1652079900000|2022-05-09 07:05:00|521.79|519.39|522.22|519.82|522.3|519.9|521.79|519.39|0
1652079910000|2022-05-09 07:05:10|522.13|519.73|521.96|519.56|522.13|519.73|521.79|519.39|0
1652079920000|2022-05-09 07:05:20|522.22|519.82|522.73|520.33|522.73|520.33|522.22|519.82|0
1652079930000|2022-05-09 07:05:30|523.07|520.67|523.5|521.1|523.5|521.1|523.07|520.67|0
1652079940000|2022-05-09 07:05:40|523.16|520.76|523.07|520.67|523.16|520.76|522.9|520.5|0
1652079950000|2022-05-09 07:05:50|523.33|520.93|524.01|521.61|524.01|521.61|523.33|520.93|0
1652079960000|2022-05-09 07:06:00|523.67|521.27|524.01|521.61|524.01|521.61|523.67|521.27|0
1652079970000|2022-05-09 07:06:10|523.67|521.27|522.98|520.58|523.67|521.27|522.98|520.58|0
1652079980000|2022-05-09 07:06:20|522.81|520.41|522.81|520.41|522.81|520.41|522.64|520.24|0
1652079990000|2022-05-09 07:06:30|522.98|520.58|522.98|520.58|522.98|520.58|522.64|520.24|0
1652080000000|2022-05-09 07:06:40|523.16|520.76|523.42|521.02|523.5|521.1|523.16|520.76|0
1652080010000|2022-05-09 07:06:50|523.67|521.27|523.76|521.36|523.84|521.44|523.67|521.27|0
1652080020000|2022-05-09 07:07:00|523.67|521.27|524.01|521.61|524.01|521.61|523.67|521.27|0
1652080030000|2022-05-09 07:07:10|524.1|521.7|523.84|521.44|524.1|521.7|523.84|521.44|0
1652080040000|2022-05-09 07:07:20|523.5|521.1|522.3|519.9|523.5|521.1|522.3|519.9|0
1652080050000|2022-05-09 07:07:30|522.13|519.73|522.13|519.73|522.39|519.99|521.78|519.38|0
1652080060000|2022-05-09 07:07:40|522.47|520.07|522.13|519.73|522.47|520.07|522.13|519.73|0
1652080070000|2022-05-09 07:07:50|521.44|519.04|521.27|518.87|521.44|519.04|521.02|518.62|0
1652080080000|2022-05-09 07:08:00|521.44|519.04|521.27|518.87|521.44|519.04|521.27|518.87|0
1652080090000|2022-05-09 07:08:10|521.36|518.96|521.36|518.96|521.44|519.04|521.36|518.96|0
1652080100000|2022-05-09 07:08:20|521.44|519.04|521.44|519.04|521.44|519.04|521.36|518.96|0
1652080110000|2022-05-09 07:08:30|521.36|518.96|521.44|519.04|521.53|519.13|521.27|518.87|0
1652080120000|2022-05-09 07:08:40|521.61|519.21|521.36|518.96|521.61|519.21|521.36|518.96|0
1652080130000|2022-05-09 07:08:50|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080140000|2022-05-09 07:09:00|521.87|519.47|521.44|519.04|521.87|519.47|521.44|519.04|0
1652080150000|2022-05-09 07:09:10|521.53|519.13|521.61|519.21|521.61|519.21|521.36|518.96|0
1652080160000|2022-05-09 07:09:20|521.53|519.13|520.59|518.19|521.53|519.13|520.59|518.19|0
1652080170000|2022-05-09 07:09:30|520.76|518.36|520.76|518.36|520.93|518.53|520.76|518.36|0
1652080180000|2022-05-09 07:09:40|520.85|518.45|520.85|518.45|520.85|518.45|520.76|518.36|0
1652080190000|2022-05-09 07:09:50|521.1|518.7|521.19|518.79|521.27|518.87|521.1|518.7|0
1652080200000|2022-05-09 07:10:00|521.02|518.62|521.02|518.62|521.1|518.7|521.02|518.62|0
1652080210000|2022-05-09 07:10:10|520.67|518.27|520.93|518.53|520.93|518.53|520.59|518.19|0
1652080220000|2022-05-09 07:10:20|520.5|518.1|520.07|517.67|520.5|518.1|520.07|517.67|0
1652080230000|2022-05-09 07:10:30|518.88|516.48|518.88|516.48|519.05|516.65|518.88|516.48|0
1652080240000|2022-05-09 07:10:40|518.71|516.31|518.71|516.31|518.71|516.31|518.19|515.79|0
1652080250000|2022-05-09 07:10:50|518.88|516.48|518.36|515.96|518.88|516.48|518.36|515.96|0
1652080260000|2022-05-09 07:11:00|518.45|516.05|518.53|516.13|518.71|516.31|518.45|516.05|0
1652080270000|2022-05-09 07:11:10|518.28|515.88|518.28|515.88|518.36|515.96|518.28|515.88|0
1652080280000|2022-05-09 07:11:20|518.53|516.13|517.85|515.45|518.53|516.13|517.85|515.45|0
1652080290000|2022-05-09 07:11:30|517.68|515.28|518.36|515.96|518.36|515.96|517.68|515.28|0
1652080300000|2022-05-09 07:11:40|518.53|516.13|518.62|516.22|518.62|516.22|518.28|515.88|0
1652080310000|2022-05-09 07:11:50|518.71|516.31|518.36|515.96|518.71|516.31|518.36|515.96|0
1652080320000|2022-05-09 07:12:00|518.19|515.79|518.36|515.96|518.36|515.96|518.19|515.79|0
1652080330000|2022-05-09 07:12:10|518.53|516.13|518.53|516.13|518.53|516.13|518.19|515.79|0
1652080340000|2022-05-09 07:12:20|518.36|515.96|518.19|515.79|518.36|515.96|517.68|515.28|0
1652080350000|2022-05-09 07:12:30|518.36|515.96|518.45|516.05|518.45|516.05|518.36|515.96|0
1652080360000|2022-05-09 07:12:40|518.53|516.13|518.7|516.3|518.7|516.3|518.36|515.96|0
1652080370000|2022-05-09 07:12:50|518.53|516.13|518.62|516.22|518.62|516.22|518.36|515.96|0
1652080380000|2022-05-09 07:13:00|518.7|516.3|518.62|516.22|518.7|516.3|518.62|516.22|0
1652080390000|2022-05-09 07:13:10|518.36|515.96|517.94|515.54|518.36|515.96|517.94|515.54|0
1652080400000|2022-05-09 07:13:20|518.11|515.71|518.19|515.79|518.28|515.88|517.94|515.54|0
1652080410000|2022-05-09 07:13:30|517.85|515.45|517.68|515.28|517.85|515.45|517.6|515.2|0
1652080420000|2022-05-09 07:13:40|518.02|515.62|518.36|515.96|518.36|515.96|518.02|515.62|0
1652080430000|2022-05-09 07:13:50|518.53|516.13|518.11|515.71|518.53|516.13|518.11|515.71|0
1652080440000|2022-05-09 07:14:00|518.28|515.88|518.45|516.05|518.53|516.13|518.28|515.88|0
1652080450000|2022-05-09 07:14:10|518.53|516.13|518.28|515.88|518.53|516.13|518.28|515.88|0
1652080460000|2022-05-09 07:14:20|518.02|515.62|518.28|515.88|518.28|515.88|518.02|515.62|0
1652080470000|2022-05-09 07:14:30|518.11|515.71|518.11|515.71|518.11|515.71|518.02|515.62|0
1652080480000|2022-05-09 07:14:40|518.02|515.62|518.19|515.79|518.19|515.79|518.02|515.62|0
1652080490000|2022-05-09 07:14:50|518.11|515.71|518.02|515.62|518.36|515.96|518.02|515.62|0
1652080500000|2022-05-09 07:15:00|518.11|515.71|517.94|515.54|518.11|515.71|517.94|515.54|0
1652080510000|2022-05-09 07:15:10|518.11|515.71|518.11|515.71|518.11|515.71|518.02|515.62|0
1652080520000|2022-05-09 07:15:20|517.77|515.37|518.02|515.62|518.02|515.62|517.34|514.94|0
1652080530000|2022-05-09 07:15:30|518.53|516.13|518.62|516.22|518.62|516.22|518.02|515.62|0
1652080540000|2022-05-09 07:15:40|518.87|516.47|519.56|517.16|519.56|517.16|518.87|516.47|0
1652080550000|2022-05-09 07:15:50|519.9|517.5|519.9|517.5|519.9|517.5|519.82|517.42|0
1652080560000|2022-05-09 07:16:00|519.56|517.16|520.07|517.67|520.07|517.67|519.3|516.9|0
1652080570000|2022-05-09 07:16:10|520.58|518.18|521.1|518.7|521.1|518.7|520.58|518.18|0
1652080580000|2022-05-09 07:16:20|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080590000|2022-05-09 07:16:30|521.44|519.04|521.61|519.21|521.7|519.3|521.27|518.87|0
1652080600000|2022-05-09 07:16:40|521.78|519.38|522.38|519.98|522.38|519.98|521.78|519.38|0
1652080610000|2022-05-09 07:16:50|521.95|519.55|520.41|518.01|521.95|519.55|520.41|518.01|0
1652080620000|2022-05-09 07:17:00|520.5|518.1|521.87|519.47|521.87|519.47|520.5|518.1|0
1652080630000|2022-05-09 07:17:10|522.04|519.64|521.95|519.55|522.04|519.64|521.95|519.55|0
1652080640000|2022-05-09 07:17:20|522.12|519.72|522.12|519.72|522.12|519.72|521.87|519.47|0
1652080650000|2022-05-09 07:17:30|522.38|519.98|522.56|520.16|522.64|520.24|522.38|519.98|0
1652080660000|2022-05-09 07:17:40|522.47|520.07|522.12|519.72|522.81|520.41|522.12|519.72|0
1652080670000|2022-05-09 07:17:50|521.78|519.38|522.29|519.89|522.29|519.89|521.78|519.38|0
1652080680000|2022-05-09 07:18:00|522.21|519.81|521.61|519.21|522.21|519.81|521.61|519.21|0
1652080690000|2022-05-09 07:18:10|521.78|519.38|521.7|519.3|521.78|519.38|521.44|519.04|0
1652080700000|2022-05-09 07:18:20|521.53|519.13|521.36|518.96|521.61|519.21|521.36|518.96|0
1652080710000|2022-05-09 07:18:30|521.44|519.04|521.53|519.13|521.53|519.13|521.1|518.7|0
1652080720000|2022-05-09 07:18:40|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080730000|2022-05-09 07:18:50|521.53|519.13|521.7|519.3|521.7|519.3|521.53|519.13|0
1652080740000|2022-05-09 07:19:00|521.87|519.47|521.27|518.87|521.87|519.47|521.1|518.7|0
1652080750000|2022-05-09 07:19:10|521.44|519.04|522.29|519.89|522.29|519.89|521.44|519.04|0
1652080760000|2022-05-09 07:19:20|522.38|519.98|521.78|519.38|522.47|520.07|521.78|519.38|0
1652080770000|2022-05-09 07:19:30|521.87|519.47|522.64|520.24|522.64|520.24|521.87|519.47|0
1652080780000|2022-05-09 07:19:40|522.73|520.33|522.98|520.58|523.49|521.09|522.73|520.33|0
1652080790000|2022-05-09 07:19:50|523.15|520.75|523.41|521.01|523.41|521.01|522.9|520.5|0
1652080800000|2022-05-09 07:20:00|523.24|520.84|523.07|520.67|523.24|520.84|522.73|520.33|0
1652080810000|2022-05-09 07:20:10|523.15|520.75|523.84|521.44|523.84|521.44|523.15|520.75|0
1652080820000|2022-05-09 07:20:20|524.01|521.61|524.35|521.95|524.35|521.95|524.01|521.61|0
1652080830000|2022-05-09 07:20:30|524.18|521.78|524.01|521.61|524.35|521.95|524.01|521.61|0
1652080840000|2022-05-09 07:20:40|524.52|522.12|524.7|522.3|525.04|522.64|524.52|522.12|0
1652080850000|2022-05-09 07:20:50|524.35|521.95|524.87|522.47|524.87|522.47|524.35|521.95|0
1652080860000|2022-05-09 07:21:00|524.96|522.56|525.38|522.98|525.38|522.98|524.96|522.56|0
1652080870000|2022-05-09 07:21:10|525.13|522.73|525.47|523.07|525.47|523.07|524.79|522.39|0
1652080880000|2022-05-09 07:21:20|525.56|523.16|525.3|522.9|525.73|523.33|525.3|522.9|0
1652080890000|2022-05-09 07:21:30|525.56|523.16|526.07|523.67|526.07|523.67|525.56|523.16|0
1652080900000|2022-05-09 07:21:40|526.42|524.02|527.1|524.7|527.1|524.7|526.42|524.02|0
1652080910000|2022-05-09 07:21:50|526.85|524.45|526.24|523.84|526.85|524.45|526.24|523.84|0
1652080920000|2022-05-09 07:22:00|526.07|523.67|526.07|523.67|526.24|523.84|526.07|523.67|0
1652080930000|2022-05-09 07:22:10|526.42|524.02|526.59|524.19|526.59|524.19|525.99|523.59|0
1652080940000|2022-05-09 07:22:20|526.76|524.36|525.55|523.15|526.76|524.36|525.55|523.15|0
1652080950000|2022-05-09 07:22:30|526.07|523.67|526.07|523.67|526.07|523.67|525.64|523.24|0
1652080960000|2022-05-09 07:22:40|525.82|523.42|525.9|523.5|525.9|523.5|525.82|523.42|0
1652080970000|2022-05-09 07:22:50|526.07|523.67|526.59|524.19|526.59|524.19|526.07|523.67|0
1652080980000|2022-05-09 07:23:00|526.5|524.1|527.1|524.7|527.1|524.7|526.5|524.1|0
1652080990000|2022-05-09 07:23:10|527.28|524.88|527.45|525.05|527.62|525.22|527.28|524.88|0
1652081000000|2022-05-09 07:23:20|527.54|525.14|527.1|524.7|527.54|525.14|526.42|524.02|0
1652081010000|2022-05-09 07:23:30|526.93|524.53|527.45|525.05|527.45|525.05|526.93|524.53|0
1652081020000|2022-05-09 07:23:40|527.19|524.79|527.88|525.48|527.88|525.48|527.19|524.79|0
1652081030000|2022-05-09 07:23:50|527.79|525.39|527.62|525.22|527.79|525.39|527.62|525.22|0
1652081040000|2022-05-09 07:24:00|527.88|525.48|527.79|525.39|527.88|525.48|527.62|525.22|0
1652081050000|2022-05-09 07:24:10|527.97|525.57|527.97|525.57|527.97|525.57|527.79|525.39|0
1652081060000|2022-05-09 07:24:20|527.79|525.39|527.71|525.31|527.79|525.39|527.62|525.22|0
1652081070000|2022-05-09 07:24:30|527.88|525.48|528.48|526.08|528.48|526.08|527.79|525.39|0
1652081080000|2022-05-09 07:24:40|528.31|525.91|528.57|526.17|528.83|526.43|528.31|525.91|0
1652081090000|2022-05-09 07:24:50|528.48|526.08|528.23|525.83|528.83|526.43|528.23|525.83|0
1652081100000|2022-05-09 07:25:00|528.57|526.17|528.57|526.17|529|526.6|528.57|526.17|0
1652081110000|2022-05-09 07:25:10|528.48|526.08|528.23|525.83|528.48|526.08|528.23|525.83|0
1652081120000|2022-05-09 07:25:20|528.31|525.91|528.66|526.26|528.66|526.26|528.14|525.74|0
1652081130000|2022-05-09 07:25:30|529|526.6|529.26|526.86|529.26|526.86|528.83|526.43|0
1652081140000|2022-05-09 07:25:40|529.17|526.77|528.83|526.43|529.17|526.77|528.74|526.34|0
1652081150000|2022-05-09 07:25:50|528.66|526.26|528.83|526.43|528.83|526.43|528.4|526|0
1652081160000|2022-05-09 07:26:00|528.48|526.08|529.35|526.95|529.35|526.95|528.48|526.08|0
1652081170000|2022-05-09 07:26:10|529.69|527.29|528.83|526.43|529.69|527.29|528.83|526.43|0
1652081180000|2022-05-09 07:26:20|529.17|526.77|528.65|526.25|529.17|526.77|528.65|526.25|0
1652081190000|2022-05-09 07:26:30|527.62|525.22|526.41|524.01|527.62|525.22|526.07|523.67|0
1652081200000|2022-05-09 07:26:40|527.02|524.62|527.02|524.62|527.79|525.39|527.02|524.62|0
1652081210000|2022-05-09 07:26:50|526.76|524.36|527.36|524.96|527.36|524.96|526.41|524.01|0
1652081220000|2022-05-09 07:27:00|527.45|525.05|526.24|523.84|527.45|525.05|526.24|523.84|0
1652081230000|2022-05-09 07:27:10|526.41|524.01|526.41|524.01|526.5|524.1|526.41|524.01|0
1652081240000|2022-05-09 07:27:20|526.68|524.28|527.1|524.7|527.1|524.7|526.68|524.28|0
1652081250000|2022-05-09 07:27:30|527.02|524.62|526.93|524.53|527.02|524.62|526.76|524.36|0
1652081260000|2022-05-09 07:27:40|527.27|524.87|527.45|525.05|527.54|525.14|527.27|524.87|0
1652081270000|2022-05-09 07:27:50|527.1|524.7|526.76|524.36|527.1|524.7|526.76|524.36|0
1652081280000|2022-05-09 07:28:00|527.27|524.87|528.14|525.74|528.14|525.74|527.27|524.87|0
1652081290000|2022-05-09 07:28:10|528.31|525.91|527.71|525.31|528.31|525.91|527.45|525.05|0
1652081300000|2022-05-09 07:28:20|527.62|525.22|528.14|525.74|528.14|525.74|527.62|525.22|0
1652081310000|2022-05-09 07:28:30|528.4|526|528.31|525.91|528.92|526.52|528.31|525.91|0
1652081320000|2022-05-09 07:28:40|528.23|525.83|528.57|526.17|528.65|526.25|528.23|525.83|0
1652081330000|2022-05-09 07:28:50|528.48|526.08|527.62|525.22|528.48|526.08|527.62|525.22|0
1652081340000|2022-05-09 07:29:00|527.96|525.56|528.57|526.17|528.57|526.17|527.96|525.56|0
1652081350000|2022-05-09 07:29:10|528.48|526.08|528.57|526.17|528.57|526.17|528.4|526|0
1652081360000|2022-05-09 07:29:20|527.96|525.56|527.71|525.31|527.96|525.56|527.62|525.22|0
1652081370000|2022-05-09 07:29:30|527.62|525.22|527.45|525.05|528.14|525.74|527.45|525.05|0
1652081380000|2022-05-09 07:29:40|526.93|524.53|526.41|524.01|526.93|524.53|526.41|524.01|0
1652081390000|2022-05-09 07:29:50|526.24|523.84|526.93|524.53|526.93|524.53|526.24|523.84|0
1652081400000|2022-05-09 07:30:00|526.58|524.18|527.45|525.05|527.45|525.05|526.58|524.18|0
1652081410000|2022-05-09 07:30:10|526.93|524.53|527.02|524.62|527.02|524.62|526.85|524.45|0
1652081420000|2022-05-09 07:30:20|526.58|524.18|526.41|524.01|526.67|524.27|526.41|524.01|0
1652081430000|2022-05-09 07:30:30|526.24|523.84|526.76|524.36|526.76|524.36|526.24|523.84|0
1652081440000|2022-05-09 07:30:40|526.67|524.27|526.76|524.36|526.93|524.53|526.33|523.93|0
1652081450000|2022-05-09 07:30:50|526.85|524.45|527.79|525.39|527.79|525.39|526.85|524.45|0
1652081460000|2022-05-09 07:31:00|527.71|525.31|527.88|525.48|527.96|525.56|527.71|525.31|0
1652081470000|2022-05-09 07:31:10|527.96|525.56|527.88|525.48|527.96|525.56|527.71|525.31|0
1652081480000|2022-05-09 07:31:20|527.62|525.22|526.58|524.18|527.62|525.22|526.58|524.18|0
1652081490000|2022-05-09 07:31:30|526.85|524.45|526.93|524.53|526.93|524.53|526.85|524.45|0
1652081500000|2022-05-09 07:31:40|526.76|524.36|526.67|524.27|526.76|524.36|526.67|524.27|0
1652081510000|2022-05-09 07:31:50|526.5|524.1|526.07|523.67|526.5|524.1|526.07|523.67|0
1652081520000|2022-05-09 07:32:00|526.41|524.01|525.3|522.9|526.41|524.01|525.3|522.9|0
1652081530000|2022-05-09 07:32:10|524.95|522.55|524.95|522.55|524.95|522.55|524.78|522.38|0
1652081540000|2022-05-09 07:32:20|525.04|522.64|525.38|522.98|525.38|522.98|525.04|522.64|0
1652081550000|2022-05-09 07:32:30|525.12|522.72|525.3|522.9|525.38|522.98|525.04|522.64|0
1652081560000|2022-05-09 07:32:40|525.21|522.81|524.86|522.46|525.21|522.81|524.52|522.12|0
1652081570000|2022-05-09 07:32:50|524.52|522.12|523.49|521.09|524.52|522.12|523.49|521.09|0
1652081580000|2022-05-09 07:33:00|522.63|520.23|522.8|520.4|522.8|520.4|522.21|519.81|0
1652081590000|2022-05-09 07:33:10|522.63|520.23|523.32|520.92|523.32|520.92|522.63|520.23|0
1652081600000|2022-05-09 07:33:20|523.15|520.75|523.32|520.92|523.32|520.92|522.89|520.49|0
1652081610000|2022-05-09 07:33:30|523.41|521.01|524.35|521.95|524.35|521.95|523.41|521.01|0
1652081620000|2022-05-09 07:33:40|524.18|521.78|523.92|521.52|524.18|521.78|523.92|521.52|0
1652081630000|2022-05-09 07:33:50|523.58|521.18|523.58|521.18|523.75|521.35|523.58|521.18|0
1652081640000|2022-05-09 07:34:00|523.41|521.01|523.15|520.75|523.49|521.09|523.15|520.75|0
1652081650000|2022-05-09 07:34:10|522.89|520.49|522.8|520.4|523.06|520.66|522.8|520.4|0
1652081660000|2022-05-09 07:34:20|522.89|520.49|522.8|520.4|522.89|520.49|522.8|520.4|0
1652081670000|2022-05-09 07:34:30|522.38|519.98|522.38|519.98|522.46|520.06|522.38|519.98|0
1652081680000|2022-05-09 07:34:40|521.86|519.46|521.95|519.55|522.12|519.72|521.86|519.46|0
1652081690000|2022-05-09 07:34:50|521.86|519.46|521.77|519.37|521.95|519.55|521.77|519.37|0
1652081700000|2022-05-09 07:35:00|521.43|519.03|521.69|519.29|521.69|519.29|521.43|519.03|0
1652081710000|2022-05-09 07:35:10|521.77|519.37|522.12|519.72|522.12|519.72|521.69|519.29|0
1652081720000|2022-05-09 07:35:20|522.21|519.81|521.18|518.78|522.21|519.81|521.18|518.78|0
1652081730000|2022-05-09 07:35:30|521.09|518.69|521.09|518.69|521.18|518.78|520.92|518.52|0
1652081740000|2022-05-09 07:35:40|520.92|518.52|520.66|518.26|520.92|518.52|520.66|518.26|0
1652081750000|2022-05-09 07:35:50|520.75|518.35|521.09|518.69|521.09|518.69|520.66|518.26|0
1652081760000|2022-05-09 07:36:00|521.18|518.78|521.26|518.86|521.6|519.2|521.18|518.78|0
1652081770000|2022-05-09 07:36:10|521.18|518.78|521.86|519.46|521.86|519.46|521.18|518.78|0
1652081780000|2022-05-09 07:36:20|522.03|519.63|522.12|519.72|522.29|519.89|522.03|519.63|0
1652081790000|2022-05-09 07:36:30|521.77|519.37|521.86|519.46|521.86|519.46|521.69|519.29|0
1652081800000|2022-05-09 07:36:40|522.12|519.72|522.29|519.89|522.46|520.06|522.12|519.72|0
1652081810000|2022-05-09 07:36:50|522.12|519.72|522.29|519.89|522.29|519.89|522.12|519.72|0
1652081820000|2022-05-09 07:37:00|522.55|520.15|522.72|520.32|522.89|520.49|522.55|520.15|0
1652081830000|2022-05-09 07:37:10|523.06|520.66|522.97|520.57|523.06|520.66|522.97|520.57|0
1652081840000|2022-05-09 07:37:20|523.14|520.74|522.89|520.49|523.14|520.74|522.8|520.4|0
1652081850000|2022-05-09 07:37:30|523.49|521.09|523.49|521.09|523.58|521.18|523.49|521.09|0
1652081860000|2022-05-09 07:37:40|523.23|520.83|523.06|520.66|523.32|520.92|523.06|520.66|0
1652081870000|2022-05-09 07:37:50|523.14|520.74|522.55|520.15|523.14|520.74|522.55|520.15|0
1652081880000|2022-05-09 07:38:00|522.63|520.23|523.32|520.92|523.32|520.92|522.63|520.23|0
1652081890000|2022-05-09 07:38:10|522.72|520.32|522.63|520.23|522.72|520.32|522.63|520.23|0
1652081900000|2022-05-09 07:38:20|522.46|520.06|522.29|519.89|522.46|520.06|522.12|519.72|0
1652081910000|2022-05-09 07:38:30|521.94|519.54|521.77|519.37|522.03|519.63|521.77|519.37|0
1652081920000|2022-05-09 07:38:40|521.94|519.54|521.43|519.03|521.94|519.54|521.43|519.03|0
1652081930000|2022-05-09 07:38:50|521.52|519.12|522.12|519.72|522.12|519.72|521.52|519.12|0
1652081940000|2022-05-09 07:39:00|522.29|519.89|522.63|520.23|522.63|520.23|522.29|519.89|0
1652081950000|2022-05-09 07:39:10|522.55|520.15|522.63|520.23|522.63|520.23|522.55|520.15|0
1652081960000|2022-05-09 07:39:20|522.38|519.98|522.63|520.23|522.63|520.23|522.29|519.89|0
1652081970000|2022-05-09 07:39:30|522.46|520.06|522.46|520.06|522.63|520.23|522.2|519.8|0
1652081980000|2022-05-09 07:39:40|522.55|520.15|522.46|520.06|522.63|520.23|522.46|520.06|0
1652081990000|2022-05-09 07:39:50|522.55|520.15|522.29|519.89|522.55|520.15|522.29|519.89|0
1652082000000|2022-05-09 07:40:00|522.11|519.71|522.72|520.32|522.72|520.32|522.11|519.71|0
1652082010000|2022-05-09 07:40:10|522.8|520.4|523.14|520.74|523.32|520.92|522.8|520.4|0
1652082020000|2022-05-09 07:40:20|522.97|520.57|523.06|520.66|523.06|520.66|522.8|520.4|0
1652082030000|2022-05-09 07:40:30|522.8|520.4|522.97|520.57|522.97|520.57|522.63|520.23|0
1652082040000|2022-05-09 07:40:40|522.8|520.4|523.23|520.83|523.31|520.91|522.8|520.4|0
1652082050000|2022-05-09 07:40:50|523.14|520.74|522.55|520.15|523.14|520.74|522.55|520.15|0
1652082060000|2022-05-09 07:41:00|522.63|520.23|523.31|520.91|523.31|520.91|522.63|520.23|0
1652082070000|2022-05-09 07:41:10|523.49|521.09|523.4|521|523.49|521.09|523.4|521|0
1652082080000|2022-05-09 07:41:20|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1652082090000|2022-05-09 07:41:30|523.58|521.18|523.49|521.09|523.66|521.26|523.49|521.09|0
1652082100000|2022-05-09 07:41:40|523.58|521.18|522.97|520.57|523.58|521.18|522.97|520.57|0
1652082110000|2022-05-09 07:41:50|523.31|520.91|523.49|521.09|523.58|521.18|522.97|520.57|0
1652082120000|2022-05-09 07:42:00|524|521.6|523.92|521.52|524.17|521.77|523.66|521.26|0
1652082130000|2022-05-09 07:42:10|524|521.6|524.17|521.77|524.17|521.77|523.83|521.43|0
1652082140000|2022-05-09 07:42:20|524.09|521.69|524.61|522.21|524.61|522.21|524.09|521.69|0
1652082150000|2022-05-09 07:42:30|524.78|522.38|525.12|522.72|525.12|522.72|524.78|522.38|0
1652082160000|2022-05-09 07:42:40|525.46|523.06|525.64|523.24|525.72|523.32|525.46|523.06|0
1652082170000|2022-05-09 07:42:50|525.89|523.49|525.81|523.41|525.89|523.49|525.81|523.41|0
1652082180000|2022-05-09 07:43:00|525.89|523.49|525.55|523.15|525.89|523.49|525.38|522.98|0
1652082190000|2022-05-09 07:43:10|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082200000|2022-05-09 07:43:20|525.81|523.41|525.55|523.15|525.81|523.41|525.55|523.15|0
1652082210000|2022-05-09 07:43:30|525.29|522.89|525.29|522.89|525.29|522.89|525.12|522.72|0
1652082220000|2022-05-09 07:43:40|525.2|522.8|525.72|523.32|525.72|523.32|525.2|522.8|0
1652082230000|2022-05-09 07:43:50|525.55|523.15|525.2|522.8|525.55|523.15|525.2|522.8|0
1652082240000|2022-05-09 07:44:00|525.55|523.15|525.81|523.41|525.81|523.41|525.55|523.15|0
1652082250000|2022-05-09 07:44:10|525.55|523.15|524.69|522.29|525.55|523.15|524.69|522.29|0
1652082260000|2022-05-09 07:44:20|524.6|522.2|525.2|522.8|525.2|522.8|524.6|522.2|0
1652082270000|2022-05-09 07:44:30|525.37|522.97|524.86|522.46|525.37|522.97|524.86|522.46|0
1652082280000|2022-05-09 07:44:40|525.03|522.63|525.37|522.97|525.37|522.97|525.03|522.63|0
1652082290000|2022-05-09 07:44:50|525.72|523.32|526.15|523.75|526.15|523.75|525.72|523.32|0
1652082300000|2022-05-09 07:45:00|526.06|523.66|525.37|522.97|526.06|523.66|525.37|522.97|0
1652082310000|2022-05-09 07:45:10|525.46|523.06|525.2|522.8|525.46|523.06|524.95|522.55|0
1652082320000|2022-05-09 07:45:20|525.37|522.97|525.89|523.49|525.89|523.49|525.37|522.97|0
1652082330000|2022-05-09 07:45:30|526.15|523.75|526.06|523.66|526.15|523.75|525.98|523.58|0
1652082340000|2022-05-09 07:45:40|526.23|523.83|526.32|523.92|526.41|524.01|526.23|523.83|0
1652082350000|2022-05-09 07:45:50|526.06|523.66|526.06|523.66|526.41|524.01|526.06|523.66|0
1652082360000|2022-05-09 07:46:00|526.23|523.83|526.41|524.01|526.5|524.1|526.23|523.83|0
1652082370000|2022-05-09 07:46:10|526.15|523.75|526.41|524.01|526.41|524.01|526.15|523.75|0
1652082380000|2022-05-09 07:46:20|526.5|524.1|525.72|523.32|526.5|524.1|525.72|523.32|0
1652082390000|2022-05-09 07:46:30|525.55|523.15|524.69|522.29|525.55|523.15|524.69|522.29|0
1652082400000|2022-05-09 07:46:40|524.86|522.46|525.72|523.32|525.72|523.32|524.86|522.46|0
1652082410000|2022-05-09 07:46:50|525.55|523.15|525.89|523.49|525.89|523.49|525.46|523.06|0
1652082420000|2022-05-09 07:47:00|525.64|523.24|525.89|523.49|525.89|523.49|525.55|523.15|0
1652082430000|2022-05-09 07:47:10|525.64|523.24|525.55|523.15|525.64|523.24|525.55|523.15|0
1652082440000|2022-05-09 07:47:20|525.12|522.72|525.2|522.8|525.2|522.8|524.95|522.55|0
1652082450000|2022-05-09 07:47:30|524.95|522.55|525.37|522.97|525.37|522.97|524.95|522.55|0
1652082460000|2022-05-09 07:47:40|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082470000|2022-05-09 07:47:50|525.98|523.58|525.89|523.49|525.98|523.58|525.72|523.32|0
1652082480000|2022-05-09 07:48:00|526.15|523.75|526.23|523.83|526.23|523.83|525.89|523.49|0
1652082490000|2022-05-09 07:48:10|526.67|524.27|526.67|524.27|526.92|524.52|526.67|524.27|0
1652082500000|2022-05-09 07:48:20|526.06|523.66|525.89|523.49|526.06|523.66|525.81|523.41|0
1652082510000|2022-05-09 07:48:30|525.98|523.58|526.06|523.66|526.06|523.66|525.89|523.49|0
1652082520000|2022-05-09 07:48:40|525.81|523.41|525.89|523.49|525.98|523.58|525.81|523.41|0
1652082530000|2022-05-09 07:48:50|525.72|523.32|525.81|523.41|525.81|523.41|525.63|523.23|0
1652082540000|2022-05-09 07:49:00|525.63|523.23|525.55|523.15|525.63|523.23|525.46|523.06|0
1652082550000|2022-05-09 07:49:10|525.29|522.89|524.95|522.55|525.29|522.89|524.77|522.37|0
1652082560000|2022-05-09 07:49:20|524.77|522.37|525.03|522.63|525.03|522.63|524.77|522.37|0
1652082570000|2022-05-09 07:49:30|524.86|522.46|525.54|523.14|525.54|523.14|524.86|522.46|0
1652082580000|2022-05-09 07:49:40|525.72|523.32|525.2|522.8|525.72|523.32|525.2|522.8|0
1652082590000|2022-05-09 07:49:50|525.46|523.06|525.29|522.89|525.46|523.06|525.29|522.89|0
1652082600000|2022-05-09 07:50:00|525.37|522.97|524.86|522.46|525.37|522.97|524.86|522.46|0
1652082610000|2022-05-09 07:50:10|524.95|522.55|525.03|522.63|525.2|522.8|524.95|522.55|0
1652082620000|2022-05-09 07:50:20|524.95|522.55|525.2|522.8|525.2|522.8|524.95|522.55|0
1652082630000|2022-05-09 07:50:30|525.29|522.89|525.37|522.97|525.37|522.97|525.29|522.89|0
1652082640000|2022-05-09 07:50:40|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082650000|2022-05-09 07:50:50|526.23|523.83|526.15|523.75|526.23|523.83|526.15|523.75|0
1652082660000|2022-05-09 07:51:00|525.72|523.32|525.89|523.49|525.89|523.49|525.72|523.32|0
1652082670000|2022-05-09 07:51:10|525.98|523.58|526.23|523.83|526.32|523.92|525.98|523.58|0
1652082680000|2022-05-09 07:51:20|526.67|524.27|526.4|524|526.75|524.35|526.32|523.92|0
1652082690000|2022-05-09 07:51:30|526.15|523.75|525.63|523.23|526.15|523.75|525.63|523.23|0
1652082700000|2022-05-09 07:51:40|525.72|523.32|526.23|523.83|526.23|523.83|525.72|523.32|0
1652082710000|2022-05-09 07:51:50|526.4|524|526.84|524.44|526.84|524.44|526.4|524|0
1652082720000|2022-05-09 07:52:00|526.75|524.35|526.67|524.27|526.75|524.35|526.58|524.18|0
1652082730000|2022-05-09 07:52:10|526.58|524.18|526.84|524.44|526.84|524.44|526.49|524.09|0
1652082740000|2022-05-09 07:52:20|526.58|524.18|526.06|523.66|526.58|524.18|526.06|523.66|0
1652082750000|2022-05-09 07:52:30|525.89|523.49|525.72|523.32|526.06|523.66|525.72|523.32|0
1652082760000|2022-05-09 07:52:40|525.37|522.97|525.89|523.49|525.89|523.49|525.29|522.89|0
1652082770000|2022-05-09 07:52:50|526.06|523.66|526.58|524.18|526.58|524.18|526.06|523.66|0
1652082780000|2022-05-09 07:53:00|526.75|524.35|527.61|525.21|527.61|525.21|526.75|524.35|0
1652082790000|2022-05-09 07:53:10|527.95|525.55|527.7|525.3|527.95|525.55|527.7|525.3|0
1652082800000|2022-05-09 07:53:20|527.78|525.38|527.7|525.3|527.95|525.55|527.7|525.3|0
1652082810000|2022-05-09 07:53:30|527.78|525.38|527.61|525.21|527.95|525.55|527.61|525.21|0
1652082820000|2022-05-09 07:53:40|527.87|525.47|528.22|525.82|528.22|525.82|527.87|525.47|0
1652082830000|2022-05-09 07:53:50|528.3|525.9|528.22|525.82|528.3|525.9|528.22|525.82|0
1652082840000|2022-05-09 07:54:00|528.39|525.99|528.82|526.42|528.82|526.42|528.39|525.99|0
1652082850000|2022-05-09 07:54:10|528.91|526.51|530.89|528.49|531.06|528.66|528.91|526.51|0
1652082860000|2022-05-09 07:54:20|530.37|527.97|530.03|527.63|530.64|528.24|530.03|527.63|0
1652082870000|2022-05-09 07:54:30|529.68|527.28|529.68|527.28|529.77|527.37|529.68|527.28|0
1652082880000|2022-05-09 07:54:40|529.85|527.45|529.68|527.28|529.85|527.45|529.68|527.28|0
1652082890000|2022-05-09 07:54:50|529.51|527.11|529.51|527.11|529.51|527.11|529.34|526.94|0
1652082900000|2022-05-09 07:55:00|529.34|526.94|530.03|527.63|530.03|527.63|529.34|526.94|0
1652082910000|2022-05-09 07:55:10|531.06|528.66|530.54|528.14|531.06|528.66|530.54|528.14|0
1652082920000|2022-05-09 07:55:20|530.12|527.72|529.85|527.45|530.2|527.8|529.85|527.45|0
1652082930000|2022-05-09 07:55:30|530.03|527.63|530.12|527.72|530.2|527.8|530.03|527.63|0
1652082940000|2022-05-09 07:55:40|530.03|527.63|530.03|527.63|530.12|527.72|530.03|527.63|0
1652082950000|2022-05-09 07:55:50|530.2|527.8|530.68|528.28|530.85|528.45|526.38|523.98|0
1652082960000|2022-05-09 07:56:00|531.89|529.49|531.46|529.06|531.89|529.49|531.46|529.06|0
1652082970000|2022-05-09 07:56:10|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1652082990000|2022-05-09 07:56:30|531.98|529.58|531.98|529.58|532.24|529.84|531.98|529.58|0
1652083000000|2022-05-09 07:56:40|532.15|529.75|532.41|530.01|532.67|530.27|532.15|529.75|0
1652083010000|2022-05-09 07:56:50|532.15|529.75|531.8|529.4|532.41|530.01|531.8|529.4|0
1652083020000|2022-05-09 07:57:00|531.98|529.58|532.15|529.75|532.41|530.01|531.98|529.58|0
1652083030000|2022-05-09 07:57:10|532.32|529.92|532.32|529.92|532.67|530.27|532.32|529.92|0
1652083040000|2022-05-09 07:57:20|532.41|530.01|532.41|530.01|532.49|530.09|532.41|530.01|0
1652083050000|2022-05-09 07:57:30|533.19|530.79|532.49|530.09|533.19|530.79|532.49|530.09|0
1652083060000|2022-05-09 07:57:40|532.41|530.01|533.01|530.61|533.01|530.61|532.41|530.01|0
1652083070000|2022-05-09 07:57:50|532.84|530.44|532.84|530.44|532.84|530.44|532.67|530.27|0
1652083080000|2022-05-09 07:58:00|532.93|530.53|532.84|530.44|532.93|530.53|532.67|530.27|0
1652083090000|2022-05-09 07:58:10|532.67|530.27|532.15|529.75|532.67|530.27|531.89|529.49|0
1652083100000|2022-05-09 07:58:20|532.07|529.67|531.98|529.58|532.07|529.67|531.98|529.58|0
1652083110000|2022-05-09 07:58:30|532.15|529.75|532.07|529.67|532.32|529.92|532.07|529.67|0
1652083120000|2022-05-09 07:58:40|532.76|530.36|533.36|530.96|533.36|530.96|532.76|530.36|0
1652083130000|2022-05-09 07:58:50|533.53|531.13|534.05|531.65|534.22|531.82|533.53|531.13|0
1652083140000|2022-05-09 07:59:00|534.31|531.91|534.83|532.43|534.91|532.51|534.31|531.91|0
1652083150000|2022-05-09 07:59:10|534.57|532.17|534.91|532.51|534.91|532.51|534.4|532|0
1652083160000|2022-05-09 07:59:20|535.26|532.86|534.91|532.51|535.26|532.86|534.91|532.51|0
1652083170000|2022-05-09 07:59:30|535|532.6|534.57|532.17|535|532.6|534.57|532.17|0
1652083180000|2022-05-09 07:59:40|534.22|531.82|533.88|531.48|534.22|531.82|533.88|531.48|0
1652083190000|2022-05-09 07:59:50|533.7|531.3|534.05|531.65|534.05|531.65|533.7|531.3|0
1652083200000|2022-05-09 08:00:00|534.22|531.82|534.74|532.34|534.74|532.34|534.05|531.65|0
1652083210000|2022-05-09 08:00:10|534.57|532.17|535.18|532.78|535.18|532.78|534.57|532.17|0
1652083220000|2022-05-09 08:00:20|535.43|533.03|535.26|532.86|535.61|533.21|535.26|532.86|0
1652083230000|2022-05-09 08:00:30|534.91|532.51|535.61|533.21|535.61|533.21|534.91|532.51|0
1652083240000|2022-05-09 08:00:40|535.26|532.86|535.43|533.03|535.43|533.03|535.26|532.86|0
1652083250000|2022-05-09 08:00:50|535.78|533.38|535.26|532.86|535.78|533.38|535.09|532.69|0
1652083260000|2022-05-09 08:01:00|534.57|532.17|534.48|532.08|534.57|532.17|534.48|532.08|0
1652083270000|2022-05-09 08:01:10|534.74|532.34|535.26|532.86|535.61|533.21|534.74|532.34|0
1652083280000|2022-05-09 08:01:20|535.18|532.78|535.26|532.86|535.26|532.86|535.09|532.69|0
1652083290000|2022-05-09 08:01:30|535.18|532.78|535.61|533.21|535.61|533.21|535.18|532.78|0
1652083300000|2022-05-09 08:01:40|535.43|533.03|534.91|532.51|535.43|533.03|534.91|532.51|0
1652083310000|2022-05-09 08:01:50|534.57|532.17|534.74|532.34|534.74|532.34|534.57|532.17|0
1652083320000|2022-05-09 08:02:00|534.91|532.51|535.61|533.21|535.61|533.21|534.91|532.51|0
1652083330000|2022-05-09 08:02:10|535.78|533.38|535.78|533.38|535.78|533.38|535.61|533.21|0
1652083340000|2022-05-09 08:02:20|535.61|533.21|536.47|534.07|536.47|534.07|535.61|533.21|0
1652083350000|2022-05-09 08:02:30|535.7|533.3|535.61|533.21|535.95|533.55|535.61|533.21|0
1652083360000|2022-05-09 08:02:40|536.47|534.07|536.3|533.9|536.47|534.07|536.22|533.82|0
1652083370000|2022-05-09 08:02:50|536.65|534.25|536.65|534.25|536.82|534.42|536.47|534.07|0
1652083380000|2022-05-09 08:03:00|536.56|534.16|536.3|533.9|536.82|534.42|536.3|533.9|0
1652083390000|2022-05-09 08:03:10|536.47|534.07|536.65|534.25|536.65|534.25|536.3|533.9|0
1652083400000|2022-05-09 08:03:20|536.56|534.16|536.39|533.99|536.56|534.16|536.39|533.99|0
1652083410000|2022-05-09 08:03:30|536.47|534.07|536.56|534.16|536.65|534.25|536.47|534.07|0
1652083420000|2022-05-09 08:03:40|536.47|534.07|536.56|534.16|536.65|534.25|536.47|534.07|0
1652083430000|2022-05-09 08:03:50|536.74|534.34|536.82|534.42|536.82|534.42|536.65|534.25|0
1652083440000|2022-05-09 08:04:00|536.99|534.59|537.86|535.46|537.86|535.46|536.99|534.59|0
1652083450000|2022-05-09 08:04:10|538.04|535.64|538.73|536.33|538.73|536.33|538.03|535.63|0
1652083460000|2022-05-09 08:04:20|538.56|536.16|538.03|535.63|538.65|536.25|538.03|535.63|0
1652083470000|2022-05-09 08:04:30|537.86|535.46|537.34|534.94|537.86|535.46|537.26|534.86|0
1652083480000|2022-05-09 08:04:40|536.99|534.59|536.65|534.25|536.99|534.59|536.47|534.07|0
1652083490000|2022-05-09 08:04:50|536.91|534.51|536.99|534.59|537.17|534.77|536.91|534.51|0
1652083500000|2022-05-09 08:05:00|537.08|534.68|537.34|534.94|537.34|534.94|537.08|534.68|0
1652083510000|2022-05-09 08:05:10|537.51|535.11|537.34|534.94|537.51|535.11|537.26|534.86|0
1652083520000|2022-05-09 08:05:20|537.17|534.77|537.95|535.55|537.95|535.55|537.17|534.77|0
1652083530000|2022-05-09 08:05:30|537.86|535.46|538.12|535.72|538.21|535.81|537.86|535.46|0
1652083540000|2022-05-09 08:05:40|538.21|535.81|537.78|535.38|538.21|535.81|537.78|535.38|0
1652083550000|2022-05-09 08:05:50|538.03|535.63|537.78|535.38|538.21|535.81|537.69|535.29|0
1652083560000|2022-05-09 08:06:00|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083570000|2022-05-09 08:06:10|538.03|535.63|537.95|535.55|538.03|535.63|537.69|535.29|0
1652083580000|2022-05-09 08:06:20|537.69|535.29|537.6|535.2|537.86|535.46|537.6|535.2|0
1652083590000|2022-05-09 08:06:30|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083600000|2022-05-09 08:06:40|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083610000|2022-05-09 08:06:50|537.69|535.29|537.86|535.46|537.86|535.46|537.69|535.29|0
1652083620000|2022-05-09 08:07:00|537.69|535.29|537.86|535.46|537.86|535.46|537.69|535.29|0
1652083630000|2022-05-09 08:07:10|537.78|535.38|537.69|535.29|537.78|535.38|537.69|535.29|0
1652083640000|2022-05-09 08:07:20|537.86|535.46|537.34|534.94|538.21|535.81|537.34|534.94|0
1652083650000|2022-05-09 08:07:30|536.82|534.42|536.99|534.59|536.99|534.59|536.47|534.07|0
1652083660000|2022-05-09 08:07:40|536.64|534.24|536.3|533.9|536.73|534.33|536.3|533.9|0
1652083670000|2022-05-09 08:07:50|536.47|534.07|536.56|534.16|536.56|534.16|536.47|534.07|0
1652083680000|2022-05-09 08:08:00|536.47|534.07|536.64|534.24|536.73|534.33|536.47|534.07|0
1652083690000|2022-05-09 08:08:10|536.56|534.16|536.56|534.16|536.64|534.24|536.56|534.16|0
1652083700000|2022-05-09 08:08:20|536.64|534.24|535.87|533.47|536.64|534.24|535.87|533.47|0
1652083710000|2022-05-09 08:08:30|535.95|533.55|535.08|532.68|535.95|533.55|535.08|532.68|0
1652083720000|2022-05-09 08:08:40|535|532.6|535|532.6|535|532.6|534.74|532.34|0
1652083730000|2022-05-09 08:08:50|535.26|532.86|535.26|532.86|535.26|532.86|535.17|532.77|0
1652083740000|2022-05-09 08:09:00|535.08|532.68|534.91|532.51|535.08|532.68|534.91|532.51|0
1652083750000|2022-05-09 08:09:10|534.83|532.43|534.56|532.16|534.83|532.43|534.56|532.16|0
1652083760000|2022-05-09 08:09:20|534.74|532.34|534.05|531.65|534.74|532.34|534.05|531.65|0
1652083770000|2022-05-09 08:09:30|533.96|531.56|534.05|531.65|534.14|531.74|533.96|531.56|0
1652083780000|2022-05-09 08:09:40|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1652083790000|2022-05-09 08:09:50|534.05|531.65|534.05|531.65|534.05|531.65|533.96|531.56|0
1652083800000|2022-05-09 08:10:00|534.14|531.74|535.43|533.03|535.43|533.03|534.14|531.74|0
1652083810000|2022-05-09 08:10:10|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1652083820000|2022-05-09 08:10:20|535.35|532.95|534.48|532.08|535.35|532.95|534.39|531.99|0
1652083830000|2022-05-09 08:10:30|534.56|532.16|533.87|531.47|534.56|532.16|533.87|531.47|0
1652083840000|2022-05-09 08:10:40|534.04|531.64|533.44|531.04|534.04|531.64|533.44|531.04|0
1652083850000|2022-05-09 08:10:50|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1652083860000|2022-05-09 08:11:00|533.35|530.95|533.01|530.61|533.53|531.13|533.01|530.61|0
1652083870000|2022-05-09 08:11:10|533.18|530.78|533.1|530.7|533.35|530.95|533.1|530.7|0
1652083880000|2022-05-09 08:11:20|533.01|530.61|533.01|530.61|533.18|530.78|533.01|530.61|0
1652083890000|2022-05-09 08:11:30|533.35|530.95|533.44|531.04|533.7|531.3|533.35|530.95|0
1652083900000|2022-05-09 08:11:40|533.62|531.22|533.79|531.39|533.79|531.39|533.62|531.22|0
1652083910000|2022-05-09 08:11:50|533.62|531.22|534.39|531.99|534.39|531.99|533.62|531.22|0
1652083920000|2022-05-09 08:12:00|534.22|531.82|533.79|531.39|534.22|531.82|533.7|531.3|0
1652083930000|2022-05-09 08:12:10|533.96|531.56|534.22|531.82|534.22|531.82|533.96|531.56|0
1652083940000|2022-05-09 08:12:20|533.62|531.22|533.7|531.3|533.87|531.47|533.62|531.22|0
1652083950000|2022-05-09 08:12:30|533.53|531.13|533.53|531.13|533.53|531.13|533.44|531.04|0
1652083960000|2022-05-09 08:12:40|533.7|531.3|533.7|531.3|534.04|531.64|533.7|531.3|0
1652083970000|2022-05-09 08:12:50|533.79|531.39|534.56|532.16|534.56|532.16|533.79|531.39|0
1652083980000|2022-05-09 08:13:00|534.39|531.99|534.48|532.08|534.56|532.16|534.22|531.82|0
1652083990000|2022-05-09 08:13:10|534.74|532.34|535.08|532.68|535.08|532.68|534.48|532.08|0
1652084000000|2022-05-09 08:13:20|534.91|532.51|535.08|532.68|535.08|532.68|534.74|532.34|0
1652084010000|2022-05-09 08:13:30|534.74|532.34|534.56|532.16|535.08|532.68|534.56|532.16|0
1652084020000|2022-05-09 08:13:40|534.39|531.99|534.39|531.99|534.39|531.99|534.04|531.64|0
1652084030000|2022-05-09 08:13:50|534.22|531.82|534.83|532.43|534.83|532.43|534.22|531.82|0
1652084040000|2022-05-09 08:14:00|534.39|531.99|534.48|532.08|534.74|532.34|534.39|531.99|0
1652084050000|2022-05-09 08:14:10|534.56|532.16|534.04|531.64|534.56|532.16|534.04|531.64|0
1652084060000|2022-05-09 08:14:20|534.22|531.82|534.04|531.64|534.22|531.82|534.04|531.64|0
1652084070000|2022-05-09 08:14:30|534.31|531.91|534.39|531.99|534.39|531.99|534.31|531.91|0
1652084080000|2022-05-09 08:14:40|534.65|532.25|535.26|532.86|535.26|532.86|534.65|532.25|0
1652084090000|2022-05-09 08:14:50|534.91|532.51|534.74|532.34|534.91|532.51|534.65|532.25|0
1652084100000|2022-05-09 08:15:00|535|532.6|534.48|532.08|535|532.6|534.48|532.08|0
1652084110000|2022-05-09 08:15:10|534.39|531.99|534.39|531.99|534.39|531.99|534.22|531.82|0
1652084120000|2022-05-09 08:15:20|534.48|532.08|534.91|532.51|534.91|532.51|534.48|532.08|0
1652084130000|2022-05-09 08:15:30|534.74|532.34|535.34|532.94|535.34|532.94|534.74|532.34|0
1652084140000|2022-05-09 08:15:40|535.25|532.85|535.34|532.94|535.6|533.2|535.25|532.85|0
1652084150000|2022-05-09 08:15:50|535.25|532.85|536.21|533.81|536.21|533.81|535.25|532.85|0
1652084160000|2022-05-09 08:16:00|536.29|533.89|536.99|534.59|537.68|535.28|536.29|533.89|0
1652084170000|2022-05-09 08:16:10|536.38|533.98|536.64|534.24|536.64|534.24|536.38|533.98|0
1652084180000|2022-05-09 08:16:20|536.38|533.98|535.86|533.46|536.38|533.98|535.86|533.46|0
1652084190000|2022-05-09 08:16:30|535.52|533.12|535.43|533.03|535.52|533.12|535.43|533.03|0
1652084200000|2022-05-09 08:16:40|535.17|532.77|534.13|531.73|535.17|532.77|534.13|531.73|0
1652084210000|2022-05-09 08:16:50|533.87|531.47|533.44|531.04|533.87|531.47|533.44|531.04|0
1652084220000|2022-05-09 08:17:00|533.52|531.12|533.44|531.04|533.52|531.12|533.44|531.04|0
1652084230000|2022-05-09 08:17:10|533.35|530.95|533.44|531.04|533.44|531.04|533.27|530.87|0
1652084240000|2022-05-09 08:17:20|533.35|530.95|533.44|531.04|533.52|531.12|533.35|530.95|0
1652084250000|2022-05-09 08:17:30|533.35|530.95|534.13|531.73|534.31|531.91|533.35|530.95|0
1652084260000|2022-05-09 08:17:40|534.22|531.82|534.39|531.99|534.39|531.99|534.22|531.82|0
1652084270000|2022-05-09 08:17:50|534.56|532.16|534.56|532.16|534.65|532.25|534.56|532.16|0
1652084280000|2022-05-09 08:18:00|534.65|532.25|534.39|531.99|534.73|532.33|534.39|531.99|0
1652084290000|2022-05-09 08:18:10|534.48|532.08|535.08|532.68|535.08|532.68|534.48|532.08|0
1652084300000|2022-05-09 08:18:20|534.91|532.51|535.08|532.68|535.08|532.68|534.73|532.33|0
1652084310000|2022-05-09 08:18:30|534.91|532.51|535.6|533.2|535.6|533.2|534.91|532.51|0
1652084320000|2022-05-09 08:18:40|536.12|533.72|536.73|534.33|536.73|534.33|536.12|533.72|0
1652084330000|2022-05-09 08:18:50|536.9|534.5|536.99|534.59|536.99|534.59|536.64|534.24|0
1652084340000|2022-05-09 08:19:00|536.81|534.41|536.73|534.33|536.81|534.41|536.64|534.24|0
1652084350000|2022-05-09 08:19:10|536.64|534.24|536.47|534.07|536.64|534.24|536.47|534.07|0
1652084360000|2022-05-09 08:19:20|536.56|534.16|537.16|534.76|537.16|534.76|536.56|534.16|0
1652084370000|2022-05-09 08:19:30|537.25|534.85|537.16|534.76|537.42|535.02|537.16|534.76|0
1652084380000|2022-05-09 08:19:40|537.25|534.85|537.42|535.02|537.42|535.02|537.25|534.85|0
1652084390000|2022-05-09 08:19:50|537.16|534.76|536.99|534.59|537.16|534.76|536.99|534.59|0
1652084400000|2022-05-09 08:20:00|536.81|534.41|537.16|534.76|537.16|534.76|536.81|534.41|0
1652084410000|2022-05-09 08:20:10|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1652084420000|2022-05-09 08:20:20|537.25|534.85|536.47|534.07|537.25|534.85|536.47|534.07|0
1652084430000|2022-05-09 08:20:30|536.29|533.89|536.12|533.72|536.73|534.33|536.12|533.72|0
1652084440000|2022-05-09 08:20:40|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1652084450000|2022-05-09 08:20:50|535.43|533.03|535.25|532.85|535.43|533.03|535.25|532.85|0
1652084460000|2022-05-09 08:21:00|535.6|533.2|535.77|533.37|535.77|533.37|535.6|533.2|0
1652084470000|2022-05-09 08:21:10|536.38|533.98|536.81|534.41|536.81|534.41|536.29|533.89|0
1652084480000|2022-05-09 08:21:20|536.64|534.24|537.25|534.85|537.25|534.85|536.64|534.24|0
1652084490000|2022-05-09 08:21:30|537.16|534.76|536.99|534.59|537.33|534.93|536.99|534.59|0
1652084500000|2022-05-09 08:21:40|537.16|534.76|536.64|534.24|537.16|534.76|536.64|534.24|0
1652084510000|2022-05-09 08:21:50|536.81|534.41|536.29|533.89|536.81|534.41|536.29|533.89|0
1652084520000|2022-05-09 08:22:00|536.38|533.98|536.99|534.59|536.99|534.59|536.38|533.98|0
1652084530000|2022-05-09 08:22:10|536.64|534.24|537.08|534.68|537.08|534.68|536.64|534.24|0
1652084540000|2022-05-09 08:22:20|537.51|535.11|537.85|535.45|537.85|535.45|537.51|535.11|0
1652084550000|2022-05-09 08:22:30|537.94|535.54|537.68|535.28|537.94|535.54|537.68|535.28|0
1652084560000|2022-05-09 08:22:40|537.77|535.37|537.68|535.28|537.94|535.54|537.6|535.2|0
1652084570000|2022-05-09 08:22:50|537.33|534.93|537.25|534.85|537.42|535.02|537.25|534.85|0
1652084580000|2022-05-09 08:23:00|537.16|534.76|537.85|535.45|537.85|535.45|537.16|534.76|0
1652084590000|2022-05-09 08:23:10|537.68|535.28|537.85|535.45|537.85|535.45|537.68|535.28|0
1652084600000|2022-05-09 08:23:20|537.77|535.37|538.38|535.98|538.38|535.98|537.77|535.37|0
1652084610000|2022-05-09 08:23:30|538.2|535.8|538.03|535.63|538.29|535.89|538.03|535.63|0
1652084620000|2022-05-09 08:23:40|538.12|535.72|538.29|535.89|538.29|535.89|538.12|535.72|0
1652084630000|2022-05-09 08:23:50|538.38|535.98|538.55|536.15|538.64|536.24|538.38|535.98|0
1652084640000|2022-05-09 08:24:00|538.38|535.98|538.55|536.15|538.72|536.32|538.38|535.98|0
1652084650000|2022-05-09 08:24:10|538.47|536.07|538.03|535.63|538.55|536.15|538.03|535.63|0
1652084660000|2022-05-09 08:24:20|537.94|535.54|538.29|535.89|538.29|535.89|537.85|535.45|0
1652084670000|2022-05-09 08:24:30|538.38|535.98|538.47|536.07|538.47|536.07|538.2|535.8|0
1652084680000|2022-05-09 08:24:40|538.38|535.98|538.64|536.24|538.72|536.32|538.38|535.98|0
1652084690000|2022-05-09 08:24:50|538.9|536.5|538.72|536.32|538.9|536.5|538.72|536.32|0
1652084700000|2022-05-09 08:25:00|538.55|536.15|538.72|536.32|538.72|536.32|538.55|536.15|0
1652084710000|2022-05-09 08:25:10|538.81|536.41|538.55|536.15|538.81|536.41|538.47|536.07|0
1652084720000|2022-05-09 08:25:20|538.37|535.97|538.29|535.89|538.47|536.07|538.2|535.8|0
1652084730000|2022-05-09 08:25:30|538.2|535.8|537.42|535.02|538.2|535.8|537.42|535.02|0
1652084740000|2022-05-09 08:25:40|537.16|534.76|536.9|534.5|537.16|534.76|536.9|534.5|0
1652084750000|2022-05-09 08:25:50|537.08|534.68|537.33|534.93|537.33|534.93|537.08|534.68|0
1652084760000|2022-05-09 08:26:00|537.16|534.76|537.68|535.28|537.68|535.28|537.16|534.76|0
1652084770000|2022-05-09 08:26:10|537.85|535.45|537.51|535.11|537.85|535.45|537.51|535.11|0
1652084780000|2022-05-09 08:26:20|537.6|535.2|538.37|535.97|538.37|535.97|537.6|535.2|0
1652084790000|2022-05-09 08:26:30|538.03|535.63|538.2|535.8|538.2|535.8|538.03|535.63|0
1652084800000|2022-05-09 08:26:40|538.37|535.97|539.59|537.19|539.59|537.19|538.37|535.97|0
1652084810000|2022-05-09 08:26:50|539.24|536.84|539.59|537.19|540.11|537.71|539.24|536.84|0
1652084820000|2022-05-09 08:27:00|539.07|536.67|538.81|536.41|539.07|536.67|538.37|535.97|0
1652084830000|2022-05-09 08:27:10|538.72|536.32|538.99|536.59|538.99|536.59|538.37|535.97|0
1652084840000|2022-05-09 08:27:20|539.07|536.67|539.07|536.67|539.07|536.67|538.55|536.15|0
1652084850000|2022-05-09 08:27:30|538.9|536.5|539.59|537.19|539.59|537.19|538.9|536.5|0
1652084860000|2022-05-09 08:27:40|539.42|537.02|539.24|536.84|539.42|537.02|539.07|536.67|0
1652084870000|2022-05-09 08:27:50|539.42|537.02|539.16|536.76|539.42|537.02|539.16|536.76|0
1652084880000|2022-05-09 08:28:00|538.72|536.32|538.64|536.24|538.72|536.32|538.64|536.24|0
1652084890000|2022-05-09 08:28:10|538.72|536.32|537.85|535.45|538.72|536.32|537.85|535.45|0
1652084900000|2022-05-09 08:28:20|537.5|535.1|538.12|535.72|538.12|535.72|537.5|535.1|0
1652084910000|2022-05-09 08:28:30|538.2|535.8|538.29|535.89|538.29|535.89|538.2|535.8|0
1652084920000|2022-05-09 08:28:40|538.2|535.8|537.6|535.2|538.29|535.89|537.6|535.2|0
1652084930000|2022-05-09 08:28:50|537.94|535.54|538.2|535.8|538.2|535.8|537.94|535.54|0
1652084940000|2022-05-09 08:29:00|538.29|535.89|539.33|536.93|539.51|537.11|538.29|535.89|0
1652084950000|2022-05-09 08:29:10|539.07|536.67|538.89|536.49|539.07|536.67|538.89|536.49|0
1652084960000|2022-05-09 08:29:20|538.72|536.32|538.55|536.15|538.81|536.41|538.55|536.15|0
1652084970000|2022-05-09 08:29:30|538.72|536.32|539.07|536.67|539.07|536.67|538.72|536.32|0
1652084980000|2022-05-09 08:29:40|539.24|536.84|539.24|536.84|539.33|536.93|539.24|536.84|0
1652084990000|2022-05-09 08:29:50|539.16|536.76|538.89|536.49|539.16|536.76|538.89|536.49|0
1652085000000|2022-05-09 08:30:00|538.81|536.41|539.42|537.02|539.42|537.02|538.81|536.41|0
1652085010000|2022-05-09 08:30:10|539.24|536.84|538.89|536.49|539.24|536.84|538.89|536.49|0
1652085020000|2022-05-09 08:30:20|539.07|536.67|538.37|535.97|539.07|536.67|538.2|535.8|0
1652085030000|2022-05-09 08:30:30|538.29|535.89|538.55|536.15|538.55|536.15|538.29|535.89|0
1652085040000|2022-05-09 08:30:40|538.37|535.97|538.37|535.97|538.37|535.97|538.03|535.63|0
1652085050000|2022-05-09 08:30:50|538.55|536.15|539.42|537.02|539.42|537.02|538.55|536.15|0
1652085060000|2022-05-09 08:31:00|539.33|536.93|539.07|536.67|539.33|536.93|539.07|536.67|0
1652085070000|2022-05-09 08:31:10|539.24|536.84|540.91|538.51|540.91|538.51|539.24|536.84|0
1652085080000|2022-05-09 08:31:20|540.65|538.25|542.47|540.07|543.34|540.94|540.65|538.25|0
1652085090000|2022-05-09 08:31:30|542.3|539.9|542.3|539.9|542.47|540.07|542.3|539.9|0
1652085100000|2022-05-09 08:31:40|541.78|539.38|541.61|539.21|541.87|539.47|541.26|538.86|0
1652085110000|2022-05-09 08:31:50|541.78|539.38|541.52|539.12|541.78|539.38|541.52|539.12|0
1652085120000|2022-05-09 08:32:00|541.35|538.95|542.04|539.64|542.04|539.64|541.35|538.95|0
1652085130000|2022-05-09 08:32:10|541.95|539.55|542.39|539.99|542.39|539.99|541.95|539.55|0
1652085140000|2022-05-09 08:32:20|542.65|540.25|544.13|541.73|544.13|541.73|542.65|540.25|0
1652085150000|2022-05-09 08:32:30|545.7|543.3|545.09|542.69|545.78|543.38|545.09|542.69|0
1652085160000|2022-05-09 08:32:40|545.26|542.86|544.83|542.43|545.26|542.86|544.83|542.43|0
1652085170000|2022-05-09 08:32:50|544.91|542.51|545.35|542.95|545.61|543.21|544.91|542.51|0
1652085180000|2022-05-09 08:33:00|545|542.6|545.35|542.95|545.35|542.95|545|542.6|0
1652085190000|2022-05-09 08:33:10|544.56|542.16|544.56|542.16|544.56|542.16|544.21|541.81|0
1652085200000|2022-05-09 08:33:20|544.04|541.64|544.39|541.99|544.39|541.99|544.04|541.64|0
1652085210000|2022-05-09 08:33:30|544.13|541.73|544.56|542.16|544.56|542.16|544.13|541.73|0
1652085220000|2022-05-09 08:33:40|544.74|542.34|544.56|542.16|544.74|542.34|544.48|542.08|0
1652085230000|2022-05-09 08:33:50|544.91|542.51|545.43|543.03|545.43|543.03|544.91|542.51|0
1652085240000|2022-05-09 08:34:00|545.78|543.38|545.61|543.21|545.78|543.38|545.61|543.21|0
1652085250000|2022-05-09 08:34:10|545.43|543.03|545.78|543.38|545.96|543.56|545.43|543.03|0
1652085260000|2022-05-09 08:34:20|545.96|543.56|545.78|543.38|545.96|543.56|545.43|543.03|0
1652085270000|2022-05-09 08:34:30|545.96|543.56|546.13|543.73|546.13|543.73|545.96|543.56|0
1652085280000|2022-05-09 08:34:40|546.31|543.91|547.35|544.95|547.35|544.95|546.31|543.91|0
1652085290000|2022-05-09 08:34:50|547.7|545.3|547.7|545.3|547.88|545.48|547.7|545.3|0
1652085300000|2022-05-09 08:35:00|547.79|545.39|548.23|545.83|548.23|545.83|547.79|545.39|0
1652085310000|2022-05-09 08:35:10|547.97|545.57|548.05|545.65|548.14|545.74|547.97|545.57|0
1652085320000|2022-05-09 08:35:20|547.88|545.48|548.49|546.09|548.49|546.09|547.88|545.48|0
1652085330000|2022-05-09 08:35:30|548.75|546.35|548.49|546.09|548.75|546.35|548.4|546|0
1652085340000|2022-05-09 08:35:40|548.58|546.18|548.4|546|548.75|546.35|548.4|546|0
1652085350000|2022-05-09 08:35:50|548.58|546.18|548.58|546.18|548.58|546.18|548.4|546|0
1652085360000|2022-05-09 08:36:00|548.75|546.35|548.84|546.44|549.02|546.62|548.75|546.35|0
1652085370000|2022-05-09 08:36:10|548.75|546.35|548.58|546.18|548.93|546.53|548.58|546.18|0
1652085380000|2022-05-09 08:36:20|548.4|546|548.32|545.92|548.49|546.09|548.23|545.83|0
1652085390000|2022-05-09 08:36:30|548.05|545.65|547.88|545.48|548.05|545.65|547.88|545.48|0
1652085400000|2022-05-09 08:36:40|547.97|545.57|547.97|545.57|548.05|545.65|547.62|545.22|0
1652085410000|2022-05-09 08:36:50|548.4|546|548.49|546.09|548.49|546.09|548.32|545.92|0
1652085420000|2022-05-09 08:37:00|548.4|546|548.4|546|548.58|546.18|548.4|546|0
1652085430000|2022-05-09 08:37:10|548.58|546.18|548.4|546|548.84|546.44|548.4|546|0
1652085440000|2022-05-09 08:37:20|548.23|545.83|547.53|545.13|548.23|545.83|547.53|545.13|0
1652085450000|2022-05-09 08:37:30|547.88|545.48|548.05|545.65|548.05|545.65|547.88|545.48|0
1652085460000|2022-05-09 08:37:40|547.88|545.48|547.09|544.69|547.88|545.48|547.09|544.69|0
1652085470000|2022-05-09 08:37:50|547.18|544.78|547.44|545.04|547.7|545.3|547.18|544.78|0
1652085480000|2022-05-09 08:38:00|547.53|545.13|547.35|544.95|547.88|545.48|547.35|544.95|0
1652085490000|2022-05-09 08:38:10|546.92|544.52|546.57|544.17|546.92|544.52|546.57|544.17|0
1652085500000|2022-05-09 08:38:20|546.31|543.91|546.31|543.91|546.31|543.91|546.13|543.73|0
1652085510000|2022-05-09 08:38:30|546.13|543.73|546.31|543.91|546.31|543.91|546.05|543.65|0
1652085520000|2022-05-09 08:38:40|546.22|543.82|546.3|543.9|546.3|543.9|546.13|543.73|0
1652085530000|2022-05-09 08:38:50|546.74|544.34|547.18|544.78|547.18|544.78|546.65|544.25|0
1652085540000|2022-05-09 08:39:00|546.83|544.43|546.83|544.43|547.09|544.69|546.83|544.43|0
1652085550000|2022-05-09 08:39:10|546.48|544.08|546.05|543.65|546.48|544.08|546.05|543.65|0
1652085560000|2022-05-09 08:39:20|545.78|543.38|546.3|543.9|546.3|543.9|545.7|543.3|0
1652085570000|2022-05-09 08:39:30|546.22|543.82|545.78|543.38|546.22|543.82|545.78|543.38|0
1652085580000|2022-05-09 08:39:40|545.52|543.12|545.35|542.95|545.52|543.12|545.26|542.86|0
1652085590000|2022-05-09 08:39:50|545.43|543.03|545.08|542.68|545.43|543.03|545.08|542.68|0
1652085600000|2022-05-09 08:40:00|545|542.6|545|542.6|545|542.6|545|542.6|0
1652085610000|2022-05-09 08:40:10|544.91|542.51|544.73|542.33|545|542.6|544.65|542.25|0
1652085620000|2022-05-09 08:40:20|544.56|542.16|544.39|541.99|544.56|542.16|544.39|541.99|0
1652085630000|2022-05-09 08:40:30|544.56|542.16|545|542.6|545|542.6|544.56|542.16|0
1652085640000|2022-05-09 08:40:40|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085650000|2022-05-09 08:40:50|545.08|542.68|544.91|542.51|545.26|542.86|544.91|542.51|0
1652085660000|2022-05-09 08:41:00|544.82|542.42|544.73|542.33|544.82|542.42|544.73|542.33|0
1652085670000|2022-05-09 08:41:10|544.82|542.42|544.91|542.51|545.26|542.86|544.82|542.42|0
1652085680000|2022-05-09 08:41:20|545.08|542.68|545.17|542.77|545.17|542.77|544.91|542.51|0
1652085690000|2022-05-09 08:41:30|545.26|542.86|545.08|542.68|545.26|542.86|545.08|542.68|0
1652085700000|2022-05-09 08:41:40|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085710000|2022-05-09 08:41:50|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085720000|2022-05-09 08:42:00|545|542.6|544.73|542.33|545|542.6|544.73|542.33|0
1652085730000|2022-05-09 08:42:10|544.91|542.51|544.91|542.51|545|542.6|544.82|542.42|0
1652085740000|2022-05-09 08:42:20|544.82|542.42|544.82|542.42|544.91|542.51|544.73|542.33|0
1652085750000|2022-05-09 08:42:30|545.08|542.68|545.52|543.12|545.52|543.12|545.08|542.68|0
1652085760000|2022-05-09 08:42:40|545.61|543.21|545.08|542.68|545.61|543.21|545.08|542.68|0
1652085770000|2022-05-09 08:42:50|545|542.6|544.56|542.16|545|542.6|544.56|542.16|0
1652085780000|2022-05-09 08:43:00|544.21|541.81|543.86|541.46|544.21|541.81|543.86|541.46|0
1652085790000|2022-05-09 08:43:10|543.69|541.29|543.43|541.03|543.69|541.29|543.43|541.03|0
1652085800000|2022-05-09 08:43:20|542.99|540.59|543.34|540.94|543.34|540.94|542.99|540.59|0
1652085810000|2022-05-09 08:43:30|543.43|541.03|543.78|541.38|543.78|541.38|543.43|541.03|0
1652085820000|2022-05-09 08:43:40|543.86|541.46|544.13|541.73|544.48|542.08|543.86|541.46|0
1652085830000|2022-05-09 08:43:50|544.21|541.81|544.56|542.16|544.73|542.33|544.21|541.81|0
1652085840000|2022-05-09 08:44:00|544.48|542.08|544.56|542.16|544.56|542.16|544.3|541.9|0
1652085850000|2022-05-09 08:44:10|544.73|542.33|544.38|541.98|544.91|542.51|544.38|541.98|0
1652085860000|2022-05-09 08:44:20|544.56|542.16|544.21|541.81|544.65|542.25|544.21|541.81|0
1652085870000|2022-05-09 08:44:30|544.38|541.98|544.73|542.33|544.82|542.42|544.38|541.98|0
1652085880000|2022-05-09 08:44:40|544.65|542.25|544.91|542.51|544.91|542.51|544.3|541.9|0
1652085890000|2022-05-09 08:44:50|544.56|542.16|544.73|542.33|544.73|542.33|544.56|542.16|0
1652085900000|2022-05-09 08:45:00|544.65|542.25|544.21|541.81|544.65|542.25|543.34|540.94|0
1652085910000|2022-05-09 08:45:10|544.04|541.64|544.21|541.81|544.21|541.81|544.04|541.64|0
1652085920000|2022-05-09 08:45:20|544.04|541.64|543.6|541.2|544.04|541.64|543.51|541.11|0
1652085930000|2022-05-09 08:45:30|543.34|540.94|542.82|540.42|543.43|541.03|542.82|540.42|0
1652085940000|2022-05-09 08:45:40|542.64|540.24|542.12|539.72|542.64|540.24|542.12|539.72|0
1652085950000|2022-05-09 08:45:50|542.04|539.64|541.6|539.2|542.04|539.64|541.6|539.2|0
1652085960000|2022-05-09 08:46:00|541.77|539.37|542.3|539.9|542.3|539.9|541.77|539.37|0
1652085970000|2022-05-09 08:46:10|542.64|540.24|542.82|540.42|542.82|540.42|542.56|540.16|0
1652085980000|2022-05-09 08:46:20|542.99|540.59|542.73|540.33|542.99|540.59|542.64|540.24|0
1652085990000|2022-05-09 08:46:30|542.39|539.99|542.39|539.99|542.39|539.99|541.95|539.55|0
1652086000000|2022-05-09 08:46:40|542.3|539.9|542.47|540.07|542.64|540.24|542.3|539.9|0
1652086010000|2022-05-09 08:46:50|542.64|540.24|542.64|540.24|542.64|540.24|542.47|540.07|0
1652086020000|2022-05-09 08:47:00|542.82|540.42|542.99|540.59|542.99|540.59|542.82|540.42|0
1652086030000|2022-05-09 08:47:10|542.91|540.51|542.82|540.42|542.91|540.51|542.82|540.42|0
1652086040000|2022-05-09 08:47:20|542.56|540.16|542.47|540.07|542.56|540.16|542.47|540.07|0
1652086050000|2022-05-09 08:47:30|542.3|539.9|542.56|540.16|542.56|540.16|542.3|539.9|0
1652086060000|2022-05-09 08:47:40|542.64|540.24|542.47|540.07|542.64|540.24|542.47|540.07|0
1652086070000|2022-05-09 08:47:50|542.64|540.24|542.91|540.51|542.91|540.51|542.29|539.89|0
1652086080000|2022-05-09 08:48:00|542.47|540.07|542.21|539.81|542.47|540.07|542.12|539.72|0
1652086090000|2022-05-09 08:48:10|542.12|539.72|542.12|539.72|542.12|539.72|541.95|539.55|0
1652086100000|2022-05-09 08:48:20|542.21|539.81|542.12|539.72|542.21|539.81|542.12|539.72|0
1652086110000|2022-05-09 08:48:30|541.95|539.55|541.95|539.55|542.04|539.64|541.95|539.55|0
1652086120000|2022-05-09 08:48:40|541.69|539.29|541.95|539.55|541.95|539.55|541.69|539.29|0
1652086130000|2022-05-09 08:48:50|542.04|539.64|542.12|539.72|542.21|539.81|542.04|539.64|0
1652086140000|2022-05-09 08:49:00|542.29|539.89|542.38|539.98|542.38|539.98|542.29|539.89|0
1652086150000|2022-05-09 08:49:10|542.47|540.07|541.86|539.46|542.47|540.07|541.86|539.46|0
1652086160000|2022-05-09 08:49:20|541.6|539.2|540.9|538.5|541.6|539.2|540.9|538.5|0
1652086170000|2022-05-09 08:49:30|540.82|538.42|540.82|538.42|540.99|538.59|540.82|538.42|0
1652086180000|2022-05-09 08:49:40|540.56|538.16|540.56|538.16|540.73|538.33|540.56|538.16|0
1652086190000|2022-05-09 08:49:50|540.21|537.81|540.56|538.16|540.56|538.16|540.21|537.81|0
1652086200000|2022-05-09 08:50:00|540.47|538.07|540.56|538.16|540.82|538.42|540.47|538.07|0
1652086210000|2022-05-09 08:50:10|540.73|538.33|540.21|537.81|540.73|538.33|540.21|537.81|0
1652086220000|2022-05-09 08:50:20|540.3|537.9|540.04|537.64|540.3|537.9|540.04|537.64|0
1652086230000|2022-05-09 08:50:30|539.95|537.55|539.52|537.12|539.95|537.55|539.34|536.94|0
1652086240000|2022-05-09 08:50:40|539.69|537.29|540.38|537.98|540.38|537.98|539.69|537.29|0
1652086250000|2022-05-09 08:50:50|540.13|537.73|540.04|537.64|540.13|537.73|539.95|537.55|0
1652086260000|2022-05-09 08:51:00|539.86|537.46|540.04|537.64|540.04|537.64|539.69|537.29|0
1652086270000|2022-05-09 08:51:10|540.21|537.81|539.34|536.94|540.21|537.81|539.34|536.94|0
1652086280000|2022-05-09 08:51:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1652086290000|2022-05-09 08:51:30|539.52|537.12|539.61|537.21|539.69|537.29|539.52|537.12|0
1652086300000|2022-05-09 08:51:40|539.26|536.86|538.82|536.42|539.26|536.86|538.82|536.42|0
1652086310000|2022-05-09 08:51:50|538.91|536.51|539|536.6|539|536.6|538.82|536.42|0
1652086320000|2022-05-09 08:52:00|539.17|536.77|539.34|536.94|539.34|536.94|539.09|536.69|0
1652086330000|2022-05-09 08:52:10|539.17|536.77|539.52|537.12|539.86|537.46|539.17|536.77|0
1652086340000|2022-05-09 08:52:20|539.69|537.29|539.69|537.29|539.69|537.29|539.34|536.94|0
1652086350000|2022-05-09 08:52:30|539.86|537.46|539.69|537.29|539.86|537.46|539.69|537.29|0
1652086360000|2022-05-09 08:52:40|540.21|537.81|540.38|537.98|540.38|537.98|540.21|537.81|0
1652086370000|2022-05-09 08:52:50|539.95|537.55|539.86|537.46|539.95|537.55|539.78|537.38|0
1652086380000|2022-05-09 08:53:00|540.38|537.98|540.47|538.07|540.47|538.07|540.38|537.98|0
1652086390000|2022-05-09 08:53:10|540.21|537.81|540.82|538.42|540.9|538.5|540.21|537.81|0
1652086400000|2022-05-09 08:53:20|540.73|538.33|540.38|537.98|540.73|538.33|540.3|537.9|0
1652086410000|2022-05-09 08:53:30|540.56|538.16|540.38|537.98|540.56|538.16|540.21|537.81|0
1652086420000|2022-05-09 08:53:40|540.47|538.07|540.47|538.07|540.47|538.07|540.38|537.98|0
1652086430000|2022-05-09 08:53:50|540.3|537.9|539.78|537.38|540.3|537.9|539.78|537.38|0
1652086440000|2022-05-09 08:54:00|539.69|537.29|539|536.6|539.69|537.29|539|536.6|0
1652086450000|2022-05-09 08:54:10|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1652086460000|2022-05-09 08:54:20|539.26|536.86|539.09|536.69|539.26|536.86|539.09|536.69|0
1652086470000|2022-05-09 08:54:30|539.34|536.94|538.65|536.25|539.34|536.94|538.65|536.25|0
1652086480000|2022-05-09 08:54:40|539.09|536.69|539.17|536.77|539.17|536.77|539|536.6|0
1652086490000|2022-05-09 08:54:50|539.43|537.03|539.86|537.46|539.86|537.46|539.43|537.03|0
1652086500000|2022-05-09 08:55:00|539.69|537.29|540.13|537.73|540.21|537.81|539.69|537.29|0
1652086510000|2022-05-09 08:55:10|539.86|537.46|539.78|537.38|540.04|537.64|539.78|537.38|0
1652086520000|2022-05-09 08:55:20|539.61|537.21|539.61|537.21|539.86|537.46|539.51|537.11|0
1652086530000|2022-05-09 08:55:30|539.51|537.11|539.17|536.77|539.61|537.21|539.17|536.77|0
1652086540000|2022-05-09 08:55:40|539.09|536.69|538.74|536.34|539.09|536.69|538.74|536.34|0
1652086550000|2022-05-09 08:55:50|538.99|536.59|539.17|536.77|539.17|536.77|538.74|536.34|0
1652086560000|2022-05-09 08:56:00|539.26|536.86|539.6|537.2|539.6|537.2|539.17|536.77|0
1652086570000|2022-05-09 08:56:10|539.51|537.11|539.34|536.94|539.51|537.11|539.17|536.77|0
1652086580000|2022-05-09 08:56:20|539.26|536.86|540.21|537.81|540.21|537.81|539.26|536.86|0
1652086590000|2022-05-09 08:56:30|540.03|537.63|540.38|537.98|540.38|537.98|540.03|537.63|0
1652086600000|2022-05-09 08:56:40|540.3|537.9|540.55|538.15|540.55|538.15|540.3|537.9|0
1652086610000|2022-05-09 08:56:50|541.25|538.85|541.17|538.77|541.51|539.11|541.17|538.77|0
1652086620000|2022-05-09 08:57:00|541.25|538.85|540.82|538.42|541.34|538.94|540.82|538.42|0
1652086630000|2022-05-09 08:57:10|540.73|538.33|541.25|538.85|541.25|538.85|540.55|538.15|0
1652086640000|2022-05-09 08:57:20|541.42|539.02|541.34|538.94|541.42|539.02|541.34|538.94|0
1652086650000|2022-05-09 08:57:30|541.42|539.02|541.34|538.94|541.42|539.02|541.34|538.94|0
1652086660000|2022-05-09 08:57:40|541.42|539.02|541.51|539.11|541.51|539.11|541.42|539.02|0
1652086670000|2022-05-09 08:57:50|540.9|538.5|540.73|538.33|541.08|538.68|540.73|538.33|0
1652086680000|2022-05-09 08:58:00|540.55|538.15|540.99|538.59|540.99|538.59|540.55|538.15|0
1652086690000|2022-05-09 08:58:10|541.25|538.85|541.42|539.02|541.42|539.02|541.17|538.77|0
1652086700000|2022-05-09 08:58:20|541.25|538.85|541.77|539.37|541.77|539.37|541.25|538.85|0
1652086710000|2022-05-09 08:58:30|541.94|539.54|542.12|539.72|542.12|539.72|541.86|539.46|0
1652086720000|2022-05-09 08:58:40|542.38|539.98|541.25|538.85|542.38|539.98|541.25|538.85|0
1652086730000|2022-05-09 08:58:50|541.07|538.67|541.25|538.85|541.25|538.85|541.07|538.67|0
1652086740000|2022-05-09 08:59:00|541.07|538.67|540.47|538.07|541.07|538.67|540.47|538.07|0
1652086750000|2022-05-09 08:59:10|540.9|538.5|540.64|538.24|540.9|538.5|540.64|538.24|0
1652086760000|2022-05-09 08:59:20|540.82|538.42|540.64|538.24|540.9|538.5|540.55|538.15|0
1652086770000|2022-05-09 08:59:30|540.55|538.15|540.21|537.81|540.55|538.15|540.21|537.81|0
1652086780000|2022-05-09 08:59:40|540.55|538.15|540.9|538.5|540.9|538.5|540.55|538.15|0
1652086790000|2022-05-09 08:59:50|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1652086800000|2022-05-09 09:00:00|540.99|538.59|541.42|539.02|541.42|539.02|540.99|538.59|0
1652086810000|2022-05-09 09:00:10|541.6|539.2|541.25|538.85|541.6|539.2|541.25|538.85|0
1652086820000|2022-05-09 09:00:20|541.07|538.67|540.38|537.98|541.07|538.67|540.38|537.98|0
1652086830000|2022-05-09 09:00:30|540.73|538.33|540.9|538.5|541.07|538.67|540.73|538.33|0
1652086840000|2022-05-09 09:00:40|540.82|538.42|540.73|538.33|540.82|538.42|540.55|538.15|0
1652086850000|2022-05-09 09:00:50|540.38|537.98|540.55|538.15|540.55|538.15|540.38|537.98|0
1652086860000|2022-05-09 09:01:00|540.64|538.24|541.07|538.67|541.07|538.67|540.55|538.15|0
1652086870000|2022-05-09 09:01:10|541.25|538.85|541.16|538.76|541.25|538.85|541.16|538.76|0
1652086880000|2022-05-09 09:01:20|541.25|538.85|540.47|538.07|541.25|538.85|540.47|538.07|0
1652086890000|2022-05-09 09:01:30|540.73|538.33|540.55|538.15|540.82|538.42|540.55|538.15|0
1652086900000|2022-05-09 09:01:40|540.47|538.07|540.82|538.42|540.99|538.59|540.47|538.07|0
1652086910000|2022-05-09 09:01:50|540.9|538.5|540.82|538.42|540.9|538.5|540.82|538.42|0
1652086920000|2022-05-09 09:02:00|540.73|538.33|540.73|538.33|540.73|538.33|540.55|538.15|0
1652086930000|2022-05-09 09:02:10|540.82|538.42|540.47|538.07|540.82|538.42|540.47|538.07|0
1652086940000|2022-05-09 09:02:20|540.38|537.98|540.38|537.98|540.47|538.07|540.38|537.98|0
1652086950000|2022-05-09 09:02:30|540.55|538.15|541.07|538.67|541.07|538.67|540.55|538.15|0
1652086960000|2022-05-09 09:02:40|540.9|538.5|540.9|538.5|541.07|538.67|540.9|538.5|0
1652086970000|2022-05-09 09:02:50|540.82|538.42|540.9|538.5|540.9|538.5|540.82|538.42|0
1652086980000|2022-05-09 09:03:00|540.82|538.42|540.73|538.33|540.82|538.42|540.73|538.33|0
1652086990000|2022-05-09 09:03:10|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1652087000000|2022-05-09 09:03:20|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1652087010000|2022-05-09 09:03:30|541.07|538.67|541.42|539.02|541.42|539.02|540.9|538.5|0
1652087020000|2022-05-09 09:03:40|541.25|538.85|541.07|538.67|541.59|539.19|541.07|538.67|0
1652087030000|2022-05-09 09:03:50|540.99|538.59|540.9|538.5|540.99|538.59|540.9|538.5|0
1652087040000|2022-05-09 09:04:00|540.99|538.59|540.9|538.5|540.99|538.59|540.9|538.5|0
1652087050000|2022-05-09 09:04:10|540.82|538.42|540.47|538.07|540.82|538.42|540.38|537.98|0
1652087060000|2022-05-09 09:04:20|540.38|537.98|540.55|538.15|540.55|538.15|540.38|537.98|0
1652087070000|2022-05-09 09:04:30|540.47|538.07|540.73|538.33|540.73|538.33|540.38|537.98|0
1652087080000|2022-05-09 09:04:40|540.55|538.15|540.55|538.15|540.55|538.15|540.2|537.8|0
1652087090000|2022-05-09 09:04:50|540.73|538.33|541.25|538.85|541.25|538.85|540.73|538.33|0
1652087100000|2022-05-09 09:05:00|540.9|538.5|540.99|538.59|540.99|538.59|540.73|538.33|0
1652087110000|2022-05-09 09:05:10|541.07|538.67|541.16|538.76|541.25|538.85|541.07|538.67|0
1652087120000|2022-05-09 09:05:20|540.99|538.59|540.55|538.15|540.99|538.59|540.55|538.15|0
1652087130000|2022-05-09 09:05:30|540.47|538.07|540.64|538.24|540.64|538.24|540.47|538.07|0
1652087140000|2022-05-09 09:05:40|540.73|538.33|541.07|538.67|541.07|538.67|540.73|538.33|0
1652087150000|2022-05-09 09:05:50|540.73|538.33|540.99|538.59|540.99|538.59|540.73|538.33|0
1652087160000|2022-05-09 09:06:00|540.9|538.5|540.55|538.15|540.99|538.59|540.55|538.15|0
1652087170000|2022-05-09 09:06:10|540.72|538.32|540.64|538.24|540.72|538.32|540.64|538.24|0
1652087180000|2022-05-09 09:06:20|540.9|538.5|541.42|539.02|541.42|539.02|540.9|538.5|0
1652087190000|2022-05-09 09:06:30|541.34|538.94|541.59|539.19|541.59|539.19|541.34|538.94|0
1652087200000|2022-05-09 09:06:40|541.77|539.37|541.68|539.28|541.77|539.37|541.68|539.28|0
1652087210000|2022-05-09 09:06:50|541.77|539.37|541.77|539.37|541.77|539.37|541.77|539.37|0
1652087220000|2022-05-09 09:07:00|541.42|539.02|541.42|539.02|541.42|539.02|541.25|538.85|0
1652087230000|2022-05-09 09:07:10|541.51|539.11|541.42|539.02|541.51|539.11|541.42|539.02|0
1652087240000|2022-05-09 09:07:20|541.51|539.11|541.25|538.85|541.51|539.11|541.07|538.67|0
1652087250000|2022-05-09 09:07:30|541.42|539.02|541.42|539.02|541.59|539.19|541.42|539.02|0
1652087260000|2022-05-09 09:07:40|541.07|538.67|541.42|539.02|541.42|539.02|541.07|538.67|0
1652087270000|2022-05-09 09:07:50|541.59|539.19|541.77|539.37|541.77|539.37|541.59|539.19|0
1652087280000|2022-05-09 09:08:00|541.94|539.54|542.11|539.71|542.11|539.71|541.77|539.37|0
1652087290000|2022-05-09 09:08:10|542.29|539.89|542.46|540.06|542.64|540.24|542.29|539.89|0
1652087300000|2022-05-09 09:08:20|541.94|539.54|541.59|539.19|541.94|539.54|541.59|539.19|0
1652087310000|2022-05-09 09:08:30|541.24|538.84|541.24|538.84|541.24|538.84|540.99|538.59|0
1652087320000|2022-05-09 09:08:40|541.34|538.94|541.42|539.02|541.42|539.02|541.34|538.94|0
1652087330000|2022-05-09 09:08:50|541.59|539.19|541.77|539.37|541.77|539.37|541.59|539.19|0
1652087340000|2022-05-09 09:09:00|541.42|539.02|541.07|538.67|541.42|539.02|541.07|538.67|0
1652087350000|2022-05-09 09:09:10|540.72|538.32|541.42|539.02|541.42|539.02|540.72|538.32|0
1652087360000|2022-05-09 09:09:20|541.33|538.93|541.51|539.11|541.51|539.11|541.24|538.84|0
1652087370000|2022-05-09 09:09:30|540.9|538.5|541.24|538.84|541.24|538.84|540.9|538.5|0
1652087380000|2022-05-09 09:09:40|541.16|538.76|541.24|538.84|541.24|538.84|541.16|538.76|0
1652087390000|2022-05-09 09:09:50|541.59|539.19|541.94|539.54|542.11|539.71|541.59|539.19|0
1652087400000|2022-05-09 09:10:00|542.03|539.63|541.59|539.19|542.11|539.71|541.59|539.19|0
1652087410000|2022-05-09 09:10:10|541.51|539.11|541.51|539.11|541.59|539.19|541.51|539.11|0
1652087420000|2022-05-09 09:10:20|541.24|538.84|540.9|538.5|541.24|538.84|540.9|538.5|0
1652087430000|2022-05-09 09:10:30|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1652087440000|2022-05-09 09:10:40|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1652087450000|2022-05-09 09:10:50|541.42|539.02|541.42|539.02|541.42|539.02|541.33|538.93|0
1652087460000|2022-05-09 09:11:00|541.07|538.67|540.72|538.32|541.07|538.67|540.72|538.32|0
1652087470000|2022-05-09 09:11:10|540.55|538.15|540.38|537.98|540.55|538.15|540.2|537.8|0
1652087480000|2022-05-09 09:11:20|540.03|537.63|540.55|538.15|540.55|538.15|540.03|537.63|0
1652087490000|2022-05-09 09:11:30|540.38|537.98|540.38|537.98|540.38|537.98|540.2|537.8|0
1652087500000|2022-05-09 09:11:40|540.2|537.8|539.86|537.46|540.2|537.8|539.86|537.46|0
1652087510000|2022-05-09 09:11:50|539.25|536.85|539.51|537.11|539.51|537.11|539.25|536.85|0
1652087520000|2022-05-09 09:12:00|539.16|536.76|538.73|536.33|539.16|536.76|538.73|536.33|0
1652087530000|2022-05-09 09:12:10|538.56|536.16|538.82|536.42|538.82|536.42|538.47|536.07|0
1652087540000|2022-05-09 09:12:20|538.73|536.33|539.34|536.94|539.34|536.94|538.64|536.24|0
1652087550000|2022-05-09 09:12:30|539.51|537.11|539.86|537.46|540.12|537.72|539.51|537.11|0
1652087560000|2022-05-09 09:12:40|539.68|537.28|539.68|537.28|539.68|537.28|539.51|537.11|0
1652087570000|2022-05-09 09:12:50|539.16|536.76|539.08|536.68|539.16|536.76|538.82|536.42|0
1652087580000|2022-05-09 09:13:00|538.99|536.59|538.21|535.81|538.99|536.59|538.21|535.81|0
1652087590000|2022-05-09 09:13:10|538.39|535.99|538.3|535.9|538.64|536.24|538.3|535.9|0
1652087600000|2022-05-09 09:13:20|538.99|536.59|538.82|536.42|538.99|536.59|538.64|536.24|0
1652087610000|2022-05-09 09:13:30|538.21|535.81|538.3|535.9|538.3|535.9|538.12|535.72|0
1652087620000|2022-05-09 09:13:40|538.47|536.07|538.47|536.07|538.47|536.07|538.12|535.72|0
1652087630000|2022-05-09 09:13:50|538.64|536.24|538.12|535.72|538.82|536.42|538.12|535.72|0
1652087640000|2022-05-09 09:14:00|538.64|536.24|538.3|535.9|538.64|536.24|538.3|535.9|0
1652087650000|2022-05-09 09:14:10|538.39|535.99|538.3|535.9|538.47|536.07|538.3|535.9|0
1652087660000|2022-05-09 09:14:20|538.12|535.72|538.64|536.24|538.64|536.24|538.12|535.72|0
1652087670000|2022-05-09 09:14:30|538.47|536.07|538.3|535.9|538.47|536.07|538.21|535.81|0
1652087680000|2022-05-09 09:14:40|538.56|536.16|538.99|536.59|538.99|536.59|538.56|536.16|0
1652087690000|2022-05-09 09:14:50|538.81|536.41|538.3|535.9|538.81|536.41|538.3|535.9|0
1652087700000|2022-05-09 09:15:00|538.12|535.72|538.21|535.81|538.3|535.9|538.12|535.72|0
1652087710000|2022-05-09 09:15:10|538.81|536.41|539.25|536.85|539.25|536.85|538.81|536.41|0
1652087720000|2022-05-09 09:15:20|539.16|536.76|538.12|535.72|539.16|536.76|538.12|535.72|0
1652087730000|2022-05-09 09:15:30|538.3|535.9|537.95|535.55|538.3|535.9|537.95|535.55|0
1652087740000|2022-05-09 09:15:40|538.04|535.64|538.04|535.64|538.12|535.72|537.78|535.38|0
1652087750000|2022-05-09 09:15:50|538.21|535.81|538.47|536.07|538.47|536.07|538.21|535.81|0
1652087760000|2022-05-09 09:16:00|538.56|536.16|538.21|535.81|538.73|536.33|538.21|535.81|0
1652087770000|2022-05-09 09:16:10|538.47|536.07|538.56|536.16|538.56|536.16|538.38|535.98|0
1652087780000|2022-05-09 09:16:20|538.64|536.24|538.99|536.59|538.99|536.59|538.64|536.24|0
1652087790000|2022-05-09 09:16:30|539.16|536.76|539.08|536.68|539.68|537.28|539.08|536.68|0
1652087800000|2022-05-09 09:16:40|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1652087810000|2022-05-09 09:16:50|538.81|536.41|539.08|536.68|539.08|536.68|538.81|536.41|0
1652087820000|2022-05-09 09:17:00|539.25|536.85|539.25|536.85|539.51|537.11|539.25|536.85|0
1652087830000|2022-05-09 09:17:10|539.16|536.76|539.08|536.68|539.16|536.76|538.99|536.59|0
1652087840000|2022-05-09 09:17:20|538.99|536.59|539.51|537.11|539.51|537.11|538.99|536.59|0
1652087850000|2022-05-09 09:17:30|539.85|537.45|539.6|537.2|539.85|537.45|539.51|537.11|0
1652087860000|2022-05-09 09:17:40|539.77|537.37|539.77|537.37|539.77|537.37|539.68|537.28|0
1652087870000|2022-05-09 09:17:50|539.85|537.45|540.03|537.63|540.03|537.63|539.68|537.28|0
1652087880000|2022-05-09 09:18:00|539.85|537.45|540.12|537.72|540.12|537.72|539.85|537.45|0
1652087890000|2022-05-09 09:18:10|539.85|537.45|540.37|537.97|540.37|537.97|539.85|537.45|0
1652087900000|2022-05-09 09:18:20|540.89|538.49|540.81|538.41|540.89|538.49|540.72|538.32|0
1652087910000|2022-05-09 09:18:30|541.59|539.19|541.51|539.11|541.59|539.19|541.41|539.01|0
1652087920000|2022-05-09 09:18:40|541.07|538.67|541.07|538.67|541.16|538.76|541.07|538.67|0
1652087930000|2022-05-09 09:18:50|540.55|538.15|540.2|537.8|540.55|538.15|539.85|537.45|0
1652087940000|2022-05-09 09:19:00|540.03|537.63|540.12|537.72|540.12|537.72|539.68|537.28|0
1652087950000|2022-05-09 09:19:10|540.2|537.8|540.2|537.8|540.37|537.97|540.2|537.8|0
1652087960000|2022-05-09 09:19:20|540.03|537.63|540.55|538.15|540.55|538.15|539.85|537.45|0
1652087970000|2022-05-09 09:19:30|540.37|537.97|540.37|537.97|540.46|538.06|540.29|537.89|0
1652087980000|2022-05-09 09:19:40|540.46|538.06|540.37|537.97|540.46|538.06|540.37|537.97|0
1652087990000|2022-05-09 09:19:50|540.2|537.8|540.29|537.89|540.29|537.89|540.2|537.8|0
1652088000000|2022-05-09 09:20:00|540.37|537.97|539.42|537.02|540.37|537.97|539.42|537.02|0
1652088010000|2022-05-09 09:20:10|539.51|537.11|539.51|537.11|539.51|537.11|539.33|536.93|0
1652088020000|2022-05-09 09:20:20|539.33|536.93|539.08|536.68|539.33|536.93|539.08|536.68|0
1652088030000|2022-05-09 09:20:30|538.99|536.59|539.51|537.11|539.51|537.11|538.99|536.59|0
1652088040000|2022-05-09 09:20:40|538.9|536.5|538.99|536.59|539.08|536.68|538.9|536.5|0
1652088050000|2022-05-09 09:20:50|539.16|536.76|538.9|536.5|539.16|536.76|538.9|536.5|0
1652088060000|2022-05-09 09:21:00|538.99|536.59|537.77|535.37|538.99|536.59|537.77|535.37|0
1652088070000|2022-05-09 09:21:10|537.6|535.2|537.25|534.85|537.6|535.2|537.08|534.68|0
1652088080000|2022-05-09 09:21:20|537.34|534.94|537.6|535.2|537.6|535.2|537.34|534.94|0
1652088090000|2022-05-09 09:21:30|537.77|535.37|537.69|535.29|537.77|535.37|537.69|535.29|0
1652088100000|2022-05-09 09:21:40|537.77|535.37|538.04|535.64|538.29|535.89|537.77|535.37|0
1652088110000|2022-05-09 09:21:50|538.12|535.72|537.69|535.29|538.12|535.72|537.6|535.2|0
1652088120000|2022-05-09 09:22:00|537.86|535.46|537.95|535.55|537.95|535.55|537.77|535.37|0
1652088130000|2022-05-09 09:22:10|537.43|535.03|537.43|535.03|537.43|535.03|537.34|534.94|0
1652088140000|2022-05-09 09:22:20|537.34|534.94|538.21|535.81|538.21|535.81|537.34|534.94|0
1652088150000|2022-05-09 09:22:30|538.29|535.89|538.29|535.89|538.29|535.89|538.12|535.72|0
1652088160000|2022-05-09 09:22:40|538.47|536.07|538.64|536.24|538.64|536.24|538.29|535.89|0
1652088170000|2022-05-09 09:22:50|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1652088180000|2022-05-09 09:23:00|539.16|536.76|539.5|537.1|539.5|537.1|539.16|536.76|0
1652088190000|2022-05-09 09:23:10|539.94|537.54|540.02|537.62|540.02|537.62|539.85|537.45|0
1652088200000|2022-05-09 09:23:20|540.46|538.06|540.98|538.58|541.07|538.67|540.46|538.06|0
1652088210000|2022-05-09 09:23:30|540.64|538.24|540.89|538.49|540.89|538.49|540.64|538.24|0
1652088220000|2022-05-09 09:23:40|540.98|538.58|540.98|538.58|541.24|538.84|540.72|538.32|0
1652088230000|2022-05-09 09:23:50|541.16|538.76|541.07|538.67|541.16|538.76|540.98|538.58|0
1652088240000|2022-05-09 09:24:00|540.98|538.58|539.5|537.1|540.98|538.58|539.5|537.1|0
1652088250000|2022-05-09 09:24:10|539.42|537.02|539.68|537.28|539.68|537.28|539.33|536.93|0
1652088260000|2022-05-09 09:24:20|539.94|537.54|540.46|538.06|540.46|538.06|539.94|537.54|0
1652088270000|2022-05-09 09:24:30|540.37|537.97|540.89|538.49|540.89|538.49|540.37|537.97|0
1652088280000|2022-05-09 09:24:40|540.98|538.58|540.89|538.49|540.98|538.58|540.81|538.41|0
1652088290000|2022-05-09 09:24:50|540.72|538.32|540.37|537.97|540.72|538.32|540.37|537.97|0
1652088300000|2022-05-09 09:25:00|540.54|538.14|540.29|537.89|540.72|538.32|540.29|537.89|0
1652088310000|2022-05-09 09:25:10|540.02|537.62|540.37|537.97|540.37|537.97|539.68|537.28|0
1652088320000|2022-05-09 09:25:20|540.54|538.14|540.02|537.62|540.54|538.14|540.02|537.62|0
1652088330000|2022-05-09 09:25:30|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1652088340000|2022-05-09 09:25:40|539.85|537.45|540.2|537.8|540.2|537.8|539.85|537.45|0
1652088350000|2022-05-09 09:25:50|540.11|537.71|539.85|537.45|540.11|537.71|539.5|537.1|0
1652088360000|2022-05-09 09:26:00|540.02|537.62|540.72|538.32|540.72|538.32|540.02|537.62|0
1652088370000|2022-05-09 09:26:10|540.54|538.14|540.2|537.8|540.54|538.14|540.2|537.8|0
1652088380000|2022-05-09 09:26:20|540.54|538.14|540.89|538.49|540.89|538.49|540.54|538.14|0
1652088390000|2022-05-09 09:26:30|540.72|538.32|540.89|538.49|540.89|538.49|540.72|538.32|0
1652088400000|2022-05-09 09:26:40|541.06|538.66|541.24|538.84|541.24|538.84|541.06|538.66|0
1652088410000|2022-05-09 09:26:50|541.59|539.19|541.68|539.28|541.68|539.28|541.59|539.19|0
1652088420000|2022-05-09 09:27:00|541.76|539.36|541.68|539.28|541.76|539.36|541.5|539.1|0
1652088430000|2022-05-09 09:27:10|541.76|539.36|541.93|539.53|541.93|539.53|541.76|539.36|0
1652088440000|2022-05-09 09:27:20|542.11|539.71|542.37|539.97|542.45|540.05|542.11|539.71|0
1652088450000|2022-05-09 09:27:30|542.2|539.8|542.11|539.71|542.37|539.97|542.11|539.71|0
1652088460000|2022-05-09 09:27:40|542.45|540.05|542.98|540.58|543.15|540.75|542.45|540.05|0
1652088470000|2022-05-09 09:27:50|543.5|541.1|542.8|540.4|543.59|541.19|542.8|540.4|0
1652088480000|2022-05-09 09:28:00|543.07|540.67|543.67|541.27|543.67|541.27|542.98|540.58|0
1652088490000|2022-05-09 09:28:10|544.02|541.62|543.85|541.45|544.19|541.79|543.85|541.45|0
1652088500000|2022-05-09 09:28:20|543.76|541.36|544.19|541.79|544.19|541.79|543.67|541.27|0
1652088510000|2022-05-09 09:28:30|544.37|541.97|545.07|542.67|545.07|542.67|544.37|541.97|0
1652088520000|2022-05-09 09:28:40|544.89|542.49|544.72|542.32|544.89|542.49|544.72|542.32|0
1652088530000|2022-05-09 09:28:50|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1652088540000|2022-05-09 09:29:00|545.24|542.84|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088550000|2022-05-09 09:29:10|545.24|542.84|545.16|542.76|545.24|542.84|544.89|542.49|0
1652088560000|2022-05-09 09:29:20|544.72|542.32|544.89|542.49|544.89|542.49|544.72|542.32|0
1652088570000|2022-05-09 09:29:30|545.07|542.67|545.06|542.66|545.41|543.01|545.06|542.66|0
1652088580000|2022-05-09 09:29:40|545.41|543.01|545.06|542.66|545.41|543.01|545.06|542.66|0
1652088590000|2022-05-09 09:29:50|545.16|542.76|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088600000|2022-05-09 09:30:00|544.72|542.32|544.11|541.71|544.72|542.32|544.11|541.71|0
1652088610000|2022-05-09 09:30:10|544.02|541.62|543.76|541.36|544.02|541.62|543.76|541.36|0
1652088620000|2022-05-09 09:30:20|543.67|541.27|544.02|541.62|544.02|541.62|543.67|541.27|0
1652088630000|2022-05-09 09:30:30|544.11|541.71|544.02|541.62|544.19|541.79|543.94|541.54|0
1652088640000|2022-05-09 09:30:40|543.67|541.27|544.02|541.62|544.02|541.62|543.67|541.27|0
1652088650000|2022-05-09 09:30:50|544.19|541.79|543.67|541.27|544.19|541.79|543.67|541.27|0
1652088660000|2022-05-09 09:31:00|543.94|541.54|544.02|541.62|544.02|541.62|543.94|541.54|0
1652088670000|2022-05-09 09:31:10|543.94|541.54|543.76|541.36|543.94|541.54|543.76|541.36|0
1652088680000|2022-05-09 09:31:20|543.67|541.27|543.94|541.54|543.94|541.54|543.67|541.27|0
1652088690000|2022-05-09 09:31:30|543.84|541.44|543.84|541.44|543.84|541.44|543.76|541.36|0
1652088700000|2022-05-09 09:31:40|543.5|541.1|544.54|542.14|544.72|542.32|543.5|541.1|0
1652088710000|2022-05-09 09:31:50|544.72|542.32|544.02|541.62|544.72|542.32|544.02|541.62|0
1652088720000|2022-05-09 09:32:00|543.84|541.44|544.54|542.14|544.54|542.14|543.84|541.44|0
1652088730000|2022-05-09 09:32:10|544.72|542.32|545.15|542.75|545.24|542.84|544.72|542.32|0
1652088740000|2022-05-09 09:32:20|545.06|542.66|545.85|543.45|545.85|543.45|545.06|542.66|0
1652088750000|2022-05-09 09:32:30|545.76|543.36|546.29|543.89|546.29|543.89|545.5|543.1|0
1652088760000|2022-05-09 09:32:40|545.85|543.45|545.59|543.19|545.85|543.45|545.59|543.19|0
1652088770000|2022-05-09 09:32:50|545.68|543.28|545.68|543.28|545.68|543.28|545.59|543.19|0
1652088780000|2022-05-09 09:33:00|545.59|543.19|545.24|542.84|545.59|543.19|545.24|542.84|0
1652088790000|2022-05-09 09:33:10|545.06|542.66|544.89|542.49|545.06|542.66|544.81|542.41|0
1652088800000|2022-05-09 09:33:20|544.81|542.41|545.06|542.66|545.06|542.66|544.81|542.41|0
1652088810000|2022-05-09 09:33:30|544.81|542.41|544.89|542.49|544.89|542.49|544.81|542.41|0
1652088820000|2022-05-09 09:33:40|544.98|542.58|544.98|542.58|545.24|542.84|544.89|542.49|0
1652088830000|2022-05-09 09:33:50|545.06|542.66|544.63|542.23|545.24|542.84|544.63|542.23|0
1652088840000|2022-05-09 09:34:00|545.24|542.84|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088850000|2022-05-09 09:34:10|544.98|542.58|544.89|542.49|545.06|542.66|544.89|542.49|0
1652088870000|2022-05-09 09:34:30|545.24|542.84|545.59|543.19|545.59|543.19|545.24|542.84|0
1652088880000|2022-05-09 09:34:40|545.76|543.36|545.68|543.28|545.85|543.45|545.68|543.28|0
1652088890000|2022-05-09 09:34:50|546.11|543.71|546.28|543.88|546.28|543.88|545.94|543.54|0
1652088900000|2022-05-09 09:35:00|546.38|543.98|546.28|543.88|546.46|544.06|546.28|543.88|0
1652088910000|2022-05-09 09:35:10|546.11|543.71|546.28|543.88|546.46|544.06|546.11|543.71|0
1652088920000|2022-05-09 09:35:20|546.37|543.97|546.46|544.06|546.46|544.06|546.37|543.97|0
1652088930000|2022-05-09 09:35:30|546.63|544.23|546.63|544.23|546.98|544.58|546.63|544.23|0
1652088940000|2022-05-09 09:35:40|546.46|544.06|546.98|544.58|546.98|544.58|546.46|544.06|0
1652088950000|2022-05-09 09:35:50|546.9|544.5|546.63|544.23|546.98|544.58|546.63|544.23|0
1652088960000|2022-05-09 09:36:00|546.55|544.15|546.28|543.88|546.55|544.15|546.28|543.88|0
1652088970000|2022-05-09 09:36:10|546.37|543.97|546.37|543.97|546.46|544.06|546.37|543.97|0
1652088980000|2022-05-09 09:36:20|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1652088990000|2022-05-09 09:36:30|546.28|543.88|546.11|543.71|546.28|543.88|546.11|543.71|0
1652089000000|2022-05-09 09:36:40|545.93|543.53|545.93|543.53|545.93|543.53|545.93|543.53|0
1652089010000|2022-05-09 09:36:50|546.03|543.63|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089020000|2022-05-09 09:37:00|546.28|543.88|546.28|543.88|546.46|544.06|546.28|543.88|0
1652089030000|2022-05-09 09:37:10|546.11|543.71|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089040000|2022-05-09 09:37:20|546.28|543.88|546.11|543.71|546.28|543.88|545.93|543.53|0
1652089050000|2022-05-09 09:37:30|545.93|543.53|546.02|543.62|546.28|543.88|545.93|543.53|0
1652089060000|2022-05-09 09:37:40|545.93|543.53|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089070000|2022-05-09 09:37:50|546.2|543.8|546.11|543.71|546.2|543.8|546.11|543.71|0
1652089080000|2022-05-09 09:38:00|546.02|543.62|546.11|543.71|546.11|543.71|546.02|543.62|0
1652089090000|2022-05-09 09:38:10|546.2|543.8|546.11|543.71|546.2|543.8|546.11|543.71|0
1652089100000|2022-05-09 09:38:20|546.2|543.8|547.33|544.93|547.33|544.93|546.2|543.8|0
1652089110000|2022-05-09 09:38:30|546.81|544.41|546.9|544.5|546.98|544.58|546.81|544.41|0
1652089120000|2022-05-09 09:38:40|546.81|544.41|547.16|544.76|547.16|544.76|546.81|544.41|0
1652089130000|2022-05-09 09:38:50|546.98|544.58|546.72|544.32|546.98|544.58|546.63|544.23|0
1652089140000|2022-05-09 09:39:00|546.55|544.15|546.55|544.15|546.63|544.23|546.55|544.15|0
1652089150000|2022-05-09 09:39:10|546.81|544.41|547.86|545.46|548.03|545.63|546.81|544.41|0
1652089160000|2022-05-09 09:39:20|547.77|545.37|548.38|545.98|548.38|545.98|547.77|545.37|0
1652089170000|2022-05-09 09:39:30|548.65|546.25|548.9|546.5|548.9|546.5|548.38|545.98|0
1652089180000|2022-05-09 09:39:40|549.08|546.68|548.55|546.15|549.08|546.68|548.55|546.15|0
1652089190000|2022-05-09 09:39:50|548.73|546.33|548.38|545.98|548.73|546.33|548.38|545.98|0
1652089200000|2022-05-09 09:40:00|548.2|545.8|548.47|546.07|548.47|546.07|548.2|545.8|0
1652089210000|2022-05-09 09:40:10|548.3|545.9|547.68|545.28|548.3|545.9|547.68|545.28|0
1652089220000|2022-05-09 09:40:20|547.6|545.2|547.33|544.93|547.6|545.2|547.16|544.76|0
1652089230000|2022-05-09 09:40:30|547.51|545.11|547.68|545.28|547.68|545.28|547.51|545.11|0
1652089240000|2022-05-09 09:40:40|547.6|545.2|547.5|545.1|547.6|545.2|547.42|545.02|0
1652089250000|2022-05-09 09:40:50|547.95|545.55|548.2|545.8|548.38|545.98|547.95|545.55|0
1652089260000|2022-05-09 09:41:00|548.3|545.9|548.2|545.8|548.3|545.9|548.12|545.72|0
1652089270000|2022-05-09 09:41:10|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1652089280000|2022-05-09 09:41:20|548.3|545.9|548.55|546.15|548.55|546.15|548.3|545.9|0
1652089290000|2022-05-09 09:41:30|548.73|546.33|548.73|546.33|548.73|546.33|548.55|546.15|0
1652089300000|2022-05-09 09:41:40|549.25|546.85|549.08|546.68|549.25|546.85|549.08|546.68|0
1652089310000|2022-05-09 09:41:50|549.25|546.85|548.9|546.5|549.25|546.85|548.9|546.5|0
1652089320000|2022-05-09 09:42:00|549.25|546.85|549.43|547.03|549.43|547.03|549.08|546.68|0
1652089330000|2022-05-09 09:42:10|549.08|546.68|549.08|546.68|549.17|546.77|548.9|546.5|0
1652089340000|2022-05-09 09:42:20|549.43|547.03|548.9|546.5|549.43|547.03|548.9|546.5|0
1652089350000|2022-05-09 09:42:30|549.08|546.68|548.2|545.8|549.08|546.68|548.2|545.8|0
1652089360000|2022-05-09 09:42:40|548.12|545.72|547.68|545.28|548.12|545.72|547.68|545.28|0
1652089370000|2022-05-09 09:42:50|547.5|545.1|546.98|544.58|547.5|545.1|546.98|544.58|0
1652089380000|2022-05-09 09:43:00|546.81|544.41|546.46|544.06|546.81|544.41|546.46|544.06|0
1652089390000|2022-05-09 09:43:10|545.76|543.36|545.67|543.27|545.76|543.36|545.23|542.83|0
1652089400000|2022-05-09 09:43:20|545.76|543.36|545.32|542.92|545.76|543.36|545.32|542.92|0
1652089410000|2022-05-09 09:43:30|545.58|543.18|545.58|543.18|545.58|543.18|545.41|543.01|0
1652089420000|2022-05-09 09:43:40|545.06|542.66|545.32|542.92|545.41|543.01|545.06|542.66|0
1652089430000|2022-05-09 09:43:50|545.41|543.01|545.23|542.83|545.41|543.01|544.98|542.58|0
1652089440000|2022-05-09 09:44:00|545.41|543.01|545.41|543.01|545.41|543.01|545.23|542.83|0
1652089450000|2022-05-09 09:44:10|545.58|543.18|545.76|543.36|545.76|543.36|545.58|543.18|0
1652089460000|2022-05-09 09:44:20|545.58|543.18|545.76|543.36|545.85|543.45|545.58|543.18|0
1652089470000|2022-05-09 09:44:30|545.58|543.18|545.41|543.01|545.58|543.18|545.23|542.83|0
1652089480000|2022-05-09 09:44:40|545.58|543.18|545.58|543.18|545.58|543.18|545.5|543.1|0
1652089490000|2022-05-09 09:44:50|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1652089500000|2022-05-09 09:45:00|545.93|543.53|545.58|543.18|545.93|543.53|545.58|543.18|0
1652089510000|2022-05-09 09:45:10|545.76|543.36|545.58|543.18|545.76|543.36|545.58|543.18|0
1652089520000|2022-05-09 09:45:20|545.23|542.83|545.76|543.36|545.76|543.36|545.23|542.83|0
1652089530000|2022-05-09 09:45:30|545.41|543.01|545.76|543.36|545.76|543.36|545.41|543.01|0
1652089540000|2022-05-09 09:45:40|545.93|543.53|545.58|543.18|545.93|543.53|545.58|543.18|0
1652089550000|2022-05-09 09:45:50|545.76|543.36|546.89|544.49|546.89|544.49|545.76|543.36|0
1652089560000|2022-05-09 09:46:00|547.15|544.75|546.28|543.88|547.15|544.75|546.28|543.88|0
1652089570000|2022-05-09 09:46:10|546.45|544.05|546.8|544.4|546.8|544.4|546.45|544.05|0
1652089580000|2022-05-09 09:46:20|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089590000|2022-05-09 09:46:30|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089600000|2022-05-09 09:46:40|547.5|545.1|547.85|545.45|547.85|545.45|547.5|545.1|0
1652089610000|2022-05-09 09:46:50|548.03|545.63|548.03|545.63|548.03|545.63|547.68|545.28|0
1652089620000|2022-05-09 09:47:00|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1652089630000|2022-05-09 09:47:10|548.29|545.89|548.38|545.98|548.38|545.98|548.29|545.89|0
1652089640000|2022-05-09 09:47:20|548.55|546.15|548.73|546.33|548.9|546.5|548.55|546.15|0
1652089650000|2022-05-09 09:47:30|548.55|546.15|548.2|545.8|548.55|546.15|548.2|545.8|0
1652089660000|2022-05-09 09:47:40|548.55|546.15|547.68|545.28|548.73|546.33|547.68|545.28|0
1652089670000|2022-05-09 09:47:50|547.85|545.45|547.33|544.93|547.85|545.45|547.33|544.93|0
1652089680000|2022-05-09 09:48:00|547.15|544.75|547.42|545.02|547.42|545.02|547.15|544.75|0
1652089690000|2022-05-09 09:48:10|547.24|544.84|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089700000|2022-05-09 09:48:20|547.15|544.75|548.29|545.89|548.29|545.89|547.15|544.75|0
1652089710000|2022-05-09 09:48:30|548.64|546.24|549.08|546.68|549.08|546.68|548.64|546.24|0
1652089720000|2022-05-09 09:48:40|548.73|546.33|548.73|546.33|548.9|546.5|548.73|546.33|0
1652089730000|2022-05-09 09:48:50|548.9|546.5|547.5|545.1|548.9|546.5|547.5|545.1|0
1652089740000|2022-05-09 09:49:00|547.33|544.93|547.15|544.75|547.33|544.93|546.8|544.4|0
1652089750000|2022-05-09 09:49:10|547.24|544.84|547.94|545.54|547.94|545.54|547.24|544.84|0
1652089760000|2022-05-09 09:49:20|548.03|545.63|547.68|545.28|548.38|545.98|547.68|545.28|0
1652089770000|2022-05-09 09:49:30|547.59|545.19|547.68|545.28|547.77|545.37|547.59|545.19|0
1652089780000|2022-05-09 09:49:40|547.5|545.1|546.98|544.58|547.5|545.1|546.98|544.58|0
1652089790000|2022-05-09 09:49:50|547.15|544.75|547.77|545.37|547.77|545.37|547.15|544.75|0
1652089800000|2022-05-09 09:50:00|547.59|545.19|548.03|545.63|548.03|545.63|547.5|545.1|0
1652089810000|2022-05-09 09:50:10|547.5|545.1|547.33|544.93|547.85|545.45|547.33|544.93|0
1652089820000|2022-05-09 09:50:20|547.5|545.1|547.15|544.75|547.5|545.1|547.15|544.75|0
1652089830000|2022-05-09 09:50:30|547.5|545.1|546.72|544.32|547.5|545.1|546.72|544.32|0
1652089840000|2022-05-09 09:50:40|546.8|544.4|546.63|544.23|546.98|544.58|546.63|544.23|0
1652089850000|2022-05-09 09:50:50|546.54|544.14|546.19|543.79|546.54|544.14|546.19|543.79|0
1652089860000|2022-05-09 09:51:00|546.1|543.7|545.93|543.53|546.45|544.05|545.93|543.53|0
1652089870000|2022-05-09 09:51:10|545.58|543.18|545.23|542.83|545.58|543.18|545.23|542.83|0
1652089880000|2022-05-09 09:51:20|545.41|543.01|545.93|543.53|545.93|543.53|545.41|543.01|0
1652089890000|2022-05-09 09:51:30|546.1|543.7|545.67|543.27|546.1|543.7|545.67|543.27|0
1652089900000|2022-05-09 09:51:40|545.5|543.1|545.93|543.53|545.93|543.53|545.5|543.1|0
1652089910000|2022-05-09 09:51:50|545.75|543.35|545.75|543.35|545.75|543.35|545.67|543.27|0
1652089920000|2022-05-09 09:52:00|545.93|543.53|546.02|543.62|546.02|543.62|545.93|543.53|0
1652089930000|2022-05-09 09:52:10|545.93|543.53|545.93|543.53|545.93|543.53|545.85|543.45|0
1652089940000|2022-05-09 09:52:20|546.02|543.62|545.93|543.53|546.02|543.62|545.93|543.53|0
1652089950000|2022-05-09 09:52:30|545.84|543.44|545.32|542.92|545.93|543.53|545.23|542.83|0
1652089960000|2022-05-09 09:52:40|545.23|542.83|545.06|542.66|545.32|542.92|545.06|542.66|0
1652089970000|2022-05-09 09:52:50|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1652089980000|2022-05-09 09:53:00|545.58|543.18|545.23|542.83|545.58|543.18|545.23|542.83|0
1652089990000|2022-05-09 09:53:10|545.32|542.92|545.93|543.53|545.93|543.53|545.32|542.92|0
1652090000000|2022-05-09 09:53:20|545.84|543.44|546.63|544.23|546.63|544.23|545.84|543.44|0
1652090010000|2022-05-09 09:53:30|546.8|544.4|546.63|544.23|546.8|544.4|546.63|544.23|0
1652090020000|2022-05-09 09:53:40|547.15|544.75|547.07|544.67|547.15|544.75|546.98|544.58|0
1652090030000|2022-05-09 09:53:50|547.15|544.75|547.5|545.1|547.5|545.1|547.15|544.75|0
1652090040000|2022-05-09 09:54:00|547.33|544.93|547.15|544.75|547.33|544.93|547.07|544.67|0
1652090050000|2022-05-09 09:54:10|547.59|545.19|547.33|544.93|547.59|545.19|547.33|544.93|0
1652090060000|2022-05-09 09:54:20|547.5|545.1|547.85|545.45|547.94|545.54|547.5|545.1|0
1652090070000|2022-05-09 09:54:30|547.5|545.1|547.5|545.1|547.67|545.27|547.5|545.1|0
1652090080000|2022-05-09 09:54:40|547.33|544.93|547.33|544.93|547.33|544.93|547.24|544.84|0
1652090090000|2022-05-09 09:54:50|547.24|544.84|546.98|544.58|547.24|544.84|546.98|544.58|0
1652090100000|2022-05-09 09:55:00|547.07|544.67|547.5|545.1|547.59|545.19|547.07|544.67|0
1652090110000|2022-05-09 09:55:10|546.8|544.4|547.24|544.84|547.24|544.84|546.8|544.4|0
1652090120000|2022-05-09 09:55:20|546.89|544.49|546.8|544.4|546.98|544.58|546.72|544.32|0
1652090130000|2022-05-09 09:55:30|546.72|544.32|546.45|544.05|546.72|544.32|546.45|544.05|0
1652090140000|2022-05-09 09:55:40|545.93|543.53|545.93|543.53|546.1|543.7|545.75|543.35|0
1652090150000|2022-05-09 09:55:50|545.84|543.44|546.45|544.05|546.45|544.05|545.84|543.44|0
1652090160000|2022-05-09 09:56:00|546.63|544.23|547.15|544.75|547.15|544.75|546.63|544.23|0
1652090170000|2022-05-09 09:56:10|546.98|544.58|547.5|545.1|547.5|545.1|546.98|544.58|0
1652090180000|2022-05-09 09:56:20|547.67|545.27|547.76|545.36|547.76|545.36|547.5|545.1|0
1652090190000|2022-05-09 09:56:30|547.85|545.45|547.24|544.84|547.85|545.45|547.24|544.84|0
1652090200000|2022-05-09 09:56:40|546.97|544.57|546.8|544.4|546.97|544.57|546.45|544.05|0
1652090210000|2022-05-09 09:56:50|546.63|544.23|546.8|544.4|546.89|544.49|546.63|544.23|0
1652090220000|2022-05-09 09:57:00|546.63|544.23|547.32|544.92|547.5|545.1|546.54|544.14|0
1652090230000|2022-05-09 09:57:10|548.72|546.32|549.6|547.2|549.95|547.55|548.72|546.32|0
1652090240000|2022-05-09 09:57:20|549.42|547.02|549.95|547.55|549.95|547.55|549.42|547.02|0
1652090250000|2022-05-09 09:57:30|549.87|547.47|549.95|547.55|549.95|547.55|549.77|547.37|0
1652090260000|2022-05-09 09:57:40|549.77|547.37|549.6|547.2|549.95|547.55|549.6|547.2|0
1652090270000|2022-05-09 09:57:50|549.77|547.37|549.6|547.2|550.12|547.72|549.6|547.2|0
1652090280000|2022-05-09 09:58:00|549.77|547.37|549.95|547.55|549.95|547.55|549.69|547.29|0
1652090290000|2022-05-09 09:58:10|549.77|547.37|549.07|546.67|549.77|547.37|549.07|546.67|0
1652090300000|2022-05-09 09:58:20|548.72|546.32|548.2|545.8|548.72|546.32|548.2|545.8|0
1652090310000|2022-05-09 09:58:30|548.37|545.97|548.55|546.15|548.55|546.15|548.37|545.97|0
1652090320000|2022-05-09 09:58:40|548.81|546.41|548.55|546.15|548.99|546.59|548.55|546.15|0
1652090330000|2022-05-09 09:58:50|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1652090340000|2022-05-09 09:59:00|548.81|546.41|547.85|545.45|548.81|546.41|547.85|545.45|0
1652090350000|2022-05-09 09:59:10|547.67|545.27|547.5|545.1|547.67|545.27|547.5|545.1|0
1652090360000|2022-05-09 09:59:20|547.32|544.92|547.15|544.75|547.32|544.92|546.97|544.57|0
1652090370000|2022-05-09 09:59:30|546.97|544.57|546.62|544.22|546.97|544.57|546.62|544.22|0
1652090380000|2022-05-09 09:59:40|546.8|544.4|545.93|543.53|546.8|544.4|545.93|543.53|0
1652090390000|2022-05-09 09:59:50|545.75|543.35|545.93|543.53|545.93|543.53|545.67|543.27|0
1652090400000|2022-05-09 10:00:00|546.1|543.7|545.05|542.65|546.1|543.7|545.05|542.65|0
1652090410000|2022-05-09 10:00:10|545.58|543.18|545.05|542.65|545.58|543.18|545.05|542.65|0
1652090420000|2022-05-09 10:00:20|544.88|542.48|545.05|542.65|545.05|542.65|544.88|542.48|0
1652090430000|2022-05-09 10:00:30|544.88|542.48|545.93|543.53|545.93|543.53|544.88|542.48|0
1652090440000|2022-05-09 10:00:40|545.84|543.44|545.49|543.09|545.84|543.44|545.49|543.09|0
1652090450000|2022-05-09 10:00:50|545.23|542.83|545.49|543.09|545.49|543.09|545.23|542.83|0
1652090460000|2022-05-09 10:01:00|545.75|543.35|546.1|543.7|546.1|543.7|545.75|543.35|0
1652090470000|2022-05-09 10:01:10|546.27|543.87|546.1|543.7|546.45|544.05|546.1|543.7|0
1652090480000|2022-05-09 10:01:20|546.27|543.87|545.84|543.44|546.62|544.22|545.84|543.44|0
1652090490000|2022-05-09 10:01:30|545.58|543.18|545.93|543.53|545.93|543.53|545.58|543.18|0
1652090500000|2022-05-09 10:01:40|545.75|543.35|546.27|543.87|546.27|543.87|545.75|543.35|0
1652090510000|2022-05-09 10:01:50|546.1|543.7|546.27|543.87|546.62|544.22|546.1|543.7|0
1652090520000|2022-05-09 10:02:00|546.45|544.05|546.45|544.05|546.45|544.05|546.1|543.7|0
1652090530000|2022-05-09 10:02:10|546.62|544.22|546.1|543.7|546.62|544.22|546.1|543.7|0
1652090540000|2022-05-09 10:02:20|545.93|543.53|546.02|543.62|546.1|543.7|545.93|543.53|0
1652090550000|2022-05-09 10:02:30|546.1|543.7|546.02|543.62|546.1|543.7|545.93|543.53|0
1652090560000|2022-05-09 10:02:40|546.1|543.7|546.45|544.05|546.45|544.05|546.02|543.62|0
1652090570000|2022-05-09 10:02:50|546.19|543.79|545.92|543.52|546.19|543.79|545.92|543.52|0
1652090580000|2022-05-09 10:03:00|546.02|543.62|545.58|543.18|546.02|543.62|545.58|543.18|0
1652090590000|2022-05-09 10:03:10|545.92|543.52|545.75|543.35|545.92|543.52|545.75|543.35|0
1652090600000|2022-05-09 10:03:20|545.84|543.44|546.27|543.87|546.36|543.96|545.84|543.44|0
1652090610000|2022-05-09 10:03:30|546.36|543.96|546.97|544.57|547.32|544.92|546.36|543.96|0
1652090620000|2022-05-09 10:03:40|546.8|544.4|546.27|543.87|546.8|544.4|546.27|543.87|0
1652090630000|2022-05-09 10:03:50|546.1|543.7|546.27|543.87|546.27|543.87|546.1|543.7|0
1652090640000|2022-05-09 10:04:00|546.45|544.05|546.62|544.22|546.62|544.22|546.45|544.05|0
1652090650000|2022-05-09 10:04:10|546.54|544.14|546.62|544.22|546.62|544.22|546.45|544.05|0
1652090660000|2022-05-09 10:04:20|546.8|544.4|546.8|544.4|546.97|544.57|546.8|544.4|0
1652090670000|2022-05-09 10:04:30|547.41|545.01|547.24|544.84|547.41|545.01|547.24|544.84|0
1652090680000|2022-05-09 10:04:40|547.32|544.92|546.89|544.49|547.32|544.92|546.89|544.49|0
1652090690000|2022-05-09 10:04:50|546.8|544.4|546.97|544.57|546.97|544.57|546.54|544.14|0
1652090700000|2022-05-09 10:05:00|546.8|544.4|546.8|544.4|546.97|544.57|546.8|544.4|0
1652090710000|2022-05-09 10:05:10|546.89|544.49|546.97|544.57|546.97|544.57|546.89|544.49|0
1652090720000|2022-05-09 10:05:20|546.8|544.4|546.97|544.57|546.97|544.57|546.8|544.4|0
1652090730000|2022-05-09 10:05:30|546.71|544.31|546.8|544.4|546.97|544.57|546.71|544.31|0
1652090740000|2022-05-09 10:05:40|546.62|544.22|546.1|543.7|546.62|544.22|546.1|543.7|0
1652090750000|2022-05-09 10:05:50|545.92|543.52|545.75|543.35|545.92|543.52|545.75|543.35|0
1652090760000|2022-05-09 10:06:00|545.4|543|545.4|543|545.4|543|545.23|542.83|0
1652090770000|2022-05-09 10:06:10|545.57|543.17|545.92|543.52|546.1|543.7|545.57|543.17|0
1652090780000|2022-05-09 10:06:20|545.4|543|545.57|543.17|545.57|543.17|545.4|543|0
1652090790000|2022-05-09 10:06:30|545.4|543|545.49|543.09|545.49|543.09|545.4|543|0
1652090800000|2022-05-09 10:06:40|545.67|543.27|546.1|543.7|546.1|543.7|545.57|543.17|0
1652090810000|2022-05-09 10:06:50|546.62|544.22|546.62|544.22|546.62|544.22|546.54|544.14|0
1652090820000|2022-05-09 10:07:00|546.71|544.31|546.97|544.57|547.15|544.75|546.71|544.31|0
1652090830000|2022-05-09 10:07:10|547.15|544.75|547.5|545.1|547.5|545.1|547.15|544.75|0
1652090840000|2022-05-09 10:07:20|547.32|544.92|547.24|544.84|547.32|544.92|547.24|544.84|0
1652090850000|2022-05-09 10:07:30|547.15|544.75|547.32|544.92|547.32|544.92|546.97|544.57|0
1652090860000|2022-05-09 10:07:40|547.67|545.27|547.84|545.44|547.84|545.44|547.67|545.27|0
1652090870000|2022-05-09 10:07:50|548.02|545.62|547.84|545.44|548.02|545.62|547.84|545.44|0
1652090880000|2022-05-09 10:08:00|547.49|545.09|547.59|545.19|547.59|545.19|547.49|545.09|0
1652090890000|2022-05-09 10:08:10|548.11|545.71|548.72|546.32|548.72|546.32|548.11|545.71|0
1652090900000|2022-05-09 10:08:20|548.81|546.41|548.37|545.97|548.81|546.41|548.37|545.97|0
1652090910000|2022-05-09 10:08:30|548.19|545.79|547.49|545.09|548.19|545.79|547.49|545.09|0
1652090920000|2022-05-09 10:08:40|547.67|545.27|547.41|545.01|547.67|545.27|547.32|544.92|0
1652090930000|2022-05-09 10:08:50|547.49|545.09|548.37|545.97|548.37|545.97|547.49|545.09|0
1652090940000|2022-05-09 10:09:00|548.54|546.14|547.76|545.36|548.54|546.14|547.76|545.36|0
1652090950000|2022-05-09 10:09:10|547.67|545.27|547.84|545.44|547.84|545.44|547.67|545.27|0
1652090960000|2022-05-09 10:09:20|548.19|545.79|548.19|545.79|548.28|545.88|548.02|545.62|0
1652090970000|2022-05-09 10:09:30|548.37|545.97|548.02|545.62|548.37|545.97|548.02|545.62|0
1652090980000|2022-05-09 10:09:40|547.67|545.27|547.49|545.09|547.67|545.27|547.49|545.09|0
1652090990000|2022-05-09 10:09:50|547.67|545.27|547.67|545.27|547.67|545.27|547.59|545.19|0
1652091000000|2022-05-09 10:10:00|547.84|545.44|547.84|545.44|547.84|545.44|547.67|545.27|0
1652091010000|2022-05-09 10:10:10|547.67|545.27|547.76|545.36|548.02|545.62|547.67|545.27|0
1652091020000|2022-05-09 10:10:20|547.67|545.27|548.02|545.62|548.02|545.62|547.67|545.27|0
1652091030000|2022-05-09 10:10:30|547.93|545.53|547.76|545.36|547.93|545.53|547.76|545.36|0
1652091040000|2022-05-09 10:10:40|548.02|545.62|548.19|545.79|548.19|545.79|548.02|545.62|0
1652091050000|2022-05-09 10:10:50|548.11|545.71|548.11|545.71|548.11|545.71|548.11|545.71|0
1652091060000|2022-05-09 10:11:00|548.37|545.97|548.46|546.06|548.46|546.06|548.37|545.97|0
1652091070000|2022-05-09 10:11:10|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091080000|2022-05-09 10:11:20|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091100000|2022-05-09 10:11:40|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1652091110000|2022-05-09 10:11:50|548.37|545.97|548.89|546.49|548.89|546.49|548.37|545.97|0
1652091120000|2022-05-09 10:12:00|549.07|546.67|549.24|546.84|549.33|546.93|549.07|546.67|0
1652091130000|2022-05-09 10:12:10|548.98|546.58|548.54|546.14|548.98|546.58|548.54|546.14|0
1652091140000|2022-05-09 10:12:20|548.72|546.32|549.07|546.67|549.07|546.67|548.54|546.14|0
1652091150000|2022-05-09 10:12:30|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1652091160000|2022-05-09 10:12:40|548.98|546.58|548.72|546.32|548.98|546.58|548.54|546.14|0
1652091170000|2022-05-09 10:12:50|548.81|546.41|548.89|546.49|548.89|546.49|548.72|546.32|0
1652091180000|2022-05-09 10:13:00|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091190000|2022-05-09 10:13:10|548.54|546.14|548.54|546.14|548.63|546.23|548.54|546.14|0
1652091200000|2022-05-09 10:13:20|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1652091220000|2022-05-09 10:13:40|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1652091230000|2022-05-09 10:13:50|549.42|547.02|549.42|547.02|549.42|547.02|549.33|546.93|0
1652091240000|2022-05-09 10:14:00|549.59|547.19|549.07|546.67|549.59|547.19|549.07|546.67|0
1652091250000|2022-05-09 10:14:10|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091260000|2022-05-09 10:14:20|549.77|547.37|549.24|546.84|549.77|547.37|549.24|546.84|0
1652091270000|2022-05-09 10:14:30|549.33|546.93|549.59|547.19|549.59|547.19|549.33|546.93|0
1652091280000|2022-05-09 10:14:40|549.77|547.37|549.59|547.19|549.77|547.37|549.59|547.19|0
1652091290000|2022-05-09 10:14:50|549.42|547.02|549.42|547.02|549.59|547.19|549.42|547.02|0
1652091300000|2022-05-09 10:15:00|549.77|547.37|549.59|547.19|549.77|547.37|549.59|547.19|0
1652091310000|2022-05-09 10:15:10|549.42|547.02|549.24|546.84|549.42|547.02|549.24|546.84|0
1652091320000|2022-05-09 10:15:20|549.42|547.02|549.33|546.93|549.42|547.02|549.33|546.93|0
1652091330000|2022-05-09 10:15:30|549.24|546.84|549.42|547.02|549.42|547.02|549.24|546.84|0
1652091340000|2022-05-09 10:15:40|549.24|546.84|549.59|547.19|549.59|547.19|549.24|546.84|0
1652091350000|2022-05-09 10:15:50|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091360000|2022-05-09 10:16:00|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091370000|2022-05-09 10:16:10|549.42|547.02|549.51|547.11|549.51|547.11|549.42|547.02|0
1652091380000|2022-05-09 10:16:20|549.42|547.02|549.68|547.28|549.68|547.28|549.42|547.02|0
1652091390000|2022-05-09 10:16:30|549.77|547.37|549.77|547.37|549.86|547.46|549.77|547.37|0
1652091410000|2022-05-09 10:16:50|549.59|547.19|549.07|546.67|549.59|547.19|549.07|546.67|0
1652091420000|2022-05-09 10:17:00|548.72|546.32|548.37|545.97|548.72|546.32|548.19|545.79|0
1652091430000|2022-05-09 10:17:10|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1652091440000|2022-05-09 10:17:20|548.54|546.14|549.07|546.67|549.07|546.67|548.54|546.14|0
1652091450000|2022-05-09 10:17:30|549.16|546.76|548.89|546.49|549.24|546.84|548.89|546.49|0
1652091460000|2022-05-09 10:17:40|549.07|546.67|548.81|546.41|549.07|546.67|548.72|546.32|0
1652091470000|2022-05-09 10:17:50|549.07|546.67|548.89|546.49|549.24|546.84|548.89|546.49|0
1652091480000|2022-05-09 10:18:00|548.98|546.58|549.07|546.67|549.07|546.67|548.89|546.49|0
1652091490000|2022-05-09 10:18:10|548.72|546.32|548.63|546.23|548.81|546.41|548.63|546.23|0
1652091500000|2022-05-09 10:18:20|548.72|546.32|548.81|546.41|548.81|546.41|548.72|546.32|0
1652091510000|2022-05-09 10:18:30|548.54|546.14|547.67|545.27|548.54|546.14|547.49|545.09|0
1652091520000|2022-05-09 10:18:40|547.84|545.44|547.32|544.92|547.84|545.44|547.32|544.92|0
1652091530000|2022-05-09 10:18:50|547.84|545.44|547.67|545.27|547.84|545.44|547.67|545.27|0
1652091540000|2022-05-09 10:19:00|548.19|545.79|548.37|545.97|548.37|545.97|548.19|545.79|0
1652091550000|2022-05-09 10:19:10|548.98|546.58|549.16|546.76|549.24|546.84|548.98|546.58|0
1652091560000|2022-05-09 10:19:20|549.07|546.67|549.59|547.19|549.59|547.19|549.07|546.67|0
1652091570000|2022-05-09 10:19:30|549.51|547.11|549.24|546.84|549.51|547.11|549.07|546.67|0
1652091580000|2022-05-09 10:19:40|549.68|547.28|549.42|547.02|549.68|547.28|549.42|547.02|0
1652091590000|2022-05-09 10:19:50|549.33|546.93|548.54|546.14|549.33|546.93|548.54|546.14|0
1652091600000|2022-05-09 10:20:00|548.37|545.97|548.19|545.79|548.54|546.14|548.19|545.79|0
1652091610000|2022-05-09 10:20:10|548.02|545.62|548.36|545.96|548.36|545.96|547.93|545.53|0
1652091620000|2022-05-09 10:20:20|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1652091630000|2022-05-09 10:20:30|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1652091640000|2022-05-09 10:20:40|548.63|546.23|549.33|546.93|549.33|546.93|548.63|546.23|0
1652091650000|2022-05-09 10:20:50|549.42|547.02|548.63|546.23|549.42|547.02|548.63|546.23|0
1652091660000|2022-05-09 10:21:00|548.71|546.31|549.33|546.93|549.33|546.93|548.71|546.31|0
1652091670000|2022-05-09 10:21:10|548.89|546.49|548.28|545.88|548.89|546.49|548.19|545.79|0
1652091680000|2022-05-09 10:21:20|548.01|545.61|547.58|545.18|548.01|545.61|547.58|545.18|0
1652091690000|2022-05-09 10:21:30|547.49|545.09|548.01|545.61|548.01|545.61|547.49|545.09|0
1652091700000|2022-05-09 10:21:40|547.66|545.26|547.66|545.26|547.76|545.36|547.58|545.18|0
1652091710000|2022-05-09 10:21:50|547.49|545.09|547.66|545.26|547.66|545.26|547.41|545.01|0
1652091720000|2022-05-09 10:22:00|547.58|545.18|547.93|545.53|547.93|545.53|547.58|545.18|0
1652091730000|2022-05-09 10:22:10|547.84|545.44|547.84|545.44|548.01|545.61|547.84|545.44|0
1652091740000|2022-05-09 10:22:20|547.58|545.18|548.01|545.61|548.01|545.61|547.58|545.18|0
1652091750000|2022-05-09 10:22:30|548.19|545.79|548.71|546.31|548.71|546.31|548.19|545.79|0
1652091760000|2022-05-09 10:22:40|548.54|546.14|549.06|546.66|549.06|546.66|548.54|546.14|0
1652091770000|2022-05-09 10:22:50|548.71|546.31|548.71|546.31|548.71|546.31|548.19|545.79|0
1652091780000|2022-05-09 10:23:00|548.8|546.4|549.06|546.66|549.06|546.66|548.8|546.4|0
1652091790000|2022-05-09 10:23:10|549.16|546.76|549.24|546.84|549.24|546.84|549.16|546.76|0
1652091800000|2022-05-09 10:23:20|549.16|546.76|549.24|546.84|549.41|547.01|549.16|546.76|0
1652091810000|2022-05-09 10:23:30|549.06|546.66|548.89|546.49|549.33|546.93|548.89|546.49|0
1652091820000|2022-05-09 10:23:40|549.24|546.84|549.41|547.01|549.41|547.01|549.24|546.84|0
1652091830000|2022-05-09 10:23:50|549.33|546.93|548.98|546.58|549.51|547.11|548.98|546.58|0
1652091840000|2022-05-09 10:24:00|548.89|546.49|549.24|546.84|549.24|546.84|548.89|546.49|0
1652091850000|2022-05-09 10:24:10|549.06|546.66|548.89|546.49|549.06|546.66|548.89|546.49|0
1652091860000|2022-05-09 10:24:20|549.24|546.84|548.8|546.4|549.24|546.84|548.8|546.4|0
1652091870000|2022-05-09 10:24:30|548.71|546.31|548.98|546.58|549.06|546.66|548.71|546.31|0
1652091880000|2022-05-09 10:24:40|548.71|546.31|549.06|546.66|549.06|546.66|548.71|546.31|0
1652091890000|2022-05-09 10:24:50|549.24|546.84|549.68|547.28|549.76|547.36|549.24|546.84|0
1652091900000|2022-05-09 10:25:00|549.41|547.01|549.24|546.84|549.41|547.01|549.24|546.84|0
1652091910000|2022-05-09 10:25:10|549.41|547.01|549.15|546.75|549.41|547.01|549.15|546.75|0
1652091920000|2022-05-09 10:25:20|548.98|546.58|548.71|546.31|548.98|546.58|548.71|546.31|0
1652091930000|2022-05-09 10:25:30|548.63|546.23|549.06|546.66|549.24|546.84|548.63|546.23|0
1652091940000|2022-05-09 10:25:40|549.24|546.84|549.59|547.19|549.59|547.19|549.24|546.84|0
1652091950000|2022-05-09 10:25:50|549.5|547.1|549.59|547.19|549.59|547.19|549.5|547.1|0
1652091960000|2022-05-09 10:26:00|549.41|547.01|549.06|546.66|549.41|547.01|549.06|546.66|0
1652091970000|2022-05-09 10:26:10|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1652091980000|2022-05-09 10:26:20|549.5|547.1|549.5|547.1|549.5|547.1|549.5|547.1|0
1652091990000|2022-05-09 10:26:30|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1652092000000|2022-05-09 10:26:40|549.76|547.36|549.76|547.36|549.76|547.36|549.59|547.19|0
1652092010000|2022-05-09 10:26:50|549.41|547.01|549.68|547.28|549.68|547.28|549.41|547.01|0
1652092020000|2022-05-09 10:27:00|549.41|547.01|549.94|547.54|549.94|547.54|549.41|547.01|0
1652092030000|2022-05-09 10:27:10|549.68|547.28|549.41|547.01|549.68|547.28|549.41|547.01|0
1652092040000|2022-05-09 10:27:20|549.68|547.28|549.94|547.54|549.94|547.54|549.68|547.28|0
1652092050000|2022-05-09 10:27:30|549.68|547.28|552.04|549.64|552.04|549.64|549.68|547.28|0
1652092060000|2022-05-09 10:27:40|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1652092070000|2022-05-09 10:27:50|551.17|548.77|551.34|548.94|551.34|548.94|551.17|548.77|0
1652092080000|2022-05-09 10:28:00|551.52|549.12|551.78|549.38|551.78|549.38|551.52|549.12|0
1652092090000|2022-05-09 10:28:10|552.04|549.64|552.04|549.64|552.04|549.64|551.69|549.29|0
1652092100000|2022-05-09 10:28:20|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1652092110000|2022-05-09 10:28:30|551.52|549.12|550.99|548.59|551.52|549.12|550.99|548.59|0
1652092120000|2022-05-09 10:28:40|551.17|548.77|551.08|548.68|551.17|548.77|550.91|548.51|0
1652092130000|2022-05-09 10:28:50|550.64|548.24|550.73|548.33|550.73|548.33|550.64|548.24|0
1652092140000|2022-05-09 10:29:00|550.81|548.41|550.91|548.51|550.99|548.59|550.81|548.41|0
1652092150000|2022-05-09 10:29:10|550.99|548.59|550.64|548.24|550.99|548.59|550.64|548.24|0
1652092160000|2022-05-09 10:29:20|550.29|547.89|550.46|548.06|550.46|548.06|550.29|547.89|0
1652092170000|2022-05-09 10:29:30|550.29|547.89|549.59|547.19|550.46|548.06|549.59|547.19|0
1652092180000|2022-05-09 10:29:40|549.76|547.36|549.41|547.01|549.76|547.36|549.41|547.01|0
1652092190000|2022-05-09 10:29:50|549.59|547.19|549.94|547.54|549.94|547.54|549.41|547.01|0
1652092200000|2022-05-09 10:30:00|549.76|547.36|549.76|547.36|549.76|547.36|549.59|547.19|0
1652092210000|2022-05-09 10:30:10|549.59|547.19|550.03|547.63|550.03|547.63|549.59|547.19|0
1652092220000|2022-05-09 10:30:20|549.85|547.45|550.38|547.98|550.38|547.98|549.85|547.45|0
1652092230000|2022-05-09 10:30:30|550.46|548.06|550.46|548.06|550.46|548.06|550.29|547.89|0
1652092240000|2022-05-09 10:30:40|551.52|549.12|551.52|549.12|551.52|549.12|551.34|548.94|0
1652092250000|2022-05-09 10:30:50|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1652092260000|2022-05-09 10:31:00|551.26|548.86|551.87|549.47|551.87|549.47|551.26|548.86|0
1652092270000|2022-05-09 10:31:10|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1652092280000|2022-05-09 10:31:20|552.22|549.82|552.57|550.17|552.57|550.17|552.22|549.82|0
1652092290000|2022-05-09 10:31:30|552.75|550.35|553.1|550.7|553.1|550.7|552.75|550.35|0
1652092300000|2022-05-09 10:31:40|553.27|550.87|553.62|551.22|553.62|551.22|553.27|550.87|0
1652092310000|2022-05-09 10:31:50|553.45|551.05|553.45|551.05|553.45|551.05|553.27|550.87|0
1652092320000|2022-05-09 10:32:00|553.27|550.87|552.75|550.35|553.27|550.87|552.75|550.35|0
1652092330000|2022-05-09 10:32:10|552.48|550.08|552.31|549.91|552.48|550.08|552.31|549.91|0
1652092340000|2022-05-09 10:32:20|552.39|549.99|552.74|550.34|552.74|550.34|552.39|549.99|0
1652092350000|2022-05-09 10:32:30|552.66|550.26|552.48|550.08|552.66|550.26|552.48|550.08|0
1652092360000|2022-05-09 10:32:40|552.74|550.34|552.84|550.44|552.84|550.44|552.74|550.34|0
1652092370000|2022-05-09 10:32:50|552.92|550.52|553.1|550.7|553.1|550.7|552.84|550.44|0
1652092380000|2022-05-09 10:33:00|552.92|550.52|553.36|550.96|553.36|550.96|552.92|550.52|0
1652092390000|2022-05-09 10:33:10|553.27|550.87|553.98|551.58|553.98|551.58|553.27|550.87|0
1652092400000|2022-05-09 10:33:20|553.8|551.4|553.8|551.4|553.8|551.4|553.45|551.05|0
1652092410000|2022-05-09 10:33:30|553.98|551.58|552.74|550.34|554.15|551.75|552.74|550.34|0
1652092420000|2022-05-09 10:33:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1652092430000|2022-05-09 10:33:50|552.74|550.34|553.19|550.79|553.27|550.87|552.74|550.34|0
1652092440000|2022-05-09 10:34:00|553.1|550.7|553.1|550.7|553.27|550.87|553.1|550.7|0
1652092450000|2022-05-09 10:34:10|552.92|550.52|552.74|550.34|552.92|550.52|552.74|550.34|0
1652092460000|2022-05-09 10:34:20|552.92|550.52|553.1|550.7|553.1|550.7|552.92|550.52|0
1652092470000|2022-05-09 10:34:30|553.19|550.79|553.27|550.87|553.27|550.87|553.19|550.79|0
1652092480000|2022-05-09 10:34:40|553.1|550.7|553.27|550.87|553.27|550.87|553.1|550.7|0
1652092490000|2022-05-09 10:34:50|553.19|550.79|553.45|551.05|553.8|551.4|553.19|550.79|0
1652092500000|2022-05-09 10:35:00|553.8|551.4|553.62|551.22|553.89|551.49|553.62|551.22|0
1652092510000|2022-05-09 10:35:10|553.27|550.87|553.8|551.4|553.8|551.4|553.27|550.87|0
1652092520000|2022-05-09 10:35:20|553.98|551.58|553.98|551.58|554.5|552.1|553.98|551.58|0
1652092530000|2022-05-09 10:35:30|554.15|551.75|554.33|551.93|554.5|552.1|554.15|551.75|0
1652092540000|2022-05-09 10:35:40|553.98|551.58|554.42|552.02|554.42|552.02|553.98|551.58|0
1652092550000|2022-05-09 10:35:50|554.33|551.93|554.33|551.93|554.33|551.93|553.97|551.57|0
1652092560000|2022-05-09 10:36:00|554.5|552.1|554.33|551.93|554.5|552.1|554.33|551.93|0
1652092570000|2022-05-09 10:36:10|554.5|552.1|554.77|552.37|554.86|552.46|554.5|552.1|0
1652092580000|2022-05-09 10:36:20|554.86|552.46|554.86|552.46|555.03|552.63|554.86|552.46|0
1652092590000|2022-05-09 10:36:30|554.5|552.1|554.33|551.93|554.5|552.1|554.33|551.93|0
1652092600000|2022-05-09 10:36:40|554.5|552.1|554.68|552.28|554.68|552.28|554.5|552.1|0
1652092610000|2022-05-09 10:36:50|554.86|552.46|554.77|552.37|554.86|552.46|554.77|552.37|0
1652092620000|2022-05-09 10:37:00|554.33|551.93|554.68|552.28|554.68|552.28|554.33|551.93|0
1652092630000|2022-05-09 10:37:10|554.15|551.75|554.24|551.84|554.33|551.93|554.15|551.75|0
1652092640000|2022-05-09 10:37:20|554.42|552.02|554.68|552.28|554.68|552.28|554.42|552.02|0
1652092650000|2022-05-09 10:37:30|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1652092660000|2022-05-09 10:37:40|554.42|552.02|553.97|551.57|554.42|552.02|553.97|551.57|0
1652092670000|2022-05-09 10:37:50|553.8|551.4|553.62|551.22|553.97|551.57|553.62|551.22|0
1652092680000|2022-05-09 10:38:00|553.8|551.4|554.15|551.75|554.15|551.75|553.8|551.4|0
1652092690000|2022-05-09 10:38:10|554.24|551.84|554.42|552.02|554.42|552.02|554.24|551.84|0
1652092700000|2022-05-09 10:38:20|554.5|552.1|555.38|552.98|555.38|552.98|554.5|552.1|0
1652092710000|2022-05-09 10:38:30|555.56|553.16|556|553.6|556.09|553.69|555.56|553.16|0
1652092720000|2022-05-09 10:38:40|555.91|553.51|555.74|553.34|556.26|553.86|555.74|553.34|0
1652092730000|2022-05-09 10:38:50|555.56|553.16|555.74|553.34|555.74|553.34|555.56|553.16|0
1652092740000|2022-05-09 10:39:00|555.65|553.25|556|553.6|556.09|553.69|555.65|553.25|0
1652092750000|2022-05-09 10:39:10|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1652092760000|2022-05-09 10:39:20|555.83|553.43|555.65|553.25|555.91|553.51|555.38|552.98|0
1652092770000|2022-05-09 10:39:30|555.56|553.16|555.91|553.51|555.91|553.51|555.56|553.16|0
1652092780000|2022-05-09 10:39:40|556.09|553.69|555.91|553.51|556.44|554.04|555.91|553.51|0
1652092790000|2022-05-09 10:39:50|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1652092800000|2022-05-09 10:40:00|556.44|554.04|555.91|553.51|556.44|554.04|555.91|553.51|0
1652092810000|2022-05-09 10:40:10|556.09|553.69|556.62|554.22|556.62|554.22|556.09|553.69|0
1652092820000|2022-05-09 10:40:20|556.79|554.39|556.89|554.49|556.89|554.49|556.79|554.39|0
1652092830000|2022-05-09 10:40:30|557.5|555.1|557.5|555.1|557.5|555.1|557.15|554.75|0
1652092840000|2022-05-09 10:40:40|556.97|554.57|557.32|554.92|557.32|554.92|556.97|554.57|0
1652092850000|2022-05-09 10:40:50|557.5|555.1|558.03|555.63|558.03|555.63|557.5|555.1|0
1652092860000|2022-05-09 10:41:00|558.56|556.16|558.03|555.63|558.56|556.16|557.94|555.54|0
1652092870000|2022-05-09 10:41:10|558.38|555.98|558.38|555.98|558.38|555.98|558.21|555.81|0
1652092890000|2022-05-09 10:41:30|558.21|555.81|558.03|555.63|558.21|555.81|558.03|555.63|0
1652092900000|2022-05-09 10:41:40|558.21|555.81|558.47|556.07|558.47|556.07|558.03|555.63|0
1652092910000|2022-05-09 10:41:50|558.56|556.16|558.38|555.98|558.56|556.16|558.38|555.98|0
1652092920000|2022-05-09 10:42:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1652092930000|2022-05-09 10:42:10|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1652092940000|2022-05-09 10:42:20|558.03|555.63|558.03|555.63|558.03|555.63|557.94|555.54|0
1652092950000|2022-05-09 10:42:30|557.85|555.45|558.21|555.81|558.21|555.81|557.85|555.45|0
1652092960000|2022-05-09 10:42:40|558.12|555.72|558.38|555.98|558.38|555.98|558.12|555.72|0
1652092970000|2022-05-09 10:42:50|558.21|555.81|558.3|555.9|558.3|555.9|558.21|555.81|0
1652092980000|2022-05-09 10:43:00|558.47|556.07|558.38|555.98|558.56|556.16|558.38|555.98|0
1652092990000|2022-05-09 10:43:10|558.3|555.9|558.56|556.16|558.56|556.16|558.21|555.81|0
1652093000000|2022-05-09 10:43:20|558.38|555.98|558.56|556.16|558.56|556.16|558.38|555.98|0
1652093010000|2022-05-09 10:43:30|558.38|555.98|558.38|555.98|558.56|556.16|558.38|555.98|0
1652093020000|2022-05-09 10:43:40|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093030000|2022-05-09 10:43:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1652093040000|2022-05-09 10:44:00|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1652093050000|2022-05-09 10:44:10|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093060000|2022-05-09 10:44:20|558.38|555.98|558.21|555.81|558.38|555.98|558.21|555.81|0
1652093070000|2022-05-09 10:44:30|558.38|555.98|558.38|555.98|558.56|556.16|558.38|555.98|0
1652093080000|2022-05-09 10:44:40|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1652093090000|2022-05-09 10:44:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1652093100000|2022-05-09 10:45:00|558.3|555.9|558.21|555.81|558.3|555.9|558.03|555.63|0
1652093110000|2022-05-09 10:45:10|558.03|555.63|558.03|555.63|558.03|555.63|557.94|555.54|0
1652093120000|2022-05-09 10:45:20|558.2|555.8|558.38|555.98|558.38|555.98|558.2|555.8|0
1652093140000|2022-05-09 10:45:40|558.3|555.9|558.56|556.16|558.56|556.16|558.2|555.8|0
1652093160000|2022-05-09 10:46:00|558.47|556.07|558.56|556.16|558.56|556.16|558.38|555.98|0
1652093180000|2022-05-09 10:46:20|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093190000|2022-05-09 10:46:30|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093200000|2022-05-09 10:46:40|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093220000|2022-05-09 10:47:00|559.97|557.57|559.44|557.04|559.97|557.57|559.44|557.04|0
1652093230000|2022-05-09 10:47:10|559.97|557.57|559.97|557.57|559.97|557.57|559.8|557.4|0
1652093240000|2022-05-09 10:47:20|560.51|558.11|560.68|558.28|560.86|558.46|560.51|558.11|0
1652093250000|2022-05-09 10:47:30|560.86|558.46|560.86|558.46|560.86|558.46|560.68|558.28|0
1652093260000|2022-05-09 10:47:40|561.04|558.64|561.21|558.81|561.39|558.99|561.04|558.64|0
1652093270000|2022-05-09 10:47:50|561.57|559.17|561.21|558.81|561.57|559.17|561.13|558.73|0
1652093280000|2022-05-09 10:48:00|560.86|558.46|561.04|558.64|561.04|558.64|560.86|558.46|0
1652093290000|2022-05-09 10:48:10|561.21|558.81|561.31|558.91|561.39|558.99|561.21|558.81|0
1652093300000|2022-05-09 10:48:20|561.39|558.99|561.21|558.81|561.39|558.99|561.21|558.81|0
1652093320000|2022-05-09 10:48:40|561.13|558.73|560.15|557.75|561.13|558.73|560.15|557.75|0
1652093330000|2022-05-09 10:48:50|559.97|557.57|559.62|557.22|559.97|557.57|559.62|557.22|0
1652093340000|2022-05-09 10:49:00|559.09|556.69|558.2|555.8|559.09|556.69|558.2|555.8|0
1652093350000|2022-05-09 10:49:10|558.38|555.98|558.47|556.07|558.56|556.16|558.2|555.8|0
1652093360000|2022-05-09 10:49:20|558.56|556.16|558.2|555.8|558.56|556.16|558.2|555.8|0
1652093370000|2022-05-09 10:49:30|558.03|555.63|558.12|555.72|558.2|555.8|557.85|555.45|0
1652093380000|2022-05-09 10:49:40|557.85|555.45|557.85|555.45|558.03|555.63|557.85|555.45|0
1652093390000|2022-05-09 10:49:50|557.67|555.27|556.97|554.57|557.67|555.27|556.97|554.57|0
1652093400000|2022-05-09 10:50:00|557.14|554.74|556.97|554.57|557.14|554.74|556.97|554.57|0
1652093410000|2022-05-09 10:50:10|556.79|554.39|556.88|554.48|556.88|554.48|556.61|554.21|0
1652093420000|2022-05-09 10:50:20|556.79|554.39|557.5|555.1|557.5|555.1|556.79|554.39|0
1652093430000|2022-05-09 10:50:30|557.59|555.19|557.94|555.54|557.94|555.54|557.5|555.1|0
1652093440000|2022-05-09 10:50:40|558.03|555.63|558.56|556.16|558.91|556.51|558.03|555.63|0
1652093450000|2022-05-09 10:50:50|558.73|556.33|558.38|555.98|558.73|556.33|558.38|555.98|0
1652093460000|2022-05-09 10:51:00|558.56|556.16|559.18|556.78|559.18|556.78|558.56|556.16|0
1652093470000|2022-05-09 10:51:10|559.26|556.86|559.8|557.4|559.8|557.4|559.26|556.86|0
1652093480000|2022-05-09 10:51:20|559.97|557.57|559.89|557.49|560.15|557.75|559.89|557.49|0
1652093490000|2022-05-09 10:51:30|560.15|557.75|560.15|557.75|560.33|557.93|560.15|557.75|0
1652093500000|2022-05-09 10:51:40|559.97|557.57|560.15|557.75|560.15|557.75|559.89|557.49|0
1652093510000|2022-05-09 10:51:50|560.24|557.84|560.68|558.28|560.68|558.28|560.24|557.84|0
1652093520000|2022-05-09 10:52:00|561.04|558.64|556.99|554.59|561.21|558.81|556.99|554.59|0
1652093530000|2022-05-09 10:52:10|556.81|554.41|558.79|556.39|559.24|556.84|556.81|554.41|0
1652093540000|2022-05-09 10:52:20|559.87|557.47|560.4|558|560.4|558|559.87|557.47|0
1652093550000|2022-05-09 10:52:30|560.76|558.36|560.23|557.83|560.94|558.54|560.23|557.83|0
1652093560000|2022-05-09 10:52:40|560.4|558|559.69|557.29|560.4|558|559.69|557.29|0
1652093570000|2022-05-09 10:52:50|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1652093580000|2022-05-09 10:53:00|559.87|557.47|559.52|557.12|560.05|557.65|559.52|557.12|0
1652093590000|2022-05-09 10:53:10|559.34|556.94|559.16|556.76|559.34|556.94|558.9|556.5|0
1652093600000|2022-05-09 10:53:20|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1652093610000|2022-05-09 10:53:30|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1652093620000|2022-05-09 10:53:40|558.99|556.59|557.92|555.52|558.99|556.59|557.75|555.35|0
1652093630000|2022-05-09 10:53:50|558.1|555.7|558.28|555.88|558.28|555.88|558.01|555.61|0
1652093640000|2022-05-09 10:54:00|558.1|555.7|558.28|555.88|558.28|555.88|558.1|555.7|0
1652093650000|2022-05-09 10:54:10|558.81|556.41|558.37|555.97|558.81|556.41|558.28|555.88|0
1652093660000|2022-05-09 10:54:20|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093670000|2022-05-09 10:54:30|558.28|555.88|558.63|556.23|558.63|556.23|558.28|555.88|0
1652093680000|2022-05-09 10:54:40|558.28|555.88|558.28|555.88|558.28|555.88|558.1|555.7|0
1652093690000|2022-05-09 10:54:50|558.63|556.23|558.63|556.23|558.63|556.23|558.55|556.15|0
1652093700000|2022-05-09 10:55:00|558.72|556.32|558.45|556.05|558.72|556.32|558.45|556.05|0
1652093710000|2022-05-09 10:55:10|558.37|555.97|558.1|555.7|558.45|556.05|558.1|555.7|0
1652093720000|2022-05-09 10:55:20|557.92|555.52|557.66|555.26|557.92|555.52|557.66|555.26|0
1652093730000|2022-05-09 10:55:30|557.57|555.17|557.66|555.26|557.66|555.26|557.57|555.17|0
1652093740000|2022-05-09 10:55:40|557.57|555.17|557.39|554.99|557.66|555.26|557.39|554.99|0
1652093750000|2022-05-09 10:55:50|557.04|554.64|557.39|554.99|557.39|554.99|557.04|554.64|0
1652093760000|2022-05-09 10:56:00|557.31|554.91|557.21|554.81|557.39|554.99|557.21|554.81|0
1652093770000|2022-05-09 10:56:10|557.04|554.64|557.04|554.64|557.04|554.64|556.86|554.46|0
1652093780000|2022-05-09 10:56:20|557.21|554.81|556.86|554.46|557.21|554.81|556.86|554.46|0
1652093790000|2022-05-09 10:56:30|557.04|554.64|556.86|554.46|557.04|554.64|556.86|554.46|0
1652093800000|2022-05-09 10:56:40|556.68|554.28|556.68|554.28|556.68|554.28|556.51|554.11|0
1652093810000|2022-05-09 10:56:50|556.86|554.46|557.21|554.81|557.39|554.99|556.86|554.46|0
1652093820000|2022-05-09 10:57:00|557.39|554.99|557.39|554.99|557.39|554.99|557.31|554.91|0
1652093830000|2022-05-09 10:57:10|557.57|555.17|557.57|555.17|558.1|555.7|557.57|555.17|0
1652093840000|2022-05-09 10:57:20|558.1|555.7|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093850000|2022-05-09 10:57:30|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093860000|2022-05-09 10:57:40|558.45|556.05|559.43|557.03|559.43|557.03|558.37|555.97|0
1652093870000|2022-05-09 10:57:50|559.16|556.76|559.52|557.12|559.69|557.29|559.16|556.76|0
1652093880000|2022-05-09 10:58:00|559.34|556.94|558.81|556.41|559.34|556.94|558.45|556.05|0
1652093890000|2022-05-09 10:58:10|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1652093900000|2022-05-09 10:58:20|559.43|557.03|558.81|556.41|559.43|557.03|558.81|556.41|0
1652093910000|2022-05-09 10:58:30|558.98|556.58|558.45|556.05|558.98|556.58|558.45|556.05|0
1652093920000|2022-05-09 10:58:40|558.28|555.88|558.54|556.14|558.54|556.14|558.28|555.88|0
1652093930000|2022-05-09 10:58:50|558.63|556.23|558.81|556.41|558.81|556.41|558.45|556.05|0
1652093940000|2022-05-09 10:59:00|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1652093950000|2022-05-09 10:59:10|559.16|556.76|558.9|556.5|559.16|556.76|558.81|556.41|0
1652093960000|2022-05-09 10:59:20|558.63|556.23|558.63|556.23|558.72|556.32|558.63|556.23|0
1652093970000|2022-05-09 10:59:30|558.54|556.14|558.72|556.32|558.81|556.41|558.54|556.14|0
1652093980000|2022-05-09 10:59:40|558.45|556.05|557.92|555.52|558.45|556.05|557.92|555.52|0
1652093990000|2022-05-09 10:59:50|558.1|555.7|557.74|555.34|558.1|555.7|557.74|555.34|0
1652094000000|2022-05-09 11:00:00|557.04|554.64|556.68|554.28|557.21|554.81|556.68|554.28|0
1652094010000|2022-05-09 11:00:10|556.51|554.11|556.15|553.75|556.51|554.11|556.15|553.75|0
1652094020000|2022-05-09 11:00:20|555.98|553.58|555.8|553.4|555.98|553.58|555.71|553.31|0
1652094030000|2022-05-09 11:00:30|555.09|552.69|555.19|552.79|555.19|552.79|555.01|552.61|0
1652094040000|2022-05-09 11:00:40|555.45|553.05|555.45|553.05|555.45|553.05|555.27|552.87|0
1652094050000|2022-05-09 11:00:50|555.8|553.4|555.54|553.14|555.8|553.4|555.54|553.14|0
1652094060000|2022-05-09 11:01:00|555.62|553.22|556.51|554.11|556.51|554.11|555.62|553.22|0
1652094070000|2022-05-09 11:01:10|556.68|554.28|557.39|554.99|557.66|555.26|556.68|554.28|0
1652094080000|2022-05-09 11:01:20|556.86|554.46|556.68|554.28|556.86|554.46|556.51|554.11|0
1652094090000|2022-05-09 11:01:30|556.86|554.46|557.3|554.9|557.39|554.99|556.86|554.46|0
1652094100000|2022-05-09 11:01:40|557.39|554.99|556.51|554.11|557.39|554.99|556.51|554.11|0
1652094110000|2022-05-09 11:01:50|556.68|554.28|556.86|554.46|557.13|554.73|556.68|554.28|0
1652094120000|2022-05-09 11:02:00|557.21|554.81|557.04|554.64|557.21|554.81|556.51|554.11|0
1652094130000|2022-05-09 11:02:10|556.86|554.46|557.48|555.08|557.48|555.08|556.86|554.46|0
1652094140000|2022-05-09 11:02:20|557.66|555.26|557.74|555.34|557.92|555.52|557.57|555.17|0
1652094150000|2022-05-09 11:02:30|557.04|554.64|556.86|554.46|557.04|554.64|556.68|554.28|0
1652094160000|2022-05-09 11:02:40|556.33|553.93|555.45|553.05|556.33|553.93|555.27|552.87|0
1652094170000|2022-05-09 11:02:50|555.09|552.69|554.92|552.52|555.18|552.78|554.83|552.43|0
1652094180000|2022-05-09 11:03:00|555.09|552.69|554.92|552.52|555.18|552.78|554.92|552.52|0
1652094190000|2022-05-09 11:03:10|554.74|552.34|554.83|552.43|554.83|552.43|554.74|552.34|0
1652094200000|2022-05-09 11:03:20|555.09|552.69|554.74|552.34|555.09|552.69|554.74|552.34|0
1652094210000|2022-05-09 11:03:30|554.39|551.99|554.03|551.63|554.48|552.08|554.03|551.63|0
1652094220000|2022-05-09 11:03:40|553.86|551.46|553.86|551.46|554.03|551.63|553.86|551.46|0
1652094230000|2022-05-09 11:03:50|554.03|551.63|554.03|551.63|554.03|551.63|553.86|551.46|0
1652094240000|2022-05-09 11:04:00|553.77|551.37|554.03|551.63|554.03|551.63|553.77|551.37|0
1652094250000|2022-05-09 11:04:10|553.77|551.37|553.86|551.46|554.03|551.63|553.77|551.37|0
1652094260000|2022-05-09 11:04:20|554.03|551.63|555.09|552.69|555.09|552.69|554.03|551.63|0
1652094270000|2022-05-09 11:04:30|555.36|552.96|555.71|553.31|555.71|553.31|555.36|552.96|0
1652094280000|2022-05-09 11:04:40|555.62|553.22|554.74|552.34|555.62|553.22|554.74|552.34|0
1652094290000|2022-05-09 11:04:50|554.56|552.16|554.92|552.52|554.92|552.52|554.56|552.16|0
1652094300000|2022-05-09 11:05:00|555.18|552.78|554.39|551.99|555.18|552.78|554.21|551.81|0
1652094310000|2022-05-09 11:05:10|554.48|552.08|554.92|552.52|554.92|552.52|554.48|552.08|0
1652094320000|2022-05-09 11:05:20|555.01|552.61|555.27|552.87|555.27|552.87|555.01|552.61|0
1652094330000|2022-05-09 11:05:30|555.44|553.04|554.92|552.52|555.44|553.04|554.92|552.52|0
1652094340000|2022-05-09 11:05:40|554.56|552.16|554.74|552.34|554.74|552.34|554.56|552.16|0
1652094350000|2022-05-09 11:05:50|554.56|552.16|554.39|551.99|554.65|552.25|554.39|551.99|0
1652094360000|2022-05-09 11:06:00|554.92|552.52|554.39|551.99|554.92|552.52|554.39|551.99|0
1652094370000|2022-05-09 11:06:10|554.56|552.16|554.3|551.9|554.74|552.34|554.3|551.9|0
1652094380000|2022-05-09 11:06:20|553.86|551.46|553.68|551.28|553.86|551.46|553.51|551.11|0
1652094390000|2022-05-09 11:06:30|553.42|551.02|553.07|550.67|553.5|551.1|553.07|550.67|0
1652094400000|2022-05-09 11:06:40|552.8|550.4|552.62|550.22|552.98|550.58|552.62|550.22|0
1652094410000|2022-05-09 11:06:50|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1652094420000|2022-05-09 11:07:00|552.72|550.32|553.15|550.75|553.15|550.75|552.72|550.32|0
1652094430000|2022-05-09 11:07:10|552.98|550.58|554.3|551.9|554.3|551.9|552.98|550.58|0
1652094440000|2022-05-09 11:07:20|554.56|552.16|553.86|551.46|554.56|552.16|553.86|551.46|0
1652094450000|2022-05-09 11:07:30|554.03|551.63|554.3|551.9|554.3|551.9|553.86|551.46|0
1652094460000|2022-05-09 11:07:40|554.12|551.72|554.56|552.16|554.56|552.16|554.12|551.72|0
1652094470000|2022-05-09 11:07:50|554.12|551.72|553.86|551.46|554.12|551.72|553.86|551.46|0
1652094480000|2022-05-09 11:08:00|553.5|551.1|553.68|551.28|553.68|551.28|552.98|550.58|0
1652094490000|2022-05-09 11:08:10|553.33|550.93|553.77|551.37|553.77|551.37|553.33|550.93|0
1652094500000|2022-05-09 11:08:20|553.86|551.46|554.03|551.63|554.12|551.72|553.86|551.46|0
1652094510000|2022-05-09 11:08:30|553.68|551.28|553.68|551.28|553.86|551.46|553.68|551.28|0
1652094520000|2022-05-09 11:08:40|553.86|551.46|554.3|551.9|554.3|551.9|553.86|551.46|0
1652094530000|2022-05-09 11:08:50|554.39|551.99|553.86|551.46|554.39|551.99|553.86|551.46|0
1652094540000|2022-05-09 11:09:00|554.03|551.63|554.56|552.16|554.56|552.16|554.03|551.63|0
1652094550000|2022-05-09 11:09:10|554.21|551.81|555.62|553.22|555.62|553.22|554.21|551.81|0
1652094560000|2022-05-09 11:09:20|555.97|553.57|555.8|553.4|556.33|553.93|555.8|553.4|0
1652094570000|2022-05-09 11:09:30|555.44|553.04|555.54|553.14|555.54|553.14|555.09|552.69|0
1652094580000|2022-05-09 11:09:40|555.62|553.22|555.8|553.4|555.8|553.4|555.53|553.13|0
1652094590000|2022-05-09 11:09:50|555.97|553.57|555.8|553.4|556.33|553.93|555.8|553.4|0
1652094600000|2022-05-09 11:10:00|555.97|553.57|556.15|553.75|556.15|553.75|555.89|553.49|0
1652094610000|2022-05-09 11:10:10|556.59|554.19|554.74|552.34|556.59|554.19|554.74|552.34|0
1652094620000|2022-05-09 11:10:20|554.91|552.51|555.18|552.78|555.27|552.87|554.91|552.51|0
1652094630000|2022-05-09 11:10:30|555.44|553.04|555.44|553.04|555.44|553.04|555.36|552.96|0
1652094640000|2022-05-09 11:10:40|555.36|552.96|555.09|552.69|555.44|553.04|555.09|552.69|0
1652094650000|2022-05-09 11:10:50|555.27|552.87|556.68|554.28|556.68|554.28|555.27|552.87|0
1652094660000|2022-05-09 11:11:00|556.77|554.37|557.21|554.81|557.21|554.81|556.68|554.28|0
1652094670000|2022-05-09 11:11:10|558.09|555.69|558.45|556.05|558.45|556.05|558.09|555.69|0
1652094680000|2022-05-09 11:11:20|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1652094690000|2022-05-09 11:11:30|557.74|555.34|557.56|555.16|557.74|555.34|557.39|554.99|0
1652094700000|2022-05-09 11:11:40|557.74|555.34|557.48|555.08|557.74|555.34|557.39|554.99|0
1652094710000|2022-05-09 11:11:50|557.74|555.34|556.86|554.46|557.74|555.34|556.77|554.37|0
1652094720000|2022-05-09 11:12:00|557.03|554.63|556.95|554.55|557.03|554.63|556.86|554.46|0
1652094730000|2022-05-09 11:12:10|556.77|554.37|556.95|554.55|557.03|554.63|556.77|554.37|0
1652094740000|2022-05-09 11:12:20|557.03|554.63|557.03|554.63|557.21|554.81|556.77|554.37|0
1652094750000|2022-05-09 11:12:30|557.39|554.99|557.03|554.63|557.39|554.99|557.03|554.63|0
1652094760000|2022-05-09 11:12:40|556.95|554.55|557.21|554.81|557.21|554.81|556.95|554.55|0
1652094770000|2022-05-09 11:12:50|556.5|554.1|556.85|554.45|556.85|554.45|556.32|553.92|0
1652094780000|2022-05-09 11:13:00|556.95|554.55|556.85|554.45|557.03|554.63|556.85|554.45|0
1652094790000|2022-05-09 11:13:10|556.95|554.55|557.03|554.63|557.21|554.81|556.95|554.55|0
1652094800000|2022-05-09 11:13:20|557.21|554.81|557.21|554.81|557.39|554.99|557.03|554.63|0
1652094810000|2022-05-09 11:13:30|557.74|555.34|557.65|555.25|557.92|555.52|557.65|555.25|0
1652094820000|2022-05-09 11:13:40|557.74|555.34|557.65|555.25|558.09|555.69|557.65|555.25|0
1652094830000|2022-05-09 11:13:50|557.92|555.52|556.68|554.28|557.92|555.52|556.68|554.28|0
1652094840000|2022-05-09 11:14:00|556.15|553.75|555.27|552.87|556.15|553.75|555.27|552.87|0
1652094850000|2022-05-09 11:14:10|555.62|553.22|555.36|552.96|555.62|553.22|555.18|552.78|0
1652094860000|2022-05-09 11:14:20|555.53|553.13|555.79|553.39|555.79|553.39|555.53|553.13|0
1652094870000|2022-05-09 11:14:30|556.5|554.1|557.03|554.63|557.21|554.81|556.5|554.1|0
1652094880000|2022-05-09 11:14:40|556.85|554.45|556.77|554.37|557.21|554.81|556.77|554.37|0
1652094890000|2022-05-09 11:14:50|556.85|554.45|556.68|554.28|556.95|554.55|556.68|554.28|0
1652094900000|2022-05-09 11:15:00|557.21|554.81|556.5|554.1|557.21|554.81|556.5|554.1|0
1652094910000|2022-05-09 11:15:10|556.24|553.84|556.5|554.1|556.77|554.37|556.15|553.75|0
1652094920000|2022-05-09 11:15:20|556.68|554.28|556.32|553.92|556.68|554.28|556.06|553.66|0
1652094930000|2022-05-09 11:15:30|555.97|553.57|556.68|554.28|556.68|554.28|555.97|553.57|0
1652094940000|2022-05-09 11:15:40|556.85|554.45|556.68|554.28|557.03|554.63|556.68|554.28|0
1652094950000|2022-05-09 11:15:50|556.77|554.37|556.32|553.92|556.85|554.45|556.32|553.92|0
1652094960000|2022-05-09 11:16:00|556.15|553.75|556.42|554.02|556.42|554.02|556.15|553.75|0
1652094970000|2022-05-09 11:16:10|556.32|553.92|556.5|554.1|556.5|554.1|556.32|553.92|0
1652094980000|2022-05-09 11:16:20|556.68|554.28|556.15|553.75|556.68|554.28|556.15|553.75|0
1652094990000|2022-05-09 11:16:30|556.5|554.1|557.03|554.63|557.03|554.63|556.5|554.1|0
1652095000000|2022-05-09 11:16:40|557.21|554.81|557.03|554.63|557.38|554.98|557.03|554.63|0
1652095010000|2022-05-09 11:16:50|557.12|554.72|557.12|554.72|557.12|554.72|556.85|554.45|0
1652095020000|2022-05-09 11:17:00|557.48|555.08|557.83|555.43|557.83|555.43|557.48|555.08|0
1652095030000|2022-05-09 11:17:10|557.91|555.51|558.45|556.05|558.45|556.05|557.91|555.51|0
1652095040000|2022-05-09 11:17:20|558.36|555.96|558.27|555.87|558.36|555.96|558.09|555.69|0
1652095050000|2022-05-09 11:17:30|558.09|555.69|557.56|555.16|558.09|555.69|557.56|555.16|0
1652095060000|2022-05-09 11:17:40|558.09|555.69|557.83|555.43|558.09|555.69|557.83|555.43|0
1652095070000|2022-05-09 11:17:50|558.09|555.69|558.01|555.61|558.09|555.69|558.01|555.61|0
1652095080000|2022-05-09 11:18:00|558.09|555.69|558.54|556.14|558.54|556.14|558.09|555.69|0
1652095090000|2022-05-09 11:18:10|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1652095100000|2022-05-09 11:18:20|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1652095110000|2022-05-09 11:18:30|558.8|556.4|559.15|556.75|559.15|556.75|558.8|556.4|0
1652095120000|2022-05-09 11:18:40|559.07|556.67|559.15|556.75|559.33|556.93|558.98|556.58|0
1652095130000|2022-05-09 11:18:50|558.98|556.58|558.98|556.58|558.98|556.58|558.8|556.4|0
1652095140000|2022-05-09 11:19:00|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1652095150000|2022-05-09 11:19:10|558.8|556.4|557.74|555.34|558.8|556.4|557.74|555.34|0
1652095160000|2022-05-09 11:19:20|557.91|555.51|558.18|555.78|558.18|555.78|557.91|555.51|0
1652095170000|2022-05-09 11:19:30|558.09|555.69|558.09|555.69|558.09|555.69|557.91|555.51|0
1652095180000|2022-05-09 11:19:40|558.18|555.78|558.27|555.87|558.27|555.87|558.18|555.78|0
1652095190000|2022-05-09 11:19:50|558.44|556.04|558.36|555.96|558.44|556.04|558.27|555.87|0
1652095200000|2022-05-09 11:20:00|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1652095210000|2022-05-09 11:20:10|559.42|557.02|560.31|557.91|560.39|557.99|559.42|557.02|0
1652095220000|2022-05-09 11:20:20|560.04|557.64|560.04|557.64|560.04|557.64|559.86|557.46|0
1652095230000|2022-05-09 11:20:30|559.95|557.55|559.86|557.46|559.95|557.55|559.86|557.46|0
1652095240000|2022-05-09 11:20:40|559.68|557.28|559.51|557.11|559.68|557.28|559.51|557.11|0
1652095250000|2022-05-09 11:20:50|559.68|557.28|560.57|558.17|560.57|558.17|559.68|557.28|0
1652095260000|2022-05-09 11:21:00|561.28|558.88|561.28|558.88|561.46|559.06|561.02|558.62|0
1652095270000|2022-05-09 11:21:10|561.64|559.24|561.99|559.59|561.99|559.59|561.64|559.24|0
1652095280000|2022-05-09 11:21:20|561.81|559.41|561.64|559.24|561.81|559.41|561.64|559.24|0
1652095290000|2022-05-09 11:21:30|561.73|559.33|561.73|559.33|561.99|559.59|561.73|559.33|0
1652095300000|2022-05-09 11:21:40|561.55|559.15|561.46|559.06|561.55|559.15|561.37|558.97|0
1652095310000|2022-05-09 11:21:50|561.64|559.24|561.37|558.97|561.64|559.24|561.37|558.97|0
1652095320000|2022-05-09 11:22:00|561.46|559.06|561.1|558.7|561.46|559.06|560.93|558.53|0
1652095330000|2022-05-09 11:22:10|561.46|559.06|561.29|558.89|561.46|559.06|561.11|558.71|0
1652095340000|2022-05-09 11:22:20|561.03|558.63|560.76|558.36|561.11|558.71|560.76|558.36|0
1652095350000|2022-05-09 11:22:30|560.58|558.18|561.2|558.8|561.2|558.8|560.58|558.18|0
1652095360000|2022-05-09 11:22:40|561.29|558.89|561.82|559.42|561.82|559.42|561.29|558.89|0
1652095370000|2022-05-09 11:22:50|561.47|559.07|561.91|559.51|561.91|559.51|561.47|559.07|0
1652095380000|2022-05-09 11:23:00|562|559.6|562.35|559.95|562.35|559.95|561.82|559.42|0
1652095390000|2022-05-09 11:23:10|562.53|560.13|562.88|560.48|562.88|560.48|562.53|560.13|0
1652095400000|2022-05-09 11:23:20|562.71|560.31|562.44|560.04|562.88|560.48|562.44|560.04|0
1652095410000|2022-05-09 11:23:30|562.53|560.13|562.62|560.22|562.71|560.31|562.53|560.13|0
1652095420000|2022-05-09 11:23:40|562.71|560.31|563.06|560.66|563.06|560.66|562.71|560.31|0
1652095430000|2022-05-09 11:23:50|563.24|560.84|562.88|560.48|563.24|560.84|562.88|560.48|0
1652095440000|2022-05-09 11:24:00|562.71|560.31|562.35|559.95|562.71|560.31|562.35|559.95|0
1652095450000|2022-05-09 11:24:10|562.09|559.69|562|559.6|562.09|559.69|562|559.6|0
1652095460000|2022-05-09 11:24:20|561.82|559.42|562|559.6|562|559.6|561.64|559.24|0
1652095470000|2022-05-09 11:24:30|561.91|559.51|561.56|559.16|562|559.6|561.56|559.16|0
1652095480000|2022-05-09 11:24:40|561.64|559.24|561.46|559.06|561.64|559.24|561.29|558.89|0
1652095490000|2022-05-09 11:24:50|561.11|558.71|560.93|558.53|561.11|558.71|560.76|558.36|0
1652095500000|2022-05-09 11:25:00|561.11|558.71|560.93|558.53|561.11|558.71|560.93|558.53|0
1652095510000|2022-05-09 11:25:10|560.58|558.18|560.67|558.27|560.76|558.36|560.58|558.18|0
1652095520000|2022-05-09 11:25:20|560.58|558.18|561.11|558.71|561.11|558.71|560.58|558.18|0
1652095530000|2022-05-09 11:25:30|561.64|559.24|561.29|558.89|561.64|559.24|561.29|558.89|0
1652095540000|2022-05-09 11:25:40|561.38|558.98|561.29|558.89|561.38|558.98|561.29|558.89|0
1652095550000|2022-05-09 11:25:50|561.11|558.71|560.93|558.53|561.11|558.71|560.85|558.45|0
1652095560000|2022-05-09 11:26:00|561.11|558.71|561.2|558.8|561.29|558.89|561.11|558.71|0
1652095570000|2022-05-09 11:26:10|561.29|558.89|561.46|559.06|561.46|559.06|561.29|558.89|0
1652095580000|2022-05-09 11:26:20|561.56|559.16|561.64|559.24|561.64|559.24|561.46|559.06|0
1652095590000|2022-05-09 11:26:30|561.82|559.42|560.85|558.45|561.82|559.42|560.85|558.45|0
1652095600000|2022-05-09 11:26:40|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1652095610000|2022-05-09 11:26:50|561.11|558.71|560.93|558.53|561.11|558.71|560.93|558.53|0
1652095620000|2022-05-09 11:27:00|561.11|558.71|561.11|558.71|561.2|558.8|561.11|558.71|0
1652095630000|2022-05-09 11:27:10|560.93|558.53|560.93|558.53|560.93|558.53|560.75|558.35|0
1652095640000|2022-05-09 11:27:20|561.11|558.71|561.29|558.89|561.29|558.89|560.93|558.53|0
1652095650000|2022-05-09 11:27:30|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1652095660000|2022-05-09 11:27:40|561.29|558.89|560.58|558.18|561.29|558.89|560.58|558.18|0
1652095670000|2022-05-09 11:27:50|560.75|558.35|560.75|558.35|560.93|558.53|560.75|558.35|0
1652095680000|2022-05-09 11:28:00|560.93|558.53|561.46|559.06|561.46|559.06|560.93|558.53|0
1652095690000|2022-05-09 11:28:10|561.64|559.24|561.64|559.24|561.64|559.24|561.46|559.06|0
1652095700000|2022-05-09 11:28:20|561.38|558.98|561.82|559.42|561.82|559.42|561.38|558.98|0
1652095710000|2022-05-09 11:28:30|561.64|559.24|561.64|559.24|561.82|559.42|561.64|559.24|0
1652095720000|2022-05-09 11:28:40|561.29|558.89|561.11|558.71|561.29|558.89|561.11|558.71|0
1652095730000|2022-05-09 11:28:50|560.93|558.53|560.93|558.53|560.93|558.53|560.75|558.35|0
1652095740000|2022-05-09 11:29:00|560.75|558.35|560.67|558.27|560.75|558.35|560.67|558.27|0
1652095750000|2022-05-09 11:29:10|560.58|558.18|561.64|559.24|561.64|559.24|560.58|558.18|0
1652095760000|2022-05-09 11:29:20|561.82|559.42|561.91|559.51|561.99|559.59|561.82|559.42|0
1652095770000|2022-05-09 11:29:30|561.82|559.42|562.17|559.77|562.17|559.77|561.82|559.42|0
1652095780000|2022-05-09 11:29:40|561.91|559.51|561.99|559.59|561.99|559.59|561.91|559.51|0
1652095790000|2022-05-09 11:29:50|561.82|559.42|561.64|559.24|561.82|559.42|561.46|559.06|0
1652095800000|2022-05-09 11:30:00|561.82|559.42|561.64|559.24|561.82|559.42|561.64|559.24|0
1652095810000|2022-05-09 11:30:10|561.82|559.42|562.17|559.77|562.17|559.77|561.82|559.42|0
1652095820000|2022-05-09 11:30:20|562.53|560.13|562.88|560.48|562.88|560.48|562.53|560.13|0
1652095830000|2022-05-09 11:30:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1652095840000|2022-05-09 11:30:40|562.97|560.57|562.35|559.95|562.97|560.57|562.35|559.95|0
1652095850000|2022-05-09 11:30:50|562.17|559.77|561.64|559.24|562.17|559.77|561.64|559.24|0
1652095860000|2022-05-09 11:31:00|561.46|559.06|561.46|559.06|561.64|559.24|561.46|559.06|0
1652095870000|2022-05-09 11:31:10|561.55|559.15|562.53|560.13|562.53|560.13|561.55|559.15|0
1652095880000|2022-05-09 11:31:20|562.7|560.3|563.06|560.66|563.06|560.66|562.62|560.22|0
1652095890000|2022-05-09 11:31:30|563.15|560.75|563.06|560.66|563.15|560.75|563.06|560.66|0
1652095900000|2022-05-09 11:31:40|563.24|560.84|563.15|560.75|563.24|560.84|563.15|560.75|0
1652095910000|2022-05-09 11:31:50|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1652095920000|2022-05-09 11:32:00|562.7|560.3|562.7|560.3|562.88|560.48|562.53|560.13|0
1652095930000|2022-05-09 11:32:10|562.35|559.95|562.35|559.95|562.44|560.04|562.35|559.95|0
1652095940000|2022-05-09 11:32:20|562.44|560.04|562.35|559.95|562.53|560.13|562.35|559.95|0
1652095950000|2022-05-09 11:32:30|561.99|559.59|562.09|559.69|562.17|559.77|561.99|559.59|0
1652095960000|2022-05-09 11:32:40|561.99|559.59|561.64|559.24|561.99|559.59|561.64|559.24|0
1652095970000|2022-05-09 11:32:50|561.28|558.88|560.93|558.53|561.28|558.88|560.75|558.35|0
1652095980000|2022-05-09 11:33:00|560.4|558|560.93|558.53|560.93|558.53|560.22|557.82|0
1652095990000|2022-05-09 11:33:10|561.38|558.98|561.46|559.06|561.46|559.06|561.28|558.88|0
1652096000000|2022-05-09 11:33:20|561.38|558.98|560.84|558.44|561.38|558.98|560.84|558.44|0
1652096010000|2022-05-09 11:33:30|560.75|558.35|560.31|557.91|560.75|558.35|560.22|557.82|0
1652096020000|2022-05-09 11:33:40|560.22|557.82|559.87|557.47|560.4|558|559.87|557.47|0
1652096030000|2022-05-09 11:33:50|559.69|557.29|559.16|556.76|559.69|557.29|559.16|556.76|0
1652096040000|2022-05-09 11:34:00|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1652096050000|2022-05-09 11:34:10|559.51|557.11|560.04|557.64|560.04|557.64|559.51|557.11|0
1652096060000|2022-05-09 11:34:20|559.87|557.47|559.51|557.11|559.87|557.47|559.51|557.11|0
1652096070000|2022-05-09 11:34:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1652096080000|2022-05-09 11:34:40|559.6|557.2|558.98|556.58|559.6|557.2|558.98|556.58|0
1652096090000|2022-05-09 11:34:50|558.45|556.05|558.19|555.79|558.45|556.05|558.19|555.79|0
1652096100000|2022-05-09 11:35:00|558.27|555.87|558.27|555.87|558.27|555.87|558.1|555.7|0
1652096110000|2022-05-09 11:35:10|558.37|555.97|557.92|555.52|558.45|556.05|557.92|555.52|0
1652096120000|2022-05-09 11:35:20|558.1|555.7|557.92|555.52|558.27|555.87|557.92|555.52|0
1652096130000|2022-05-09 11:35:30|557.74|555.34|557.04|554.64|557.74|555.34|557.04|554.64|0
1652096140000|2022-05-09 11:35:40|556.86|554.46|556.86|554.46|556.86|554.46|556.68|554.28|0
1652096150000|2022-05-09 11:35:50|557.04|554.64|556.68|554.28|557.04|554.64|556.68|554.28|0
1652096160000|2022-05-09 11:36:00|556.33|553.93|556.15|553.75|556.33|553.93|556.15|553.75|0
1652096170000|2022-05-09 11:36:10|555.63|553.23|555.8|553.4|555.8|553.4|555.63|553.23|0
1652096180000|2022-05-09 11:36:20|555.98|553.58|556.68|554.28|556.68|554.28|555.98|553.58|0
1652096190000|2022-05-09 11:36:30|557.04|554.64|557.57|555.17|557.74|555.34|557.04|554.64|0
1652096200000|2022-05-09 11:36:40|557.21|554.81|557.39|554.99|557.57|555.17|557.21|554.81|0
1652096210000|2022-05-09 11:36:50|557.57|555.17|557.66|555.26|557.74|555.34|557.57|555.17|0
1652096220000|2022-05-09 11:37:00|557.57|555.17|557.57|555.17|557.74|555.34|557.57|555.17|0
1652096230000|2022-05-09 11:37:10|557.92|555.52|557.92|555.52|557.92|555.52|557.57|555.17|0
1652096240000|2022-05-09 11:37:20|558.45|556.05|558.27|555.87|558.45|556.05|558.27|555.87|0
1652096250000|2022-05-09 11:37:30|558.63|556.23|558.63|556.23|558.63|556.23|558.45|556.05|0
1652096260000|2022-05-09 11:37:40|558.54|556.14|558.27|555.87|558.54|556.14|558.1|555.7|0
1652096270000|2022-05-09 11:37:50|558.1|555.7|557.92|555.52|558.1|555.7|557.83|555.43|0
1652096280000|2022-05-09 11:38:00|558.1|555.7|558.8|556.4|558.8|556.4|558.1|555.7|0
1652096290000|2022-05-09 11:38:10|558.98|556.58|559.16|556.76|559.33|556.93|558.98|556.58|0
1652096300000|2022-05-09 11:38:20|559.33|556.93|559.16|556.76|559.33|556.93|559.16|556.76|0
1652096310000|2022-05-09 11:38:30|558.98|556.58|558.98|556.58|558.98|556.58|558.63|556.23|0
1652096320000|2022-05-09 11:38:40|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1652096330000|2022-05-09 11:38:50|558.45|556.05|558.36|555.96|558.45|556.05|558.36|555.96|0
1652096340000|2022-05-09 11:39:00|558.45|556.05|558.8|556.4|558.8|556.4|558.45|556.05|0
1652096350000|2022-05-09 11:39:10|558.98|556.58|559.25|556.85|559.25|556.85|558.98|556.58|0
1652096360000|2022-05-09 11:39:20|559.51|557.11|559.33|556.93|559.51|557.11|559.33|556.93|0
1652096370000|2022-05-09 11:39:30|559.16|556.76|559.16|556.76|559.16|556.76|558.8|556.4|0
1652096380000|2022-05-09 11:39:40|559.6|557.2|559.6|557.2|559.69|557.29|559.51|557.11|0
1652096390000|2022-05-09 11:39:50|559.51|557.11|559.33|556.93|559.69|557.29|559.33|556.93|0
1652096400000|2022-05-09 11:40:00|558.98|556.58|559.51|557.11|559.51|557.11|558.98|556.58|0
1652096410000|2022-05-09 11:40:10|559.6|557.2|558.8|556.4|559.6|557.2|558.8|556.4|0
1652096420000|2022-05-09 11:40:20|558.98|556.58|558.98|556.58|559.07|556.67|558.98|556.58|0
1652096430000|2022-05-09 11:40:30|558.89|556.49|558.8|556.4|558.89|556.49|558.8|556.4|0
1652096440000|2022-05-09 11:40:40|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1652096450000|2022-05-09 11:40:50|558.98|556.58|559.69|557.29|559.69|557.29|558.98|556.58|0
1652096460000|2022-05-09 11:41:00|559.33|556.93|559.16|556.76|559.33|556.93|559.16|556.76|0
1652096470000|2022-05-09 11:41:10|559.33|556.93|558.72|556.32|559.33|556.93|558.72|556.32|0
1652096480000|2022-05-09 11:41:20|558.63|556.23|558.27|555.87|558.72|556.32|558.27|555.87|0
1652096490000|2022-05-09 11:41:30|558.36|555.96|557.92|555.52|558.36|555.96|557.92|555.52|0
1652096500000|2022-05-09 11:41:40|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1652096510000|2022-05-09 11:41:50|558.09|555.69|558.19|555.79|558.27|555.87|558.01|555.61|0
1652096520000|2022-05-09 11:42:00|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1652096530000|2022-05-09 11:42:10|558.09|555.69|558.8|556.4|558.8|556.4|558.09|555.69|0
1652096540000|2022-05-09 11:42:20|558.45|556.05|558.62|556.22|558.62|556.22|558.27|555.87|0
1652096550000|2022-05-09 11:42:30|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1652096560000|2022-05-09 11:42:40|557.92|555.52|558.19|555.79|558.27|555.87|557.92|555.52|0
1652096570000|2022-05-09 11:42:50|558.45|556.05|558.27|555.87|558.62|556.22|558.27|555.87|0
1652096580000|2022-05-09 11:43:00|558.09|555.69|557.56|555.16|558.09|555.69|557.56|555.16|0
1652096590000|2022-05-09 11:43:10|557.39|554.99|557.21|554.81|557.39|554.99|557.03|554.63|0
1652096600000|2022-05-09 11:43:20|557.74|555.34|558.09|555.69|558.09|555.69|557.56|555.16|0
1652096610000|2022-05-09 11:43:30|558.27|555.87|558.98|556.58|558.98|556.58|558.27|555.87|0
1652096620000|2022-05-09 11:43:40|559.33|556.93|559.51|557.11|559.69|557.29|559.33|556.93|0
1652096630000|2022-05-09 11:43:50|559.33|556.93|559.86|557.46|559.86|557.46|559.33|556.93|0
1652096640000|2022-05-09 11:44:00|560.04|557.64|561.46|559.06|561.46|559.06|560.04|557.64|0
1652096650000|2022-05-09 11:44:10|560.93|558.53|559.51|557.11|560.93|558.53|559.51|557.11|0
1652096660000|2022-05-09 11:44:20|559.42|557.02|559.33|556.93|559.51|557.11|559.33|556.93|0
1652096670000|2022-05-09 11:44:30|559.51|557.11|559.86|557.46|559.86|557.46|559.51|557.11|0
1652096680000|2022-05-09 11:44:40|559.6|557.2|559.15|556.75|559.6|557.2|559.15|556.75|0
1652096690000|2022-05-09 11:44:50|558.98|556.58|559.15|556.75|559.15|556.75|558.98|556.58|0
1652096700000|2022-05-09 11:45:00|558.98|556.58|559.86|557.46|559.86|557.46|558.98|556.58|0
1652096710000|2022-05-09 11:45:10|560.22|557.82|559.33|556.93|560.22|557.82|559.33|556.93|0
1652096720000|2022-05-09 11:45:20|559.15|556.75|558.45|556.05|559.15|556.75|558.45|556.05|0
1652096730000|2022-05-09 11:45:30|558.62|556.22|558.8|556.4|558.98|556.58|558.62|556.22|0
1652096740000|2022-05-09 11:45:40|558.89|556.49|558.8|556.4|558.89|556.49|558.8|556.4|0
1652096750000|2022-05-09 11:45:50|558.27|555.87|557.65|555.25|558.27|555.87|557.65|555.25|0
1652096760000|2022-05-09 11:46:00|557.74|555.34|557.21|554.81|557.74|555.34|557.21|554.81|0
1652096770000|2022-05-09 11:46:10|556.86|554.46|556.42|554.02|556.86|554.46|556.33|553.93|0
1652096780000|2022-05-09 11:46:20|556.5|554.1|556.5|554.1|556.5|554.1|556.42|554.02|0
1652096790000|2022-05-09 11:46:30|555.8|553.4|555.45|553.05|555.8|553.4|555.27|552.87|0
1652096800000|2022-05-09 11:46:40|555.62|553.22|555.8|553.4|555.8|553.4|555.62|553.22|0
1652096810000|2022-05-09 11:46:50|555.97|553.57|556.15|553.75|556.15|553.75|555.89|553.49|0
1652096820000|2022-05-09 11:47:00|556.33|553.93|557.03|554.63|557.03|554.63|556.33|553.93|0
1652096830000|2022-05-09 11:47:10|557.21|554.81|557.39|554.99|557.92|555.52|557.21|554.81|0
1652096840000|2022-05-09 11:47:20|557.03|554.63|557.39|554.99|557.39|554.99|556.86|554.46|0
1652096850000|2022-05-09 11:47:30|557.03|554.63|557.03|554.63|557.03|554.63|556.86|554.46|0
1652096860000|2022-05-09 11:47:40|556.68|554.28|556.15|553.75|556.68|554.28|556.15|553.75|0
1652096870000|2022-05-09 11:47:50|556.07|553.67|556.07|553.67|556.15|553.75|555.97|553.57|0
1652096880000|2022-05-09 11:48:00|555.97|553.57|555.36|552.96|556.24|553.84|555.36|552.96|0
1652096890000|2022-05-09 11:48:10|555.44|553.04|555.09|552.69|555.44|553.04|555.09|552.69|0
1652096900000|2022-05-09 11:48:20|554.74|552.34|554.74|552.34|554.92|552.52|554.74|552.34|0
1652096910000|2022-05-09 11:48:30|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1652096920000|2022-05-09 11:48:40|554.39|551.99|554.56|552.16|554.56|552.16|554.39|551.99|0
1652096930000|2022-05-09 11:48:50|554.39|551.99|554.92|552.52|554.92|552.52|554.39|551.99|0
1652096940000|2022-05-09 11:49:00|554.66|552.26|554.66|552.26|554.74|552.34|554.66|552.26|0
1652096950000|2022-05-09 11:49:10|554.56|552.16|554.74|552.34|554.74|552.34|554.56|552.16|0
1652096960000|2022-05-09 11:49:20|554.92|552.52|555.8|553.4|555.8|553.4|554.92|552.52|0
1652096970000|2022-05-09 11:49:30|554.92|552.52|555.27|552.87|555.27|552.87|554.92|552.52|0
1652096980000|2022-05-09 11:49:40|555.09|552.69|554.39|551.99|555.09|552.69|554.39|551.99|0
1652096990000|2022-05-09 11:49:50|554.21|551.81|554.39|551.99|554.39|551.99|554.21|551.81|0
1652097000000|2022-05-09 11:50:00|554.74|552.34|554.92|552.52|555.09|552.69|554.74|552.34|0
1652097010000|2022-05-09 11:50:10|555.09|552.69|555.27|552.87|555.71|553.31|555.09|552.69|0
1652097020000|2022-05-09 11:50:20|555.44|553.04|555.09|552.69|555.44|553.04|555.09|552.69|0
1652097030000|2022-05-09 11:50:30|554.39|551.99|554.04|551.64|554.56|552.16|554.04|551.64|0
1652097040000|2022-05-09 11:50:40|553.86|551.46|553.33|550.93|553.86|551.46|553.33|550.93|0
1652097050000|2022-05-09 11:50:50|553.16|550.76|553.33|550.93|553.33|550.93|553.16|550.76|0
1652097060000|2022-05-09 11:51:00|552.98|550.58|552.63|550.23|552.98|550.58|552.45|550.05|0
1652097070000|2022-05-09 11:51:10|552.54|550.14|552.45|550.05|552.54|550.14|552.45|550.05|0
1652097080000|2022-05-09 11:51:20|552.28|549.88|553.68|551.28|553.68|551.28|552.28|549.88|0
1652097090000|2022-05-09 11:51:30|553.51|551.11|553.6|551.2|553.68|551.28|553.51|551.11|0
1652097100000|2022-05-09 11:51:40|553.68|551.28|553.33|550.93|553.68|551.28|553.33|550.93|0
1652097110000|2022-05-09 11:51:50|553.25|550.85|552.98|550.58|553.33|550.93|552.98|550.58|0
1652097120000|2022-05-09 11:52:00|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1652097130000|2022-05-09 11:52:10|553.16|550.76|552.43|550.03|553.16|550.76|552.43|550.03|0
1652097140000|2022-05-09 11:52:20|552.61|550.21|552.08|549.68|552.61|550.21|552.08|549.68|0
1652097150000|2022-05-09 11:52:30|551.73|549.33|551.73|549.33|551.73|549.33|551.55|549.15|0
1652097160000|2022-05-09 11:52:40|552.26|549.86|551.73|549.33|552.26|549.86|551.73|549.33|0
1652097170000|2022-05-09 11:52:50|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1652097180000|2022-05-09 11:53:00|551.73|549.33|551.38|548.98|551.73|549.33|551.38|548.98|0
1652097190000|2022-05-09 11:53:10|551.55|549.15|551.38|548.98|551.73|549.33|551.38|548.98|0
1652097200000|2022-05-09 11:53:20|551.2|548.8|551.03|548.63|551.2|548.8|551.03|548.63|0
1652097210000|2022-05-09 11:53:30|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1652097220000|2022-05-09 11:53:40|551.03|548.63|550.85|548.45|551.03|548.63|550.85|548.45|0
1652097230000|2022-05-09 11:53:50|550.67|548.27|550.15|547.75|550.67|548.27|549.97|547.57|0
1652097240000|2022-05-09 11:54:00|549.97|547.57|550.67|548.27|550.67|548.27|549.97|547.57|0
1652097250000|2022-05-09 11:54:10|550.85|548.45|550.5|548.1|550.85|548.45|550.32|547.92|0
1652097260000|2022-05-09 11:54:20|550.32|547.92|550.5|548.1|550.5|548.1|550.32|547.92|0
1652097270000|2022-05-09 11:54:30|550.59|548.19|550.5|548.1|550.67|548.27|550.5|548.1|0
1652097280000|2022-05-09 11:54:40|550.15|547.75|550.15|547.75|550.5|548.1|550.15|547.75|0
1652097290000|2022-05-09 11:54:50|550.5|548.1|550.32|547.92|550.5|548.1|550.32|547.92|0
1652097300000|2022-05-09 11:55:00|550.15|547.75|549.89|547.49|550.24|547.84|549.8|547.4|0
1652097310000|2022-05-09 11:55:10|549.8|547.4|550.32|547.92|550.32|547.92|549.8|547.4|0
1652097320000|2022-05-09 11:55:20|550.59|548.19|550.24|547.84|550.67|548.27|550.24|547.84|0
1652097330000|2022-05-09 11:55:30|550.41|548.01|550.15|547.75|550.41|548.01|550.15|547.75|0
1652097340000|2022-05-09 11:55:40|549.62|547.22|549.19|546.79|549.62|547.22|549.19|546.79|0
1652097350000|2022-05-09 11:55:50|549.27|546.87|549.97|547.57|549.97|547.57|549.27|546.87|0
1652097360000|2022-05-09 11:56:00|550.59|548.19|551.29|548.89|551.29|548.89|550.59|548.19|0
1652097370000|2022-05-09 11:56:10|551.02|548.62|551.02|548.62|551.38|548.98|551.02|548.62|0
1652097380000|2022-05-09 11:56:20|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1652097390000|2022-05-09 11:56:30|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1652097400000|2022-05-09 11:56:40|551.2|548.8|551.55|549.15|551.55|549.15|551.2|548.8|0
1652097410000|2022-05-09 11:56:50|551.73|549.33|551.73|549.33|551.9|549.5|551.73|549.33|0
1652097420000|2022-05-09 11:57:00|551.55|549.15|550.85|548.45|551.55|549.15|550.85|548.45|0
1652097430000|2022-05-09 11:57:10|551.02|548.62|550.76|548.36|551.02|548.62|550.76|548.36|0
1652097440000|2022-05-09 11:57:20|550.67|548.27|550.67|548.27|550.67|548.27|550.5|548.1|0
1652097450000|2022-05-09 11:57:30|550.32|547.92|550.67|548.27|550.67|548.27|550.32|547.92|0
1652097460000|2022-05-09 11:57:40|550.85|548.45|550.94|548.54|550.94|548.54|550.67|548.27|0
1652097470000|2022-05-09 11:57:50|550.85|548.45|550.85|548.45|550.85|548.45|550.67|548.27|0
1652097480000|2022-05-09 11:58:00|551.02|548.62|551.2|548.8|551.2|548.8|550.85|548.45|0
1652097490000|2022-05-09 11:58:10|551.55|549.15|551.55|549.15|551.73|549.33|551.37|548.97|0
1652097500000|2022-05-09 11:58:20|551.2|548.8|551.2|548.8|551.37|548.97|551.2|548.8|0
1652097510000|2022-05-09 11:58:30|551.11|548.71|550.94|548.54|551.2|548.8|550.94|548.54|0
1652097520000|2022-05-09 11:58:40|551.02|548.62|549.97|547.57|551.02|548.62|549.97|547.57|0
1652097530000|2022-05-09 11:58:50|549.62|547.22|549.27|546.87|549.62|547.22|549.27|546.87|0
1652097540000|2022-05-09 11:59:00|549.09|546.69|549.09|546.69|549.27|546.87|548.92|546.52|0
1652097550000|2022-05-09 11:59:10|548.39|545.99|547.87|545.47|548.39|545.99|547.87|545.47|0
1652097560000|2022-05-09 11:59:20|547.69|545.29|548.74|546.34|548.74|546.34|547.69|545.29|0
1652097570000|2022-05-09 11:59:30|549.44|547.04|549.79|547.39|549.79|547.39|549.27|546.87|0
1652097580000|2022-05-09 11:59:40|549.62|547.22|549.97|547.57|549.97|547.57|549.62|547.22|0
1652097590000|2022-05-09 11:59:50|549.79|547.39|549.62|547.22|549.97|547.57|549.62|547.22|0
1652097600000|2022-05-09 12:00:00|549.44|547.04|550.67|548.27|550.67|548.27|549.27|546.87|0
1652097610000|2022-05-09 12:00:10|551.02|548.62|550.59|548.19|551.02|548.62|550.5|548.1|0
1652097620000|2022-05-09 12:00:20|551.02|548.62|551.37|548.97|551.37|548.97|551.02|548.62|0
1652097630000|2022-05-09 12:00:30|551.2|548.8|550.85|548.45|551.2|548.8|550.85|548.45|0
1652097640000|2022-05-09 12:00:40|550.76|548.36|550.76|548.36|550.85|548.45|550.67|548.27|0
1652097650000|2022-05-09 12:00:50|550.67|548.27|550.67|548.27|550.76|548.36|550.67|548.27|0
1652097660000|2022-05-09 12:01:00|551.02|548.62|551.47|549.07|551.47|549.07|551.02|548.62|0
1652097670000|2022-05-09 12:01:10|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1652097680000|2022-05-09 12:01:20|551.73|549.33|552.08|549.68|552.08|549.68|551.73|549.33|0
1652097690000|2022-05-09 12:01:30|551.9|549.5|551.55|549.15|551.9|549.5|551.55|549.15|0
1652097700000|2022-05-09 12:01:40|551.73|549.33|551.82|549.42|551.9|549.5|551.73|549.33|0
1652097710000|2022-05-09 12:01:50|551.9|549.5|552.17|549.77|552.17|549.77|551.9|549.5|0
1652097720000|2022-05-09 12:02:00|552.08|549.68|551.9|549.5|552.08|549.68|551.9|549.5|0
1652097730000|2022-05-09 12:02:10|551.73|549.33|552.43|550.03|552.43|550.03|551.73|549.33|0
1652097740000|2022-05-09 12:02:20|552.25|549.85|551.55|549.15|552.25|549.85|551.55|549.15|0
1652097750000|2022-05-09 12:02:30|551.46|549.06|551.55|549.15|551.55|549.15|551.37|548.97|0
1652097760000|2022-05-09 12:02:40|551.37|548.97|551.72|549.32|551.72|549.32|551.37|548.97|0
1652097770000|2022-05-09 12:02:50|551.55|549.15|551.72|549.32|551.72|549.32|551.55|549.15|0
1652097780000|2022-05-09 12:03:00|551.9|549.5|552.25|549.85|552.25|549.85|551.9|549.5|0
1652097790000|2022-05-09 12:03:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1652097800000|2022-05-09 12:03:20|552.43|550.03|552.6|550.2|552.6|550.2|552.43|550.03|0
1652097810000|2022-05-09 12:03:30|552.43|550.03|552.6|550.2|552.6|550.2|552.43|550.03|0
1652097820000|2022-05-09 12:03:40|552.78|550.38|552.78|550.38|552.87|550.47|552.78|550.38|0
1652097830000|2022-05-09 12:03:50|552.7|550.3|552.08|549.68|552.78|550.38|551.9|549.5|0
1652097840000|2022-05-09 12:04:00|551.2|548.8|551.2|548.8|551.37|548.97|551.2|548.8|0
1652097850000|2022-05-09 12:04:10|550.23|547.83|549.44|547.04|550.23|547.83|549.44|547.04|0
1652097860000|2022-05-09 12:04:20|549.27|546.87|549.27|546.87|549.27|546.87|549.09|546.69|0
1652097870000|2022-05-09 12:04:30|549.44|547.04|548.13|545.73|549.44|547.04|548.13|545.73|0
1652097880000|2022-05-09 12:04:40|548.21|545.81|547.86|545.46|548.21|545.81|547.86|545.46|0
1652097890000|2022-05-09 12:04:50|548.04|545.64|547.51|545.11|548.04|545.64|547.51|545.11|0
1652097900000|2022-05-09 12:05:00|547.34|544.94|546.72|544.32|549.68|547.28|546.72|544.32|0
1652097910000|2022-05-09 12:05:10|547.25|544.85|547.77|545.37|547.77|545.37|547.25|544.85|0
1652097920000|2022-05-09 12:05:20|547.6|545.2|547.95|545.55|547.95|545.55|547.6|545.2|0
1652097930000|2022-05-09 12:05:30|547.25|544.85|546.72|544.32|547.25|544.85|546.37|543.97|0
1652097940000|2022-05-09 12:05:40|546.9|544.5|545.49|543.09|546.9|544.5|545.49|543.09|0
1652097950000|2022-05-09 12:05:50|544.97|542.57|545.14|542.74|545.14|542.74|544.97|542.57|0
1652097960000|2022-05-09 12:06:00|545.58|543.18|544.62|542.22|545.67|543.27|544.62|542.22|0
1652097970000|2022-05-09 12:06:10|544.44|542.04|545.49|543.09|545.49|543.09|544.44|542.04|0
1652097980000|2022-05-09 12:06:20|545.14|542.74|544.88|542.48|545.49|543.09|544.88|542.48|0
1652097990000|2022-05-09 12:06:30|545.49|543.09|544.09|541.69|545.49|543.09|543.39|540.99|0
1652098000000|2022-05-09 12:06:40|544.97|542.57|543.74|541.34|545.49|543.09|543.74|541.34|0
1652098010000|2022-05-09 12:06:50|543.92|541.52|544.18|541.78|544.36|541.96|543.92|541.52|0
1652098020000|2022-05-09 12:07:00|543.57|541.17|543.04|540.64|544.09|541.69|543.04|540.64|0
1652098030000|2022-05-09 12:07:10|543.22|540.82|542.52|540.12|543.22|540.82|542|539.6|0
1652098040000|2022-05-09 12:07:20|542.17|539.77|542.44|540.04|542.69|540.29|542.17|539.77|0
1652098050000|2022-05-09 12:07:30|542.69|540.29|542.52|540.12|543.13|540.73|542.52|540.12|0
1652098060000|2022-05-09 12:07:40|542.69|540.29|542.52|540.12|542.69|540.29|542.52|540.12|0
1652098070000|2022-05-09 12:07:50|542.61|540.21|543.22|540.82|543.22|540.82|542.61|540.21|0
1652098080000|2022-05-09 12:08:00|543.48|541.08|543.57|541.17|543.57|541.17|543.39|540.99|0
1652098090000|2022-05-09 12:08:10|543.39|540.99|543.22|540.82|543.39|540.99|543.04|540.64|0
1652098100000|2022-05-09 12:08:20|542.52|540.12|542.87|540.47|542.87|540.47|542.52|540.12|0
1652098110000|2022-05-09 12:08:30|542.52|540.12|542.69|540.29|542.87|540.47|542.26|539.86|0
1652098120000|2022-05-09 12:08:40|541.99|539.59|541.82|539.42|541.99|539.59|541.65|539.25|0
1652098130000|2022-05-09 12:08:50|541.65|539.25|542.09|539.69|542.09|539.69|541.65|539.25|0
1652098140000|2022-05-09 12:09:00|542.34|539.94|543.66|541.26|543.66|541.26|542.34|539.94|0
1652098150000|2022-05-09 12:09:10|543.92|541.52|543.57|541.17|543.92|541.52|543.57|541.17|0
1652098160000|2022-05-09 12:09:20|543.92|541.52|544.27|541.87|544.27|541.87|543.74|541.34|0
1652098170000|2022-05-09 12:09:30|543.92|541.52|544.62|542.22|544.62|542.22|543.92|541.52|0
1652098180000|2022-05-09 12:09:40|544.44|542.04|544.44|542.04|544.53|542.13|544.27|541.87|0
1652098190000|2022-05-09 12:09:50|544.62|542.22|545.32|542.92|545.32|542.92|544.62|542.22|0
1652098200000|2022-05-09 12:10:00|545.49|543.09|545.14|542.74|545.49|543.09|545.14|542.74|0
1652098210000|2022-05-09 12:10:10|544.97|542.57|545.67|543.27|545.67|543.27|544.97|542.57|0
1652098220000|2022-05-09 12:10:20|545.49|543.09|546.72|544.32|546.72|544.32|545.49|543.09|0
1652098230000|2022-05-09 12:10:30|546.89|544.49|547.07|544.67|547.07|544.67|546.89|544.49|0
1652098240000|2022-05-09 12:10:40|546.89|544.49|547.07|544.67|547.07|544.67|546.89|544.49|0
1652098250000|2022-05-09 12:10:50|547.24|544.84|547.6|545.2|547.6|545.2|547.24|544.84|0
1652098260000|2022-05-09 12:11:00|546.72|544.32|547.42|545.02|547.42|545.02|546.72|544.32|0
1652098270000|2022-05-09 12:11:10|547.24|544.84|547.6|545.2|547.6|545.2|547.24|544.84|0
1652098280000|2022-05-09 12:11:20|547.77|545.37|548.87|546.47|548.87|546.47|547.77|545.37|0
1652098290000|2022-05-09 12:11:30|548.69|546.29|549.62|547.22|549.79|547.39|548.69|546.29|0
1652098300000|2022-05-09 12:11:40|548.85|546.45|549.02|546.62|549.02|546.62|548.85|546.45|0
1652098310000|2022-05-09 12:11:50|548.67|546.27|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098320000|2022-05-09 12:12:00|548.85|546.45|548.5|546.1|548.85|546.45|548.5|546.1|0
1652098330000|2022-05-09 12:12:10|548.67|546.27|548.67|546.27|548.67|546.27|548.67|546.27|0
1652098340000|2022-05-09 12:12:20|548.85|546.45|548.32|545.92|548.85|546.45|548.32|545.92|0
1652098350000|2022-05-09 12:12:30|548.5|546.1|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098360000|2022-05-09 12:12:40|548.5|546.1|549.02|546.62|549.02|546.62|548.5|546.1|0
1652098370000|2022-05-09 12:12:50|549.2|546.8|549.55|547.15|549.55|547.15|549.2|546.8|0
1652098380000|2022-05-09 12:13:00|549.72|547.32|549.55|547.15|549.72|547.32|549.37|546.97|0
1652098390000|2022-05-09 12:13:10|549.37|546.97|549.02|546.62|549.37|546.97|549.02|546.62|0
1652098400000|2022-05-09 12:13:20|548.94|546.54|548.76|546.36|548.94|546.54|548.76|546.36|0
1652098410000|2022-05-09 12:13:30|548.85|546.45|548.67|546.27|548.85|546.45|548.59|546.19|0
1652098420000|2022-05-09 12:13:40|549.02|546.62|548.85|546.45|549.02|546.62|548.85|546.45|0
1652098430000|2022-05-09 12:13:50|548.94|546.54|547.27|544.87|548.94|546.54|547.27|544.87|0
1652098440000|2022-05-09 12:14:00|547.45|545.05|547.8|545.4|547.8|545.4|547.45|545.05|0
1652098450000|2022-05-09 12:14:10|547.62|545.22|547.1|544.7|547.62|545.22|546.92|544.52|0
1652098460000|2022-05-09 12:14:20|547.45|545.05|547.36|544.96|547.62|545.22|547.27|544.87|0
1652098470000|2022-05-09 12:14:30|547.62|545.22|548.15|545.75|548.15|545.75|547.62|545.22|0
1652098480000|2022-05-09 12:14:40|548.32|545.92|548.5|546.1|548.85|546.45|548.32|545.92|0
1652098490000|2022-05-09 12:14:50|548.32|545.92|548.5|546.1|548.67|546.27|548.32|545.92|0
1652098500000|2022-05-09 12:15:00|548.67|546.27|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098510000|2022-05-09 12:15:10|548.85|546.45|548.5|546.1|548.85|546.45|548.5|546.1|0
1652098520000|2022-05-09 12:15:20|548.32|545.92|549.02|546.62|549.02|546.62|548.15|545.75|0
1652098530000|2022-05-09 12:15:30|548.85|546.45|548.85|546.45|548.94|546.54|548.85|546.45|0
1652098540000|2022-05-09 12:15:40|548.5|546.1|548.85|546.45|548.85|546.45|548.5|546.1|0
1652098550000|2022-05-09 12:15:50|548.67|546.27|548.85|546.45|548.85|546.45|548.5|546.1|0
1652098560000|2022-05-09 12:16:00|548.67|546.27|549.2|546.8|549.2|546.8|548.67|546.27|0
1652098570000|2022-05-09 12:16:10|549.37|546.97|550.25|547.85|550.25|547.85|549.37|546.97|0
1652098590000|2022-05-09 12:16:30|550.42|548.02|550.25|547.85|550.42|548.02|550.25|547.85|0
1652098600000|2022-05-09 12:16:40|550.42|548.02|550.6|548.2|550.6|548.2|550.42|548.02|0
1652098610000|2022-05-09 12:16:50|550.95|548.55|550.6|548.2|550.95|548.55|550.6|548.2|0
1652098620000|2022-05-09 12:17:00|550.77|548.37|550.77|548.37|550.87|548.47|550.6|548.2|0
1652098630000|2022-05-09 12:17:10|550.95|548.55|550.95|548.55|551.3|548.9|550.95|548.55|0
1652098640000|2022-05-09 12:17:20|551.3|548.9|551.13|548.73|551.3|548.9|551.13|548.73|0
1652098650000|2022-05-09 12:17:30|551.48|549.08|551.48|549.08|551.48|549.08|551.3|548.9|0
1652098660000|2022-05-09 12:17:40|551.65|549.25|551.65|549.25|551.83|549.43|551.65|549.25|0
1652098670000|2022-05-09 12:17:50|551.83|549.43|551.83|549.43|552|549.6|551.65|549.25|0
1652098680000|2022-05-09 12:18:00|552.1|549.7|552.18|549.78|552.18|549.78|552.1|549.7|0
1652098690000|2022-05-09 12:18:10|552|549.6|551.83|549.43|552.27|549.87|551.83|549.43|0
1652098700000|2022-05-09 12:18:20|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652098710000|2022-05-09 12:18:30|552.18|549.78|552.53|550.13|552.53|550.13|552.18|549.78|0
1652098720000|2022-05-09 12:18:40|552.45|550.05|552.18|549.78|552.53|550.13|552.18|549.78|0
1652098730000|2022-05-09 12:18:50|552.1|549.7|552|549.6|552.1|549.7|552|549.6|0
1652098740000|2022-05-09 12:19:00|552.1|549.7|552.18|549.78|552.18|549.78|552.1|549.7|0
1652098750000|2022-05-09 12:19:10|552|549.6|552|549.6|552|549.6|551.83|549.43|0
1652098760000|2022-05-09 12:19:20|552.45|550.05|552.53|550.13|552.53|550.13|552.18|549.78|0
1652098770000|2022-05-09 12:19:30|552.62|550.22|552.53|550.13|552.62|550.22|552.53|550.13|0
1652098780000|2022-05-09 12:19:40|552.27|549.87|552.36|549.96|552.36|549.96|552|549.6|0
1652098790000|2022-05-09 12:19:50|552.18|549.78|552|549.6|552.18|549.78|552|549.6|0
1652098800000|2022-05-09 12:20:00|552.36|549.96|552.71|550.31|552.71|550.31|552.36|549.96|0
1652098810000|2022-05-09 12:20:10|552.53|550.13|552|549.6|552.53|550.13|552|549.6|0
1652098820000|2022-05-09 12:20:20|551.83|549.43|551.65|549.25|551.83|549.43|551.65|549.25|0
1652098830000|2022-05-09 12:20:30|551.3|548.9|550.95|548.55|551.3|548.9|550.95|548.55|0
1652098840000|2022-05-09 12:20:40|550.77|548.37|550.25|547.85|550.77|548.37|550.25|547.85|0
1652098850000|2022-05-09 12:20:50|550.34|547.94|550.95|548.55|550.95|548.55|550.34|547.94|0
1652098860000|2022-05-09 12:21:00|551.48|549.08|551.83|549.43|551.83|549.43|551.48|549.08|0
1652098870000|2022-05-09 12:21:10|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1652098880000|2022-05-09 12:21:20|551.12|548.72|551.12|548.72|551.3|548.9|551.12|548.72|0
1652098890000|2022-05-09 12:21:30|550.95|548.55|551.12|548.72|551.12|548.72|550.95|548.55|0
1652098900000|2022-05-09 12:21:40|551.22|548.82|551.12|548.72|551.22|548.82|551.12|548.72|0
1652098910000|2022-05-09 12:21:50|550.95|548.55|550.07|547.67|551.12|548.72|550.07|547.67|0
1652098920000|2022-05-09 12:22:00|549.9|547.5|549.9|547.5|550.07|547.67|549.9|547.5|0
1652098930000|2022-05-09 12:22:10|549.72|547.32|549.02|546.62|549.81|547.41|549.02|546.62|0
1652098940000|2022-05-09 12:22:20|549.19|546.79|549.54|547.14|549.54|547.14|549.02|546.62|0
1652098950000|2022-05-09 12:22:30|550.42|548.02|550.07|547.67|550.42|548.02|549.9|547.5|0
1652098960000|2022-05-09 12:22:40|549.72|547.32|550.25|547.85|550.25|547.85|549.72|547.32|0
1652098970000|2022-05-09 12:22:50|550.07|547.67|549.9|547.5|550.07|547.67|549.9|547.5|0
1652098980000|2022-05-09 12:23:00|550.25|547.85|550.51|548.11|550.51|548.11|550.25|547.85|0
1652098990000|2022-05-09 12:23:10|550.07|547.67|550.07|547.67|550.25|547.85|550.07|547.67|0
1652099000000|2022-05-09 12:23:20|550.25|547.85|550.95|548.55|550.95|548.55|550.07|547.67|0
1652099010000|2022-05-09 12:23:30|550.77|548.37|550.77|548.37|550.86|548.46|550.77|548.37|0
1652099020000|2022-05-09 12:23:40|550.95|548.55|550.42|548.02|550.95|548.55|550.34|547.94|0
1652099030000|2022-05-09 12:23:50|550.6|548.2|550.51|548.11|550.77|548.37|550.51|548.11|0
1652099040000|2022-05-09 12:24:00|550.77|548.37|551.12|548.72|551.12|548.72|550.77|548.37|0
1652099050000|2022-05-09 12:24:10|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1652099060000|2022-05-09 12:24:20|551.12|548.72|550.6|548.2|551.12|548.72|550.6|548.2|0
1652099070000|2022-05-09 12:24:30|550.42|548.02|549.54|547.14|550.42|548.02|549.54|547.14|0
1652099080000|2022-05-09 12:24:40|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1652099090000|2022-05-09 12:24:50|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1652099100000|2022-05-09 12:25:00|549.72|547.32|550.07|547.67|550.07|547.67|549.72|547.32|0
1652099110000|2022-05-09 12:25:10|549.89|547.49|550.42|548.02|550.42|548.02|549.72|547.32|0
1652099120000|2022-05-09 12:25:20|550.6|548.2|550.6|548.2|550.6|548.2|550.42|548.02|0
1652099130000|2022-05-09 12:25:30|550.42|548.02|551.04|548.64|551.04|548.64|550.42|548.02|0
1652099140000|2022-05-09 12:25:40|550.77|548.37|551.12|548.72|551.12|548.72|550.77|548.37|0
1652099150000|2022-05-09 12:25:50|550.77|548.37|549.89|547.49|550.77|548.37|549.89|547.49|0
1652099160000|2022-05-09 12:26:00|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1652099170000|2022-05-09 12:26:10|550.24|547.84|550.42|548.02|550.42|548.02|550.24|547.84|0
1652099180000|2022-05-09 12:26:20|550.34|547.94|549.89|547.49|550.34|547.94|549.89|547.49|0
1652099190000|2022-05-09 12:26:30|549.72|547.32|550.24|547.84|550.24|547.84|549.72|547.32|0
1652099200000|2022-05-09 12:26:40|550.42|548.02|550.6|548.2|550.6|548.2|550.42|548.02|0
1652099210000|2022-05-09 12:26:50|550.77|548.37|550.77|548.37|550.95|548.55|550.77|548.37|0
1652099220000|2022-05-09 12:27:00|551.04|548.64|550.95|548.55|551.04|548.64|550.86|548.46|0
1652099230000|2022-05-09 12:27:10|551.04|548.64|551.12|548.72|551.12|548.72|551.04|548.64|0
1652099240000|2022-05-09 12:27:20|550.86|548.46|550.95|548.55|550.95|548.55|550.6|548.2|0
1652099250000|2022-05-09 12:27:30|550.77|548.37|549.89|547.49|550.77|548.37|549.89|547.49|0
1652099260000|2022-05-09 12:27:40|549.72|547.32|549.72|547.32|549.72|547.32|549.54|547.14|0
1652099270000|2022-05-09 12:27:50|549.54|547.14|550.24|547.84|550.24|547.84|549.54|547.14|0
1652099280000|2022-05-09 12:28:00|550.07|547.67|549.89|547.49|550.07|547.67|549.81|547.41|0
1652099290000|2022-05-09 12:28:10|550.6|548.2|550.86|548.46|550.86|548.46|550.6|548.2|0
1652099300000|2022-05-09 12:28:20|551.65|549.25|551.82|549.42|552|549.6|551.65|549.25|0
1652099310000|2022-05-09 12:28:30|551.65|549.25|551.65|549.25|551.82|549.42|551.65|549.25|0
1652099320000|2022-05-09 12:28:40|551.82|549.42|551.65|549.25|551.82|549.42|551.65|549.25|0
1652099330000|2022-05-09 12:28:50|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652099340000|2022-05-09 12:29:00|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652099350000|2022-05-09 12:29:10|552.18|549.78|552.18|549.78|552.18|549.78|551.92|549.52|0
1652099360000|2022-05-09 12:29:20|552.53|550.13|552.62|550.22|552.7|550.3|552.53|550.13|0
1652099370000|2022-05-09 12:29:30|552.53|550.13|552.18|549.78|552.53|550.13|552.18|549.78|0
1652099380000|2022-05-09 12:29:40|552.53|550.13|552.53|550.13|552.62|550.22|552.53|550.13|0
1652099390000|2022-05-09 12:29:50|552.35|549.95|552.88|550.48|552.88|550.48|552.35|549.95|0
1652099400000|2022-05-09 12:30:00|552.8|550.4|552.7|550.3|553.23|550.83|552.7|550.3|0
1652099410000|2022-05-09 12:30:10|552.35|549.95|551.82|549.42|552.35|549.95|551.74|549.34|0
1652099420000|2022-05-09 12:30:20|551.12|548.72|551.12|548.72|551.3|548.9|550.95|548.55|0
1652099430000|2022-05-09 12:30:30|551.3|548.9|550.42|548.02|551.3|548.9|550.42|548.02|0
1652099440000|2022-05-09 12:30:40|550.59|548.19|553.06|550.66|553.06|550.66|550.59|548.19|0
1652099450000|2022-05-09 12:30:50|553.58|551.18|553.76|551.36|554.11|551.71|553.58|551.18|0
1652099460000|2022-05-09 12:31:00|553.58|551.18|554.29|551.89|554.29|551.89|553.58|551.18|0
1652099470000|2022-05-09 12:31:10|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1652099480000|2022-05-09 12:31:20|554.82|552.42|553.32|550.92|554.82|552.42|553.32|550.92|0
1652099490000|2022-05-09 12:31:30|553.23|550.83|552.09|549.69|553.23|550.83|552.09|549.69|0
1652099500000|2022-05-09 12:31:40|552.18|549.78|551.3|548.9|552.18|549.78|551.3|548.9|0
1652099510000|2022-05-09 12:31:50|551.65|549.25|551.65|549.25|552|549.6|551.65|549.25|0
1652099520000|2022-05-09 12:32:00|551.3|548.9|551.12|548.72|551.47|549.07|550.69|548.29|0
1652099530000|2022-05-09 12:32:10|551.47|549.07|552|549.6|552|549.6|551.47|549.07|0
1652099540000|2022-05-09 12:32:20|552.35|549.95|552.62|550.22|553.05|550.65|552.35|549.95|0
1652099550000|2022-05-09 12:32:30|552.7|550.3|552.88|550.48|552.88|550.48|552.53|550.13|0
1652099560000|2022-05-09 12:32:40|553.05|550.65|552.7|550.3|553.05|550.65|552.7|550.3|0
1652099570000|2022-05-09 12:32:50|552.88|550.48|552.88|550.48|552.88|550.48|552.79|550.39|0
1652099580000|2022-05-09 12:33:00|553.23|550.83|553.23|550.83|553.23|550.83|552.7|550.3|0
1652099590000|2022-05-09 12:33:10|552.88|550.48|553.23|550.83|553.23|550.83|552.88|550.48|0
1652099600000|2022-05-09 12:33:20|552.88|550.48|553.15|550.75|553.23|550.83|552.88|550.48|0
1652099610000|2022-05-09 12:33:30|553.23|550.83|552.7|550.3|553.23|550.83|552.7|550.3|0
1652099620000|2022-05-09 12:33:40|552.09|549.69|552|549.6|552.09|549.69|552|549.6|0
1652099630000|2022-05-09 12:33:50|551.91|549.51|550.94|548.54|551.91|549.51|550.94|548.54|0
1652099640000|2022-05-09 12:34:00|551.3|548.9|550.94|548.54|551.3|548.9|550.94|548.54|0
1652099650000|2022-05-09 12:34:10|550.77|548.37|551.12|548.72|551.3|548.9|550.77|548.37|0
1652099660000|2022-05-09 12:34:20|550.77|548.37|550.24|547.84|550.77|548.37|550.24|547.84|0
1652099670000|2022-05-09 12:34:30|550.16|547.76|549.89|547.49|550.16|547.76|549.89|547.49|0
1652099680000|2022-05-09 12:34:40|550.42|548.02|550.51|548.11|550.51|548.11|550.33|547.93|0
1652099690000|2022-05-09 12:34:50|550.59|548.19|550.77|548.37|550.77|548.37|550.42|548.02|0
1652099700000|2022-05-09 12:35:00|550.94|548.54|551.47|549.07|551.47|549.07|550.94|548.54|0
1652099710000|2022-05-09 12:35:10|551.65|549.25|551.39|548.99|551.65|549.25|551.39|548.99|0
1652099720000|2022-05-09 12:35:20|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1652099730000|2022-05-09 12:35:30|551.12|548.72|551.47|549.07|551.47|549.07|551.12|548.72|0
1652099740000|2022-05-09 12:35:40|550.94|548.54|550.59|548.19|550.94|548.54|550.59|548.19|0
1652099750000|2022-05-09 12:35:50|550.42|548.02|550.24|547.84|550.42|548.02|550.07|547.67|0
1652099760000|2022-05-09 12:36:00|550.77|548.37|550.68|548.28|551.12|548.72|550.68|548.28|0
1652099770000|2022-05-09 12:36:10|551.03|548.63|550.94|548.54|551.12|548.72|550.94|548.54|0
1652099780000|2022-05-09 12:36:20|550.59|548.19|551.29|548.89|551.29|548.89|550.59|548.19|0
1652099790000|2022-05-09 12:36:30|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1652099800000|2022-05-09 12:36:40|551.29|548.89|550.77|548.37|551.39|548.99|550.77|548.37|0
1652099810000|2022-05-09 12:36:50|550.59|548.19|549.71|547.31|550.59|548.19|549.71|547.31|0
1652099820000|2022-05-09 12:37:00|549.54|547.14|549.36|546.96|549.54|547.14|548.84|546.44|0
1652099830000|2022-05-09 12:37:10|549.54|547.14|548.66|546.26|549.54|547.14|548.66|546.26|0
1652099840000|2022-05-09 12:37:20|548.58|546.18|548.4|546|548.66|546.26|548.4|546|0
1652099850000|2022-05-09 12:37:30|548.31|545.91|547.44|545.04|548.31|545.91|547.44|545.04|0
1652099860000|2022-05-09 12:37:40|547.35|544.95|547.79|545.39|547.79|545.39|547.26|544.86|0
1652099870000|2022-05-09 12:37:50|547.61|545.21|547.79|545.39|547.79|545.39|547.61|545.21|0
1652099880000|2022-05-09 12:38:00|547.88|545.48|547.61|545.21|547.88|545.48|547.44|545.04|0
1652099890000|2022-05-09 12:38:10|547.44|545.04|547.09|544.69|547.44|545.04|547.09|544.69|0
1652099900000|2022-05-09 12:38:20|546.91|544.51|547.18|544.78|547.18|544.78|546.91|544.51|0
1652099910000|2022-05-09 12:38:30|547.26|544.86|546.91|544.51|547.26|544.86|546.91|544.51|0
1652099920000|2022-05-09 12:38:40|547.44|545.04|547.09|544.69|547.44|545.04|547.09|544.69|0
1652099930000|2022-05-09 12:38:50|547.18|544.78|547.26|544.86|547.26|544.86|546.91|544.51|0
1652099940000|2022-05-09 12:39:00|547.61|545.21|547.44|545.04|547.61|545.21|547.44|545.04|0
1652099950000|2022-05-09 12:39:10|547.26|544.86|547.61|545.21|547.61|545.21|547.26|544.86|0
1652099960000|2022-05-09 12:39:20|547.79|545.39|547.79|545.39|547.96|545.56|547.79|545.39|0
1652099970000|2022-05-09 12:39:30|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1652099980000|2022-05-09 12:39:40|547.44|545.04|546.39|543.99|547.44|545.04|546.39|543.99|0
1652099990000|2022-05-09 12:39:50|545.69|543.29|545.69|543.29|545.86|543.46|545.69|543.29|0
1652100000000|2022-05-09 12:40:00|545.51|543.11|544.47|542.07|545.51|543.11|544.47|542.07|0
1652100010000|2022-05-09 12:40:10|544.64|542.24|544.29|541.89|544.64|542.24|544.29|541.89|0
1652100020000|2022-05-09 12:40:20|543.77|541.37|543.42|541.02|543.77|541.37|543.42|541.02|0
1652100030000|2022-05-09 12:40:30|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1652100040000|2022-05-09 12:40:40|542.9|540.5|542.72|540.32|543.07|540.67|542.72|540.32|0
1652100050000|2022-05-09 12:40:50|542.9|540.5|542.72|540.32|542.9|540.5|542.72|540.32|0
1652100060000|2022-05-09 12:41:00|543.25|540.85|543.59|541.19|543.59|541.19|543.25|540.85|0
1652100070000|2022-05-09 12:41:10|543.34|540.94|543.42|541.02|543.42|541.02|543.34|540.94|0
1652100080000|2022-05-09 12:41:20|543.25|540.85|542.72|540.32|543.25|540.85|542.55|540.15|0
1652100090000|2022-05-09 12:41:30|542.81|540.41|542.2|539.8|542.81|540.41|542.2|539.8|0
1652100100000|2022-05-09 12:41:40|542.03|539.63|542.03|539.63|542.37|539.97|542.03|539.63|0
1652100110000|2022-05-09 12:41:50|542.2|539.8|542.2|539.8|542.37|539.97|542.2|539.8|0
1652100120000|2022-05-09 12:42:00|542.03|539.63|541.85|539.45|542.03|539.63|541.85|539.45|0
1652100130000|2022-05-09 12:42:10|542.03|539.63|542.55|540.15|542.55|540.15|542.03|539.63|0
1652100140000|2022-05-09 12:42:20|542.9|540.5|542.9|540.5|543.07|540.67|542.9|540.5|0
1652100150000|2022-05-09 12:42:30|542.72|540.32|542.9|540.5|542.9|540.5|542.72|540.32|0
1652100160000|2022-05-09 12:42:40|543.07|540.67|543.59|541.19|543.59|541.19|543.07|540.67|0
1652100170000|2022-05-09 12:42:50|544.12|541.72|544.47|542.07|544.47|542.07|544.12|541.72|0
1652100180000|2022-05-09 12:43:00|544.64|542.24|544.46|542.06|544.64|542.24|544.46|542.06|0
1652100190000|2022-05-09 12:43:10|544.56|542.16|545.16|542.76|545.16|542.76|544.56|542.16|0
1652100200000|2022-05-09 12:43:20|545.69|543.29|545.6|543.2|545.69|543.29|545.51|543.11|0
1652100210000|2022-05-09 12:43:30|545.86|543.46|545.86|543.46|545.86|543.46|545.51|543.11|0
1652100220000|2022-05-09 12:43:40|546.04|543.64|545.34|542.94|546.04|543.64|545.16|542.76|0
1652100230000|2022-05-09 12:43:50|545.16|542.76|545.51|543.11|545.51|543.11|545.16|542.76|0
1652100240000|2022-05-09 12:44:00|544.99|542.59|544.99|542.59|545.08|542.68|544.99|542.59|0
1652100250000|2022-05-09 12:44:10|544.73|542.33|544.12|541.72|544.73|542.33|544.12|541.72|0
1652100260000|2022-05-09 12:44:20|544.21|541.81|544.46|542.06|544.46|542.06|544.12|541.72|0
1652100270000|2022-05-09 12:44:30|544.38|541.98|543.94|541.54|544.38|541.98|543.94|541.54|0
1652100280000|2022-05-09 12:44:40|544.12|541.72|544.12|541.72|544.29|541.89|544.12|541.72|0
1652100300000|2022-05-09 12:45:00|543.59|541.19|543.24|540.84|543.59|541.19|543.07|540.67|0
1652100310000|2022-05-09 12:45:10|543.42|541.02|543.51|541.11|543.59|541.19|543.42|541.02|0
1652100320000|2022-05-09 12:45:20|543.24|540.84|542.72|540.32|543.24|540.84|542.72|540.32|0
1652100330000|2022-05-09 12:45:30|542.55|540.15|542.37|539.97|542.55|540.15|542.37|539.97|0
1652100340000|2022-05-09 12:45:40|542.55|540.15|543.16|540.76|543.16|540.76|542.37|539.97|0
1652100350000|2022-05-09 12:45:50|543.42|541.02|543.42|541.02|543.51|541.11|543.42|541.02|0
1652100360000|2022-05-09 12:46:00|543.51|541.11|543.07|540.67|543.51|541.11|543.07|540.67|0
1652100370000|2022-05-09 12:46:10|543.24|540.84|543.94|541.54|544.12|541.72|543.24|540.84|0
1652100380000|2022-05-09 12:46:20|544.46|542.06|544.81|542.41|544.81|542.41|544.46|542.06|0
1652100390000|2022-05-09 12:46:30|544.73|542.33|544.46|542.06|544.73|542.33|544.46|542.06|0
1652100400000|2022-05-09 12:46:40|544.64|542.24|544.81|542.41|544.9|542.5|544.64|542.24|0
1652100410000|2022-05-09 12:46:50|544.99|542.59|545.16|542.76|545.16|542.76|544.99|542.59|0
1652100420000|2022-05-09 12:47:00|545.51|543.11|545.86|543.46|545.86|543.46|545.51|543.11|0
1652100430000|2022-05-09 12:47:10|545.69|543.29|546.13|543.73|546.13|543.73|545.69|543.29|0
1652100440000|2022-05-09 12:47:20|546.03|543.63|546.3|543.9|546.38|543.98|546.03|543.63|0
1652100450000|2022-05-09 12:47:30|546.21|543.81|546.38|543.98|546.56|544.16|546.21|543.81|0
1652100460000|2022-05-09 12:47:40|546.03|543.63|545.95|543.55|546.13|543.73|545.86|543.46|0
1652100470000|2022-05-09 12:47:50|546.13|543.73|546.21|543.81|546.38|543.98|546.13|543.73|0
1652100480000|2022-05-09 12:48:00|546.38|543.98|546.3|543.9|546.38|543.98|546.3|543.9|0
1652100490000|2022-05-09 12:48:10|546.73|544.33|546.21|543.81|546.73|544.33|546.21|543.81|0
1652100500000|2022-05-09 12:48:20|545.86|543.46|545.86|543.46|546.03|543.63|545.86|543.46|0
1652100510000|2022-05-09 12:48:30|545.78|543.38|545.78|543.38|545.86|543.46|545.78|543.38|0
1652100520000|2022-05-09 12:48:40|545.86|543.46|545.34|542.94|545.86|543.46|545.34|542.94|0
1652100530000|2022-05-09 12:48:50|545.08|542.68|545.51|543.11|545.51|543.11|544.99|542.59|0
1652100540000|2022-05-09 12:49:00|545.68|543.28|545.68|543.28|545.86|543.46|545.68|543.28|0
1652100550000|2022-05-09 12:49:10|545.86|543.46|545.78|543.38|546.03|543.63|545.78|543.38|0
1652100560000|2022-05-09 12:49:20|545.68|543.28|546.03|543.63|546.03|543.63|545.68|543.28|0
1652100570000|2022-05-09 12:49:30|546.21|543.81|544.99|542.59|546.21|543.81|544.99|542.59|0
1652100580000|2022-05-09 12:49:40|544.81|542.41|544.2|541.8|544.81|542.41|544.2|541.8|0
1652100590000|2022-05-09 12:49:50|543.94|541.54|544.11|541.71|544.11|541.71|543.94|541.54|0
1652100600000|2022-05-09 12:50:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1652100610000|2022-05-09 12:50:10|543.76|541.36|542.89|540.49|543.76|541.36|542.72|540.32|0
1652100620000|2022-05-09 12:50:20|543.07|540.67|543.24|540.84|543.24|540.84|542.89|540.49|0
1652100630000|2022-05-09 12:50:30|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1652100640000|2022-05-09 12:50:40|543.76|541.36|544.38|541.98|544.38|541.98|543.76|541.36|0
1652100650000|2022-05-09 12:50:50|544.64|542.24|544.46|542.06|544.64|542.24|544.29|541.89|0
1652100660000|2022-05-09 12:51:00|544.64|542.24|544.64|542.24|544.64|542.24|544.46|542.06|0
1652100670000|2022-05-09 12:51:10|544.46|542.06|543.42|541.02|544.46|542.06|543.42|541.02|0
1652100680000|2022-05-09 12:51:20|543.33|540.93|543.07|540.67|543.42|541.02|543.07|540.67|0
1652100690000|2022-05-09 12:51:30|542.89|540.49|542.55|540.15|542.89|540.49|542.55|540.15|0
1652100700000|2022-05-09 12:51:40|543.07|540.67|542.89|540.49|543.07|540.67|542.89|540.49|0
1652100710000|2022-05-09 12:51:50|542.54|540.14|543.42|541.02|543.42|541.02|542.54|540.14|0
1652100720000|2022-05-09 12:52:00|543.76|541.36|543.59|541.19|543.94|541.54|543.59|541.19|0
1652100730000|2022-05-09 12:52:10|544.32|541.92|542.43|540.03|544.32|541.92|542.16|539.76|0
1652100740000|2022-05-09 12:52:20|542.34|539.94|542.69|540.29|542.69|540.29|542.16|539.76|0
1652100750000|2022-05-09 12:52:30|542.51|540.11|542.34|539.94|542.51|540.11|542.34|539.94|0
1652100760000|2022-05-09 12:52:40|542.51|540.11|542.34|539.94|542.69|540.29|542.34|539.94|0
1652100770000|2022-05-09 12:52:50|542.51|540.11|542.69|540.29|542.86|540.46|542.51|540.11|0
1652100780000|2022-05-09 12:53:00|542.86|540.46|542.86|540.46|542.86|540.46|542.69|540.29|0
1652100790000|2022-05-09 12:53:10|542.34|539.94|542.16|539.76|542.34|539.94|541.82|539.42|0
1652100800000|2022-05-09 12:53:20|541.99|539.59|542.16|539.76|542.34|539.94|541.99|539.59|0
1652100810000|2022-05-09 12:53:30|542.51|540.11|542.34|539.94|543.04|540.64|542.34|539.94|0
1652100820000|2022-05-09 12:53:40|542.51|540.11|542.34|539.94|542.51|540.11|541.99|539.59|0
1652100830000|2022-05-09 12:53:50|541.99|539.59|542.16|539.76|542.34|539.94|541.99|539.59|0
1652100840000|2022-05-09 12:54:00|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1652100850000|2022-05-09 12:54:10|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1652100860000|2022-05-09 12:54:20|542.34|539.94|542.08|539.68|542.34|539.94|542.08|539.68|0
1652100870000|2022-05-09 12:54:30|542.16|539.76|542.34|539.94|542.51|540.11|542.16|539.76|0
1652100880000|2022-05-09 12:54:40|542.16|539.76|542.51|540.11|542.51|540.11|542.16|539.76|0
1652100890000|2022-05-09 12:54:50|542.16|539.76|542.08|539.68|542.16|539.76|542.08|539.68|0
1652100900000|2022-05-09 12:55:00|542.16|539.76|542.34|539.94|542.34|539.94|541.99|539.59|0
1652100910000|2022-05-09 12:55:10|542.51|540.11|542.69|540.29|542.69|540.29|542.34|539.94|0
1652100920000|2022-05-09 12:55:20|543.21|540.81|543.21|540.81|543.38|540.98|543.21|540.81|0
1652100930000|2022-05-09 12:55:30|543.03|540.63|543.03|540.63|543.21|540.81|543.03|540.63|0
1652100940000|2022-05-09 12:55:40|543.21|540.81|543.21|540.81|543.21|540.81|543.03|540.63|0
1652100950000|2022-05-09 12:55:50|543.38|540.98|543.03|540.63|543.56|541.16|543.03|540.63|0
1652100960000|2022-05-09 12:56:00|542.86|540.46|543.13|540.73|543.21|540.81|542.86|540.46|0
1652100970000|2022-05-09 12:56:10|543.21|540.81|544.08|541.68|544.08|541.68|543.21|540.81|0
1652100980000|2022-05-09 12:56:20|543.91|541.51|543.38|540.98|543.91|541.51|543.38|540.98|0
1652100990000|2022-05-09 12:56:30|543.73|541.33|543.73|541.33|543.73|541.33|543.56|541.16|0
1652101000000|2022-05-09 12:56:40|543.65|541.25|543.73|541.33|543.73|541.33|543.65|541.25|0
1652101010000|2022-05-09 12:56:50|543.13|540.73|543.03|540.63|543.13|540.73|542.86|540.46|0
1652101020000|2022-05-09 12:57:00|543.38|540.98|543.21|540.81|543.38|540.98|543.21|540.81|0
1652101030000|2022-05-09 12:57:10|543.12|540.72|543.38|540.98|543.38|540.98|543.12|540.72|0
1652101040000|2022-05-09 12:57:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1652101050000|2022-05-09 12:57:30|543.47|541.07|543.73|541.33|543.91|541.51|543.47|541.07|0
1652101060000|2022-05-09 12:57:40|544.26|541.86|544.61|542.21|544.61|542.21|544.26|541.86|0
1652101070000|2022-05-09 12:57:50|544.43|542.03|544.87|542.47|545.13|542.73|544.43|542.03|0
1652101080000|2022-05-09 12:58:00|545.13|542.73|544.95|542.55|545.13|542.73|544.95|542.55|0
1652101090000|2022-05-09 12:58:10|545.13|542.73|544.87|542.47|545.13|542.73|544.78|542.38|0
1652101100000|2022-05-09 12:58:20|545.13|542.73|545.48|543.08|545.48|543.08|545.13|542.73|0
1652101110000|2022-05-09 12:58:30|545.65|543.25|545.48|543.08|545.65|543.25|545.48|543.08|0
1652101120000|2022-05-09 12:58:40|545.3|542.9|545.3|542.9|545.3|542.9|545.13|542.73|0
1652101130000|2022-05-09 12:58:50|545.48|543.08|545.65|543.25|545.65|543.25|545.48|543.08|0
1652101140000|2022-05-09 12:59:00|545.48|543.08|545.65|543.25|545.65|543.25|545.3|542.9|0
1652101150000|2022-05-09 12:59:10|545.57|543.17|545.65|543.25|545.65|543.25|545.57|543.17|0
1652101160000|2022-05-09 12:59:20|545.83|543.43|546|543.6|546.18|543.78|545.74|543.34|0
1652101170000|2022-05-09 12:59:30|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1652101180000|2022-05-09 12:59:40|546.35|543.95|545.92|543.52|546.35|543.95|545.92|543.52|0
1652101190000|2022-05-09 12:59:50|545.83|543.43|546.18|543.78|546.18|543.78|545.83|543.43|0
1652101200000|2022-05-09 13:00:00|546|543.6|546|543.6|546|543.6|546|543.6|0
1652101210000|2022-05-09 13:00:10|545.83|543.43|545.83|543.43|545.83|543.43|545.57|543.17|0
1652101220000|2022-05-09 13:00:20|545.74|543.34|545.65|543.25|545.83|543.43|545.65|543.25|0
1652101230000|2022-05-09 13:00:30|545.83|543.43|546|543.6|546|543.6|545.65|543.25|0
1652101240000|2022-05-09 13:00:40|546.18|543.78|546.7|544.3|546.7|544.3|546.18|543.78|0
1652101250000|2022-05-09 13:00:50|546.53|544.13|546|543.6|546.53|544.13|546|543.6|0
1652101260000|2022-05-09 13:01:00|546.18|543.78|545.39|542.99|546.18|543.78|545.39|542.99|0
1652101270000|2022-05-09 13:01:10|545.13|542.73|545.83|543.43|545.83|543.43|545.13|542.73|0
1652101280000|2022-05-09 13:01:20|546.18|543.78|545.83|543.43|546.18|543.78|545.65|543.25|0
1652101290000|2022-05-09 13:01:30|546|543.6|546.18|543.78|546.35|543.95|546|543.6|0
1652101300000|2022-05-09 13:01:40|546.44|544.04|546.7|544.3|546.88|544.48|546.44|544.04|0
1652101310000|2022-05-09 13:01:50|546.88|544.48|547.4|545|547.58|545.18|546.88|544.48|0
1652101320000|2022-05-09 13:02:00|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1652101330000|2022-05-09 13:02:10|547.4|545|547.4|545|547.58|545.18|547.4|545|0
1652101340000|2022-05-09 13:02:20|547.75|545.35|548.1|545.7|548.1|545.7|547.75|545.35|0
1652101350000|2022-05-09 13:02:30|547.93|545.53|547.4|545|547.93|545.53|547.4|545|0
1652101360000|2022-05-09 13:02:40|547.32|544.92|546.18|543.78|547.4|545|546.18|543.78|0
1652101370000|2022-05-09 13:02:50|546|543.6|546.18|543.78|546.53|544.13|546|543.6|0
1652101380000|2022-05-09 13:03:00|546.35|543.95|545.83|543.43|546.35|543.95|545.83|543.43|0
1652101390000|2022-05-09 13:03:10|545.48|543.08|545.39|542.99|545.65|543.25|545.39|542.99|0
1652101400000|2022-05-09 13:03:20|545.48|543.08|547.23|544.83|547.32|544.92|545.48|543.08|0
1652101410000|2022-05-09 13:03:30|547.14|544.74|546.88|544.48|547.93|545.53|546.88|544.48|0
1652101420000|2022-05-09 13:03:40|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1652101430000|2022-05-09 13:03:50|546.88|544.48|547.23|544.83|547.23|544.83|546.7|544.3|0
1652101440000|2022-05-09 13:04:00|547.75|545.35|546.88|544.48|547.75|545.35|546.88|544.48|0
1652101450000|2022-05-09 13:04:10|547.23|544.83|547.23|544.83|547.32|544.92|547.14|544.74|0
1652101460000|2022-05-09 13:04:20|547.05|544.65|546.35|543.95|547.05|544.65|546.35|543.95|0
1652101470000|2022-05-09 13:04:30|546.09|543.69|546.7|544.3|546.7|544.3|546.09|543.69|0
1652101480000|2022-05-09 13:04:40|546.53|544.13|547.05|544.65|547.05|544.65|546.35|543.95|0
1652101490000|2022-05-09 13:04:50|546.88|544.48|545.3|542.9|546.88|544.48|545.3|542.9|0
1652101500000|2022-05-09 13:05:00|545.13|542.73|545.13|542.73|545.13|542.73|544.6|542.2|0
1652101510000|2022-05-09 13:05:10|545.3|542.9|545.13|542.73|545.3|542.9|545.13|542.73|0
1652101520000|2022-05-09 13:05:20|544.95|542.55|545.13|542.73|545.13|542.73|544.95|542.55|0
1652101530000|2022-05-09 13:05:30|544.78|542.38|545.13|542.73|545.13|542.73|544.78|542.38|0
1652101540000|2022-05-09 13:05:40|545.65|543.25|546|543.6|546|543.6|545.48|543.08|0
1652101550000|2022-05-09 13:05:50|545.83|543.43|546|543.6|546|543.6|545.83|543.43|0
1652101560000|2022-05-09 13:06:00|546.35|543.95|546|543.6|546.35|543.95|546|543.6|0
1652101570000|2022-05-09 13:06:10|545.65|543.25|545.83|543.43|545.83|543.43|545.65|543.25|0
1652101580000|2022-05-09 13:06:20|545.65|543.25|545.39|542.99|545.65|543.25|545.39|542.99|0
1652101590000|2022-05-09 13:06:30|545.13|542.73|545.65|543.25|545.83|543.43|545.13|542.73|0
1652101600000|2022-05-09 13:06:40|545.74|543.34|545.39|542.99|545.74|543.34|545.39|542.99|0
1652101610000|2022-05-09 13:06:50|545.48|543.08|545.3|542.9|545.48|543.08|545.3|542.9|0
1652101620000|2022-05-09 13:07:00|545.65|543.25|545.48|543.08|545.65|543.25|545.48|543.08|0
1652101630000|2022-05-09 13:07:10|545.13|542.73|545.3|542.9|545.65|543.25|545.13|542.73|0
1652101640000|2022-05-09 13:07:20|545.48|543.08|545.65|543.25|545.65|543.25|545.48|543.08|0
1652101650000|2022-05-09 13:07:30|545.83|543.43|546.35|543.95|546.35|543.95|545.83|543.43|0
1652101660000|2022-05-09 13:07:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1652101670000|2022-05-09 13:07:50|546.35|543.95|546.88|544.48|546.88|544.48|546.35|543.95|0
1652101680000|2022-05-09 13:08:00|546.7|544.3|546.52|544.12|546.7|544.3|546.35|543.95|0
1652101690000|2022-05-09 13:08:10|546.88|544.48|547.05|544.65|547.23|544.83|546.88|544.48|0
1652101700000|2022-05-09 13:08:20|546.88|544.48|546.7|544.3|547.05|544.65|546.7|544.3|0
1652101710000|2022-05-09 13:08:30|546.52|544.12|546.35|543.95|546.52|544.12|546.35|543.95|0
1652101720000|2022-05-09 13:08:40|546.17|543.77|546.17|543.77|546.17|543.77|546.17|543.77|0
1652101730000|2022-05-09 13:08:50|546|543.6|545.65|543.25|546|543.6|545.65|543.25|0
1652101740000|2022-05-09 13:09:00|545.47|543.07|545.3|542.9|545.47|543.07|545.3|542.9|0
1652101750000|2022-05-09 13:09:10|545.13|542.73|545.04|542.64|545.13|542.73|545.04|542.64|0
1652101760000|2022-05-09 13:09:20|545.13|542.73|545.22|542.82|545.22|542.82|545.13|542.73|0
1652101770000|2022-05-09 13:09:30|545.3|542.9|545.12|542.72|545.3|542.9|545.12|542.72|0
1652101780000|2022-05-09 13:09:40|544.95|542.55|544.95|542.55|545.3|542.9|544.95|542.55|0
1652101790000|2022-05-09 13:09:50|545.12|542.72|545.12|542.72|545.12|542.72|544.95|542.55|0
1652101800000|2022-05-09 13:10:00|545.47|543.07|545.3|542.9|545.47|543.07|545.3|542.9|0
1652101810000|2022-05-09 13:10:10|545.39|542.99|546|543.6|546|543.6|545.3|542.9|0
1652101820000|2022-05-09 13:10:20|545.82|543.42|546.17|543.77|546.17|543.77|545.82|543.42|0
1652101830000|2022-05-09 13:10:30|546.35|543.95|546|543.6|546.35|543.95|546|543.6|0
1652101840000|2022-05-09 13:10:40|546.09|543.69|546.52|544.12|546.52|544.12|546.09|543.69|0
1652101850000|2022-05-09 13:10:50|546.35|543.95|546.17|543.77|546.35|543.95|546.17|543.77|0
1652101860000|2022-05-09 13:11:00|546.44|544.04|546|543.6|546.44|544.04|546|543.6|0
1652101870000|2022-05-09 13:11:10|546.09|543.69|545.82|543.42|546.09|543.69|545.82|543.42|0
1652101880000|2022-05-09 13:11:20|546.17|543.77|546.52|544.12|546.52|544.12|546.17|543.77|0
1652101890000|2022-05-09 13:11:30|546|543.6|545.74|543.34|546.17|543.77|545.74|543.34|0
1652101900000|2022-05-09 13:11:40|545.65|543.25|546|543.6|546|543.6|545.65|543.25|0
1652101910000|2022-05-09 13:11:50|546.17|543.77|546|543.6|546.17|543.77|546|543.6|0
1652101920000|2022-05-09 13:12:00|545.91|543.51|545.82|543.42|546|543.6|545.82|543.42|0
1652101930000|2022-05-09 13:12:10|545.65|543.25|545.3|542.9|545.65|543.25|545.3|542.9|0
1652101940000|2022-05-09 13:12:20|545.12|542.72|544.6|542.2|545.12|542.72|544.6|542.2|0
1652101950000|2022-05-09 13:12:30|544.25|541.85|543.9|541.5|544.25|541.85|543.9|541.5|0
1652101960000|2022-05-09 13:12:40|543.73|541.33|543.55|541.15|543.73|541.33|543.55|541.15|0
1652101970000|2022-05-09 13:12:50|543.38|540.98|542.85|540.45|543.38|540.98|542.85|540.45|0
1652101980000|2022-05-09 13:13:00|542.68|540.28|542.33|539.93|542.68|540.28|542.16|539.76|0
1652101990000|2022-05-09 13:13:10|542.51|540.11|542.51|540.11|542.85|540.45|542.51|540.11|0
1652102000000|2022-05-09 13:13:20|542.6|540.2|542.42|540.02|542.68|540.28|542.42|540.02|0
1652102010000|2022-05-09 13:13:30|542.33|539.93|542.33|539.93|542.42|540.02|542.33|539.93|0
1652102020000|2022-05-09 13:13:40|542.68|540.28|542.33|539.93|542.68|540.28|542.33|539.93|0
1652102030000|2022-05-09 13:13:50|542.25|539.85|542.51|540.11|542.68|540.28|542.16|539.76|0
1652102040000|2022-05-09 13:14:00|542.33|539.93|542.16|539.76|542.33|539.93|542.16|539.76|0
1652102050000|2022-05-09 13:14:10|541.81|539.41|541.11|538.71|541.81|539.41|541.11|538.71|0
1652102060000|2022-05-09 13:14:20|541.29|538.89|541.11|538.71|541.29|538.89|541.11|538.71|0
1652102070000|2022-05-09 13:14:30|541.29|538.89|541.46|539.06|541.46|539.06|541.29|538.89|0
1652102080000|2022-05-09 13:14:40|541.29|538.89|539.72|537.32|541.29|538.89|539.72|537.32|0
1652102090000|2022-05-09 13:14:50|539.2|536.8|539.2|536.8|539.55|537.15|539.2|536.8|0
1652102100000|2022-05-09 13:15:00|538.5|536.1|538.5|536.1|538.68|536.28|538.5|536.1|0
1652102110000|2022-05-09 13:15:10|539.02|536.62|539.72|537.32|539.72|537.32|539.02|536.62|0
1652102120000|2022-05-09 13:15:20|539.64|537.24|539.37|536.97|539.72|537.32|539.37|536.97|0
1652102130000|2022-05-09 13:15:30|539.2|536.8|539.55|537.15|539.55|537.15|539.2|536.8|0
1652102140000|2022-05-09 13:15:40|539.37|536.97|539.72|537.32|539.72|537.32|539.37|536.97|0
1652102150000|2022-05-09 13:15:50|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1652102160000|2022-05-09 13:16:00|539.2|536.8|539.2|536.8|539.2|536.8|539.2|536.8|0
1652102170000|2022-05-09 13:16:10|539.02|536.62|538.68|536.28|539.02|536.62|538.68|536.28|0
1652102180000|2022-05-09 13:16:20|538.5|536.1|539.37|536.97|539.37|536.97|538.16|535.76|0
1652102190000|2022-05-09 13:16:30|539.55|537.15|539.72|537.32|539.72|537.32|539.37|536.97|0
1652102200000|2022-05-09 13:16:40|539.55|537.15|540.07|537.67|540.07|537.67|539.37|536.97|0
1652102210000|2022-05-09 13:16:50|540.41|538.01|540.24|537.84|540.41|538.01|540.24|537.84|0
1652102220000|2022-05-09 13:17:00|540.76|538.36|540.94|538.54|540.94|538.54|540.76|538.36|0
1652102230000|2022-05-09 13:17:10|541.46|539.06|541.37|538.97|541.46|539.06|541.37|538.97|0
1652102240000|2022-05-09 13:17:20|541.28|538.88|541.63|539.23|541.63|539.23|541.28|538.88|0
1652102250000|2022-05-09 13:17:30|541.81|539.41|541.63|539.23|541.81|539.41|541.63|539.23|0
1652102260000|2022-05-09 13:17:40|541.98|539.58|542.16|539.76|542.16|539.76|541.81|539.41|0
1652102270000|2022-05-09 13:17:50|542.33|539.93|542.33|539.93|542.33|539.93|542.16|539.76|0
1652102280000|2022-05-09 13:18:00|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1652102290000|2022-05-09 13:18:10|543.38|540.98|543.29|540.89|543.55|541.15|543.29|540.89|0
1652102300000|2022-05-09 13:18:20|543.2|540.8|542.85|540.45|543.2|540.8|542.68|540.28|0
1652102310000|2022-05-09 13:18:30|543.03|540.63|542.68|540.28|543.03|540.63|542.68|540.28|0
1652102320000|2022-05-09 13:18:40|543.03|540.63|542.68|540.28|543.03|540.63|542.68|540.28|0
1652102330000|2022-05-09 13:18:50|542.85|540.45|543.03|540.63|543.03|540.63|542.85|540.45|0
1652102340000|2022-05-09 13:19:00|543.2|540.8|543.03|540.63|543.2|540.8|543.03|540.63|0
1652102350000|2022-05-09 13:19:10|543.2|540.8|543.38|540.98|543.38|540.98|543.03|540.63|0
1652102360000|2022-05-09 13:19:20|543.55|541.15|543.03|540.63|543.55|541.15|543.03|540.63|0
1652102370000|2022-05-09 13:19:30|543.2|540.8|543.37|540.97|543.37|540.97|543.2|540.8|0
1652102380000|2022-05-09 13:19:40|543.2|540.8|543.2|540.8|543.29|540.89|543.2|540.8|0
1652102390000|2022-05-09 13:19:50|543.37|540.97|543.37|540.97|543.55|541.15|543.37|540.97|0
1652102400000|2022-05-09 13:20:00|543.29|540.89|543.37|540.97|543.37|540.97|543.2|540.8|0
1652102410000|2022-05-09 13:20:10|543.55|541.15|544.25|541.85|544.25|541.85|543.55|541.15|0
1652102420000|2022-05-09 13:20:20|544.42|542.02|544.77|542.37|544.77|542.37|544.42|542.02|0
1652102430000|2022-05-09 13:20:30|544.6|542.2|544.69|542.29|544.69|542.29|544.6|542.2|0
1652102440000|2022-05-09 13:20:40|544.6|542.2|544.42|542.02|544.77|542.37|544.42|542.02|0
1652102450000|2022-05-09 13:20:50|544.77|542.37|544.77|542.37|544.95|542.55|544.77|542.37|0
1652102460000|2022-05-09 13:21:00|545.3|542.9|544.86|542.46|545.3|542.9|544.86|542.46|0
1652102470000|2022-05-09 13:21:10|544.77|542.37|544.6|542.2|545.04|542.64|544.6|542.2|0
1652102480000|2022-05-09 13:21:20|544.51|542.11|544.6|542.2|544.6|542.2|544.42|542.02|0
1652102490000|2022-05-09 13:21:30|544.77|542.37|544.69|542.29|544.77|542.37|544.69|542.29|0
1652102500000|2022-05-09 13:21:40|544.77|542.37|544.25|541.85|544.77|542.37|544.25|541.85|0
1652102510000|2022-05-09 13:21:50|544.42|542.02|544.25|541.85|544.42|542.02|544.25|541.85|0
1652102520000|2022-05-09 13:22:00|544.07|541.67|544.25|541.85|544.25|541.85|544.07|541.67|0
1652102530000|2022-05-09 13:22:10|544.6|542.2|544.77|542.37|544.86|542.46|544.6|542.2|0
1652102540000|2022-05-09 13:22:20|545.21|542.81|544.86|542.46|545.21|542.81|544.86|542.46|0
1652102550000|2022-05-09 13:22:30|545.12|542.72|544.77|542.37|545.12|542.72|544.77|542.37|0
1652102560000|2022-05-09 13:22:40|544.95|542.55|545.12|542.72|545.29|542.89|544.95|542.55|0
1652102570000|2022-05-09 13:22:50|544.95|542.55|545.12|542.72|545.12|542.72|544.95|542.55|0
1652102580000|2022-05-09 13:23:00|545.29|542.89|544.42|542.02|545.29|542.89|544.42|542.02|0
1652102590000|2022-05-09 13:23:10|544.25|541.85|544.77|542.37|544.77|542.37|544.25|541.85|0
1652102600000|2022-05-09 13:23:20|544.6|542.2|544.42|542.02|544.6|542.2|544.25|541.85|0
1652102610000|2022-05-09 13:23:30|544.51|542.11|544.42|542.02|544.51|542.11|544.42|542.02|0
1652102620000|2022-05-09 13:23:40|544.6|542.2|544.77|542.37|544.77|542.37|544.6|542.2|0
1652102630000|2022-05-09 13:23:50|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1652102640000|2022-05-09 13:24:00|544.6|542.2|544.25|541.85|544.6|542.2|544.07|541.67|0
1652102650000|2022-05-09 13:24:10|543.9|541.5|543.55|541.15|544.07|541.67|543.55|541.15|0
1652102660000|2022-05-09 13:24:20|543.46|541.06|543.02|540.62|543.72|541.32|543.02|540.62|0
1652102670000|2022-05-09 13:24:30|542.85|540.45|543.02|540.62|543.02|540.62|542.85|540.45|0
1652102680000|2022-05-09 13:24:40|542.85|540.45|542.68|540.28|542.85|540.45|542.5|540.1|0
1652102690000|2022-05-09 13:24:50|542.5|540.1|542.33|539.93|542.5|540.1|542.33|539.93|0
1652102700000|2022-05-09 13:25:00|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1652102710000|2022-05-09 13:25:10|542.85|540.45|544.42|542.02|544.77|542.37|542.85|540.45|0
1652102720000|2022-05-09 13:25:20|544.34|541.94|544.77|542.37|544.77|542.37|544.34|541.94|0
1652102730000|2022-05-09 13:25:30|544.25|541.85|544.07|541.67|544.42|542.02|543.9|541.5|0
1652102740000|2022-05-09 13:25:40|543.72|541.32|543.9|541.5|543.9|541.5|543.72|541.32|0
1652102750000|2022-05-09 13:25:50|543.55|541.15|543.37|540.97|543.55|541.15|543.37|540.97|0
1652102760000|2022-05-09 13:26:00|543.55|541.15|543.29|540.89|543.55|541.15|543.29|540.89|0
1652102770000|2022-05-09 13:26:10|542.85|540.45|543.02|540.62|543.2|540.8|542.85|540.45|0
1652102780000|2022-05-09 13:26:20|543.11|540.71|542.67|540.27|543.11|540.71|542.67|540.27|0
1652102790000|2022-05-09 13:26:30|542.5|540.1|542.5|540.1|542.67|540.27|542.5|540.1|0
1652102800000|2022-05-09 13:26:40|542.67|540.27|541.98|539.58|542.67|540.27|541.98|539.58|0
1652102810000|2022-05-09 13:26:50|541.8|539.4|542.15|539.75|542.24|539.84|541.8|539.4|0
1652102820000|2022-05-09 13:27:00|542.33|539.93|542.15|539.75|542.85|540.45|542.15|539.75|0
1652102830000|2022-05-09 13:27:10|542.5|540.1|542.33|539.93|542.5|540.1|542.15|539.75|0
1652102840000|2022-05-09 13:27:20|542.67|540.27|542.67|540.27|542.85|540.45|542.67|540.27|0
1652102850000|2022-05-09 13:27:30|542.5|540.1|543.02|540.62|543.02|540.62|542.5|540.1|0
1652102860000|2022-05-09 13:27:40|543.2|540.8|543.02|540.62|543.37|540.97|543.02|540.62|0
1652102870000|2022-05-09 13:27:50|542.67|540.27|541.45|539.05|542.67|540.27|541.45|539.05|0
1652102880000|2022-05-09 13:28:00|541.63|539.23|541.55|539.15|541.63|539.23|541.45|539.05|0
1652102890000|2022-05-09 13:28:10|541.63|539.23|541.98|539.58|542.15|539.75|541.63|539.23|0
1652102900000|2022-05-09 13:28:20|541.63|539.23|542.33|539.93|542.33|539.93|541.63|539.23|0
1652102910000|2022-05-09 13:28:30|542.5|540.1|542.5|540.1|542.67|540.27|542.5|540.1|0
1652102920000|2022-05-09 13:28:40|542.33|539.93|543.72|541.32|543.9|541.5|542.33|539.93|0
1652102930000|2022-05-09 13:28:50|544.07|541.67|543.9|541.5|544.07|541.67|543.72|541.32|0
1652102940000|2022-05-09 13:29:00|544.07|541.67|544.59|542.19|544.59|542.19|544.07|541.67|0
1652102950000|2022-05-09 13:29:10|544.07|541.67|544.07|541.67|544.07|541.67|543.89|541.49|0
1652102970000|2022-05-09 13:29:30|544.42|542.02|544.77|542.37|544.77|542.37|544.24|541.84|0
1652102980000|2022-05-09 13:29:40|544.59|542.19|545.29|542.89|545.29|542.89|544.59|542.19|0
1652102990000|2022-05-09 13:29:50|544.77|542.37|545.73|543.33|545.73|543.33|544.77|542.37|0
1652103000000|2022-05-09 13:30:00|544.86|542.46|545.29|542.89|545.82|543.42|544.86|542.46|0
1652103010000|2022-05-09 13:30:10|545.47|543.07|545.29|542.89|545.47|543.07|544.59|542.19|0
1652103020000|2022-05-09 13:30:20|547.57|545.17|546.69|544.29|547.92|545.52|545.99|543.59|0
1652103030000|2022-05-09 13:30:30|546.52|544.12|545.12|542.72|546.52|544.12|544.16|541.76|0
1652103040000|2022-05-09 13:30:40|545.03|542.63|545.12|542.72|545.12|542.72|544.59|542.19|0
1652103050000|2022-05-09 13:30:50|546.17|543.77|544.42|542.02|546.17|543.77|544.42|542.02|0
1652103060000|2022-05-09 13:31:00|544.59|542.19|543.37|540.97|544.59|542.19|543.37|540.97|0
1652103070000|2022-05-09 13:31:10|543.02|540.62|543.02|540.62|543.02|540.62|542.85|540.45|0
1652103080000|2022-05-09 13:31:20|543.2|540.8|543.55|541.15|543.55|541.15|542.5|540.1|0
1652103090000|2022-05-09 13:31:30|544.94|542.54|544.07|541.67|545.29|542.89|544.07|541.67|0
1652103100000|2022-05-09 13:31:40|544.42|542.02|545.29|542.89|545.29|542.89|543.89|541.49|0
1652103110000|2022-05-09 13:31:50|543.54|541.14|544.86|542.46|544.86|542.46|543.54|541.14|0
1652103120000|2022-05-09 13:32:00|545.21|542.81|541.98|539.58|545.21|542.81|541.98|539.58|0
1652103130000|2022-05-09 13:32:10|543.02|540.62|541.63|539.23|543.2|540.8|541.63|539.23|0
1652103140000|2022-05-09 13:32:20|543.02|540.62|544.07|541.67|544.07|541.67|542.67|540.27|0
1652103150000|2022-05-09 13:32:30|544.94|542.54|548.44|546.04|548.44|546.04|544.94|542.54|0
1652103160000|2022-05-09 13:32:40|549.32|546.92|548.53|546.13|549.32|546.92|547.39|544.99|0
1652103170000|2022-05-09 13:32:50|548.62|546.22|549.5|547.1|549.5|547.1|548.62|546.22|0
1652103180000|2022-05-09 13:33:00|549.67|547.27|551.96|549.56|551.96|549.56|549.67|547.27|0
1652103190000|2022-05-09 13:33:10|551.61|549.21|552.31|549.91|552.49|550.09|551.61|549.21|0
1652103200000|2022-05-09 13:33:20|553.02|550.62|550.73|548.33|553.02|550.62|549.15|546.75|0
1652103210000|2022-05-09 13:33:30|550.55|548.15|548.79|546.39|550.55|548.15|548.71|546.31|0
1652103220000|2022-05-09 13:33:40|551.25|548.85|550.9|548.5|551.25|548.85|550.82|548.42|0
1652103230000|2022-05-09 13:33:50|551.43|549.03|550.9|548.5|551.43|549.03|550.9|548.5|0
1652103240000|2022-05-09 13:34:00|550.73|548.33|550.2|547.8|550.73|548.33|550.02|547.62|0
1652103250000|2022-05-09 13:34:10|551.61|549.21|551.78|549.38|551.78|549.38|551.43|549.03|0
1652103260000|2022-05-09 13:34:20|551.17|548.77|550.9|548.5|551.43|549.03|550.9|548.5|0
1652103270000|2022-05-09 13:34:30|549.5|547.1|551.61|549.21|551.78|549.38|549.5|547.1|0
1652103280000|2022-05-09 13:34:40|549.5|547.1|548.44|546.04|549.5|547.1|548.44|546.04|0
1652103290000|2022-05-09 13:34:50|548.97|546.57|546.69|544.29|550.02|547.62|546.69|544.29|0
1652103300000|2022-05-09 13:35:00|544.42|542.02|544.42|542.02|544.42|542.02|544.07|541.67|0
1652103310000|2022-05-09 13:35:10|544.94|542.54|544.07|541.67|544.94|542.54|544.07|541.67|0
1652103320000|2022-05-09 13:35:20|545.29|542.89|544.77|542.37|545.47|543.07|544.77|542.37|0
1652103330000|2022-05-09 13:35:30|545.99|543.59|544.86|542.46|546.16|543.76|544.86|542.46|0
1652103340000|2022-05-09 13:35:40|545.47|543.07|544.59|542.19|545.47|543.07|544.59|542.19|0
1652103350000|2022-05-09 13:35:50|544.33|541.93|545.46|543.06|545.46|543.06|544.07|541.67|0
1652103360000|2022-05-09 13:36:00|544.59|542.19|547.04|544.64|547.04|544.64|544.59|542.19|0
1652103370000|2022-05-09 13:36:10|546.51|544.11|546.16|543.76|546.86|544.46|546.16|543.76|0
1652103380000|2022-05-09 13:36:20|545.12|542.72|544.59|542.19|545.12|542.72|544.59|542.19|0
1652103390000|2022-05-09 13:36:30|544.07|541.67|544.24|541.84|544.51|542.11|544.07|541.67|0
1652103400000|2022-05-09 13:36:40|543.72|541.32|543.19|540.79|544.42|542.02|543.19|540.79|0
1652103410000|2022-05-09 13:36:50|543.37|540.97|543.72|541.32|543.72|541.32|543.19|540.79|0
1652103420000|2022-05-09 13:37:00|544.77|542.37|546.16|543.76|546.51|544.11|544.77|542.37|0
1652103430000|2022-05-09 13:37:10|546.34|543.94|549.14|546.74|549.67|547.27|546.34|543.94|0
1652103440000|2022-05-09 13:37:20|547.66|545.26|548.44|546.04|548.44|546.04|547.66|545.26|0
1652103450000|2022-05-09 13:37:30|549.67|547.27|549.14|546.74|549.85|547.45|549.14|546.74|0
1652103460000|2022-05-09 13:37:40|547.21|544.81|548.27|545.87|548.27|545.87|546.69|544.29|0
1652103470000|2022-05-09 13:37:50|548.53|546.13|547.74|545.34|548.79|546.39|547.74|545.34|0
1652103480000|2022-05-09 13:38:00|548.79|546.39|548.27|545.87|548.79|546.39|548.09|545.69|0
1652103490000|2022-05-09 13:38:10|547.39|544.99|546.86|544.46|547.39|544.99|546.86|544.46|0
1652103500000|2022-05-09 13:38:20|546.16|543.76|544.86|542.46|546.16|543.76|544.86|542.46|0
1652103510000|2022-05-09 13:38:30|543.46|541.06|541.8|539.4|543.46|541.06|541.8|539.4|0
1652103520000|2022-05-09 13:38:40|542.84|540.44|540.58|538.18|542.84|540.44|540.58|538.18|0
1652103530000|2022-05-09 13:38:50|541.28|538.88|540.23|537.83|541.28|538.88|540.23|537.83|0
1652103540000|2022-05-09 13:39:00|539.88|537.48|537.11|534.71|540.23|537.83|537.11|534.71|0
1652103550000|2022-05-09 13:39:10|537.37|534.97|537.28|534.88|537.8|535.4|536.76|534.36|0
1652103560000|2022-05-09 13:39:20|538.15|535.75|537.8|535.4|538.15|535.75|537.28|534.88|0
1652103570000|2022-05-09 13:39:30|538.49|536.09|538.84|536.44|539.71|537.31|538.49|536.09|0
1652103580000|2022-05-09 13:39:40|539.54|537.14|540.06|537.66|540.41|538.01|539.54|537.14|0
1652103590000|2022-05-09 13:39:50|541.1|538.7|542.32|539.92|542.84|540.44|541.1|538.7|0
1652103600000|2022-05-09 13:40:00|541.28|538.88|541.97|539.57|541.97|539.57|541.28|538.88|0
1652103610000|2022-05-09 13:40:10|543.98|541.58|547.21|544.81|548.27|545.87|543.98|541.58|0
1652103620000|2022-05-09 13:40:20|547.83|545.43|547.39|544.99|547.83|545.43|547.21|544.81|0
1652103630000|2022-05-09 13:40:30|548.44|546.04|546.51|544.11|550.2|547.8|546.51|544.11|0
1652103640000|2022-05-09 13:40:40|546.86|544.46|545.99|543.59|546.86|544.46|545.73|543.33|0
1652103650000|2022-05-09 13:40:50|542.5|540.1|541.97|539.57|542.5|540.1|540.58|538.18|0
1652103660000|2022-05-09 13:41:00|542.59|540.19|540.75|538.35|542.84|540.44|540.75|538.35|0
1652103670000|2022-05-09 13:41:10|541.8|539.4|544.07|541.67|544.07|541.67|541.62|539.22|0
1652103680000|2022-05-09 13:41:20|544.24|541.84|545.11|542.71|545.11|542.71|544.24|541.84|0
1652103690000|2022-05-09 13:41:30|545.46|543.06|544.94|542.54|545.46|543.06|544.94|542.54|0
1652103700000|2022-05-09 13:41:40|543.72|541.32|544.51|542.11|544.94|542.54|543.72|541.32|0
1652103710000|2022-05-09 13:41:50|543.98|541.58|542.76|540.36|543.98|541.58|542.32|539.92|0
1652103720000|2022-05-09 13:42:00|543.37|540.97|544.59|542.19|544.59|542.19|543.37|540.97|0
1652103730000|2022-05-09 13:42:10|544.41|542.01|545.99|543.59|546.51|544.11|544.41|542.01|0
1652103740000|2022-05-09 13:42:20|545.81|543.41|545.46|543.06|545.9|543.5|545.46|543.06|0
1652103750000|2022-05-09 13:42:30|545.81|543.41|545.46|543.06|545.81|543.41|545.46|543.06|0
1652103760000|2022-05-09 13:42:40|544.24|541.84|544.06|541.66|544.59|542.19|544.06|541.66|0
1652103770000|2022-05-09 13:42:50|545.2|542.8|545.81|543.41|545.99|543.59|545.2|542.8|0
1652103780000|2022-05-09 13:43:00|546.34|543.94|545.99|543.59|546.51|544.11|545.99|543.59|0
1652103790000|2022-05-09 13:43:10|546.69|544.29|540.75|538.35|546.69|544.29|540.75|538.35|0
1652103800000|2022-05-09 13:43:20|541.45|539.05|543.72|541.32|543.72|541.32|541.45|539.05|0
1652103810000|2022-05-09 13:43:30|544.41|542.01|545.64|543.24|546.25|543.85|544.41|542.01|0
1652103820000|2022-05-09 13:43:40|545.11|542.71|544.41|542.01|545.11|542.71|544.41|542.01|0
1652103830000|2022-05-09 13:43:50|544.59|542.19|546.34|543.94|546.34|543.94|544.59|542.19|0
1652103840000|2022-05-09 13:44:00|547.74|545.34|546.34|543.94|547.74|545.34|546.34|543.94|0
1652103850000|2022-05-09 13:44:10|547.91|545.51|546.78|544.38|547.91|545.51|546.51|544.11|0
1652103860000|2022-05-09 13:44:20|545.38|542.98|546.08|543.68|546.08|543.68|545.38|542.98|0
1652103870000|2022-05-09 13:44:30|543.11|540.71|542.06|539.66|543.81|541.41|542.06|539.66|0
1652103880000|2022-05-09 13:44:40|543.02|540.62|544.24|541.84|544.94|542.54|543.02|540.62|0
1652103890000|2022-05-09 13:44:50|543.98|541.58|543.71|541.31|544.06|541.66|543.71|541.31|0
1652103900000|2022-05-09 13:45:00|543.11|540.71|545.81|543.41|547.04|544.64|543.11|540.71|0
1652103910000|2022-05-09 13:45:10|546.34|543.94|547.04|544.64|547.04|544.64|545.81|543.41|0
1652103920000|2022-05-09 13:45:20|547.74|545.34|549.14|546.74|549.14|546.74|547.74|545.34|0
1652103930000|2022-05-09 13:45:30|550.19|547.79|550.99|548.59|550.99|548.59|549.76|547.36|0
1652103940000|2022-05-09 13:45:40|550.55|548.15|550.81|548.41|551.07|548.67|550.37|547.97|0
1652103950000|2022-05-09 13:45:50|551.43|549.03|550.02|547.62|551.43|549.03|548.44|546.04|0
1652103960000|2022-05-09 13:46:00|549.67|547.27|550.9|548.5|550.9|548.5|549.67|547.27|0
1652103970000|2022-05-09 13:46:10|551.43|549.03|554.16|551.76|554.16|551.76|551.43|549.03|0
1652103980000|2022-05-09 13:46:20|554.07|551.67|554.69|552.29|554.69|552.29|554.07|551.67|0
1652103990000|2022-05-09 13:46:30|554.95|552.55|556.1|553.7|556.1|553.7|554.95|552.55|0
1652104000000|2022-05-09 13:46:40|555.48|553.08|556.54|554.14|556.54|554.14|555.48|553.08|0
1652104010000|2022-05-09 13:46:50|556.37|553.97|556.72|554.32|556.72|554.32|555.66|553.26|0
1652104020000|2022-05-09 13:47:00|556.19|553.79|555.13|552.73|556.28|553.88|555.13|552.73|0
1652104030000|2022-05-09 13:47:10|555.04|552.64|556.63|554.23|556.63|554.23|555.04|552.64|0
1652104040000|2022-05-09 13:47:20|556.54|554.14|556.19|553.79|556.54|554.14|556.19|553.79|0
1652104050000|2022-05-09 13:47:30|556.54|554.14|556.36|553.96|556.54|554.14|556.01|553.61|0
1652104060000|2022-05-09 13:47:40|555.66|553.26|555.57|553.17|555.66|553.26|554.51|552.11|0
1652104070000|2022-05-09 13:47:50|554.6|552.2|554.42|552.02|554.95|552.55|554.42|552.02|0
1652104080000|2022-05-09 13:48:00|554.95|552.55|556.72|554.32|556.72|554.32|554.95|552.55|0
1652104090000|2022-05-09 13:48:10|556.36|553.96|558.49|556.09|558.76|556.36|556.36|553.96|0
1652104100000|2022-05-09 13:48:20|558.13|555.73|557.25|554.85|558.13|555.73|557.07|554.67|0
1652104110000|2022-05-09 13:48:30|556.72|554.32|557.25|554.85|557.25|554.85|556.63|554.23|0
1652104120000|2022-05-09 13:48:40|557.07|554.67|557.43|555.03|557.43|555.03|556.36|553.96|0
1652104130000|2022-05-09 13:48:50|556.9|554.5|556.54|554.14|556.9|554.5|556.54|554.14|0
1652104140000|2022-05-09 13:49:00|556.19|553.79|554.24|551.84|556.72|554.32|554.24|551.84|0
1652104150000|2022-05-09 13:49:10|555.83|553.43|555.83|553.43|556.01|553.61|555.83|553.43|0
1652104160000|2022-05-09 13:49:20|556.36|553.96|556.54|554.14|556.54|554.14|555.83|553.43|0
1652104170000|2022-05-09 13:49:30|556.01|553.61|555.48|553.08|556.72|554.32|555.48|553.08|0
1652104180000|2022-05-09 13:49:40|554.95|552.55|556.01|553.61|556.01|553.61|554.95|552.55|0
1652104190000|2022-05-09 13:49:50|556.28|553.88|554.07|551.67|556.28|553.88|554.07|551.67|0
1652104200000|2022-05-09 13:50:00|553.54|551.14|556.36|553.96|556.36|553.96|553.54|551.14|0
1652104210000|2022-05-09 13:50:10|554.77|552.37|553.89|551.49|554.77|552.37|553.89|551.49|0
1652104220000|2022-05-09 13:50:20|554.6|552.2|554.24|551.84|554.6|552.2|554.24|551.84|0
1652104230000|2022-05-09 13:50:30|554.77|552.37|554.77|552.37|554.77|552.37|554.24|551.84|0
1652104240000|2022-05-09 13:50:40|555.48|553.08|554.6|552.2|555.48|553.08|554.6|552.2|0
1652104250000|2022-05-09 13:50:50|555.13|552.73|554.6|552.2|555.13|552.73|554.42|552.02|0
1652104260000|2022-05-09 13:51:00|555.3|552.9|555.04|552.64|556.19|553.79|555.04|552.64|0
1652104270000|2022-05-09 13:51:10|555.66|553.26|554.24|551.84|555.66|553.26|553.81|551.41|0
1652104280000|2022-05-09 13:51:20|554.51|552.11|553.89|551.49|554.51|552.11|553.54|551.14|0
1652104290000|2022-05-09 13:51:30|554.6|552.2|551.78|549.38|554.6|552.2|551.78|549.38|0
1652104300000|2022-05-09 13:51:40|550.9|548.5|547.56|545.16|550.9|548.5|546.78|544.38|0
1652104310000|2022-05-09 13:51:50|547.74|545.34|546.51|544.11|547.74|545.34|546.51|544.11|0
1652104320000|2022-05-09 13:52:00|546.95|544.55|548.35|545.95|548.35|545.95|546.95|544.55|0
1652104330000|2022-05-09 13:52:10|547.91|545.51|548.61|546.21|548.61|546.21|547.91|545.51|0
1652104340000|2022-05-09 13:52:20|548.35|545.95|548.61|546.21|549.14|546.74|547.74|545.34|0
1652104350000|2022-05-09 13:52:30|547.03|544.63|547.21|544.81|547.56|545.16|546.51|544.11|0
1652104360000|2022-05-09 13:52:40|546.6|544.2|547.21|544.81|547.21|544.81|546.6|544.2|0
1652104370000|2022-05-09 13:52:50|547.73|545.33|546.6|544.2|548.09|545.69|546.6|544.2|0
1652104380000|2022-05-09 13:53:00|546.16|543.76|547.91|545.51|547.91|545.51|545.98|543.58|0
1652104390000|2022-05-09 13:53:10|548.26|545.86|546.51|544.11|548.26|545.86|546.51|544.11|0
1652104400000|2022-05-09 13:53:20|546.16|543.76|543.71|541.31|546.16|543.76|543.71|541.31|0
1652104410000|2022-05-09 13:53:30|543.36|540.96|542.14|539.74|543.36|540.96|542.14|539.74|0
1652104420000|2022-05-09 13:53:40|543.01|540.61|541.45|539.05|543.01|540.61|541.45|539.05|0
1652104430000|2022-05-09 13:53:50|540.23|537.83|540.05|537.65|540.4|538|539.62|537.22|0
1652104440000|2022-05-09 13:54:00|540.57|538.17|542.66|540.26|542.66|540.26|539.88|537.48|0
1652104450000|2022-05-09 13:54:10|542.84|540.44|542.32|539.92|543.19|540.79|542.23|539.83|0
1652104460000|2022-05-09 13:54:20|542.41|540.01|541.27|538.87|542.41|540.01|540.4|538|0
1652104470000|2022-05-09 13:54:30|540.92|538.52|540.75|538.35|541.1|538.7|540.75|538.35|0
1652104480000|2022-05-09 13:54:40|540.92|538.52|542.06|539.66|542.06|539.66|540.92|538.52|0
1652104490000|2022-05-09 13:54:50|542.23|539.83|540.75|538.35|542.32|539.92|540.75|538.35|0
1652104500000|2022-05-09 13:55:00|541.1|538.7|540.92|538.52|541.27|538.87|540.92|538.52|0
1652104510000|2022-05-09 13:55:10|541.44|539.04|541.1|538.7|541.44|539.04|540.92|538.52|0
1652104520000|2022-05-09 13:55:20|539.96|537.56|540.66|538.26|540.66|538.26|539.96|537.56|0
1652104530000|2022-05-09 13:55:30|539.87|537.47|541.45|539.05|541.88|539.48|539.87|537.47|0
1652104540000|2022-05-09 13:55:40|542.05|539.65|543.81|541.41|543.81|541.41|542.05|539.65|0
1652104550000|2022-05-09 13:55:50|544.33|541.93|544.33|541.93|544.33|541.93|543.63|541.23|0
1652104560000|2022-05-09 13:56:00|544.07|541.67|542.93|540.53|544.07|541.67|542.93|540.53|0
1652104570000|2022-05-09 13:56:10|544.07|541.67|542.58|540.18|544.07|541.67|542.58|540.18|0
1652104580000|2022-05-09 13:56:20|543.1|540.7|543.81|541.41|543.81|541.41|543.1|540.7|0
1652104590000|2022-05-09 13:56:30|543.63|541.23|544.86|542.46|544.86|542.46|543.63|541.23|0
1652104600000|2022-05-09 13:56:40|544.16|541.76|544.68|542.28|545.03|542.63|543.98|541.58|0
1652104610000|2022-05-09 13:56:50|544.16|541.76|545.48|543.08|545.56|543.16|544.16|541.76|0
1652104620000|2022-05-09 13:57:00|545.62|543.22|547.37|544.97|547.37|544.97|545.62|543.22|0
1652104630000|2022-05-09 13:57:10|546.32|543.92|547.19|544.79|547.19|544.79|546.32|543.92|0
1652104640000|2022-05-09 13:57:20|547.02|544.62|545.36|542.96|547.02|544.62|545.36|542.96|0
1652104650000|2022-05-09 13:57:30|546.67|544.27|547.72|545.32|547.72|545.32|546.67|544.27|0
1652104660000|2022-05-09 13:57:40|547.64|545.24|548.69|546.29|548.69|546.29|547.64|545.24|0
1652104670000|2022-05-09 13:57:50|548.52|546.12|548.42|546.02|549.13|546.73|548.42|546.02|0
1652104680000|2022-05-09 13:58:00|546.84|544.44|547.72|545.32|547.72|545.32|546.84|544.44|0
1652104690000|2022-05-09 13:58:10|546.49|544.09|545.27|542.87|546.49|544.09|545.27|542.87|0
1652104700000|2022-05-09 13:58:20|545.79|543.39|545.97|543.57|545.97|543.57|545.27|542.87|0
1652104710000|2022-05-09 13:58:30|546.14|543.74|545.62|543.22|546.14|543.74|545.62|543.22|0
1652104720000|2022-05-09 13:58:40|542.12|539.72|542.99|540.59|542.99|540.59|541.51|539.11|0
1652104730000|2022-05-09 13:58:50|544.22|541.82|543.96|541.56|544.57|542.17|543.87|541.47|0
1652104740000|2022-05-09 13:59:00|543.69|541.29|545.62|543.22|545.97|543.57|543.69|541.29|0
1652104750000|2022-05-09 13:59:10|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1652104760000|2022-05-09 13:59:20|546.32|543.92|546.84|544.44|547.02|544.62|546.14|543.74|0
1652104770000|2022-05-09 13:59:30|547.02|544.62|546.67|544.27|547.02|544.62|546.67|544.27|0
1652104780000|2022-05-09 13:59:40|547.02|544.62|546.49|544.09|547.02|544.62|545.44|543.04|0
1652104790000|2022-05-09 13:59:50|546.93|544.53|545.97|543.57|546.93|544.53|545.97|543.57|0
1652104800000|2022-05-09 14:00:00|546.84|544.44|548.69|546.29|548.69|546.29|546.84|544.44|0
1652104810000|2022-05-09 14:00:10|549.13|546.73|550.18|547.78|550.18|547.78|549.13|546.73|0
1652104820000|2022-05-09 14:00:20|551.51|549.11|552.04|549.64|552.12|549.72|551.51|549.11|0
1652104830000|2022-05-09 14:00:30|552.12|549.72|551.24|548.84|552.12|549.72|551.24|548.84|0
1652104840000|2022-05-09 14:00:40|550.89|548.49|551.33|548.93|551.77|549.37|550.89|548.49|0
1652104850000|2022-05-09 14:00:50|551.59|549.19|552.47|550.07|552.47|550.07|551.59|549.19|0
1652104860000|2022-05-09 14:01:00|553.45|551.05|553.18|550.78|553.71|551.31|553|550.6|0
1652104870000|2022-05-09 14:01:10|551.77|549.37|550.89|548.49|551.77|549.37|550.36|547.96|0
1652104880000|2022-05-09 14:01:20|551.41|549.01|552.3|549.9|552.3|549.9|551.06|548.66|0
1652104890000|2022-05-09 14:01:30|550.8|548.4|545.88|543.48|550.8|548.4|545.88|543.48|0
1652104900000|2022-05-09 14:01:40|546.49|544.09|547.9|545.5|547.9|545.5|546.49|544.09|0
1652104910000|2022-05-09 14:01:50|549.83|547.43|548.42|546.02|549.83|547.43|548.42|546.02|0
1652104920000|2022-05-09 14:02:00|546.93|544.53|546.67|544.27|546.93|544.53|543.34|540.94|0
1652104930000|2022-05-09 14:02:10|547.02|544.62|546.84|544.44|547.46|545.06|546.84|544.44|0
1652104940000|2022-05-09 14:02:20|548.25|545.85|547.19|544.79|548.25|545.85|547.19|544.79|0
1652104950000|2022-05-09 14:02:30|548.77|546.37|549.83|547.43|549.83|547.43|548.77|546.37|0
1652104960000|2022-05-09 14:02:40|548.77|546.37|547.72|545.32|549.13|546.73|547.72|545.32|0
1652104970000|2022-05-09 14:02:50|547.63|545.23|545.61|543.21|547.63|545.23|545.61|543.21|0
1652104980000|2022-05-09 14:03:00|544.3|541.9|544.56|542.16|544.74|542.34|544.3|541.9|0
1652104990000|2022-05-09 14:03:10|546.49|544.09|547.28|544.88|547.28|544.88|546.49|544.09|0
1652105000000|2022-05-09 14:03:20|547.81|545.41|545.96|543.56|547.81|545.41|545.96|543.56|0
1652105010000|2022-05-09 14:03:30|545.26|542.86|544.56|542.16|545.26|542.86|544.56|542.16|0
1652105020000|2022-05-09 14:03:40|544.48|542.08|544.56|542.16|544.56|542.16|543.6|541.2|0
1652105030000|2022-05-09 14:03:50|545.44|543.04|543.86|541.46|545.44|543.04|543.86|541.46|0
1652105040000|2022-05-09 14:04:00|544.39|541.99|543.34|540.94|544.56|542.16|543.34|540.94|0
1652105050000|2022-05-09 14:04:10|543.86|541.46|546.06|543.66|546.06|543.66|543.86|541.46|0
1652105060000|2022-05-09 14:04:20|546.14|543.74|547.72|545.32|547.72|545.32|545.7|543.3|0
1652105070000|2022-05-09 14:04:30|548.07|545.67|548.6|546.2|548.6|546.2|548.07|545.67|0
1652105080000|2022-05-09 14:04:40|549.65|547.25|549.12|546.72|549.65|547.25|549.12|546.72|0
1652105090000|2022-05-09 14:04:50|550.88|548.48|549.83|547.43|551.15|548.75|549.83|547.43|0
1652105100000|2022-05-09 14:05:00|550|547.6|548.6|546.2|550|547.6|548.07|545.67|0
1652105110000|2022-05-09 14:05:10|548.95|546.55|547.72|545.32|548.95|546.55|547.72|545.32|0
1652105120000|2022-05-09 14:05:20|548.07|545.67|548.77|546.37|548.77|546.37|548.07|545.67|0
1652105130000|2022-05-09 14:05:30|549.12|546.72|548.25|545.85|549.12|546.72|548.25|545.85|0
1652105140000|2022-05-09 14:05:40|548.6|546.2|548.42|546.02|548.6|546.2|548.07|545.67|0
1652105150000|2022-05-09 14:05:50|548.77|546.37|547.54|545.14|548.95|546.55|547.54|545.14|0
1652105160000|2022-05-09 14:06:00|548.25|545.85|549.65|547.25|549.65|547.25|548.25|545.85|0
1652105170000|2022-05-09 14:06:10|550.53|548.13|549.83|547.43|550.62|548.22|549.83|547.43|0
1652105180000|2022-05-09 14:06:20|551.24|548.84|551.24|548.84|552.12|549.72|551.24|548.84|0
1652105190000|2022-05-09 14:06:30|550.36|547.96|551.24|548.84|551.24|548.84|550.36|547.96|0
1652105200000|2022-05-09 14:06:40|551.15|548.75|550.18|547.78|551.77|549.37|550.18|547.78|0
1652105210000|2022-05-09 14:06:50|550.45|548.05|551.59|549.19|551.59|549.19|550.36|547.96|0
1652105220000|2022-05-09 14:07:00|551.24|548.84|551.77|549.37|551.77|549.37|551.24|548.84|0
1652105230000|2022-05-09 14:07:10|551.94|549.54|551.77|549.37|552.29|549.89|551.77|549.37|0
1652105240000|2022-05-09 14:07:20|553.18|550.78|552.82|550.42|553.18|550.78|552.82|550.42|0
1652105250000|2022-05-09 14:07:30|553.09|550.69|553.35|550.95|553.35|550.95|552.65|550.25|0
1652105260000|2022-05-09 14:07:40|553.53|551.13|554.06|551.66|554.06|551.66|553.53|551.13|0
1652105270000|2022-05-09 14:07:50|554.24|551.84|555.3|552.9|555.3|552.9|554.06|551.66|0
1652105280000|2022-05-09 14:08:00|555.65|553.25|555.12|552.72|555.65|553.25|554.94|552.54|0
1652105290000|2022-05-09 14:08:10|555.65|553.25|555.3|552.9|555.65|553.25|555.3|552.9|0
1652105300000|2022-05-09 14:08:20|554.41|552.01|554.41|552.01|554.94|552.54|554.41|552.01|0
1652105310000|2022-05-09 14:08:30|555.12|552.72|555.65|553.25|555.65|553.25|555.12|552.72|0
1652105320000|2022-05-09 14:08:40|555.83|553.43|557.07|554.67|557.07|554.67|555.83|553.43|0
1652105330000|2022-05-09 14:08:50|556.89|554.49|557.34|554.94|557.6|555.2|556.72|554.32|0
1652105340000|2022-05-09 14:09:00|557.6|555.2|557.96|555.56|558.31|555.91|557.6|555.2|0
1652105350000|2022-05-09 14:09:10|557.87|555.47|559.2|556.8|559.2|556.8|557.87|555.47|0
1652105360000|2022-05-09 14:09:20|560.09|557.69|559.38|556.98|560.09|557.69|559.2|556.8|0
1652105370000|2022-05-09 14:09:30|559.2|556.8|559.73|557.33|559.73|557.33|559.2|556.8|0
1652105380000|2022-05-09 14:09:40|559.56|557.16|559.73|557.33|559.73|557.33|559.02|556.62|0
1652105390000|2022-05-09 14:09:50|559.55|557.15|560|557.6|560|557.6|559.38|556.98|0
1652105400000|2022-05-09 14:10:00|560.27|557.87|558.13|555.73|560.27|557.87|558.13|555.73|0
1652105410000|2022-05-09 14:10:10|557.6|555.2|557.87|555.47|558.23|555.83|557.6|555.2|0
1652105420000|2022-05-09 14:10:20|558.31|555.91|557.96|555.56|558.31|555.91|557.96|555.56|0
1652105430000|2022-05-09 14:10:30|556.89|554.49|555.65|553.25|556.89|554.49|555.3|552.9|0
1652105440000|2022-05-09 14:10:40|556.1|553.7|554.94|552.54|556.1|553.7|554.77|552.37|0
1652105450000|2022-05-09 14:10:50|555.3|552.9|554.03|551.63|555.65|553.25|554.03|551.63|0
1652105460000|2022-05-09 14:11:00|554.2|551.8|555.29|552.89|556.45|554.05|554.2|551.8|0
1652105470000|2022-05-09 14:11:10|556.56|554.16|555.85|553.45|556.56|554.16|554.18|551.78|0
1652105480000|2022-05-09 14:11:20|554.79|552.39|555.16|552.76|555.16|552.76|554.18|551.78|0
1652105490000|2022-05-09 14:11:30|555.86|553.46|555.33|552.93|555.86|553.46|555.33|552.93|0
1652105500000|2022-05-09 14:11:40|555.51|553.11|555.86|553.46|556.13|553.73|555.51|553.11|0
1652105510000|2022-05-09 14:11:50|555.51|553.11|555.86|553.46|555.86|553.46|555.25|552.85|0
1652105520000|2022-05-09 14:12:00|556.75|554.35|556.57|554.17|556.92|554.52|556.57|554.17|0
1652105530000|2022-05-09 14:12:10|556.92|554.52|557.1|554.7|557.1|554.7|556.75|554.35|0
1652105540000|2022-05-09 14:12:20|554.9|552.5|556.04|553.64|556.04|553.64|554.9|552.5|0
1652105550000|2022-05-09 14:12:30|555.6|553.2|557.28|554.88|557.28|554.88|555.6|553.2|0
1652105560000|2022-05-09 14:12:40|556.92|554.52|555.25|552.85|557.1|554.7|555.25|552.85|0
1652105570000|2022-05-09 14:12:50|553.4|551|552.52|550.12|553.4|551|552.52|550.12|0
1652105580000|2022-05-09 14:13:00|552.87|550.47|552.69|550.29|553.04|550.64|552.69|550.29|0
1652105590000|2022-05-09 14:13:10|551.99|549.59|549.71|547.31|551.99|549.59|549.71|547.31|0
1652105600000|2022-05-09 14:13:20|549.53|547.13|548.83|546.43|549.53|547.13|548.3|545.9|0
1652105610000|2022-05-09 14:13:30|549.01|546.61|550.58|548.18|550.58|548.18|549.01|546.61|0
1652105620000|2022-05-09 14:13:40|550.76|548.36|551.99|549.59|551.99|549.59|550.76|548.36|0
1652105630000|2022-05-09 14:13:50|550.67|548.27|551.64|549.24|551.64|549.24|550.58|548.18|0
1652105640000|2022-05-09 14:14:00|551.81|549.41|550.93|548.53|551.81|549.41|550.58|548.18|0
1652105650000|2022-05-09 14:14:10|550.76|548.36|550.41|548.01|550.76|548.36|549.88|547.48|0
1652105660000|2022-05-09 14:14:20|550.76|548.36|549.62|547.22|550.76|548.36|549.62|547.22|0
1652105670000|2022-05-09 14:14:30|549.71|547.31|550.06|547.66|550.06|547.66|549.71|547.31|0
1652105680000|2022-05-09 14:14:40|549.97|547.57|550.58|548.18|550.76|548.36|549.97|547.57|0
1652105690000|2022-05-09 14:14:50|550.76|548.36|551.64|549.24|551.64|549.24|550.76|548.36|0
1652105700000|2022-05-09 14:15:00|552.34|549.94|551.28|548.88|552.87|550.47|551.28|548.88|0
1652105710000|2022-05-09 14:15:10|551.11|548.71|550.41|548.01|551.11|548.71|550.06|547.66|0
1652105720000|2022-05-09 14:15:20|550.76|548.36|552.34|549.94|552.34|549.94|550.76|548.36|0
1652105730000|2022-05-09 14:15:30|552.96|550.56|553.92|551.52|554.8|552.4|552.96|550.56|0
1652105740000|2022-05-09 14:15:40|553.75|551.35|553.39|550.99|553.75|551.35|553.39|550.99|0
1652105750000|2022-05-09 14:15:50|553.22|550.82|551.99|549.59|553.22|550.82|550.58|548.18|0
1652105760000|2022-05-09 14:16:00|552.69|550.29|551.11|548.71|552.96|550.56|551.11|548.71|0
1652105770000|2022-05-09 14:16:10|551.02|548.62|548.83|546.43|551.02|548.62|548.48|546.08|0
1652105780000|2022-05-09 14:16:20|548.92|546.52|549.88|547.48|549.88|547.48|548.92|546.52|0
1652105790000|2022-05-09 14:16:30|550.23|547.83|552.34|549.94|552.34|549.94|550.23|547.83|0
1652105800000|2022-05-09 14:16:40|552.87|550.47|552.16|549.76|552.87|550.47|551.81|549.41|0
1652105810000|2022-05-09 14:16:50|551.11|548.71|551.11|548.71|551.28|548.88|550.93|548.53|0
1652105820000|2022-05-09 14:17:00|550.41|548.01|551.46|549.06|551.46|549.06|550.41|548.01|0
1652105830000|2022-05-09 14:17:10|551.28|548.88|550.58|548.18|551.28|548.88|550.5|548.1|0
1652105840000|2022-05-09 14:17:20|550.23|547.83|551.81|549.41|551.81|549.41|550.23|547.83|0
1652105850000|2022-05-09 14:17:30|552.51|550.11|552.34|549.94|552.51|550.11|552.34|549.94|0
1652105860000|2022-05-09 14:17:40|552.51|550.11|553.39|550.99|553.57|551.17|552.51|550.11|0
1652105870000|2022-05-09 14:17:50|553.04|550.64|554.1|551.7|554.1|551.7|553.04|550.64|0
1652105880000|2022-05-09 14:18:00|554.45|552.05|555.86|553.46|555.86|553.46|554.45|552.05|0
1652105890000|2022-05-09 14:18:10|555.68|553.28|556.92|554.52|556.92|554.52|555.68|553.28|0
1652105900000|2022-05-09 14:18:20|556.66|554.26|556.21|553.81|556.74|554.34|556.21|553.81|0
1652105910000|2022-05-09 14:18:30|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1652105920000|2022-05-09 14:18:40|556.21|553.81|555.78|553.38|556.57|554.17|555.78|553.38|0
1652105930000|2022-05-09 14:18:50|555.86|553.46|555.33|552.93|556.92|554.52|555.33|552.93|0
1652105940000|2022-05-09 14:19:00|555.86|553.46|556.83|554.43|556.92|554.52|555.86|553.46|0
1652105950000|2022-05-09 14:19:10|557.45|555.05|556.92|554.52|557.45|555.05|556.57|554.17|0
1652105960000|2022-05-09 14:19:20|556.74|554.34|554.8|552.4|556.74|554.34|554.8|552.4|0
1652105970000|2022-05-09 14:19:30|555.68|553.28|557.1|554.7|557.63|555.23|555.68|553.28|0
1652105980000|2022-05-09 14:19:40|557.45|555.05|558.43|556.03|558.43|556.03|557.45|555.05|0
1652105990000|2022-05-09 14:19:50|557.63|555.23|556.83|554.43|557.63|555.23|556.74|554.34|0
1652106000000|2022-05-09 14:20:00|557.27|554.87|558.33|555.93|558.33|555.93|557.27|554.87|0
1652106010000|2022-05-09 14:20:10|557.8|555.4|556.39|553.99|557.8|555.4|555.86|553.46|0
1652106020000|2022-05-09 14:20:20|557.36|554.96|558.16|555.76|558.16|555.76|557.36|554.96|0
1652106030000|2022-05-09 14:20:30|557.89|555.49|558.86|556.46|558.86|556.46|557.89|555.49|0
1652106040000|2022-05-09 14:20:40|559.22|556.82|559.22|556.82|559.4|557|559.22|556.82|0
1652106050000|2022-05-09 14:20:50|559.49|557.09|558.51|556.11|559.49|557.09|557.27|554.87|0
1652106060000|2022-05-09 14:21:00|557.63|555.23|557.36|554.96|557.63|555.23|557.27|554.87|0
1652106070000|2022-05-09 14:21:10|557.8|555.4|558.51|556.11|558.51|556.11|557.8|555.4|0
1652106080000|2022-05-09 14:21:20|557.98|555.58|557.1|554.7|557.98|555.58|556.74|554.34|0
1652106090000|2022-05-09 14:21:30|555.6|553.2|556.57|554.17|556.57|554.17|555.6|553.2|0
1652106100000|2022-05-09 14:21:40|557.27|554.87|557.1|554.7|557.63|555.23|557.1|554.7|0
1652106110000|2022-05-09 14:21:50|556.74|554.34|556.39|553.99|556.92|554.52|556.21|553.81|0
1652106120000|2022-05-09 14:22:00|554.98|552.58|555.51|553.11|555.86|553.46|554.98|552.58|0
1652106130000|2022-05-09 14:22:10|556.57|554.17|558.16|555.76|558.16|555.76|556.57|554.17|0
1652106140000|2022-05-09 14:22:20|557.45|555.05|558.51|556.11|558.51|556.11|557.45|555.05|0
1652106150000|2022-05-09 14:22:30|558.69|556.29|558.86|556.46|559.39|556.99|558.69|556.29|0
1652106160000|2022-05-09 14:22:40|559.22|556.82|558.69|556.29|559.22|556.82|558.16|555.76|0
1652106170000|2022-05-09 14:22:50|559.39|556.99|560.46|558.06|560.46|558.06|559.39|556.99|0
1652106180000|2022-05-09 14:23:00|561.17|558.77|560.81|558.41|561.17|558.77|560.63|558.23|0
1652106190000|2022-05-09 14:23:10|560.9|558.5|560.28|557.88|560.99|558.59|560.28|557.88|0
1652106200000|2022-05-09 14:23:20|560.46|558.06|560.63|558.23|560.63|558.23|560.46|558.06|0
1652106210000|2022-05-09 14:23:30|560.99|558.59|560.63|558.23|560.99|558.59|560.63|558.23|0
1652106220000|2022-05-09 14:23:40|560.81|558.41|560.81|558.41|561.17|558.77|560.81|558.41|0
1652106230000|2022-05-09 14:23:50|560.99|558.59|560.81|558.41|560.99|558.59|560.81|558.41|0
1652106240000|2022-05-09 14:24:00|560.28|557.88|562.05|559.65|562.05|559.65|560.28|557.88|0
1652106250000|2022-05-09 14:24:10|561.7|559.3|561.17|558.77|561.7|559.3|561.17|558.77|0
1652106260000|2022-05-09 14:24:20|560.46|558.06|561.52|559.12|561.52|559.12|560.46|558.06|0
1652106270000|2022-05-09 14:24:30|561.61|559.21|561.88|559.48|562.05|559.65|561.52|559.12|0
1652106280000|2022-05-09 14:24:40|563.12|560.72|563.12|560.72|563.3|560.9|563.12|560.72|0
1652106290000|2022-05-09 14:24:50|563.48|561.08|563.65|561.25|563.65|561.25|563.48|561.08|0
1652106300000|2022-05-09 14:25:00|564.54|562.14|562.23|559.83|564.54|562.14|562.23|559.83|0
1652106310000|2022-05-09 14:25:10|562.05|559.65|563.3|560.9|563.3|560.9|562.05|559.65|0
1652106320000|2022-05-09 14:25:20|563.12|560.72|562.94|560.54|563.12|560.72|561.7|559.3|0
1652106330000|2022-05-09 14:25:30|562.41|560.01|562.41|560.01|562.41|560.01|562.23|559.83|0
1652106340000|2022-05-09 14:25:40|562.23|559.83|562.76|560.36|562.76|560.36|561.7|559.3|0
1652106350000|2022-05-09 14:25:50|562.94|560.54|562.59|560.19|562.94|560.54|562.23|559.83|0
1652106360000|2022-05-09 14:26:00|560.81|558.41|560.81|558.41|560.99|558.59|560.63|558.23|0
1652106370000|2022-05-09 14:26:10|560.63|558.23|560.81|558.41|560.99|558.59|560.63|558.23|0
1652106380000|2022-05-09 14:26:20|560.99|558.59|559.92|557.52|561.17|558.77|559.92|557.52|0
1652106390000|2022-05-09 14:26:30|560.46|558.06|560.99|558.59|560.99|558.59|560.46|558.06|0
1652106400000|2022-05-09 14:26:40|560.19|557.79|561.7|559.3|562.41|560.01|560.19|557.79|0
1652106410000|2022-05-09 14:26:50|562.23|559.83|561.17|558.77|562.23|559.83|560.28|557.88|0
1652106420000|2022-05-09 14:27:00|560.99|558.59|561.17|558.77|561.17|558.77|560.46|558.06|0
1652106430000|2022-05-09 14:27:10|561.34|558.94|562.05|559.65|562.05|559.65|561.34|558.94|0
1652106440000|2022-05-09 14:27:20|561.79|559.39|560.81|558.41|561.79|559.39|560.63|558.23|0
1652106450000|2022-05-09 14:27:30|561.34|558.94|561.17|558.77|561.43|559.03|560.99|558.59|0
1652106460000|2022-05-09 14:27:40|561.52|559.12|560.81|558.41|561.52|559.12|560.81|558.41|0
1652106470000|2022-05-09 14:27:50|561.26|558.86|561.17|558.77|561.7|559.3|561.17|558.77|0
1652106480000|2022-05-09 14:28:00|561.52|559.12|562.59|560.19|562.59|560.19|561.52|559.12|0
1652106490000|2022-05-09 14:28:10|563.12|560.72|563.39|560.99|563.47|561.07|563.12|560.72|0
1652106500000|2022-05-09 14:28:20|563.47|561.07|561.87|559.47|563.83|561.43|561.87|559.47|0
1652106510000|2022-05-09 14:28:30|562.59|560.19|563.03|560.63|563.03|560.63|562.23|559.83|0
1652106520000|2022-05-09 14:28:40|563.47|561.07|563.83|561.43|564.01|561.61|563.47|561.07|0
1652106530000|2022-05-09 14:28:50|564.01|561.61|564.9|562.5|564.9|562.5|564.01|561.61|0
1652106540000|2022-05-09 14:29:00|565.25|562.85|565.08|562.68|565.61|563.21|565.08|562.68|0
1652106550000|2022-05-09 14:29:10|565.43|563.03|566.5|564.1|566.5|564.1|565.43|563.03|0
1652106560000|2022-05-09 14:29:20|564.72|562.32|565.79|563.39|566.14|563.74|564.72|562.32|0
1652106570000|2022-05-09 14:29:30|565.97|563.57|566.14|563.74|566.32|563.92|565.97|563.57|0
1652106580000|2022-05-09 14:29:40|566.32|563.92|565.97|563.57|566.32|563.92|565.97|563.57|0
1652106590000|2022-05-09 14:29:50|564.9|562.5|565.08|562.68|565.35|562.95|564.9|562.5|0
1652106600000|2022-05-09 14:30:00|566.42|564.02|566.86|564.46|566.86|564.46|566.42|564.02|0
1652106610000|2022-05-09 14:30:10|567.13|564.73|567.75|565.35|567.75|565.35|567.13|564.73|0
1652106620000|2022-05-09 14:30:20|567.93|565.53|567.75|565.35|567.93|565.53|567.75|565.35|0
1652106630000|2022-05-09 14:30:30|567.93|565.53|566.14|563.74|567.93|565.53|566.14|563.74|0
1652106640000|2022-05-09 14:30:40|566.86|564.46|567.21|564.81|567.21|564.81|566.86|564.46|0
1652106650000|2022-05-09 14:30:50|566.86|564.46|566.77|564.37|566.86|564.46|566.14|563.74|0
1652106660000|2022-05-09 14:31:00|566.32|563.92|566.68|564.28|566.68|564.28|566.32|563.92|0
1652106670000|2022-05-09 14:31:10|566.77|564.37|566.24|563.84|566.77|564.37|566.24|563.84|0
1652106680000|2022-05-09 14:31:20|566.32|563.92|566.32|563.92|566.86|564.46|566.32|563.92|0
1652106690000|2022-05-09 14:31:30|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1652106700000|2022-05-09 14:31:40|566.14|563.74|565.88|563.48|566.14|563.74|565.61|563.21|0
1652106710000|2022-05-09 14:31:50|566.32|563.92|566.86|564.46|566.86|564.46|566.32|563.92|0
1652106720000|2022-05-09 14:32:00|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1652106730000|2022-05-09 14:32:10|566.5|564.1|567.04|564.64|567.04|564.64|566.5|564.1|0
1652106740000|2022-05-09 14:32:20|567.39|564.99|567.75|565.35|567.93|565.53|567.21|564.81|0
1652106750000|2022-05-09 14:32:30|567.49|565.09|567.39|564.99|567.49|565.09|567.39|564.99|0
1652106760000|2022-05-09 14:32:40|567.75|565.35|567.93|565.53|567.93|565.53|567.75|565.35|0
1652106770000|2022-05-09 14:32:50|568.11|565.71|568.11|565.71|568.29|565.89|567.93|565.53|0
1652106780000|2022-05-09 14:33:00|569.36|566.96|568.2|565.8|569.36|566.96|568.2|565.8|0
1652106790000|2022-05-09 14:33:10|567.39|564.99|567.75|565.35|567.75|565.35|566.86|564.46|0
1652106800000|2022-05-09 14:33:20|567.93|565.53|567.57|565.17|567.93|565.53|567.04|564.64|0
1652106810000|2022-05-09 14:33:30|567.04|564.64|567.57|565.17|567.57|565.17|567.04|564.64|0
1652106820000|2022-05-09 14:33:40|567.31|564.91|567.93|565.53|567.93|565.53|567.31|564.91|0
1652106830000|2022-05-09 14:33:50|567.75|565.35|567.57|565.17|567.75|565.35|567.39|564.99|0
1652106840000|2022-05-09 14:34:00|567.84|565.44|567.93|565.53|567.93|565.53|567.39|564.99|0
1652106850000|2022-05-09 14:34:10|567.75|565.35|567.39|564.99|568.11|565.71|567.39|564.99|0
1652106860000|2022-05-09 14:34:20|567.03|564.63|566.95|564.55|567.21|564.81|566.95|564.55|0
1652106870000|2022-05-09 14:34:30|566.86|564.46|564.01|561.61|566.86|564.46|564.01|561.61|0
1652106880000|2022-05-09 14:34:40|564.36|561.96|563.29|560.89|564.54|562.14|563.29|560.89|0
1652106890000|2022-05-09 14:34:50|563.47|561.07|564.01|561.61|564.01|561.61|563.47|561.07|0
1652106900000|2022-05-09 14:35:00|564.45|562.05|565.61|563.21|565.61|563.21|564.45|562.05|0
1652106910000|2022-05-09 14:35:10|564.54|562.14|564.72|562.32|565.07|562.67|564.54|562.14|0
1652106920000|2022-05-09 14:35:20|564.01|561.61|563.83|561.43|564.01|561.61|563.83|561.43|0
1652106930000|2022-05-09 14:35:30|563.92|561.52|564.36|561.96|564.36|561.96|563.92|561.52|0
1652106940000|2022-05-09 14:35:40|564.45|562.05|564.18|561.78|564.54|562.14|564.18|561.78|0
1652106950000|2022-05-09 14:35:50|564.36|561.96|564.54|562.14|564.54|562.14|564.36|561.96|0
1652106960000|2022-05-09 14:36:00|565.79|563.39|565.25|562.85|566.32|563.92|565.25|562.85|0
1652106970000|2022-05-09 14:36:10|565.07|562.67|565.43|563.03|565.79|563.39|565.07|562.67|0
1652106980000|2022-05-09 14:36:20|565.61|563.21|564.89|562.49|565.61|563.21|564.89|562.49|0
1652106990000|2022-05-09 14:36:30|564.54|562.14|564.54|562.14|564.89|562.49|564.54|562.14|0
1652107000000|2022-05-09 14:36:40|564.18|561.78|564.89|562.49|564.89|562.49|564.18|561.78|0
1652107010000|2022-05-09 14:36:50|565.07|562.67|566.32|563.92|566.32|563.92|565.07|562.67|0
1652107020000|2022-05-09 14:37:00|566.5|564.1|567.21|564.81|567.39|564.99|566.5|564.1|0
1652107030000|2022-05-09 14:37:10|567.39|564.99|567.31|564.91|567.39|564.99|566.86|564.46|0
1652107040000|2022-05-09 14:37:20|567.39|564.99|568.82|566.42|568.82|566.42|567.39|564.99|0
1652107050000|2022-05-09 14:37:30|568.46|566.06|568.73|566.33|568.73|566.33|568.11|565.71|0
1652107060000|2022-05-09 14:37:40|568.82|566.42|568.82|566.42|569.18|566.78|568.82|566.42|0
1652107070000|2022-05-09 14:37:50|569.09|566.69|569.18|566.78|569.18|566.78|569|566.6|0
1652107080000|2022-05-09 14:38:00|568.91|566.51|569.45|567.05|569.54|567.14|568.91|566.51|0
1652107090000|2022-05-09 14:38:10|569.18|566.78|570.07|567.67|570.07|567.67|569.18|566.78|0
1652107100000|2022-05-09 14:38:20|569.89|567.49|569.36|566.96|569.89|567.49|569.36|566.96|0
1652107110000|2022-05-09 14:38:30|570.43|568.03|570.61|568.21|570.79|568.39|570.25|567.85|0
1652107120000|2022-05-09 14:38:40|570.25|567.85|570.61|568.21|570.61|568.21|570.25|567.85|0
1652107130000|2022-05-09 14:38:50|570.16|567.76|570.7|568.3|570.7|568.3|570.16|567.76|0
1652107140000|2022-05-09 14:39:00|570.79|568.39|570.61|568.21|570.79|568.39|570.43|568.03|0
1652107150000|2022-05-09 14:39:10|570.97|568.57|572.22|569.82|572.22|569.82|570.61|568.21|0
1652107160000|2022-05-09 14:39:20|572.4|570|572.94|570.54|573.12|570.72|572.4|570|0
1652107170000|2022-05-09 14:39:30|573.3|570.9|574.02|571.62|574.02|571.62|573.3|570.9|0
1652107180000|2022-05-09 14:39:40|574.38|571.98|574.2|571.8|574.38|571.98|574.02|571.62|0
1652107190000|2022-05-09 14:39:50|573.84|571.44|573.84|571.44|573.84|571.44|573.48|571.08|0
1652107200000|2022-05-09 14:40:00|574.02|571.62|573.66|571.26|574.02|571.62|573.12|570.72|0
1652107210000|2022-05-09 14:40:10|573.3|570.9|572.4|570|573.3|570.9|571.86|569.46|0
1652107220000|2022-05-09 14:40:20|572.22|569.82|571.68|569.28|572.4|570|571.68|569.28|0
1652107230000|2022-05-09 14:40:30|571.5|569.1|571.42|569.02|571.5|569.1|570.97|568.57|0
1652107240000|2022-05-09 14:40:40|570.43|568.03|571.33|568.93|571.33|568.93|570.43|568.03|0
1652107250000|2022-05-09 14:40:50|570.79|568.39|570.97|568.57|570.97|568.57|570.43|568.03|0
1652107260000|2022-05-09 14:41:00|571.5|569.1|569.99|567.59|571.5|569.1|569.99|567.59|0
1652107270000|2022-05-09 14:41:10|570.79|568.39|569.71|567.31|571.15|568.75|569.45|567.05|0
1652107280000|2022-05-09 14:41:20|570.07|567.67|569.18|566.78|570.07|567.67|569.18|566.78|0
1652107290000|2022-05-09 14:41:30|567.39|564.99|567.21|564.81|567.57|565.17|567.21|564.81|0
1652107300000|2022-05-09 14:41:40|566.5|564.1|566.95|564.55|566.95|564.55|565.61|563.21|0
1652107310000|2022-05-09 14:41:50|567.57|565.17|568.28|565.88|568.28|565.88|567.57|565.17|0
1652107320000|2022-05-09 14:42:00|567.39|564.99|568.1|565.7|568.1|565.7|567.39|564.99|0
1652107330000|2022-05-09 14:42:10|567.92|565.52|567.92|565.52|568.64|566.24|567.92|565.52|0
1652107340000|2022-05-09 14:42:20|567.48|565.08|565.25|562.85|567.48|565.08|565.25|562.85|0
1652107350000|2022-05-09 14:42:30|564.71|562.31|567.21|564.81|567.21|564.81|564.71|562.31|0
1652107360000|2022-05-09 14:42:40|566.77|564.37|566.5|564.1|566.77|564.37|566.32|563.92|0
1652107370000|2022-05-09 14:42:50|566.67|564.27|566.5|564.1|566.67|564.27|566.14|563.74|0
1652107380000|2022-05-09 14:43:00|567.75|565.35|566.5|564.1|567.75|565.35|566.5|564.1|0
1652107390000|2022-05-09 14:43:10|566.32|563.92|566.5|564.1|566.5|564.1|565.78|563.38|0
1652107400000|2022-05-09 14:43:20|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1652107410000|2022-05-09 14:43:30|568.1|565.7|567.92|565.52|568.1|565.7|567.92|565.52|0
1652107420000|2022-05-09 14:43:40|568.1|565.7|567.57|565.17|568.1|565.7|567.48|565.08|0
1652107430000|2022-05-09 14:43:50|567.3|564.9|568.28|565.88|568.28|565.88|567.3|564.9|0
1652107440000|2022-05-09 14:44:00|568.64|566.24|568.73|566.33|569.18|566.78|568.64|566.24|0
1652107450000|2022-05-09 14:44:10|568.64|566.24|569.35|566.95|569.35|566.95|568.64|566.24|0
1652107460000|2022-05-09 14:44:20|570.16|567.76|569.45|567.05|571.14|568.74|569.45|567.05|0
1652107470000|2022-05-09 14:44:30|569.18|566.78|569.18|566.78|569.35|566.95|569.18|566.78|0
1652107480000|2022-05-09 14:44:40|568.37|565.97|568.1|565.7|568.46|566.06|568.1|565.7|0
1652107490000|2022-05-09 14:44:50|568.02|565.62|565.96|563.56|568.28|565.88|565.96|563.56|0
1652107500000|2022-05-09 14:45:00|564.89|562.49|563.82|561.42|564.89|562.49|563.29|560.89|0
1652107510000|2022-05-09 14:45:10|564.89|562.49|565.6|563.2|566.5|564.1|564.89|562.49|0
1652107520000|2022-05-09 14:45:20|565.43|563.03|565.52|563.12|565.52|563.12|565.25|562.85|0
1652107530000|2022-05-09 14:45:30|564.09|561.69|564.18|561.78|564.36|561.96|563.82|561.42|0
1652107540000|2022-05-09 14:45:40|563.82|561.42|564.71|562.31|564.89|562.49|563.82|561.42|0
1652107550000|2022-05-09 14:45:50|565.25|562.85|563.92|561.52|565.25|562.85|563.82|561.42|0
1652107560000|2022-05-09 14:46:00|563.65|561.25|563.29|560.89|563.65|561.25|563.29|560.89|0
1652107570000|2022-05-09 14:46:10|562.76|560.36|563.47|561.07|563.47|561.07|562.76|560.36|0
1652107580000|2022-05-09 14:46:20|562.67|560.27|562.22|559.82|562.67|560.27|562.22|559.82|0
1652107590000|2022-05-09 14:46:30|562.58|560.18|561.51|559.11|562.58|560.18|561.51|559.11|0
1652107600000|2022-05-09 14:46:40|562.14|559.74|562.85|560.45|562.85|560.45|562.14|559.74|0
1652107610000|2022-05-09 14:46:50|562.93|560.53|563.29|560.89|563.29|560.89|562.93|560.53|0
1652107620000|2022-05-09 14:47:00|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1652107630000|2022-05-09 14:47:10|565.87|563.47|566.67|564.27|566.67|564.27|565.87|563.47|0
1652107640000|2022-05-09 14:47:20|566.49|564.09|566.41|564.01|566.85|564.45|566.32|563.92|0
1652107650000|2022-05-09 14:47:30|566.14|563.74|567.21|564.81|567.21|564.81|566.14|563.74|0
1652107660000|2022-05-09 14:47:40|566.67|564.27|565.43|563.03|566.67|564.27|565.43|563.03|0
1652107670000|2022-05-09 14:47:50|564.71|562.31|563.11|560.71|564.71|562.31|562.93|560.53|0
1652107680000|2022-05-09 14:48:00|561.87|559.47|562.93|560.53|563.47|561.07|561.87|559.47|0
1652107690000|2022-05-09 14:48:10|563.11|560.71|563.64|561.24|563.64|561.24|562.76|560.36|0
1652107700000|2022-05-09 14:48:20|564.18|561.78|565.07|562.67|565.07|562.67|563.82|561.42|0
1652107710000|2022-05-09 14:48:30|564.45|562.05|563.64|561.24|564.45|562.05|563.64|561.24|0
1652107720000|2022-05-09 14:48:40|563.29|560.89|564.18|561.78|564.18|561.78|563.29|560.89|0
1652107730000|2022-05-09 14:48:50|562.93|560.53|563.11|560.71|563.11|560.71|562.22|559.82|0
1652107740000|2022-05-09 14:49:00|562.85|560.45|562.4|560|562.85|560.45|562.4|560|0
1652107750000|2022-05-09 14:49:10|560.98|558.58|561.78|559.38|561.78|559.38|560.98|558.58|0
1652107760000|2022-05-09 14:49:20|562.04|559.64|561.33|558.93|562.04|559.64|561.33|558.93|0
1652107770000|2022-05-09 14:49:30|561.51|559.11|563.11|560.71|563.11|560.71|561.51|559.11|0
1652107780000|2022-05-09 14:49:40|562.76|560.36|564.36|561.96|564.45|562.05|562.76|560.36|0
1652107790000|2022-05-09 14:49:50|563.64|561.24|564.27|561.87|564.36|561.96|563.64|561.24|0
1652107800000|2022-05-09 14:50:00|564.71|562.31|564|561.6|564.71|562.31|563.64|561.24|0
1652107810000|2022-05-09 14:50:10|564.45|562.05|563.29|560.89|564.45|562.05|563.29|560.89|0
1652107820000|2022-05-09 14:50:20|562.04|559.64|562.93|560.53|562.93|560.53|561.69|559.29|0
1652107830000|2022-05-09 14:50:30|561.96|559.56|563.82|561.42|563.82|561.42|561.96|559.56|0
1652107840000|2022-05-09 14:50:40|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1652107850000|2022-05-09 14:50:50|564.53|562.13|564.53|562.13|564.71|562.31|564.53|562.13|0
1652107860000|2022-05-09 14:51:00|565.69|563.29|565.78|563.38|566.14|563.74|565.69|563.29|0
1652107870000|2022-05-09 14:51:10|565.07|562.67|565.78|563.38|565.78|563.38|565.07|562.67|0
1652107880000|2022-05-09 14:51:20|566.49|564.09|567.92|565.52|567.92|565.52|566.49|564.09|0
1652107890000|2022-05-09 14:51:30|568.82|566.42|570.43|568.03|570.6|568.2|568.82|566.42|0
1652107900000|2022-05-09 14:51:40|569.62|567.22|570.25|567.85|570.6|568.2|569.62|567.22|0
1652107910000|2022-05-09 14:51:50|570.6|568.2|570.96|568.56|570.96|568.56|570.6|568.2|0
1652107920000|2022-05-09 14:52:00|571.06|568.66|568.81|566.41|571.06|568.66|568.28|565.88|0
1652107930000|2022-05-09 14:52:10|569.35|566.95|570.25|567.85|570.25|567.85|569.35|566.95|0
1652107940000|2022-05-09 14:52:20|570.07|567.67|569.8|567.4|570.07|567.67|569.71|567.31|0
1652107950000|2022-05-09 14:52:30|568.99|566.59|570.25|567.85|570.25|567.85|568.99|566.59|0
1652107960000|2022-05-09 14:52:40|569.89|567.49|570.25|567.85|570.25|567.85|569.89|567.49|0
1652107970000|2022-05-09 14:52:50|569.71|567.31|569.35|566.95|569.71|567.31|568.81|566.41|0
1652107980000|2022-05-09 14:53:00|569.53|567.13|570.07|567.67|570.25|567.85|569.53|567.13|0
1652107990000|2022-05-09 14:53:10|570.42|568.02|570.07|567.67|570.6|568.2|570.07|567.67|0
1652108000000|2022-05-09 14:53:20|570.25|567.85|570.96|568.56|570.96|568.56|570.25|567.85|0
1652108010000|2022-05-09 14:53:30|570.78|568.38|569.17|566.77|571.23|568.83|569.17|566.77|0
1652108020000|2022-05-09 14:53:40|569.53|567.13|570.25|567.85|570.25|567.85|569.53|567.13|0
1652108030000|2022-05-09 14:53:50|570.07|567.67|570.78|568.38|570.78|568.38|570.07|567.67|0
1652108040000|2022-05-09 14:54:00|571.14|568.74|571.32|568.92|571.32|568.92|570.78|568.38|0
1652108050000|2022-05-09 14:54:10|571.86|569.46|570.42|568.02|571.86|569.46|570.42|568.02|0
1652108060000|2022-05-09 14:54:20|570.96|568.56|570.78|568.38|570.96|568.56|570.6|568.2|0
1652108070000|2022-05-09 14:54:30|570.96|568.56|571.59|569.19|571.68|569.28|570.96|568.56|0
1652108080000|2022-05-09 14:54:40|570.96|568.56|571.68|569.28|571.68|569.28|570.96|568.56|0
1652108090000|2022-05-09 14:54:50|571.5|569.1|573.65|571.25|573.65|571.25|571.5|569.1|0
1652108100000|2022-05-09 14:55:00|573.47|571.07|574.29|571.89|574.29|571.89|573.47|571.07|0
1652108110000|2022-05-09 14:55:10|574.37|571.97|572.93|570.53|574.37|571.97|572.93|570.53|0
1652108120000|2022-05-09 14:55:20|573.47|571.07|572.58|570.18|573.47|571.07|572.58|570.18|0
1652108130000|2022-05-09 14:55:30|572.75|570.35|572.93|570.53|572.93|570.53|571.86|569.46|0
1652108140000|2022-05-09 14:55:40|572.75|570.35|573.11|570.71|573.11|570.71|572.75|570.35|0
1652108150000|2022-05-09 14:55:50|573.47|571.07|574.28|571.88|574.28|571.88|573.47|571.07|0
1652108160000|2022-05-09 14:56:00|575|572.6|574.73|572.33|575|572.6|574.37|571.97|0
1652108170000|2022-05-09 14:56:10|575.09|572.69|575.09|572.69|575.09|572.69|574.91|572.51|0
1652108180000|2022-05-09 14:56:20|575.81|573.41|573.11|570.71|575.81|573.41|573.11|570.71|0
1652108190000|2022-05-09 14:56:30|574.55|572.15|574.37|571.97|574.91|572.51|574.37|571.97|0
1652108200000|2022-05-09 14:56:40|573.11|570.71|570.96|568.56|573.11|570.71|570.96|568.56|0
1652108210000|2022-05-09 14:56:50|570.78|568.38|570.6|568.2|570.78|568.38|570.6|568.2|0
1652108220000|2022-05-09 14:57:00|570.96|568.56|569.53|567.13|570.96|568.56|569.35|566.95|0
1652108230000|2022-05-09 14:57:10|570.07|567.67|572.4|570|572.4|570|570.07|567.67|0
1652108240000|2022-05-09 14:57:20|572.57|570.17|573.21|570.81|573.75|571.35|572.57|570.17|0
1652108250000|2022-05-09 14:57:30|573.39|570.99|572.75|570.35|573.47|571.07|572.75|570.35|0
1652108260000|2022-05-09 14:57:40|572.85|570.45|572.04|569.64|572.93|570.53|571.68|569.28|0
1652108270000|2022-05-09 14:57:50|572.22|569.82|573.03|570.63|573.03|570.63|572.22|569.82|0
1652108280000|2022-05-09 14:58:00|572.85|570.45|573.11|570.71|573.11|570.71|572.57|570.17|0
1652108290000|2022-05-09 14:58:10|572.04|569.64|572.93|570.53|572.93|570.53|572.04|569.64|0
1652108300000|2022-05-09 14:58:20|572.75|570.35|573.83|571.43|573.83|571.43|572.75|570.35|0
1652108310000|2022-05-09 14:58:30|573.47|571.07|573.74|571.34|574.37|571.97|573.47|571.07|0
1652108320000|2022-05-09 14:58:40|571.27|568.87|574.45|572.05|574.45|572.05|571.27|568.87|0
1652108330000|2022-05-09 14:58:50|574.09|571.69|574.09|571.69|574.09|571.69|573.55|571.15|0
1652108340000|2022-05-09 14:59:00|574.45|572.05|574.27|571.87|574.45|572.05|573.91|571.51|0
1652108350000|2022-05-09 14:59:10|574.45|572.05|574.45|572.05|574.45|572.05|573.91|571.51|0
1652108360000|2022-05-09 14:59:20|575.17|572.77|574.81|572.41|575.17|572.77|574.63|572.23|0
1652108370000|2022-05-09 14:59:30|574.99|572.59|574.45|572.05|574.99|572.59|574.09|571.69|0
1652108380000|2022-05-09 14:59:40|574.63|572.23|575.89|573.49|576.07|573.67|574.63|572.23|0
1652108390000|2022-05-09 14:59:50|576.16|573.76|576.25|573.85|576.25|573.85|575.89|573.49|0
1652108400000|2022-05-09 15:00:00|576.43|574.03|576.43|574.03|577.69|575.29|576.43|574.03|0
1652108410000|2022-05-09 15:00:10|577.51|575.11|577.87|575.47|577.87|575.47|577.51|575.11|0
1652108420000|2022-05-09 15:00:20|577.69|575.29|576.61|574.21|577.69|575.29|576.61|574.21|0
1652108430000|2022-05-09 15:00:30|577.33|574.93|575.53|573.13|577.33|574.93|575.35|572.95|0
1652108440000|2022-05-09 15:00:40|575.71|573.31|574.45|572.05|575.71|573.31|574.45|572.05|0
1652108450000|2022-05-09 15:00:50|574.63|572.23|574.09|571.69|574.63|572.23|574.09|571.69|0
1652108460000|2022-05-09 15:01:00|573.73|571.33|574.63|572.23|574.63|572.23|573.73|571.33|0
1652108470000|2022-05-09 15:01:10|574.99|572.59|574.99|572.59|574.99|572.59|574.63|572.23|0
1652108480000|2022-05-09 15:01:20|575.17|572.77|574.45|572.05|575.17|572.77|574.45|572.05|0
1652108490000|2022-05-09 15:01:30|574.63|572.23|573.73|571.33|574.63|572.23|573.19|570.79|0
1652108500000|2022-05-09 15:01:40|573.55|571.15|575.53|573.13|575.53|573.13|573.55|571.15|0
1652108510000|2022-05-09 15:01:50|575.44|573.04|575.35|572.95|575.71|573.31|575.35|572.95|0
1652108520000|2022-05-09 15:02:00|575.53|573.13|575.89|573.49|575.98|573.58|575.53|573.13|0
1652108530000|2022-05-09 15:02:10|576.07|573.67|576.25|573.85|576.25|573.85|576.07|573.67|0
1652108540000|2022-05-09 15:02:20|576.07|573.67|576.25|573.85|576.79|574.39|576.07|573.67|0
1652108550000|2022-05-09 15:02:30|576.61|574.21|576.79|574.39|576.79|574.39|576.25|573.85|0
1652108560000|2022-05-09 15:02:40|577.15|574.75|577.15|574.75|577.15|574.75|576.79|574.39|0
1652108570000|2022-05-09 15:02:50|577.33|574.93|577.69|575.29|577.69|575.29|577.33|574.93|0
1652108580000|2022-05-09 15:03:00|577.33|574.93|577.33|574.93|577.51|575.11|576.97|574.57|0
1652108590000|2022-05-09 15:03:10|577.51|575.11|577.33|574.93|577.51|575.11|577.33|574.93|0
1652108600000|2022-05-09 15:03:20|576.07|573.67|576.79|574.39|577.24|574.84|576.07|573.67|0
1652108610000|2022-05-09 15:03:30|576.97|574.57|575.98|573.58|576.97|574.57|575.89|573.49|0
1652108620000|2022-05-09 15:03:40|574.43|572.03|574.79|572.39|574.97|572.57|573.54|571.14|0
1652108630000|2022-05-09 15:03:50|575.06|572.66|576.59|574.19|576.59|574.19|575.06|572.66|0
1652108640000|2022-05-09 15:04:00|575.87|573.47|575.87|573.47|575.87|573.47|575.33|572.93|0
1652108650000|2022-05-09 15:04:10|576.05|573.65|575.69|573.29|576.23|573.83|575.69|573.29|0
1652108660000|2022-05-09 15:04:20|575.87|573.47|574.43|572.03|575.87|573.47|573.9|571.5|0
1652108670000|2022-05-09 15:04:30|574.79|572.39|574.88|572.48|575.51|573.11|574.79|572.39|0
1652108680000|2022-05-09 15:04:40|575.15|572.75|575.69|573.29|576.05|573.65|575.15|572.75|0
1652108690000|2022-05-09 15:04:50|575.33|572.93|575.87|573.47|575.87|573.47|574.97|572.57|0
1652108700000|2022-05-09 15:05:00|576.05|573.65|578.12|575.72|578.12|575.72|576.05|573.65|0
1652108710000|2022-05-09 15:05:10|578.38|575.98|580|577.6|580|577.6|578.38|575.98|0
1652108720000|2022-05-09 15:05:20|579.82|577.42|580|577.6|580|577.6|579.82|577.42|0
1652108730000|2022-05-09 15:05:30|580.54|578.14|580.36|577.96|580.54|578.14|580.36|577.96|0
1652108740000|2022-05-09 15:05:40|580|577.6|579.82|577.42|580|577.6|579.82|577.42|0
1652108750000|2022-05-09 15:05:50|580|577.6|580|577.6|580|577.6|579.82|577.42|0
1652108760000|2022-05-09 15:06:00|580.36|577.96|580|577.6|580.36|577.96|579.64|577.24|0
1652108770000|2022-05-09 15:06:10|580.18|577.78|579.64|577.24|580.36|577.96|579.46|577.06|0
1652108780000|2022-05-09 15:06:20|579.46|577.06|579.1|576.7|580|577.6|578.74|576.34|0
1652108790000|2022-05-09 15:06:30|580.28|577.88|580.72|578.32|580.72|578.32|580|577.6|0
1652108800000|2022-05-09 15:06:40|580.82|578.42|580.18|577.78|580.82|578.42|580.18|577.78|0
1652108810000|2022-05-09 15:06:50|580|577.6|580.54|578.14|580.54|578.14|580|577.6|0
1652108820000|2022-05-09 15:07:00|580.72|578.32|580.36|577.96|580.72|578.32|580.36|577.96|0
1652108830000|2022-05-09 15:07:10|579.64|577.24|579.1|576.7|580.1|577.7|579.1|576.7|0
1652108840000|2022-05-09 15:07:20|579.46|577.06|579.28|576.88|579.46|577.06|578.74|576.34|0
1652108850000|2022-05-09 15:07:30|579.38|576.98|578.56|576.16|579.38|576.98|578.38|575.98|0
1652108860000|2022-05-09 15:07:40|578.92|576.52|579.82|577.42|579.82|577.42|578.92|576.52|0
1652108870000|2022-05-09 15:07:50|579.46|577.06|578.92|576.52|579.46|577.06|578.56|576.16|0
1652108880000|2022-05-09 15:08:00|578.2|575.8|578.02|575.62|578.92|576.52|577.66|575.26|0
1652108890000|2022-05-09 15:08:10|578.56|576.16|579.82|577.42|579.82|577.42|578.56|576.16|0
1652108900000|2022-05-09 15:08:20|580.18|577.78|578.92|576.52|580.18|577.78|578.92|576.52|0
1652108910000|2022-05-09 15:08:30|579.1|576.7|578.56|576.16|579.1|576.7|578.38|575.98|0
1652108920000|2022-05-09 15:08:40|579.28|576.88|580.18|577.78|580.28|577.88|579.28|576.88|0
1652108930000|2022-05-09 15:08:50|579.64|577.24|579.1|576.7|580|577.6|579.1|576.7|0
1652108940000|2022-05-09 15:09:00|578.65|576.25|579.46|577.06|579.46|577.06|578.65|576.25|0
1652108950000|2022-05-09 15:09:10|578.47|576.07|579.28|576.88|579.28|576.88|578.47|576.07|0
1652108960000|2022-05-09 15:09:20|578.38|575.98|579.1|576.7|579.1|576.7|578.38|575.98|0
1652108970000|2022-05-09 15:09:30|578.92|576.52|578.56|576.16|578.92|576.52|577.84|575.44|0
1652108980000|2022-05-09 15:09:40|578.29|575.89|577.58|575.18|578.29|575.89|577.12|574.72|0
1652108990000|2022-05-09 15:09:50|576.86|574.46|576.58|574.18|576.86|574.46|576.58|574.18|0
1652109000000|2022-05-09 15:10:00|577.3|574.9|575.96|573.56|577.3|574.9|575.51|573.11|0
1652109010000|2022-05-09 15:10:10|575.69|573.29|573.89|571.49|575.69|573.29|573.89|571.49|0
1652109020000|2022-05-09 15:10:20|574.79|572.39|575.42|573.02|575.42|573.02|574.61|572.21|0
1652109030000|2022-05-09 15:10:30|575.69|573.29|574.97|572.57|575.87|573.47|574.97|572.57|0
1652109040000|2022-05-09 15:10:40|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652109050000|2022-05-09 15:10:50|573.45|571.05|574.07|571.67|574.07|571.67|573.45|571.05|0
1652109060000|2022-05-09 15:11:00|574.61|572.21|573.89|571.49|574.61|572.21|573.89|571.49|0
1652109070000|2022-05-09 15:11:10|573.18|570.78|574.61|572.21|574.61|572.21|573.18|570.78|0
1652109080000|2022-05-09 15:11:20|573.89|571.49|574.43|572.03|574.43|572.03|573.89|571.49|0
1652109090000|2022-05-09 15:11:30|574.17|571.77|574.07|571.67|574.43|572.03|574.07|571.67|0
1652109100000|2022-05-09 15:11:40|574.97|572.57|574.97|572.57|575.15|572.75|574.52|572.12|0
1652109110000|2022-05-09 15:11:50|574.79|572.39|574.34|571.94|574.79|572.39|574.34|571.94|0
1652109120000|2022-05-09 15:12:00|574.61|572.21|575.33|572.93|575.33|572.93|574.61|572.21|0
1652109130000|2022-05-09 15:12:10|575.24|572.84|575.51|573.11|575.86|573.46|575.24|572.84|0
1652109140000|2022-05-09 15:12:20|575.15|572.75|574.79|572.39|575.15|572.75|574.79|572.39|0
1652109150000|2022-05-09 15:12:30|574.25|571.85|573.09|570.69|574.34|571.94|573.09|570.69|0
1652109160000|2022-05-09 15:12:40|573.36|570.96|574.43|572.03|574.43|572.03|573.36|570.96|0
1652109170000|2022-05-09 15:12:50|574.52|572.12|574.97|572.57|574.97|572.57|574.52|572.12|0
1652109180000|2022-05-09 15:13:00|575.33|572.93|575.24|572.84|575.51|573.11|575.24|572.84|0
1652109190000|2022-05-09 15:13:10|575.51|573.11|576.5|574.1|576.5|574.1|575.33|572.93|0
1652109200000|2022-05-09 15:13:20|576.76|574.36|578.2|575.8|578.2|575.8|576.76|574.36|0
1652109210000|2022-05-09 15:13:30|578.74|576.34|578.38|575.98|578.74|576.34|578.02|575.62|0
1652109220000|2022-05-09 15:13:40|578.74|576.34|579.46|577.06|579.46|577.06|578.74|576.34|0
1652109230000|2022-05-09 15:13:50|579.64|577.24|580.18|577.78|580.18|577.78|579.28|576.88|0
1652109240000|2022-05-09 15:14:00|580.63|578.23|579.64|577.24|580.63|578.23|579.46|577.06|0
1652109250000|2022-05-09 15:14:10|580|577.6|578.11|575.71|580|577.6|578.11|575.71|0
1652109260000|2022-05-09 15:14:20|578.2|575.8|578.38|575.98|578.74|576.34|578.2|575.8|0
1652109270000|2022-05-09 15:14:30|578.2|575.8|578.92|576.52|579.01|576.61|578.2|575.8|0
1652109280000|2022-05-09 15:14:40|579.1|576.7|579.1|576.7|579.1|576.7|579.01|576.61|0
1652109290000|2022-05-09 15:14:50|579.28|576.88|578.2|575.8|579.28|576.88|578.11|575.71|0
1652109300000|2022-05-09 15:15:00|578.56|576.16|575.86|573.46|578.92|576.52|575.86|573.46|0
1652109310000|2022-05-09 15:15:10|576.04|573.64|576.04|573.64|576.76|574.36|576.04|573.64|0
1652109320000|2022-05-09 15:15:20|575.33|572.93|575.86|573.46|575.96|573.56|575.33|572.93|0
1652109330000|2022-05-09 15:15:30|576.04|573.64|575.68|573.28|576.04|573.64|575.68|573.28|0
1652109340000|2022-05-09 15:15:40|574.97|572.57|574.61|572.21|575.15|572.75|574.43|572.03|0
1652109350000|2022-05-09 15:15:50|574.43|572.03|575.6|573.2|575.6|573.2|574.43|572.03|0
1652109360000|2022-05-09 15:16:00|574.79|572.39|572.82|570.42|574.79|572.39|572.82|570.42|0
1652109370000|2022-05-09 15:16:10|573|570.6|572.64|570.24|573|570.6|572.64|570.24|0
1652109380000|2022-05-09 15:16:20|572.82|570.42|573.18|570.78|573.18|570.78|572.82|570.42|0
1652109390000|2022-05-09 15:16:30|573.09|570.69|573.89|571.49|573.89|571.49|573|570.6|0
1652109400000|2022-05-09 15:16:40|574.07|571.67|574.43|572.03|574.79|572.39|574.07|571.67|0
1652109410000|2022-05-09 15:16:50|574.07|571.67|574.79|572.39|574.79|572.39|574.07|571.67|0
1652109420000|2022-05-09 15:17:00|574.97|572.57|575.15|572.75|575.15|572.75|574.79|572.39|0
1652109430000|2022-05-09 15:17:10|575.42|573.02|575.68|573.28|575.86|573.46|575.42|573.02|0
1652109440000|2022-05-09 15:17:20|576.04|573.64|576.22|573.82|576.22|573.82|576.04|573.64|0
1652109450000|2022-05-09 15:17:30|576.4|574|576.14|573.74|576.76|574.36|576.04|573.64|0
1652109460000|2022-05-09 15:17:40|575.68|573.28|574.97|572.57|575.68|573.28|574.88|572.48|0
1652109470000|2022-05-09 15:17:50|575.15|572.75|575.86|573.46|576.22|573.82|575.15|572.75|0
1652109480000|2022-05-09 15:18:00|575.6|573.2|575.86|573.46|576.49|574.09|575.6|573.2|0
1652109490000|2022-05-09 15:18:10|576.76|574.36|576.94|574.54|576.94|574.54|576.58|574.18|0
1652109500000|2022-05-09 15:18:20|576.58|574.18|576.58|574.18|577.21|574.81|576.58|574.18|0
1652109510000|2022-05-09 15:18:30|576.76|574.36|576.22|573.82|576.76|574.36|576.22|573.82|0
1652109520000|2022-05-09 15:18:40|576.67|574.27|576.04|573.64|576.67|574.27|576.04|573.64|0
1652109530000|2022-05-09 15:18:50|575.86|573.46|576.04|573.64|576.22|573.82|575.68|573.28|0
1652109540000|2022-05-09 15:19:00|576.94|574.54|577.12|574.72|577.48|575.08|576.94|574.54|0
1652109550000|2022-05-09 15:19:10|576.49|574.09|576.22|573.82|576.49|574.09|575.86|573.46|0
1652109560000|2022-05-09 15:19:20|576.58|574.18|577.57|575.17|577.57|575.17|576.58|574.18|0
1652109570000|2022-05-09 15:19:30|578.11|575.71|577.48|575.08|578.11|575.71|577.3|574.9|0
1652109580000|2022-05-09 15:19:40|577.57|575.17|577.66|575.26|577.66|575.26|577.48|575.08|0
1652109590000|2022-05-09 15:19:50|577.75|575.35|576.76|574.36|577.75|575.35|576.58|574.18|0
1652109600000|2022-05-09 15:20:00|576.94|574.54|577.66|575.26|577.84|575.44|576.94|574.54|0
1652109610000|2022-05-09 15:20:10|577.75|575.35|577.84|575.44|578.02|575.62|577.66|575.26|0
1652109620000|2022-05-09 15:20:20|578.02|575.62|578.92|576.52|578.92|576.52|578.02|575.62|0
1652109630000|2022-05-09 15:20:30|579.1|576.7|578.74|576.34|579.1|576.7|578.74|576.34|0
1652109640000|2022-05-09 15:20:40|578.92|576.52|578.02|575.62|578.92|576.52|578.02|575.62|0
1652109650000|2022-05-09 15:20:50|578.56|576.16|578.2|575.8|578.56|576.16|578.11|575.71|0
1652109660000|2022-05-09 15:21:00|578.92|576.52|579.1|576.7|579.28|576.88|578.92|576.52|0
1652109670000|2022-05-09 15:21:10|578.74|576.34|578.56|576.16|578.74|576.34|578.11|575.71|0
1652109680000|2022-05-09 15:21:20|578.38|575.98|578.11|575.71|578.38|575.98|578.02|575.62|0
1652109690000|2022-05-09 15:21:30|578.2|575.8|578.83|576.43|579.1|576.7|578.2|575.8|0
1652109700000|2022-05-09 15:21:40|578.74|576.34|578.29|575.89|578.74|576.34|578.29|575.89|0
1652109710000|2022-05-09 15:21:50|578.56|576.16|579.1|576.7|579.1|576.7|578.47|576.07|0
1652109720000|2022-05-09 15:22:00|579.64|577.24|580.36|577.96|580.36|577.96|579.28|576.88|0
1652109730000|2022-05-09 15:22:10|580.54|578.14|580.18|577.78|580.54|578.14|580.18|577.78|0
1652109740000|2022-05-09 15:22:20|580.27|577.87|580.72|578.32|580.72|578.32|580.27|577.87|0
1652109750000|2022-05-09 15:22:30|580.54|578.14|580.72|578.32|580.72|578.32|580.45|578.05|0
1652109760000|2022-05-09 15:22:40|580.36|577.96|580.36|577.96|580.54|578.14|580.36|577.96|0
1652109770000|2022-05-09 15:22:50|580|577.6|579.82|577.42|580|577.6|579.82|577.42|0
1652109780000|2022-05-09 15:23:00|580.18|577.78|580.18|577.78|580.54|578.14|580.18|577.78|0
1652109790000|2022-05-09 15:23:10|580.54|578.14|580.72|578.32|580.72|578.32|580.18|577.78|0
1652109800000|2022-05-09 15:23:20|580.54|578.14|580.36|577.96|580.54|578.14|580.36|577.96|0
1652109810000|2022-05-09 15:23:30|580|577.6|581.08|578.68|581.08|578.68|580|577.6|0
1652109820000|2022-05-09 15:23:40|582.34|579.94|581.44|579.04|582.34|579.94|581.44|579.04|0
1652109830000|2022-05-09 15:23:50|580.36|577.96|581.26|578.86|581.26|578.86|580.36|577.96|0
1652109840000|2022-05-09 15:24:00|581.62|579.22|581.08|578.68|581.62|579.22|581.08|578.68|0
1652109850000|2022-05-09 15:24:10|580.72|578.32|580.54|578.14|581.26|578.86|580.54|578.14|0
1652109860000|2022-05-09 15:24:20|580.27|577.87|581.62|579.22|581.62|579.22|580.27|577.87|0
1652109870000|2022-05-09 15:24:30|581.8|579.4|581.44|579.04|581.8|579.4|581.08|578.68|0
1652109880000|2022-05-09 15:24:40|580.99|578.59|580|577.6|580.99|578.59|580|577.6|0
1652109890000|2022-05-09 15:24:50|580.54|578.14|580.9|578.5|580.9|578.5|580.36|577.96|0
1652109900000|2022-05-09 15:25:00|581.26|578.86|581.98|579.58|582.52|580.12|581.26|578.86|0
1652109910000|2022-05-09 15:25:10|581.44|579.04|581.62|579.22|581.62|579.22|580.72|578.32|0
1652109920000|2022-05-09 15:25:20|581.44|579.04|581.17|578.77|581.44|579.04|581.17|578.77|0
1652109930000|2022-05-09 15:25:30|581.98|579.58|582.34|579.94|582.34|579.94|581.8|579.4|0
1652109940000|2022-05-09 15:25:40|582.16|579.76|582.52|580.12|582.7|580.3|582.16|579.76|0
1652109950000|2022-05-09 15:25:50|582.61|580.21|581.98|579.58|582.61|580.21|581.98|579.58|0
1652109960000|2022-05-09 15:26:00|582.43|580.03|583.24|580.84|583.42|581.02|582.43|580.03|0
1652109970000|2022-05-09 15:26:10|583.42|581.02|583.6|581.2|583.6|581.2|583.42|581.02|0
1652109980000|2022-05-09 15:26:20|584.06|581.66|583.79|581.39|584.15|581.75|583.79|581.39|0
1652109990000|2022-05-09 15:26:30|583.97|581.57|583.24|580.84|584.15|581.75|583.24|580.84|0
1652110000000|2022-05-09 15:26:40|583.7|581.3|583.52|581.12|583.7|581.3|583.42|581.02|0
1652110010000|2022-05-09 15:26:50|583.24|580.84|582.16|579.76|583.24|580.84|582.16|579.76|0
1652110020000|2022-05-09 15:27:00|582.7|580.3|581.8|579.4|582.88|580.48|581.8|579.4|0
1652110030000|2022-05-09 15:27:10|581.98|579.58|582.52|580.12|582.52|580.12|581.98|579.58|0
1652110040000|2022-05-09 15:27:20|582.7|580.3|582.7|580.3|582.7|580.3|582.34|579.94|0
1652110050000|2022-05-09 15:27:30|581.98|579.58|582.52|580.12|582.52|580.12|581.98|579.58|0
1652110060000|2022-05-09 15:27:40|582.7|580.3|583.06|580.66|583.24|580.84|582.7|580.3|0
1652110070000|2022-05-09 15:27:50|583.42|581.02|583.24|580.84|583.42|581.02|583.24|580.84|0
1652110080000|2022-05-09 15:28:00|583.97|581.57|584.33|581.93|584.33|581.93|583.79|581.39|0
1652110090000|2022-05-09 15:28:10|584.15|581.75|584.51|582.11|584.51|582.11|584.15|581.75|0
1652110100000|2022-05-09 15:28:20|584.87|582.47|582.7|580.3|584.87|582.47|582.7|580.3|0
1652110110000|2022-05-09 15:28:30|583.06|580.66|581.98|579.58|583.06|580.66|581.98|579.58|0
1652110120000|2022-05-09 15:28:40|582.07|579.67|582.61|580.21|582.61|580.21|582.07|579.67|0
1652110130000|2022-05-09 15:28:50|581.98|579.58|581.08|578.68|581.98|579.58|581.08|578.68|0
1652110140000|2022-05-09 15:29:00|580.9|578.5|581.08|578.68|581.08|578.68|580.9|578.5|0
1652110150000|2022-05-09 15:29:10|581.26|578.86|583.06|580.66|583.06|580.66|581.26|578.86|0
1652110160000|2022-05-09 15:29:20|582.88|580.48|582.7|580.3|583.06|580.66|582.7|580.3|0
1652110170000|2022-05-09 15:29:30|582.52|580.12|583.6|581.2|583.6|581.2|582.52|580.12|0
1652110180000|2022-05-09 15:29:40|583.24|580.84|584.15|581.75|584.15|581.75|583.24|580.84|0
1652110190000|2022-05-09 15:29:50|583.78|581.38|583.97|581.57|584.15|581.75|583.78|581.38|0
1652110200000|2022-05-09 15:30:00|584.15|581.75|583.78|581.38|584.15|581.75|583.78|581.38|0
1652110210000|2022-05-09 15:30:10|584.15|581.75|584.69|582.29|584.69|582.29|584.15|581.75|0
1652110220000|2022-05-09 15:30:20|584.87|582.47|586.14|583.74|586.14|583.74|584.87|582.47|0
1652110230000|2022-05-09 15:30:30|586.23|583.83|586.32|583.92|586.32|583.92|586.23|583.83|0
1652110240000|2022-05-09 15:30:40|585.96|583.56|586.5|584.1|586.5|584.1|585.96|583.56|0
1652110250000|2022-05-09 15:30:50|586.32|583.92|586.78|584.38|586.78|584.38|586.14|583.74|0
1652110260000|2022-05-09 15:31:00|586.68|584.28|586.5|584.1|587.04|584.64|586.5|584.1|0
1652110270000|2022-05-09 15:31:10|586.32|583.92|586.14|583.74|586.32|583.92|586.14|583.74|0
1652110280000|2022-05-09 15:31:20|586.41|584.01|586.14|583.74|586.41|584.01|586.14|583.74|0
1652110290000|2022-05-09 15:31:30|585.96|583.56|586.86|584.46|586.86|584.46|585.96|583.56|0
1652110300000|2022-05-09 15:31:40|586.68|584.28|586.68|584.28|586.68|584.28|586.5|584.1|0
1652110310000|2022-05-09 15:31:50|586.86|584.46|585.33|582.93|586.96|584.56|585.33|582.93|0
1652110320000|2022-05-09 15:32:00|587.6|585.2|587.87|585.47|587.87|585.47|587.6|585.2|0
1652110330000|2022-05-09 15:32:10|587.6|585.2|588.14|585.74|588.14|585.74|587.6|585.2|0
1652110340000|2022-05-09 15:32:20|587.23|584.83|587.41|585.01|587.6|585.2|587.23|584.83|0
1652110350000|2022-05-09 15:32:30|587.96|585.56|588.32|585.92|588.32|585.92|587.96|585.56|0
1652110360000|2022-05-09 15:32:40|588.5|586.1|589.05|586.65|589.05|586.65|588.5|586.1|0
1652110370000|2022-05-09 15:32:50|589.23|586.83|588.14|585.74|589.23|586.83|587.78|585.38|0
1652110380000|2022-05-09 15:33:00|588.68|586.28|590.14|587.74|590.32|587.92|588.68|586.28|0
1652110390000|2022-05-09 15:33:10|589.95|587.55|588.87|586.47|589.95|587.55|588.87|586.47|0
1652110400000|2022-05-09 15:33:20|587.96|585.56|586.87|584.47|587.96|585.56|586.87|584.47|0
1652110410000|2022-05-09 15:33:30|586.33|583.93|586.15|583.75|586.69|584.29|585.97|583.57|0
1652110420000|2022-05-09 15:33:40|586.33|583.93|585.97|583.57|586.69|584.29|585.97|583.57|0
1652110430000|2022-05-09 15:33:50|585.24|582.84|585.6|583.2|585.6|583.2|585.24|582.84|0
1652110440000|2022-05-09 15:34:00|585.24|582.84|584.88|582.48|585.42|583.02|584.88|582.48|0
1652110450000|2022-05-09 15:34:10|584.16|581.76|583.98|581.58|584.16|581.76|583.62|581.22|0
1652110460000|2022-05-09 15:34:20|584.34|581.94|583.44|581.04|584.34|581.94|583.44|581.04|0
1652110470000|2022-05-09 15:34:30|583.8|581.4|583.07|580.67|584.16|581.76|583.07|580.67|0
1652110480000|2022-05-09 15:34:40|582.89|580.49|582.53|580.13|583.25|580.85|582.53|580.13|0
1652110490000|2022-05-09 15:34:50|582.71|580.31|583.25|580.85|583.44|581.04|582.71|580.31|0
1652110500000|2022-05-09 15:35:00|583.07|580.67|580.91|578.51|583.07|580.67|580.91|578.51|0
1652110510000|2022-05-09 15:35:10|581.99|579.59|581.27|578.87|581.99|579.59|581.27|578.87|0
1652110520000|2022-05-09 15:35:20|581.45|579.05|582.17|579.77|582.53|580.13|581.45|579.05|0
1652110530000|2022-05-09 15:35:30|582.71|580.31|581.45|579.05|582.71|580.31|581.45|579.05|0
1652110540000|2022-05-09 15:35:40|581.09|578.69|582.09|579.69|582.09|579.69|580.91|578.51|0
1652110550000|2022-05-09 15:35:50|582.17|579.77|583.07|580.67|583.43|581.03|582.17|579.77|0
1652110560000|2022-05-09 15:36:00|583.25|580.85|583.25|580.85|583.25|580.85|583.07|580.67|0
1652110570000|2022-05-09 15:36:10|583.07|580.67|581.91|579.51|583.07|580.67|581.81|579.41|0
1652110580000|2022-05-09 15:36:20|581.81|579.41|582.53|580.13|582.71|580.31|581.81|579.41|0
1652110590000|2022-05-09 15:36:30|582.35|579.95|582.35|579.95|582.35|579.95|582.17|579.77|0
1652110600000|2022-05-09 15:36:40|582.53|580.13|582.89|580.49|582.89|580.49|582.17|579.77|0
1652110610000|2022-05-09 15:36:50|583.25|580.85|583.43|581.03|583.43|581.03|583.25|580.85|0
1652110620000|2022-05-09 15:37:00|583.62|581.22|582.89|580.49|583.62|581.22|582.89|580.49|0
1652110630000|2022-05-09 15:37:10|583.25|580.85|583.25|580.85|583.25|580.85|582.89|580.49|0
1652110640000|2022-05-09 15:37:20|583.07|580.67|583.43|581.03|583.61|581.21|583.07|580.67|0
1652110650000|2022-05-09 15:37:30|583.8|581.4|584.34|581.94|584.52|582.12|583.8|581.4|0
1652110660000|2022-05-09 15:37:40|583.43|581.03|583.8|581.4|583.8|581.4|583.07|580.67|0
1652110670000|2022-05-09 15:37:50|583.25|580.85|583.43|581.03|583.43|581.03|583.25|580.85|0
1652110680000|2022-05-09 15:38:00|582.53|580.13|582.81|580.41|582.81|580.41|582.53|580.13|0
1652110690000|2022-05-09 15:38:10|582.35|579.95|581.45|579.05|582.35|579.95|581.45|579.05|0
1652110700000|2022-05-09 15:38:20|581.81|579.41|580.91|578.51|581.81|579.41|580.91|578.51|0
1652110710000|2022-05-09 15:38:30|581.09|578.69|579.83|577.43|581.09|578.69|579.83|577.43|0
1652110720000|2022-05-09 15:38:40|580.01|577.61|580.01|577.61|580.73|578.33|580.01|577.61|0
1652110730000|2022-05-09 15:38:50|579.65|577.25|578.21|575.81|579.65|577.25|578.21|575.81|0
1652110740000|2022-05-09 15:39:00|577.85|575.45|578.39|575.99|578.57|576.17|577.85|575.45|0
1652110750000|2022-05-09 15:39:10|577.85|575.45|576.96|574.56|577.85|575.45|576.6|574.2|0
1652110760000|2022-05-09 15:39:20|575.52|573.12|575.88|573.48|575.88|573.48|575.34|572.94|0
1652110770000|2022-05-09 15:39:30|576.24|573.84|574.81|572.41|576.24|573.84|574.81|572.41|0
1652110780000|2022-05-09 15:39:40|575.34|572.94|575.34|572.94|575.7|573.3|575.34|572.94|0
1652110790000|2022-05-09 15:39:50|574.98|572.58|575.34|572.94|575.88|573.48|574.98|572.58|0
1652110800000|2022-05-09 15:40:00|574.27|571.87|574.63|572.23|574.98|572.58|574.27|571.87|0
1652110810000|2022-05-09 15:40:10|574.81|572.41|574.45|572.05|575.16|572.76|574.45|572.05|0
1652110820000|2022-05-09 15:40:20|575.16|572.76|575.88|573.48|575.88|573.48|575.16|572.76|0
1652110830000|2022-05-09 15:40:30|576.42|574.02|577.13|574.73|577.13|574.73|576.42|574.02|0
1652110840000|2022-05-09 15:40:40|577.31|574.91|577.41|575.01|577.59|575.19|577.13|574.73|0
1652110850000|2022-05-09 15:40:50|577.67|575.27|577.13|574.73|578.03|575.63|577.13|574.73|0
1652110860000|2022-05-09 15:41:00|576.96|574.56|577.13|574.73|577.49|575.09|576.96|574.56|0
1652110870000|2022-05-09 15:41:10|576.96|574.56|576.95|574.55|577.31|574.91|576.95|574.55|0
1652110880000|2022-05-09 15:41:20|577.41|575.01|575.34|572.94|577.41|575.01|575.34|572.94|0
1652110890000|2022-05-09 15:41:30|575.88|573.48|574.27|571.87|575.88|573.48|574.27|571.87|0
1652110900000|2022-05-09 15:41:40|574.45|572.05|573.37|570.97|574.45|572.05|573.37|570.97|0
1652110920000|2022-05-09 15:42:00|573.19|570.79|573.55|571.15|573.55|571.15|573.19|570.79|0
1652110930000|2022-05-09 15:42:10|573.29|570.89|573.73|571.33|573.73|571.33|573.19|570.79|0
1652110940000|2022-05-09 15:42:20|573.55|571.15|573.91|571.51|573.91|571.51|573.37|570.97|0
1652110950000|2022-05-09 15:42:30|574.63|572.23|573.37|570.97|574.63|572.23|573.37|570.97|0
1652110960000|2022-05-09 15:42:40|573.55|571.15|573.37|570.97|573.55|571.15|573.37|570.97|0
1652110970000|2022-05-09 15:42:50|573.19|570.79|572.12|569.72|573.19|570.79|572.12|569.72|0
1652110980000|2022-05-09 15:43:00|572.48|570.08|573.37|570.97|573.55|571.15|572.48|570.08|0
1652110990000|2022-05-09 15:43:10|572.3|569.9|570.43|568.03|572.3|569.9|570.34|567.94|0
1652111000000|2022-05-09 15:43:20|571.05|568.65|570.87|568.47|571.41|569.01|570.87|568.47|0
1652111010000|2022-05-09 15:43:30|571.05|568.65|571.77|569.37|571.77|569.37|571.05|568.65|0
1652111020000|2022-05-09 15:43:40|571.94|569.54|572.3|569.9|572.48|570.08|571.94|569.54|0
1652111030000|2022-05-09 15:43:50|572.48|570.08|573.37|570.97|573.37|570.97|571.94|569.54|0
1652111040000|2022-05-09 15:44:00|574.54|572.14|574.54|572.14|574.54|572.14|574.36|571.96|0
1652111050000|2022-05-09 15:44:10|574.98|572.58|575.16|572.76|575.16|572.76|574.62|572.22|0
1652111060000|2022-05-09 15:44:20|575.34|572.94|574.98|572.58|575.52|573.12|574.98|572.58|0
1652111070000|2022-05-09 15:44:30|575.16|572.76|575.34|572.94|575.34|572.94|575.16|572.76|0
1652111080000|2022-05-09 15:44:40|574.09|571.69|574.27|571.87|574.62|572.22|574.09|571.69|0
1652111090000|2022-05-09 15:44:50|574.45|572.05|574.45|572.05|574.8|572.4|574.45|572.05|0
1652111100000|2022-05-09 15:45:00|574.98|572.58|574.62|572.22|575.16|572.76|574.62|572.22|0
1652111110000|2022-05-09 15:45:10|574.98|572.58|575.52|573.12|575.52|573.12|574.98|572.58|0
1652111120000|2022-05-09 15:45:20|575.7|573.3|576.24|573.84|576.24|573.84|575.7|573.3|0
1652111130000|2022-05-09 15:45:30|576.06|573.66|575.52|573.12|576.06|573.66|575.52|573.12|0
1652111140000|2022-05-09 15:45:40|575.43|573.03|574.8|572.4|575.43|573.03|574.8|572.4|0
1652111150000|2022-05-09 15:45:50|575.34|572.94|572.31|569.91|575.34|572.94|572.31|569.91|0
1652111160000|2022-05-09 15:46:00|571.59|569.19|572.66|570.26|572.66|570.26|571.23|568.83|0
1652111170000|2022-05-09 15:46:10|573.38|570.98|572.84|570.44|573.38|570.98|572.84|570.44|0
1652111180000|2022-05-09 15:46:20|573.02|570.62|572.49|570.09|573.38|570.98|572.49|570.09|0
1652111190000|2022-05-09 15:46:30|572.66|570.26|572.58|570.18|573.02|570.62|572.58|570.18|0
1652111200000|2022-05-09 15:46:40|573.2|570.8|573.92|571.52|573.92|571.52|573.2|570.8|0
1652111210000|2022-05-09 15:46:50|573.2|570.8|572.31|569.91|573.2|570.8|572.31|569.91|0
1652111220000|2022-05-09 15:47:00|572.13|569.73|571.95|569.55|572.13|569.73|570.52|568.12|0
1652111230000|2022-05-09 15:47:10|572.31|569.91|573.02|570.62|573.02|570.62|572.22|569.82|0
1652111240000|2022-05-09 15:47:20|573.92|571.52|574.28|571.88|574.28|571.88|573.92|571.52|0
1652111250000|2022-05-09 15:47:30|574.01|571.61|573.12|570.72|574.01|571.61|573.02|570.62|0
1652111260000|2022-05-09 15:47:40|572.84|570.44|572.66|570.26|573.29|570.89|572.66|570.26|0
1652111270000|2022-05-09 15:47:50|573.12|570.72|573.56|571.16|573.56|571.16|573.12|570.72|0
1652111280000|2022-05-09 15:48:00|574.1|571.7|573.56|571.16|574.1|571.7|573.56|571.16|0
1652111290000|2022-05-09 15:48:10|572.66|570.26|573.47|571.07|573.47|571.07|572.66|570.26|0
1652111300000|2022-05-09 15:48:20|573.56|571.16|572.66|570.26|573.56|571.16|572.66|570.26|0
1652111310000|2022-05-09 15:48:30|571.59|569.19|572.48|570.08|572.48|570.08|571.59|569.19|0
1652111320000|2022-05-09 15:48:40|573.38|570.98|573.56|571.16|573.56|571.16|573.38|570.98|0
1652111330000|2022-05-09 15:48:50|573.74|571.34|574.01|571.61|574.01|571.61|573.38|570.98|0
1652111340000|2022-05-09 15:49:00|574.64|572.24|574.46|572.06|574.64|572.24|574.37|571.97|0
1652111350000|2022-05-09 15:49:10|574.64|572.24|575.35|572.95|575.35|572.95|574.64|572.24|0
1652111360000|2022-05-09 15:49:20|575.17|572.77|575.53|573.13|575.53|573.13|574.99|572.59|0
1652111370000|2022-05-09 15:49:30|575.71|573.31|575.63|573.23|575.71|573.31|575.63|573.23|0
1652111380000|2022-05-09 15:49:40|575.71|573.31|575.35|572.95|575.71|573.31|574.99|572.59|0
1652111390000|2022-05-09 15:49:50|574.64|572.24|574.64|572.24|574.81|572.41|574.19|571.79|0
1652111400000|2022-05-09 15:50:00|574.46|572.06|572.58|570.18|574.46|572.06|572.48|570.08|0
1652111410000|2022-05-09 15:50:10|573.56|571.16|574.37|571.97|574.37|571.97|573.56|571.16|0
1652111420000|2022-05-09 15:50:20|574.46|572.06|572.84|570.44|574.46|572.06|572.84|570.44|0
1652111430000|2022-05-09 15:50:30|573.2|570.8|572.66|570.26|573.2|570.8|572.66|570.26|0
1652111440000|2022-05-09 15:50:40|572.84|570.44|570.87|568.47|572.84|570.44|570.87|568.47|0
1652111450000|2022-05-09 15:50:50|569.62|567.22|569.27|566.87|569.62|567.22|569.09|566.69|0
1652111460000|2022-05-09 15:51:00|569.09|566.69|568.37|565.97|569.09|566.69|568.37|565.97|0
1652111470000|2022-05-09 15:51:10|568.73|566.33|568.55|566.15|568.73|566.33|568.37|565.97|0
1652111480000|2022-05-09 15:51:20|568.91|566.51|568.55|566.15|568.91|566.51|568.19|565.79|0
1652111490000|2022-05-09 15:51:30|568.73|566.33|568.37|565.97|568.73|566.33|568.37|565.97|0
1652111500000|2022-05-09 15:51:40|568.55|566.15|568.55|566.15|568.55|566.15|568.55|566.15|0
1652111510000|2022-05-09 15:51:50|568.37|565.97|568.55|566.15|568.91|566.51|568.37|565.97|0
1652111520000|2022-05-09 15:52:00|569.62|567.22|571.23|568.83|571.23|568.83|569.62|567.22|0
1652111530000|2022-05-09 15:52:10|569.62|567.22|569.54|567.14|569.62|567.22|569.54|567.14|0
1652111540000|2022-05-09 15:52:20|569.62|567.22|568.73|566.33|569.62|567.22|568.73|566.33|0
1652111550000|2022-05-09 15:52:30|568.55|566.15|568.19|565.79|568.55|566.15|568.19|565.79|0
1652111560000|2022-05-09 15:52:40|568.73|566.33|568.47|566.07|568.73|566.33|568.47|566.07|0
1652111570000|2022-05-09 15:52:50|568.55|566.15|568.37|565.97|568.73|566.33|568.37|565.97|0
1652111580000|2022-05-09 15:53:00|568.55|566.15|568.73|566.33|568.73|566.33|568.55|566.15|0
1652111590000|2022-05-09 15:53:10|569|566.6|568.73|566.33|569|566.6|568.73|566.33|0
1652111600000|2022-05-09 15:53:20|568.55|566.15|568.91|566.51|568.91|566.51|568.55|566.15|0
1652111610000|2022-05-09 15:53:30|569.26|566.86|569.44|567.04|569.44|567.04|569.09|566.69|0
1652111620000|2022-05-09 15:53:40|569.62|567.22|570.16|567.76|570.87|568.47|569.62|567.22|0
1652111630000|2022-05-09 15:53:50|570.51|568.11|571.59|569.19|571.59|569.19|570.51|568.11|0
1652111640000|2022-05-09 15:54:00|571.41|569.01|571.32|568.92|571.59|569.19|570.69|568.29|0
1652111650000|2022-05-09 15:54:10|571.68|569.28|570.16|567.76|571.68|569.28|570.16|567.76|0
1652111660000|2022-05-09 15:54:20|570.87|568.47|569.89|567.49|570.87|568.47|569.89|567.49|0
1652111670000|2022-05-09 15:54:30|569.09|566.69|569.62|567.22|569.62|567.22|568.55|566.15|0
1652111680000|2022-05-09 15:54:40|569.44|567.04|569.09|566.69|569.44|567.04|568.91|566.51|0
1652111690000|2022-05-09 15:54:50|569.26|566.86|569.26|566.86|569.26|566.86|569.09|566.69|0
1652111700000|2022-05-09 15:55:00|568.73|566.33|571.23|568.83|571.23|568.83|568.73|566.33|0
1652111710000|2022-05-09 15:55:10|570.87|568.47|571.05|568.65|571.05|568.65|570.69|568.29|0
1652111720000|2022-05-09 15:55:20|570.87|568.47|570.69|568.29|570.87|568.47|570.34|567.94|0
1652111730000|2022-05-09 15:55:30|571.23|568.83|570.51|568.11|571.68|569.28|569.98|567.58|0
1652111740000|2022-05-09 15:55:40|570.16|567.76|569.98|567.58|570.16|567.76|569.98|567.58|0
1652111750000|2022-05-09 15:55:50|569.8|567.4|568.91|566.51|569.8|567.4|568.91|566.51|0
1652111760000|2022-05-09 15:56:00|568.19|565.79|568.37|565.97|568.37|565.97|568.19|565.79|0
1652111770000|2022-05-09 15:56:10|568.46|566.06|568.55|566.15|568.55|566.15|568.19|565.79|0
1652111780000|2022-05-09 15:56:20|568.19|565.79|568.55|566.15|568.55|566.15|568.19|565.79|0
1652111790000|2022-05-09 15:56:30|568.37|565.97|568.19|565.79|568.37|565.97|568.19|565.79|0
1652111800000|2022-05-09 15:56:40|568.37|565.97|568.91|566.51|568.91|566.51|568.37|565.97|0
1652111810000|2022-05-09 15:56:50|568.37|565.97|568.19|565.79|568.55|566.15|568.19|565.79|0
1652111820000|2022-05-09 15:57:00|568.37|565.97|569.44|567.04|569.44|567.04|568.37|565.97|0
1652111830000|2022-05-09 15:57:10|570.16|567.76|570.51|568.11|570.51|568.11|569.8|567.4|0
1652111840000|2022-05-09 15:57:20|570.16|567.76|570.61|568.21|570.61|568.21|570.16|567.76|0
1652111850000|2022-05-09 15:57:30|569.98|567.58|569.26|566.86|569.98|567.58|569.26|566.86|0
1652111860000|2022-05-09 15:57:40|568.64|566.24|568.55|566.15|568.64|566.24|568.55|566.15|0
1652111870000|2022-05-09 15:57:50|568.37|565.97|568.19|565.79|568.37|565.97|568.19|565.79|0
1652111880000|2022-05-09 15:58:00|566.77|564.37|566.77|564.37|567.12|564.72|566.77|564.37|0
1652111890000|2022-05-09 15:58:10|567.12|564.72|567.48|565.08|567.48|565.08|567.12|564.72|0
1652111900000|2022-05-09 15:58:20|567.66|565.26|568.37|565.97|568.37|565.97|567.57|565.17|0
1652111910000|2022-05-09 15:58:30|569.44|567.04|569.89|567.49|569.89|567.49|568.91|566.51|0
1652111920000|2022-05-09 15:58:40|570.16|567.76|571.59|569.19|571.76|569.36|570.16|567.76|0
1652111930000|2022-05-09 15:58:50|571.41|569.01|572.3|569.9|572.3|569.9|571.05|568.65|0
1652111940000|2022-05-09 15:59:00|572.66|570.26|572.66|570.26|573.02|570.62|572.66|570.26|0
1652111950000|2022-05-09 15:59:10|572.3|569.9|571.76|569.36|572.3|569.9|571.76|569.36|0
1652111960000|2022-05-09 15:59:20|572.12|569.72|571.14|568.74|572.12|569.72|571.14|568.74|0
1652111970000|2022-05-09 15:59:30|571.32|568.92|571.76|569.36|571.76|569.36|571.23|568.83|0
1652111980000|2022-05-09 15:59:40|571.59|569.19|571.05|568.65|571.59|569.19|571.05|568.65|0
1652111990000|2022-05-09 15:59:50|570.87|568.47|571.05|568.65|571.05|568.65|570.78|568.38|0
1652112000000|2022-05-09 16:00:00|570.87|568.47|571.23|568.83|571.41|569.01|570.87|568.47|0
1652112010000|2022-05-09 16:00:10|571.76|569.36|572.12|569.72|572.3|569.9|571.76|569.36|0
1652112020000|2022-05-09 16:00:20|571.86|569.46|572.66|570.26|572.84|570.44|571.86|569.46|0
1652112030000|2022-05-09 16:00:30|572.12|569.72|572.48|570.08|572.48|570.08|572.12|569.72|0
1652112040000|2022-05-09 16:00:40|572.66|570.26|572.84|570.44|573.02|570.62|572.66|570.26|0
1652112050000|2022-05-09 16:00:50|572.48|570.08|574.27|571.87|574.55|572.15|572.48|570.08|0
1652112060000|2022-05-09 16:01:00|574.63|572.23|574.9|572.5|574.9|572.5|574.45|572.05|0
1652112070000|2022-05-09 16:01:10|575.35|572.95|575.71|573.31|576.25|573.85|575.35|572.95|0
1652112080000|2022-05-09 16:01:20|575.89|573.49|576.07|573.67|576.07|573.67|575.53|573.13|0
1652112090000|2022-05-09 16:01:30|575.71|573.31|575.71|573.31|575.89|573.49|575.53|573.13|0
1652112100000|2022-05-09 16:01:40|576.07|573.67|576.25|573.85|576.25|573.85|576.07|573.67|0
1652112110000|2022-05-09 16:01:50|576.79|574.39|576.79|574.39|577.15|574.75|576.79|574.39|0
1652112120000|2022-05-09 16:02:00|576.61|574.21|578.23|575.83|578.23|575.83|576.61|574.21|0
1652112130000|2022-05-09 16:02:10|578.05|575.65|578.05|575.65|578.23|575.83|578.05|575.65|0
1652112140000|2022-05-09 16:02:20|577.78|575.38|576.16|573.76|577.78|575.38|576.16|573.76|0
1652112150000|2022-05-09 16:02:30|575.71|573.31|576.07|573.67|576.07|573.67|575.17|572.77|0
1652112160000|2022-05-09 16:02:40|576.25|573.85|577.15|574.75|577.15|574.75|576.25|573.85|0
1652112170000|2022-05-09 16:02:50|576.79|574.39|577.87|575.47|578.59|576.19|576.79|574.39|0
1652112180000|2022-05-09 16:03:00|577.15|574.75|577.87|575.47|577.87|575.47|576.61|574.21|0
1652112190000|2022-05-09 16:03:10|578.05|575.65|578.14|575.74|578.14|575.74|578.05|575.65|0
1652112200000|2022-05-09 16:03:20|578.05|575.65|579.26|576.86|579.26|576.86|577.87|575.47|0
1652112210000|2022-05-09 16:03:30|578.02|575.62|577.84|575.44|578.02|575.62|577.48|575.08|0
1652112220000|2022-05-09 16:03:40|577.66|575.26|578.38|575.98|578.38|575.98|577.66|575.26|0
1652112230000|2022-05-09 16:03:50|578.02|575.62|578.66|576.26|578.66|576.26|578.02|575.62|0
1652112240000|2022-05-09 16:04:00|578.56|576.16|578.02|575.62|578.75|576.35|578.02|575.62|0
1652112250000|2022-05-09 16:04:10|577.48|575.08|578.02|575.62|578.02|575.62|577.48|575.08|0
1652112260000|2022-05-09 16:04:20|578.2|575.8|577.84|575.44|578.2|575.8|577.84|575.44|0
1652112270000|2022-05-09 16:04:30|577.66|575.26|577.3|574.9|577.66|575.26|577.12|574.72|0
1652112280000|2022-05-09 16:04:40|577.48|575.08|577.84|575.44|577.84|575.44|577.48|575.08|0
1652112290000|2022-05-09 16:04:50|577.94|575.54|577.4|575|577.94|575.54|577.12|574.72|0
1652112300000|2022-05-09 16:05:00|577.3|574.9|577.66|575.26|578.02|575.62|577.12|574.72|0
1652112310000|2022-05-09 16:05:10|577.76|575.36|577.48|575.08|577.76|575.36|577.3|574.9|0
1652112320000|2022-05-09 16:05:20|577.84|575.44|577.3|574.9|577.84|575.44|577.3|574.9|0
1652112330000|2022-05-09 16:05:30|577.12|574.72|576.58|574.18|577.66|575.26|576.58|574.18|0
1652112340000|2022-05-09 16:05:40|573.53|571.13|574.61|572.21|574.61|572.21|573.53|571.13|0
1652112350000|2022-05-09 16:05:50|573.71|571.31|575.69|573.29|575.69|573.29|573.71|571.31|0
1652112360000|2022-05-09 16:06:00|575.6|573.2|576.05|573.65|576.5|574.1|575.6|573.2|0
1652112370000|2022-05-09 16:06:10|575.6|573.2|573.8|571.4|575.6|573.2|573.8|571.4|0
1652112380000|2022-05-09 16:06:20|573.98|571.58|574.25|571.85|574.97|572.57|573.98|571.58|0
1652112390000|2022-05-09 16:06:30|571.83|569.43|573.35|570.95|573.63|571.23|571.83|569.43|0
1652112400000|2022-05-09 16:06:40|572.82|570.42|571.38|568.98|573.27|570.87|571.03|568.63|0
1652112410000|2022-05-09 16:06:50|571.2|568.8|569.75|567.35|571.2|568.8|568.35|565.95|0
1652112420000|2022-05-09 16:07:00|568.68|566.28|567.53|565.13|568.68|566.28|567.43|565.03|0
1652112430000|2022-05-09 16:07:10|567.43|565.03|567.17|564.77|567.43|565.03|566.9|564.5|0
1652112440000|2022-05-09 16:07:20|567.08|564.68|567.43|565.03|567.43|565.03|566.9|564.5|0
1652112450000|2022-05-09 16:07:30|566.9|564.5|565.56|563.16|566.9|564.5|565.47|563.07|0
1652112460000|2022-05-09 16:07:40|565.65|563.25|563.87|561.47|565.65|563.25|563.87|561.47|0
1652112470000|2022-05-09 16:07:50|563.34|560.94|563.16|560.76|563.51|561.11|563.16|560.76|0
1652112480000|2022-05-09 16:08:00|562.8|560.4|562.8|560.4|562.8|560.4|562.36|559.96|0
1652112490000|2022-05-09 16:08:10|562.63|560.23|562.8|560.4|562.98|560.58|562.63|560.23|0
1652112500000|2022-05-09 16:08:20|563.87|561.47|564.4|562|564.4|562|563.87|561.47|0
1652112510000|2022-05-09 16:08:30|565.12|562.72|564.23|561.83|565.12|562.72|564.23|561.83|0
1652112520000|2022-05-09 16:08:40|564.4|562|564.94|562.54|565.12|562.72|564.4|562|0
1652112530000|2022-05-09 16:08:50|564.23|561.83|565.12|562.72|565.12|562.72|564.23|561.83|0
1652112540000|2022-05-09 16:09:00|564.94|562.54|564.67|562.27|565.29|562.89|564.67|562.27|0
1652112550000|2022-05-09 16:09:10|564.94|562.54|565.47|563.07|565.47|563.07|564.76|562.36|0
1652112560000|2022-05-09 16:09:20|565.29|562.89|564.23|561.83|565.29|562.89|564.23|561.83|0
1652112570000|2022-05-09 16:09:30|563.69|561.29|564.76|562.36|564.76|562.36|563.69|561.29|0
1652112580000|2022-05-09 16:09:40|564.94|562.54|566.54|564.14|566.54|564.14|564.94|562.54|0
1652112590000|2022-05-09 16:09:50|567.25|564.85|567.17|564.77|567.43|565.03|566.9|564.5|0
1652112600000|2022-05-09 16:10:00|566.54|564.14|564.4|562|566.54|564.14|564.4|562|0
1652112610000|2022-05-09 16:10:10|564.76|562.36|564.4|562|565.11|562.71|564.4|562|0
1652112620000|2022-05-09 16:10:20|564.05|561.65|562.8|560.4|564.05|561.65|562.8|560.4|0
1652112630000|2022-05-09 16:10:30|562.98|560.58|562.45|560.05|562.98|560.58|562.27|559.87|0
1652112640000|2022-05-09 16:10:40|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652112650000|2022-05-09 16:10:50|562.45|560.05|562.36|559.96|562.63|560.23|562.36|559.96|0
1652112660000|2022-05-09 16:11:00|562.27|559.87|562.27|559.87|562.54|560.14|562.27|559.87|0
1652112670000|2022-05-09 16:11:10|562.45|560.05|562.62|560.22|562.62|560.22|562.27|559.87|0
1652112680000|2022-05-09 16:11:20|562.54|560.14|563.51|561.11|563.87|561.47|562.54|560.14|0
1652112690000|2022-05-09 16:11:30|562.98|560.58|562.45|560.05|562.98|560.58|562.45|560.05|0
1652112700000|2022-05-09 16:11:40|562.27|559.87|562.27|559.87|562.45|560.05|562.27|559.87|0
1652112710000|2022-05-09 16:11:50|562.45|560.05|562.98|560.58|562.98|560.58|562.45|560.05|0
1652112720000|2022-05-09 16:12:00|563.16|560.76|562.98|560.58|563.51|561.11|562.98|560.58|0
1652112730000|2022-05-09 16:12:10|562.8|560.4|562.98|560.58|562.98|560.58|562.62|560.22|0
1652112740000|2022-05-09 16:12:20|562.45|560.05|562.54|560.14|562.54|560.14|562.27|559.87|0
1652112750000|2022-05-09 16:12:30|562.45|560.05|563.51|561.11|563.51|561.11|562.45|560.05|0
1652112760000|2022-05-09 16:12:40|562.62|560.22|562.62|560.22|562.8|560.4|562.54|560.14|0
1652112770000|2022-05-09 16:12:50|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652112780000|2022-05-09 16:13:00|561.2|558.8|560.5|558.1|561.2|558.8|560.5|558.1|0
1652112790000|2022-05-09 16:13:10|561.03|558.63|560.5|558.1|561.03|558.63|560.5|558.1|0
1652112800000|2022-05-09 16:13:20|559.96|557.56|559.96|557.56|560.5|558.1|559.96|557.56|0
1652112810000|2022-05-09 16:13:30|560.41|558.01|561.2|558.8|561.2|558.8|560.14|557.74|0
1652112820000|2022-05-09 16:13:40|561.38|558.98|561.56|559.16|561.56|559.16|561.38|558.98|0
1652112830000|2022-05-09 16:13:50|561.12|558.72|560.32|557.92|561.38|558.98|560.32|557.92|0
1652112840000|2022-05-09 16:14:00|559.88|557.48|559.96|557.56|560.14|557.74|559.88|557.48|0
1652112850000|2022-05-09 16:14:10|560.32|557.92|559.52|557.12|560.32|557.92|559.52|557.12|0
1652112860000|2022-05-09 16:14:20|559.43|557.03|559.61|557.21|559.61|557.21|559.43|557.03|0
1652112870000|2022-05-09 16:14:30|559.79|557.39|559.43|557.03|559.79|557.39|559.43|557.03|0
1652112880000|2022-05-09 16:14:40|559.61|557.21|559.96|557.56|559.96|557.56|559.61|557.21|0
1652112890000|2022-05-09 16:14:50|560.14|557.74|560.49|558.09|560.49|558.09|560.06|557.66|0
1652112900000|2022-05-09 16:15:00|560.85|558.45|559.61|557.21|560.85|558.45|559.61|557.21|0
1652112910000|2022-05-09 16:15:10|559.43|557.03|559.43|557.03|559.96|557.56|559.43|557.03|0
1652112930000|2022-05-09 16:15:30|557.84|555.44|559.08|556.68|559.08|556.68|557.84|555.44|0
1652112940000|2022-05-09 16:15:40|558.72|556.32|558.55|556.15|558.72|556.32|558.55|556.15|0
1652112950000|2022-05-09 16:15:50|558.02|555.62|556.43|554.03|558.02|555.62|556.43|554.03|0
1652112960000|2022-05-09 16:16:00|556.25|553.85|556.78|554.38|556.78|554.38|556.25|553.85|0
1652112970000|2022-05-09 16:16:10|556.96|554.56|557.49|555.09|557.49|555.09|556.96|554.56|0
1652112980000|2022-05-09 16:16:20|558.02|555.62|556.57|554.17|558.37|555.97|556.57|554.17|0
1652112990000|2022-05-09 16:16:30|556.84|554.44|556.04|553.64|556.84|554.44|556.04|553.64|0
1652113000000|2022-05-09 16:16:40|555.86|553.46|557.63|555.23|557.63|555.23|555.86|553.46|0
1652113010000|2022-05-09 16:16:50|555.82|553.42|555.99|553.59|556.53|554.13|555.82|553.42|0
1652113020000|2022-05-09 16:17:00|556.17|553.77|555.99|553.59|556.35|553.95|555.99|553.59|0
1652113030000|2022-05-09 16:17:10|555.64|553.24|556.17|553.77|556.17|553.77|555.64|553.24|0
1652113040000|2022-05-09 16:17:20|555.82|553.42|555.82|553.42|555.82|553.42|555.46|553.06|0
1652113050000|2022-05-09 16:17:30|555.55|553.15|555.46|553.06|555.55|553.15|555.46|553.06|0
1652113060000|2022-05-09 16:17:40|554.75|552.35|554.85|552.45|554.93|552.53|554.75|552.35|0
1652113070000|2022-05-09 16:17:50|554.75|552.35|553.69|551.29|554.75|552.35|553.69|551.29|0
1652113080000|2022-05-09 16:18:00|554.04|551.64|554.31|551.91|554.4|552|554.04|551.64|0
1652113090000|2022-05-09 16:18:10|553.69|551.29|554.4|552|554.4|552|553.69|551.29|0
1652113100000|2022-05-09 16:18:20|554.75|552.35|554.4|552|554.93|552.53|554.4|552|0
1652113110000|2022-05-09 16:18:30|554.04|551.64|554.22|551.82|554.22|551.82|554.04|551.64|0
1652113120000|2022-05-09 16:18:40|554.4|552|553.87|551.47|554.4|552|553.87|551.47|0
1652113130000|2022-05-09 16:18:50|553.78|551.38|554.22|551.82|554.58|552.18|553.78|551.38|0
1652113140000|2022-05-09 16:19:00|554.04|551.64|553.93|551.05|554.04|551.64|553.69|551.05|0
1652113150000|2022-05-09 16:19:10|554.11|551.23|554.11|551.23|554.28|551.4|553.93|551.05|0
1652113160000|2022-05-09 16:19:20|554.28|551.4|555.26|552.38|555.26|552.38|554.28|551.4|0
1652113170000|2022-05-09 16:19:30|554.99|552.11|556.86|553.98|556.86|553.98|554.99|552.11|0
1652113180000|2022-05-09 16:19:40|557.12|554.24|557.65|554.77|558.01|555.13|557.12|554.24|0
1652113190000|2022-05-09 16:19:50|558.54|555.66|556.77|553.89|558.54|555.66|556.77|553.89|0
1652113200000|2022-05-09 16:20:00|557.48|554.6|557.3|554.42|557.48|554.6|556.94|554.06|0
1652113210000|2022-05-09 16:20:10|557.57|554.69|558.36|555.48|558.36|555.48|557.57|554.69|0
1652113220000|2022-05-09 16:20:20|559.43|556.55|558.9|556.02|559.43|556.55|558.72|555.84|0
1652113230000|2022-05-09 16:20:30|558.99|556.11|560.5|557.62|561.57|558.69|558.99|556.11|0
1652113240000|2022-05-09 16:20:40|560.95|558.07|561.57|558.69|561.57|558.69|560.5|557.62|0
1652113250000|2022-05-09 16:20:50|560.86|557.98|561.57|558.69|561.57|558.69|560.86|557.98|0
1652113260000|2022-05-09 16:21:00|561.21|558.33|561.03|558.15|561.21|558.33|561.03|558.15|0
1652113270000|2022-05-09 16:21:10|561.21|558.33|560.5|557.62|561.21|558.33|560.5|557.62|0
1652113280000|2022-05-09 16:21:20|560.14|557.26|559.61|556.73|560.14|557.26|558.72|555.84|0
1652113290000|2022-05-09 16:21:30|559.52|556.64|559.79|556.91|559.79|556.91|559.52|556.64|0
1652113300000|2022-05-09 16:21:40|559.7|556.82|559.61|556.73|559.96|557.08|559.61|556.73|0
1652113310000|2022-05-09 16:21:50|559.88|557|559.96|557.08|559.96|557.08|559.79|556.91|0
1652113320000|2022-05-09 16:22:00|560.86|557.98|560.68|557.8|560.86|557.98|560.68|557.8|0
1652113330000|2022-05-09 16:22:10|560.85|557.97|560.32|557.44|560.85|557.97|559.96|557.08|0
1652113340000|2022-05-09 16:22:20|561.21|558.33|560.5|557.62|561.21|558.33|560.5|557.62|0
1652113350000|2022-05-09 16:22:30|560.14|557.26|561.03|558.15|561.03|558.15|560.14|557.26|0
1652113360000|2022-05-09 16:22:40|561.21|558.33|561.21|558.33|561.39|558.51|561.03|558.15|0
1652113370000|2022-05-09 16:22:50|561.03|558.15|560.85|557.97|561.03|558.15|560.68|557.8|0
1652113380000|2022-05-09 16:23:00|561.48|558.6|561.39|558.51|561.48|558.6|561.03|558.15|0
1652113390000|2022-05-09 16:23:10|561.13|558.25|561.03|558.15|561.21|558.33|561.03|558.15|0
1652113400000|2022-05-09 16:23:20|560.14|557.26|559.96|557.08|560.32|557.44|559.96|557.08|0
1652113410000|2022-05-09 16:23:30|559.79|556.91|560.14|557.26|560.14|557.26|559.79|556.91|0
1652113420000|2022-05-09 16:23:40|559.79|556.91|558.72|555.84|559.79|556.91|558.72|555.84|0
1652113430000|2022-05-09 16:23:50|558.9|556.02|559.34|556.46|559.52|556.64|558.9|556.02|0
1652113440000|2022-05-09 16:24:00|558.9|556.02|557.12|554.24|558.9|556.02|557.12|554.24|0
1652113450000|2022-05-09 16:24:10|556.15|553.27|555.7|552.82|556.23|553.35|555.7|552.82|0
1652113460000|2022-05-09 16:24:20|554.99|552.11|555.79|552.91|555.79|552.91|554.99|552.11|0
1652113470000|2022-05-09 16:24:30|554.81|551.93|555.88|553|555.88|553|554.28|551.4|0
1652113480000|2022-05-09 16:24:40|555.17|552.29|556.86|553.98|556.86|553.98|555.17|552.29|0
1652113490000|2022-05-09 16:24:50|556.59|553.71|556.32|553.44|556.76|553.88|556.32|553.44|0
1652113500000|2022-05-09 16:25:00|556.23|553.35|554.81|551.93|556.23|553.35|554.81|551.93|0
1652113510000|2022-05-09 16:25:10|555.34|552.46|554.81|551.93|555.34|552.46|554.64|551.76|0
1652113520000|2022-05-09 16:25:20|555.34|552.46|555.34|552.46|555.34|552.46|554.99|552.11|0
1652113530000|2022-05-09 16:25:30|556.05|553.17|558.18|555.3|558.54|555.66|556.05|553.17|0
1652113540000|2022-05-09 16:25:40|557.92|555.04|559.17|556.29|559.17|556.29|557.92|555.04|0
1652113550000|2022-05-09 16:25:50|560.14|557.26|560.32|557.44|560.32|557.44|560.14|557.26|0
1652113560000|2022-05-09 16:26:00|560.68|557.8|562.64|559.76|562.64|559.76|560.68|557.8|0
1652113570000|2022-05-09 16:26:10|562.1|559.22|561.74|558.86|562.1|559.22|561.74|558.86|0
1652113580000|2022-05-09 16:26:20|562.99|560.11|561.92|559.04|562.99|560.11|561.92|559.04|0
1652113590000|2022-05-09 16:26:30|562.28|559.4|562.99|560.11|563.17|560.29|562.19|559.31|0
1652113600000|2022-05-09 16:26:40|562.82|559.94|562.46|559.58|562.82|559.94|562.19|559.31|0
1652113610000|2022-05-09 16:26:50|562.82|559.94|563.17|560.29|563.17|560.29|562.64|559.76|0
1652113620000|2022-05-09 16:27:00|563.53|560.65|562.64|559.76|563.53|560.65|562.64|559.76|0
1652113630000|2022-05-09 16:27:10|562.82|559.94|562.82|559.94|563.17|560.29|562.82|559.94|0
1652113640000|2022-05-09 16:27:20|562.46|559.58|562.82|559.94|562.99|560.11|562.46|559.58|0
1652113650000|2022-05-09 16:27:30|562.99|560.11|563.53|560.65|563.53|560.65|562.99|560.11|0
1652113660000|2022-05-09 16:27:40|562.99|560.11|563.53|560.65|563.53|560.65|562.99|560.11|0
1652113670000|2022-05-09 16:27:50|563.27|560.39|563.35|560.47|563.35|560.47|563.27|560.39|0
1652113680000|2022-05-09 16:28:00|562.91|560.03|563.35|560.47|563.35|560.47|562.91|560.03|0
1652113690000|2022-05-09 16:28:10|563.09|560.21|562.1|559.22|563.09|560.21|562.1|559.22|0
1652113700000|2022-05-09 16:28:20|562.19|559.31|561.74|558.86|562.19|559.31|561.74|558.86|0
1652113710000|2022-05-09 16:28:30|561.39|558.51|562.64|559.76|562.73|559.85|561.39|558.51|0
1652113720000|2022-05-09 16:28:40|562.46|559.58|561.74|558.86|562.64|559.76|561.74|558.86|0
1652113730000|2022-05-09 16:28:50|561.57|558.69|561.39|558.51|561.57|558.69|561.39|558.51|0
1652113740000|2022-05-09 16:29:00|561.21|558.33|562.19|559.31|562.64|559.76|561.21|558.33|0
1652113750000|2022-05-09 16:29:10|562.28|559.4|559.88|557|562.37|559.49|559.88|557|0
1652113760000|2022-05-09 16:29:20|559.96|557.08|561.21|558.33|561.21|558.33|559.96|557.08|0
1652113770000|2022-05-09 16:29:30|560.67|557.79|560.32|557.44|560.77|557.89|560.32|557.44|0
1652113780000|2022-05-09 16:29:40|560.23|557.35|560.14|557.26|560.23|557.35|559.34|556.46|0
1652113790000|2022-05-09 16:29:50|560.05|557.17|559.26|556.38|560.05|557.17|559.26|556.38|0
1652113800000|2022-05-09 16:30:00|560.24|557.36|561.76|558.88|562.29|559.41|560.24|557.36|0
1652113810000|2022-05-09 16:30:10|560.87|557.99|560.69|557.81|560.87|557.99|560.51|557.63|0
1652113820000|2022-05-09 16:30:20|560.25|557.37|560.25|557.37|560.25|557.37|559.98|557.1|0
1652113830000|2022-05-09 16:30:30|559.98|557.1|561.31|558.43|561.31|558.43|559.98|557.1|0
1652113840000|2022-05-09 16:30:40|561.58|558.7|563.18|560.3|563.18|560.3|561.58|558.7|0
1652113850000|2022-05-09 16:30:50|563.54|560.66|564.88|562|564.88|562|563.54|560.66|0
1652113860000|2022-05-09 16:31:00|564.07|561.19|563|560.12|564.07|561.19|563|560.12|0
1652113870000|2022-05-09 16:31:10|562.83|559.95|562.65|559.77|562.83|559.95|562.03|559.15|0
1652113880000|2022-05-09 16:31:20|562.47|559.59|558.02|555.14|562.47|559.59|558.02|555.14|0
1652113890000|2022-05-09 16:31:30|556.34|553.46|556.7|553.82|556.96|554.08|556.34|553.46|0
1652113900000|2022-05-09 16:31:40|558.2|555.32|558.91|556.03|558.91|556.03|558.02|555.14|0
1652113910000|2022-05-09 16:31:50|558.65|555.77|557.49|554.61|559.26|556.38|557.49|554.61|0
1652113920000|2022-05-09 16:32:00|559.26|556.38|559.09|556.21|559.44|556.56|559.09|556.21|0
1652113930000|2022-05-09 16:32:10|558.38|555.5|557.31|554.43|558.38|555.5|557.31|554.43|0
1652113940000|2022-05-09 16:32:20|557.84|554.96|557.23|554.35|557.84|554.96|557.23|554.35|0
1652113950000|2022-05-09 16:32:30|555.89|553.01|556.72|554.32|556.72|554.32|555.12|552.72|0
1652113960000|2022-05-09 16:32:40|557.25|554.85|557.43|555.03|557.6|555.2|557.07|554.67|0
1652113970000|2022-05-09 16:32:50|557.52|555.12|557.52|555.12|557.52|555.12|557.25|554.85|0
1652113980000|2022-05-09 16:33:00|557.6|555.2|556.81|554.41|557.6|555.2|556.81|554.41|0
1652113990000|2022-05-09 16:33:10|557.25|554.85|559.56|557.16|559.56|557.16|557.16|554.76|0
1652114000000|2022-05-09 16:33:20|558.85|556.45|558.31|555.91|558.85|556.45|558.31|555.91|0
1652114010000|2022-05-09 16:33:30|558.67|556.27|557.43|555.03|558.67|556.27|557.43|555.03|0
1652114020000|2022-05-09 16:33:40|558.31|555.91|557.43|555.03|558.49|556.09|557.43|555.03|0
1652114030000|2022-05-09 16:33:50|557.96|555.56|558.76|556.36|558.76|556.36|557.96|555.56|0
1652114040000|2022-05-09 16:34:00|557.78|555.38|557.34|554.94|557.78|555.38|556.54|554.14|0
1652114050000|2022-05-09 16:34:10|557.78|555.38|557.43|555.03|557.78|555.38|557.43|555.03|0
1652114060000|2022-05-09 16:34:20|556.72|554.32|557.07|554.67|557.34|554.94|556.72|554.32|0
1652114070000|2022-05-09 16:34:30|556.54|554.14|556.36|553.96|556.63|554.23|556.36|553.96|0
1652114080000|2022-05-09 16:34:40|556.89|554.49|558.49|556.09|558.49|556.09|556.89|554.49|0
1652114090000|2022-05-09 16:34:50|558.76|556.36|559.2|556.8|559.56|557.16|558.76|556.36|0
1652114100000|2022-05-09 16:35:00|558.85|556.45|558.94|556.54|559.12|556.72|558.85|556.45|0
1652114110000|2022-05-09 16:35:10|559.38|556.98|559.91|557.51|559.91|557.51|559.2|556.8|0
1652114120000|2022-05-09 16:35:20|560.45|558.05|561.34|558.94|561.34|558.94|560.45|558.05|0
1652114130000|2022-05-09 16:35:30|560.89|558.49|561.16|558.76|561.51|559.11|560.89|558.49|0
1652114140000|2022-05-09 16:35:40|561.51|559.11|561.51|559.11|561.87|559.47|561.51|559.11|0
1652114150000|2022-05-09 16:35:50|561.16|558.76|559.91|557.51|561.16|558.76|559.91|557.51|0
1652114160000|2022-05-09 16:36:00|560.18|557.78|560.54|558.14|561.16|558.76|560.18|557.78|0
1652114170000|2022-05-09 16:36:10|560.8|558.4|561.78|559.38|562.05|559.65|560.8|558.4|0
1652114180000|2022-05-09 16:36:20|562.05|559.65|562.05|559.65|562.4|560|562.05|559.65|0
1652114190000|2022-05-09 16:36:30|562.4|560|562.23|559.83|562.4|560|562.23|559.83|0
1652114200000|2022-05-09 16:36:40|562.05|559.65|562.05|559.65|562.23|559.83|562.05|559.65|0
1652114210000|2022-05-09 16:36:50|562.4|560|563.12|560.72|563.65|561.25|562.4|560|0
1652114220000|2022-05-09 16:37:00|563.47|561.07|563.12|560.72|563.47|561.07|563.12|560.72|0
1652114230000|2022-05-09 16:37:10|564.19|561.79|564.37|561.97|564.37|561.97|564.1|561.7|0
1652114240000|2022-05-09 16:37:20|564.1|561.7|563.83|561.43|564.55|562.15|563.65|561.25|0
1652114250000|2022-05-09 16:37:30|564.01|561.61|563.83|561.43|564.19|561.79|563.83|561.43|0
1652114260000|2022-05-09 16:37:40|564.19|561.79|564.37|561.97|564.55|562.15|564.19|561.79|0
1652114270000|2022-05-09 16:37:50|565.98|563.58|565.26|562.86|565.98|563.58|565.08|562.68|0
1652114280000|2022-05-09 16:38:00|565.89|563.49|567.41|565.01|567.41|565.01|565.89|563.49|0
1652114290000|2022-05-09 16:38:10|568.31|565.91|569.02|566.62|569.02|566.62|568.31|565.91|0
1652114300000|2022-05-09 16:38:20|568.84|566.44|568.94|566.54|569.12|566.72|568.84|566.44|0
1652114310000|2022-05-09 16:38:30|569.02|566.62|567.68|565.28|569.02|566.62|567.68|565.28|0
1652114320000|2022-05-09 16:38:40|567.77|565.37|567.47|564.59|568.01|565.37|567.47|564.59|0
1652114330000|2022-05-09 16:38:50|568.01|565.13|567.74|564.86|568.19|565.31|567.74|564.86|0
1652114340000|2022-05-09 16:39:00|568.54|565.66|568.37|565.49|568.54|565.66|568.37|565.49|0
1652114350000|2022-05-09 16:39:10|569.08|566.2|568.72|565.84|569.44|566.56|568.72|565.84|0
1652114360000|2022-05-09 16:39:20|568.9|566.02|568.9|566.02|569.08|566.2|568.9|566.02|0
1652114370000|2022-05-09 16:39:30|569.08|566.2|569.08|566.2|569.08|566.2|568.9|566.02|0
1652114380000|2022-05-09 16:39:40|569.71|566.83|569.8|566.92|569.98|567.1|569.71|566.83|0
1652114390000|2022-05-09 16:39:50|570.07|567.19|570.52|567.64|570.52|567.64|569.98|567.1|0
1652114400000|2022-05-09 16:40:00|570.34|567.46|569.89|567.01|570.34|567.46|569.62|566.74|0
1652114410000|2022-05-09 16:40:10|569.62|566.74|569.8|566.92|570.16|567.28|569.62|566.74|0
1652114420000|2022-05-09 16:40:20|569.62|566.74|569.62|566.74|569.62|566.74|569.44|566.56|0
1652114430000|2022-05-09 16:40:30|569.44|566.56|569.44|566.56|569.8|566.92|569.44|566.56|0
1652114440000|2022-05-09 16:40:40|568.46|565.58|568.9|566.02|568.9|566.02|568.19|565.31|0
1652114450000|2022-05-09 16:40:50|568.36|565.48|569.8|566.92|569.8|566.92|568.19|565.31|0
1652114460000|2022-05-09 16:41:00|570.16|567.28|570.34|567.46|570.34|567.46|570.16|567.28|0
1652114470000|2022-05-09 16:41:10|570.52|567.64|569.98|567.1|570.52|567.64|569.62|566.74|0
1652114480000|2022-05-09 16:41:20|569.44|566.56|569|566.12|569.44|566.56|568.9|566.02|0
1652114490000|2022-05-09 16:41:30|569.26|566.38|570.52|567.64|570.52|567.64|569.26|566.38|0
1652114500000|2022-05-09 16:41:40|570.34|567.46|569.98|567.1|570.43|567.55|569.98|567.1|0
1652114510000|2022-05-09 16:41:50|570.16|567.28|569.62|566.74|570.16|567.28|569.62|566.74|0
1652114520000|2022-05-09 16:42:00|569.8|566.92|569.26|566.38|569.98|567.1|569.26|566.38|0
1652114530000|2022-05-09 16:42:10|569.62|566.74|570.16|567.28|570.16|567.28|569.08|566.2|0
1652114540000|2022-05-09 16:42:20|570.34|567.46|569.8|566.92|570.34|567.46|569.8|566.92|0
1652114550000|2022-05-09 16:42:30|569.08|566.2|568.54|565.66|569.08|566.2|568.54|565.66|0
1652114560000|2022-05-09 16:42:40|568.9|566.02|569.98|567.1|569.98|567.1|568.72|565.84|0
1652114570000|2022-05-09 16:42:50|570.34|567.46|570.34|567.46|570.34|567.46|569.98|567.1|0
1652114580000|2022-05-09 16:43:00|571.06|568.18|570.7|567.82|571.06|568.18|570.61|567.73|0
1652114590000|2022-05-09 16:43:10|570.52|567.64|570.7|567.82|570.88|568|570.52|567.64|0
1652114600000|2022-05-09 16:43:20|571.06|568.18|571.24|568.36|571.42|568.54|571.06|568.18|0
1652114610000|2022-05-09 16:43:30|570.88|568|569.98|567.1|570.97|568.09|569.98|567.1|0
1652114620000|2022-05-09 16:43:40|570.34|567.46|570.88|568|571.06|568.18|570.34|567.46|0
1652114630000|2022-05-09 16:43:50|571.06|568.18|571.06|568.18|571.06|568.18|570.7|567.82|0
1652114640000|2022-05-09 16:44:00|570.88|568|570.97|568.09|571.15|568.27|570.7|567.82|0
1652114650000|2022-05-09 16:44:10|571.06|568.18|571.24|568.36|571.24|568.36|571.06|568.18|0
1652114660000|2022-05-09 16:44:20|572.5|569.62|571.78|568.9|572.5|569.62|571.78|568.9|0
1652114670000|2022-05-09 16:44:30|571.6|568.72|571.6|568.72|571.6|568.72|571.6|568.72|0
1652114680000|2022-05-09 16:44:40|572.14|569.26|571.78|568.9|572.14|569.26|571.78|568.9|0
1652114690000|2022-05-09 16:44:50|571.96|569.08|571.87|568.99|572.14|569.26|571.87|568.99|0
1652114700000|2022-05-09 16:45:00|572.68|569.8|571.96|569.08|572.68|569.8|571.96|569.08|0
1652114710000|2022-05-09 16:45:10|571.78|568.9|571.96|569.08|572.32|569.44|571.78|568.9|0
1652114720000|2022-05-09 16:45:20|572.14|569.26|572.77|569.89|572.77|569.89|572.14|569.26|0
1652114730000|2022-05-09 16:45:30|573.76|570.88|573.76|570.88|573.76|570.88|573.58|570.7|0
1652114740000|2022-05-09 16:45:40|573.67|570.79|573.67|570.79|573.76|570.88|573.67|570.79|0
1652114750000|2022-05-09 16:45:50|573.76|570.88|573.58|570.7|573.76|570.88|573.4|570.52|0
1652114760000|2022-05-09 16:46:00|574.03|571.15|573.67|570.79|574.03|571.15|573.67|570.79|0
1652114770000|2022-05-09 16:46:10|573.22|570.34|573.85|570.97|573.85|570.97|573.22|570.34|0
1652114780000|2022-05-09 16:46:20|573.76|570.88|574.21|571.33|574.3|571.42|573.76|570.88|0
1652114790000|2022-05-09 16:46:30|573.85|570.97|573.76|570.88|574.66|571.78|573.76|570.88|0
1652114800000|2022-05-09 16:46:40|573.94|571.06|573.76|570.88|574.3|571.42|573.76|570.88|0
1652114810000|2022-05-09 16:46:50|573.94|571.06|573.4|570.52|573.94|571.06|573.4|570.52|0
1652114820000|2022-05-09 16:47:00|573.76|570.88|574.12|571.24|574.3|571.42|573.58|570.7|0
1652114830000|2022-05-09 16:47:10|573.94|571.06|574.12|571.24|574.12|571.24|573.76|570.88|0
1652114840000|2022-05-09 16:47:20|573.76|570.88|573.94|571.06|573.94|571.06|573.4|570.52|0
1652114850000|2022-05-09 16:47:30|574.12|571.24|573.94|571.06|574.12|571.24|573.94|571.06|0
1652114860000|2022-05-09 16:47:40|573.85|570.97|573.22|570.34|573.85|570.97|573.22|570.34|0
1652114870000|2022-05-09 16:47:50|573.4|570.52|573.58|570.7|573.76|570.88|573.4|570.52|0
1652114880000|2022-05-09 16:48:00|574.21|571.33|574.48|571.6|574.84|571.96|574.21|571.33|0
1652114890000|2022-05-09 16:48:10|575.02|572.14|573.94|571.06|575.02|572.14|573.94|571.06|0
1652114900000|2022-05-09 16:48:20|573.58|570.7|573.94|571.06|573.94|571.06|573.58|570.7|0
1652114910000|2022-05-09 16:48:30|574.12|571.24|574.12|571.24|574.3|571.42|574.12|571.24|0
1652114920000|2022-05-09 16:48:40|573.94|571.06|573.94|571.06|573.94|571.06|573.58|570.7|0
1652114930000|2022-05-09 16:48:50|574.48|571.6|573.39|570.51|574.66|571.78|573.39|570.51|0
1652114940000|2022-05-09 16:49:00|573.49|570.61|573.39|570.51|573.94|571.06|573.39|570.51|0
1652114950000|2022-05-09 16:49:10|573.58|570.7|573.76|570.88|574.03|571.15|573.58|570.7|0
1652114960000|2022-05-09 16:49:20|574.48|571.6|573.94|571.06|574.48|571.6|573.94|571.06|0
1652114970000|2022-05-09 16:49:30|574.66|571.78|574.84|571.96|575.02|572.14|574.66|571.78|0
1652114980000|2022-05-09 16:49:40|574.48|571.6|574.12|571.24|574.66|571.78|574.12|571.24|0
1652114990000|2022-05-09 16:49:50|573.57|570.69|573.39|570.51|573.57|570.69|573.03|570.15|0
1652115000000|2022-05-09 16:50:00|573.76|570.88|573.57|570.69|573.76|570.88|573.57|570.69|0
1652115010000|2022-05-09 16:50:10|574.39|571.51|574.12|571.24|574.48|571.6|574.12|571.24|0
1652115020000|2022-05-09 16:50:20|574.3|571.42|574.3|571.42|574.3|571.42|574.3|571.42|0
1652115030000|2022-05-09 16:50:30|573.94|571.06|573.39|570.51|573.94|571.06|573.39|570.51|0
1652115040000|2022-05-09 16:50:40|573.57|570.69|573.85|570.97|574.21|571.33|573.57|570.69|0
1652115050000|2022-05-09 16:50:50|573.67|570.79|574.84|571.96|574.84|571.96|573.67|570.79|0
1652115060000|2022-05-09 16:51:00|575.38|572.5|575.47|572.59|575.74|572.86|575.38|572.5|0
1652115070000|2022-05-09 16:51:10|575.65|572.77|575.56|572.68|575.74|572.86|575.56|572.68|0
1652115080000|2022-05-09 16:51:20|575.38|572.5|575.83|572.95|575.83|572.95|575.38|572.5|0
1652115090000|2022-05-09 16:51:30|576.1|573.22|576.1|573.22|576.46|573.58|576.01|573.13|0
1652115100000|2022-05-09 16:51:40|575.92|573.04|575.92|573.04|575.92|573.04|575.74|572.86|0
1652115110000|2022-05-09 16:51:50|576.1|573.22|576.1|573.22|576.38|573.5|575.92|573.04|0
1652115120000|2022-05-09 16:52:00|576.01|573.13|575.92|573.04|576.01|573.13|575.83|572.95|0
1652115130000|2022-05-09 16:52:10|576.82|573.94|575.83|572.95|576.82|573.94|575.83|572.95|0
1652115140000|2022-05-09 16:52:20|575.92|573.04|575.2|572.32|575.92|573.04|575.02|572.14|0
1652115150000|2022-05-09 16:52:30|575.29|572.41|574.66|571.78|575.29|572.41|574.66|571.78|0
1652115160000|2022-05-09 16:52:40|574.57|571.69|574.11|571.23|574.57|571.69|573.75|570.87|0
1652115170000|2022-05-09 16:52:50|574.3|571.42|575.2|572.32|575.2|572.32|574.3|571.42|0
1652115180000|2022-05-09 16:53:00|575.02|572.14|574.48|571.6|575.02|572.14|574.48|571.6|0
1652115190000|2022-05-09 16:53:10|574.66|571.78|574.66|571.78|574.66|571.78|574.29|571.41|0
1652115200000|2022-05-09 16:53:20|574.84|571.96|575.02|572.14|575.02|572.14|574.84|571.96|0
1652115210000|2022-05-09 16:53:30|575.11|572.23|575.83|572.95|576.28|573.4|575.11|572.23|0
1652115220000|2022-05-09 16:53:40|575.92|573.04|576.46|573.58|576.46|573.58|575.92|573.04|0
1652115230000|2022-05-09 16:53:50|576.56|573.68|576.82|573.94|576.82|573.94|576.46|573.58|0
1652115240000|2022-05-09 16:54:00|577.18|574.3|576.74|573.86|577.18|574.3|576.64|573.76|0
1652115250000|2022-05-09 16:54:10|577|574.12|576.82|573.94|577|574.12|576.64|573.76|0
1652115260000|2022-05-09 16:54:20|577.1|574.22|577.55|574.67|577.55|574.67|577.1|574.22|0
1652115270000|2022-05-09 16:54:30|577.18|574.3|576.82|573.94|577.18|574.3|576.64|573.76|0
1652115280000|2022-05-09 16:54:40|576.64|573.76|576.82|573.94|576.82|573.94|576.28|573.4|0
1652115290000|2022-05-09 16:54:50|576.64|573.76|576.68|573.8|578.38|575.5|576.5|573.62|0
1652115300000|2022-05-09 16:55:00|577.05|574.17|577.39|574.51|577.39|574.51|577.05|574.17|0
1652115310000|2022-05-09 16:55:10|577.57|574.69|577.57|574.69|577.57|574.69|577.21|574.33|0
1652115320000|2022-05-09 16:55:20|577.75|574.87|577.03|574.15|577.75|574.87|577.03|574.15|0
1652115330000|2022-05-09 16:55:30|576.67|573.79|575.76|572.88|576.67|573.79|575.76|572.88|0
1652115340000|2022-05-09 16:55:40|575.14|572.26|575.22|572.34|575.4|572.52|575.14|572.26|0
1652115350000|2022-05-09 16:55:50|574.86|571.98|575.14|572.26|575.14|572.26|574.86|571.98|0
1652115360000|2022-05-09 16:56:00|576.4|573.52|576.31|573.43|576.4|573.52|575.94|573.06|0
1652115370000|2022-05-09 16:56:10|576.04|573.16|576.13|573.25|576.31|573.43|576.04|573.16|0
1652115380000|2022-05-09 16:56:20|576.49|573.61|575.94|573.06|576.67|573.79|575.94|573.06|0
1652115390000|2022-05-09 16:56:30|576.31|573.43|576.58|573.7|576.58|573.7|576.12|573.24|0
1652115400000|2022-05-09 16:56:40|576.31|573.43|576.12|573.24|576.31|573.43|576.12|573.24|0
1652115410000|2022-05-09 16:56:50|575.94|573.06|576.31|573.43|576.31|573.43|575.58|572.7|0
1652115420000|2022-05-09 16:57:00|576.85|573.97|576.85|573.97|577.03|574.15|576.85|573.97|0
1652115430000|2022-05-09 16:57:10|576.67|573.79|577.03|574.15|577.03|574.15|576.67|573.79|0
1652115440000|2022-05-09 16:57:20|576.31|573.43|576.94|574.06|576.94|574.06|576.31|573.43|0
1652115450000|2022-05-09 16:57:30|576.85|573.97|577.21|574.33|577.21|574.33|576.85|573.97|0
1652115460000|2022-05-09 16:57:40|577.39|574.51|577.21|574.33|577.39|574.51|577.12|574.24|0
1652115470000|2022-05-09 16:57:50|577.03|574.15|577.03|574.15|577.03|574.15|577.03|574.15|0
1652115480000|2022-05-09 16:58:00|576.67|573.79|577.21|574.33|577.39|574.51|576.67|573.79|0
1652115490000|2022-05-09 16:58:10|577.12|574.24|577.66|574.78|577.66|574.78|577.12|574.24|0
1652115500000|2022-05-09 16:58:20|578.11|575.23|578.47|575.59|578.65|575.77|578.11|575.23|0
1652115510000|2022-05-09 16:58:30|578.29|575.41|578.11|575.23|578.57|575.69|578.11|575.23|0
1652115520000|2022-05-09 16:58:40|578.29|575.41|577.12|574.24|578.29|575.41|577.12|574.24|0
1652115530000|2022-05-09 16:58:50|577.75|574.87|578.47|575.59|578.47|575.59|577.75|574.87|0
1652115540000|2022-05-09 16:59:00|578.65|575.77|578.29|575.41|578.83|575.95|578.29|575.41|0
1652115550000|2022-05-09 16:59:10|578.65|575.77|577.57|574.69|578.65|575.77|577.57|574.69|0
1652115560000|2022-05-09 16:59:20|578.29|575.41|578.47|575.59|578.65|575.77|578.29|575.41|0
1652115570000|2022-05-09 16:59:30|578.65|575.77|578.29|575.41|578.75|575.87|578.29|575.41|0
1652115580000|2022-05-09 16:59:40|578.39|575.51|578.65|575.77|578.65|575.77|578.39|575.51|0
1652115590000|2022-05-09 16:59:50|577.93|575.05|578.47|575.59|578.47|575.59|577.93|575.05|0
1652115600000|2022-05-09 17:00:00|578.65|575.77|577.93|575.05|578.65|575.77|577.93|575.05|0
1652115610000|2022-05-09 17:00:10|578.47|575.59|578.29|575.41|578.47|575.59|578.29|575.41|0
1652115620000|2022-05-09 17:00:20|578.11|575.23|578.65|575.77|578.65|575.77|577.75|574.87|0
1652115630000|2022-05-09 17:00:30|578.57|575.69|579.56|576.68|579.56|576.68|578.57|575.69|0
1652115640000|2022-05-09 17:00:40|580.28|577.4|580.64|577.76|580.83|577.95|580.28|577.4|0
1652115650000|2022-05-09 17:00:50|580.1|577.22|580.46|577.58|580.46|577.58|580.1|577.22|0
1652115660000|2022-05-09 17:01:00|580.64|577.76|579.92|577.04|580.64|577.76|579.92|577.04|0
1652115670000|2022-05-09 17:01:10|579.74|576.86|580.82|577.94|580.82|577.94|579.74|576.86|0
1652115680000|2022-05-09 17:01:20|580.74|577.86|580.28|577.4|580.74|577.86|580.28|577.4|0
1652115690000|2022-05-09 17:01:30|580.64|577.76|580.46|577.58|580.64|577.76|580.28|577.4|0
1652115700000|2022-05-09 17:01:40|580.28|577.4|579.38|576.5|580.28|577.4|579.38|576.5|0
1652115710000|2022-05-09 17:01:50|579.56|576.68|579.56|576.68|579.74|576.86|579.38|576.5|0
1652115720000|2022-05-09 17:02:00|579.65|576.77|579.19|576.31|579.74|576.86|579.19|576.31|0
1652115730000|2022-05-09 17:02:10|578.11|575.23|577.93|575.05|578.11|575.23|577.93|575.05|0
1652115740000|2022-05-09 17:02:20|576.48|573.6|577.21|574.33|577.21|574.33|576.12|573.24|0
1652115750000|2022-05-09 17:02:30|577.57|574.69|578.47|575.59|578.47|575.59|577.57|574.69|0
1652115760000|2022-05-09 17:02:40|579.01|576.13|579.74|576.86|579.92|577.04|579.01|576.13|0
1652115770000|2022-05-09 17:02:50|579.38|576.5|577.93|575.05|579.38|576.5|577.75|574.87|0
1652115780000|2022-05-09 17:03:00|578.11|575.23|578.83|575.95|578.83|575.95|578.11|575.23|0
1652115790000|2022-05-09 17:03:10|579.56|576.68|579.38|576.5|579.56|576.68|579.19|576.31|0
1652115800000|2022-05-09 17:03:20|579.29|576.41|578.83|575.95|579.29|576.41|578.83|575.95|0
1652115810000|2022-05-09 17:03:30|578.75|575.87|578.65|575.77|579.01|576.13|578.65|575.77|0
1652115820000|2022-05-09 17:03:40|578.11|575.23|578.56|575.68|578.56|575.68|578.11|575.23|0
1652115830000|2022-05-09 17:03:50|579.01|576.13|578.83|575.95|579.38|576.5|578.83|575.95|0
1652115840000|2022-05-09 17:04:00|579.01|576.13|578.29|575.41|579.19|576.31|578.29|575.41|0
1652115850000|2022-05-09 17:04:10|579.11|576.23|579.29|576.41|579.29|576.41|578.93|576.05|0
1652115860000|2022-05-09 17:04:20|579.65|576.77|579.19|576.31|580.28|577.4|579.19|576.31|0
1652115870000|2022-05-09 17:04:30|579.11|576.23|578.11|575.23|579.11|576.23|578.11|575.23|0
1652115880000|2022-05-09 17:04:40|578.38|575.5|579.56|576.68|579.56|576.68|578.38|575.5|0
1652115890000|2022-05-09 17:04:50|579.92|577.04|580.1|577.22|580.1|577.22|579.74|576.86|0
1652115900000|2022-05-09 17:05:00|580.28|577.4|579.74|576.86|580.28|577.4|579.56|576.68|0
1652115910000|2022-05-09 17:05:10|579.37|576.49|579.29|576.41|579.37|576.49|579.29|576.41|0
1652115920000|2022-05-09 17:05:20|579.47|576.59|579.92|577.04|579.92|577.04|579.19|576.31|0
1652115930000|2022-05-09 17:05:30|579.11|576.23|579.11|576.23|579.11|576.23|578.65|575.77|0
1652115940000|2022-05-09 17:05:40|579.19|576.31|579.37|576.49|579.37|576.49|579.19|576.31|0
1652115950000|2022-05-09 17:05:50|578.83|575.95|578.83|575.95|579.19|576.31|578.83|575.95|0
1652115960000|2022-05-09 17:06:00|579.65|576.77|579.74|576.86|579.74|576.86|579.56|576.68|0
1652115970000|2022-05-09 17:06:10|579.92|577.04|579.92|577.04|580.46|577.58|579.92|577.04|0
1652115980000|2022-05-09 17:06:20|580.01|577.13|580.1|577.22|580.28|577.4|580.01|577.13|0
1652115990000|2022-05-09 17:06:30|580.46|577.58|580.1|577.22|580.46|577.58|580.1|577.22|0
1652116000000|2022-05-09 17:06:40|579.19|576.31|579.74|576.86|579.74|576.86|579.19|576.31|0
1652116010000|2022-05-09 17:06:50|579.19|576.31|578.11|575.23|579.19|576.31|578.11|575.23|0
1652116020000|2022-05-09 17:07:00|577.75|574.87|578.65|575.77|578.83|575.95|577.75|574.87|0
1652116030000|2022-05-09 17:07:10|577.93|575.05|578.02|575.14|578.11|575.23|577.75|574.87|0
1652116040000|2022-05-09 17:07:20|578.29|575.41|578.29|575.41|578.65|575.77|578.29|575.41|0
1652116050000|2022-05-09 17:07:30|578.02|575.14|578.65|575.77|578.65|575.77|578.02|575.14|0
1652116060000|2022-05-09 17:07:40|578.83|575.95|578.83|575.95|578.83|575.95|578.65|575.77|0
1652116070000|2022-05-09 17:07:50|579.19|576.31|578.47|575.59|579.19|576.31|578.47|575.59|0
1652116080000|2022-05-09 17:08:00|577.75|574.87|578.11|575.23|578.11|575.23|577.57|574.69|0
1652116090000|2022-05-09 17:08:10|577.93|575.05|578.74|575.86|578.83|575.95|577.93|575.05|0
1652116100000|2022-05-09 17:08:20|578.92|576.04|579.01|576.13|579.01|576.13|578.65|575.77|0
1652116110000|2022-05-09 17:08:30|579.19|576.31|580.46|577.58|580.46|577.58|579.19|576.31|0
1652116120000|2022-05-09 17:08:40|579.92|577.04|579.65|576.77|579.92|577.04|579.65|576.77|0
1652116130000|2022-05-09 17:08:50|579.83|576.95|580.28|577.4|580.46|577.58|579.83|576.95|0
1652116140000|2022-05-09 17:09:00|579.92|577.04|579.31|576.91|579.92|577.04|579.31|576.91|0
1652116150000|2022-05-09 17:09:10|579.13|576.73|578.23|575.83|579.5|577.1|578.23|575.83|0
1652116160000|2022-05-09 17:09:20|578.14|575.74|577.6|575.2|578.14|575.74|577.32|574.92|0
1652116170000|2022-05-09 17:09:30|578.41|576.01|578.23|575.83|578.77|576.37|578.23|575.83|0
1652116180000|2022-05-09 17:09:40|579.31|576.91|579.31|576.91|579.31|576.91|579.13|576.73|0
1652116190000|2022-05-09 17:09:50|578.77|576.37|578.95|576.55|578.95|576.55|578.59|576.19|0
1652116200000|2022-05-09 17:10:00|578.87|576.47|580.31|577.91|580.31|577.91|578.87|576.47|0
1652116210000|2022-05-09 17:10:10|580.22|577.82|580.94|578.54|581.31|578.91|580.22|577.82|0
1652116220000|2022-05-09 17:10:20|581.49|579.09|579.86|577.46|581.49|579.09|579.86|577.46|0
1652116230000|2022-05-09 17:10:30|580.4|578|580.4|578|580.58|578.18|580.4|578|0
1652116240000|2022-05-09 17:10:40|580.76|578.36|581.58|579.18|581.58|579.18|580.76|578.36|0
1652116250000|2022-05-09 17:10:50|581.31|578.91|581.31|578.91|581.31|578.91|581.13|578.73|0
1652116260000|2022-05-09 17:11:00|581.49|579.09|582.21|579.81|582.21|579.81|581.49|579.09|0
1652116270000|2022-05-09 17:11:10|582.03|579.63|582.76|580.36|582.76|580.36|582.03|579.63|0
1652116280000|2022-05-09 17:11:20|582.58|580.18|582.76|580.36|582.76|580.36|582.31|579.91|0
1652116290000|2022-05-09 17:11:30|582.58|580.18|582.21|579.81|582.58|580.18|582.03|579.63|0
1652116300000|2022-05-09 17:11:40|582.49|580.09|582.76|580.36|582.76|580.36|582.49|580.09|0
1652116310000|2022-05-09 17:11:50|582.58|580.18|582.58|580.18|582.94|580.54|582.58|580.18|0
1652116320000|2022-05-09 17:12:00|582.4|580|582.4|580|582.4|580|582.21|579.81|0
1652116330000|2022-05-09 17:12:10|582.31|579.91|580.76|578.36|582.31|579.91|580.76|578.36|0
1652116340000|2022-05-09 17:12:20|580.58|578.18|580.68|578.28|580.68|578.28|580.58|578.18|0
1652116350000|2022-05-09 17:12:30|580.22|577.82|581.31|578.91|581.31|578.91|580.22|577.82|0
1652116360000|2022-05-09 17:12:40|581.67|579.27|581.49|579.09|581.76|579.36|581.49|579.09|0
1652116370000|2022-05-09 17:12:50|580.4|578|580.76|578.36|580.76|578.36|580.04|577.64|0
1652116380000|2022-05-09 17:13:00|581.12|578.72|581.49|579.09|581.67|579.27|581.12|578.72|0
1652116390000|2022-05-09 17:13:10|581.12|578.72|581.49|579.09|581.49|579.09|581.12|578.72|0
1652116400000|2022-05-09 17:13:20|581.31|578.91|580.76|578.36|581.31|578.91|580.76|578.36|0
1652116410000|2022-05-09 17:13:30|581.31|578.91|581.31|578.91|581.31|578.91|580.94|578.54|0
1652116420000|2022-05-09 17:13:40|581.04|578.64|579.86|577.46|581.04|578.64|579.86|577.46|0
1652116430000|2022-05-09 17:13:50|580.4|578|580.4|578|580.4|578|580.22|577.82|0
1652116440000|2022-05-09 17:14:00|580.94|578.54|580.76|578.36|580.94|578.54|580.76|578.36|0
1652116450000|2022-05-09 17:14:10|580.58|578.18|580.94|578.54|580.94|578.54|580.4|578|0
1652116460000|2022-05-09 17:14:20|581.49|579.09|582.03|579.63|582.21|579.81|581.49|579.09|0
1652116470000|2022-05-09 17:14:30|581.85|579.45|582.03|579.63|582.21|579.81|581.85|579.45|0
1652116480000|2022-05-09 17:14:40|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1652116490000|2022-05-09 17:14:50|582.21|579.81|582.21|579.81|582.21|579.81|581.85|579.45|0
1652116500000|2022-05-09 17:15:00|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1652116510000|2022-05-09 17:15:10|582.03|579.63|581.49|579.09|582.03|579.63|581.31|578.91|0
1652116520000|2022-05-09 17:15:20|580.76|578.36|580.22|577.82|580.94|578.54|580.22|577.82|0
1652116530000|2022-05-09 17:15:30|580.58|578.18|581.49|579.09|581.49|579.09|580.58|578.18|0
1652116540000|2022-05-09 17:15:40|581.31|578.91|579.86|577.46|581.31|578.91|579.86|577.46|0
1652116550000|2022-05-09 17:15:50|579.67|577.27|579.49|577.09|579.67|577.27|579.49|577.09|0
1652116560000|2022-05-09 17:16:00|580.04|577.64|580.58|578.18|580.76|578.36|580.04|577.64|0
1652116570000|2022-05-09 17:16:10|580.76|578.36|581.3|578.9|581.3|578.9|580.76|578.36|0
1652116580000|2022-05-09 17:16:20|581.94|579.54|582.03|579.63|582.03|579.63|581.85|579.45|0
1652116590000|2022-05-09 17:16:30|581.3|578.9|580.58|578.18|581.3|578.9|580.58|578.18|0
1652116600000|2022-05-09 17:16:40|580.76|578.36|580.94|578.54|580.94|578.54|580.58|578.18|0
1652116610000|2022-05-09 17:16:50|579.85|577.45|580.4|578|580.4|578|579.77|577.37|0
1652116620000|2022-05-09 17:17:00|580.58|578.18|579.85|577.45|580.58|578.18|579.85|577.45|0
1652116630000|2022-05-09 17:17:10|579.67|577.27|580.22|577.82|580.58|578.18|579.67|577.27|0
1652116640000|2022-05-09 17:17:20|579.67|577.27|579.85|577.45|580.04|577.64|579.67|577.27|0
1652116650000|2022-05-09 17:17:30|578.59|576.19|578.41|576.01|579.13|576.73|578.41|576.01|0
1652116660000|2022-05-09 17:17:40|578.86|576.46|578.86|576.46|578.86|576.46|578.41|576.01|0
1652116670000|2022-05-09 17:17:50|578.59|576.19|578.77|576.37|578.86|576.46|578.59|576.19|0
1652116680000|2022-05-09 17:18:00|578.23|575.83|577.32|574.92|578.23|575.83|577.14|574.74|0
1652116690000|2022-05-09 17:18:10|577.86|575.46|578.59|576.19|578.59|576.19|577.86|575.46|0
1652116700000|2022-05-09 17:18:20|578.41|576.01|579.13|576.73|579.49|577.09|578.41|576.01|0
1652116710000|2022-05-09 17:18:30|579.49|577.09|578.23|575.83|579.49|577.09|578.23|575.83|0
1652116720000|2022-05-09 17:18:40|578.77|576.37|577.32|574.92|578.77|576.37|577.32|574.92|0
1652116730000|2022-05-09 17:18:50|577.5|575.1|576.78|574.38|577.5|575.1|576.78|574.38|0
1652116740000|2022-05-09 17:19:00|577.32|574.92|575.88|573.48|577.32|574.92|575.52|573.12|0
1652116750000|2022-05-09 17:19:10|576.06|573.66|575.79|573.39|576.06|573.66|575.52|573.12|0
1652116760000|2022-05-09 17:19:20|576.06|573.66|576.6|574.2|576.69|574.29|576.06|573.66|0
1652116770000|2022-05-09 17:19:30|576.24|573.84|576.24|573.84|576.42|574.02|576.06|573.66|0
1652116780000|2022-05-09 17:19:40|576.78|574.38|576.42|574.02|576.78|574.38|576.42|574.02|0
1652116790000|2022-05-09 17:19:50|576.06|573.66|576.6|574.2|576.6|574.2|576.06|573.66|0
1652116800000|2022-05-09 17:20:00|577.23|574.83|579.67|577.27|579.67|577.27|577.23|574.83|0
1652116810000|2022-05-09 17:20:10|579.13|576.73|579.59|577.19|579.67|577.27|579.13|576.73|0
1652116820000|2022-05-09 17:20:20|580.67|578.27|580.76|578.36|580.76|578.36|580.49|578.09|0
1652116830000|2022-05-09 17:20:30|581.48|579.08|580.94|578.54|581.48|579.08|580.94|578.54|0
1652116840000|2022-05-09 17:20:40|580.58|578.18|580.22|577.82|580.58|578.18|580.22|577.82|0
1652116850000|2022-05-09 17:20:50|580.4|578|579.67|577.27|580.4|578|579.67|577.27|0
1652116860000|2022-05-09 17:21:00|579.49|577.09|578.68|576.28|579.85|577.45|578.68|576.28|0
1652116870000|2022-05-09 17:21:10|579.13|576.73|578.22|575.82|579.13|576.73|578.22|575.82|0
1652116880000|2022-05-09 17:21:20|578.41|576.01|578.5|576.1|578.5|576.1|578.41|576.01|0
1652116890000|2022-05-09 17:21:30|578.04|575.64|578.95|576.55|579.13|576.73|577.68|575.28|0
1652116900000|2022-05-09 17:21:40|578.77|576.37|578.41|576.01|578.95|576.55|578.41|576.01|0
1652116910000|2022-05-09 17:21:50|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1652116920000|2022-05-09 17:22:00|578.5|576.1|578.95|576.55|579.22|576.82|578.5|576.1|0
1652116930000|2022-05-09 17:22:10|579.67|577.27|579.31|576.91|579.67|577.27|579.31|576.91|0
1652116940000|2022-05-09 17:22:20|579.58|577.18|578.95|576.55|579.77|577.37|578.95|576.55|0
1652116950000|2022-05-09 17:22:30|579.49|577.09|579.67|577.27|580.03|577.63|579.49|577.09|0
1652116960000|2022-05-09 17:22:40|579.31|576.91|579.13|576.73|579.31|576.91|578.86|576.46|0
1652116970000|2022-05-09 17:22:50|579.67|577.27|579.13|576.73|579.67|577.27|579.13|576.73|0
1652116980000|2022-05-09 17:23:00|579.49|577.09|579.85|577.45|579.85|577.45|579.49|577.09|0
1652116990000|2022-05-09 17:23:10|579.95|577.55|578.22|575.82|579.95|577.55|578.22|575.82|0
1652117000000|2022-05-09 17:23:20|578.32|575.92|579.31|576.91|579.31|576.91|578.32|575.92|0
1652117010000|2022-05-09 17:23:30|579.13|576.73|578.95|576.55|579.31|576.91|578.95|576.55|0
1652117020000|2022-05-09 17:23:40|579.31|576.91|579.67|577.27|579.67|577.27|579.13|576.73|0
1652117030000|2022-05-09 17:23:50|579.77|577.37|579.49|577.09|579.77|577.37|578.95|576.55|0
1652117040000|2022-05-09 17:24:00|579.85|577.45|579.77|577.37|580.03|577.63|579.77|577.37|0
1652117050000|2022-05-09 17:24:10|580.21|577.81|579.31|576.91|580.21|577.81|579.31|576.91|0
1652117060000|2022-05-09 17:24:20|578.95|576.55|579.13|576.73|579.67|577.27|578.95|576.55|0
1652117070000|2022-05-09 17:24:30|579.31|576.91|579.85|577.45|579.85|577.45|579.31|576.91|0
1652117080000|2022-05-09 17:24:40|579.67|577.27|580.13|577.73|581.4|579|579.67|577.27|0
1652117090000|2022-05-09 17:24:50|579.67|577.27|579.49|577.09|579.67|577.27|579.13|576.73|0
1652117100000|2022-05-09 17:25:00|579.31|576.91|579.22|576.82|579.4|577|579.04|576.64|0
1652117110000|2022-05-09 17:25:10|578.58|576.18|575.87|573.47|578.58|576.18|575.51|573.11|0
1652117120000|2022-05-09 17:25:20|576.24|573.84|576.78|574.38|576.96|574.56|576.24|573.84|0
1652117130000|2022-05-09 17:25:30|575.33|572.93|575.69|573.29|576.33|573.93|575.33|572.93|0
1652117140000|2022-05-09 17:25:40|574.97|572.57|575.87|573.47|575.87|573.47|574.97|572.57|0
1652117150000|2022-05-09 17:25:50|574.79|572.39|574.43|572.03|574.79|572.39|574.43|572.03|0
1652117160000|2022-05-09 17:26:00|574.79|572.39|574.97|572.57|574.97|572.57|574.61|572.21|0
1652117170000|2022-05-09 17:26:10|575.33|572.93|577.41|575.01|577.68|575.28|575.33|572.93|0
1652117180000|2022-05-09 17:26:20|577.86|575.46|577.68|575.28|577.86|575.46|577.68|575.28|0
1652117190000|2022-05-09 17:26:30|578.14|575.74|577.68|575.28|578.14|575.74|577.32|574.92|0
1652117200000|2022-05-09 17:26:40|577.23|574.83|577.05|574.65|577.23|574.83|577.05|574.65|0
1652117210000|2022-05-09 17:26:50|577.32|574.92|576.6|574.2|577.32|574.92|576.6|574.2|0
1652117220000|2022-05-09 17:27:00|577.32|574.92|575.69|573.29|577.32|574.92|575.69|573.29|0
1652117230000|2022-05-09 17:27:10|575.33|572.93|575.43|573.03|575.51|573.11|575.15|572.75|0
1652117240000|2022-05-09 17:27:20|574.79|572.39|575.97|573.57|576.24|573.84|574.79|572.39|0
1652117250000|2022-05-09 17:27:30|575.51|573.11|574.97|572.57|575.51|573.11|574.89|572.49|0
1652117260000|2022-05-09 17:27:40|574.43|572.03|574.61|572.21|574.79|572.39|574.25|571.85|0
1652117270000|2022-05-09 17:27:50|574.35|571.95|575.43|573.03|575.43|573.03|574.35|571.95|0
1652117280000|2022-05-09 17:28:00|575.87|573.47|577.32|574.92|577.32|574.92|575.87|573.47|0
1652117290000|2022-05-09 17:28:10|577.5|575.1|578.22|575.82|578.58|576.18|577.5|575.1|0
1652117300000|2022-05-09 17:28:20|578.58|576.18|578.76|576.36|578.76|576.36|578.58|576.18|0
1652117310000|2022-05-09 17:28:30|578.86|576.46|577.32|574.92|578.86|576.46|577.32|574.92|0
1652117320000|2022-05-09 17:28:40|576.87|574.47|575.87|573.47|576.87|574.47|575.87|573.47|0
1652117330000|2022-05-09 17:28:50|575.43|573.03|574.97|572.57|575.87|573.47|574.97|572.57|0
1652117340000|2022-05-09 17:29:00|575.87|573.47|574.79|572.39|575.87|573.47|574.79|572.39|0
1652117350000|2022-05-09 17:29:10|575.07|572.67|574.97|572.57|575.07|572.67|574.61|572.21|0
1652117360000|2022-05-09 17:29:20|574.61|572.21|572.63|570.23|574.61|572.21|572.63|570.23|0
1652117370000|2022-05-09 17:29:30|571.29|568.89|572.63|570.23|572.63|570.23|571.29|568.89|0
1652117380000|2022-05-09 17:29:40|572.45|570.05|572.09|569.69|572.45|570.05|572.09|569.69|0
1652117390000|2022-05-09 17:29:50|572.45|570.05|572.09|569.69|572.63|570.23|571.91|569.51|0
1652117400000|2022-05-09 17:30:00|572.45|570.05|571.55|569.15|572.45|570.05|571.55|569.15|0
1652117410000|2022-05-09 17:30:10|572.18|569.78|570.83|568.43|572.18|569.78|570.83|568.43|0
1652117420000|2022-05-09 17:30:20|571.47|569.07|571.37|568.97|571.55|569.15|571.37|568.97|0
1652117430000|2022-05-09 17:30:30|570.83|568.43|570.65|568.25|570.83|568.43|570.65|568.25|0
1652117440000|2022-05-09 17:30:40|569.94|567.54|570.12|567.72|570.83|568.43|569.94|567.54|0
1652117450000|2022-05-09 17:30:50|569.94|567.54|569.76|567.36|569.94|567.54|569.76|567.36|0
1652117460000|2022-05-09 17:31:00|570.47|568.07|570.3|567.9|570.47|568.07|570.12|567.72|0
1652117470000|2022-05-09 17:31:10|570.65|568.25|569.67|567.27|570.65|568.25|569.67|567.27|0
1652117480000|2022-05-09 17:31:20|570.29|567.89|570.65|568.25|570.65|568.25|570.29|567.89|0
1652117490000|2022-05-09 17:31:30|570.83|568.43|571.19|568.79|571.55|569.15|570.83|568.43|0
1652117500000|2022-05-09 17:31:40|571.55|569.15|572.63|570.23|572.81|570.41|571.55|569.15|0
1652117510000|2022-05-09 17:31:50|572.09|569.69|571.11|568.71|572.09|569.69|571.11|568.71|0
1652117520000|2022-05-09 17:32:00|571.19|568.79|572.99|570.59|572.99|570.59|571.19|568.79|0
1652117530000|2022-05-09 17:32:10|573.17|570.77|572.99|570.59|573.17|570.77|572.99|570.59|0
1652117540000|2022-05-09 17:32:20|573.44|571.04|573.71|571.31|573.89|571.49|573.44|571.04|0
1652117550000|2022-05-09 17:32:30|574.25|571.85|575.15|572.75|575.15|572.75|574.25|571.85|0
1652117560000|2022-05-09 17:32:40|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652117570000|2022-05-09 17:32:50|575.33|572.93|575.87|573.47|576.05|573.65|575.33|572.93|0
1652117580000|2022-05-09 17:33:00|576.69|574.29|579.85|577.45|580.03|577.63|576.69|574.29|0
1652117590000|2022-05-09 17:33:10|579.12|576.72|578.4|576|579.12|576.72|578.4|576|0
1652117600000|2022-05-09 17:33:20|578.22|575.82|577.86|575.46|578.22|575.82|577.86|575.46|0
1652117610000|2022-05-09 17:33:30|577.5|575.1|577.68|575.28|578.04|575.64|577.5|575.1|0
1652117620000|2022-05-09 17:33:40|577.14|574.74|577.77|575.37|577.86|575.46|577.14|574.74|0
1652117630000|2022-05-09 17:33:50|577.41|575.01|577.68|575.28|577.68|575.28|577.41|575.01|0
1652117640000|2022-05-09 17:34:00|578.4|576|577.68|575.28|578.4|576|577.68|575.28|0
1652117650000|2022-05-09 17:34:10|578.4|576|578.58|576.18|578.58|576.18|578.13|575.73|0
1652117660000|2022-05-09 17:34:20|579.31|576.91|579.12|576.72|579.31|576.91|578.58|576.18|0
1652117670000|2022-05-09 17:34:30|578.58|576.18|580.75|578.35|580.94|578.54|578.58|576.18|0
1652117680000|2022-05-09 17:34:40|580.57|578.17|581.39|578.99|581.39|578.99|580.57|578.17|0
1652117690000|2022-05-09 17:34:50|580.57|578.17|581.39|578.99|581.39|578.99|580.57|578.17|0
1652117700000|2022-05-09 17:35:00|581.57|579.17|581.21|578.81|581.57|579.17|581.03|578.63|0
1652117710000|2022-05-09 17:35:10|581.66|579.26|582.12|579.72|582.39|579.99|581.66|579.26|0
1652117720000|2022-05-09 17:35:20|582.48|580.08|582.3|579.9|582.48|580.08|582.3|579.9|0
1652117730000|2022-05-09 17:35:30|582.75|580.35|582.66|580.26|582.75|580.35|582.66|580.26|0
1652117740000|2022-05-09 17:35:40|582.93|580.53|582.39|579.99|582.93|580.53|582.39|579.99|0
1652117750000|2022-05-09 17:35:50|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1652117760000|2022-05-09 17:36:00|582.39|579.99|583.66|581.26|583.66|581.26|582.39|579.99|0
1652117770000|2022-05-09 17:36:10|583.84|581.44|583.48|581.08|583.84|581.44|583.29|580.89|0
1652117780000|2022-05-09 17:36:20|583.11|580.71|582.93|580.53|583.11|580.71|582.84|580.44|0
1652117790000|2022-05-09 17:36:30|582.75|580.35|582.21|579.81|582.75|580.35|582.21|579.81|0
1652117800000|2022-05-09 17:36:40|582.12|579.72|581.57|579.17|582.3|579.9|581.57|579.17|0
1652117810000|2022-05-09 17:36:50|581.3|578.9|581.84|579.44|581.84|579.44|581.3|578.9|0
1652117820000|2022-05-09 17:37:00|581.66|579.26|582.57|580.17|582.57|580.17|581.66|579.26|0
1652117830000|2022-05-09 17:37:10|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1652117840000|2022-05-09 17:37:20|582.57|580.17|582.2|579.8|582.57|580.17|581.66|579.26|0
1652117850000|2022-05-09 17:37:30|582.57|580.17|583.39|580.99|583.48|581.08|582.57|580.17|0
1652117860000|2022-05-09 17:37:40|583.48|581.08|584.02|581.62|584.39|581.99|583.48|581.08|0
1652117870000|2022-05-09 17:37:50|583.66|581.26|583.39|580.99|583.66|581.26|583.39|580.99|0
1652117880000|2022-05-09 17:38:00|583.66|581.26|583.11|580.71|583.66|581.26|583.11|580.71|0
1652117890000|2022-05-09 17:38:10|583.48|581.08|583.48|581.08|584.12|581.72|583.48|581.08|0
1652117900000|2022-05-09 17:38:20|583.66|581.26|584.2|581.8|584.38|581.98|583.66|581.26|0
1652117910000|2022-05-09 17:38:30|584.3|581.9|584.02|581.62|584.3|581.9|583.84|581.44|0
1652117920000|2022-05-09 17:38:40|583.84|581.44|584.38|581.98|584.38|581.98|583.84|581.44|0
1652117930000|2022-05-09 17:38:50|584.57|582.17|584.02|581.62|584.57|582.17|584.02|581.62|0
1652117940000|2022-05-09 17:39:00|582.57|580.17|582.75|580.35|582.75|580.35|582.57|580.17|0
1652117950000|2022-05-09 17:39:10|583.84|581.44|583.29|580.89|583.84|581.44|583.11|580.71|0
1652117960000|2022-05-09 17:39:20|582.57|580.17|582.39|579.99|582.75|580.35|581.84|579.44|0
1652117970000|2022-05-09 17:39:30|582.2|579.8|582.2|579.8|582.39|579.99|582.2|579.8|0
1652117980000|2022-05-09 17:39:40|582.57|580.17|582.93|580.53|583.66|581.26|582.57|580.17|0
1652117990000|2022-05-09 17:39:50|582.39|579.99|581.84|579.44|582.39|579.99|581.84|579.44|0
1652118000000|2022-05-09 17:40:00|582.39|579.99|582.02|579.62|582.84|580.44|582.02|579.62|0
1652118010000|2022-05-09 17:40:10|581.84|579.44|582.02|579.62|582.02|579.62|581.84|579.44|0
1652118020000|2022-05-09 17:40:20|581.84|579.44|581.84|579.44|582.02|579.62|581.84|579.44|0
1652118030000|2022-05-09 17:40:30|580.93|578.53|580.39|577.99|580.93|578.53|580.39|577.99|0
1652118040000|2022-05-09 17:40:40|580.93|578.53|581.3|578.9|581.48|579.08|580.93|578.53|0
1652118050000|2022-05-09 17:40:50|580.57|578.17|579.85|577.45|580.57|578.17|579.85|577.45|0
1652118060000|2022-05-09 17:41:00|579.76|577.36|579.48|577.08|579.76|577.36|579.22|576.82|0
1652118070000|2022-05-09 17:41:10|579.12|576.72|576.59|574.19|579.12|576.72|576.59|574.19|0
1652118080000|2022-05-09 17:41:20|577.49|575.09|578.4|576|578.4|576|577.49|575.09|0
1652118090000|2022-05-09 17:41:30|578.58|576.18|577.67|575.27|578.58|576.18|577.49|575.09|0
1652118100000|2022-05-09 17:41:40|576.77|574.37|577.41|575.01|577.67|575.27|576.77|574.37|0
1652118110000|2022-05-09 17:41:50|577.49|575.09|575.42|573.02|577.49|575.09|575.42|573.02|0
1652118120000|2022-05-09 17:42:00|575.51|573.11|575.87|573.47|575.87|573.47|574.79|572.39|0
1652118130000|2022-05-09 17:42:10|575.78|573.38|575.69|573.29|576.32|573.92|575.69|573.29|0
1652118140000|2022-05-09 17:42:20|575.51|573.11|575.33|572.93|575.51|573.11|575.33|572.93|0
1652118150000|2022-05-09 17:42:30|575.51|573.11|575.69|573.29|575.96|573.56|575.51|573.11|0
1652118160000|2022-05-09 17:42:40|575.15|572.75|574.97|572.57|575.15|572.75|574.79|572.39|0
1652118170000|2022-05-09 17:42:50|575.15|572.75|575.87|573.47|575.87|573.47|575.15|572.75|0
1652118180000|2022-05-09 17:43:00|575.6|573.2|574.61|572.21|575.6|573.2|574.61|572.21|0
1652118190000|2022-05-09 17:43:10|574.07|571.67|573.71|571.31|574.07|571.67|573.17|570.77|0
1652118200000|2022-05-09 17:43:20|573.89|571.49|573.71|571.31|573.89|571.49|573.71|571.31|0
1652118210000|2022-05-09 17:43:30|574.25|571.85|574.25|571.85|574.43|572.03|574.25|571.85|0
1652118220000|2022-05-09 17:43:40|573.71|571.31|572.27|569.87|573.71|571.31|572.09|569.69|0
1652118230000|2022-05-09 17:43:50|572.99|570.59|572.63|570.23|573.35|570.95|572.63|570.23|0
1652118240000|2022-05-09 17:44:00|573.17|570.77|573.35|570.95|573.53|571.13|573.17|570.77|0
1652118250000|2022-05-09 17:44:10|573.17|570.77|574.16|571.76|574.16|571.76|573.17|570.77|0
1652118260000|2022-05-09 17:44:20|574.61|572.21|574.07|571.67|574.7|572.3|574.07|571.67|0
1652118270000|2022-05-09 17:44:30|573.53|571.13|572.99|570.59|573.53|571.13|572.99|570.59|0
1652118280000|2022-05-09 17:44:40|572.72|570.32|573.53|571.13|573.53|571.13|572.72|570.32|0
1652118290000|2022-05-09 17:44:50|572.99|570.59|572.99|570.59|572.99|570.59|572.81|570.41|0
1652118300000|2022-05-09 17:45:00|572.81|570.41|571.37|568.97|572.81|570.41|571.37|568.97|0
1652118310000|2022-05-09 17:45:10|571.19|568.79|570.65|568.25|571.37|568.97|570.65|568.25|0
1652118320000|2022-05-09 17:45:20|571.73|569.33|572.09|569.69|572.09|569.69|571.55|569.15|0
1652118330000|2022-05-09 17:45:30|572.63|570.23|572.63|570.23|572.99|570.59|572.45|570.05|0
1652118340000|2022-05-09 17:45:40|572.45|570.05|572.81|570.41|572.81|570.41|572.09|569.69|0
1652118350000|2022-05-09 17:45:50|572.9|570.5|573.34|570.94|573.7|571.3|572.9|570.5|0
1652118360000|2022-05-09 17:46:00|574.61|572.21|574.43|572.03|574.61|572.21|574.06|571.66|0
1652118370000|2022-05-09 17:46:10|574.61|572.21|575.24|572.84|575.24|572.84|574.61|572.21|0
1652118380000|2022-05-09 17:46:20|575.33|572.93|575.33|572.93|575.33|572.93|574.97|572.57|0
1652118390000|2022-05-09 17:46:30|575.15|572.75|574.97|572.57|575.33|572.93|574.97|572.57|0
1652118400000|2022-05-09 17:46:40|574.88|572.48|575.33|572.93|575.33|572.93|574.88|572.48|0
1652118410000|2022-05-09 17:46:50|575.51|573.11|575.87|573.47|575.87|573.47|575.42|573.02|0
1652118420000|2022-05-09 17:47:00|576.05|573.65|577.31|574.91|577.31|574.91|576.05|573.65|0
1652118430000|2022-05-09 17:47:10|577.49|575.09|576.41|574.01|577.77|575.37|576.41|574.01|0
1652118440000|2022-05-09 17:47:20|576.59|574.19|576.23|573.83|576.59|574.19|576.05|573.65|0
1652118450000|2022-05-09 17:47:30|576.41|574.01|575.33|572.93|576.41|574.01|575.33|572.93|0
1652118460000|2022-05-09 17:47:40|574.88|572.48|573.34|570.94|574.97|572.57|573.34|570.94|0
1652118470000|2022-05-09 17:47:50|573.26|570.86|572.44|570.04|573.34|570.94|572.44|570.04|0
1652118480000|2022-05-09 17:48:00|571.37|568.97|571.73|569.33|571.73|569.33|571.37|568.97|0
1652118490000|2022-05-09 17:48:10|572.26|569.86|572.08|569.68|572.44|570.04|572.08|569.68|0
1652118500000|2022-05-09 17:48:20|572.62|570.22|572.8|570.4|572.8|570.4|572.44|570.04|0
1652118510000|2022-05-09 17:48:30|572.18|569.78|572.08|569.68|572.26|569.86|571.82|569.42|0
1652118520000|2022-05-09 17:48:40|572.18|569.78|573.34|570.94|573.34|570.94|572.18|569.78|0
1652118530000|2022-05-09 17:48:50|573.52|571.12|574.42|572.02|574.42|572.02|573.52|571.12|0
1652118540000|2022-05-09 17:49:00|574.78|572.38|575.15|572.75|575.15|572.75|574.78|572.38|0
1652118550000|2022-05-09 17:49:10|575.51|573.11|575.96|573.56|575.96|573.56|575.51|573.11|0
1652118560000|2022-05-09 17:49:20|576.05|573.65|576.95|574.55|576.95|574.55|576.05|573.65|0
1652118570000|2022-05-09 17:49:30|576.77|574.37|576.23|573.83|576.77|574.37|576.23|573.83|0
1652118580000|2022-05-09 17:49:40|576.95|574.55|576.41|574.01|577.04|574.64|576.41|574.01|0
1652118590000|2022-05-09 17:49:50|577.04|574.64|577.13|574.73|577.31|574.91|576.95|574.55|0
1652118600000|2022-05-09 17:50:00|576.59|574.19|577.49|575.09|577.49|575.09|576.59|574.19|0
1652118610000|2022-05-09 17:50:10|577.13|574.73|576.59|574.19|577.13|574.73|576.59|574.19|0
1652118620000|2022-05-09 17:50:20|576.41|574.01|576.23|573.83|576.41|574.01|576.05|573.65|0
1652118630000|2022-05-09 17:50:30|577.13|574.73|576.95|574.55|577.31|574.91|576.95|574.55|0
1652118640000|2022-05-09 17:50:40|577.04|574.64|576.59|574.19|577.04|574.64|576.41|574.01|0
1652118650000|2022-05-09 17:50:50|576.23|573.83|577.67|575.27|577.67|575.27|576.23|573.83|0
1652118660000|2022-05-09 17:51:00|578.39|575.99|578.94|576.54|579.39|576.99|578.39|575.99|0
1652118670000|2022-05-09 17:51:10|579.48|577.08|580.21|577.81|580.21|577.81|579.48|577.08|0
1652118680000|2022-05-09 17:51:20|580.57|578.17|581.47|579.07|581.47|579.07|580.57|578.17|0
1652118690000|2022-05-09 17:51:30|581.66|579.26|582.2|579.8|582.2|579.8|581.66|579.26|0
1652118700000|2022-05-09 17:51:40|581.84|579.44|582.66|580.26|582.66|580.26|581.84|579.44|0
1652118710000|2022-05-09 17:51:50|582.56|580.16|582.56|580.16|582.74|580.34|582.56|580.16|0
1652118720000|2022-05-09 17:52:00|582.93|580.53|582.74|580.34|583.11|580.71|582.74|580.34|0
1652118730000|2022-05-09 17:52:10|583.65|581.25|584.02|581.62|584.02|581.62|583.47|581.07|0
1652118740000|2022-05-09 17:52:20|584.2|581.8|584.56|582.16|584.56|582.16|584.2|581.8|0
1652118750000|2022-05-09 17:52:30|584.38|581.98|584.38|581.98|584.56|582.16|584.2|581.8|0
1652118760000|2022-05-09 17:52:40|585.11|582.71|584.84|582.44|585.11|582.71|584.84|582.44|0
1652118770000|2022-05-09 17:52:50|584.74|582.34|584.93|582.53|585.29|582.89|584.74|582.34|0
1652118780000|2022-05-09 17:53:00|585.38|582.98|585.75|583.35|585.75|583.35|585.29|582.89|0
1652118790000|2022-05-09 17:53:10|585.29|582.89|585.11|582.71|585.29|582.89|584.74|582.34|0
1652118800000|2022-05-09 17:53:20|584.93|582.53|584.56|582.16|584.93|582.53|584.56|582.16|0
1652118810000|2022-05-09 17:53:30|584.74|582.34|584.74|582.34|584.74|582.34|584.66|582.26|0
1652118820000|2022-05-09 17:53:40|585.11|582.71|585.47|583.07|585.47|583.07|585.11|582.71|0
1652118830000|2022-05-09 17:53:50|586.02|583.62|585.65|583.25|586.02|583.62|585.65|583.25|0
1652118840000|2022-05-09 17:54:00|585.84|583.44|587.29|584.89|587.29|584.89|585.84|583.44|0
1652118850000|2022-05-09 17:54:10|587.48|585.08|587.48|585.08|587.84|585.44|587.48|585.08|0
1652118860000|2022-05-09 17:54:20|587.84|585.44|586.93|584.53|587.84|585.44|586.93|584.53|0
1652118870000|2022-05-09 17:54:30|586.02|583.62|585.57|583.17|586.02|583.62|585.47|583.07|0
1652118880000|2022-05-09 17:54:40|585.47|583.07|585.11|582.71|585.84|583.44|585.11|582.71|0
1652118890000|2022-05-09 17:54:50|585.29|582.89|585.29|582.89|585.29|582.89|585.2|582.8|0
1652118900000|2022-05-09 17:55:00|585.65|583.25|585.47|583.07|585.65|583.25|585.2|582.8|0
1652118910000|2022-05-09 17:55:10|585.65|583.25|586.02|583.62|586.02|583.62|585.65|583.25|0
1652118920000|2022-05-09 17:55:20|585.47|583.07|584.92|582.52|585.47|583.07|584.92|582.52|0
1652118930000|2022-05-09 17:55:30|584.02|581.62|583.29|580.89|584.02|581.62|583.29|580.89|0
1652118940000|2022-05-09 17:55:40|582.74|580.34|584.11|581.71|584.11|581.71|582.74|580.34|0
1652118950000|2022-05-09 17:55:50|583.47|581.07|583.93|581.53|584.02|581.62|583.47|581.07|0
1652118960000|2022-05-09 17:56:00|583.83|581.43|582.92|580.52|584.02|581.62|582.92|580.52|0
1652118970000|2022-05-09 17:56:10|582.74|580.34|582.56|580.16|582.74|580.34|581.84|579.44|0
1652118980000|2022-05-09 17:56:20|582.92|580.52|581.65|579.25|582.92|580.52|581.65|579.25|0
1652118990000|2022-05-09 17:56:30|581.2|578.8|581.47|579.07|581.65|579.25|581.2|578.8|0
1652119000000|2022-05-09 17:56:40|581.84|579.44|582.84|580.44|582.84|580.44|581.84|579.44|0
1652119010000|2022-05-09 17:56:50|582.74|580.34|581.65|579.25|582.84|580.44|581.47|579.07|0
1652119020000|2022-05-09 17:57:00|580.81|578.41|581.7|579.3|581.7|579.3|580.81|578.41|0
1652119030000|2022-05-09 17:57:10|581.52|579.12|580.43|578.03|581.52|579.12|580.43|578.03|0
1652119040000|2022-05-09 17:57:20|579.34|576.94|577.08|574.68|579.34|576.94|576.26|573.86|0
1652119050000|2022-05-09 17:57:30|577.53|575.13|578.43|576.03|578.43|576.03|577.53|575.13|0
1652119060000|2022-05-09 17:57:40|578.8|576.4|577.71|575.31|578.8|576.4|577.71|575.31|0
1652119070000|2022-05-09 17:57:50|576.99|574.59|576.99|574.59|577.17|574.77|576.99|574.59|0
1652119080000|2022-05-09 17:58:00|577.17|574.77|578.43|576.03|578.43|576.03|577.17|574.77|0
1652119090000|2022-05-09 17:58:10|578.8|576.4|579.61|577.21|579.61|577.21|578.8|576.4|0
1652119100000|2022-05-09 17:58:20|579.52|577.12|578.79|576.39|579.52|577.12|578.79|576.39|0
1652119110000|2022-05-09 17:58:30|578.61|576.21|579.52|577.12|579.52|577.12|578.61|576.21|0
1652119120000|2022-05-09 17:58:40|579.16|576.76|579.43|577.03|579.52|577.12|579.16|576.76|0
1652119130000|2022-05-09 17:58:50|579.34|576.94|578.43|576.03|579.34|576.94|578.07|575.67|0
1652119140000|2022-05-09 17:59:00|577.98|575.58|578.16|575.76|578.25|575.85|577.98|575.58|0
1652119150000|2022-05-09 17:59:10|577.89|575.49|578.25|575.85|578.25|575.85|577.71|575.31|0
1652119160000|2022-05-09 17:59:20|578.61|576.21|579.34|576.94|579.34|576.94|578.61|576.21|0
1652119170000|2022-05-09 17:59:30|579.16|576.76|579.07|576.67|579.34|576.94|578.98|576.58|0
1652119180000|2022-05-09 17:59:40|578.61|576.21|579.16|576.76|579.16|576.76|578.61|576.21|0
1652119190000|2022-05-09 17:59:50|578.98|576.58|579.34|576.94|579.43|577.03|578.79|576.39|0
1652119200000|2022-05-09 18:00:00|579.16|576.76|578.61|576.21|579.52|577.12|578.61|576.21|0
1652119210000|2022-05-09 18:00:10|578.98|576.58|579.34|576.94|579.34|576.94|578.98|576.58|0
1652119220000|2022-05-09 18:00:20|578.79|576.39|578.25|575.85|578.98|576.58|578.25|575.85|0
1652119230000|2022-05-09 18:00:30|577.08|574.68|577.98|575.58|578.25|575.85|577.08|574.68|0
1652119240000|2022-05-09 18:00:40|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1652119250000|2022-05-09 18:00:50|577.35|574.95|577.16|574.76|577.35|574.95|576.98|574.58|0
1652119260000|2022-05-09 18:01:00|576.8|574.4|575.72|573.32|576.98|574.58|575.72|573.32|0
1652119270000|2022-05-09 18:01:10|576.62|574.22|576.44|574.04|576.62|574.22|576.08|573.68|0
1652119280000|2022-05-09 18:01:20|576.8|574.4|575.72|573.32|576.98|574.58|575.72|573.32|0
1652119290000|2022-05-09 18:01:30|575.54|573.14|576.62|574.22|576.62|574.22|575.54|573.14|0
1652119300000|2022-05-09 18:01:40|576.44|574.04|576.08|573.68|576.44|574.04|576.08|573.68|0
1652119310000|2022-05-09 18:01:50|576.44|574.04|575.18|572.78|576.44|574.04|574.64|572.24|0
1652119320000|2022-05-09 18:02:00|575.72|573.32|574.82|572.42|575.72|573.32|574.27|571.87|0
1652119330000|2022-05-09 18:02:10|574.55|572.15|574.64|572.24|574.64|572.24|574.01|571.61|0
1652119340000|2022-05-09 18:02:20|574.19|571.79|574.09|571.69|574.19|571.79|573.73|571.33|0
1652119350000|2022-05-09 18:02:30|574.37|571.97|575.27|572.87|575.27|572.87|574.37|571.97|0
1652119360000|2022-05-09 18:02:40|575.36|572.96|575.96|573.08|576.26|573.86|575.36|572.96|0
1652119370000|2022-05-09 18:02:50|576.14|573.26|576.14|573.26|576.14|573.26|575.78|572.9|0
1652119380000|2022-05-09 18:03:00|576.5|573.62|575.87|572.99|576.77|573.89|575.87|572.99|0
1652119390000|2022-05-09 18:03:10|575.96|573.08|575.87|572.99|576.23|573.35|575.6|572.72|0
1652119400000|2022-05-09 18:03:20|575.24|572.36|575.6|572.72|575.6|572.72|574.69|571.81|0
1652119410000|2022-05-09 18:03:30|576.14|573.26|577.4|574.52|577.4|574.52|576.14|573.26|0
1652119420000|2022-05-09 18:03:40|577.22|574.34|577.58|574.7|578.13|575.25|577.22|574.34|0
1652119430000|2022-05-09 18:03:50|577.68|574.8|578.67|575.79|578.67|575.79|577.68|574.8|0
1652119440000|2022-05-09 18:04:00|578.13|575.25|578.67|575.79|578.67|575.79|577.95|575.07|0
1652119450000|2022-05-09 18:04:10|578.85|575.97|577.77|574.89|578.85|575.97|577.77|574.89|0
1652119460000|2022-05-09 18:04:20|578.31|575.43|577.58|574.7|578.31|575.43|577.58|574.7|0
1652119470000|2022-05-09 18:04:30|577.68|574.8|577.77|574.89|577.77|574.89|577.4|574.52|0
1652119480000|2022-05-09 18:04:40|577.68|574.8|578.49|575.61|578.67|575.79|577.68|574.8|0
1652119490000|2022-05-09 18:04:50|578.31|575.43|577.68|574.8|578.31|575.43|577.68|574.8|0
1652119500000|2022-05-09 18:05:00|577.58|574.7|577.4|574.52|577.77|574.89|577.4|574.52|0
1652119510000|2022-05-09 18:05:10|577.22|574.34|575.42|572.54|577.22|574.34|575.42|572.54|0
1652119520000|2022-05-09 18:05:20|575.51|572.63|575.6|572.72|575.78|572.9|575.51|572.63|0
1652119530000|2022-05-09 18:05:30|576.32|573.44|576.5|573.62|576.86|573.98|576.32|573.44|0
1652119540000|2022-05-09 18:05:40|576.68|573.8|577.4|574.52|577.4|574.52|576.68|573.8|0
1652119550000|2022-05-09 18:05:50|577.22|574.34|577.22|574.34|577.4|574.52|577.22|574.34|0
1652119560000|2022-05-09 18:06:00|577.58|574.7|577.58|574.7|578.13|575.25|577.4|574.52|0
1652119570000|2022-05-09 18:06:10|578.13|575.25|577.68|574.8|578.13|575.25|577.4|574.52|0
1652119580000|2022-05-09 18:06:20|577.95|575.07|578.31|575.43|578.58|575.7|577.95|575.07|0
1652119590000|2022-05-09 18:06:30|578.49|575.61|579.03|576.15|579.03|576.15|578.49|575.61|0
1652119600000|2022-05-09 18:06:40|578.76|575.88|580.66|577.78|580.66|577.78|578.76|575.88|0
1652119610000|2022-05-09 18:06:50|579.94|577.06|580.76|577.88|580.76|577.88|579.94|577.06|0
1652119620000|2022-05-09 18:07:00|580.85|577.97|580.85|577.97|580.85|577.97|580.58|577.7|0
1652119630000|2022-05-09 18:07:10|580.66|577.78|581.12|578.24|581.12|578.24|580.66|577.78|0
1652119640000|2022-05-09 18:07:20|581.21|578.33|580.12|577.24|581.21|578.33|580.12|577.24|0
1652119650000|2022-05-09 18:07:30|579.94|577.06|579.76|576.88|579.94|577.06|579.76|576.88|0
1652119660000|2022-05-09 18:07:40|580.12|577.24|580.85|577.97|580.85|577.97|580.12|577.24|0
1652119670000|2022-05-09 18:07:50|581.03|578.15|580.48|577.6|581.03|578.15|580.48|577.6|0
1652119680000|2022-05-09 18:08:00|580.66|577.78|580.84|577.96|580.84|577.96|580.66|577.78|0
1652119690000|2022-05-09 18:08:10|581.57|578.69|580.84|577.96|581.57|578.69|580.84|577.96|0
1652119700000|2022-05-09 18:08:20|581.03|578.15|580.03|577.15|581.03|578.15|580.03|577.15|0
1652119710000|2022-05-09 18:08:30|580.12|577.24|580.66|577.78|580.66|577.78|580.12|577.24|0
1652119720000|2022-05-09 18:08:40|580.94|578.06|581.03|578.15|581.03|578.15|580.84|577.96|0
1652119730000|2022-05-09 18:08:50|580.94|578.06|581.39|578.51|581.39|578.51|580.94|578.06|0
1652119740000|2022-05-09 18:09:00|581.93|579.05|582.84|579.96|582.84|579.96|581.93|579.05|0
1652119750000|2022-05-09 18:09:10|583.02|580.14|582.84|579.96|583.02|580.14|582.48|579.6|0
1652119760000|2022-05-09 18:09:20|582.48|579.6|580.66|577.78|582.48|579.6|580.66|577.78|0
1652119770000|2022-05-09 18:09:30|581.39|578.51|581.03|578.15|581.39|578.51|581.03|578.15|0
1652119780000|2022-05-09 18:09:40|580.12|577.24|579.94|577.06|580.12|577.24|579.76|576.88|0
1652119790000|2022-05-09 18:09:50|580.66|577.78|580.3|577.42|580.84|577.96|580.3|577.42|0
1652119800000|2022-05-09 18:10:00|581.75|578.87|581.75|578.87|581.75|578.87|581.75|578.87|0
1652119810000|2022-05-09 18:10:10|581.93|579.05|581.57|578.69|582.12|579.24|581.39|578.51|0
1652119820000|2022-05-09 18:10:20|582.03|579.15|581.93|579.05|582.12|579.24|581.93|579.05|0
1652119830000|2022-05-09 18:10:30|582.03|579.15|582.21|579.33|582.21|579.33|581.57|578.69|0
1652119840000|2022-05-09 18:10:40|582.39|579.51|581.03|578.15|582.48|579.6|581.03|578.15|0
1652119850000|2022-05-09 18:10:50|581.57|578.69|582.39|579.51|582.39|579.51|581.57|578.69|0
1652119860000|2022-05-09 18:11:00|581.57|578.69|580.39|577.51|581.57|578.69|580.39|577.51|0
1652119870000|2022-05-09 18:11:10|580.58|577.7|580.39|577.51|580.58|577.7|580.12|577.24|0
1652119880000|2022-05-09 18:11:20|579.76|576.88|580.48|577.6|580.48|577.6|579.76|576.88|0
1652119890000|2022-05-09 18:11:30|580.76|577.88|580.66|577.78|580.76|577.88|580.12|577.24|0
1652119900000|2022-05-09 18:11:40|580.84|577.96|580.66|577.78|581.57|578.69|580.66|577.78|0
1652119910000|2022-05-09 18:11:50|581.3|578.42|580.84|577.96|581.39|578.51|580.48|577.6|0
1652119920000|2022-05-09 18:12:00|580.94|578.06|579.21|576.33|580.94|578.06|579.03|576.15|0
1652119930000|2022-05-09 18:12:10|580.12|577.24|579.21|576.33|580.12|577.24|579.21|576.33|0
1652119940000|2022-05-09 18:12:20|578.85|575.97|578.85|575.97|578.85|575.97|578.85|575.97|0
1652119950000|2022-05-09 18:12:30|579.12|576.24|579.94|577.06|579.94|577.06|579.12|576.24|0
1652119960000|2022-05-09 18:12:40|580.03|577.15|579.39|576.51|580.12|577.24|579.39|576.51|0
1652119970000|2022-05-09 18:12:50|579.31|576.43|578.4|575.52|579.31|576.43|578.4|575.52|0
1652119980000|2022-05-09 18:13:00|576.86|573.98|577.76|574.88|578.12|575.24|576.86|573.98|0
1652119990000|2022-05-09 18:13:10|576.86|573.98|575.77|572.89|576.86|573.98|575.41|572.53|0
1652120000000|2022-05-09 18:13:20|575.95|573.07|577.13|574.25|577.13|574.25|575.95|573.07|0
1652120010000|2022-05-09 18:13:30|577.4|574.52|578.49|575.61|578.67|575.79|577.4|574.52|0
1652120020000|2022-05-09 18:13:40|578.58|575.7|579.31|576.43|579.31|576.43|578.58|575.7|0
1652120030000|2022-05-09 18:13:50|579.21|576.33|578.85|575.97|579.21|576.33|578.85|575.97|0
1652120040000|2022-05-09 18:14:00|579.39|576.51|579.49|576.61|579.57|576.69|579.39|576.51|0
1652120050000|2022-05-09 18:14:10|579.75|576.87|580.94|578.06|580.94|578.06|579.75|576.87|0
1652120060000|2022-05-09 18:14:20|580.12|577.24|579.94|577.06|580.48|577.6|579.94|577.06|0
1652120070000|2022-05-09 18:14:30|579.21|576.33|580.48|577.6|580.48|577.6|579.21|576.33|0
1652120080000|2022-05-09 18:14:40|580.12|577.24|580.48|577.6|580.48|577.6|580.12|577.24|0
1652120090000|2022-05-09 18:14:50|580.66|577.78|580.12|577.24|580.66|577.78|579.94|577.06|0
1652120100000|2022-05-09 18:15:00|580.3|577.42|579.75|576.87|580.3|577.42|577.94|575.06|0
1652120110000|2022-05-09 18:15:10|580.12|577.24|578.67|575.79|580.12|577.24|578.67|575.79|0
1652120120000|2022-05-09 18:15:20|579.03|576.15|579.75|576.87|579.75|576.87|578.67|575.79|0
1652120130000|2022-05-09 18:15:30|579.39|576.51|579.75|576.87|579.75|576.87|579.39|576.51|0
1652120140000|2022-05-09 18:15:40|579.21|576.33|578.49|575.61|579.21|576.33|577.94|575.06|0
1652120150000|2022-05-09 18:15:50|578.67|575.79|578.94|576.06|579.03|576.15|578.67|575.79|0
1652120160000|2022-05-09 18:16:00|579.39|576.51|578.58|575.7|579.39|576.51|578.58|575.7|0
1652120170000|2022-05-09 18:16:10|577.49|574.61|579.03|576.15|579.03|576.15|577.49|574.61|0
1652120180000|2022-05-09 18:16:20|579.39|576.51|579.39|576.51|579.39|576.51|578.94|576.06|0
1652120190000|2022-05-09 18:16:30|579.3|576.42|578.85|575.97|579.3|576.42|578.49|575.61|0
1652120200000|2022-05-09 18:16:40|578.94|576.06|578.12|575.24|578.94|576.06|578.12|575.24|0
1652120210000|2022-05-09 18:16:50|577.76|574.88|577.76|574.88|578.12|575.24|577.76|574.88|0
1652120220000|2022-05-09 18:17:00|576.86|573.98|576.31|573.43|576.86|573.98|576.31|573.43|0
1652120230000|2022-05-09 18:17:10|576.13|573.25|577.58|574.7|577.58|574.7|575.77|572.89|0
1652120240000|2022-05-09 18:17:20|577.4|574.52|576.13|573.25|577.4|574.52|576.13|573.25|0
1652120250000|2022-05-09 18:17:30|575.95|573.07|577.04|574.16|577.04|574.16|575.95|573.07|0
1652120260000|2022-05-09 18:17:40|576.5|573.62|577.22|574.34|577.22|574.34|576.5|573.62|0
1652120270000|2022-05-09 18:17:50|577.94|575.06|576.95|574.07|577.94|575.06|576.95|574.07|0
1652120280000|2022-05-09 18:18:00|577.31|574.43|577.04|574.16|577.4|574.52|577.04|574.16|0
1652120290000|2022-05-09 18:18:10|577.22|574.34|575.95|573.07|577.22|574.34|575.95|573.07|0
1652120300000|2022-05-09 18:18:20|574.33|571.45|574.51|571.63|574.51|571.63|574.33|571.45|0
1652120310000|2022-05-09 18:18:30|574.69|571.81|574.15|571.27|574.69|571.81|574.15|571.27|0
1652120320000|2022-05-09 18:18:40|573.97|571.09|573.61|570.73|574.24|571.36|573.61|570.73|0
1652120330000|2022-05-09 18:18:50|572.53|569.65|572.53|569.65|573.16|570.28|572.53|569.65|0
1652120340000|2022-05-09 18:19:00|573.16|570.28|573.79|570.91|573.97|571.09|573.16|570.28|0
1652120350000|2022-05-09 18:19:10|573.7|570.82|573.79|570.91|573.79|570.91|573.16|570.28|0
1652120360000|2022-05-09 18:19:20|573.61|570.73|574.15|571.27|574.15|571.27|573.61|570.73|0
1652120370000|2022-05-09 18:19:30|574.51|571.63|575.32|572.44|575.41|572.53|574.51|571.63|0
1652120380000|2022-05-09 18:19:40|575.41|572.53|575.05|572.17|575.5|572.62|575.05|572.17|0
1652120390000|2022-05-09 18:19:50|574.78|571.9|574.15|571.27|574.78|571.9|574.15|571.27|0
1652120400000|2022-05-09 18:20:00|573.7|570.82|575.77|572.89|575.77|572.89|573.25|570.37|0
1652120410000|2022-05-09 18:20:10|576.31|573.43|575.77|572.89|576.31|573.43|575.77|572.89|0
1652120420000|2022-05-09 18:20:20|574.87|571.99|575.14|572.26|575.14|572.26|574.78|571.9|0
1652120430000|2022-05-09 18:20:30|576.05|573.17|574.96|572.08|576.13|573.25|574.96|572.08|0
1652120440000|2022-05-09 18:20:40|575.05|572.17|575.14|572.26|575.23|572.35|574.87|571.99|0
1652120450000|2022-05-09 18:20:50|574.78|571.9|575.41|572.53|575.77|572.89|574.78|571.9|0
1652120460000|2022-05-09 18:21:00|575.77|572.89|576.31|573.43|576.67|573.79|575.77|572.89|0
1652120470000|2022-05-09 18:21:10|576.67|573.79|579.03|576.15|579.03|576.15|576.67|573.79|0
1652120480000|2022-05-09 18:21:20|579.21|576.33|578.3|575.42|579.21|576.33|578.3|575.42|0
1652120490000|2022-05-09 18:21:30|578.22|575.34|578.66|575.78|578.66|575.78|578.22|575.34|0
1652120500000|2022-05-09 18:21:40|578.58|575.7|578.22|575.34|578.58|575.7|577.85|574.97|0
1652120510000|2022-05-09 18:21:50|579.03|576.15|578.4|575.52|579.03|576.15|578.4|575.52|0
1652120520000|2022-05-09 18:22:00|578.48|575.6|579.48|576.6|579.48|576.6|578.48|575.6|0
1652120530000|2022-05-09 18:22:10|579.39|576.51|578.58|575.7|579.39|576.51|578.58|575.7|0
1652120540000|2022-05-09 18:22:20|578.66|575.78|577.94|575.06|578.66|575.78|577.94|575.06|0
1652120550000|2022-05-09 18:22:30|578.3|575.42|579.21|576.33|579.21|576.33|578.3|575.42|0
1652120560000|2022-05-09 18:22:40|579.03|576.15|580.3|577.42|580.3|577.42|579.03|576.15|0
1652120570000|2022-05-09 18:22:50|581.38|578.5|581.02|578.14|581.38|578.5|581.02|578.14|0
1652120580000|2022-05-09 18:23:00|581.2|578.32|581.38|578.5|581.38|578.5|580.93|578.05|0
1652120590000|2022-05-09 18:23:10|580.84|577.96|581.12|578.24|581.12|578.24|580.66|577.78|0
1652120600000|2022-05-09 18:23:20|582.47|579.59|582.66|579.78|582.66|579.78|582.11|579.23|0
1652120610000|2022-05-09 18:23:30|583.02|580.14|582.47|579.59|583.02|580.14|582.47|579.59|0
1652120620000|2022-05-09 18:23:40|582.57|579.69|582.47|579.59|582.84|579.96|582.47|579.59|0
1652120630000|2022-05-09 18:23:50|582.66|579.78|582.47|579.59|582.66|579.78|582.29|579.41|0
1652120640000|2022-05-09 18:24:00|582.29|579.41|582.47|579.59|582.66|579.78|582.29|579.41|0
1652120650000|2022-05-09 18:24:10|582.57|579.69|582.39|579.51|582.93|580.05|582.39|579.51|0
1652120660000|2022-05-09 18:24:20|583.02|580.14|582.84|579.96|583.02|580.14|582.84|579.96|0
1652120670000|2022-05-09 18:24:30|582.57|579.69|582.47|579.59|582.57|579.69|582.29|579.41|0
1652120680000|2022-05-09 18:24:40|582.39|579.51|582.29|579.41|582.84|579.96|582.29|579.41|0
1652120690000|2022-05-09 18:24:50|582.66|579.78|582.02|579.14|582.66|579.78|582.02|579.14|0
1652120700000|2022-05-09 18:25:00|581.93|579.05|582.66|579.78|583.02|580.14|581.93|579.05|0
1652120710000|2022-05-09 18:25:10|583.56|580.68|584.11|581.23|584.11|581.23|583.56|580.68|0
1652120720000|2022-05-09 18:25:20|584.47|581.59|584.66|581.78|584.75|581.87|584.39|581.51|0
1652120730000|2022-05-09 18:25:30|584.29|581.41|582.29|579.41|584.29|581.41|582.29|579.41|0
1652120740000|2022-05-09 18:25:40|582.11|579.23|582.11|579.23|582.11|579.23|581.93|579.05|0
1652120750000|2022-05-09 18:25:50|582.2|579.32|582.29|579.41|582.29|579.41|582.11|579.23|0
1652120760000|2022-05-09 18:26:00|581.84|578.96|583.02|580.14|583.02|580.14|581.56|578.68|0
1652120770000|2022-05-09 18:26:10|583.2|580.32|583.56|580.68|583.56|580.68|583.11|580.23|0
1652120780000|2022-05-09 18:26:20|583.75|580.87|584.39|581.51|584.39|581.51|583.75|580.87|0
1652120790000|2022-05-09 18:26:30|584.47|581.59|584.11|581.23|585.39|582.51|583.75|580.87|0
1652120800000|2022-05-09 18:26:40|583.56|580.68|583.93|581.05|583.93|581.05|583.2|580.32|0
1652120810000|2022-05-09 18:26:50|583.56|580.68|582.84|579.96|583.56|580.68|582.84|579.96|0
1652120820000|2022-05-09 18:27:00|583.11|580.23|583.38|580.5|583.38|580.5|581.75|578.87|0
1652120830000|2022-05-09 18:27:10|583.56|580.68|583.75|580.87|583.75|580.87|583.29|580.41|0
1652120840000|2022-05-09 18:27:20|583.93|581.05|584.66|581.78|584.66|581.78|583.84|580.96|0
1652120850000|2022-05-09 18:27:30|584.75|581.87|584.11|581.23|584.84|581.96|584.11|581.23|0
1652120860000|2022-05-09 18:27:40|584.47|581.59|584.66|581.78|584.84|581.96|584.47|581.59|0
1652120870000|2022-05-09 18:27:50|584.84|581.96|584.29|581.41|584.84|581.96|584.29|581.41|0
1652120880000|2022-05-09 18:28:00|584.66|581.78|585.38|582.5|585.39|582.51|584.66|581.78|0
1652120890000|2022-05-09 18:28:10|585.75|582.87|585.75|582.87|585.93|583.05|585.75|582.87|0
1652120900000|2022-05-09 18:28:20|585.48|582.6|586.11|583.23|586.11|583.23|585.48|582.6|0
1652120910000|2022-05-09 18:28:30|585.93|583.05|583.93|581.05|585.93|583.05|583.93|581.05|0
1652120920000|2022-05-09 18:28:40|584.11|581.23|583.48|580.6|584.11|581.23|583.2|580.32|0
1652120930000|2022-05-09 18:28:50|584.47|581.59|583.38|580.5|584.47|581.59|583.2|580.32|0
1652120940000|2022-05-09 18:29:00|583.56|580.68|582.84|579.96|583.56|580.68|582.65|579.77|0
1652120950000|2022-05-09 18:29:10|582.65|579.77|582.47|579.59|582.65|579.77|582.11|579.23|0
1652120960000|2022-05-09 18:29:20|582.65|579.77|582.2|579.32|582.65|579.77|582.2|579.32|0
1652120970000|2022-05-09 18:29:30|581.75|578.87|583.56|580.68|583.56|580.68|581.75|578.87|0
1652120980000|2022-05-09 18:29:40|582.84|579.96|582.84|579.96|582.84|579.96|582.65|579.77|0
1652120990000|2022-05-09 18:29:50|583.02|580.14|583.02|580.14|583.02|580.14|582.84|579.96|0
1652121000000|2022-05-09 18:30:00|582.84|579.96|583.75|580.87|583.75|580.87|582.84|579.96|0
1652121010000|2022-05-09 18:30:10|584.29|581.41|584.66|581.78|584.66|581.78|584.11|581.23|0
1652121020000|2022-05-09 18:30:20|584.47|581.59|585.02|582.14|585.02|582.14|584.47|581.59|0
1652121030000|2022-05-09 18:30:30|585.2|582.32|584.84|581.96|585.2|582.32|584.84|581.96|0
1652121040000|2022-05-09 18:30:40|585.02|582.14|584.84|581.96|585.02|582.14|584.66|581.78|0
1652121050000|2022-05-09 18:30:50|584.47|581.59|582.2|579.32|584.47|581.59|582.2|579.32|0
1652121060000|2022-05-09 18:31:00|582.47|579.59|583.93|581.05|583.93|581.05|582.47|579.59|0
1652121070000|2022-05-09 18:31:10|583.38|580.5|583.56|580.68|583.74|580.86|583.38|580.5|0
1652121080000|2022-05-09 18:31:20|583.74|580.86|584.29|581.41|584.29|581.41|583.74|580.86|0
1652121090000|2022-05-09 18:31:30|584.47|581.59|584.29|581.41|585.02|582.14|584.29|581.41|0
1652121100000|2022-05-09 18:31:40|584.39|581.51|584.84|581.96|585.2|582.32|584.39|581.51|0
1652121110000|2022-05-09 18:31:50|585.3|582.42|586.76|583.88|586.76|583.88|585.3|582.42|0
1652121120000|2022-05-09 18:32:00|587.21|584.33|587.57|584.69|587.57|584.69|586.84|583.96|0
1652121130000|2022-05-09 18:32:10|588.49|585.61|587.94|585.06|588.49|585.61|587.94|585.06|0
1652121140000|2022-05-09 18:32:20|588.12|585.24|588.67|585.79|588.67|585.79|588.12|585.24|0
1652121150000|2022-05-09 18:32:30|588.49|585.61|589.04|586.16|589.04|586.16|588.49|585.61|0
1652121160000|2022-05-09 18:32:40|589.31|586.43|589.58|586.7|589.58|586.7|589.22|586.34|0
1652121170000|2022-05-09 18:32:50|589.77|586.89|589.58|586.7|589.77|586.89|589.58|586.7|0
1652121180000|2022-05-09 18:33:00|589.68|586.8|589.04|586.16|589.68|586.8|589.04|586.16|0
1652121190000|2022-05-09 18:33:10|589.4|586.52|589.22|586.34|589.58|586.7|589.22|586.34|0
1652121200000|2022-05-09 18:33:20|589.4|586.52|588.12|585.24|589.4|586.52|588.12|585.24|0
1652121210000|2022-05-09 18:33:30|588.49|585.61|588.85|585.97|588.85|585.97|588.49|585.61|0
1652121220000|2022-05-09 18:33:40|588.95|586.07|588.85|585.97|588.95|586.07|588.85|585.97|0
1652121230000|2022-05-09 18:33:50|588.76|585.88|589.03|586.15|589.03|586.15|588.49|585.61|0
1652121240000|2022-05-09 18:34:00|588.4|585.52|587.76|584.88|588.4|585.52|587.76|584.88|0
1652121250000|2022-05-09 18:34:10|587.12|584.24|586.02|583.14|587.12|584.24|586.02|583.14|0
1652121260000|2022-05-09 18:34:20|584.47|581.59|583.38|580.5|584.93|582.05|582.83|579.95|0
1652121270000|2022-05-09 18:34:30|582.83|579.95|582.65|579.77|583.2|580.32|582.11|579.23|0
1652121280000|2022-05-09 18:34:40|583.11|580.23|583.02|580.14|583.56|580.68|583.02|580.14|0
1652121290000|2022-05-09 18:34:50|582.83|579.95|583.29|580.41|583.29|580.41|582.83|579.95|0
1652121300000|2022-05-09 18:35:00|585.02|582.14|583.38|580.5|585.02|582.14|583.38|580.5|0
1652121310000|2022-05-09 18:35:10|583.2|580.32|580.93|578.05|583.66|580.78|580.93|578.05|0
1652121320000|2022-05-09 18:35:20|580.84|577.96|580.65|577.77|581.2|578.32|580.65|577.77|0
1652121330000|2022-05-09 18:35:30|580.47|577.59|580.65|577.77|581.92|579.04|580.47|577.59|0
1652121340000|2022-05-09 18:35:40|581.02|578.14|581.2|578.32|581.2|578.32|581.02|578.14|0
1652121350000|2022-05-09 18:35:50|581.92|579.04|582.2|579.32|582.2|579.32|581.92|579.04|0
1652121360000|2022-05-09 18:36:00|582.47|579.59|583.84|580.96|583.84|580.96|582.47|579.59|0
1652121370000|2022-05-09 18:36:10|583.38|580.5|583.74|580.86|583.74|580.86|583.02|580.14|0
1652121380000|2022-05-09 18:36:20|583.92|581.04|584.84|581.96|584.84|581.96|583.74|580.86|0
1652121390000|2022-05-09 18:36:30|585.2|582.32|584.84|581.96|585.2|582.32|584.84|581.96|0
1652121400000|2022-05-09 18:36:40|585.75|582.87|585.56|582.68|585.75|582.87|585.56|582.68|0
1652121410000|2022-05-09 18:36:50|585.2|582.32|584.75|581.87|585.2|582.32|584.65|581.77|0
1652121420000|2022-05-09 18:37:00|584.65|581.77|585.75|582.87|585.93|583.05|584.65|581.77|0
1652121430000|2022-05-09 18:37:10|585.2|582.32|585.2|582.32|585.2|582.32|584.84|581.96|0
1652121440000|2022-05-09 18:37:20|585.38|582.5|584.11|581.23|585.38|582.5|584.11|581.23|0
1652121450000|2022-05-09 18:37:30|583.74|580.86|581.92|579.04|583.74|580.86|581.92|579.04|0
1652121460000|2022-05-09 18:37:40|582.11|579.23|582.47|579.59|582.47|579.59|582.11|579.23|0
1652121470000|2022-05-09 18:37:50|582.29|579.41|582.65|579.77|582.65|579.77|582.29|579.41|0
1652121480000|2022-05-09 18:38:00|583.01|580.13|580.47|577.59|583.01|580.13|580.47|577.59|0
1652121490000|2022-05-09 18:38:10|579.93|577.05|578.66|575.78|579.93|577.05|578.66|575.78|0
1652121500000|2022-05-09 18:38:20|578.84|575.96|580.29|577.41|580.29|577.41|578.84|575.96|0
1652121510000|2022-05-09 18:38:30|580.65|577.77|580.02|577.14|580.65|577.77|580.02|577.14|0
1652121520000|2022-05-09 18:38:40|579.56|576.68|579.66|576.78|579.66|576.78|579.2|576.32|0
1652121530000|2022-05-09 18:38:50|579.56|576.68|579.56|576.68|579.75|576.87|579.56|576.68|0
1652121540000|2022-05-09 18:39:00|580.11|577.23|581.92|579.04|581.92|579.04|580.11|577.23|0
1652121550000|2022-05-09 18:39:10|581.74|578.86|583.92|581.04|583.92|581.04|581.74|578.86|0
1652121560000|2022-05-09 18:39:20|583.74|580.86|583.92|581.04|583.92|581.04|583.74|580.86|0
1652121570000|2022-05-09 18:39:30|583.56|580.68|583.56|580.68|583.56|580.68|583.29|580.41|0
1652121580000|2022-05-09 18:39:40|583.47|580.59|583.38|580.5|583.47|580.59|582.56|579.68|0
1652121590000|2022-05-09 18:39:50|583.74|580.86|583.56|580.68|583.74|580.86|583.56|580.68|0
1652121600000|2022-05-09 18:40:00|584.29|581.41|583.56|580.68|584.29|581.41|582.65|579.77|0
1652121610000|2022-05-09 18:40:10|583.65|580.77|584.29|581.41|584.38|581.5|583.65|580.77|0
1652121620000|2022-05-09 18:40:20|584.11|581.23|584.47|581.59|584.47|581.59|583.92|581.04|0
1652121630000|2022-05-09 18:40:30|584.83|581.95|585.11|582.23|585.48|582.6|584.83|581.95|0
1652121640000|2022-05-09 18:40:40|584.83|581.95|584.75|581.87|584.83|581.95|584.75|581.87|0
1652121650000|2022-05-09 18:40:50|584.65|581.77|585.2|582.32|585.2|582.32|584.65|581.77|0
1652121660000|2022-05-09 18:41:00|584.65|581.77|584.11|581.23|584.65|581.77|583.92|581.04|0
1652121670000|2022-05-09 18:41:10|584.83|581.95|583.56|580.68|585.02|582.14|583.56|580.68|0
1652121680000|2022-05-09 18:41:20|582.83|579.95|582.65|579.77|582.83|579.95|582.65|579.77|0
1652121690000|2022-05-09 18:41:30|583.29|580.41|583.2|580.32|583.38|580.5|583.01|580.13|0
1652121700000|2022-05-09 18:41:40|583.38|580.5|584.11|581.23|584.11|581.23|583.38|580.5|0
1652121710000|2022-05-09 18:41:50|583.92|581.04|584.29|581.41|584.29|581.41|583.92|581.04|0
1652121720000|2022-05-09 18:42:00|584.47|581.59|585.02|582.14|585.38|582.5|584.47|581.59|0
1652121730000|2022-05-09 18:42:10|584.93|582.05|584.65|581.77|584.93|582.05|584.29|581.41|0
1652121740000|2022-05-09 18:42:20|585.02|582.14|584.83|581.95|585.38|582.5|584.83|581.95|0
1652121750000|2022-05-09 18:42:30|585.02|582.14|585.02|582.14|585.2|582.32|585.02|582.14|0
1652121760000|2022-05-09 18:42:40|583.38|580.5|583.74|580.86|583.74|580.86|583.38|580.5|0
1652121770000|2022-05-09 18:42:50|584.1|581.22|583.38|580.5|584.47|581.59|583.38|580.5|0
1652121780000|2022-05-09 18:43:00|583.74|580.86|583.38|580.5|583.74|580.86|583.38|580.5|0
1652121790000|2022-05-09 18:43:10|583.56|580.68|583.56|580.68|583.74|580.86|583.56|580.68|0
1652121800000|2022-05-09 18:43:20|584.02|581.14|583.74|580.86|584.02|581.14|583.38|580.5|0
1652121810000|2022-05-09 18:43:30|583.47|580.59|584.2|581.32|584.2|581.32|583.47|580.59|0
1652121820000|2022-05-09 18:43:40|583.92|581.04|583.56|580.68|584.02|581.14|583.56|580.68|0
1652121830000|2022-05-09 18:43:50|583.65|580.77|583.74|580.86|584.2|581.32|583.65|580.77|0
1652121840000|2022-05-09 18:44:00|584.29|581.41|583.56|580.68|584.29|581.41|583.56|580.68|0
1652121850000|2022-05-09 18:44:10|583.11|580.23|582.93|580.05|583.11|580.23|582.1|579.22|0
1652121860000|2022-05-09 18:44:20|582.47|579.59|583.11|580.23|583.11|580.23|582.47|579.59|0
1652121870000|2022-05-09 18:44:30|582.47|579.59|581.01|578.13|582.47|579.59|581.01|578.13|0
1652121880000|2022-05-09 18:44:40|581.56|578.68|581.38|578.5|581.56|578.68|581.01|578.13|0
1652121890000|2022-05-09 18:44:50|581.92|579.04|583.11|580.23|583.11|580.23|581.92|579.04|0
1652121900000|2022-05-09 18:45:00|583.74|580.86|581.92|579.04|583.74|580.86|581.92|579.04|0
1652121910000|2022-05-09 18:45:10|581.74|578.86|581.2|578.32|581.74|578.86|581.01|578.13|0
1652121920000|2022-05-09 18:45:20|581.56|578.68|582.56|579.68|582.74|579.86|581.56|578.68|0
1652121930000|2022-05-09 18:45:30|582.65|579.77|581.74|578.86|582.83|579.95|581.74|578.86|0
1652121940000|2022-05-09 18:45:40|582.28|579.4|581.74|578.86|582.28|579.4|581.74|578.86|0
1652121950000|2022-05-09 18:45:50|581.56|578.68|582.1|579.22|582.1|579.22|581.56|578.68|0
1652121960000|2022-05-09 18:46:00|581.83|578.95|582.28|579.4|582.28|579.4|581.83|578.95|0
1652121970000|2022-05-09 18:46:10|582.2|579.32|581.65|578.77|582.2|579.32|581.65|578.77|0
1652121980000|2022-05-09 18:46:20|581.19|578.31|580.65|577.77|581.19|578.31|580.47|577.59|0
1652121990000|2022-05-09 18:46:30|580.83|577.95|580.47|577.59|580.83|577.95|580.38|577.5|0
1652122000000|2022-05-09 18:46:40|580.38|577.5|579.11|576.23|580.47|577.59|579.11|576.23|0
1652122010000|2022-05-09 18:46:50|578.84|575.96|577.93|575.05|578.84|575.96|577.93|575.05|0
1652122020000|2022-05-09 18:47:00|578.29|575.41|578.66|575.78|578.93|576.05|578.29|575.41|0
1652122030000|2022-05-09 18:47:10|578.84|575.96|578.66|575.78|579.02|576.14|578.66|575.78|0
1652122040000|2022-05-09 18:47:20|578.84|575.96|577.57|574.69|579.02|576.14|577.57|574.69|0
1652122050000|2022-05-09 18:47:30|576.3|573.42|577.21|574.33|577.21|574.33|576.3|573.42|0
1652122060000|2022-05-09 18:47:40|577.03|574.15|576.85|573.97|577.21|574.33|576.85|573.97|0
1652122070000|2022-05-09 18:47:50|577.03|574.15|576.85|573.97|577.03|574.15|576.85|573.97|0
1652122080000|2022-05-09 18:48:00|576.48|573.6|576.58|573.7|576.58|573.7|576.3|573.42|0
1652122090000|2022-05-09 18:48:10|576.48|573.6|576.67|573.79|576.85|573.97|576.48|573.6|0
1652122100000|2022-05-09 18:48:20|576.3|573.42|575.94|573.06|576.3|573.42|575.86|572.98|0
1652122110000|2022-05-09 18:48:30|575.4|572.52|576.12|573.24|576.12|573.24|575.4|572.52|0
1652122120000|2022-05-09 18:48:40|575.76|572.88|575.76|572.88|576.04|573.16|575.76|572.88|0
1652122130000|2022-05-09 18:48:50|575.94|573.06|577.93|575.05|577.93|575.05|575.94|573.06|0
1652122140000|2022-05-09 18:49:00|578.66|575.78|579.74|576.86|579.74|576.86|578.66|575.78|0
1652122150000|2022-05-09 18:49:10|580.02|577.14|581.01|578.13|581.19|578.31|580.02|577.14|0
1652122160000|2022-05-09 18:49:20|581.19|578.31|580.83|577.95|581.38|578.5|580.83|577.95|0
1652122170000|2022-05-09 18:49:30|582.28|579.4|583.37|580.49|584.1|581.22|582.28|579.4|0
1652122180000|2022-05-09 18:49:40|583.01|580.13|583.19|580.31|583.65|580.77|583.01|580.13|0
1652122190000|2022-05-09 18:49:50|582.56|579.68|583.01|580.13|583.37|580.49|582.56|579.68|0
1652122200000|2022-05-09 18:50:00|583.19|580.31|585.01|582.13|585.2|582.32|583.19|580.31|0
1652122210000|2022-05-09 18:50:10|584.74|581.86|585.56|582.68|585.56|582.68|584.74|581.86|0
1652122220000|2022-05-09 18:50:20|585.2|582.32|587.57|584.69|587.57|584.69|585.2|582.32|0
1652122230000|2022-05-09 18:50:30|587.38|584.5|586.65|583.77|587.38|584.5|586.65|583.77|0
1652122240000|2022-05-09 18:50:40|586.84|583.96|586.02|583.14|587.2|584.32|585.74|582.86|0
1652122250000|2022-05-09 18:50:50|585.92|583.04|585.84|582.96|586.47|583.59|585.84|582.96|0
1652122260000|2022-05-09 18:51:00|585.74|582.86|582.46|579.58|585.92|583.04|582.46|579.58|0
1652122270000|2022-05-09 18:51:10|581.74|578.86|582.38|579.5|582.83|579.95|581.74|578.86|0
1652122280000|2022-05-09 18:51:20|583.19|580.31|582.28|579.4|583.92|581.04|582.28|579.4|0
1652122290000|2022-05-09 18:51:30|582.01|579.13|579.92|577.04|582.01|579.13|579.92|577.04|0
1652122300000|2022-05-09 18:51:40|580.1|577.22|580.1|577.22|580.47|577.59|580.1|577.22|0
1652122310000|2022-05-09 18:51:50|579.74|576.86|579.56|576.68|579.92|577.04|578.47|575.59|0
1652122320000|2022-05-09 18:52:00|579.74|576.86|578.29|575.41|579.74|576.86|578.29|575.41|0
1652122330000|2022-05-09 18:52:10|577.21|574.33|577.39|574.51|577.39|574.51|576.76|573.88|0
1652122340000|2022-05-09 18:52:20|577.93|575.05|580.29|577.41|580.29|577.41|577.93|575.05|0
1652122350000|2022-05-09 18:52:30|579.92|577.04|577.75|574.87|579.92|577.04|577.75|574.87|0
1652122360000|2022-05-09 18:52:40|577.93|575.05|579.02|576.14|579.02|576.14|577.93|575.05|0
1652122370000|2022-05-09 18:52:50|578.83|575.95|578.83|575.95|579.47|576.59|578.83|575.95|0
1652122380000|2022-05-09 18:53:00|579.2|576.32|579.38|576.5|579.56|576.68|579.2|576.32|0
1652122390000|2022-05-09 18:53:10|579.2|576.32|580.1|577.22|581.01|578.13|579.2|576.32|0
1652122400000|2022-05-09 18:53:20|579.92|577.04|579.02|576.14|580.47|577.59|579.02|576.14|0
1652122410000|2022-05-09 18:53:30|579.2|576.32|579.92|577.04|579.92|577.04|579.2|576.32|0
1652122420000|2022-05-09 18:53:40|580.28|577.4|579.92|577.04|580.28|577.4|579.92|577.04|0
1652122430000|2022-05-09 18:53:50|580.28|577.4|580.47|577.59|581.19|578.31|580.28|577.4|0
1652122440000|2022-05-09 18:54:00|580.1|577.22|579.74|576.86|580.1|577.22|579.56|576.68|0
1652122450000|2022-05-09 18:54:10|579.02|576.14|578.57|575.69|579.02|576.14|578.11|575.23|0
1652122460000|2022-05-09 18:54:20|579.02|576.14|578.47|575.59|579.02|576.14|578.47|575.59|0
1652122470000|2022-05-09 18:54:30|577.75|574.87|578.11|575.23|578.2|575.32|577.75|574.87|0
1652122480000|2022-05-09 18:54:40|578.39|575.51|578.47|575.59|578.83|575.95|578.39|575.51|0
1652122490000|2022-05-09 18:54:50|578.29|575.41|578.47|575.59|578.47|575.59|578.29|575.41|0
1652122500000|2022-05-09 18:55:00|579.02|576.14|577.57|574.69|579.02|576.14|577.57|574.69|0
1652122510000|2022-05-09 18:55:10|577.21|574.33|577.21|574.33|577.39|574.51|577.02|574.14|0
1652122520000|2022-05-09 18:55:20|577.02|574.14|576.66|573.78|577.21|574.33|576.66|573.78|0
1652122530000|2022-05-09 18:55:30|576.94|574.06|576.84|573.96|576.94|574.06|576.66|573.78|0
1652122540000|2022-05-09 18:55:40|576.58|573.7|575.76|572.88|576.94|574.06|575.76|572.88|0
1652122550000|2022-05-09 18:55:50|576.03|573.15|576.48|573.6|576.48|573.6|576.03|573.15|0
1652122560000|2022-05-09 18:56:00|576.66|573.78|576.76|573.88|577.57|574.69|576.48|573.6|0
1652122570000|2022-05-09 18:56:10|576.48|573.6|576.12|573.24|576.48|573.6|575.94|573.06|0
1652122580000|2022-05-09 18:56:20|576.3|573.42|573.23|570.35|576.3|573.42|573.23|570.35|0
1652122590000|2022-05-09 18:56:30|573.77|570.89|573.77|570.89|573.77|570.89|573.41|570.53|0
1652122600000|2022-05-09 18:56:40|573.95|571.07|573.05|570.17|573.95|571.07|573.05|570.17|0
1652122610000|2022-05-09 18:56:50|573.95|571.07|574.68|571.8|574.68|571.8|573.95|571.07|0
1652122620000|2022-05-09 18:57:00|574.31|571.43|573.95|571.07|574.31|571.43|573.23|570.35|0
1652122630000|2022-05-09 18:57:10|573.77|570.89|573.41|570.53|573.77|570.89|573.15|570.27|0
1652122640000|2022-05-09 18:57:20|572.33|569.45|572.51|569.63|572.51|569.63|572.33|569.45|0
1652122650000|2022-05-09 18:57:30|572.33|569.45|572.97|570.09|572.97|570.09|572.15|569.27|0
1652122660000|2022-05-09 18:57:40|572.69|569.81|572.87|569.99|572.87|569.99|571.61|568.73|0
1652122670000|2022-05-09 18:57:50|572.51|569.63|572.33|569.45|572.87|569.99|572.33|569.45|0
1652122680000|2022-05-09 18:58:00|572.15|569.27|573.23|570.35|573.23|570.35|572.15|569.27|0
1652122690000|2022-05-09 18:58:10|572.51|569.63|572.97|570.09|573.05|570.17|572.51|569.63|0
1652122700000|2022-05-09 18:58:20|572.87|569.99|572.79|569.91|573.69|570.81|572.79|569.91|0
1652122710000|2022-05-09 18:58:30|573.41|570.53|574.23|571.35|574.49|571.61|573.41|570.53|0
1652122720000|2022-05-09 18:58:40|574.49|571.61|573.95|571.07|575.22|572.34|573.95|571.07|0
1652122730000|2022-05-09 18:58:50|574.31|571.43|573.51|570.63|574.49|571.61|573.51|570.63|0
1652122740000|2022-05-09 18:59:00|574.13|571.25|573.59|570.71|574.13|571.25|573.59|570.71|0
1652122750000|2022-05-09 18:59:10|573.23|570.35|572.69|569.81|573.59|570.71|572.69|569.81|0
1652122760000|2022-05-09 18:59:20|572.87|569.99|574.41|571.53|574.41|571.53|572.87|569.99|0
1652122770000|2022-05-09 18:59:30|574.49|571.61|574.86|571.98|575.22|572.34|574.49|571.61|0
1652122780000|2022-05-09 18:59:40|575.22|572.34|574.95|572.07|575.22|572.34|574.95|572.07|0
1652122790000|2022-05-09 18:59:50|575.04|572.16|574.67|571.79|575.04|572.16|574.31|571.43|0
1652122800000|2022-05-09 19:00:00|572.15|569.27|573.05|570.17|573.05|570.17|572.15|569.27|0
1652122810000|2022-05-09 19:00:10|573.95|571.07|574.85|571.97|574.85|571.97|573.95|571.07|0
1652122820000|2022-05-09 19:00:20|575.22|572.34|576.48|573.6|576.84|573.96|574.77|571.89|0
1652122830000|2022-05-09 19:00:30|575.58|572.7|575.58|572.7|575.58|572.7|575.22|572.34|0
1652122840000|2022-05-09 19:00:40|574.67|571.79|574.49|571.61|574.85|571.97|574.49|571.61|0
1652122850000|2022-05-09 19:00:50|574.41|571.53|572.69|569.81|574.41|571.53|572.69|569.81|0
1652122860000|2022-05-09 19:01:00|571.97|569.09|570.35|567.47|571.97|569.09|569.64|566.76|0
1652122870000|2022-05-09 19:01:10|570.53|567.65|567.66|564.78|570.53|567.65|567.66|564.78|0
1652122880000|2022-05-09 19:01:20|567.58|564.7|567.66|564.78|568.56|565.68|567.58|564.7|0
1652122890000|2022-05-09 19:01:30|568.56|565.68|568.92|566.04|568.92|566.04|567.84|564.96|0
1652122900000|2022-05-09 19:01:40|569.46|566.58|569.46|566.58|569.46|566.58|568.56|565.68|0
1652122910000|2022-05-09 19:01:50|568.92|566.04|567.93|565.05|568.92|566.04|567.93|565.05|0
1652122920000|2022-05-09 19:02:00|567.3|564.42|569.37|566.49|569.37|566.49|567.3|564.42|0
1652122930000|2022-05-09 19:02:10|569.46|566.58|569.55|566.67|570.35|567.47|569.46|566.58|0
1652122940000|2022-05-09 19:02:20|568.38|565.5|568.56|565.68|568.56|565.68|567.75|564.87|0
1652122950000|2022-05-09 19:02:30|569.19|566.31|568.56|565.68|569.19|566.31|568.56|565.68|0
1652122960000|2022-05-09 19:02:40|569.45|566.57|569.45|566.57|569.45|566.57|569.28|566.4|0
1652122970000|2022-05-09 19:02:50|569.28|566.4|569.45|566.57|569.63|566.75|569.1|566.22|0
1652122980000|2022-05-09 19:03:00|570.09|567.21|568.83|565.95|570.09|567.21|568.83|565.95|0
1652122990000|2022-05-09 19:03:10|569.19|566.31|569.28|566.4|569.28|566.4|568.56|565.68|0
1652123000000|2022-05-09 19:03:20|570.17|567.29|572.33|569.45|572.33|569.45|570.17|567.29|0
1652123010000|2022-05-09 19:03:30|572.15|569.27|574.31|571.43|574.31|571.43|572.15|569.27|0
1652123020000|2022-05-09 19:03:40|574.13|571.25|573.59|570.71|574.13|571.25|573.59|570.71|0
1652123030000|2022-05-09 19:03:50|572.51|569.63|573.77|570.89|574.13|571.25|572.51|569.63|0
1652123040000|2022-05-09 19:04:00|574.31|571.43|576.48|573.6|576.48|573.6|574.13|571.25|0
1652123050000|2022-05-09 19:04:10|576.12|573.24|576.21|573.33|576.21|573.33|575.94|573.06|0
1652123060000|2022-05-09 19:04:20|575.76|572.88|575.49|572.61|575.76|572.88|575.13|572.25|0
1652123070000|2022-05-09 19:04:30|576.84|573.96|576.12|573.24|576.84|573.96|575.94|573.06|0
1652123080000|2022-05-09 19:04:40|575.85|572.97|575.49|572.61|576.12|573.24|575.49|572.61|0
1652123090000|2022-05-09 19:04:50|575.03|572.15|575.39|572.51|575.39|572.51|574.85|571.97|0
1652123100000|2022-05-09 19:05:00|576.21|573.33|575.03|572.15|576.21|573.33|575.03|572.15|0
1652123110000|2022-05-09 19:05:10|574.85|571.97|574.05|571.17|574.85|571.97|573.59|570.71|0
1652123120000|2022-05-09 19:05:20|573.05|570.17|573.41|570.53|573.95|571.07|573.05|570.17|0
1652123130000|2022-05-09 19:05:30|573.86|570.98|575.03|572.15|575.39|572.51|573.86|570.98|0
1652123140000|2022-05-09 19:05:40|575.21|572.33|575.76|572.88|575.94|573.06|575.21|572.33|0
1652123150000|2022-05-09 19:05:50|575.21|572.33|575.94|573.06|576.3|573.42|575.21|572.33|0
1652123160000|2022-05-09 19:06:00|576.12|573.24|574.31|571.43|576.12|573.24|574.31|571.43|0
1652123170000|2022-05-09 19:06:10|574.67|571.79|573.5|570.62|575.39|572.51|573.5|570.62|0
1652123180000|2022-05-09 19:06:20|573.59|570.71|573.77|570.89|574.22|571.34|573.59|570.71|0
1652123190000|2022-05-09 19:06:30|573.41|570.53|573.23|570.35|573.41|570.53|573.14|570.26|0
1652123200000|2022-05-09 19:06:40|573.05|570.17|571.88|569|573.05|570.17|571.88|569|0
1652123210000|2022-05-09 19:06:50|571.79|568.91|572.15|569.27|572.15|569.27|571.34|568.46|0
1652123220000|2022-05-09 19:07:00|571.61|568.73|568.92|566.04|571.61|568.73|568.56|565.68|0
1652123230000|2022-05-09 19:07:10|569.37|566.49|569.27|566.39|569.37|566.49|568.74|565.86|0
1652123240000|2022-05-09 19:07:20|569.63|566.75|569.73|566.85|570.17|567.29|569.37|566.49|0
1652123250000|2022-05-09 19:07:30|568.74|565.86|566.41|563.53|568.74|565.86|566.41|563.53|0
1652123260000|2022-05-09 19:07:40|566.5|563.62|567.3|564.42|567.48|564.6|566.5|563.62|0
1652123270000|2022-05-09 19:07:50|568.47|565.59|567.48|564.6|568.56|565.68|567.48|564.6|0
1652123280000|2022-05-09 19:08:00|568.02|565.14|568.56|565.68|568.56|565.68|568.02|565.14|0
1652123290000|2022-05-09 19:08:10|568.91|566.03|569.09|566.21|569.09|566.21|568.83|565.95|0
1652123300000|2022-05-09 19:08:20|569.27|566.39|569.81|566.93|569.81|566.93|569.27|566.39|0
1652123310000|2022-05-09 19:08:30|569.63|566.75|570.35|567.47|570.35|567.47|569.37|566.49|0
1652123320000|2022-05-09 19:08:40|569.99|567.11|571.43|568.55|571.43|568.55|569.99|567.11|0
1652123330000|2022-05-09 19:08:50|571.07|568.19|569.99|567.11|571.43|568.55|569.99|567.11|0
1652123340000|2022-05-09 19:09:00|570.98|568.1|572.06|569.18|572.06|569.18|570.98|568.1|0
1652123350000|2022-05-09 19:09:10|573.41|570.53|574.49|571.61|574.67|571.79|573.41|570.53|0
1652123360000|2022-05-09 19:09:20|575.03|572.15|575.93|573.05|575.93|573.05|574.49|571.61|0
1652123370000|2022-05-09 19:09:30|575.75|572.87|575.93|573.05|576.48|573.6|575.75|572.87|0
1652123380000|2022-05-09 19:09:40|575.39|572.51|575.75|572.87|575.75|572.87|575.39|572.51|0
1652123390000|2022-05-09 19:09:50|576.3|573.42|575.21|572.33|576.3|573.42|575.21|572.33|0
1652123400000|2022-05-09 19:10:00|575.93|573.05|574.49|571.61|575.93|573.05|573.77|570.89|0
1652123410000|2022-05-09 19:10:10|574.31|571.43|573.5|570.62|574.31|571.43|572.78|569.9|0
1652123420000|2022-05-09 19:10:20|574.49|571.61|574.13|571.25|574.49|571.61|573.77|570.89|0
1652123430000|2022-05-09 19:10:30|575.13|572.25|575.31|572.43|575.31|572.43|575.03|572.15|0
1652123440000|2022-05-09 19:10:40|575.39|572.51|574.22|571.34|575.39|572.51|573.77|570.89|0
1652123450000|2022-05-09 19:10:50|574.13|571.25|574.58|571.7|574.58|571.7|574.13|571.25|0
1652123460000|2022-05-09 19:11:00|574.22|571.34|571.07|568.19|575.21|572.33|571.07|568.19|0
1652123470000|2022-05-09 19:11:10|570.71|567.83|569.55|566.67|570.71|567.83|569.55|566.67|0
1652123480000|2022-05-09 19:11:20|569.27|566.39|569.99|567.11|569.99|567.11|567.84|564.96|0
1652123490000|2022-05-09 19:11:30|570.53|567.65|571.43|568.55|571.43|568.55|570.53|567.65|0
1652123500000|2022-05-09 19:11:40|570.17|567.29|570.17|567.29|570.17|567.29|569.9|567.02|0
1652123510000|2022-05-09 19:11:50|569.37|566.49|569.63|566.75|569.81|566.93|569.37|566.49|0
1652123520000|2022-05-09 19:12:00|569.99|567.11|570.98|568.1|571.25|568.37|569.99|567.11|0
1652123530000|2022-05-09 19:12:10|569.9|567.02|570.71|567.83|570.71|567.83|569.9|567.02|0
1652123540000|2022-05-09 19:12:20|570.17|567.29|569.27|566.39|570.17|567.29|569.01|566.13|0
1652123550000|2022-05-09 19:12:30|568.02|565.14|569.63|566.75|569.63|566.75|568.02|565.14|0
1652123560000|2022-05-09 19:12:40|569.19|566.31|569.09|566.21|569.19|566.31|568.73|565.85|0
1652123570000|2022-05-09 19:12:50|568.73|565.85|567.21|564.33|568.73|565.85|566.94|564.06|0
1652123580000|2022-05-09 19:13:00|567.48|564.6|567.48|564.6|568.2|565.32|567.48|564.6|0
1652123590000|2022-05-09 19:13:10|567.3|564.42|566.68|563.8|567.3|564.42|566.68|563.8|0
1652123600000|2022-05-09 19:13:20|566.4|563.52|566.4|563.52|566.4|563.52|565.87|562.99|0
1652123610000|2022-05-09 19:13:30|566.5|563.62|565.42|562.54|566.58|563.7|565.42|562.54|0
1652123620000|2022-05-09 19:13:40|565.96|563.08|566.05|563.17|566.05|563.17|565.6|562.72|0
1652123630000|2022-05-09 19:13:50|566.23|563.35|566.14|563.26|566.23|563.35|566.05|563.17|0
1652123640000|2022-05-09 19:14:00|566.4|563.52|567.12|564.24|567.48|564.6|566.4|563.52|0
1652123650000|2022-05-09 19:14:10|567.84|564.96|568.02|565.14|568.73|565.85|567.84|564.96|0
1652123660000|2022-05-09 19:14:20|567.93|565.05|567.75|564.87|568.2|565.32|567.75|564.87|0
1652123670000|2022-05-09 19:14:30|568.11|565.23|567.12|564.24|568.11|565.23|567.12|564.24|0
1652123680000|2022-05-09 19:14:40|567.3|564.42|568.19|565.31|568.19|565.31|567.3|564.42|0
1652123690000|2022-05-09 19:14:50|567.84|564.96|567.12|564.24|567.84|564.96|567.12|564.24|0
1652123700000|2022-05-09 19:15:00|566.4|563.52|566.14|563.26|567.39|564.51|565.69|562.81|0
1652123710000|2022-05-09 19:15:10|565.87|562.99|566.32|563.44|566.58|563.7|565.87|562.99|0
1652123720000|2022-05-09 19:15:20|564.97|562.09|566.22|563.34|566.22|563.34|564.97|562.09|0
1652123730000|2022-05-09 19:15:30|565.69|562.81|565.51|562.63|565.69|562.81|565.33|562.45|0
1652123740000|2022-05-09 19:15:40|565.33|562.45|565.33|562.45|565.87|562.99|565.33|562.45|0
1652123750000|2022-05-09 19:15:50|565.87|562.99|568.19|565.31|568.55|565.67|565.87|562.99|0
1652123760000|2022-05-09 19:16:00|568.02|565.14|569.27|566.39|569.27|566.39|568.02|565.14|0
1652123770000|2022-05-09 19:16:10|569.09|566.21|571.89|569.01|571.89|569.01|569.09|566.21|0
1652123780000|2022-05-09 19:16:20|571.71|568.83|568.98|566.1|571.89|569.01|568.71|565.83|0
1652123790000|2022-05-09 19:16:30|569.43|566.55|569.61|566.73|570.51|567.63|569.43|566.55|0
1652123800000|2022-05-09 19:16:40|570.15|567.27|569.7|566.82|570.15|567.27|569.61|566.73|0
1652123810000|2022-05-09 19:16:50|569.79|566.91|569.61|566.73|569.79|566.91|569.52|566.64|0
1652123820000|2022-05-09 19:17:00|568.71|565.83|569.07|566.19|569.79|566.91|568.53|565.65|0
1652123830000|2022-05-09 19:17:10|568.89|566.01|570.33|567.45|570.33|567.45|568.71|565.83|0
1652123840000|2022-05-09 19:17:20|569.97|567.09|571.23|568.35|571.59|568.71|569.97|567.09|0
1652123850000|2022-05-09 19:17:30|571.41|568.53|570.15|567.27|571.41|568.53|570.15|567.27|0
1652123860000|2022-05-09 19:17:40|570.33|567.45|571.59|568.71|571.59|568.71|570.33|567.45|0
1652123870000|2022-05-09 19:17:50|571.77|568.89|572.31|569.43|572.31|569.43|571.77|568.89|0
1652123880000|2022-05-09 19:18:00|573.94|571.06|573.03|570.15|573.94|571.06|573.03|570.15|0
1652123890000|2022-05-09 19:18:10|572.67|569.79|571.05|568.17|572.67|569.79|571.05|568.17|0
1652123900000|2022-05-09 19:18:20|570.87|567.99|570.33|567.45|570.87|567.99|570.33|567.45|0
1652123910000|2022-05-09 19:18:30|570.87|567.99|571.77|568.89|572.13|569.25|570.87|567.99|0
1652123920000|2022-05-09 19:18:40|571.95|569.07|571.59|568.71|572.22|569.34|571.59|568.71|0
1652123930000|2022-05-09 19:18:50|570.87|567.99|571.23|568.35|571.41|568.53|570.87|567.99|0
1652123940000|2022-05-09 19:19:00|571.32|568.44|571.59|568.71|571.86|568.98|571.32|568.44|0
1652123950000|2022-05-09 19:19:10|571.77|568.89|570.51|567.63|571.95|569.07|570.51|567.63|0
1652123960000|2022-05-09 19:19:20|570.69|567.81|570.78|567.9|571.05|568.17|570.69|567.81|0
1652123970000|2022-05-09 19:19:30|570.6|567.72|571.77|568.89|571.77|568.89|570.6|567.72|0
1652123980000|2022-05-09 19:19:40|571.59|568.71|571.86|568.98|571.86|568.98|571.59|568.71|0
1652123990000|2022-05-09 19:19:50|571.59|568.71|572.04|569.16|572.04|569.16|571.59|568.71|0
1652124000000|2022-05-09 19:20:00|572.13|569.25|573.39|570.51|573.39|570.51|572.13|569.25|0
1652124010000|2022-05-09 19:20:10|573.21|570.33|574.12|571.24|575.38|572.5|572.95|570.07|0
1652124020000|2022-05-09 19:20:20|574.39|571.51|575.3|572.42|575.3|572.42|574.3|571.42|0
1652124030000|2022-05-09 19:20:30|575.56|572.68|575.2|572.32|575.84|572.96|575.2|572.32|0
1652124040000|2022-05-09 19:20:40|575.74|572.86|576.47|573.59|576.75|573.87|575.74|572.86|0
1652124050000|2022-05-09 19:20:50|577.19|574.31|577.47|574.59|577.47|574.59|577.01|574.13|0
1652124060000|2022-05-09 19:21:00|577.56|574.68|576.83|573.95|577.56|574.68|576.83|573.95|0
1652124070000|2022-05-09 19:21:10|577.56|574.68|577.74|574.86|577.74|574.86|577.56|574.68|0
1652124080000|2022-05-09 19:21:20|578.1|575.22|577.83|574.95|578.1|575.22|577.74|574.86|0
1652124090000|2022-05-09 19:21:30|578.65|575.77|577.92|575.04|578.83|575.95|577.92|575.04|0
1652124100000|2022-05-09 19:21:40|578.01|575.13|577.92|575.04|578.1|575.22|577.83|574.95|0
1652124110000|2022-05-09 19:21:50|578.46|575.58|578.65|575.77|578.83|575.95|578.46|575.58|0
1652124120000|2022-05-09 19:22:00|580.01|577.13|580.1|577.22|580.19|577.31|580.01|577.13|0
1652124130000|2022-05-09 19:22:10|579.92|577.04|579.01|576.13|580.28|577.4|579.01|576.13|0
1652124140000|2022-05-09 19:22:20|579.37|576.49|578.92|576.04|579.37|576.49|578.92|576.04|0
1652124150000|2022-05-09 19:22:30|579.74|576.86|578.83|575.95|579.74|576.86|578.83|575.95|0
1652124160000|2022-05-09 19:22:40|579.55|576.67|580.28|577.4|580.65|577.77|579.55|576.67|0
1652124170000|2022-05-09 19:22:50|580.46|577.58|580.65|577.77|580.65|577.77|580.28|577.4|0
1652124180000|2022-05-09 19:23:00|580.83|577.95|580.65|577.77|580.83|577.95|580.56|577.68|0
1652124190000|2022-05-09 19:23:10|580.1|577.22|581.01|578.13|581.01|578.13|580.1|577.22|0
1652124200000|2022-05-09 19:23:20|581.56|578.68|581.56|578.68|581.56|578.68|581.19|578.31|0
1652124210000|2022-05-09 19:23:30|581.29|578.41|581.37|578.49|581.37|578.49|581.01|578.13|0
1652124220000|2022-05-09 19:23:40|581.19|578.31|580.65|577.77|581.37|578.49|580.65|577.77|0
1652124230000|2022-05-09 19:23:50|580.92|578.04|581.19|578.31|581.19|578.31|580.92|578.04|0
1652124240000|2022-05-09 19:24:00|580.83|577.95|581.56|578.68|581.56|578.68|580.83|577.95|0
1652124250000|2022-05-09 19:24:10|581.74|578.86|582.65|579.77|582.65|579.77|581.74|578.86|0
1652124260000|2022-05-09 19:24:20|582.83|579.95|583.01|580.13|583.01|580.13|582.65|579.77|0
1652124270000|2022-05-09 19:24:30|582.65|579.77|582.1|579.22|582.65|579.77|582.1|579.22|0
1652124280000|2022-05-09 19:24:40|582.2|579.32|581.92|579.04|582.2|579.32|581.92|579.04|0
1652124290000|2022-05-09 19:24:50|581.56|578.68|581.74|578.86|581.92|579.04|581.56|578.68|0
1652124300000|2022-05-09 19:25:00|582.47|579.59|583.01|580.13|583.38|580.5|582.47|579.59|0
1652124310000|2022-05-09 19:25:10|582.83|579.95|583.01|580.13|583.01|580.13|582.65|579.77|0
1652124320000|2022-05-09 19:25:20|583.38|580.5|582.65|579.77|583.38|580.5|582.65|579.77|0
1652124330000|2022-05-09 19:25:30|582.47|579.59|582.28|579.4|582.47|579.59|581.74|578.86|0
1652124340000|2022-05-09 19:25:40|582.01|579.13|581.74|578.86|582.1|579.22|581.74|578.86|0
1652124350000|2022-05-09 19:25:50|581.55|578.67|581.55|578.67|581.74|578.86|581.19|578.31|0
1652124360000|2022-05-09 19:26:00|582.2|579.32|582.28|579.4|582.28|579.4|581.92|579.04|0
1652124370000|2022-05-09 19:26:10|582.2|579.32|582.38|579.5|582.38|579.5|581.92|579.04|0
1652124380000|2022-05-09 19:26:20|582.28|579.4|582.1|579.22|582.28|579.4|582.1|579.22|0
1652124390000|2022-05-09 19:26:30|582.2|579.32|582.47|579.59|582.47|579.59|582.2|579.32|0
1652124400000|2022-05-09 19:26:40|582.1|579.22|583.92|581.04|583.92|581.04|582.1|579.22|0
1652124410000|2022-05-09 19:26:50|584.38|581.5|584.11|581.23|584.38|581.5|584.11|581.23|0
1652124420000|2022-05-09 19:27:00|584.29|581.41|584.47|581.59|584.47|581.59|584.29|581.41|0
1652124430000|2022-05-09 19:27:10|583.92|581.04|583.56|580.68|583.92|581.04|583.56|580.68|0
1652124440000|2022-05-09 19:27:20|583.47|580.59|583.92|581.04|583.92|581.04|583.47|580.59|0
1652124450000|2022-05-09 19:27:30|584.02|581.14|584.47|581.59|585.02|582.14|584.02|581.14|0
1652124460000|2022-05-09 19:27:40|584.11|581.23|584.11|581.23|584.47|581.59|584.11|581.23|0
1652124470000|2022-05-09 19:27:50|584.29|581.41|584.93|582.05|585.02|582.14|584.29|581.41|0
1652124480000|2022-05-09 19:28:00|585.39|582.51|586.76|583.88|587.22|584.34|585.39|582.51|0
1652124490000|2022-05-09 19:28:10|586.21|583.33|586.03|583.15|586.3|583.42|585.93|583.05|0
1652124500000|2022-05-09 19:28:20|585.93|583.05|585.57|582.69|585.93|583.05|585.39|582.51|0
1652124510000|2022-05-09 19:28:30|585.2|582.32|585.02|582.14|585.2|582.32|584.84|581.96|0
1652124520000|2022-05-09 19:28:40|584.84|581.96|583.56|580.68|584.84|581.96|583.56|580.68|0
1652124530000|2022-05-09 19:28:50|584.29|581.41|584.84|581.96|584.84|581.96|584.11|581.23|0
1652124540000|2022-05-09 19:29:00|585.02|582.14|585.93|583.05|585.93|583.05|585.02|582.14|0
1652124550000|2022-05-09 19:29:10|586.85|583.97|587.58|584.7|587.58|584.7|586.85|583.97|0
1652124560000|2022-05-09 19:29:20|587.4|584.52|587.21|584.33|587.76|584.88|587.21|584.33|0
1652124570000|2022-05-09 19:29:30|586.67|583.79|586.85|583.97|586.85|583.97|586.67|583.79|0
1652124580000|2022-05-09 19:29:40|586.67|583.79|586.12|583.24|586.67|583.79|586.12|583.24|0
1652124590000|2022-05-09 19:29:50|586.6|583.72|585.87|582.99|586.6|583.72|585.87|582.99|0
1652124600000|2022-05-09 19:30:00|585.69|582.81|588.61|585.73|588.61|585.73|585.69|582.81|0
1652124610000|2022-05-09 19:30:10|588.43|585.55|586.78|583.9|588.43|585.55|586.78|583.9|0
1652124620000|2022-05-09 19:30:20|586.6|583.72|587.97|585.09|587.97|585.09|586.6|583.72|0
1652124630000|2022-05-09 19:30:30|588.06|585.18|586.96|584.08|588.06|585.18|586.96|584.08|0
1652124640000|2022-05-09 19:30:40|587.33|584.45|587.33|584.45|588.06|585.18|587.33|584.45|0
1652124650000|2022-05-09 19:30:50|587.15|584.27|584.08|581.2|587.33|584.45|584.08|581.2|0
1652124660000|2022-05-09 19:31:00|585.5|582.62|587.71|584.83|587.71|584.83|585.5|582.62|0
1652124670000|2022-05-09 19:31:10|587.17|584.29|587.17|584.29|587.17|584.29|587.17|584.29|0
1652124680000|2022-05-09 19:31:20|586.98|584.1|586.98|584.1|586.98|584.1|586.8|583.92|0
1652124690000|2022-05-09 19:31:30|587.17|584.29|587.17|584.29|587.17|584.29|586.98|584.1|0
1652124700000|2022-05-09 19:31:40|587.71|584.83|589.17|586.29|589.17|586.29|587.71|584.83|0
1652124710000|2022-05-09 19:31:50|589.36|586.48|589.91|587.03|589.91|587.03|589.17|586.29|0
1652124720000|2022-05-09 19:32:00|591|588.12|591.74|588.86|591.74|588.86|590.64|587.76|0
1652124730000|2022-05-09 19:32:10|592.65|589.77|592.28|589.4|593.2|590.32|592.28|589.4|0
1652124740000|2022-05-09 19:32:20|592.65|589.77|593.02|590.14|593.02|590.14|592.65|589.77|0
1652124750000|2022-05-09 19:32:30|592.83|589.95|592.83|589.95|593.2|590.32|592.83|589.95|0
1652124760000|2022-05-09 19:32:40|592.1|589.22|592.47|589.59|592.47|589.59|591.92|589.04|0
1652124770000|2022-05-09 19:32:50|593.02|590.14|593.2|590.32|593.2|590.32|593.02|590.14|0
1652124780000|2022-05-09 19:33:00|593.38|590.5|592.1|589.22|593.38|590.5|592.1|589.22|0
1652124790000|2022-05-09 19:33:10|592.28|589.4|590.82|587.94|592.28|589.4|590.82|587.94|0
1652124800000|2022-05-09 19:33:20|589.17|586.29|588.08|585.2|589.17|586.29|588.08|585.2|0
1652124810000|2022-05-09 19:33:30|588.17|585.29|588.26|585.38|588.26|585.38|587.9|585.02|0
1652124820000|2022-05-09 19:33:40|588.08|585.2|590.82|587.94|590.82|587.94|588.08|585.2|0
1652124830000|2022-05-09 19:33:50|590.27|587.39|589.17|586.29|590.27|587.39|589.17|586.29|0
1652124840000|2022-05-09 19:34:00|590.09|587.21|590.37|587.49|590.73|587.85|590.09|587.21|0
1652124850000|2022-05-09 19:34:10|590.45|587.57|591.73|588.85|591.73|588.85|590.45|587.57|0
1652124860000|2022-05-09 19:34:20|592.28|589.4|591.19|588.31|592.28|589.4|591.19|588.31|0
1652124870000|2022-05-09 19:34:30|590.82|587.94|590.27|587.39|590.91|588.03|590.27|587.39|0
1652124880000|2022-05-09 19:34:40|590.45|587.57|590.64|587.76|590.64|587.76|590.45|587.57|0
1652124890000|2022-05-09 19:34:50|590.82|587.94|589.54|586.66|590.82|587.94|589.54|586.66|0
1652124900000|2022-05-09 19:35:00|588.99|586.11|589.17|586.29|589.54|586.66|588.99|586.11|0
1652124910000|2022-05-09 19:35:10|589.54|586.66|590.73|587.85|590.73|587.85|589.54|586.66|0
1652124920000|2022-05-09 19:35:20|590.64|587.76|591.37|588.49|591.46|588.58|590.45|587.57|0
1652124930000|2022-05-09 19:35:30|592.28|589.4|591.55|588.67|592.28|589.4|591.55|588.67|0
1652124940000|2022-05-09 19:35:40|591.73|588.85|592.1|589.22|592.1|589.22|591.73|588.85|0
1652124950000|2022-05-09 19:35:50|591.92|589.04|592.65|589.77|592.65|589.77|591.92|589.04|0
1652124960000|2022-05-09 19:36:00|592.47|589.59|591.55|588.67|592.65|589.77|591.55|588.67|0
1652124970000|2022-05-09 19:36:10|591.18|588.3|590.55|587.67|591.18|588.3|590.27|587.39|0
1652124980000|2022-05-09 19:36:20|590.45|587.57|589.17|586.29|590.45|587.57|588.99|586.11|0
1652124990000|2022-05-09 19:36:30|589.36|586.48|588.99|586.11|589.36|586.48|588.62|585.74|0
1652125000000|2022-05-09 19:36:40|588.81|585.93|588.81|585.93|589.17|586.29|588.81|585.93|0
1652125010000|2022-05-09 19:36:50|589.17|586.29|588.35|585.47|589.17|586.29|588.35|585.47|0
1652125020000|2022-05-09 19:37:00|588.62|585.74|587.35|584.47|588.62|585.74|587.16|584.28|0
1652125030000|2022-05-09 19:37:10|586.8|583.92|588.81|585.93|588.81|585.93|586.8|583.92|0
1652125040000|2022-05-09 19:37:20|589.45|586.57|590|587.12|590|587.12|589.45|586.57|0
1652125050000|2022-05-09 19:37:30|590.45|587.57|588.99|586.11|590.45|587.57|588.99|586.11|0
1652125060000|2022-05-09 19:37:40|589.54|586.66|590.09|587.21|590.09|587.21|589.54|586.66|0
1652125070000|2022-05-09 19:37:50|589.9|587.02|588.26|585.38|589.9|587.02|588.26|585.38|0
1652125080000|2022-05-09 19:38:00|588.81|585.93|588.62|585.74|588.81|585.93|588.44|585.56|0
1652125090000|2022-05-09 19:38:10|588.81|585.93|588.99|586.11|588.99|586.11|588.08|585.2|0
1652125100000|2022-05-09 19:38:20|589.17|586.29|590.27|587.39|590.27|587.39|589.17|586.29|0
1652125110000|2022-05-09 19:38:30|590.09|587.21|590.27|587.39|590.27|587.39|590.09|587.21|0
1652125120000|2022-05-09 19:38:40|590|587.12|590.36|587.48|590.63|587.75|590|587.12|0
1652125130000|2022-05-09 19:38:50|590.18|587.3|588.72|585.84|590.18|587.3|588.62|585.74|0
1652125140000|2022-05-09 19:39:00|588.81|585.93|589.17|586.29|589.45|586.57|588.81|585.93|0
1652125150000|2022-05-09 19:39:10|588.99|586.11|589.35|586.47|589.54|586.66|588.99|586.11|0
1652125160000|2022-05-09 19:39:20|589.63|586.75|590.27|587.39|590.45|587.57|589.63|586.75|0
1652125170000|2022-05-09 19:39:30|590.36|587.48|589.9|587.02|590.36|587.48|589.82|586.94|0
1652125180000|2022-05-09 19:39:40|590.45|587.57|588.81|585.93|590.45|587.57|588.81|585.93|0
1652125190000|2022-05-09 19:39:50|588.08|585.2|587.89|585.01|588.08|585.2|587.44|584.56|0
1652125200000|2022-05-09 19:40:00|588.26|585.38|589.17|586.29|589.72|586.84|588.26|585.38|0
1652125210000|2022-05-09 19:40:10|588.44|585.56|589.54|586.66|589.54|586.66|588.44|585.56|0
1652125220000|2022-05-09 19:40:20|590.63|587.75|591.73|588.85|591.73|588.85|590.63|587.75|0
1652125230000|2022-05-09 19:40:30|591.92|589.04|592.28|589.4|592.28|589.4|591.92|589.04|0
1652125240000|2022-05-09 19:40:40|591.73|588.85|591.18|588.3|591.73|588.85|591.18|588.3|0
1652125250000|2022-05-09 19:40:50|591|588.12|590.73|587.85|591.37|588.49|590.73|587.85|0
1652125260000|2022-05-09 19:41:00|589.72|586.84|589.9|587.02|589.9|587.02|589.72|586.84|0
1652125270000|2022-05-09 19:41:10|590.27|587.39|588.99|586.11|590.27|587.39|588.99|586.11|0
1652125280000|2022-05-09 19:41:20|589.17|586.29|591|588.12|591|588.12|589.17|586.29|0
1652125290000|2022-05-09 19:41:30|591.18|588.3|591.55|588.67|591.73|588.85|591.18|588.3|0
1652125300000|2022-05-09 19:41:40|590.45|587.57|590.82|587.94|590.82|587.94|589.72|586.84|0
1652125310000|2022-05-09 19:41:50|590.73|587.85|590.63|587.75|591|588.12|590.63|587.75|0
1652125320000|2022-05-09 19:42:00|591.09|588.21|590.63|587.75|591.09|588.21|590.08|587.2|0
1652125330000|2022-05-09 19:42:10|590.82|587.94|590.82|587.94|591.37|588.49|590.82|587.94|0
1652125340000|2022-05-09 19:42:20|591.18|588.3|591.37|588.49|591.37|588.49|591.18|588.3|0
1652125350000|2022-05-09 19:42:30|591.28|588.4|591.73|588.85|591.73|588.85|590.36|587.48|0
1652125360000|2022-05-09 19:42:40|592.01|589.13|592.28|589.4|592.28|589.4|591.55|588.67|0
1652125370000|2022-05-09 19:42:50|591.91|589.03|592.59|590.19|592.59|590.19|591.91|589.03|0
1652125380000|2022-05-09 19:43:00|592.77|590.37|593.32|590.92|593.32|590.92|592.77|590.37|0
1652125390000|2022-05-09 19:43:10|593.42|591.02|594.98|592.58|595.07|592.67|593.42|591.02|0
1652125400000|2022-05-09 19:43:20|594.79|592.39|594.24|591.84|594.79|592.39|594.06|591.66|0
1652125410000|2022-05-09 19:43:30|594.7|592.3|594.61|592.21|594.7|592.3|594.43|592.03|0
1652125420000|2022-05-09 19:43:40|594.43|592.03|594.79|592.39|594.79|592.39|594.43|592.03|0
1652125430000|2022-05-09 19:43:50|595.16|592.76|594.98|592.58|595.16|592.76|594.61|592.21|0
1652125440000|2022-05-09 19:44:00|594.79|592.39|594.98|592.58|594.98|592.58|594.79|592.39|0
1652125450000|2022-05-09 19:44:10|595.07|592.67|595.26|592.86|595.26|592.86|594.98|592.58|0
1652125460000|2022-05-09 19:44:20|594.98|592.58|595.71|593.31|595.71|593.31|594.98|592.58|0
1652125470000|2022-05-09 19:44:30|594.98|592.58|594.24|591.84|595.34|592.94|594.24|591.84|0
1652125480000|2022-05-09 19:44:40|593.51|591.11|594.61|592.21|594.61|592.21|593.32|590.92|0
1652125490000|2022-05-09 19:44:50|594.98|592.58|594.24|591.84|594.98|592.58|594.24|591.84|0
1652125500000|2022-05-09 19:45:00|594.06|591.66|593.51|591.11|594.06|591.66|592.87|590.47|0
1652125510000|2022-05-09 19:45:10|593.14|590.74|593.51|591.11|593.51|591.11|592.59|590.19|0
1652125520000|2022-05-09 19:45:20|593.69|591.29|593.87|591.47|593.87|591.47|593.51|591.11|0
1652125530000|2022-05-09 19:45:30|594.06|591.66|594.06|591.66|594.24|591.84|594.06|591.66|0
1652125540000|2022-05-09 19:45:40|593.51|591.11|594.42|592.02|594.79|592.39|593.51|591.11|0
1652125550000|2022-05-09 19:45:50|593.69|591.29|594.61|592.21|594.61|592.21|593.51|591.11|0
1652125560000|2022-05-09 19:46:00|594.79|592.39|595.16|592.76|595.16|592.76|594.79|592.39|0
1652125570000|2022-05-09 19:46:10|594.79|592.39|595.71|593.31|595.71|593.31|594.79|592.39|0
1652125580000|2022-05-09 19:46:20|595.99|593.59|596.26|593.86|596.26|593.86|595.99|593.59|0
1652125590000|2022-05-09 19:46:30|596.08|593.68|596.63|594.23|596.63|594.23|596.08|593.68|0
1652125600000|2022-05-09 19:46:40|597|594.6|596.81|594.41|597|594.6|596.81|594.41|0
1652125610000|2022-05-09 19:46:50|598.1|595.7|598.66|596.26|598.66|596.26|598.1|595.7|0
1652125620000|2022-05-09 19:47:00|598.84|596.44|598.66|596.26|598.84|596.44|598.47|596.07|0
1652125630000|2022-05-09 19:47:10|598.29|595.89|598.1|595.7|598.29|595.89|597.73|595.33|0
1652125640000|2022-05-09 19:47:20|598.47|596.07|598.75|596.35|598.75|596.35|598.47|596.07|0
1652125650000|2022-05-09 19:47:30|599.21|596.81|598.47|596.07|599.21|596.81|598.47|596.07|0
1652125660000|2022-05-09 19:47:40|598.1|595.7|598.84|596.44|598.84|596.44|598.1|595.7|0
1652125670000|2022-05-09 19:47:50|598.1|595.7|598.47|596.07|598.47|596.07|597.73|595.33|0
1652125680000|2022-05-09 19:48:00|599.12|596.72|598.84|596.44|599.12|596.72|598.84|596.44|0
1652125690000|2022-05-09 19:48:10|598.1|595.7|597.65|595.25|598.1|595.7|597.65|595.25|0
1652125700000|2022-05-09 19:48:20|598.01|595.61|598.29|595.89|598.29|595.89|597.92|595.52|0
1652125710000|2022-05-09 19:48:30|598.66|596.26|598.47|596.07|599.02|596.62|598.47|596.07|0
1652125720000|2022-05-09 19:48:40|598.29|595.89|598.84|596.44|598.84|596.44|598.29|595.89|0
1652125730000|2022-05-09 19:48:50|598.66|596.26|597.55|595.15|598.84|596.44|597.55|595.15|0
1652125740000|2022-05-09 19:49:00|598.65|596.25|598.75|596.35|598.75|596.35|598.47|596.07|0
1652125750000|2022-05-09 19:49:10|599.02|596.62|599.58|597.18|599.58|597.18|598.47|596.07|0
1652125760000|2022-05-09 19:49:20|599.49|597.09|600.92|598.04|600.92|598.04|599.49|596.94|0
1652125770000|2022-05-09 19:49:30|600.37|597.49|601.11|598.23|601.11|598.23|600.37|597.49|0
1652125780000|2022-05-09 19:49:40|601.66|598.78|602.22|599.34|602.22|599.34|601.66|598.78|0
1652125790000|2022-05-09 19:49:50|602.4|599.52|602.96|600.08|602.96|600.08|602.4|599.52|0
1652125800000|2022-05-09 19:50:00|600.92|598.04|600.92|598.04|602.22|599.34|600.92|598.04|0
1652125810000|2022-05-09 19:50:10|602.31|599.43|604.25|601.37|604.25|601.37|602.31|599.43|0
1652125820000|2022-05-09 19:50:20|604.35|601.47|603.88|601|604.44|601.56|603.88|601|0
1652125830000|2022-05-09 19:50:30|603.14|600.26|604.44|601.56|604.44|601.56|602.77|599.89|0
1652125840000|2022-05-09 19:50:40|604.53|601.65|605.18|602.3|605.18|602.3|604.53|601.65|0
1652125850000|2022-05-09 19:50:50|604.25|601.37|603.14|600.26|604.25|601.37|603.14|600.26|0
1652125860000|2022-05-09 19:51:00|602.87|599.99|605.18|602.3|605.18|602.3|602.87|599.99|0
1652125870000|2022-05-09 19:51:10|605.37|602.49|605.92|603.04|605.92|603.04|605.37|602.49|0
1652125880000|2022-05-09 19:51:20|606.76|603.88|607.69|604.81|607.69|604.81|606.29|603.41|0
1652125890000|2022-05-09 19:51:30|606.66|603.78|606.85|603.97|607.22|604.34|606.66|603.78|0
1652125900000|2022-05-09 19:51:40|607.78|604.9|607.41|604.53|607.78|604.9|607.22|604.34|0
1652125910000|2022-05-09 19:51:50|607.78|604.9|607.96|605.08|608.34|605.46|607.78|604.9|0
1652125920000|2022-05-09 19:52:00|608.43|605.55|609.08|606.2|609.08|606.2|607.22|604.34|0
1652125930000|2022-05-09 19:52:10|608.52|605.64|608.34|605.46|608.62|605.74|608.25|605.37|0
1652125940000|2022-05-09 19:52:20|607.41|604.53|607.22|604.34|607.41|604.53|606.11|603.23|0
1652125950000|2022-05-09 19:52:30|606.85|603.97|606.29|603.41|607.03|604.15|606.29|603.41|0
1652125960000|2022-05-09 19:52:40|606.39|603.51|606.29|603.41|606.39|603.51|606.11|603.23|0
1652125970000|2022-05-09 19:52:50|605.36|602.48|605.74|602.86|606.48|603.6|605.36|602.48|0
1652125980000|2022-05-09 19:53:00|606.11|603.23|606.66|603.78|606.85|603.97|606.11|603.23|0
1652125990000|2022-05-09 19:53:10|607.03|604.15|607.78|604.9|607.87|604.99|607.03|604.15|0
1652126000000|2022-05-09 19:53:20|607.41|604.53|606.66|603.78|607.59|604.71|606.66|603.78|0
1652126010000|2022-05-09 19:53:30|606.11|603.23|604.81|601.93|606.11|603.23|604.81|601.93|0
1652126020000|2022-05-09 19:53:40|604.72|601.84|603.14|600.26|604.72|601.84|603.14|600.26|0
1652126030000|2022-05-09 19:53:50|603.98|601.1|602.59|599.71|603.98|601.1|602.59|599.71|0
1652126040000|2022-05-09 19:54:00|602.77|599.89|601.66|598.78|602.77|599.89|601.66|598.78|0
1652126050000|2022-05-09 19:54:10|602.59|599.71|602.5|599.62|602.59|599.71|602.4|599.52|0
1652126060000|2022-05-09 19:54:20|603.88|601|603.7|600.82|603.88|601|603.7|600.82|0
1652126070000|2022-05-09 19:54:30|602.4|599.52|602.4|599.52|602.4|599.52|601.85|598.97|0
1652126080000|2022-05-09 19:54:40|605.18|602.3|602.96|600.08|605.18|602.3|602.96|600.08|0
1652126090000|2022-05-09 19:54:50|603.14|600.26|603.7|600.82|603.7|600.82|603.14|600.26|0
1652126100000|2022-05-09 19:55:00|602.59|599.71|599.17|596.29|602.59|599.71|599.17|596.29|0
1652126110000|2022-05-09 19:55:10|599.45|596.57|599.91|597.03|599.91|597.03|598.34|595.46|0
1652126120000|2022-05-09 19:55:20|600.18|597.3|598.71|595.83|600.18|597.3|598.71|595.83|0
1652126130000|2022-05-09 19:55:30|598.34|595.46|598.52|595.64|598.52|595.64|597.97|595.09|0
1652126140000|2022-05-09 19:55:40|597.79|594.91|597.79|594.91|598.34|595.46|597.79|594.91|0
1652126150000|2022-05-09 19:55:50|597.6|594.72|596.04|593.16|597.6|594.72|596.04|593.16|0
1652126160000|2022-05-09 19:56:00|595.58|592.7|594.48|591.6|595.58|592.7|594.48|591.6|0
1652126170000|2022-05-09 19:56:10|594.94|592.06|595.95|593.07|595.95|593.07|594.57|591.69|0
1652126180000|2022-05-09 19:56:20|596.31|593.43|596.04|593.16|596.31|593.43|596.04|593.16|0
1652126190000|2022-05-09 19:56:30|596.78|593.9|596.5|593.62|596.87|593.99|596.41|593.53|0
1652126200000|2022-05-09 19:56:40|596.68|593.8|596.78|593.9|596.78|593.9|596.41|593.53|0
1652126210000|2022-05-09 19:56:50|596.87|593.99|594.66|591.78|596.87|593.99|594.66|591.78|0
1652126220000|2022-05-09 19:57:00|593.74|590.86|592.46|589.58|594.29|591.41|592.46|589.58|0
1652126230000|2022-05-09 19:57:10|592.83|589.95|593.01|590.13|593.38|590.5|592.83|589.95|0
1652126240000|2022-05-09 19:57:20|593.19|590.31|591.36|588.48|593.19|590.31|591.36|588.48|0
1652126250000|2022-05-09 19:57:30|591.54|588.66|591.54|588.66|591.73|588.85|591.54|588.66|0
1652126260000|2022-05-09 19:57:40|592.55|589.67|592.64|589.76|593.38|590.5|592.55|589.67|0
1652126270000|2022-05-09 19:57:50|593.19|590.31|593.38|590.5|593.38|590.5|592.09|589.21|0
1652126280000|2022-05-09 19:58:00|593.19|590.31|592.46|589.58|593.19|590.31|591.91|589.03|0
1652126290000|2022-05-09 19:58:10|593.38|590.5|591.91|589.03|593.38|590.5|591.91|589.03|0
1652126300000|2022-05-09 19:58:20|592.55|589.67|591.73|588.85|592.55|589.67|591.73|588.85|0
1652126310000|2022-05-09 19:58:30|592.09|589.21|592.64|589.76|592.64|589.76|591.73|588.85|0
1652126320000|2022-05-09 19:58:40|592.28|589.4|593.74|590.86|593.74|590.86|592.28|589.4|0
1652126330000|2022-05-09 19:58:50|595.39|592.51|595.39|592.51|596.13|593.25|595.39|592.51|0
1652126340000|2022-05-09 19:59:00|595.95|593.07|596.96|594.08|596.96|594.08|595.58|592.7|0
1652126350000|2022-05-09 19:59:10|597.79|594.91|598.15|595.27|598.34|595.46|597.79|594.91|0
1652126360000|2022-05-09 19:59:20|600.19|597.31|601.11|598.23|601.11|598.23|600.19|597.31|0
1652126370000|2022-05-09 19:59:30|600.92|598.04|599.46|596.58|600.92|598.04|599.09|596.21|0
1652126380000|2022-05-09 19:59:40|598.91|596.03|600.19|597.31|600.19|597.31|598.36|595.48|0
1652126390000|2022-05-09 19:59:50|600.37|597.49|597.07|594.19|600.37|597.49|597.07|594.19|0
1652126400000|2022-05-09 20:00:00|596.71|593.83|598.72|595.84|598.72|595.84|596.71|593.83|0
1652126410000|2022-05-09 20:00:10|599.09|596.21|598.72|595.84|599.09|596.21|598.35|595.47|0
1652126420000|2022-05-09 20:00:20|598.9|596.02|597.99|595.11|599.18|596.3|597.99|595.11|0
1652126430000|2022-05-09 20:00:30|597.9|595.02|597.62|594.74|597.9|595.02|597.62|594.74|0
1652126440000|2022-05-09 20:00:40|596.71|593.83|595.43|592.55|596.71|593.83|594.7|591.82|0
1652126450000|2022-05-09 20:00:50|594.7|591.82|593.42|590.54|594.7|591.82|593.42|590.54|0
1652126460000|2022-05-09 20:01:00|593.51|590.63|593.6|590.72|593.78|590.9|593.42|590.54|0
1652126470000|2022-05-09 20:01:10|593.42|590.54|594.06|591.18|594.06|591.18|592.69|589.81|0
1652126480000|2022-05-09 20:01:20|593.96|591.08|593.6|590.72|593.96|591.08|593.6|590.72|0
1652126490000|2022-05-09 20:01:30|593.51|590.63|594.88|592|594.88|592|593.51|590.63|0
1652126500000|2022-05-09 20:01:40|595.06|592.18|595.06|592.18|595.06|592.18|594.88|592|0
1652126510000|2022-05-09 20:01:50|595.16|592.28|594.88|592|595.16|592.28|594.88|592|0
1652126520000|2022-05-09 20:02:00|595.24|592.36|594.24|591.36|595.24|592.36|594.24|591.36|0
1652126530000|2022-05-09 20:02:10|594.01|591.13|593.92|591.04|594.19|591.31|593.82|590.94|0
1652126540000|2022-05-09 20:02:20|594.19|591.31|594.37|591.49|594.47|591.59|594.19|591.31|0
1652126550000|2022-05-09 20:02:30|594.74|591.86|594.92|592.04|594.92|592.04|594.74|591.86|0
1652126560000|2022-05-09 20:02:40|594.56|591.68|594.19|591.31|594.74|591.86|594.19|591.31|0
1652126570000|2022-05-09 20:02:50|594.37|591.49|594.01|591.13|594.37|591.49|594.01|591.13|0
1652126580000|2022-05-09 20:03:00|593.82|590.94|593.82|590.94|593.82|590.94|593.64|590.76|0
1652126590000|2022-05-09 20:03:10|594.01|591.13|593.64|590.76|594.01|591.13|593.64|590.76|0
1652126600000|2022-05-09 20:03:20|594.19|591.31|594.19|591.31|594.19|591.31|594.19|591.31|0
1652126610000|2022-05-09 20:03:30|594.01|591.13|594.19|591.31|594.19|591.31|594.01|591.13|0
1652126620000|2022-05-09 20:03:40|594.01|591.13|593.82|590.94|594.01|591.13|593.82|590.94|0
1652126630000|2022-05-09 20:03:50|593.46|590.58|593.28|590.4|593.82|590.94|592.91|590.03|0
1652126640000|2022-05-09 20:04:00|593.09|590.21|592.91|590.03|593.09|590.21|592.73|589.85|0
1652126650000|2022-05-09 20:04:10|592.73|589.85|592.36|589.48|592.73|589.85|592.36|589.48|0
1652126660000|2022-05-09 20:04:20|592.18|589.3|591.82|588.94|592.18|589.3|591.82|588.94|0
1652126670000|2022-05-09 20:04:30|592|589.12|592.73|589.85|592.73|589.85|592|589.12|0
1652126680000|2022-05-09 20:04:40|593.09|590.21|592.73|589.85|593.09|590.21|592.73|589.85|0
1652126690000|2022-05-09 20:04:50|592.91|590.03|592.91|590.03|592.91|590.03|592.91|590.03|0
1652126700000|2022-05-09 20:05:00|593.09|590.21|593.28|590.4|593.28|590.4|593.09|590.21|0
1652126710000|2022-05-09 20:05:10|593.46|590.58|593.46|590.58|593.46|590.58|593.46|590.58|0
1652126720000|2022-05-09 20:05:20|593.64|590.76|593.09|590.21|593.64|590.76|593.09|590.21|0
1652126730000|2022-05-09 20:05:30|593.82|590.94|594.74|591.86|594.83|591.95|593.82|590.94|0
1652126740000|2022-05-09 20:05:40|594.19|591.31|594.19|591.31|594.37|591.49|594.19|591.31|0
1652126750000|2022-05-09 20:05:50|594.01|591.13|594.01|591.13|594.01|591.13|593.92|591.04|0
1652126760000|2022-05-09 20:06:00|594.19|591.31|594.19|591.31|594.19|591.31|594.19|591.31|0
1652126770000|2022-05-09 20:06:10|594.01|591.13|593.82|590.94|594.01|591.13|593.64|590.76|0
1652126780000|2022-05-09 20:06:20|593.64|590.76|593.64|590.76|593.64|590.76|593.09|590.21|0
1652126790000|2022-05-09 20:06:30|593.46|590.58|592.73|589.85|593.46|590.58|592.73|589.85|0
1652126800000|2022-05-09 20:06:40|592.64|589.76|592.36|589.48|592.73|589.85|592.36|589.48|0
1652126810000|2022-05-09 20:06:50|592.18|589.3|592|589.12|592.36|589.48|592|589.12|0
1652126820000|2022-05-09 20:07:00|591.63|588.75|591.45|588.57|591.63|588.75|591.45|588.57|0
1652126830000|2022-05-09 20:07:10|591.27|588.39|590.27|587.39|591.27|588.39|590.27|587.39|0
1652126840000|2022-05-09 20:07:20|590.17|587.29|588.9|586.02|590.17|587.29|588.9|586.02|0
1652126850000|2022-05-09 20:07:30|589.45|586.57|588.9|586.02|589.45|586.57|588.9|586.02|0
1652126860000|2022-05-09 20:07:40|589.08|586.2|588.9|586.02|589.08|586.2|588.72|585.84|0
1652126870000|2022-05-09 20:07:50|589.26|586.38|590.17|587.29|590.17|587.29|589.26|586.38|0
1652126880000|2022-05-09 20:08:00|590.54|587.66|590.54|587.66|591.73|588.85|590.54|587.66|0
1652126890000|2022-05-09 20:08:10|590.72|587.84|590.63|587.75|590.72|587.84|590.54|587.66|0
1652126900000|2022-05-09 20:08:20|591.08|588.2|591.45|588.57|591.45|588.57|591.08|588.2|0
1652126910000|2022-05-09 20:08:30|591.63|588.75|591.27|588.39|591.81|588.93|591.27|588.39|0
1652126920000|2022-05-09 20:08:40|591.08|588.2|591.63|588.75|591.63|588.75|590.9|588.02|0
1652126930000|2022-05-09 20:08:50|591.81|588.93|592.36|589.48|592.36|589.48|591.81|588.93|0
1652126940000|2022-05-09 20:09:00|592.18|589.3|593.09|590.21|593.09|590.21|592.18|589.3|0
1652126950000|2022-05-09 20:09:10|593.27|590.39|593.27|590.39|593.27|590.39|593.27|590.39|0
1652126960000|2022-05-09 20:09:20|593.09|590.21|593.09|590.21|593.09|590.21|592.73|589.85|0
1652126970000|2022-05-09 20:09:30|593.27|590.39|593.27|590.39|593.27|590.39|593.27|590.39|0
1652126980000|2022-05-09 20:09:40|593.09|590.21|592.36|589.48|593.09|590.21|592.36|589.48|0
1652126990000|2022-05-09 20:09:50|592.18|589.3|592.73|589.85|592.73|589.85|592.18|589.3|0
1652127000000|2022-05-09 20:10:00|592.54|589.66|592.82|589.94|592.91|590.03|592.54|589.66|0
1652127010000|2022-05-09 20:10:10|592.73|589.85|593.27|590.39|593.27|590.39|592.73|589.85|0
1652127020000|2022-05-09 20:10:20|593.09|590.21|592.54|589.66|593.09|590.21|592.54|589.66|0
1652127030000|2022-05-09 20:10:30|592.73|589.85|592.54|589.66|592.73|589.85|592.36|589.48|0
1652127040000|2022-05-09 20:10:40|592.36|589.48|592.36|589.48|592.36|589.48|592.27|589.39|0
1652127050000|2022-05-09 20:10:50|592.54|589.66|592.36|589.48|592.54|589.66|592.36|589.48|0
1652127060000|2022-05-09 20:11:00|592.54|589.66|592.73|589.85|592.73|589.85|592.36|589.48|0
1652127070000|2022-05-09 20:11:10|592.54|589.66|592.73|589.85|592.73|589.85|592.46|589.58|0
1652127080000|2022-05-09 20:11:20|592.54|589.66|592.18|589.3|592.54|589.66|592.18|589.3|0
1652127090000|2022-05-09 20:11:30|592.36|589.48|591.81|588.93|592.36|589.48|591.81|588.93|0
1652127100000|2022-05-09 20:11:40|591.45|588.57|590.9|588.02|591.45|588.57|590.9|588.02|0
1652127110000|2022-05-09 20:11:50|590.72|587.84|590.54|587.66|590.72|587.84|590.35|587.47|0
1652127120000|2022-05-09 20:12:00|590.72|587.84|589.63|586.75|590.72|587.84|589.63|586.75|0
1652127130000|2022-05-09 20:12:10|589.81|586.93|589.26|586.38|589.99|587.11|589.26|586.38|0
1652127140000|2022-05-09 20:12:20|589.44|586.56|589.26|586.38|589.44|586.56|589.26|586.38|0
1652127150000|2022-05-09 20:12:30|588.9|586.02|589.44|586.56|589.63|586.75|588.9|586.02|0
1652127160000|2022-05-09 20:12:40|589.26|586.38|589.44|586.56|589.72|586.84|589.26|586.38|0
1652127170000|2022-05-09 20:12:50|589.63|586.75|589.44|586.56|589.63|586.75|589.44|586.56|0
1652127180000|2022-05-09 20:13:00|589.63|586.75|589.44|586.56|589.63|586.75|589.08|586.2|0
1652127190000|2022-05-09 20:13:10|589.26|586.38|588.72|585.84|589.26|586.38|588.35|585.47|0
1652127200000|2022-05-09 20:13:20|588.9|586.02|589.81|586.93|589.81|586.93|588.9|586.02|0
1652127210000|2022-05-09 20:13:30|589.99|587.11|590.17|587.29|590.17|587.29|589.99|587.11|0
1652127220000|2022-05-09 20:13:40|589.99|587.11|589.99|587.11|589.99|587.11|589.81|586.93|0
1652127230000|2022-05-09 20:13:50|589.81|586.93|589.44|586.56|589.81|586.93|589.44|586.56|0
1652127240000|2022-05-09 20:14:00|589.26|586.38|589.08|586.2|589.26|586.38|589.08|586.2|0
1652127250000|2022-05-09 20:14:10|589.26|586.38|589.99|587.11|589.99|587.11|589.26|586.38|0
1652127260000|2022-05-09 20:14:20|589.36|586.48|589.36|586.48|589.36|586.48|589.36|586.48|0
1652127270000|2022-05-09 20:14:30|589.08|586.2|588.53|585.65|589.08|586.2|588.53|585.65|0
1652127280000|2022-05-09 20:14:40|588.9|586.02|589.26|586.38|589.26|586.38|588.9|586.02|0
1652127290000|2022-05-09 20:14:50|588.9|586.02|589.26|586.38|589.26|586.38|588.72|585.84|0
1652127300000|2022-05-09 20:15:00|589.81|586.93|589.81|586.93|589.81|586.93|589.81|586.93|0
1652127310000|2022-05-09 20:15:10|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1652127320000|2022-05-09 20:15:20|590.41|587.05|590.59|587.23|590.59|587.23|590.41|587.05|0
1652127330000|2022-05-09 20:15:30|590.23|586.87|590.41|587.05|590.51|587.15|590.23|586.87|0
1652127340000|2022-05-09 20:15:40|590.51|587.15|589.96|586.6|590.51|587.15|589.96|586.6|0
1652127350000|2022-05-09 20:15:50|589.86|586.5|589.86|586.5|590.05|586.69|589.78|586.42|0
1652127360000|2022-05-09 20:16:00|589.96|586.6|590.23|586.87|590.23|586.87|589.96|586.6|0
1652127370000|2022-05-09 20:16:10|590.51|587.15|591.69|588.33|591.69|588.33|590.51|587.15|0
1652127380000|2022-05-09 20:16:20|591.78|588.42|592.15|588.79|592.15|588.79|591.78|588.42|0
1652127390000|2022-05-09 20:16:30|592.23|588.87|592.42|589.06|592.51|589.15|592.23|588.87|0
1652127400000|2022-05-09 20:16:40|592.23|588.87|592.6|589.24|592.6|589.24|592.23|588.87|0
1652127410000|2022-05-09 20:16:50|592.78|589.42|592.6|589.24|592.78|589.42|592.42|589.06|0
1652127420000|2022-05-09 20:17:00|592.78|589.42|592.42|589.06|592.78|589.42|592.42|589.06|0
1652127430000|2022-05-09 20:17:10|592.6|589.24|592.23|588.87|592.6|589.24|592.23|588.87|0
1652127440000|2022-05-09 20:17:20|592.42|589.06|592.88|589.52|592.88|589.52|592.42|589.06|0
1652127450000|2022-05-09 20:17:30|592.96|589.6|593.33|589.97|593.33|589.97|592.96|589.6|0
1652127460000|2022-05-09 20:17:40|593.24|589.88|593.33|589.97|593.69|590.33|593.24|589.88|0
1652127470000|2022-05-09 20:17:50|593.15|589.79|593.33|589.97|593.33|589.97|593.15|589.79|0
1652127480000|2022-05-09 20:18:00|593.15|589.79|593.15|589.79|593.15|589.79|593.15|589.79|0
1652127490000|2022-05-09 20:18:10|593.51|590.15|592.96|589.6|593.51|590.15|592.88|589.52|0
1652127500000|2022-05-09 20:18:20|593.33|589.97|592.96|589.6|593.33|589.97|592.96|589.6|0
1652127510000|2022-05-09 20:18:30|593.42|590.06|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127520000|2022-05-09 20:18:40|593.69|590.33|593.51|590.15|593.69|590.33|593.51|590.15|0
1652127530000|2022-05-09 20:18:50|593.33|589.97|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127540000|2022-05-09 20:19:00|593.69|590.33|593.33|589.97|593.69|590.33|593.15|589.79|0
1652127550000|2022-05-09 20:19:10|593.24|589.88|593.24|589.88|593.24|589.88|593.24|589.88|0
1652127560000|2022-05-09 20:19:20|593.15|589.79|593.33|589.97|593.33|589.97|593.15|589.79|0
1652127570000|2022-05-09 20:19:30|593.61|590.25|593.61|590.25|593.61|590.25|593.61|590.25|0
1652127580000|2022-05-09 20:19:40|593.69|590.33|593.69|590.33|593.69|590.33|593.69|590.33|0
1652127590000|2022-05-09 20:19:50|593.61|590.25|593.51|590.15|593.69|590.33|593.51|590.15|0
1652127600000|2022-05-09 20:20:00|593.42|590.06|593.33|589.97|593.42|590.06|593.33|589.97|0
1652127610000|2022-05-09 20:20:10|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127630000|2022-05-09 20:20:30|593.33|589.97|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127640000|2022-05-09 20:20:40|593.61|590.25|593.51|590.15|593.61|590.25|593.51|590.15|0
1652127670000|2022-05-09 20:21:10|593.69|590.33|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127680000|2022-05-09 20:21:20|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127690000|2022-05-09 20:21:30|593.33|589.97|593.33|589.97|593.51|590.15|593.33|589.97|0
1652127700000|2022-05-09 20:21:40|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127720000|2022-05-09 20:22:00|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127750000|2022-05-09 20:22:30|593.33|589.97|593.33|589.97|593.33|589.97|593.33|589.97|0
1652127770000|2022-05-09 20:22:50|593.42|590.06|593.14|589.78|593.42|590.06|593.14|589.78|0
1652127780000|2022-05-09 20:23:00|593.33|589.97|593.33|589.97|593.33|589.97|593.14|589.78|0
1652127800000|2022-05-09 20:23:20|593.42|590.06|593.51|590.15|593.51|590.15|593.42|590.06|0
1652127810000|2022-05-09 20:23:30|593.69|590.33|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127820000|2022-05-09 20:23:40|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127840000|2022-05-09 20:24:00|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127860000|2022-05-09 20:24:20|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127880000|2022-05-09 20:24:40|593.33|589.97|593.33|589.97|593.33|589.97|593.33|589.97|0
1652127890000|2022-05-09 20:24:50|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127910000|2022-05-09 20:25:10|593.33|589.97|593.42|590.06|593.42|590.06|593.24|589.88|0
1652127920000|2022-05-09 20:25:20|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127930000|2022-05-09 20:25:30|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652127950000|2022-05-09 20:25:50|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1652127970000|2022-05-09 20:26:10|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652127980000|2022-05-09 20:26:20|592.87|589.51|592.96|589.6|592.96|589.6|592.87|589.51|0
1652127990000|2022-05-09 20:26:30|592.87|589.51|592.78|589.42|592.87|589.51|592.78|589.42|0
1652128000000|2022-05-09 20:26:40|593.33|589.97|592.78|589.42|593.33|589.97|592.78|589.42|0
1652128010000|2022-05-09 20:26:50|593.06|589.7|593.06|589.7|593.14|589.78|593.06|589.7|0
1652128020000|2022-05-09 20:27:00|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652128030000|2022-05-09 20:27:10|593.14|589.78|593.14|589.78|593.14|589.78|592.96|589.6|0
1652128040000|2022-05-09 20:27:20|593.24|589.88|593.24|589.88|593.24|589.88|593.24|589.88|0
1652128050000|2022-05-09 20:27:30|593.14|589.78|593.33|589.97|593.33|589.97|593.14|589.78|0
1652128060000|2022-05-09 20:27:40|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652128070000|2022-05-09 20:27:50|593.6|590.24|593.6|590.24|593.6|590.24|593.6|590.24|0
1652128080000|2022-05-09 20:28:00|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652128090000|2022-05-09 20:28:10|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652128100000|2022-05-09 20:28:20|594.42|591.06|594.33|590.97|594.6|591.24|594.33|590.97|0
1652128110000|2022-05-09 20:28:30|594.42|591.06|594.79|591.43|594.79|591.43|594.42|591.06|0
1652128120000|2022-05-09 20:28:40|594.88|591.52|594.97|591.61|594.97|591.61|594.88|591.52|0
1652128130000|2022-05-09 20:28:50|595.7|592.34|595.88|592.52|596.07|592.71|595.7|592.34|0
1652128140000|2022-05-09 20:29:00|596.07|592.71|595.52|592.16|596.07|592.71|595.52|592.16|0
1652128150000|2022-05-09 20:29:10|595.61|592.25|596.07|592.71|596.07|592.71|595.61|592.25|0
1652128160000|2022-05-09 20:29:20|595.88|592.52|595.7|592.34|596.07|592.71|595.7|592.34|0
1652128170000|2022-05-09 20:29:30|595.8|592.44|595.7|592.34|595.8|592.44|595.7|592.34|0
1652128180000|2022-05-09 20:29:40|595.43|592.07|595.52|592.16|595.61|592.25|595.43|592.07|0
1652128190000|2022-05-09 20:29:50|595.15|591.79|595.15|591.79|595.15|591.79|595.15|591.79|0
1652128200000|2022-05-09 20:30:00|594.97|591.61|594.33|590.97|594.97|591.61|594.33|590.97|0
1652128210000|2022-05-09 20:30:10|594.24|590.88|593.69|590.33|594.24|590.88|593.69|590.33|0
1652128220000|2022-05-09 20:30:20|594.06|590.7|593.69|590.33|594.06|590.7|593.69|590.33|0
1652128230000|2022-05-09 20:30:30|593.78|590.42|593.78|590.42|593.78|590.42|593.69|590.33|0
1652128240000|2022-05-09 20:30:40|593.97|590.61|593.51|590.15|593.97|590.61|593.51|590.15|0
1652128250000|2022-05-09 20:30:50|593.78|590.42|594.42|591.06|594.42|591.06|593.6|590.24|0
1652128260000|2022-05-09 20:31:00|594.7|591.34|594.97|591.61|594.97|591.61|594.7|591.34|0
1652128270000|2022-05-09 20:31:10|595.15|591.79|595.34|591.98|595.52|592.16|595.15|591.79|0
1652128280000|2022-05-09 20:31:20|595.33|591.97|595.33|591.97|595.33|591.97|595.33|591.97|0
1652128290000|2022-05-09 20:31:30|595.15|591.79|595.7|592.34|595.7|592.34|595.15|591.79|0
1652128300000|2022-05-09 20:31:40|595.88|592.52|595.88|592.52|596.07|592.71|595.88|592.52|0
1652128310000|2022-05-09 20:31:50|596.07|592.71|596.25|592.89|596.25|592.89|596.07|592.71|0
1652128320000|2022-05-09 20:32:00|596.35|592.99|596.62|593.26|596.62|593.26|596.35|592.99|0
1652128330000|2022-05-09 20:32:10|596.71|593.35|596.43|593.07|596.71|593.35|596.43|593.07|0
1652128340000|2022-05-09 20:32:20|596.62|593.26|596.62|593.26|596.62|593.26|596.43|593.07|0
1652128350000|2022-05-09 20:32:30|596.8|593.44|596.71|593.35|596.8|593.44|596.62|593.26|0
1652128360000|2022-05-09 20:32:40|596.98|593.62|596.98|593.62|597.17|593.81|596.98|593.62|0
1652128370000|2022-05-09 20:32:50|597.17|593.81|596.71|593.35|597.17|593.81|596.62|593.26|0
1652128380000|2022-05-09 20:33:00|596.62|593.26|596.98|593.62|596.98|593.62|596.62|593.26|0
1652128390000|2022-05-09 20:33:10|596.89|593.53|596.98|593.62|597.08|593.72|596.89|593.53|0
1652128400000|2022-05-09 20:33:20|597.08|593.72|596.98|593.62|597.08|593.72|596.98|593.62|0
1652128410000|2022-05-09 20:33:30|596.89|593.53|596.98|593.62|596.98|593.62|596.8|593.44|0
1652128430000|2022-05-09 20:33:50|597.08|593.72|597.08|593.72|597.08|593.72|597.08|593.72|0
1652128440000|2022-05-09 20:34:00|596.98|593.62|596.89|593.53|596.98|593.62|596.89|593.53|0
1652128450000|2022-05-09 20:34:10|596.8|593.44|596.8|593.44|596.8|593.44|596.71|593.35|0
1652128460000|2022-05-09 20:34:20|596.62|593.26|596.8|593.44|596.8|593.44|596.62|593.26|0
1652128470000|2022-05-09 20:34:30|596.71|593.35|596.43|593.07|596.71|593.35|596.43|593.07|0
1652128480000|2022-05-09 20:34:40|596.53|593.17|596.43|593.07|596.53|593.17|596.43|593.07|0
1652128490000|2022-05-09 20:34:50|596.53|593.17|596.62|593.26|596.62|593.26|596.43|593.07|0
1652128500000|2022-05-09 20:35:00|596.43|593.07|596.25|592.89|596.43|593.07|596.25|592.89|0
1652128510000|2022-05-09 20:35:10|596.16|592.8|596.25|592.89|596.25|592.89|596.16|592.8|0
1652128520000|2022-05-09 20:35:20|596.34|592.98|596.43|593.07|596.43|593.07|596.34|592.98|0
1652128530000|2022-05-09 20:35:30|596.62|593.26|596.8|593.44|596.8|593.44|596.62|593.26|0
1652128540000|2022-05-09 20:35:40|596.98|593.62|597.16|593.8|597.16|593.8|596.98|593.62|0
1652128550000|2022-05-09 20:35:50|597.08|593.72|597.26|593.9|597.26|593.9|597.08|593.72|0
1652128560000|2022-05-09 20:36:00|596.8|593.44|596.89|593.53|596.89|593.53|596.8|593.44|0
1652128570000|2022-05-09 20:36:10|596.98|593.62|596.89|593.53|596.98|593.62|596.89|593.53|0
1652128580000|2022-05-09 20:36:20|596.98|593.62|596.98|593.62|596.98|593.62|596.98|593.62|0
1652128590000|2022-05-09 20:36:30|597.08|593.72|597.08|593.72|597.16|593.8|597.08|593.72|0
1652128600000|2022-05-09 20:36:40|596.98|593.62|596.98|593.62|597.08|593.72|596.98|593.62|0
1652128610000|2022-05-09 20:36:50|596.61|593.25|596.53|593.17|596.71|593.35|596.53|593.17|0
1652128620000|2022-05-09 20:37:00|596.61|593.25|596.53|593.17|596.98|593.62|596.53|593.17|0
1652128630000|2022-05-09 20:37:10|596.43|593.07|596.43|593.07|596.43|593.07|596.07|592.71|0
1652128640000|2022-05-09 20:37:20|596.71|593.35|596.61|593.25|596.71|593.35|596.61|593.25|0
1652128650000|2022-05-09 20:37:30|596.43|593.07|595.88|592.52|596.43|593.07|595.88|592.52|0
1652128660000|2022-05-09 20:37:40|596.43|593.07|596.8|593.44|596.8|593.44|596.43|593.07|0
1652128670000|2022-05-09 20:37:50|596.98|593.62|597.35|593.99|597.35|593.99|596.98|593.62|0
1652128680000|2022-05-09 20:38:00|597.26|593.9|597.35|593.99|597.35|593.99|597.26|593.9|0
1652128690000|2022-05-09 20:38:10|597.53|594.17|597.71|594.35|597.71|594.35|597.53|594.17|0
1652128700000|2022-05-09 20:38:20|597.35|593.99|597.44|594.08|597.44|594.08|597.35|593.99|0
1652128710000|2022-05-09 20:38:30|597.71|594.35|597.35|593.99|597.71|594.35|597.35|593.99|0
1652128720000|2022-05-09 20:38:40|597.53|594.17|597.63|594.27|597.63|594.27|597.53|594.17|0
1652128730000|2022-05-09 20:38:50|597.35|593.99|597.63|594.27|597.63|594.27|597.35|593.99|0
1652128740000|2022-05-09 20:39:00|597.53|594.17|597.35|593.99|597.53|594.17|597.35|593.99|0
1652128750000|2022-05-09 20:39:10|597.26|593.9|597.08|593.72|597.26|593.9|597.08|593.72|0
1652128760000|2022-05-09 20:39:20|596.71|593.35|596.61|593.25|596.71|593.35|596.61|593.25|0
1652128770000|2022-05-09 20:39:30|596.89|593.53|596.8|593.44|596.89|593.53|596.8|593.44|0
1652128780000|2022-05-09 20:39:40|596.71|593.35|596.89|593.53|596.89|593.53|596.71|593.35|0
1652128790000|2022-05-09 20:39:50|597.16|593.8|596.89|593.53|597.16|593.8|596.89|593.53|0
1652128800000|2022-05-09 20:40:00|596.98|593.62|597.35|593.99|597.35|593.99|596.98|593.62|0
1652128810000|2022-05-09 20:40:10|597.53|594.17|597.16|593.8|597.53|594.17|597.16|593.8|0
1652128820000|2022-05-09 20:40:20|597.35|593.99|597.71|594.35|597.9|594.54|597.35|593.99|0
1652128830000|2022-05-09 20:40:30|597.9|594.54|597.9|594.54|597.9|594.54|597.9|594.54|0
1652128840000|2022-05-09 20:40:40|597.71|594.35|597.9|594.54|597.9|594.54|597.71|594.35|0
1652128850000|2022-05-09 20:40:50|597.99|594.63|597.44|594.08|597.99|594.63|597.44|594.08|0
1652128860000|2022-05-09 20:41:00|597.35|593.99|597.53|594.17|597.53|594.17|597.35|593.99|0
1652128870000|2022-05-09 20:41:10|597.63|594.27|597.71|594.35|597.71|594.35|597.63|594.27|0
1652128880000|2022-05-09 20:41:20|597.81|594.45|597.9|594.54|597.9|594.54|597.81|594.45|0
1652128890000|2022-05-09 20:41:30|598.08|594.72|597.53|594.17|598.08|594.72|597.53|594.17|0
1652128900000|2022-05-09 20:41:40|598.08|594.72|598.08|594.72|598.08|594.72|598.08|594.72|0
1652128910000|2022-05-09 20:41:50|597.9|594.54|597.71|594.35|597.9|594.54|597.71|594.35|0
1652128920000|2022-05-09 20:42:00|597.62|594.26|597.35|593.99|597.62|594.26|597.35|593.99|0
1652128930000|2022-05-09 20:42:10|597.53|594.17|597.71|594.35|597.71|594.35|597.53|594.17|0
1652128940000|2022-05-09 20:42:20|597.81|594.45|598.08|594.72|598.08|594.72|597.81|594.45|0
1652128950000|2022-05-09 20:42:30|597.99|594.63|598.08|594.72|598.08|594.72|597.99|594.63|0
1652128970000|2022-05-09 20:42:50|597.9|594.54|597.9|594.54|597.9|594.54|597.9|594.54|0
1652128980000|2022-05-09 20:43:00|597.62|594.26|597.71|594.35|597.71|594.35|597.62|594.26|0
1652128990000|2022-05-09 20:43:10|597.62|594.26|597.44|594.08|597.62|594.26|597.44|594.08|0
1652129000000|2022-05-09 20:43:20|597.35|593.99|597.62|594.26|597.62|594.26|597.35|593.99|0
1652129010000|2022-05-09 20:43:30|597.44|594.08|597.53|594.17|597.53|594.17|597.44|594.08|0
1652129020000|2022-05-09 20:43:40|597.62|594.26|597.71|594.35|597.71|594.35|597.62|594.26|0
1652129030000|2022-05-09 20:43:50|597.44|594.08|597.53|594.17|597.53|594.17|597.44|594.08|0
1652129040000|2022-05-09 20:44:00|597.35|593.99|597.16|593.8|597.35|593.99|597.16|593.8|0
1652129050000|2022-05-09 20:44:10|596.98|593.62|596.98|593.62|596.98|593.62|596.98|593.62|0
1652129060000|2022-05-09 20:44:20|596.89|593.53|596.98|593.62|596.98|593.62|596.89|593.53|0
1652129070000|2022-05-09 20:44:30|597.16|593.8|596.8|593.44|597.16|593.8|596.8|593.44|0
1652129080000|2022-05-09 20:44:40|597.16|593.8|597.16|593.8|597.16|593.8|597.16|593.8|0
1652129090000|2022-05-09 20:44:50|597.07|593.71|597.07|593.71|597.07|593.71|597.07|593.71|0
1652129100000|2022-05-09 20:45:00|596.98|593.62|596.61|593.25|596.98|593.62|596.61|593.25|0
1652129110000|2022-05-09 20:45:10|596.52|593.16|596.16|592.8|596.52|593.16|596.16|592.8|0
1652129120000|2022-05-09 20:45:20|596.25|592.89|596.06|592.7|596.43|593.07|596.06|592.7|0
1652129130000|2022-05-09 20:45:30|596.43|593.07|596.25|592.89|596.43|593.07|596.25|592.89|0
1652129140000|2022-05-09 20:45:40|596.34|592.98|596.61|593.25|596.61|593.25|596.34|592.98|0
1652129150000|2022-05-09 20:45:50|596.43|593.07|596.98|593.62|596.98|593.62|596.43|593.07|0
1652129160000|2022-05-09 20:46:00|596.79|593.43|597.34|593.98|597.53|594.17|596.79|593.43|0
1652129170000|2022-05-09 20:46:10|597.16|593.8|597.16|593.8|597.16|593.8|597.16|593.8|0
1652129180000|2022-05-09 20:46:20|597.26|593.9|597.16|593.8|597.26|593.9|597.16|593.8|0
1652129190000|2022-05-09 20:46:30|597.07|593.71|596.61|593.25|597.07|593.71|596.61|593.25|0
1652129200000|2022-05-09 20:46:40|596.89|593.53|596.98|593.62|596.98|593.62|596.89|593.53|0
1652129210000|2022-05-09 20:46:50|596.71|593.35|597.07|593.71|597.07|593.71|596.71|593.35|0
1652129220000|2022-05-09 20:47:00|596.98|593.62|596.71|593.35|596.98|593.62|596.71|593.35|0
1652129230000|2022-05-09 20:47:10|596.79|593.43|596.61|593.25|596.79|593.43|596.61|593.25|0
1652129240000|2022-05-09 20:47:20|596.43|593.07|596.06|592.7|596.43|593.07|596.06|592.7|0
1652129250000|2022-05-09 20:47:30|596.24|592.88|596.06|592.7|596.24|592.88|596.06|592.7|0
1652129260000|2022-05-09 20:47:40|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129270000|2022-05-09 20:47:50|596.24|592.88|595.88|592.52|596.34|592.98|595.88|592.52|0
1652129280000|2022-05-09 20:48:00|596.06|592.7|596.06|592.7|596.06|592.7|595.88|592.52|0
1652129290000|2022-05-09 20:48:10|596.24|592.88|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129300000|2022-05-09 20:48:20|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129310000|2022-05-09 20:48:30|596.43|593.07|596.79|593.43|596.79|593.43|596.43|593.07|0
1652129320000|2022-05-09 20:48:40|596.71|593.35|596.79|593.43|596.79|593.43|596.71|593.35|0
1652129330000|2022-05-09 20:48:50|596.98|593.62|596.98|593.62|597.16|593.8|596.98|593.62|0
1652129340000|2022-05-09 20:49:00|597.34|593.98|597.26|593.9|597.34|593.98|597.26|593.9|0
1652129350000|2022-05-09 20:49:10|596.79|593.43|596.61|593.25|596.89|593.53|596.61|593.25|0
1652129360000|2022-05-09 20:49:20|596.52|593.16|596.43|593.07|596.61|593.25|596.34|592.98|0
1652129370000|2022-05-09 20:49:30|596.61|593.25|596.43|593.07|596.61|593.25|596.43|593.07|0
1652129380000|2022-05-09 20:49:40|596.61|593.25|596.61|593.25|596.61|593.25|596.43|593.07|0
1652129390000|2022-05-09 20:49:50|596.79|593.43|596.43|593.07|596.79|593.43|596.43|593.07|0
1652129400000|2022-05-09 20:50:00|596.52|593.16|597.34|593.98|597.34|593.98|596.52|593.16|0
1652129410000|2022-05-09 20:50:10|597.07|593.71|597.16|593.8|597.16|593.8|597.07|593.71|0
1652129420000|2022-05-09 20:50:20|597.44|594.08|597.34|593.98|597.44|594.08|597.34|593.98|0
1652129430000|2022-05-09 20:50:30|597.53|594.17|596.98|593.62|597.53|594.17|596.98|593.62|0
1652129440000|2022-05-09 20:50:40|597.07|593.71|597.16|593.8|597.16|593.8|597.07|593.71|0
1652129450000|2022-05-09 20:50:50|597.07|593.71|596.89|593.53|597.07|593.71|596.89|593.53|0
1652129460000|2022-05-09 20:51:00|596.61|593.25|596.61|593.25|596.61|593.25|596.52|593.16|0
1652129470000|2022-05-09 20:51:10|596.98|593.62|596.98|593.62|597.07|593.71|596.98|593.62|0
1652129480000|2022-05-09 20:51:20|596.79|593.43|596.98|593.62|596.98|593.62|596.79|593.43|0
1652129490000|2022-05-09 20:51:30|597.16|593.8|596.79|593.43|597.16|593.8|596.79|593.43|0
1652129500000|2022-05-09 20:51:40|596.89|593.53|596.7|593.34|596.89|593.53|596.7|593.34|0
1652129510000|2022-05-09 20:51:50|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1652129520000|2022-05-09 20:52:00|597.16|593.8|597.25|593.89|597.25|593.89|597.16|593.8|0
1652129530000|2022-05-09 20:52:10|597.07|593.71|597.16|593.8|597.25|593.89|597.07|593.71|0
1652129540000|2022-05-09 20:52:20|596.98|593.62|596.89|593.53|597.07|593.71|596.79|593.43|0
1652129550000|2022-05-09 20:52:30|596.79|593.43|596.98|593.62|596.98|593.62|596.79|593.43|0
1652129560000|2022-05-09 20:52:40|597.16|593.8|597.07|593.71|597.16|593.8|597.07|593.71|0
1652129570000|2022-05-09 20:52:50|596.79|593.43|596.34|592.98|596.79|593.43|596.34|592.98|0
1652129580000|2022-05-09 20:53:00|596.43|593.07|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129590000|2022-05-09 20:53:10|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129600000|2022-05-09 20:53:20|596.24|592.88|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129610000|2022-05-09 20:53:30|596.52|593.16|596.61|593.25|596.61|593.25|596.43|593.07|0
1652129620000|2022-05-09 20:53:40|596.79|593.43|596.61|593.25|596.79|593.43|596.61|593.25|0
1652129630000|2022-05-09 20:53:50|596.79|593.43|596.24|592.88|596.79|593.43|596.15|592.79|0
1652129640000|2022-05-09 20:54:00|596.43|593.07|596.43|593.07|596.43|593.07|596.43|593.07|0
1652129650000|2022-05-09 20:54:10|596.61|593.25|596.43|593.07|596.7|593.34|596.43|593.07|0
1652129660000|2022-05-09 20:54:20|596.34|592.98|596.79|593.43|596.79|593.43|596.34|592.98|0
1652129670000|2022-05-09 20:54:30|596.89|593.53|596.61|593.25|596.89|593.53|596.43|593.07|0
1652129680000|2022-05-09 20:54:40|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129690000|2022-05-09 20:54:50|596.98|593.62|596.52|593.16|596.98|593.62|596.15|592.79|0
1652129700000|2022-05-09 20:55:00|596.43|593.07|596.52|593.16|596.52|593.16|596.43|593.07|0
1652129720000|2022-05-09 20:55:20|596.61|593.25|596.52|593.16|596.61|593.25|596.43|593.07|0
1652129730000|2022-05-09 20:55:30|596.61|593.25|596.79|593.43|596.79|593.43|596.61|593.25|0
1652129740000|2022-05-09 20:55:40|596.7|593.34|596.24|592.88|596.7|593.34|596.24|592.88|0
1652129750000|2022-05-09 20:55:50|596.52|593.16|596.7|593.34|596.7|593.34|596.52|593.16|0
1652129760000|2022-05-09 20:56:00|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129770000|2022-05-09 20:56:10|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129780000|2022-05-09 20:56:20|596.34|592.98|596.24|592.88|596.34|592.98|596.24|592.88|0
1652129790000|2022-05-09 20:56:30|596.34|592.98|596.34|592.98|596.42|593.06|596.24|592.88|0
1652129800000|2022-05-09 20:56:40|596.7|593.34|596.97|593.61|596.97|593.61|596.7|593.34|0
1652129810000|2022-05-09 20:56:50|597.16|593.8|596.89|593.53|597.16|593.8|596.89|593.53|0
1652129820000|2022-05-09 20:57:00|596.7|593.34|597.16|593.8|597.34|593.98|596.7|593.34|0
1652129830000|2022-05-09 20:57:10|597.25|593.89|597.34|593.98|597.34|593.98|597.25|593.89|0
1652129840000|2022-05-09 20:57:20|597.25|593.89|597.16|593.8|597.25|593.89|597.16|593.8|0
1652129850000|2022-05-09 20:57:30|596.97|593.61|597.25|593.89|597.34|593.98|596.97|593.61|0
1652129860000|2022-05-09 20:57:40|597.16|593.8|597.34|593.98|597.34|593.98|597.16|593.8|0
1652129870000|2022-05-09 20:57:50|597.25|593.89|597.34|593.98|597.34|593.98|597.25|593.89|0
1652129880000|2022-05-09 20:58:00|597.52|594.16|597.52|594.16|597.52|594.16|597.52|594.16|0
1652129890000|2022-05-09 20:58:10|597.16|593.8|597.16|593.8|597.52|594.16|597.16|593.8|0
1652129900000|2022-05-09 20:58:20|597.07|593.71|596.97|593.61|597.16|593.8|596.97|593.61|0
1652129910000|2022-05-09 20:58:30|596.79|593.43|596.97|593.61|596.97|593.61|596.79|593.43|0
1652129920000|2022-05-09 20:58:40|596.89|593.53|596.97|593.61|596.97|593.61|596.89|593.53|0
1652129930000|2022-05-09 20:58:50|597.25|593.89|596.89|593.53|597.25|593.89|596.89|593.53|0
1652129940000|2022-05-09 20:59:00|596.97|593.61|597.16|593.8|597.16|593.8|596.97|593.61|0
1652129950000|2022-05-09 20:59:10|596.97|593.61|597.16|593.8|597.16|593.8|596.97|593.61|0
1652129960000|2022-05-09 20:59:20|597.07|593.71|596.97|593.61|597.07|593.71|596.79|593.43|0
1652129970000|2022-05-09 20:59:30|597.07|593.71|596.79|593.43|597.07|593.71|596.79|593.43|0
1652129980000|2022-05-09 20:59:40|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1652129990000|2022-05-09 20:59:50|596.89|593.53|596.61|593.81|596.89|593.81|596.61|593.53|0
1652130000000|2022-05-09 21:00:00|596.62|593.82|596.78|593.98|596.78|593.98|596.62|593.82|0
1652130020000|2022-05-09 21:00:20|596.72|593.92|596.72|593.92|596.72|593.92|596.72|593.92|0
1652130030000|2022-05-09 21:00:30|596.22|593.42|597.24|594.44|597.24|594.44|596.22|593.42|0
1652130040000|2022-05-09 21:00:40|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130080000|2022-05-09 21:01:20|597.24|594.44|597.19|594.39|597.24|594.44|597.19|594.39|0
1652130090000|2022-05-09 21:01:30|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1652130100000|2022-05-09 21:01:40|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130120000|2022-05-09 21:02:00|597.41|594.61|597.41|594.61|597.41|594.61|597.41|594.61|0
1652130130000|2022-05-09 21:02:10|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130140000|2022-05-09 21:02:20|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1652130200000|2022-05-09 21:03:20|597.14|594.34|597.14|594.34|597.14|594.34|597.14|594.34|0
1652130230000|2022-05-09 21:03:50|597.11|594.31|597.11|594.31|597.11|594.31|597.11|594.31|0
1652130240000|2022-05-09 21:04:00|596.74|593.94|596.79|593.99|596.79|593.99|596.74|593.94|0
1652130250000|2022-05-09 21:04:10|596.9|594.1|596.61|593.81|596.9|594.1|596.61|593.81|0
1652130260000|2022-05-09 21:04:20|596.66|593.86|596.74|593.94|596.74|593.94|596.66|593.86|0
1652130280000|2022-05-09 21:04:40|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130290000|2022-05-09 21:04:50|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1652130300000|2022-05-09 21:05:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1652130310000|2022-05-09 21:05:10|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652130320000|2022-05-09 21:05:20|596.82|594.02|596.82|594.02|596.82|594.02|596.82|594.02|0
1652130340000|2022-05-09 21:05:40|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652130350000|2022-05-09 21:05:50|596.77|593.97|596.66|593.86|596.82|594.02|596.66|593.86|0
1652130370000|2022-05-09 21:06:10|596.58|593.78|596.66|593.86|596.66|593.86|596.58|593.78|0
1652130400000|2022-05-09 21:06:40|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130410000|2022-05-09 21:06:50|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1652130430000|2022-05-09 21:07:10|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1652130440000|2022-05-09 21:07:20|596.66|593.86|596.58|593.78|596.66|593.86|596.58|593.78|0
1652130470000|2022-05-09 21:07:50|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130500000|2022-05-09 21:08:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1652130520000|2022-05-09 21:08:40|596.63|593.83|596.66|593.86|596.66|593.86|596.63|593.83|0
1652130540000|2022-05-09 21:09:00|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130560000|2022-05-09 21:09:20|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130600000|2022-05-09 21:10:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130610000|2022-05-09 21:10:10|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130630000|2022-05-09 21:10:30|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130720000|2022-05-09 21:12:00|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130730000|2022-05-09 21:12:10|596.71|593.91|596.63|593.83|596.71|593.91|596.63|593.83|0
1652130820000|2022-05-09 21:13:40|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130860000|2022-05-09 21:14:20|596.6|593.8|596.62|593.82|596.62|593.82|596.6|593.8|0
1652130900000|2022-05-09 21:15:00|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1652130920000|2022-05-09 21:15:20|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1652130970000|2022-05-09 21:16:10|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1652131000000|2022-05-09 21:16:40|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1652131010000|2022-05-09 21:16:50|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652131070000|2022-05-09 21:17:50|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1652131080000|2022-05-09 21:18:00|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652131090000|2022-05-09 21:18:10|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1652131110000|2022-05-09 21:18:30|596.68|593.88|596.57|593.77|596.68|593.88|596.57|593.77|0
1652131150000|2022-05-09 21:19:10|596.6|593.8|596.76|593.96|596.76|593.96|596.6|593.8|0
1652131160000|2022-05-09 21:19:20|596.73|593.93|596.86|594.06|596.86|594.06|596.73|593.93|0
1652131180000|2022-05-09 21:19:40|596.78|593.98|596.92|594.12|596.92|594.12|596.78|593.98|0
1652131190000|2022-05-09 21:19:50|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1652131200000|2022-05-09 21:20:00|596.76|593.96|596.76|593.96|596.86|594.06|596.7|593.9|0
1652131210000|2022-05-09 21:20:10|597.16|594.36|596.89|594.09|597.16|594.36|596.89|594.09|0
1652131230000|2022-05-09 21:20:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652131320000|2022-05-09 21:22:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652131330000|2022-05-09 21:22:10|596.6|593.8|596.62|593.82|596.62|593.82|596.6|593.8|0
1652131350000|2022-05-09 21:22:30|596.57|593.77|596.54|593.74|596.57|593.77|596.54|593.74|0
1652131370000|2022-05-09 21:22:50|596.76|593.96|596.89|594.09|596.89|594.09|596.76|593.96|0
1652131380000|2022-05-09 21:23:00|596.86|594.06|596.89|594.09|596.89|594.09|596.86|594.06|0
1652131420000|2022-05-09 21:23:40|596.76|593.96|596.73|593.93|596.76|593.96|596.73|593.93|0
1652131430000|2022-05-09 21:23:50|596.76|593.96|596.76|593.96|596.76|593.96|596.76|593.96|0
1652131440000|2022-05-09 21:24:00|596.73|593.93|596.81|594.01|596.81|594.01|596.7|593.9|0
1652131450000|2022-05-09 21:24:10|596.84|594.04|597.02|594.22|597.02|594.22|596.84|594.04|0
1652131460000|2022-05-09 21:24:20|597.19|594.39|597.19|594.39|597.19|594.39|597.19|594.39|0
1652131480000|2022-05-09 21:24:40|597.13|594.33|596.94|594.14|597.16|594.36|596.94|594.14|0
1652131490000|2022-05-09 21:24:50|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1652131530000|2022-05-09 21:25:30|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1652131540000|2022-05-09 21:25:40|596.92|594.12|596.94|594.14|596.94|594.14|596.92|594.12|0
1652131550000|2022-05-09 21:25:50|596.78|593.98|596.94|594.14|596.94|594.14|596.78|593.98|0
1652131670000|2022-05-09 21:27:50|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1652131690000|2022-05-09 21:28:10|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1652131700000|2022-05-09 21:28:20|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652131730000|2022-05-09 21:28:50|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1652131760000|2022-05-09 21:29:20|597.4|594.6|597.4|594.6|597.4|594.6|597.4|594.6|0
1652131770000|2022-05-09 21:29:30|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652131810000|2022-05-09 21:30:10|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652131820000|2022-05-09 21:30:20|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1652131830000|2022-05-09 21:30:30|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1652131840000|2022-05-09 21:30:40|597.26|594.46|597.26|594.46|597.29|594.49|597.23|594.43|0
1652131900000|2022-05-09 21:31:40|597.41|594.61|597.48|594.68|597.48|594.68|597.41|594.61|0
1652131950000|2022-05-09 21:32:30|597.51|594.71|597.51|594.71|597.51|594.71|597.51|594.71|0
1652131960000|2022-05-09 21:32:40|597.61|594.81|597.64|594.84|597.64|594.84|597.61|594.81|0
1652132010000|2022-05-09 21:33:30|597.77|594.97|597.77|594.97|597.77|594.97|597.77|594.97|0
1652132040000|2022-05-09 21:34:00|597.83|595.03|597.83|595.03|597.83|595.03|597.83|595.03|0
1652132050000|2022-05-09 21:34:10|597.8|595|597.8|595|597.8|595|597.8|595|0
1652132060000|2022-05-09 21:34:20|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1652132090000|2022-05-09 21:34:50|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652132120000|2022-05-09 21:35:20|597.72|594.92|597.72|594.92|597.72|594.92|597.72|594.92|0
1652132240000|2022-05-09 21:37:20|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132330000|2022-05-09 21:38:50|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1652132340000|2022-05-09 21:39:00|597.85|595.05|597.77|594.97|597.85|595.05|597.77|594.97|0
1652132370000|2022-05-09 21:39:30|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132400000|2022-05-09 21:40:00|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132480000|2022-05-09 21:41:20|597.58|594.78|597.45|594.65|597.58|594.78|597.45|594.65|0
1652132530000|2022-05-09 21:42:10|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1652132560000|2022-05-09 21:42:40|597.45|594.65|597.58|594.78|597.58|594.78|597.45|594.65|0
1652132570000|2022-05-09 21:42:50|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132620000|2022-05-09 21:43:40|597.82|595.02|597.98|595.18|597.98|595.18|597.82|595.02|0
1652132650000|2022-05-09 21:44:10|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132660000|2022-05-09 21:44:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132700000|2022-05-09 21:45:00|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132720000|2022-05-09 21:45:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132770000|2022-05-09 21:46:10|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132830000|2022-05-09 21:47:10|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132840000|2022-05-09 21:47:20|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132880000|2022-05-09 21:48:00|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132900000|2022-05-09 21:48:20|597.55|594.75|597.55|594.75|597.55|594.75|597.55|594.75|0
1652132910000|2022-05-09 21:48:30|597.53|594.73|597.51|594.71|597.53|594.73|597.51|594.71|0
1652132920000|2022-05-09 21:48:40|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1652132930000|2022-05-09 21:48:50|597.63|594.83|597.61|594.81|597.63|594.83|597.61|594.81|0
1652132950000|2022-05-09 21:49:10|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1652132960000|2022-05-09 21:49:20|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652132980000|2022-05-09 21:49:40|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1652133010000|2022-05-09 21:50:10|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652133020000|2022-05-09 21:50:20|597.58|594.78|597.61|594.81|597.61|594.81|597.58|594.78|0
1652133040000|2022-05-09 21:50:40|597.58|594.78|597.55|594.75|597.58|594.78|597.53|594.73|0
1652133050000|2022-05-09 21:50:50|597.53|594.73|597.55|594.75|597.55|594.75|597.53|594.73|0
1652133070000|2022-05-09 21:51:10|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652133090000|2022-05-09 21:51:30|597.53|594.73|597.45|594.65|597.53|594.73|597.45|594.65|0
1652133130000|2022-05-09 21:52:10|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652133150000|2022-05-09 21:52:30|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1652133170000|2022-05-09 21:52:50|597.35|594.55|597.35|594.55|597.35|594.55|597.35|594.55|0
1652133180000|2022-05-09 21:53:00|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1652133190000|2022-05-09 21:53:10|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1652133220000|2022-05-09 21:53:40|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652133240000|2022-05-09 21:54:00|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1652133250000|2022-05-09 21:54:10|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1652133260000|2022-05-09 21:54:20|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1652133290000|2022-05-09 21:54:50|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1652133300000|2022-05-09 21:55:00|596.99|594.19|596.84|594.04|596.99|594.19|596.84|594.04|0
1652133310000|2022-05-09 21:55:10|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1652133320000|2022-05-09 21:55:20|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1652133340000|2022-05-09 21:55:40|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1652133350000|2022-05-09 21:55:50|596.81|594.01|596.76|593.96|596.81|594.01|596.76|593.96|0
1652133360000|2022-05-09 21:56:00|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1652133400000|2022-05-09 21:56:40|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652133410000|2022-05-09 21:56:50|596.52|593.72|596.73|593.93|596.73|593.93|596.52|593.72|0
1652133420000|2022-05-09 21:57:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652133460000|2022-05-09 21:57:40|596.62|593.82|596.43|593.63|596.62|593.82|596.43|593.63|0
1652133490000|2022-05-09 21:58:10|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1652133500000|2022-05-09 21:58:20|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652133510000|2022-05-09 21:58:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652133520000|2022-05-09 21:58:40|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1652133530000|2022-05-09 21:58:50|596.43|593.63|596.43|593.63|596.43|593.63|596.43|593.63|0
1652133540000|2022-05-09 21:59:00|596.54|593.74|596.3|593.5|596.54|593.74|596.3|593.5|0
1652133550000|2022-05-09 21:59:10|596.03|593.23|596.16|593.36|596.16|593.36|596.03|593.23|0
1652133560000|2022-05-09 21:59:20|595.82|593.02|595.55|592.75|595.82|593.02|595.55|592.75|0
1652133570000|2022-05-09 21:59:30|595.5|592.7|595.69|592.89|595.69|592.89|595.5|592.7|0
1652133580000|2022-05-09 21:59:40|595.5|592.7|595.69|592.89|595.69|592.89|595.34|592.54|0
1652133600000|2022-05-09 22:00:00|594.55|591.75|593.45|590.65|594.55|591.75|593.09|590.29|0
1652133610000|2022-05-09 22:00:10|593.63|590.83|592.44|589.64|593.63|590.83|592.44|589.64|0
1652133620000|2022-05-09 22:00:20|592.81|590.01|591.53|588.73|592.81|590.01|591.35|588.55|0
1652133630000|2022-05-09 22:00:30|591.45|588.65|591.53|588.73|591.53|588.73|591.45|588.65|0
1652133640000|2022-05-09 22:00:40|591.81|589.01|590.9|588.1|591.81|589.01|590.9|588.1|0
1652133650000|2022-05-09 22:00:50|590.35|587.55|589.89|587.09|590.44|587.64|589.89|587.09|0
1652133660000|2022-05-09 22:01:00|590.44|587.64|590.8|588|590.9|588.1|590.44|587.64|0
1652133670000|2022-05-09 22:01:10|590.17|587.37|589.89|587.09|590.17|587.37|589.89|587.09|0
1652133680000|2022-05-09 22:01:20|590.17|587.37|590.44|587.64|590.44|587.64|590.17|587.37|0
1652133690000|2022-05-09 22:01:30|590.35|587.55|590.44|587.64|590.44|587.64|590.35|587.55|0
1652133700000|2022-05-09 22:01:40|590.9|588.1|590.99|588.19|590.99|588.19|590.9|588.1|0
1652133710000|2022-05-09 22:01:50|591.17|588.37|590.8|588|591.17|588.37|590.8|588|0
1652133720000|2022-05-09 22:02:00|590.62|587.82|590.62|587.82|590.62|587.82|590.35|587.55|0
1652133730000|2022-05-09 22:02:10|590.35|587.55|590.44|587.64|590.44|587.64|590.26|587.46|0
1652133740000|2022-05-09 22:02:20|591.63|588.83|591.71|588.91|591.81|589.01|591.63|588.83|0
1652133750000|2022-05-09 22:02:30|591.81|589.01|592.26|589.46|592.26|589.46|591.81|589.01|0
1652133760000|2022-05-09 22:02:40|592.44|589.64|592.44|589.64|592.99|590.19|592.36|589.56|0
1652133770000|2022-05-09 22:02:50|592.26|589.46|593.17|590.37|593.17|590.37|592.26|589.46|0
1652133780000|2022-05-09 22:03:00|593.09|590.29|592.99|590.19|593.09|590.29|592.99|590.19|0
1652133800000|2022-05-09 22:03:20|592.26|589.46|591.81|589.01|592.26|589.46|591.81|589.01|0
1652133810000|2022-05-09 22:03:30|591.63|588.83|591.81|589.01|591.81|589.01|591.63|588.83|0
1652133820000|2022-05-09 22:03:40|591.71|588.91|591.9|589.1|591.99|589.19|591.71|588.91|0
1652133830000|2022-05-09 22:03:50|591.99|589.19|592.54|589.74|592.54|589.74|591.99|589.19|0
1652133840000|2022-05-09 22:04:00|592.63|589.83|592.63|589.83|592.63|589.83|592.63|589.83|0
1652133850000|2022-05-09 22:04:10|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652133860000|2022-05-09 22:04:20|593.08|590.28|592.99|590.19|593.08|590.28|592.9|590.1|0
1652133870000|2022-05-09 22:04:30|592.9|590.1|593.17|590.37|593.17|590.37|592.9|590.1|0
1652133880000|2022-05-09 22:04:40|593.27|590.47|593.35|590.55|593.35|590.55|593.27|590.47|0
1652133890000|2022-05-09 22:04:50|593.27|590.47|593.27|590.47|593.27|590.47|593.27|590.47|0
1652133900000|2022-05-09 22:05:00|593.35|590.55|592.99|590.19|593.35|590.55|592.99|590.19|0
1652133910000|2022-05-09 22:05:10|592.81|590.01|592.54|589.74|592.81|590.01|592.54|589.74|0
1652133920000|2022-05-09 22:05:20|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652133930000|2022-05-09 22:05:30|592.81|590.01|593.08|590.28|593.08|590.28|592.62|589.82|0
1652133940000|2022-05-09 22:05:40|593.17|590.37|593.17|590.37|593.35|590.55|593.17|590.37|0
1652133950000|2022-05-09 22:05:50|593.27|590.47|593.17|590.37|593.27|590.47|593.17|590.37|0
1652133960000|2022-05-09 22:06:00|593.08|590.28|592.99|590.19|593.08|590.28|592.99|590.19|0
1652133970000|2022-05-09 22:06:10|592.81|590.01|592.62|589.82|592.81|590.01|592.62|589.82|0
1652133980000|2022-05-09 22:06:20|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652133990000|2022-05-09 22:06:30|592.54|589.74|592.54|589.74|592.62|589.82|592.54|589.74|0
1652134000000|2022-05-09 22:06:40|592.62|589.82|592.26|589.46|592.62|589.82|592.26|589.46|0
1652134010000|2022-05-09 22:06:50|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1652134020000|2022-05-09 22:07:00|592.08|589.28|591.9|589.1|592.08|589.28|591.81|589.01|0
1652134030000|2022-05-09 22:07:10|592.17|589.37|591.9|589.1|592.17|589.37|591.9|589.1|0
1652134040000|2022-05-09 22:07:20|591.99|589.19|592.26|589.46|592.26|589.46|591.99|589.19|0
1652134050000|2022-05-09 22:07:30|592.08|589.28|592.08|589.28|592.26|589.46|592.08|589.28|0
1652134060000|2022-05-09 22:07:40|592.17|589.37|592.35|589.55|592.35|589.55|592.17|589.37|0
1652134070000|2022-05-09 22:07:50|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652134080000|2022-05-09 22:08:00|592.44|589.64|592.26|589.46|592.44|589.64|592.26|589.46|0
1652134090000|2022-05-09 22:08:10|592.08|589.28|592.17|589.37|592.26|589.46|592.08|589.28|0
1652134100000|2022-05-09 22:08:20|592.35|589.55|592.08|589.28|592.35|589.55|592.08|589.28|0
1652134110000|2022-05-09 22:08:30|592.26|589.46|591.89|589.09|592.26|589.46|591.89|589.09|0
1652134120000|2022-05-09 22:08:40|592.17|589.37|592.26|589.46|592.35|589.55|592.08|589.28|0
1652134130000|2022-05-09 22:08:50|592.08|589.28|592.26|589.46|592.26|589.46|592.08|589.28|0
1652134160000|2022-05-09 22:09:20|592.35|589.55|592.44|589.64|592.44|589.64|592.35|589.55|0
1652134170000|2022-05-09 22:09:30|592.81|590.01|592.62|589.82|592.81|590.01|592.62|589.82|0
1652134180000|2022-05-09 22:09:40|592.81|590.01|592.99|590.19|592.99|590.19|592.81|590.01|0
1652134190000|2022-05-09 22:09:50|593.17|590.37|593.54|590.74|593.54|590.74|593.17|590.37|0
1652134200000|2022-05-09 22:10:00|593.35|590.55|593.54|590.74|593.54|590.74|593.17|590.37|0
1652134210000|2022-05-09 22:10:10|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134220000|2022-05-09 22:10:20|593.9|591.1|594.08|591.28|594.08|591.28|593.9|591.1|0
1652134230000|2022-05-09 22:10:30|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134240000|2022-05-09 22:10:40|593.54|590.74|593.81|591.01|593.81|591.01|593.54|590.74|0
1652134250000|2022-05-09 22:10:50|594|591.2|593.9|591.1|594|591.2|593.9|591.1|0
1652134260000|2022-05-09 22:11:00|594|591.2|594|591.2|594|591.2|593.9|591.1|0
1652134270000|2022-05-09 22:11:10|594.08|591.28|593.99|591.19|594.08|591.28|593.9|591.1|0
1652134280000|2022-05-09 22:11:20|594.18|591.38|594.27|591.47|594.45|591.65|594.08|591.28|0
1652134290000|2022-05-09 22:11:30|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1652134300000|2022-05-09 22:11:40|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1652134310000|2022-05-09 22:11:50|594.45|591.65|594.54|591.74|594.54|591.74|594.45|591.65|0
1652134320000|2022-05-09 22:12:00|594.45|591.65|594.26|591.46|594.45|591.65|594.26|591.46|0
1652134330000|2022-05-09 22:12:10|594.08|591.28|594.08|591.28|594.08|591.28|594.08|591.28|0
1652134340000|2022-05-09 22:12:20|593.9|591.1|593.9|591.1|593.9|591.1|593.9|591.1|0
1652134360000|2022-05-09 22:12:40|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134380000|2022-05-09 22:13:00|593.53|590.73|593.17|590.37|593.53|590.73|593.17|590.37|0
1652134390000|2022-05-09 22:13:10|592.99|590.19|592.72|589.92|592.99|590.19|592.72|589.92|0
1652134400000|2022-05-09 22:13:20|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1652134410000|2022-05-09 22:13:30|592.26|589.46|592.08|589.28|592.26|589.46|592.08|589.28|0
1652134420000|2022-05-09 22:13:40|592.26|589.46|592.8|590|592.8|590|592.26|589.46|0
1652134430000|2022-05-09 22:13:50|593.08|590.28|592.99|590.19|593.08|590.28|592.99|590.19|0
1652134440000|2022-05-09 22:14:00|592.8|590|592.35|589.55|592.8|590|592.35|589.55|0
1652134450000|2022-05-09 22:14:10|592.26|589.46|592.53|589.73|592.53|589.73|592.26|589.46|0
1652134460000|2022-05-09 22:14:20|592.44|589.64|592.26|589.46|592.44|589.64|592.07|589.27|0
1652134470000|2022-05-09 22:14:30|591.99|589.19|591.81|589.01|591.99|589.19|591.81|589.01|0
1652134480000|2022-05-09 22:14:40|591.99|589.19|591.81|589.01|591.99|589.19|591.81|589.01|0
1652134490000|2022-05-09 22:14:50|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1652134500000|2022-05-09 22:15:00|591.35|588.55|591.26|588.46|591.35|588.55|591.26|588.46|0
1652134510000|2022-05-09 22:15:10|591.16|588.36|591.26|588.46|591.35|588.55|591.16|588.36|0
1652134520000|2022-05-09 22:15:20|591.16|588.36|590.8|588|591.16|588.36|590.8|588|0
1652134530000|2022-05-09 22:15:30|590.98|588.18|590.62|587.82|590.98|588.18|590.62|587.82|0
1652134540000|2022-05-09 22:15:40|590.44|587.64|590.44|587.64|590.44|587.64|590.44|587.64|0
1652134560000|2022-05-09 22:16:00|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134570000|2022-05-09 22:16:10|591.16|588.36|590.98|588.18|591.16|588.36|590.98|588.18|0
1652134580000|2022-05-09 22:16:20|591.08|588.28|591.08|588.28|591.08|588.28|591.08|588.28|0
1652134590000|2022-05-09 22:16:30|590.98|588.18|590.98|588.18|590.98|588.18|590.98|588.18|0
1652134600000|2022-05-09 22:16:40|591.16|588.36|591.26|588.46|591.26|588.46|591.16|588.36|0
1652134610000|2022-05-09 22:16:50|591.16|588.36|591.44|588.64|591.44|588.64|591.16|588.36|0
1652134620000|2022-05-09 22:17:00|591.35|588.55|591.44|588.64|591.44|588.64|591.35|588.55|0
1652134630000|2022-05-09 22:17:10|591.53|588.73|591.71|588.91|591.71|588.91|591.53|588.73|0
1652134640000|2022-05-09 22:17:20|591.53|588.73|591.16|588.36|591.53|588.73|591.16|588.36|0
1652134650000|2022-05-09 22:17:30|591.08|588.28|591.16|588.36|591.16|588.36|591.08|588.28|0
1652134660000|2022-05-09 22:17:40|590.98|588.18|590.89|588.09|591.08|588.28|590.89|588.09|0
1652134670000|2022-05-09 22:17:50|590.53|587.73|590.25|587.45|590.53|587.73|590.25|587.45|0
1652134680000|2022-05-09 22:18:00|590.35|587.55|590.43|587.63|590.43|587.63|590.35|587.55|0
1652134690000|2022-05-09 22:18:10|590.62|587.82|590.8|588|590.8|588|590.62|587.82|0
1652134700000|2022-05-09 22:18:20|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134710000|2022-05-09 22:18:30|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134720000|2022-05-09 22:18:40|590.43|587.63|590.53|587.73|590.62|587.82|590.43|587.63|0
1652134730000|2022-05-09 22:18:50|590.43|587.63|591.34|588.54|591.89|589.09|590.43|587.63|0
1652134740000|2022-05-09 22:19:00|591.16|588.36|591.26|588.46|591.26|588.46|591.16|588.36|0
1652134750000|2022-05-09 22:19:10|590.98|588.18|591.16|588.36|591.26|588.46|590.98|588.18|0
1652134760000|2022-05-09 22:19:20|591.34|588.54|590.98|588.18|591.53|588.73|590.98|588.18|0
1652134770000|2022-05-09 22:19:30|591.07|588.27|590.53|587.73|591.07|588.27|590.53|587.73|0
1652134780000|2022-05-09 22:19:40|590.62|587.82|590.98|588.18|590.98|588.18|590.62|587.82|0
1652134790000|2022-05-09 22:19:50|590.8|588|590.8|588|590.8|588|590.8|588|0
1652134800000|2022-05-09 22:20:00|590.71|587.91|590.07|587.27|590.71|587.91|590.07|587.27|0
1652134810000|2022-05-09 22:20:10|590.25|587.45|590.07|587.27|590.25|587.45|590.07|587.27|0
1652134820000|2022-05-09 22:20:20|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652134830000|2022-05-09 22:20:30|590.43|587.63|590.35|587.55|590.43|587.63|590.35|587.55|0
1652134840000|2022-05-09 22:20:40|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652134850000|2022-05-09 22:20:50|590.35|587.55|590.07|587.27|590.35|587.55|590.07|587.27|0
1652134860000|2022-05-09 22:21:00|589.98|587.18|589.89|587.09|589.98|587.18|589.89|587.09|0
1652134870000|2022-05-09 22:21:10|589.98|587.18|590.07|587.27|590.07|587.27|589.98|587.18|0
1652134880000|2022-05-09 22:21:20|590.25|587.45|590.25|587.45|590.25|587.45|590.07|587.27|0
1652134890000|2022-05-09 22:21:30|590.16|587.36|590.16|587.36|590.16|587.36|590.07|587.27|0
1652134900000|2022-05-09 22:21:40|590.25|587.45|590.35|587.55|590.35|587.55|590.25|587.45|0
1652134910000|2022-05-09 22:21:50|590.43|587.63|590.62|587.82|590.71|587.91|590.43|587.63|0
1652134920000|2022-05-09 22:22:00|590.8|588|590.62|587.82|590.8|588|590.62|587.82|0
1652134930000|2022-05-09 22:22:10|590.71|587.91|590.8|588|590.8|588|590.71|587.91|0
1652134940000|2022-05-09 22:22:20|590.89|588.09|590.89|588.09|591.16|588.36|590.8|588|0
1652134950000|2022-05-09 22:22:30|590.8|588|590.98|588.18|590.98|588.18|590.8|588|0
1652134960000|2022-05-09 22:22:40|591.07|588.27|590.98|588.18|591.07|588.27|590.98|588.18|0
1652134970000|2022-05-09 22:22:50|591.07|588.27|590.25|587.45|591.07|588.27|590.25|587.45|0
1652134980000|2022-05-09 22:23:00|590.35|587.55|590.25|587.45|590.43|587.63|590.25|587.45|0
1652134990000|2022-05-09 22:23:10|590.35|587.55|590.35|587.55|590.35|587.55|590.35|587.55|0
1652135000000|2022-05-09 22:23:20|590.43|587.63|590.53|587.73|590.53|587.73|590.43|587.63|0
1652135010000|2022-05-09 22:23:30|590.43|587.63|590.25|587.45|590.43|587.63|590.25|587.45|0
1652135020000|2022-05-09 22:23:40|590.35|587.55|590.07|587.27|590.35|587.55|590.07|587.27|0
1652135030000|2022-05-09 22:23:50|590.16|587.36|590.16|587.36|590.16|587.36|590.16|587.36|0
1652135040000|2022-05-09 22:24:00|590.07|587.27|590.53|587.73|590.53|587.73|590.07|587.27|0
1652135050000|2022-05-09 22:24:10|590.61|587.81|590.71|587.91|590.71|587.91|590.61|587.81|0
1652135060000|2022-05-09 22:24:20|590.8|588|590.98|588.18|591.07|588.27|590.8|588|0
1652135070000|2022-05-09 22:24:30|591.16|588.36|590.61|587.81|591.16|588.36|590.61|587.81|0
1652135080000|2022-05-09 22:24:40|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1652135090000|2022-05-09 22:24:50|590.34|587.54|590.53|587.73|590.53|587.73|590.34|587.54|0
1652135100000|2022-05-09 22:25:00|590.34|587.54|590.61|587.81|590.61|587.81|590.34|587.54|0
1652135110000|2022-05-09 22:25:10|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652135120000|2022-05-09 22:25:20|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1652135130000|2022-05-09 22:25:30|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652135140000|2022-05-09 22:25:40|590.53|587.73|590.43|587.63|590.53|587.73|590.34|587.54|0
1652135150000|2022-05-09 22:25:50|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652135160000|2022-05-09 22:26:00|590.34|587.54|590.34|587.54|590.34|587.54|590.34|587.54|0
1652135170000|2022-05-09 22:26:10|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652135180000|2022-05-09 22:26:20|590.43|587.63|590.16|587.36|590.43|587.63|590.07|587.27|0
1652135190000|2022-05-09 22:26:30|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135200000|2022-05-09 22:26:40|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135210000|2022-05-09 22:26:50|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135220000|2022-05-09 22:27:00|590.16|587.36|590.16|587.36|590.16|587.36|590.16|587.36|0
1652135230000|2022-05-09 22:27:10|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135240000|2022-05-09 22:27:20|590.34|587.54|590.25|587.45|590.34|587.54|590.25|587.45|0
1652135250000|2022-05-09 22:27:30|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1652135260000|2022-05-09 22:27:40|590.25|587.45|590.07|587.27|590.25|587.45|590.07|587.27|0
1652135270000|2022-05-09 22:27:50|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135280000|2022-05-09 22:28:00|590.43|587.63|590.34|587.54|590.43|587.63|590.25|587.45|0
1652135310000|2022-05-09 22:28:30|590.43|587.63|590.34|587.54|590.43|587.63|590.34|587.54|0
1652135320000|2022-05-09 22:28:40|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135340000|2022-05-09 22:29:00|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1652135350000|2022-05-09 22:29:10|590.61|587.81|590.34|587.54|590.61|587.81|590.34|587.54|0
1652135360000|2022-05-09 22:29:20|590.25|587.45|590.16|587.36|590.25|587.45|590.07|587.27|0
1652135370000|2022-05-09 22:29:30|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135380000|2022-05-09 22:29:40|590.61|587.81|590.53|587.73|590.61|587.81|590.53|587.73|0
1652135390000|2022-05-09 22:29:50|590.61|587.81|590.43|587.63|590.61|587.81|590.43|587.63|0
1652135400000|2022-05-09 22:30:00|590.25|587.45|590.43|587.63|590.43|587.63|590.07|587.27|0
1652135410000|2022-05-09 22:30:10|590.53|587.73|590.07|587.27|590.53|587.73|590.07|587.27|0
1652135430000|2022-05-09 22:30:30|590.16|587.36|590.07|587.27|590.16|587.36|590.07|587.27|0
1652135450000|2022-05-09 22:30:50|589.88|587.08|589.88|587.08|589.88|587.08|589.88|587.08|0
1652135460000|2022-05-09 22:31:00|589.34|586.54|589.16|586.36|589.43|586.63|589.16|586.36|0
1652135470000|2022-05-09 22:31:10|588.98|586.18|589.16|586.36|589.16|586.36|588.98|586.18|0
1652135480000|2022-05-09 22:31:20|589.34|586.54|589.7|586.9|589.7|586.9|589.34|586.54|0
1652135490000|2022-05-09 22:31:30|589.88|587.08|589.88|587.08|589.88|587.08|589.88|587.08|0
1652135500000|2022-05-09 22:31:40|589.8|587|589.52|586.72|589.8|587|589.52|586.72|0
1652135520000|2022-05-09 22:32:00|589.61|586.81|589.34|586.54|589.61|586.81|589.34|586.54|0
1652135530000|2022-05-09 22:32:10|588.79|585.99|589.07|586.27|589.07|586.27|588.79|585.99|0
1652135540000|2022-05-09 22:32:20|589.34|586.54|589.16|586.36|589.34|586.54|589.16|586.36|0
1652135550000|2022-05-09 22:32:30|589.34|586.54|588.97|586.17|589.34|586.54|588.97|586.17|0
1652135560000|2022-05-09 22:32:40|588.89|586.09|588.97|586.17|588.97|586.17|588.89|586.09|0
1652135570000|2022-05-09 22:32:50|588.79|585.99|588.79|585.99|588.97|586.17|588.79|585.99|0
1652135590000|2022-05-09 22:33:10|588.71|585.91|588.61|585.81|588.71|585.91|588.61|585.81|0
1652135600000|2022-05-09 22:33:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135610000|2022-05-09 22:33:30|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652135620000|2022-05-09 22:33:40|588.43|585.63|588.07|585.27|588.43|585.63|588.07|585.27|0
1652135630000|2022-05-09 22:33:50|588.43|585.63|588.34|585.54|588.43|585.63|588.34|585.54|0
1652135640000|2022-05-09 22:34:00|588.25|585.45|588.25|585.45|588.25|585.45|588.07|585.27|0
1652135660000|2022-05-09 22:34:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135670000|2022-05-09 22:34:30|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652135680000|2022-05-09 22:34:40|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135700000|2022-05-09 22:35:00|588.25|585.45|588.43|585.63|588.43|585.63|588.25|585.45|0
1652135750000|2022-05-09 22:35:50|588.25|585.45|588.43|585.63|588.43|585.63|588.25|585.45|0
1652135790000|2022-05-09 22:36:30|588.34|585.54|587.88|585.08|588.34|585.54|587.88|585.08|0
1652135800000|2022-05-09 22:36:40|588.07|585.27|588.25|585.45|588.25|585.45|587.88|585.08|0
1652135810000|2022-05-09 22:36:50|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652135820000|2022-05-09 22:37:00|588.07|585.27|587.88|585.08|588.07|585.27|587.88|585.08|0
1652135830000|2022-05-09 22:37:10|588.06|585.26|587.88|585.08|588.06|585.26|587.88|585.08|0
1652135840000|2022-05-09 22:37:20|588.06|585.26|587.88|585.08|588.06|585.26|587.88|585.08|0
1652135860000|2022-05-09 22:37:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135880000|2022-05-09 22:38:00|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652135890000|2022-05-09 22:38:10|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135900000|2022-05-09 22:38:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135910000|2022-05-09 22:38:30|588.25|585.45|588.06|585.26|588.43|585.63|588.06|585.26|0
1652135920000|2022-05-09 22:38:40|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652135940000|2022-05-09 22:39:00|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135950000|2022-05-09 22:39:10|587.98|585.18|587.88|585.08|587.98|585.18|587.88|585.08|0
1652135960000|2022-05-09 22:39:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135970000|2022-05-09 22:39:30|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135990000|2022-05-09 22:39:50|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652136010000|2022-05-09 22:40:10|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652136040000|2022-05-09 22:40:40|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1652136050000|2022-05-09 22:40:50|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1652136060000|2022-05-09 22:41:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136070000|2022-05-09 22:41:10|588.7|585.9|589.15|586.35|589.15|586.35|588.7|585.9|0
1652136080000|2022-05-09 22:41:20|589.34|586.54|589.52|586.72|589.52|586.72|589.25|586.45|0
1652136090000|2022-05-09 22:41:30|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1652136100000|2022-05-09 22:41:40|589.52|586.72|589.52|586.72|589.52|586.72|589.52|586.72|0
1652136110000|2022-05-09 22:41:50|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1652136120000|2022-05-09 22:42:00|589.33|586.53|589.15|586.35|589.33|586.53|589.15|586.35|0
1652136130000|2022-05-09 22:42:10|588.97|586.17|589.07|586.27|589.07|586.27|588.97|586.17|0
1652136140000|2022-05-09 22:42:20|588.97|586.17|589.15|586.35|589.15|586.35|588.97|586.17|0
1652136160000|2022-05-09 22:42:40|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652136170000|2022-05-09 22:42:50|589.52|586.72|589.33|586.53|589.52|586.72|589.33|586.53|0
1652136180000|2022-05-09 22:43:00|589.15|586.35|589.07|586.27|589.15|586.35|589.07|586.27|0
1652136190000|2022-05-09 22:43:10|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136200000|2022-05-09 22:43:20|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136220000|2022-05-09 22:43:40|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652136230000|2022-05-09 22:43:50|588.97|586.17|588.61|585.81|588.97|586.17|588.43|585.63|0
1652136240000|2022-05-09 22:44:00|588.43|585.63|588.61|585.81|588.61|585.81|588.24|585.44|0
1652136250000|2022-05-09 22:44:10|588.43|585.63|588.97|586.17|588.97|586.17|588.34|585.54|0
1652136260000|2022-05-09 22:44:20|589.15|586.35|589.15|586.35|589.33|586.53|589.15|586.35|0
1652136270000|2022-05-09 22:44:30|589.07|586.27|588.97|586.17|589.07|586.27|588.97|586.17|0
1652136280000|2022-05-09 22:44:40|589.15|586.35|588.97|586.17|589.15|586.35|588.97|586.17|0
1652136290000|2022-05-09 22:44:50|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136300000|2022-05-09 22:45:00|589.06|586.26|589.33|586.53|589.33|586.53|588.97|586.17|0
1652136320000|2022-05-09 22:45:20|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136330000|2022-05-09 22:45:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652136340000|2022-05-09 22:45:40|589.52|586.72|589.52|586.72|589.52|586.72|589.52|586.72|0
1652136390000|2022-05-09 22:46:30|589.7|586.9|589.88|587.08|589.88|587.08|589.7|586.9|0
1652136410000|2022-05-09 22:46:50|589.7|586.9|588.97|586.17|589.7|586.9|588.97|586.17|0
1652136420000|2022-05-09 22:47:00|588.79|585.99|588.61|585.81|588.79|585.99|588.61|585.81|0
1652136440000|2022-05-09 22:47:20|588.52|585.72|588.61|585.81|588.61|585.81|588.52|585.72|0
1652136450000|2022-05-09 22:47:30|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136460000|2022-05-09 22:47:40|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136470000|2022-05-09 22:47:50|588.88|586.08|588.97|586.17|588.97|586.17|588.88|586.08|0
1652136480000|2022-05-09 22:48:00|588.88|586.08|588.79|585.99|588.97|586.17|588.79|585.99|0
1652136500000|2022-05-09 22:48:20|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1652136510000|2022-05-09 22:48:30|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1652136520000|2022-05-09 22:48:40|588.52|585.72|588.52|585.72|588.52|585.72|588.52|585.72|0
1652136530000|2022-05-09 22:48:50|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1652136540000|2022-05-09 22:49:00|588.42|585.62|588.34|585.54|588.42|585.62|588.34|585.54|0
1652136550000|2022-05-09 22:49:10|588.24|585.44|588.24|585.44|588.24|585.44|588.16|585.36|0
1652136560000|2022-05-09 22:49:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652136570000|2022-05-09 22:49:30|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1652136580000|2022-05-09 22:49:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652136610000|2022-05-09 22:50:10|588.42|585.62|588.61|585.81|588.61|585.81|588.42|585.62|0
1652136630000|2022-05-09 22:50:30|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136650000|2022-05-09 22:50:50|588.61|585.81|588.52|585.72|588.61|585.81|588.52|585.72|0
1652136660000|2022-05-09 22:51:00|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136670000|2022-05-09 22:51:10|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136680000|2022-05-09 22:51:20|588.97|586.17|589.15|586.35|589.15|586.35|588.97|586.17|0
1652136690000|2022-05-09 22:51:30|588.97|586.17|588.6|585.8|588.97|586.17|588.6|585.8|0
1652136700000|2022-05-09 22:51:40|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1652136710000|2022-05-09 22:51:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136740000|2022-05-09 22:52:20|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136750000|2022-05-09 22:52:30|588.7|585.9|588.6|585.8|588.7|585.9|588.6|585.8|0
1652136760000|2022-05-09 22:52:40|588.52|585.72|588.6|585.8|588.6|585.8|588.52|585.72|0
1652136780000|2022-05-09 22:53:00|588.7|585.9|588.7|585.9|588.7|585.9|588.6|585.8|0
1652136790000|2022-05-09 22:53:10|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1652136800000|2022-05-09 22:53:20|588.79|585.99|588.88|586.08|588.88|586.08|588.79|585.99|0
1652136810000|2022-05-09 22:53:30|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136840000|2022-05-09 22:54:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136860000|2022-05-09 22:54:20|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136870000|2022-05-09 22:54:30|588.88|586.08|588.79|585.99|588.88|586.08|588.79|585.99|0
1652136880000|2022-05-09 22:54:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652136890000|2022-05-09 22:54:50|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136900000|2022-05-09 22:55:00|588.88|586.08|588.79|585.99|588.88|586.08|588.79|585.99|0
1652136910000|2022-05-09 22:55:10|588.7|585.9|588.79|585.99|588.79|585.99|588.7|585.9|0
1652136940000|2022-05-09 22:55:40|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652136950000|2022-05-09 22:55:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136960000|2022-05-09 22:56:00|588.7|585.9|588.97|586.17|588.97|586.17|588.7|585.9|0
1652137000000|2022-05-09 22:56:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137010000|2022-05-09 22:56:50|589.06|586.26|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137020000|2022-05-09 22:57:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137030000|2022-05-09 22:57:10|589.69|586.89|589.51|586.71|589.69|586.89|589.51|586.71|0
1652137040000|2022-05-09 22:57:20|589.61|586.81|589.42|586.62|589.61|586.81|589.33|586.53|0
1652137050000|2022-05-09 22:57:30|589.51|586.71|589.42|586.62|589.51|586.71|589.42|586.62|0
1652137060000|2022-05-09 22:57:40|589.33|586.53|589.51|586.71|589.51|586.71|589.33|586.53|0
1652137070000|2022-05-09 22:57:50|589.61|586.81|589.51|586.71|589.61|586.81|589.51|586.71|0
1652137080000|2022-05-09 22:58:00|589.61|586.81|589.51|586.71|589.61|586.81|589.51|586.71|0
1652137090000|2022-05-09 22:58:10|589.42|586.62|589.33|586.53|589.42|586.62|589.33|586.53|0
1652137100000|2022-05-09 22:58:20|589.24|586.44|589.15|586.35|589.24|586.44|589.15|586.35|0
1652137110000|2022-05-09 22:58:30|589.33|586.53|589.51|586.71|589.51|586.71|589.33|586.53|0
1652137130000|2022-05-09 22:58:50|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652137140000|2022-05-09 22:59:00|589.79|586.99|589.61|586.81|589.79|586.99|589.61|586.81|0
1652137150000|2022-05-09 22:59:10|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1652137170000|2022-05-09 22:59:30|589.42|586.62|589.33|586.53|589.51|586.71|589.33|586.53|0
1652137180000|2022-05-09 22:59:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137190000|2022-05-09 22:59:50|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652137200000|2022-05-09 23:00:00|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137210000|2022-05-09 23:00:10|588.97|586.17|589.33|586.53|589.33|586.53|588.97|586.17|0
1652137220000|2022-05-09 23:00:20|589.15|586.35|588.97|586.17|589.15|586.35|588.97|586.17|0
1652137230000|2022-05-09 23:00:30|589.06|586.26|588.97|586.17|589.06|586.26|588.97|586.17|0
1652137240000|2022-05-09 23:00:40|588.96|586.16|588.78|585.98|588.96|586.16|588.78|585.98|0
1652137250000|2022-05-09 23:00:50|588.88|586.08|589.06|586.26|589.15|586.35|588.88|586.08|0
1652137260000|2022-05-09 23:01:00|589.15|586.35|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137270000|2022-05-09 23:01:10|589.33|586.53|589.24|586.44|589.33|586.53|589.24|586.44|0
1652137280000|2022-05-09 23:01:20|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137300000|2022-05-09 23:01:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137310000|2022-05-09 23:01:50|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137320000|2022-05-09 23:02:00|589.51|586.71|588.78|585.98|589.51|586.71|588.78|585.98|0
1652137350000|2022-05-09 23:02:30|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1652137360000|2022-05-09 23:02:40|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137370000|2022-05-09 23:02:50|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652137380000|2022-05-09 23:03:00|588.78|585.98|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137390000|2022-05-09 23:03:10|588.6|585.8|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137400000|2022-05-09 23:03:20|588.6|585.8|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137410000|2022-05-09 23:03:30|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1652137420000|2022-05-09 23:03:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137430000|2022-05-09 23:03:50|589.06|586.26|588.88|586.08|589.06|586.26|588.88|586.08|0
1652137440000|2022-05-09 23:04:00|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137450000|2022-05-09 23:04:10|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652137460000|2022-05-09 23:04:20|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137470000|2022-05-09 23:04:30|588.88|586.08|588.96|586.16|588.96|586.16|588.88|586.08|0
1652137490000|2022-05-09 23:04:50|589.06|586.26|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137500000|2022-05-09 23:05:00|589.06|586.26|588.96|586.16|589.06|586.26|588.96|586.16|0
1652137510000|2022-05-09 23:05:10|588.88|586.08|588.78|585.98|588.88|586.08|588.78|585.98|0
1652137520000|2022-05-09 23:05:20|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1652137530000|2022-05-09 23:05:30|588.78|585.98|588.96|586.16|588.96|586.16|588.78|585.98|0
1652137540000|2022-05-09 23:05:40|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1652137550000|2022-05-09 23:05:50|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137580000|2022-05-09 23:06:20|588.69|585.89|588.78|585.98|588.78|585.98|588.69|585.89|0
1652137590000|2022-05-09 23:06:30|588.69|585.89|589.14|586.34|589.14|586.34|588.69|585.89|0
1652137630000|2022-05-09 23:07:10|589.06|586.26|589.06|586.26|589.06|586.26|589.06|586.26|0
1652137640000|2022-05-09 23:07:20|588.96|586.16|588.88|586.08|588.96|586.16|588.88|586.08|0
1652137650000|2022-05-09 23:07:30|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1652137660000|2022-05-09 23:07:40|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137670000|2022-05-09 23:07:50|589.14|586.34|589.14|586.34|589.14|586.34|589.14|586.34|0
1652137740000|2022-05-09 23:09:00|589.33|586.53|589.33|586.53|589.33|586.53|589.24|586.44|0
1652137770000|2022-05-09 23:09:30|589.42|586.62|589.51|586.71|589.51|586.71|589.42|586.62|0
1652137780000|2022-05-09 23:09:40|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652137810000|2022-05-09 23:10:10|589.6|586.8|589.6|586.8|589.6|586.8|589.6|586.8|0
1652137820000|2022-05-09 23:10:20|589.51|586.71|589.69|586.89|589.69|586.89|589.51|586.71|0
1652137850000|2022-05-09 23:10:50|589.87|587.07|589.87|587.07|589.87|587.07|589.87|587.07|0
1652137860000|2022-05-09 23:11:00|590.05|587.25|590.6|587.8|590.6|587.8|590.05|587.25|0
1652137870000|2022-05-09 23:11:10|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652137890000|2022-05-09 23:11:30|590.6|587.8|590.6|587.8|590.6|587.8|590.6|587.8|0
1652137900000|2022-05-09 23:11:40|590.42|587.62|590.15|587.35|590.42|587.62|590.15|587.35|0
1652137910000|2022-05-09 23:11:50|590.23|587.43|590.42|587.62|590.42|587.62|590.15|587.35|0
1652137920000|2022-05-09 23:12:00|590.6|587.8|590.42|587.62|590.6|587.8|590.42|587.62|0
1652137930000|2022-05-09 23:12:10|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1652137940000|2022-05-09 23:12:20|590.6|587.8|590.78|587.98|590.78|587.98|590.6|587.8|0
1652137950000|2022-05-09 23:12:30|590.96|588.16|590.96|588.16|590.96|588.16|590.96|588.16|0
1652137960000|2022-05-09 23:12:40|591.06|588.26|591.06|588.26|591.14|588.34|591.06|588.26|0
1652137970000|2022-05-09 23:12:50|590.96|588.16|591.14|588.34|591.14|588.34|590.78|587.98|0
1652137980000|2022-05-09 23:13:00|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652137990000|2022-05-09 23:13:10|591.6|588.8|591.51|588.71|591.6|588.8|591.51|588.71|0
1652138000000|2022-05-09 23:13:20|591.33|588.53|591.14|588.34|591.33|588.53|591.14|588.34|0
1652138020000|2022-05-09 23:13:40|590.96|588.16|590.87|588.07|590.96|588.16|590.87|588.07|0
1652138030000|2022-05-09 23:13:50|590.96|588.16|591.14|588.34|591.14|588.34|590.96|588.16|0
1652138040000|2022-05-09 23:14:00|590.96|588.16|591.33|588.53|591.33|588.53|590.96|588.16|0
1652138050000|2022-05-09 23:14:10|591.51|588.71|591.33|588.53|591.51|588.71|591.33|588.53|0
1652138060000|2022-05-09 23:14:20|591.6|588.8|591.69|588.89|591.69|588.89|591.6|588.8|0
1652138070000|2022-05-09 23:14:30|591.87|589.07|591.97|589.17|591.97|589.17|591.87|589.07|0
1652138080000|2022-05-09 23:14:40|592.05|589.25|592.05|589.25|592.05|589.25|591.97|589.17|0
1652138090000|2022-05-09 23:14:50|592.24|589.44|592.33|589.53|592.33|589.53|592.24|589.44|0
1652138100000|2022-05-09 23:15:00|592.24|589.44|591.87|589.07|592.24|589.44|591.87|589.07|0
1652138110000|2022-05-09 23:15:10|591.97|589.17|592.24|589.44|592.24|589.44|591.97|589.17|0
1652138120000|2022-05-09 23:15:20|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652138130000|2022-05-09 23:15:30|592.24|589.44|592.24|589.44|592.24|589.44|592.24|589.44|0
1652138140000|2022-05-09 23:15:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138150000|2022-05-09 23:15:50|592.51|589.71|592.6|589.8|592.6|589.8|592.42|589.62|0
1652138160000|2022-05-09 23:16:00|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138170000|2022-05-09 23:16:10|592.78|589.98|593.69|590.89|593.69|590.89|592.78|589.98|0
1652138190000|2022-05-09 23:16:30|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1652138210000|2022-05-09 23:16:50|593.51|590.71|593.15|590.35|593.51|590.71|593.15|590.35|0
1652138220000|2022-05-09 23:17:00|593.33|590.53|593.33|590.53|593.33|590.53|593.15|590.35|0
1652138240000|2022-05-09 23:17:20|593.15|590.35|593.06|590.26|593.15|590.35|593.06|590.26|0
1652138250000|2022-05-09 23:17:30|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652138260000|2022-05-09 23:17:40|592.78|589.98|592.6|589.8|592.78|589.98|592.6|589.8|0
1652138270000|2022-05-09 23:17:50|592.78|589.98|592.88|590.08|592.88|590.08|592.78|589.98|0
1652138280000|2022-05-09 23:18:00|592.78|589.98|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138290000|2022-05-09 23:18:10|592.6|589.8|592.42|589.62|592.6|589.8|592.42|589.62|0
1652138300000|2022-05-09 23:18:20|592.6|589.8|592.96|590.16|592.96|590.16|592.6|589.8|0
1652138310000|2022-05-09 23:18:30|592.88|590.08|592.88|590.08|592.88|590.08|592.88|590.08|0
1652138320000|2022-05-09 23:18:40|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652138330000|2022-05-09 23:18:50|592.88|590.08|592.88|590.08|592.88|590.08|592.88|590.08|0
1652138340000|2022-05-09 23:19:00|592.78|589.98|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138350000|2022-05-09 23:19:10|592.78|589.98|592.6|589.8|592.78|589.98|592.6|589.8|0
1652138360000|2022-05-09 23:19:20|592.51|589.71|592.33|589.53|592.51|589.71|592.33|589.53|0
1652138370000|2022-05-09 23:19:30|592.42|589.62|592.23|589.43|592.42|589.62|592.23|589.43|0
1652138380000|2022-05-09 23:19:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138390000|2022-05-09 23:19:50|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652138400000|2022-05-09 23:20:00|592.23|589.43|591.87|589.07|592.23|589.43|591.87|589.07|0
1652138410000|2022-05-09 23:20:10|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1652138420000|2022-05-09 23:20:20|591.6|588.8|591.6|588.8|591.6|588.8|591.6|588.8|0
1652138430000|2022-05-09 23:20:30|591.51|588.71|591.51|588.71|591.51|588.71|591.42|588.62|0
1652138440000|2022-05-09 23:20:40|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652138450000|2022-05-09 23:20:50|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1652138460000|2022-05-09 23:21:00|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652138470000|2022-05-09 23:21:10|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652138480000|2022-05-09 23:21:20|591.51|588.71|592.05|589.25|592.05|589.25|591.51|588.71|0
1652138500000|2022-05-09 23:21:40|591.87|589.07|591.5|588.7|591.87|589.07|591.5|588.7|0
1652138510000|2022-05-09 23:21:50|591.69|588.89|591.69|588.89|591.69|588.89|591.6|588.8|0
1652138530000|2022-05-09 23:22:10|591.96|589.16|591.96|589.16|591.96|589.16|591.96|589.16|0
1652138540000|2022-05-09 23:22:20|592.15|589.35|592.42|589.62|592.51|589.71|592.15|589.35|0
1652138560000|2022-05-09 23:22:40|592.6|589.8|592.78|589.98|592.78|589.98|592.6|589.8|0
1652138570000|2022-05-09 23:22:50|592.69|589.89|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138580000|2022-05-09 23:23:00|592.6|589.8|592.96|590.16|592.96|590.16|592.6|589.8|0
1652138590000|2022-05-09 23:23:10|593.33|590.53|593.51|590.71|593.51|590.71|593.33|590.53|0
1652138600000|2022-05-09 23:23:20|593.33|590.53|593.69|590.89|593.69|590.89|593.33|590.53|0
1652138610000|2022-05-09 23:23:30|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652138620000|2022-05-09 23:23:40|593.87|591.07|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138630000|2022-05-09 23:23:50|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652138640000|2022-05-09 23:24:00|593.33|590.53|593.69|590.89|593.69|590.89|593.33|590.53|0
1652138650000|2022-05-09 23:24:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138660000|2022-05-09 23:24:20|593.69|590.89|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138680000|2022-05-09 23:24:40|593.51|590.71|593.87|591.07|593.87|591.07|593.51|590.71|0
1652138690000|2022-05-09 23:24:50|593.69|590.89|593.51|590.71|593.69|590.89|593.51|590.71|0
1652138700000|2022-05-09 23:25:00|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1652138730000|2022-05-09 23:25:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652138740000|2022-05-09 23:25:40|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138750000|2022-05-09 23:25:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652138760000|2022-05-09 23:26:00|593.87|591.07|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138770000|2022-05-09 23:26:10|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1652138780000|2022-05-09 23:26:20|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138790000|2022-05-09 23:26:30|593.79|590.99|593.79|590.99|593.79|590.99|593.79|590.99|0
1652138800000|2022-05-09 23:26:40|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138830000|2022-05-09 23:27:10|594.15|591.35|594.24|591.44|594.24|591.44|594.15|591.35|0
1652138840000|2022-05-09 23:27:20|594.42|591.62|594.6|591.8|594.6|591.8|594.42|591.62|0
1652138850000|2022-05-09 23:27:30|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1652138860000|2022-05-09 23:27:40|595.34|592.54|594.42|591.62|595.34|592.54|594.42|591.62|0
1652138880000|2022-05-09 23:28:00|594.97|592.17|594.97|592.17|594.97|592.17|594.97|592.17|0
1652138890000|2022-05-09 23:28:10|594.88|592.08|594.79|591.99|594.88|592.08|594.79|591.99|0
1652138900000|2022-05-09 23:28:20|594.6|591.8|594.52|591.72|594.6|591.8|594.52|591.72|0
1652138910000|2022-05-09 23:28:30|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1652138920000|2022-05-09 23:28:40|594.33|591.53|594.52|591.72|594.52|591.72|594.24|591.44|0
1652138930000|2022-05-09 23:28:50|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1652138940000|2022-05-09 23:29:00|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652138970000|2022-05-09 23:29:30|593.97|591.17|593.69|590.89|593.97|591.17|593.69|590.89|0
1652138980000|2022-05-09 23:29:40|593.87|591.07|593.87|591.07|593.97|591.17|593.87|591.07|0
1652138990000|2022-05-09 23:29:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139000000|2022-05-09 23:30:00|593.87|591.07|593.51|590.71|593.87|591.07|593.51|590.71|0
1652139010000|2022-05-09 23:30:10|593.69|590.89|594.06|591.26|594.06|591.26|593.69|590.89|0
1652139020000|2022-05-09 23:30:20|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652139030000|2022-05-09 23:30:30|594.15|591.35|593.78|590.98|594.15|591.35|593.78|590.98|0
1652139040000|2022-05-09 23:30:40|593.69|590.89|593.51|590.71|593.69|590.89|593.51|590.71|0
1652139050000|2022-05-09 23:30:50|593.6|590.8|593.51|590.71|593.6|590.8|593.51|590.71|0
1652139060000|2022-05-09 23:31:00|593.32|590.52|593.24|590.44|593.32|590.52|593.24|590.44|0
1652139070000|2022-05-09 23:31:10|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652139090000|2022-05-09 23:31:30|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139100000|2022-05-09 23:31:40|593.32|590.52|593.24|590.44|593.32|590.52|593.24|590.44|0
1652139110000|2022-05-09 23:31:50|593.32|590.52|593.78|590.98|593.78|590.98|593.32|590.52|0
1652139120000|2022-05-09 23:32:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652139130000|2022-05-09 23:32:10|593.69|590.89|593.32|590.52|593.78|590.98|593.32|590.52|0
1652139140000|2022-05-09 23:32:20|593.42|590.62|593.69|590.89|593.69|590.89|593.42|590.62|0
1652139150000|2022-05-09 23:32:30|593.51|590.71|593.32|590.52|593.51|590.71|593.32|590.52|0
1652139160000|2022-05-09 23:32:40|593.24|590.44|593.51|590.71|593.51|590.71|593.24|590.44|0
1652139170000|2022-05-09 23:32:50|593.42|590.62|593.51|590.71|593.51|590.71|593.42|590.62|0
1652139180000|2022-05-09 23:33:00|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139210000|2022-05-09 23:33:30|594.05|591.25|594.15|591.35|594.24|591.44|594.05|591.25|0
1652139220000|2022-05-09 23:33:40|594.05|591.25|593.87|591.07|594.05|591.25|593.87|591.07|0
1652139230000|2022-05-09 23:33:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139240000|2022-05-09 23:34:00|593.6|590.8|593.14|590.34|593.6|590.8|593.14|590.34|0
1652139250000|2022-05-09 23:34:10|593.32|590.52|593.32|590.52|593.42|590.62|593.32|590.52|0
1652139260000|2022-05-09 23:34:20|593.14|590.34|593.05|590.25|593.14|590.34|593.05|590.25|0
1652139270000|2022-05-09 23:34:30|592.96|590.16|592.96|590.16|592.96|590.16|592.87|590.07|0
1652139280000|2022-05-09 23:34:40|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652139290000|2022-05-09 23:34:50|592.69|589.89|592.59|589.79|592.69|589.89|592.59|589.79|0
1652139310000|2022-05-09 23:35:10|592.51|589.71|592.51|589.71|592.59|589.79|592.51|589.71|0
1652139320000|2022-05-09 23:35:20|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1652139330000|2022-05-09 23:35:30|592.41|589.61|592.23|589.43|592.41|589.61|592.23|589.43|0
1652139340000|2022-05-09 23:35:40|592.14|589.34|592.14|589.34|592.23|589.43|592.14|589.34|0
1652139350000|2022-05-09 23:35:50|592.41|589.61|592.41|589.61|592.41|589.61|592.32|589.52|0
1652139360000|2022-05-09 23:36:00|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652139370000|2022-05-09 23:36:10|592.59|589.79|592.78|589.98|592.78|589.98|592.59|589.79|0
1652139390000|2022-05-09 23:36:30|593.05|590.25|592.96|590.16|593.05|590.25|592.96|590.16|0
1652139420000|2022-05-09 23:37:00|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652139430000|2022-05-09 23:37:10|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139450000|2022-05-09 23:37:30|593.6|590.8|593.6|590.8|593.6|590.8|593.51|590.71|0
1652139460000|2022-05-09 23:37:40|593.51|590.71|593.14|590.34|593.51|590.71|593.14|590.34|0
1652139470000|2022-05-09 23:37:50|593.23|590.43|593.42|590.62|593.42|590.62|593.14|590.34|0
1652139480000|2022-05-09 23:38:00|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652139490000|2022-05-09 23:38:10|593.69|590.89|593.87|591.07|593.87|591.07|593.69|590.89|0
1652139500000|2022-05-09 23:38:20|593.69|590.89|593.42|590.62|593.69|590.89|593.42|590.62|0
1652139510000|2022-05-09 23:38:30|593.32|590.52|593.5|590.7|593.5|590.7|593.32|590.52|0
1652139520000|2022-05-09 23:38:40|593.42|590.62|593.14|590.34|593.42|590.62|593.14|590.34|0
1652139540000|2022-05-09 23:39:00|593.32|590.52|593.32|590.52|593.32|590.52|593.23|590.43|0
1652139550000|2022-05-09 23:39:10|593.23|590.43|593.14|590.34|593.23|590.43|593.14|590.34|0
1652139560000|2022-05-09 23:39:20|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139570000|2022-05-09 23:39:30|592.77|589.97|592.59|589.79|592.77|589.97|592.59|589.79|0
1652139580000|2022-05-09 23:39:40|592.41|589.61|592.5|589.7|592.5|589.7|592.32|589.52|0
1652139600000|2022-05-09 23:40:00|592.32|589.52|592.23|589.43|592.32|589.52|592.23|589.43|0
1652139610000|2022-05-09 23:40:10|592.14|589.34|592.23|589.43|592.23|589.43|592.14|589.34|0
1652139620000|2022-05-09 23:40:20|592.14|589.34|592.23|589.43|592.23|589.43|592.14|589.34|0
1652139630000|2022-05-09 23:40:30|592.32|589.52|592.41|589.61|592.41|589.61|592.32|589.52|0
1652139650000|2022-05-09 23:40:50|592.23|589.43|592.59|589.79|592.59|589.79|592.23|589.43|0
1652139670000|2022-05-09 23:41:10|592.77|589.97|592.23|589.43|592.77|589.97|592.23|589.43|0
1652139680000|2022-05-09 23:41:20|592.04|589.24|591.68|588.88|592.04|589.24|591.68|588.88|0
1652139690000|2022-05-09 23:41:30|591.59|588.79|591.5|588.7|591.59|588.79|591.5|588.7|0
1652139710000|2022-05-09 23:41:50|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652139720000|2022-05-09 23:42:00|591.23|588.43|591.05|588.25|591.23|588.43|591.05|588.25|0
1652139730000|2022-05-09 23:42:10|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652139750000|2022-05-09 23:42:30|591.32|588.52|591.13|588.33|591.32|588.52|591.13|588.33|0
1652139760000|2022-05-09 23:42:40|590.95|588.15|591.32|588.52|591.32|588.52|590.95|588.15|0
1652139770000|2022-05-09 23:42:50|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1652139780000|2022-05-09 23:43:00|591.41|588.61|591.5|588.7|591.5|588.7|591.41|588.61|0
1652139790000|2022-05-09 23:43:10|591.23|588.43|591.13|588.33|591.23|588.43|591.13|588.33|0
1652139800000|2022-05-09 23:43:20|591.05|588.25|591.05|588.25|591.13|588.33|591.05|588.25|0
1652139810000|2022-05-09 23:43:30|590.95|588.15|590.95|588.15|590.95|588.15|590.95|588.15|0
1652139820000|2022-05-09 23:43:40|590.77|587.97|590.77|587.97|590.77|587.97|590.77|587.97|0
1652139840000|2022-05-09 23:44:00|590.59|587.79|590.4|587.6|590.59|587.79|590.22|587.42|0
1652139850000|2022-05-09 23:44:10|590.22|587.42|590.59|587.79|590.59|587.79|590.22|587.42|0
1652139860000|2022-05-09 23:44:20|590.68|587.88|590.77|587.97|590.77|587.97|590.68|587.88|0
1652139880000|2022-05-09 23:44:40|590.95|588.15|591.13|588.33|591.13|588.33|590.95|588.15|0
1652139890000|2022-05-09 23:44:50|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652139900000|2022-05-09 23:45:00|591.13|588.33|592.41|589.61|592.41|589.61|591.13|588.33|0
1652139910000|2022-05-09 23:45:10|592.32|589.52|591.77|588.97|592.32|589.52|591.77|588.97|0
1652139920000|2022-05-09 23:45:20|591.68|588.88|591.59|588.79|591.68|588.88|591.59|588.79|0
1652139930000|2022-05-09 23:45:30|591.5|588.7|591.31|588.51|591.5|588.7|591.31|588.51|0
1652139940000|2022-05-09 23:45:40|591.23|588.43|591.41|588.61|591.41|588.61|591.23|588.43|0
1652139950000|2022-05-09 23:45:50|591.5|588.7|591.23|588.43|591.5|588.7|591.23|588.43|0
1652139960000|2022-05-09 23:46:00|590.77|587.97|590.22|587.42|590.77|587.97|590.22|587.42|0
1652139970000|2022-05-09 23:46:10|590.13|587.33|590.04|587.24|590.13|587.33|590.04|587.24|0
1652139980000|2022-05-09 23:46:20|590.4|587.6|590.59|587.79|590.59|587.79|590.4|587.6|0
1652139990000|2022-05-09 23:46:30|590.5|587.7|590.5|587.7|590.5|587.7|590.5|587.7|0
1652140000000|2022-05-09 23:46:40|590.59|587.79|590.77|587.97|590.77|587.97|590.59|587.79|0
1652140020000|2022-05-09 23:47:00|590.59|587.79|590.68|587.88|590.68|587.88|590.59|587.79|0
1652140030000|2022-05-09 23:47:10|590.59|587.79|590.68|587.88|590.68|587.88|590.59|587.79|0
1652140040000|2022-05-09 23:47:20|590.59|587.79|590.95|588.15|590.95|588.15|590.59|587.79|0
1652140050000|2022-05-09 23:47:30|591.13|588.33|590.95|588.15|591.13|588.33|590.95|588.15|0
1652140060000|2022-05-09 23:47:40|591.13|588.33|591.31|588.51|591.31|588.51|591.13|588.33|0
1652140070000|2022-05-09 23:47:50|591.59|588.79|591.86|589.06|591.86|589.06|591.59|588.79|0
1652140080000|2022-05-09 23:48:00|592.04|589.24|592.04|589.24|592.22|589.42|592.04|589.24|0
1652140090000|2022-05-09 23:48:10|592.22|589.42|591.5|588.7|592.22|589.42|591.5|588.7|0
1652140100000|2022-05-09 23:48:20|591.13|588.33|591.04|588.24|591.13|588.33|590.95|588.15|0
1652140110000|2022-05-09 23:48:30|591.13|588.33|591.5|588.7|591.5|588.7|591.13|588.33|0
1652140120000|2022-05-09 23:48:40|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140130000|2022-05-09 23:48:50|591.13|588.33|591.5|588.7|591.5|588.7|591.13|588.33|0
1652140140000|2022-05-09 23:49:00|591.68|588.88|591.68|588.88|591.77|588.97|591.59|588.79|0
1652140150000|2022-05-09 23:49:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1652140160000|2022-05-09 23:49:20|591.23|588.43|591.31|588.51|591.31|588.51|591.23|588.43|0
1652140170000|2022-05-09 23:49:30|591.5|588.7|591.31|588.51|591.5|588.7|591.31|588.51|0
1652140180000|2022-05-09 23:49:40|591.5|588.7|592.04|589.24|592.04|589.24|591.5|588.7|0
1652140190000|2022-05-09 23:49:50|592.14|589.34|592.59|589.79|592.59|589.79|592.14|589.34|0
1652140200000|2022-05-09 23:50:00|592.77|589.97|592.59|589.79|592.77|589.97|592.59|589.79|0
1652140210000|2022-05-09 23:50:10|592.68|589.88|592.59|589.79|592.68|589.88|592.5|589.7|0
1652140220000|2022-05-09 23:50:20|592.41|589.61|591.86|589.06|592.41|589.61|591.86|589.06|0
1652140230000|2022-05-09 23:50:30|591.49|588.69|591.31|588.51|591.49|588.69|591.31|588.51|0
1652140240000|2022-05-09 23:50:40|591.41|588.61|591.31|588.51|591.49|588.69|591.31|588.51|0
1652140250000|2022-05-09 23:50:50|591.59|588.79|591.41|588.61|591.59|588.79|591.41|588.61|0
1652140260000|2022-05-09 23:51:00|591.31|588.51|590.95|588.15|591.31|588.51|590.95|588.15|0
1652140270000|2022-05-09 23:51:10|590.77|587.97|590.95|588.15|590.95|588.15|590.58|587.78|0
1652140280000|2022-05-09 23:51:20|590.86|588.06|590.77|587.97|591.13|588.33|590.77|587.97|0
1652140290000|2022-05-09 23:51:30|590.58|587.78|590.77|587.97|590.77|587.97|590.5|587.7|0
1652140300000|2022-05-09 23:51:40|591.13|588.33|591.22|588.42|591.22|588.42|591.13|588.33|0
1652140320000|2022-05-09 23:52:00|591.41|588.61|591.49|588.69|591.68|588.88|591.41|588.61|0
1652140330000|2022-05-09 23:52:10|591.31|588.51|591.41|588.61|591.41|588.61|591.22|588.42|0
1652140340000|2022-05-09 23:52:20|591.31|588.51|591.31|588.51|591.31|588.51|591.13|588.33|0
1652140350000|2022-05-09 23:52:30|591.41|588.61|591.31|588.51|591.41|588.61|591.31|588.51|0
1652140360000|2022-05-09 23:52:40|591.13|588.33|591.13|588.33|591.22|588.42|591.13|588.33|0
1652140370000|2022-05-09 23:52:50|591.04|588.24|590.77|587.97|591.04|588.24|590.77|587.97|0
1652140380000|2022-05-09 23:53:00|590.86|588.06|591.13|588.33|591.13|588.33|590.86|588.06|0
1652140390000|2022-05-09 23:53:10|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140410000|2022-05-09 23:53:30|591.49|588.69|591.22|588.42|591.49|588.69|591.22|588.42|0
1652140420000|2022-05-09 23:53:40|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140430000|2022-05-09 23:53:50|591.41|588.61|591.31|588.51|591.41|588.61|591.31|588.51|0
1652140440000|2022-05-09 23:54:00|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652140450000|2022-05-09 23:54:10|591.04|588.24|590.86|588.06|591.04|588.24|590.86|588.06|0
1652140460000|2022-05-09 23:54:20|590.95|588.15|591.04|588.24|591.04|588.24|590.95|588.15|0
1652140470000|2022-05-09 23:54:30|590.95|588.15|590.95|588.15|590.95|588.15|590.95|588.15|0
1652140480000|2022-05-09 23:54:40|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1652140490000|2022-05-09 23:54:50|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652140500000|2022-05-09 23:55:00|591.31|588.51|590.95|588.15|591.31|588.51|590.95|588.15|0
1652140510000|2022-05-09 23:55:10|590.76|587.96|590.76|587.96|590.76|587.96|590.76|587.96|0
1652140520000|2022-05-09 23:55:20|590.95|588.15|590.58|587.78|590.95|588.15|590.58|587.78|0
1652140530000|2022-05-09 23:55:30|590.68|587.88|590.68|587.88|590.68|587.88|590.58|587.78|0
1652140540000|2022-05-09 23:55:40|590.58|587.78|590.68|587.88|590.68|587.88|590.58|587.78|0
1652140550000|2022-05-09 23:55:50|590.58|587.78|590.22|587.42|590.58|587.78|590.22|587.42|0
1652140560000|2022-05-09 23:56:00|590.4|587.6|590.22|587.42|590.4|587.6|590.22|587.42|0
1652140580000|2022-05-09 23:56:20|590.31|587.51|590.31|587.51|590.31|587.51|590.31|587.51|0
1652140590000|2022-05-09 23:56:30|590.22|587.42|589.31|586.51|590.22|587.42|589.13|586.33|0
1652140600000|2022-05-09 23:56:40|589.22|586.42|589.13|586.33|589.22|586.42|588.95|586.15|0
1652140610000|2022-05-09 23:56:50|589.22|586.42|589.13|586.33|589.22|586.42|589.13|586.33|0
1652140620000|2022-05-09 23:57:00|589.31|586.51|588.95|586.15|589.31|586.51|588.95|586.15|0
1652140630000|2022-05-09 23:57:10|588.76|585.96|588.76|585.96|588.86|586.06|588.76|585.96|0
1652140640000|2022-05-09 23:57:20|588.86|586.06|588.86|586.06|588.95|586.15|588.86|586.06|0
1652140650000|2022-05-09 23:57:30|588.76|585.96|588.86|586.06|588.95|586.15|588.76|585.96|0
1652140660000|2022-05-09 23:57:40|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1652140670000|2022-05-09 23:57:50|589.22|586.42|589.4|586.6|589.4|586.6|589.22|586.42|0
1652140680000|2022-05-09 23:58:00|589.31|586.51|589.31|586.51|589.49|586.69|589.31|586.51|0
1652140690000|2022-05-09 23:58:10|589.4|586.6|589.67|586.87|589.67|586.87|589.4|586.6|0
1652140700000|2022-05-09 23:58:20|589.77|586.97|589.95|587.15|589.95|587.15|589.77|586.97|0
1652140710000|2022-05-09 23:58:30|589.67|586.87|589.85|587.05|589.85|587.05|589.49|586.69|0
1652140720000|2022-05-09 23:58:40|589.95|587.15|589.85|587.05|589.95|587.15|589.85|587.05|0
1652140740000|2022-05-09 23:59:00|589.67|586.87|589.85|587.05|589.85|587.05|589.67|586.87|0
1652140760000|2022-05-09 23:59:20|589.67|586.87|589.4|586.6|589.67|586.87|589.4|586.6|0
1652140770000|2022-05-09 23:59:30|589.49|586.69|589.49|586.69|589.49|586.69|589.49|586.69|0
1652140790000|2022-05-09 23:59:50|589.4|586.6|589.67|586.87|589.67|586.87|589.4|586.6|0
1652140800000|2022-05-10 00:00:00|589.58|586.78|589.31|586.51|589.58|586.78|589.31|586.51|0
1652140810000|2022-05-10 00:00:10|589.13|586.33|589.22|586.42|589.31|586.51|589.13|586.33|0
1652140820000|2022-05-10 00:00:20|589.31|586.51|589.85|587.05|590.04|587.24|589.31|586.51|0
1652140830000|2022-05-10 00:00:30|590.22|587.42|590.22|587.42|590.22|587.42|590.22|587.42|0
1652140840000|2022-05-10 00:00:40|590.04|587.24|589.67|586.87|590.04|587.24|589.58|586.78|0
1652140850000|2022-05-10 00:00:50|589.77|586.97|590.03|587.23|590.03|587.23|589.77|586.97|0
1652140860000|2022-05-10 00:01:00|590.13|587.33|590.94|588.14|590.94|588.14|590.13|587.33|0
1652140870000|2022-05-10 00:01:10|590.76|587.96|590.76|587.96|590.76|587.96|590.58|587.78|0
1652140880000|2022-05-10 00:01:20|590.4|587.6|590.58|587.78|590.58|587.78|590.4|587.6|0
1652140890000|2022-05-10 00:01:30|590.4|587.6|590.94|588.14|590.94|588.14|590.4|587.6|0
1652140900000|2022-05-10 00:01:40|590.86|588.06|591.77|588.97|591.77|588.97|590.86|588.06|0
1652140910000|2022-05-10 00:01:50|591.86|589.06|592.04|589.24|592.04|589.24|591.77|588.97|0
1652140920000|2022-05-10 00:02:00|592.13|589.33|592.58|589.78|592.58|589.78|592.13|589.33|0
1652140930000|2022-05-10 00:02:10|592.86|590.06|592.95|590.15|592.95|590.15|592.68|589.88|0
1652140940000|2022-05-10 00:02:20|592.58|589.78|593.04|590.24|593.04|590.24|592.58|589.78|0
1652140950000|2022-05-10 00:02:30|592.77|589.97|592.68|589.88|592.77|589.97|592.68|589.88|0
1652140960000|2022-05-10 00:02:40|592.77|589.97|593.13|590.33|593.13|590.33|592.77|589.97|0
1652140970000|2022-05-10 00:02:50|593.23|590.43|593.31|590.51|593.68|590.88|593.23|590.43|0
1652140980000|2022-05-10 00:03:00|593.5|590.7|593.04|590.24|593.5|590.7|593.04|590.24|0
1652140990000|2022-05-10 00:03:10|593.13|590.33|592.95|590.15|593.13|590.33|592.77|589.97|0
1652141000000|2022-05-10 00:03:20|593.13|590.33|593.5|590.7|593.5|590.7|593.13|590.33|0
1652141010000|2022-05-10 00:03:30|593.86|591.06|593.96|591.16|593.96|591.16|593.86|591.06|0
1652141020000|2022-05-10 00:03:40|594.04|591.24|593.68|590.88|594.04|591.24|593.68|590.88|0
1652141030000|2022-05-10 00:03:50|593.31|590.51|593.5|590.7|593.5|590.7|593.13|590.33|0
1652141040000|2022-05-10 00:04:00|593.31|590.51|593.5|590.7|593.59|590.79|593.31|590.51|0
1652141050000|2022-05-10 00:04:10|593.41|590.61|594.04|591.24|594.04|591.24|593.41|590.61|0
1652141060000|2022-05-10 00:04:20|594.23|591.43|594.04|591.24|594.41|591.61|594.04|591.24|0
1652141070000|2022-05-10 00:04:30|593.86|591.06|594.04|591.24|594.04|591.24|593.68|590.88|0
1652141080000|2022-05-10 00:04:40|594.32|591.52|594.41|591.61|594.41|591.61|594.32|591.52|0
1652141090000|2022-05-10 00:04:50|594.23|591.43|594.23|591.43|594.23|591.43|594.04|591.24|0
1652141100000|2022-05-10 00:05:00|594.14|591.34|594.04|591.24|594.14|591.34|593.86|591.06|0
1652141110000|2022-05-10 00:05:10|594.14|591.34|594.23|591.43|594.23|591.43|594.14|591.34|0
1652141120000|2022-05-10 00:05:20|594.14|591.34|594.23|591.43|594.23|591.43|594.14|591.34|0
1652141130000|2022-05-10 00:05:30|594.04|591.24|594.41|591.61|594.41|591.61|594.04|591.24|0
1652141140000|2022-05-10 00:05:40|594.59|591.79|594.77|591.97|594.77|591.97|594.59|591.79|0
1652141150000|2022-05-10 00:05:50|594.87|592.07|595.14|592.34|595.5|592.7|594.87|592.07|0
1652141160000|2022-05-10 00:06:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1652141170000|2022-05-10 00:06:10|595.05|592.25|594.96|592.16|595.14|592.34|594.96|592.16|0
1652141180000|2022-05-10 00:06:20|595.14|592.34|595.87|593.07|595.87|593.07|595.14|592.34|0
1652141190000|2022-05-10 00:06:30|595.69|592.89|595.6|592.8|595.69|592.89|595.5|592.7|0
1652141200000|2022-05-10 00:06:40|595.5|592.7|595.32|592.52|595.5|592.7|595.32|592.52|0
1652141210000|2022-05-10 00:06:50|595.23|592.43|594.59|591.79|595.23|592.43|594.59|591.79|0
1652141220000|2022-05-10 00:07:00|594.69|591.89|595.32|592.52|595.32|592.52|594.69|591.89|0
1652141230000|2022-05-10 00:07:10|595.5|592.7|595.78|592.98|595.78|592.98|595.5|592.7|0
1652141240000|2022-05-10 00:07:20|595.69|592.89|595.69|592.89|595.78|592.98|595.69|592.89|0
1652141250000|2022-05-10 00:07:30|595.87|593.07|595.5|592.7|596.05|593.25|595.5|592.7|0
1652141260000|2022-05-10 00:07:40|595.32|592.52|595.32|592.52|595.32|592.52|595.32|592.52|0
1652141270000|2022-05-10 00:07:50|595.69|592.89|594.96|592.16|595.69|592.89|594.96|592.16|0
1652141280000|2022-05-10 00:08:00|594.69|591.89|594.69|591.89|594.96|592.16|594.69|591.89|0
1652141290000|2022-05-10 00:08:10|594.87|592.07|594.59|591.79|594.87|592.07|594.59|591.79|0
1652141300000|2022-05-10 00:08:20|594.5|591.7|594.41|591.61|594.5|591.7|594.41|591.61|0
1652141310000|2022-05-10 00:08:30|594.59|591.79|594.32|591.52|594.59|591.79|594.32|591.52|0
1652141320000|2022-05-10 00:08:40|594.41|591.61|594.41|591.61|594.59|591.79|594.41|591.61|0
1652141330000|2022-05-10 00:08:50|594.32|591.52|594.32|591.52|594.32|591.52|594.22|591.42|0
1652141340000|2022-05-10 00:09:00|594.22|591.42|594.77|591.97|594.77|591.97|594.22|591.42|0
1652141350000|2022-05-10 00:09:10|594.68|591.88|594.68|591.88|594.77|591.97|594.68|591.88|0
1652141360000|2022-05-10 00:09:20|594.59|591.79|594.32|591.52|594.59|591.79|594.04|591.24|0
1652141370000|2022-05-10 00:09:30|594.5|591.7|594.59|591.79|594.77|591.97|594.5|591.7|0
1652141380000|2022-05-10 00:09:40|594.77|591.97|595.69|592.89|595.69|592.89|594.77|591.97|0
1652141390000|2022-05-10 00:09:50|595.87|593.07|596.05|593.25|596.05|593.25|595.87|593.07|0
1652141400000|2022-05-10 00:10:00|595.5|592.7|596.05|593.25|596.05|593.25|595.5|592.7|0
1652141410000|2022-05-10 00:10:10|596.42|593.62|596.51|593.71|596.6|593.8|596.42|593.62|0
1652141420000|2022-05-10 00:10:20|596.88|594.08|597.52|594.72|597.52|594.72|596.42|593.62|0
1652141430000|2022-05-10 00:10:30|597.33|594.53|598.8|596|598.8|596|597.33|594.53|0
1652141440000|2022-05-10 00:10:40|598.98|596.18|599.26|596.46|599.26|596.46|598.62|595.82|0
1652141450000|2022-05-10 00:10:50|600.45|597.65|600.73|597.93|601.1|598.3|600.45|597.65|0
1652141460000|2022-05-10 00:11:00|600.63|597.83|600.82|598.02|600.82|598.02|600.63|597.83|0
1652141470000|2022-05-10 00:11:10|600.45|597.65|600.63|597.83|600.63|597.83|600.36|597.56|0
1652141480000|2022-05-10 00:11:20|600.82|598.02|600.45|597.65|600.91|598.11|600.45|597.65|0
1652141490000|2022-05-10 00:11:30|600.27|597.47|600.45|597.65|600.45|597.65|600.08|597.28|0
1652141500000|2022-05-10 00:11:40|600.55|597.75|600.27|597.47|600.55|597.75|600.27|597.47|0
1652141510000|2022-05-10 00:11:50|600.45|597.65|600.45|597.65|600.45|597.65|600.27|597.47|0
1652141520000|2022-05-10 00:12:00|600.82|598.02|601.28|598.48|601.37|598.57|600.82|598.02|0
1652141530000|2022-05-10 00:12:10|601.37|598.57|601.55|598.75|601.65|598.85|601.37|598.57|0
1652141540000|2022-05-10 00:12:20|601.28|598.48|601|598.2|601.28|598.48|601|598.2|0
1652141550000|2022-05-10 00:12:30|600.82|598.02|601.28|598.48|601.28|598.48|600.82|598.02|0
1652141560000|2022-05-10 00:12:40|601|598.2|600.63|597.83|601|598.2|600.63|597.83|0
1652141570000|2022-05-10 00:12:50|600.73|597.93|600.82|598.02|600.82|598.02|600.63|597.83|0
1652141580000|2022-05-10 00:13:00|601.1|597.74|600.91|597.55|601.1|597.74|600.91|597.55|0
1652141590000|2022-05-10 00:13:10|600.73|597.37|600.91|597.55|601.1|597.74|600.73|597.37|0
1652141600000|2022-05-10 00:13:20|601.01|597.65|601.1|597.74|601.47|598.11|601.01|597.65|0
1652141610000|2022-05-10 00:13:30|601.19|597.83|601.28|597.92|601.47|598.11|601.19|597.83|0
1652141620000|2022-05-10 00:13:40|601.1|597.74|600.55|597.19|601.1|597.74|600.55|597.19|0
1652141630000|2022-05-10 00:13:50|601.01|597.65|600.73|597.37|601.01|597.65|600.73|597.37|0
1652141640000|2022-05-10 00:14:00|600.55|597.19|601.01|597.65|601.1|597.74|600.55|597.19|0
1652141650000|2022-05-10 00:14:10|601.1|597.74|601.38|598.02|601.38|598.02|600.91|597.55|0
1652141660000|2022-05-10 00:14:20|601.65|598.29|601.65|598.29|601.65|598.29|601.65|598.29|0
1652141670000|2022-05-10 00:14:30|601.83|598.47|601.65|598.29|601.83|598.47|601.65|598.29|0
1652141680000|2022-05-10 00:14:40|602.2|598.84|602.02|598.66|602.2|598.84|601.83|598.47|0
1652141690000|2022-05-10 00:14:50|603.86|600.5|604.32|600.96|604.32|600.96|603.86|600.5|0
1652141700000|2022-05-10 00:15:00|604.41|601.05|606.44|603.08|606.44|603.08|604.41|601.05|0
1652141710000|2022-05-10 00:15:10|606.25|602.89|606.25|602.89|606.25|602.89|605.89|602.53|0
1652141720000|2022-05-10 00:15:20|606.44|603.08|607.18|603.82|607.18|603.82|606.44|603.08|0
1652141730000|2022-05-10 00:15:30|609.77|606.41|610.14|606.78|610.32|606.96|609.77|606.41|0
1652141740000|2022-05-10 00:15:40|610.51|607.15|610.32|606.96|610.51|607.15|609.95|606.59|0
1652141750000|2022-05-10 00:15:50|610.05|606.69|609.58|606.22|610.05|606.69|609.58|606.22|0
1652141760000|2022-05-10 00:16:00|610.51|607.15|614.59|611.23|614.59|611.23|610.51|607.15|0
1652141770000|2022-05-10 00:16:10|614.41|611.05|613.57|610.21|614.41|611.05|613.57|610.21|0
1652141780000|2022-05-10 00:16:20|613.11|609.75|614.78|611.42|614.78|611.42|613.11|609.75|0
1652141790000|2022-05-10 00:16:30|614.59|611.23|614.96|611.6|615.15|611.79|614.59|611.23|0
1652141800000|2022-05-10 00:16:40|617.57|614.21|615.81|612.45|617.57|614.21|615.52|612.16|0
1652141810000|2022-05-10 00:16:50|615.89|612.53|613.48|610.12|615.89|612.53|613.48|610.12|0
1652141820000|2022-05-10 00:17:00|614.03|610.67|613.66|610.3|614.03|610.67|613.2|609.84|0
1652141830000|2022-05-10 00:17:10|613.95|610.59|613.85|610.49|614.22|610.86|613.76|610.4|0
1652141840000|2022-05-10 00:17:20|612.92|609.56|613.85|610.49|613.85|610.49|612.92|609.56|0
1652141850000|2022-05-10 00:17:30|614.03|610.67|613.94|610.58|614.13|610.77|613.94|610.58|0
1652141860000|2022-05-10 00:17:40|613.85|610.49|614.59|611.23|614.59|611.23|613.2|609.84|0
1652141870000|2022-05-10 00:17:50|615.34|611.98|614.96|611.6|615.34|611.98|614.78|611.42|0
1652141880000|2022-05-10 00:18:00|615.52|612.16|615.06|611.7|615.52|612.16|615.06|611.7|0
1652141890000|2022-05-10 00:18:10|615.15|611.79|614.59|611.23|615.15|611.79|614.41|611.05|0
1652141900000|2022-05-10 00:18:20|614.78|611.42|614.59|611.23|615.15|611.79|614.59|611.23|0
1652141910000|2022-05-10 00:18:30|615.34|611.98|615.25|611.89|615.34|611.98|615.25|611.89|0
1652141920000|2022-05-10 00:18:40|615.15|611.79|614.22|610.86|615.15|611.79|614.22|610.86|0
1652141930000|2022-05-10 00:18:50|613.29|609.93|614.03|610.67|614.03|610.67|613.29|609.93|0
1652141940000|2022-05-10 00:19:00|614.32|610.96|614.78|611.42|614.78|611.42|614.22|610.86|0
1652141950000|2022-05-10 00:19:10|614.32|610.96|614.22|610.86|614.32|610.96|613.85|610.49|0
1652141960000|2022-05-10 00:19:20|614.41|611.05|614.03|610.67|614.59|611.23|613.94|610.58|0
1652141970000|2022-05-10 00:19:30|613.94|610.58|613.85|610.49|614.13|610.77|613.85|610.49|0
1652141980000|2022-05-10 00:19:40|614.03|610.67|614.41|611.05|614.41|611.05|614.03|610.67|0
1652141990000|2022-05-10 00:19:50|614.5|611.14|614.41|611.05|614.5|611.14|614.41|611.05|0
1652142000000|2022-05-10 00:20:00|613.94|610.58|616.08|612.72|616.08|612.72|613.94|610.58|0
1652142010000|2022-05-10 00:20:10|616.45|613.09|615.89|612.53|616.64|613.28|615.89|612.53|0
1652142020000|2022-05-10 00:20:20|616.08|612.72|615.71|612.35|616.08|612.72|615.71|612.35|0
1652142030000|2022-05-10 00:20:30|615.52|612.16|616.08|612.72|616.08|612.72|615.52|612.16|0
1652142040000|2022-05-10 00:20:40|615.99|612.63|616.27|612.91|616.27|612.91|615.99|612.63|0
1652142050000|2022-05-10 00:20:50|616.18|612.82|615.71|612.35|616.27|612.91|615.71|612.35|0
1652142060000|2022-05-10 00:21:00|615.43|612.07|615.15|611.79|615.52|612.16|615.15|611.79|0
1652142070000|2022-05-10 00:21:10|614.78|611.42|614.5|611.14|614.78|611.42|614.5|611.14|0
1652142080000|2022-05-10 00:21:20|613.94|610.58|614.5|611.14|614.59|611.23|613.94|610.58|0
1652142090000|2022-05-10 00:21:30|613.94|610.58|613.85|610.49|614.22|610.86|613.85|610.49|0
1652142100000|2022-05-10 00:21:40|613.66|610.3|612.92|609.56|613.66|610.3|612.92|609.56|0
1652142110000|2022-05-10 00:21:50|612.73|609.37|613.01|609.65|613.1|609.74|612.73|609.37|0
1652142120000|2022-05-10 00:22:00|612.55|609.19|612.73|609.37|612.92|609.56|612.55|609.19|0
1652142130000|2022-05-10 00:22:10|613.29|609.93|613.29|609.93|613.29|609.93|613.2|609.84|0
1652142140000|2022-05-10 00:22:20|613.39|610.03|613.1|609.74|613.66|610.3|613.1|609.74|0
1652142150000|2022-05-10 00:22:30|612.92|609.56|613.39|610.03|613.39|610.03|612.92|609.56|0
1652142160000|2022-05-10 00:22:40|613.47|610.11|613.39|610.03|613.47|610.11|613.1|609.74|0
1652142170000|2022-05-10 00:22:50|613.47|610.11|613.1|609.74|613.47|610.11|613.1|609.74|0
1652142180000|2022-05-10 00:23:00|613.47|610.11|614.03|610.67|614.4|611.04|613.47|610.11|0
1652142190000|2022-05-10 00:23:10|613.66|610.3|613.1|609.74|613.66|610.3|613.1|609.74|0
1652142200000|2022-05-10 00:23:20|613.39|610.03|613.47|610.11|613.47|610.11|613.29|609.93|0
1652142210000|2022-05-10 00:23:30|613.1|609.74|613.1|609.74|613.29|609.93|613.1|609.74|0
1652142220000|2022-05-10 00:23:40|613.29|609.93|613.1|609.74|613.29|609.93|613.1|609.74|0
1652142230000|2022-05-10 00:23:50|612.73|609.37|612.36|609|612.73|609.37|612.36|609|0
1652142240000|2022-05-10 00:24:00|612.27|608.91|612.36|609|612.36|609|612.17|608.81|0
1652142250000|2022-05-10 00:24:10|612.55|609.19|612.36|609|612.55|609.19|612.36|609|0
1652142260000|2022-05-10 00:24:20|612.87|609.23|612.69|609.05|612.87|609.23|612.69|609.05|0
1652142270000|2022-05-10 00:24:30|612.78|609.14|613.24|609.6|613.24|609.6|612.78|609.14|0
1652142280000|2022-05-10 00:24:40|613.06|609.42|612.69|609.05|613.06|609.42|612.69|609.05|0
1652142290000|2022-05-10 00:24:50|612.87|609.23|613.24|609.6|613.24|609.6|612.87|609.23|0
1652142300000|2022-05-10 00:25:00|613.43|609.79|613.24|609.6|613.8|610.16|613.24|609.6|0
1652142310000|2022-05-10 00:25:10|613.06|609.42|613.06|609.42|613.15|609.51|612.87|609.23|0
1652142320000|2022-05-10 00:25:20|612.69|609.05|612.87|609.23|613.06|609.42|612.69|609.05|0
1652142330000|2022-05-10 00:25:30|612.97|609.33|612.78|609.14|613.15|609.51|612.78|609.14|0
1652142340000|2022-05-10 00:25:40|612.87|609.23|612.78|609.14|612.87|609.23|612.69|609.05|0
1652142350000|2022-05-10 00:25:50|612.6|608.96|612.5|608.86|612.6|608.96|612.31|608.67|0
1652142360000|2022-05-10 00:26:00|612.69|609.05|612.6|608.96|612.87|609.23|612.6|608.96|0
1652142370000|2022-05-10 00:26:10|612.5|608.86|612.31|608.67|612.5|608.86|612.31|608.67|0
1652142380000|2022-05-10 00:26:20|612.13|608.49|612.87|609.23|612.87|609.23|612.13|608.49|0
1652142390000|2022-05-10 00:26:30|612.97|609.33|613.06|609.42|613.06|609.42|612.78|609.14|0
1652142400000|2022-05-10 00:26:40|612.22|608.58|612.5|608.86|612.5|608.86|612.22|608.58|0
1652142410000|2022-05-10 00:26:50|612.68|609.04|612.87|609.23|612.87|609.23|611.94|608.3|0
1652142420000|2022-05-10 00:27:00|613.06|609.42|612.87|609.23|613.06|609.42|612.87|609.23|0
1652142430000|2022-05-10 00:27:10|612.68|609.04|612.31|608.67|612.68|609.04|612.13|608.49|0
1652142440000|2022-05-10 00:27:20|611.94|608.3|611.57|607.93|611.94|608.3|611.57|607.93|0
1652142450000|2022-05-10 00:27:30|612.68|609.04|612.68|609.04|612.68|609.04|612.31|608.67|0
1652142460000|2022-05-10 00:27:40|612.5|608.86|611.94|608.3|612.5|608.86|611.94|608.3|0
1652142470000|2022-05-10 00:27:50|611.39|607.75|611.01|607.37|611.48|607.84|611.01|607.37|0
1652142480000|2022-05-10 00:28:00|611.2|607.56|611.3|607.66|611.3|607.66|611.11|607.47|0
1652142490000|2022-05-10 00:28:10|611.48|607.84|612.13|608.49|612.13|608.49|611.48|607.84|0
1652142500000|2022-05-10 00:28:20|612.22|608.58|612.31|608.67|612.31|608.67|612.13|608.49|0
1652142510000|2022-05-10 00:28:30|612.5|608.86|611.94|608.3|612.5|608.86|611.94|608.3|0
1652142520000|2022-05-10 00:28:40|612.13|608.49|612.13|608.49|612.13|608.49|611.67|608.03|0
1652142530000|2022-05-10 00:28:50|612.41|608.77|612.68|609.04|612.68|609.04|612.41|608.77|0
1652142540000|2022-05-10 00:29:00|612.87|609.23|613.61|609.97|613.61|609.97|612.87|609.23|0
1652142550000|2022-05-10 00:29:10|613.98|610.34|614.08|610.44|614.36|610.72|613.8|610.16|0
1652142560000|2022-05-10 00:29:20|614.17|610.53|613.8|610.16|614.17|610.53|613.8|610.16|0
1652142570000|2022-05-10 00:29:30|613.24|609.6|612.87|609.23|613.24|609.6|612.87|609.23|0
1652142580000|2022-05-10 00:29:40|613.06|609.42|613.06|609.42|613.06|609.42|612.97|609.33|0
1652142590000|2022-05-10 00:29:50|613.24|609.6|612.68|609.04|613.24|609.6|612.68|609.04|0
1652142600000|2022-05-10 00:30:00|612.22|608.58|612.13|608.49|612.68|609.04|612.13|608.49|0
1652142610000|2022-05-10 00:30:10|612.04|608.4|611.67|608.03|612.04|608.4|611.2|607.56|0
1652142620000|2022-05-10 00:30:20|611.57|607.93|611.57|607.93|611.67|608.03|611.38|607.74|0
1652142630000|2022-05-10 00:30:30|611.76|608.12|611.76|608.12|611.76|608.12|611.76|608.12|0
1652142640000|2022-05-10 00:30:40|612.13|608.49|612.31|608.67|612.5|608.86|611.76|608.12|0
1652142650000|2022-05-10 00:30:50|612.22|608.58|611.94|608.3|612.22|608.58|611.94|608.3|0
1652142660000|2022-05-10 00:31:00|611.57|607.93|612.31|608.67|612.31|608.67|611.57|607.93|0
1652142670000|2022-05-10 00:31:10|612.41|608.77|612.87|609.23|612.87|609.23|612.41|608.77|0
1652142680000|2022-05-10 00:31:20|611.94|608.3|612.13|608.49|612.22|608.58|611.94|608.3|0
1652142690000|2022-05-10 00:31:30|611.76|608.12|611.38|607.74|611.76|608.12|611.38|607.74|0
1652142700000|2022-05-10 00:31:40|611.57|607.93|610.83|607.19|611.57|607.93|610.83|607.19|0
1652142710000|2022-05-10 00:31:50|610.09|606.45|609.35|605.71|610.46|606.82|609.35|605.71|0
1652142720000|2022-05-10 00:32:00|609.81|606.17|610.27|606.63|610.27|606.63|609.81|606.17|0
1652142730000|2022-05-10 00:32:10|610.92|607.28|611.01|607.37|611.01|607.37|610.83|607.19|0
1652142740000|2022-05-10 00:32:20|610.92|607.28|611.57|607.93|611.76|608.12|610.92|607.28|0
1652142750000|2022-05-10 00:32:30|611.38|607.74|610.37|606.73|611.57|607.93|610.37|606.73|0
1652142760000|2022-05-10 00:32:40|610.92|607.28|610.09|606.45|610.92|607.28|610.09|606.45|0
1652142770000|2022-05-10 00:32:50|609.9|606.26|609.9|606.26|609.9|606.26|609.72|606.08|0
1652142780000|2022-05-10 00:33:00|610|606.36|610.64|607|610.64|607|609.81|606.17|0
1652142790000|2022-05-10 00:33:10|610.92|607.28|610.74|607.1|610.92|607.28|610.74|607.1|0
1652142800000|2022-05-10 00:33:20|610.64|607|611.01|607.37|611.01|607.37|610.64|607|0
1652142810000|2022-05-10 00:33:30|610.83|607.19|611.01|607.37|611.2|607.56|610.83|607.19|0
1652142820000|2022-05-10 00:33:40|610.83|607.19|610.64|607|610.92|607.28|610.64|607|0
1652142830000|2022-05-10 00:33:50|610.46|606.82|610.37|606.73|610.46|606.82|610.27|606.63|0
1652142840000|2022-05-10 00:34:00|610.09|606.45|609.9|606.26|610.09|606.45|609.72|606.08|0
1652142850000|2022-05-10 00:34:10|610.09|606.45|609.63|605.99|610.09|606.45|609.63|605.99|0
1652142860000|2022-05-10 00:34:20|609.16|605.52|609.26|605.62|609.35|605.71|609.07|605.43|0
1652142870000|2022-05-10 00:34:30|609.9|606.26|609.81|606.17|609.9|606.26|609.72|606.08|0
1652142880000|2022-05-10 00:34:40|610.18|606.54|610|606.36|610.18|606.54|610|606.36|0
1652142890000|2022-05-10 00:34:50|609.72|606.08|609.35|605.71|609.72|606.08|609.35|605.71|0
1652142900000|2022-05-10 00:35:00|609.44|605.8|609.63|605.99|609.63|605.99|609.16|605.52|0
1652142910000|2022-05-10 00:35:10|609.16|605.52|609.07|605.43|609.63|605.99|609.07|605.43|0
1652142920000|2022-05-10 00:35:20|608.98|605.34|610|606.36|610|606.36|608.98|605.34|0
1652142930000|2022-05-10 00:35:30|610.27|606.63|610.46|606.82|610.46|606.82|610|606.36|0
1652142940000|2022-05-10 00:35:40|610|606.36|609.72|606.08|610|606.36|609.63|605.99|0
1652142950000|2022-05-10 00:35:50|609.53|605.89|609.35|605.71|609.53|605.89|608.97|605.33|0
1652142960000|2022-05-10 00:36:00|609.16|605.52|609.16|605.52|609.26|605.62|609.16|605.52|0
1652142970000|2022-05-10 00:36:10|609.34|605.7|608.23|604.59|609.34|605.7|608.05|604.41|0
1652142980000|2022-05-10 00:36:20|608.42|604.78|608.05|604.41|608.42|604.78|608.05|604.41|0
1652142990000|2022-05-10 00:36:30|607.68|604.04|608.15|604.51|608.6|604.96|607.68|604.04|0
1652143000000|2022-05-10 00:36:40|607.86|604.22|608.05|604.41|608.05|604.41|607.86|604.22|0
1652143010000|2022-05-10 00:36:50|608.15|604.51|608.6|604.96|608.6|604.96|608.05|604.41|0
1652143020000|2022-05-10 00:37:00|608.33|604.69|608.42|604.78|608.42|604.78|608.15|604.51|0
1652143030000|2022-05-10 00:37:10|608.6|604.96|609.16|605.52|609.16|605.52|608.6|604.96|0
1652143040000|2022-05-10 00:37:20|609.34|605.7|609.34|605.7|609.34|605.7|609.26|605.62|0
1652143050000|2022-05-10 00:37:30|608.97|605.33|609.26|605.62|609.26|605.62|608.97|605.33|0
1652143060000|2022-05-10 00:37:40|609.34|605.7|609.53|605.89|609.53|605.89|609.34|605.7|0
1652143070000|2022-05-10 00:37:50|609.71|606.07|609.71|606.07|609.71|606.07|609.53|605.89|0
1652143080000|2022-05-10 00:38:00|609.53|605.89|609.34|605.7|609.53|605.89|609.34|605.7|0
1652143090000|2022-05-10 00:38:10|609.44|605.8|609.34|605.7|609.71|606.07|609.34|605.7|0
1652143100000|2022-05-10 00:38:20|610|606.36|610.64|607|610.64|607|610|606.36|0
1652143110000|2022-05-10 00:38:30|610.92|607.28|610.92|607.28|610.92|607.28|610.83|607.19|0
1652143120000|2022-05-10 00:38:40|611.2|607.56|610.83|607.19|611.2|607.56|610.83|607.19|0
1652143130000|2022-05-10 00:38:50|610.64|607|610.27|606.63|610.83|607.19|610.27|606.63|0
1652143140000|2022-05-10 00:39:00|610.08|606.44|609.9|606.26|610.27|606.63|609.9|606.26|0
1652143150000|2022-05-10 00:39:10|611.01|607.37|610.92|607.28|611.2|607.56|610.92|607.28|0
1652143160000|2022-05-10 00:39:20|610.74|607.1|610.74|607.1|610.83|607.19|610.64|607|0
1652143170000|2022-05-10 00:39:30|610.83|607.19|610.83|607.19|610.83|607.19|610.83|607.19|0
1652143180000|2022-05-10 00:39:40|611.38|607.74|611.2|607.56|611.38|607.74|611.2|607.56|0
1652143190000|2022-05-10 00:39:50|611.57|607.93|611.38|607.74|611.57|607.93|611.38|607.74|0
1652143200000|2022-05-10 00:40:00|611.2|607.56|611.2|607.56|611.38|607.74|611.2|607.56|0
1652143210000|2022-05-10 00:40:10|611.11|607.47|611.01|607.37|611.11|607.47|611.01|607.37|0
1652143220000|2022-05-10 00:40:20|611.2|607.56|610.74|607.1|611.2|607.56|610.74|607.1|0
1652143230000|2022-05-10 00:40:30|610.45|606.81|611.11|607.47|611.11|607.47|610.45|606.81|0
1652143240000|2022-05-10 00:40:40|611.38|607.74|611.01|607.37|611.38|607.74|611.01|607.37|0
1652143250000|2022-05-10 00:40:50|610.83|607.19|611.01|607.37|611.01|607.37|610.83|607.19|0
1652143260000|2022-05-10 00:41:00|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143270000|2022-05-10 00:41:10|611.01|607.37|612.12|608.48|612.12|608.48|611.01|607.37|0
1652143280000|2022-05-10 00:41:20|612.22|608.58|612.49|608.85|612.49|608.85|612.12|608.48|0
1652143290000|2022-05-10 00:41:30|612.68|609.04|612.96|609.32|612.96|609.32|612.68|609.04|0
1652143300000|2022-05-10 00:41:40|613.05|609.41|613.42|609.78|613.61|609.97|613.05|609.41|0
1652143310000|2022-05-10 00:41:50|613.24|609.6|612.87|609.23|613.24|609.6|612.68|609.04|0
1652143320000|2022-05-10 00:42:00|613.15|609.51|613.61|609.97|613.61|609.97|613.15|609.51|0
1652143330000|2022-05-10 00:42:10|613.79|610.15|613.61|609.97|613.79|610.15|613.61|609.97|0
1652143340000|2022-05-10 00:42:20|613.79|610.15|613.24|609.6|613.79|610.15|613.24|609.6|0
1652143350000|2022-05-10 00:42:30|612.87|609.23|612.96|609.32|613.05|609.41|612.87|609.23|0
1652143360000|2022-05-10 00:42:40|612.31|608.67|612.31|608.67|612.31|608.67|612.12|608.48|0
1652143370000|2022-05-10 00:42:50|612.4|608.76|612.22|608.58|612.4|608.76|612.12|608.48|0
1652143380000|2022-05-10 00:43:00|611.94|608.3|611.94|608.3|611.94|608.3|611.85|608.21|0
1652143390000|2022-05-10 00:43:10|611.75|608.11|611.57|607.93|611.75|608.11|611.57|607.93|0
1652143400000|2022-05-10 00:43:20|611.01|607.37|611.01|607.37|611.01|607.37|610.82|607.18|0
1652143410000|2022-05-10 00:43:30|610.82|607.18|610.92|607.28|610.92|607.28|610.82|607.18|0
1652143420000|2022-05-10 00:43:40|610.82|607.18|609.9|606.26|610.82|607.18|609.9|606.26|0
1652143430000|2022-05-10 00:43:50|609.71|606.07|610.08|606.44|610.08|606.44|609.71|606.07|0
1652143440000|2022-05-10 00:44:00|610.18|606.54|610.55|606.91|610.55|606.91|610.08|606.44|0
1652143450000|2022-05-10 00:44:10|610.64|607|610.27|606.63|610.64|607|610.18|606.54|0
1652143460000|2022-05-10 00:44:20|610.08|606.44|609.53|605.89|610.08|606.44|609.34|605.7|0
1652143470000|2022-05-10 00:44:30|609.44|605.8|609.9|606.26|610.08|606.44|609.44|605.8|0
1652143480000|2022-05-10 00:44:40|609.34|605.7|608.79|605.15|609.53|605.89|608.79|605.15|0
1652143490000|2022-05-10 00:44:50|608.88|605.24|608.33|604.69|608.88|605.24|608.05|604.41|0
1652143500000|2022-05-10 00:45:00|608.42|604.78|608.79|605.15|608.79|605.15|608.23|604.59|0
1652143510000|2022-05-10 00:45:10|609.16|605.52|608.97|605.33|609.16|605.52|608.88|605.24|0
1652143520000|2022-05-10 00:45:20|607.86|604.22|608.7|605.06|608.79|605.15|607.86|604.22|0
1652143530000|2022-05-10 00:45:30|608.79|605.15|608.23|604.59|608.79|605.15|608.23|604.59|0
1652143540000|2022-05-10 00:45:40|608.6|604.96|608.42|604.78|608.6|604.96|608.42|604.78|0
1652143550000|2022-05-10 00:45:50|608.6|604.96|608.05|604.41|608.7|605.06|608.05|604.41|0
1652143560000|2022-05-10 00:46:00|608.33|604.69|608.42|604.78|608.42|604.78|608.05|604.41|0
1652143570000|2022-05-10 00:46:10|608.51|604.87|608.42|604.78|608.7|605.06|608.42|604.78|0
1652143580000|2022-05-10 00:46:20|608.6|604.96|609.16|605.52|609.16|605.52|608.6|604.96|0
1652143590000|2022-05-10 00:46:30|608.97|605.33|609.71|606.07|609.71|606.07|608.97|605.33|0
1652143600000|2022-05-10 00:46:40|610.08|606.44|609.81|606.17|610.08|606.44|609.81|606.17|0
1652143610000|2022-05-10 00:46:50|609.9|606.26|609.62|605.98|609.9|606.26|609.53|605.89|0
1652143620000|2022-05-10 00:47:00|609.34|605.7|609.71|606.07|609.71|606.07|609.34|605.7|0
1652143630000|2022-05-10 00:47:10|609.99|606.35|610.08|606.44|610.08|606.44|609.71|606.07|0
1652143640000|2022-05-10 00:47:20|610.27|606.63|610.18|606.54|610.36|606.72|610.18|606.54|0
1652143650000|2022-05-10 00:47:30|610.08|606.44|610.18|606.54|610.18|606.54|609.9|606.26|0
1652143660000|2022-05-10 00:47:40|609.9|606.26|610.45|606.81|610.45|606.81|609.9|606.26|0
1652143670000|2022-05-10 00:47:50|610.27|606.63|610.18|606.54|610.27|606.63|610.08|606.44|0
1652143680000|2022-05-10 00:48:00|609.9|606.26|609.99|606.35|609.99|606.35|609.71|606.07|0
1652143690000|2022-05-10 00:48:10|610.18|606.54|610.82|607.18|610.92|607.28|610.18|606.54|0
1652143700000|2022-05-10 00:48:20|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143710000|2022-05-10 00:48:30|610.92|607.28|611.48|607.84|611.48|607.84|610.82|607.18|0
1652143720000|2022-05-10 00:48:40|611.56|607.92|611.38|607.74|611.56|607.92|611.38|607.74|0
1652143730000|2022-05-10 00:48:50|611.56|607.92|611.94|608.3|611.94|608.3|611.56|607.92|0
1652143740000|2022-05-10 00:49:00|612.12|608.48|611.94|608.3|612.12|608.48|611.85|608.21|0
1652143750000|2022-05-10 00:49:10|611.75|608.11|611.66|608.02|611.75|608.11|611.56|607.92|0
1652143760000|2022-05-10 00:49:20|611.75|608.11|611.56|607.92|611.75|608.11|611.56|607.92|0
1652143770000|2022-05-10 00:49:30|611.75|608.11|612.12|608.48|612.12|608.48|611.75|608.11|0
1652143780000|2022-05-10 00:49:40|611.85|608.21|612.12|608.48|612.12|608.48|611.85|608.21|0
1652143790000|2022-05-10 00:49:50|612.03|608.39|612.12|608.48|612.12|608.48|612.03|608.39|0
1652143800000|2022-05-10 00:50:00|611.93|608.29|612.31|608.67|612.4|608.76|611.93|608.29|0
1652143810000|2022-05-10 00:50:10|612.12|608.48|610.82|607.18|612.12|608.48|610.82|607.18|0
1652143820000|2022-05-10 00:50:20|610.45|606.81|610.64|607|610.64|607|610.45|606.81|0
1652143830000|2022-05-10 00:50:30|610.82|607.18|610.73|607.09|610.82|607.18|610.45|606.81|0
1652143840000|2022-05-10 00:50:40|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143850000|2022-05-10 00:50:50|610.27|606.63|610.45|606.81|610.45|606.81|610.27|606.63|0
1652143860000|2022-05-10 00:51:00|610.55|606.91|610.08|606.44|610.64|607|610.08|606.44|0
1652143870000|2022-05-10 00:51:10|610.18|606.54|610.92|607.28|610.92|607.28|610.18|606.54|0
1652143880000|2022-05-10 00:51:20|611.01|607.37|610.92|607.28|611.01|607.37|610.82|607.18|0
1652143890000|2022-05-10 00:51:30|611.01|607.37|611.56|607.92|611.75|608.11|611.01|607.37|0
1652143900000|2022-05-10 00:51:40|612.03|608.39|612.49|608.85|612.49|608.85|611.93|608.29|0
1652143910000|2022-05-10 00:51:50|612.68|609.04|612.68|609.04|612.86|609.22|612.68|609.04|0
1652143920000|2022-05-10 00:52:00|612.49|608.85|612.49|608.85|612.59|608.95|612.49|608.85|0
1652143930000|2022-05-10 00:52:10|611.93|608.29|612.03|608.39|612.03|608.39|611.56|607.92|0
1652143940000|2022-05-10 00:52:20|612.4|608.76|612.12|608.48|612.4|608.76|612.12|608.48|0
1652143950000|2022-05-10 00:52:30|612.03|608.39|612.3|608.66|612.3|608.66|612.03|608.39|0
1652143960000|2022-05-10 00:52:40|612.59|608.95|612.96|609.32|612.96|609.32|612.59|608.95|0
1652143970000|2022-05-10 00:52:50|612.86|609.22|612.86|609.22|612.86|609.22|612.86|609.22|0
1652143980000|2022-05-10 00:53:00|612.68|609.04|612.86|609.22|612.86|609.22|612.68|609.04|0
1652143990000|2022-05-10 00:53:10|613.05|609.41|613.23|609.59|613.23|609.59|613.05|609.41|0
1652144000000|2022-05-10 00:53:20|612.86|609.22|612.86|609.22|613.05|609.41|612.86|609.22|0
1652144010000|2022-05-10 00:53:30|612.49|608.85|612.12|608.48|612.49|608.85|612.12|608.48|0
1652144020000|2022-05-10 00:53:40|612.3|608.66|612.22|608.58|612.3|608.66|612.12|608.48|0
1652144030000|2022-05-10 00:53:50|611.84|608.2|611.56|607.92|611.84|608.2|611.38|607.74|0
1652144040000|2022-05-10 00:54:00|611.75|608.11|611.19|607.55|611.75|608.11|611.19|607.55|0
1652144050000|2022-05-10 00:54:10|611.01|607.37|611.56|607.92|611.56|607.92|611.01|607.37|0
1652144060000|2022-05-10 00:54:20|611.38|607.74|611.19|607.55|611.38|607.74|611.01|607.37|0
1652144070000|2022-05-10 00:54:30|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652144080000|2022-05-10 00:54:40|610.36|606.72|610.45|606.81|610.45|606.81|610.36|606.72|0
1652144090000|2022-05-10 00:54:50|610.26|606.62|610.64|607|610.64|607|610.26|606.62|0
1652144100000|2022-05-10 00:55:00|610.82|607.18|611.01|607.37|611.01|607.37|610.73|607.09|0
1652144110000|2022-05-10 00:55:10|610.92|607.28|610.45|606.81|610.92|607.28|610.18|606.54|0
1652144120000|2022-05-10 00:55:20|610.55|606.91|609.15|605.51|610.55|606.91|609.15|605.51|0
1652144130000|2022-05-10 00:55:30|609.25|605.61|609.62|605.98|609.62|605.98|608.88|605.24|0
1652144140000|2022-05-10 00:55:40|609.71|606.07|608.78|605.14|610.08|606.44|608.78|605.14|0
1652144150000|2022-05-10 00:55:50|609.25|605.61|608.78|605.14|609.34|605.7|608.78|605.14|0
1652144160000|2022-05-10 00:56:00|609.06|605.42|609.89|606.25|609.89|606.25|609.06|605.42|0
1652144170000|2022-05-10 00:56:10|609.71|606.07|609.15|605.51|609.71|606.07|609.15|605.51|0
1652144180000|2022-05-10 00:56:20|609.25|605.61|609.15|605.51|609.25|605.61|609.15|605.51|0
1652144190000|2022-05-10 00:56:30|609.25|605.61|610.08|606.44|610.08|606.44|609.25|605.61|0
1652144200000|2022-05-10 00:56:40|610.18|606.54|610.63|606.99|610.63|606.99|610.18|606.54|0
1652144210000|2022-05-10 00:56:50|610.82|607.18|610.82|607.18|610.82|607.18|610.82|607.18|0
1652144220000|2022-05-10 00:57:00|610.63|606.99|611.19|607.55|611.19|607.55|610.63|606.99|0
1652144230000|2022-05-10 00:57:10|611.01|607.37|610.82|607.18|611.1|607.46|610.82|607.18|0
1652144240000|2022-05-10 00:57:20|610.63|606.99|610.82|607.18|610.82|607.18|610.55|606.91|0
1652144250000|2022-05-10 00:57:30|610.63|606.99|610.82|607.18|610.82|607.18|610.63|606.99|0
1652144260000|2022-05-10 00:57:40|610.45|606.81|610.63|606.99|610.63|606.99|610.45|606.81|0
1652144270000|2022-05-10 00:57:50|610.45|606.81|610.82|607.18|610.82|607.18|610.45|606.81|0
1652144280000|2022-05-10 00:58:00|610.73|607.09|610.82|607.18|611.19|607.55|610.73|607.09|0
1652144290000|2022-05-10 00:58:10|609.99|606.35|610.08|606.44|610.17|606.53|609.99|606.35|0
1652144300000|2022-05-10 00:58:20|610.45|606.81|610.45|606.81|610.45|606.81|610.45|606.81|0
1652144310000|2022-05-10 00:58:30|610.54|606.9|611|607.36|611.1|607.46|610.54|606.9|0
1652144320000|2022-05-10 00:58:40|610.92|607.28|610.45|606.81|610.92|607.28|610.45|606.81|0
1652144330000|2022-05-10 00:58:50|610.63|606.99|610.36|606.72|610.63|606.99|610.36|606.72|0
1652144340000|2022-05-10 00:59:00|610.45|606.81|610.73|607.09|610.73|607.09|610.45|606.81|0
1652144350000|2022-05-10 00:59:10|610.63|606.99|610.82|607.18|610.82|607.18|610.54|606.9|0
1652144360000|2022-05-10 00:59:20|610.73|607.09|610.73|607.09|610.82|607.18|610.73|607.09|0
1652144370000|2022-05-10 00:59:30|611|607.36|610.63|606.99|611|607.36|610.63|606.99|0
1652144380000|2022-05-10 00:59:40|610.45|606.81|610.45|606.81|610.45|606.81|610.26|606.62|0
1652144390000|2022-05-10 00:59:50|609.62|605.98|609.71|606.07|609.71|606.07|609.52|605.88|0
1652144400000|2022-05-10 01:00:00|609.06|605.42|609.25|605.61|609.25|605.61|608.69|605.05|0
1652144410000|2022-05-10 01:00:10|609.34|605.7|609.25|605.61|609.71|606.07|609.25|605.61|0
1652144420000|2022-05-10 01:00:20|609.34|605.7|609.99|606.35|609.99|606.35|609.34|605.7|0
1652144430000|2022-05-10 01:00:30|609.89|606.25|609.71|606.07|609.89|606.25|609.71|606.07|0
1652144440000|2022-05-10 01:00:40|610.08|606.44|610.26|606.62|610.26|606.62|609.89|606.25|0
1652144450000|2022-05-10 01:00:50|610.45|606.81|611|607.36|611|607.36|610.45|606.81|0
1652144460000|2022-05-10 01:01:00|610.63|606.99|611.37|607.73|611.37|607.73|610.63|606.99|0
1652144470000|2022-05-10 01:01:10|611.47|607.83|611.56|607.92|611.75|608.11|611.47|607.83|0
1652144480000|2022-05-10 01:01:20|610.82|607.18|611.19|607.55|611.19|607.55|610.82|607.18|0
1652144490000|2022-05-10 01:01:30|610.36|606.72|611.47|607.83|611.47|607.83|610.36|606.72|0
1652144500000|2022-05-10 01:01:40|611.56|607.92|611.37|607.73|611.56|607.92|611.37|607.73|0
1652144510000|2022-05-10 01:01:50|611.56|607.92|611|607.36|611.56|607.92|611|607.36|0
1652144520000|2022-05-10 01:02:00|611.19|607.55|611.37|607.73|611.37|607.73|611|607.36|0
1652144530000|2022-05-10 01:02:10|611.84|608.2|612.49|608.85|612.49|608.85|611.84|608.2|0
1652144540000|2022-05-10 01:02:20|611.84|608.2|611.75|608.11|611.93|608.29|611.75|608.11|0
1652144550000|2022-05-10 01:02:30|611.74|608.1|611.93|608.29|611.93|608.29|611.74|608.1|0
1652144560000|2022-05-10 01:02:40|611.74|608.1|611.56|607.92|611.93|608.29|611.56|607.92|0
1652144570000|2022-05-10 01:02:50|611.19|607.55|611.93|608.29|611.93|608.29|611.19|607.55|0
1652144580000|2022-05-10 01:03:00|612.12|608.48|612.21|608.57|612.21|608.57|612.12|608.48|0
1652144590000|2022-05-10 01:03:10|612.12|608.48|611.93|608.29|612.12|608.48|611.93|608.29|0
1652144600000|2022-05-10 01:03:20|611.74|608.1|611.28|607.64|611.74|608.1|611.19|607.55|0
1652144610000|2022-05-10 01:03:30|611.19|607.55|610.08|606.44|611.19|607.55|610.08|606.44|0
1652144620000|2022-05-10 01:03:40|610.26|606.62|610.82|607.18|610.82|607.18|610.26|606.62|0
1652144630000|2022-05-10 01:03:50|611|607.36|611.19|607.55|611.19|607.55|610.82|607.18|0
1652144640000|2022-05-10 01:04:00|611.37|607.73|611.47|607.83|611.47|607.83|611.19|607.55|0
1652144650000|2022-05-10 01:04:10|611.37|607.73|611.47|607.83|611.47|607.83|611.37|607.73|0
1652144660000|2022-05-10 01:04:20|611.19|607.55|611.56|607.92|611.56|607.92|611.19|607.55|0
1652144670000|2022-05-10 01:04:30|611.93|608.29|610.17|606.53|611.93|608.29|610.17|606.53|0
1652144680000|2022-05-10 01:04:40|610.26|606.62|610.45|606.81|610.54|606.9|610.17|606.53|0
1652144690000|2022-05-10 01:04:50|610.54|606.9|610.91|607.27|610.91|607.27|610.54|606.9|0
1652144700000|2022-05-10 01:05:00|610.63|606.99|610.82|607.18|610.91|607.27|610.63|606.99|0
1652144710000|2022-05-10 01:05:10|610.73|607.09|610.08|606.44|610.82|607.18|610.08|606.44|0
1652144720000|2022-05-10 01:05:20|609.52|605.88|609.15|605.51|609.52|605.88|609.15|605.51|0
1652144730000|2022-05-10 01:05:30|608.59|604.95|608.41|604.77|608.69|605.05|608.41|604.77|0
1652144740000|2022-05-10 01:05:40|608.32|604.68|608.32|604.68|608.32|604.68|608.22|604.58|0
1652144750000|2022-05-10 01:05:50|608.41|604.77|607.49|603.85|608.41|604.77|607.49|603.85|0
1652144760000|2022-05-10 01:06:00|608.04|604.4|607.67|604.03|608.04|604.4|607.67|604.03|0
1652144770000|2022-05-10 01:06:10|607.95|604.31|608.14|604.5|608.14|604.5|607.85|604.21|0
1652144780000|2022-05-10 01:06:20|608.04|604.4|607.95|604.31|608.04|604.4|607.85|604.21|0
1652144790000|2022-05-10 01:06:30|607.3|603.66|606.56|602.92|607.3|603.66|606.56|602.92|0
1652144800000|2022-05-10 01:06:40|605.45|601.81|604.9|601.26|605.64|602|604.9|601.26|0
1652144810000|2022-05-10 01:06:50|604.08|600.44|604.53|600.89|604.53|600.89|603.98|600.34|0
1652144820000|2022-05-10 01:07:00|604.35|600.71|604.26|600.62|604.72|601.08|604.26|600.62|0
1652144830000|2022-05-10 01:07:10|604.35|600.71|604.16|600.52|604.35|600.71|603.98|600.34|0
1652144840000|2022-05-10 01:07:20|603.98|600.34|603.61|599.97|603.98|600.34|603.61|599.97|0
1652144850000|2022-05-10 01:07:30|603.43|599.79|603.79|600.15|603.79|600.15|603.43|599.79|0
1652144860000|2022-05-10 01:07:40|603.98|600.34|604.07|600.43|604.07|600.43|603.79|600.15|0
1652144870000|2022-05-10 01:07:50|604.16|600.52|603.98|600.34|604.35|600.71|603.98|600.34|0
1652144880000|2022-05-10 01:08:00|603.79|600.15|604.16|600.52|604.26|600.62|603.79|600.15|0
1652144890000|2022-05-10 01:08:10|604.07|600.43|604.16|600.52|604.16|600.52|604.07|600.43|0
1652144900000|2022-05-10 01:08:20|603.98|600.34|602.87|599.23|603.98|600.34|602.87|599.23|0
1652144910000|2022-05-10 01:08:30|602.69|599.05|602.97|599.33|603.06|599.42|602.69|599.05|0
1652144920000|2022-05-10 01:08:40|602.87|599.23|603.24|599.6|603.24|599.6|602.87|599.23|0
1652144930000|2022-05-10 01:08:50|603.06|599.42|603.24|599.6|603.24|599.6|602.97|599.33|0
1652144940000|2022-05-10 01:09:00|603.43|599.79|603.79|600.15|603.79|600.15|603.43|599.79|0
1652144950000|2022-05-10 01:09:10|603.61|599.97|603.34|599.7|603.61|599.97|603.34|599.7|0
1652144960000|2022-05-10 01:09:20|603.06|599.42|602.69|599.05|603.06|599.42|602.69|599.05|0
1652144970000|2022-05-10 01:09:30|602.87|599.23|603.24|599.6|603.24|599.6|602.87|599.23|0
1652144980000|2022-05-10 01:09:40|602.97|599.33|602.32|598.68|602.97|599.33|602.05|598.41|0
1652144990000|2022-05-10 01:09:50|602.14|598.5|602.23|598.59|602.42|598.78|602.14|598.5|0
1652145000000|2022-05-10 01:10:00|602.32|598.68|601.95|598.31|602.32|598.68|601.77|598.13|0
1652145010000|2022-05-10 01:10:10|601.87|598.23|601.03|597.39|601.87|598.23|601.03|597.39|0
1652145020000|2022-05-10 01:10:20|600.67|597.03|600.67|597.03|600.85|597.21|600.67|597.03|0
1652145030000|2022-05-10 01:10:30|601.22|597.58|602.51|598.87|603.06|599.42|601.22|597.58|0
1652145040000|2022-05-10 01:10:40|601.77|598.13|602.23|598.59|602.23|598.59|601.77|598.13|0
1652145050000|2022-05-10 01:10:50|602.69|599.05|602.42|598.78|602.69|599.05|602.32|598.68|0
1652145060000|2022-05-10 01:11:00|602.69|599.05|603.98|600.34|603.98|600.34|602.69|599.05|0
1652145070000|2022-05-10 01:11:10|603.89|600.25|603.43|599.79|603.98|600.34|603.43|599.79|0
1652145080000|2022-05-10 01:11:20|603.61|599.97|603.43|599.79|603.61|599.97|603.43|599.79|0
1652145090000|2022-05-10 01:11:30|603.61|599.97|603.79|600.15|603.79|600.15|603.52|599.88|0
1652145100000|2022-05-10 01:11:40|604.16|600.52|604.53|600.89|604.53|600.89|604.16|600.52|0
1652145110000|2022-05-10 01:11:50|604.35|600.71|604.16|600.52|604.35|600.71|603.98|600.34|0
1652145120000|2022-05-10 01:12:00|604.35|600.71|604.81|601.17|604.9|601.26|604.35|600.71|0
1652145130000|2022-05-10 01:12:10|604.9|601.26|604.9|601.26|605.08|601.44|604.9|601.26|0
1652145140000|2022-05-10 01:12:20|604.53|600.89|604.71|601.07|604.71|601.07|604.53|600.89|0
1652145150000|2022-05-10 01:12:30|604.63|600.99|604.53|600.89|604.63|600.99|604.35|600.71|0
1652145160000|2022-05-10 01:12:40|604.9|601.26|605.27|601.63|605.64|602|604.9|601.26|0
1652145170000|2022-05-10 01:12:50|605.45|601.81|604.81|601.17|605.45|601.81|604.81|601.17|0
1652145180000|2022-05-10 01:13:00|605.08|601.44|605.36|601.72|605.36|601.72|604.99|601.35|0
1652145190000|2022-05-10 01:13:10|605.45|601.81|605.45|601.81|605.45|601.81|605.27|601.63|0
1652145200000|2022-05-10 01:13:20|605.64|602|605.64|602|606.01|602.37|605.64|602|0
1652145210000|2022-05-10 01:13:30|605.45|601.81|605.27|601.63|605.64|602|605.27|601.63|0
1652145220000|2022-05-10 01:13:40|605.45|601.81|604.9|601.26|605.45|601.81|604.9|601.26|0
1652145230000|2022-05-10 01:13:50|604.71|601.07|604.53|600.89|604.71|601.07|604.35|600.71|0
1652145240000|2022-05-10 01:14:00|604.71|601.07|603.61|599.97|604.9|601.26|603.61|599.97|0
1652145250000|2022-05-10 01:14:10|602.87|599.23|603.24|599.6|603.42|599.78|602.87|599.23|0
1652145260000|2022-05-10 01:14:20|602.97|599.33|602.87|599.23|602.97|599.33|602.5|598.86|0
1652145270000|2022-05-10 01:14:30|602.78|599.14|603.24|599.6|603.24|599.6|602.78|599.14|0
1652145280000|2022-05-10 01:14:40|603.06|599.42|602.97|599.33|603.24|599.6|602.97|599.33|0
1652145290000|2022-05-10 01:14:50|602.87|599.23|603.06|599.42|603.24|599.6|602.87|599.23|0
1652145300000|2022-05-10 01:15:00|602.97|599.33|602.69|599.05|603.06|599.42|602.69|599.05|0
1652145310000|2022-05-10 01:15:10|602.14|598.5|601.86|598.22|602.14|598.5|601.68|598.04|0
1652145320000|2022-05-10 01:15:20|601.95|598.31|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145330000|2022-05-10 01:15:30|601.4|597.76|601.68|598.04|601.68|598.04|601.31|597.67|0
1652145340000|2022-05-10 01:15:40|601.77|598.13|601.5|597.86|601.77|598.13|601.4|597.76|0
1652145350000|2022-05-10 01:15:50|601.22|597.58|601.22|597.58|601.22|597.58|601.22|597.58|0
1652145360000|2022-05-10 01:16:00|601.4|597.76|601.58|597.94|601.77|598.13|601.4|597.76|0
1652145370000|2022-05-10 01:16:10|601.31|597.67|601.31|597.67|601.58|597.94|601.31|597.67|0
1652145380000|2022-05-10 01:16:20|601.4|597.76|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145390000|2022-05-10 01:16:30|601.5|597.86|600.94|597.3|601.58|597.94|600.94|597.3|0
1652145400000|2022-05-10 01:16:40|601.03|597.39|600.94|597.3|601.03|597.39|600.85|597.21|0
1652145410000|2022-05-10 01:16:50|600.85|597.21|600.11|596.47|600.85|597.21|599.93|596.29|0
1652145420000|2022-05-10 01:17:00|600.39|596.75|600.48|596.84|600.48|596.84|600.21|596.57|0
1652145430000|2022-05-10 01:17:10|600.58|596.94|599.56|595.92|600.66|597.02|599.56|595.92|0
1652145440000|2022-05-10 01:17:20|599.93|596.29|599.93|596.29|599.93|596.29|599.66|596.02|0
1652145450000|2022-05-10 01:17:30|600.48|596.84|601.22|597.58|601.22|597.58|600.48|596.84|0
1652145460000|2022-05-10 01:17:40|601.03|597.39|601.31|597.67|601.31|597.67|601.03|597.39|0
1652145470000|2022-05-10 01:17:50|601.4|597.76|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145480000|2022-05-10 01:18:00|601.31|597.67|601.77|598.13|601.77|598.13|601.31|597.67|0
1652145490000|2022-05-10 01:18:10|601.95|598.31|601.86|598.22|601.95|598.31|601.77|598.13|0
1652145500000|2022-05-10 01:18:20|601.5|597.86|601.4|597.76|601.58|597.94|601.03|597.39|0
1652145510000|2022-05-10 01:18:30|601.49|597.85|602.69|599.05|602.69|599.05|601.49|597.85|0
1652145520000|2022-05-10 01:18:40|602.5|598.86|602.13|598.49|602.5|598.86|602.13|598.49|0
1652145530000|2022-05-10 01:18:50|602.32|598.68|601.95|598.31|602.41|598.77|601.95|598.31|0
1652145540000|2022-05-10 01:19:00|602.13|598.49|602.13|598.49|602.23|598.59|602.13|598.49|0
1652145550000|2022-05-10 01:19:10|602.23|598.59|602.32|598.68|602.32|598.68|602.05|598.41|0
1652145560000|2022-05-10 01:19:20|602.6|598.96|602.97|599.33|602.97|599.33|602.6|598.96|0
1652145570000|2022-05-10 01:19:30|603.05|599.41|602.87|599.23|603.05|599.41|602.87|599.23|0
1652145580000|2022-05-10 01:19:40|602.69|599.05|602.69|599.05|602.78|599.14|602.69|599.05|0
1652145590000|2022-05-10 01:19:50|603.24|599.6|602.5|598.86|603.42|599.78|602.5|598.86|0
1652145600000|2022-05-10 01:20:00|602.32|598.68|602.41|598.77|602.5|598.86|602.32|598.68|0
1652145610000|2022-05-10 01:20:10|602.6|598.96|602.13|598.49|602.6|598.96|602.13|598.49|0
1652145620000|2022-05-10 01:20:20|601.95|598.31|601.86|598.22|601.95|598.31|601.77|598.13|0
1652145630000|2022-05-10 01:20:30|602.05|598.41|602.32|598.68|602.5|598.86|602.05|598.41|0
1652145640000|2022-05-10 01:20:40|602.05|598.41|601.49|597.85|602.05|598.41|601.49|597.85|0
1652145650000|2022-05-10 01:20:50|601.58|597.94|602.23|598.59|602.23|598.59|601.4|597.76|0
1652145660000|2022-05-10 01:21:00|601.86|598.22|602.32|598.68|602.32|598.68|601.86|598.22|0
1652145670000|2022-05-10 01:21:10|602.5|598.86|602.69|599.05|602.78|599.14|602.5|598.86|0
1652145680000|2022-05-10 01:21:20|602.97|599.33|603.24|599.6|603.24|599.6|602.97|599.33|0
1652145690000|2022-05-10 01:21:30|602.87|599.23|603.05|599.41|603.05|599.41|602.78|599.14|0
1652145700000|2022-05-10 01:21:40|602.97|599.33|602.87|599.23|603.24|599.6|602.87|599.23|0
1652145710000|2022-05-10 01:21:50|603.05|599.41|603.24|599.6|603.24|599.6|602.78|599.14|0
1652145720000|2022-05-10 01:22:00|603.33|599.69|603.33|599.69|603.42|599.78|603.33|599.69|0
1652145730000|2022-05-10 01:22:10|603.15|599.51|602.87|599.23|603.15|599.51|602.87|599.23|0
1652145740000|2022-05-10 01:22:20|603.05|599.41|603.24|599.6|603.42|599.78|603.05|599.41|0
1652145750000|2022-05-10 01:22:30|603.05|599.41|603.15|599.51|603.15|599.51|603.05|599.41|0
1652145760000|2022-05-10 01:22:40|602.87|599.23|603.05|599.41|603.05|599.41|602.78|599.14|0
1652145770000|2022-05-10 01:22:50|603.24|599.6|603.79|600.15|603.79|600.15|603.24|599.6|0
1652145780000|2022-05-10 01:23:00|603.7|600.06|603.24|599.6|603.7|600.06|603.24|599.6|0
1652145790000|2022-05-10 01:23:10|603.33|599.69|603.97|600.33|603.97|600.33|603.24|599.6|0
1652145800000|2022-05-10 01:23:20|604.53|600.89|604.71|601.07|605.08|601.44|604.53|600.89|0
1652145810000|2022-05-10 01:23:30|604.9|601.26|605.08|601.44|605.18|601.54|604.9|601.26|0
1652145820000|2022-05-10 01:23:40|604.71|601.07|604.53|600.89|604.81|601.17|604.53|600.89|0
1652145830000|2022-05-10 01:23:50|604.9|601.26|604.71|601.07|604.9|601.26|604.71|601.07|0
1652145840000|2022-05-10 01:24:00|604.53|600.89|604.71|601.07|604.71|601.07|604.53|600.89|0
1652145850000|2022-05-10 01:24:10|604.89|601.25|605.18|601.54|605.18|601.54|604.89|601.25|0
1652145860000|2022-05-10 01:24:20|604.99|601.35|604.89|601.25|604.99|601.35|604.71|601.07|0
1652145870000|2022-05-10 01:24:30|604.99|601.35|604.89|601.25|604.99|601.35|604.89|601.25|0
1652145880000|2022-05-10 01:24:40|604.99|601.35|605.18|601.54|605.18|601.54|604.99|601.35|0
1652145890000|2022-05-10 01:24:50|605.08|601.44|604.71|601.07|605.08|601.44|604.71|601.07|0
1652145900000|2022-05-10 01:25:00|604.53|600.89|604.62|600.98|604.62|600.98|604.34|600.7|0
1652145910000|2022-05-10 01:25:10|604.89|601.25|605.54|601.9|605.54|601.9|604.89|601.25|0
1652145920000|2022-05-10 01:25:20|605.82|602.18|605.63|601.99|605.91|602.27|605.63|601.99|0
1652145930000|2022-05-10 01:25:30|605.45|601.81|606|602.36|606|602.36|605.45|601.81|0
1652145940000|2022-05-10 01:25:40|605.82|602.18|605.45|601.81|605.82|602.18|605.45|601.81|0
1652145950000|2022-05-10 01:25:50|605.63|601.99|605.26|601.62|605.63|601.99|605.26|601.62|0
1652145960000|2022-05-10 01:26:00|605.08|601.44|604.16|600.52|605.17|601.53|604.16|600.52|0
1652145970000|2022-05-10 01:26:10|603.79|600.15|602.96|599.32|604.07|600.43|602.96|599.32|0
1652145980000|2022-05-10 01:26:20|602.68|599.04|603.15|599.51|603.15|599.51|602.68|599.04|0
1652145990000|2022-05-10 01:26:30|603.24|599.6|602.78|599.14|603.24|599.6|602.78|599.14|0
1652146000000|2022-05-10 01:26:40|602.68|599.04|602.41|598.77|602.68|599.04|602.32|598.68|0
1652146010000|2022-05-10 01:26:50|602.68|599.04|603.6|599.96|603.6|599.96|602.68|599.04|0
1652146020000|2022-05-10 01:27:00|603.97|600.33|603.6|599.96|603.97|600.33|603.6|599.96|0
1652146030000|2022-05-10 01:27:10|603.79|600.15|603.79|600.15|603.79|600.15|603.52|599.88|0
1652146040000|2022-05-10 01:27:20|604.16|600.52|605.08|601.44|605.08|601.44|604.16|600.52|0
1652146050000|2022-05-10 01:27:30|604.89|601.25|604.99|601.35|605.17|601.53|604.89|601.25|0
1652146060000|2022-05-10 01:27:40|605.08|601.44|604.71|601.07|605.08|601.44|604.71|601.07|0
1652146070000|2022-05-10 01:27:50|604.16|600.52|604.16|600.52|604.34|600.7|603.97|600.33|0
1652146080000|2022-05-10 01:28:00|604.25|600.61|604.52|600.88|604.52|600.88|604.25|600.61|0
1652146090000|2022-05-10 01:28:10|604.25|600.61|604.07|600.43|604.25|600.61|603.79|600.15|0
1652146100000|2022-05-10 01:28:20|604.16|600.52|604.44|600.8|604.44|600.8|604.16|600.52|0
1652146110000|2022-05-10 01:28:30|605.17|601.53|605.91|602.27|605.91|602.27|605.17|601.53|0
1652146120000|2022-05-10 01:28:40|605.26|601.62|605.45|601.81|605.45|601.81|605.17|601.53|0
1652146130000|2022-05-10 01:28:50|605.36|601.72|605.08|601.44|605.36|601.72|605.08|601.44|0
1652146140000|2022-05-10 01:29:00|604.62|600.98|604.34|600.7|604.8|601.16|604.34|600.7|0
1652146150000|2022-05-10 01:29:10|604.16|600.52|604.71|601.07|604.8|601.16|604.16|600.52|0
1652146160000|2022-05-10 01:29:20|605.17|601.53|605.26|601.62|605.36|601.72|605.17|601.53|0
1652146170000|2022-05-10 01:29:30|604.99|601.35|604.89|601.25|605.08|601.44|604.89|601.25|0
1652146180000|2022-05-10 01:29:40|604.52|600.88|604.34|600.7|604.52|600.88|604.34|600.7|0
1652146190000|2022-05-10 01:29:50|604.07|600.43|603.97|600.33|604.07|600.43|603.97|600.33|0
1652146200000|2022-05-10 01:30:00|604.16|600.52|604.89|601.25|604.99|601.35|604.16|600.52|0
1652146210000|2022-05-10 01:30:10|604.99|601.35|604.89|601.25|605.17|601.53|604.89|601.25|0
1652146220000|2022-05-10 01:30:20|604.8|601.16|604.99|601.35|605.17|601.53|604.8|601.16|0
1652146230000|2022-05-10 01:30:30|605.45|601.81|605.08|601.44|605.54|601.9|604.89|601.25|0
1652146240000|2022-05-10 01:30:40|604.89|601.25|605.26|601.62|605.45|601.81|604.89|601.25|0
1652146250000|2022-05-10 01:30:50|605.36|601.72|605.63|601.99|605.63|601.99|605.36|601.72|0
1652146260000|2022-05-10 01:31:00|605.45|601.81|605.08|601.44|605.45|601.81|604.99|601.35|0
1652146270000|2022-05-10 01:31:10|605.36|601.72|605.54|601.9|605.54|601.9|605.36|601.72|0
1652146280000|2022-05-10 01:31:20|605.63|601.99|605.36|601.72|605.63|601.99|605.36|601.72|0
1652146290000|2022-05-10 01:31:30|605.45|601.81|605.36|601.72|605.45|601.81|605.26|601.62|0
1652146300000|2022-05-10 01:31:40|605.17|601.53|604.99|601.35|605.17|601.53|604.99|601.35|0
1652146310000|2022-05-10 01:31:50|604.89|601.25|605.08|601.44|605.08|601.44|604.89|601.25|0
1652146320000|2022-05-10 01:32:00|604.99|601.35|605.36|601.72|605.36|601.72|604.99|601.35|0
1652146330000|2022-05-10 01:32:10|605.45|601.81|605.45|601.81|605.81|602.17|605.45|601.81|0
1652146340000|2022-05-10 01:32:20|605.36|601.72|605.45|601.81|605.54|601.9|605.36|601.72|0
1652146350000|2022-05-10 01:32:30|605.73|602.09|606.18|602.54|606.18|602.54|605.73|602.09|0
1652146360000|2022-05-10 01:32:40|605.63|601.99|606.18|602.54|606.18|602.54|605.63|601.99|0
1652146370000|2022-05-10 01:32:50|605.63|601.99|605.17|601.53|605.63|601.99|605.17|601.53|0
1652146380000|2022-05-10 01:33:00|605.45|601.81|605.08|601.44|605.63|601.99|605.08|601.44|0
1652146390000|2022-05-10 01:33:10|604.71|601.07|604.15|600.51|604.89|601.25|604.15|600.51|0
1652146400000|2022-05-10 01:33:20|603.6|599.96|602.87|599.23|603.6|599.96|602.87|599.23|0
1652146410000|2022-05-10 01:33:30|602.96|599.32|603.88|600.24|603.88|600.24|602.96|599.32|0
1652146420000|2022-05-10 01:33:40|603.97|600.33|603.97|600.33|603.97|600.33|603.7|600.06|0
1652146430000|2022-05-10 01:33:50|603.79|600.15|603.6|599.96|604.07|600.43|603.6|599.96|0
1652146440000|2022-05-10 01:34:00|603.42|599.78|603.97|600.33|603.97|600.33|603.42|599.78|0
1652146450000|2022-05-10 01:34:10|604.34|600.7|604.71|601.07|605.26|601.62|604.34|600.7|0
1652146460000|2022-05-10 01:34:20|604.52|600.88|603.79|600.15|604.52|600.88|603.79|600.15|0
1652146470000|2022-05-10 01:34:30|603.88|600.24|604.25|600.61|604.25|600.61|603.88|600.24|0
1652146480000|2022-05-10 01:34:40|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146490000|2022-05-10 01:34:50|603.88|600.24|603.7|600.06|603.97|600.33|603.7|600.06|0
1652146500000|2022-05-10 01:35:00|603.51|599.87|603.97|600.33|603.97|600.33|603.51|599.87|0
1652146510000|2022-05-10 01:35:10|604.07|600.43|604.34|600.7|604.52|600.88|604.07|600.43|0
1652146520000|2022-05-10 01:35:20|604.25|600.61|604.15|600.51|604.25|600.61|604.15|600.51|0
1652146530000|2022-05-10 01:35:30|604.25|600.61|604.89|601.25|604.89|601.25|604.25|600.61|0
1652146540000|2022-05-10 01:35:40|605.08|601.44|604.99|601.35|605.17|601.53|604.99|601.35|0
1652146550000|2022-05-10 01:35:50|605.17|601.53|604.8|601.16|605.17|601.53|604.8|601.16|0
1652146560000|2022-05-10 01:36:00|604.89|601.25|604.71|601.07|604.89|601.25|604.52|600.88|0
1652146570000|2022-05-10 01:36:10|604.62|600.98|604.99|601.35|604.99|601.35|604.62|600.98|0
1652146580000|2022-05-10 01:36:20|605.08|601.44|605.26|601.62|605.26|601.62|605.08|601.44|0
1652146590000|2022-05-10 01:36:30|605.44|601.8|605.72|602.08|605.72|602.08|605.44|601.8|0
1652146600000|2022-05-10 01:36:40|605.81|602.17|605.81|602.17|606.18|602.54|605.81|602.17|0
1652146610000|2022-05-10 01:36:50|605.63|601.99|606|602.36|606|602.36|605.63|601.99|0
1652146620000|2022-05-10 01:37:00|606.18|602.54|606|602.36|606.18|602.54|606|602.36|0
1652146630000|2022-05-10 01:37:10|606.18|602.54|606.28|602.64|606.28|602.64|606.18|602.54|0
1652146640000|2022-05-10 01:37:20|606.55|602.91|606.55|602.91|606.92|603.28|606.55|602.91|0
1652146650000|2022-05-10 01:37:30|606.46|602.82|606.92|603.28|607.29|603.65|606.46|602.82|0
1652146660000|2022-05-10 01:37:40|606.55|602.91|606.18|602.54|606.65|603.01|606.18|602.54|0
1652146670000|2022-05-10 01:37:50|606.92|603.28|606.46|602.82|606.92|603.28|606.46|602.82|0
1652146680000|2022-05-10 01:38:00|606.37|602.73|606|602.36|606.37|602.73|606|602.36|0
1652146690000|2022-05-10 01:38:10|605.17|601.53|604.52|600.88|605.17|601.53|604.52|600.88|0
1652146700000|2022-05-10 01:38:20|604.34|600.7|604.71|601.07|604.71|601.07|604.34|600.7|0
1652146710000|2022-05-10 01:38:30|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146720000|2022-05-10 01:38:40|603.6|599.96|603.51|599.87|603.6|599.96|603.51|599.87|0
1652146730000|2022-05-10 01:38:50|603.42|599.78|604.06|600.42|604.25|600.61|603.42|599.78|0
1652146740000|2022-05-10 01:39:00|603.97|600.33|605.26|601.62|605.26|601.62|603.97|600.33|0
1652146750000|2022-05-10 01:39:10|605.07|601.43|604.43|600.79|605.07|601.43|604.43|600.79|0
1652146760000|2022-05-10 01:39:20|604.15|600.51|604.62|600.98|604.62|600.98|604.15|600.51|0
1652146770000|2022-05-10 01:39:30|604.52|600.88|604.8|601.16|604.8|601.16|604.52|600.88|0
1652146780000|2022-05-10 01:39:40|604.89|601.25|605.17|601.53|605.17|601.53|604.89|601.25|0
1652146790000|2022-05-10 01:39:50|604.99|601.35|604.34|600.7|605.07|601.43|604.34|600.7|0
1652146800000|2022-05-10 01:40:00|604.43|600.79|604.43|600.79|604.89|601.25|604.43|600.79|0
1652146810000|2022-05-10 01:40:10|604.52|600.88|602.68|599.04|604.52|600.88|602.68|599.04|0
1652146820000|2022-05-10 01:40:20|602.41|598.77|601.3|597.66|602.41|598.77|601.3|597.66|0
1652146830000|2022-05-10 01:40:30|601.67|598.03|601.67|598.03|601.76|598.12|601.67|598.03|0
1652146840000|2022-05-10 01:40:40|602.04|598.4|602.31|598.67|602.5|598.86|602.04|598.4|0
1652146850000|2022-05-10 01:40:50|602.41|598.77|602.86|599.22|602.86|599.22|602.41|598.77|0
1652146860000|2022-05-10 01:41:00|602.49|598.85|602.49|598.85|602.49|598.85|602.49|598.85|0
1652146870000|2022-05-10 01:41:10|602.59|598.95|602.68|599.04|602.68|599.04|602.59|598.95|0
1652146880000|2022-05-10 01:41:20|602.96|599.32|603.23|599.59|603.23|599.59|602.96|599.32|0
1652146890000|2022-05-10 01:41:30|603.14|599.5|602.96|599.32|603.23|599.59|602.96|599.32|0
1652146900000|2022-05-10 01:41:40|603.88|600.24|603.78|600.14|604.15|600.51|603.78|600.14|0
1652146910000|2022-05-10 01:41:50|603.97|600.33|604.34|600.7|604.34|600.7|603.97|600.33|0
1652146920000|2022-05-10 01:42:00|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146930000|2022-05-10 01:42:10|604.52|600.88|604.62|600.98|604.62|600.98|604.52|600.88|0
1652146940000|2022-05-10 01:42:20|604.98|601.34|604.15|600.51|604.98|601.34|604.15|600.51|0
1652146950000|2022-05-10 01:42:30|603.97|600.33|603.6|599.96|603.97|600.33|603.6|599.96|0
1652146960000|2022-05-10 01:42:40|603.41|599.77|604.06|600.42|604.06|600.42|603.41|599.77|0
1652146970000|2022-05-10 01:42:50|603.78|600.14|604.34|600.7|604.34|600.7|603.6|599.96|0
1652146980000|2022-05-10 01:43:00|604.25|600.61|603.97|600.33|604.34|600.7|603.97|600.33|0
1652146990000|2022-05-10 01:43:10|604.43|600.79|604.34|600.7|604.52|600.88|604.25|600.61|0
1652147000000|2022-05-10 01:43:20|604.43|600.79|604.06|600.42|604.43|600.79|603.78|600.14|0
1652147010000|2022-05-10 01:43:30|603.97|600.33|603.6|599.96|603.97|600.33|603.41|599.77|0
1652147020000|2022-05-10 01:43:40|603.78|600.14|604.62|600.98|604.7|601.06|603.78|600.14|0
1652147030000|2022-05-10 01:43:50|604.7|601.06|604.89|601.25|605.07|601.43|604.7|601.06|0
1652147040000|2022-05-10 01:44:00|604.8|601.16|604.43|600.79|604.8|601.16|604.43|600.79|0
1652147050000|2022-05-10 01:44:10|604.62|600.98|604.06|600.42|604.62|600.98|604.06|600.42|0
1652147060000|2022-05-10 01:44:20|603.69|600.05|603.97|600.33|604.25|600.61|603.69|600.05|0
1652147070000|2022-05-10 01:44:30|603.78|600.14|604.15|600.51|604.15|600.51|603.78|600.14|0
1652147080000|2022-05-10 01:44:40|604.52|600.88|604.7|601.06|604.7|601.06|604.52|600.88|0
1652147090000|2022-05-10 01:44:50|604.89|601.25|605.63|601.99|605.63|601.99|604.89|601.25|0
1652147100000|2022-05-10 01:45:00|605.44|601.8|605.81|602.17|606.36|602.72|605.44|601.8|0
1652147110000|2022-05-10 01:45:10|605.99|602.35|606.28|602.64|606.28|602.64|605.72|602.08|0
1652147120000|2022-05-10 01:45:20|605.99|602.35|606.28|602.64|606.46|602.82|605.99|602.35|0
1652147130000|2022-05-10 01:45:30|605.99|602.35|605.63|601.99|605.99|602.35|605.63|601.99|0
1652147140000|2022-05-10 01:45:40|605.72|602.08|605.91|602.27|606.09|602.45|605.72|602.08|0
1652147150000|2022-05-10 01:45:50|605.99|602.35|606.55|602.91|606.55|602.91|605.99|602.35|0
1652147160000|2022-05-10 01:46:00|606.36|602.72|605.99|602.35|606.36|602.72|605.99|602.35|0
1652147170000|2022-05-10 01:46:10|606.09|602.45|606.27|602.63|606.27|602.63|605.81|602.17|0
1652147180000|2022-05-10 01:46:20|606.18|602.54|605.81|602.17|606.18|602.54|605.81|602.17|0
1652147190000|2022-05-10 01:46:30|605.99|602.35|605.99|602.35|605.99|602.35|605.81|602.17|0
1652147200000|2022-05-10 01:46:40|605.81|602.17|605.63|601.99|605.81|602.17|605.63|601.99|0
1652147210000|2022-05-10 01:46:50|605.72|602.08|605.81|602.17|605.91|602.27|605.72|602.08|0
1652147220000|2022-05-10 01:47:00|605.91|602.27|605.81|602.17|605.91|602.27|605.72|602.08|0
1652147230000|2022-05-10 01:47:10|605.62|601.98|606.09|602.45|606.18|602.54|605.62|601.98|0
1652147240000|2022-05-10 01:47:20|606.36|602.72|606.64|603|606.73|603.09|606.36|602.72|0
1652147250000|2022-05-10 01:47:30|606.55|602.91|606.55|602.91|606.55|602.91|606.55|602.91|0
1652147260000|2022-05-10 01:47:40|606.36|602.72|606.46|602.82|606.46|602.82|606.36|602.72|0
1652147270000|2022-05-10 01:47:50|606.55|602.91|605.81|602.17|606.55|602.91|605.81|602.17|0
1652147280000|2022-05-10 01:48:00|605.44|601.8|604.89|601.25|605.44|601.8|604.89|601.25|0
1652147290000|2022-05-10 01:48:10|604.7|601.06|604.06|600.42|604.7|601.06|604.06|600.42|0
1652147300000|2022-05-10 01:48:20|604.15|600.51|604.15|600.51|604.15|600.51|603.69|600.05|0
1652147310000|2022-05-10 01:48:30|603.97|600.33|604.25|600.61|604.25|600.61|603.97|600.33|0
1652147320000|2022-05-10 01:48:40|604.89|601.25|604.98|601.34|604.98|601.34|604.8|601.16|0
1652147330000|2022-05-10 01:48:50|604.7|601.06|604.98|601.34|604.98|601.34|604.7|601.06|0
1652147340000|2022-05-10 01:49:00|605.44|601.8|605.9|602.26|605.9|602.26|605.44|601.8|0
1652147350000|2022-05-10 01:49:10|605.17|601.53|605.35|601.71|605.35|601.71|605.17|601.53|0
1652147360000|2022-05-10 01:49:20|605.54|601.9|605.9|602.26|605.9|602.26|605.54|601.9|0
1652147370000|2022-05-10 01:49:30|606.18|602.54|605.72|602.08|606.18|602.54|605.72|602.08|0
1652147380000|2022-05-10 01:49:40|605.62|601.98|605.72|602.08|605.72|602.08|605.62|601.98|0
1652147390000|2022-05-10 01:49:50|605.26|601.62|604.24|600.6|605.26|601.62|604.15|600.51|0
1652147400000|2022-05-10 01:50:00|603.88|600.24|603.69|600.05|603.88|600.24|603.69|600.05|0
1652147410000|2022-05-10 01:50:10|603.6|599.96|602.86|599.22|604.06|600.42|602.86|599.22|0
1652147420000|2022-05-10 01:50:20|602.77|599.13|602.49|598.85|602.77|599.13|602.4|598.76|0
1652147430000|2022-05-10 01:50:30|602.68|599.04|602.31|598.67|602.86|599.22|602.31|598.67|0
1652147440000|2022-05-10 01:50:40|602.4|598.76|601.94|598.3|602.49|598.85|601.94|598.3|0
1652147450000|2022-05-10 01:50:50|602.04|598.4|601.57|597.93|602.04|598.4|601.48|597.84|0
1652147460000|2022-05-10 01:51:00|601.2|597.56|601.2|597.56|601.2|597.56|601.2|597.56|0
1652147470000|2022-05-10 01:51:10|601.3|597.66|601.12|597.48|601.3|597.66|601.02|597.38|0
1652147480000|2022-05-10 01:51:20|600.93|597.29|601.3|597.66|601.3|597.66|600.93|597.29|0
1652147490000|2022-05-10 01:51:30|601.2|597.56|600.29|596.65|601.2|597.56|600.29|596.65|0
1652147500000|2022-05-10 01:51:40|600.2|596.56|600.01|596.37|600.2|596.56|599.74|596.1|0
1652147510000|2022-05-10 01:51:50|600.1|596.46|599.55|595.91|600.1|596.46|599.55|595.91|0
1652147520000|2022-05-10 01:52:00|599.83|596.19|600.2|596.56|600.2|596.56|599.83|596.19|0
1652147530000|2022-05-10 01:52:10|600.65|597.01|600.47|596.83|600.75|597.11|600.47|596.83|0
1652147540000|2022-05-10 01:52:20|600.1|596.46|598.45|594.81|600.1|596.46|598.45|594.81|0
1652147550000|2022-05-10 01:52:30|598.73|595.09|599|595.36|599|595.36|598.73|595.09|0
1652147560000|2022-05-10 01:52:40|598.36|594.72|598.82|595.18|598.82|595.18|598.36|594.72|0
1652147570000|2022-05-10 01:52:50|598.08|594.44|598.91|595.27|598.91|595.27|598.08|594.44|0
1652147580000|2022-05-10 01:53:00|598.63|594.99|598.18|594.54|598.63|594.99|598.18|594.54|0
1652147590000|2022-05-10 01:53:10|598.45|594.81|598.82|595.18|598.82|595.18|598.27|594.63|0
1652147600000|2022-05-10 01:53:20|599.18|595.54|598.55|594.91|599.28|595.64|598.45|594.81|0
1652147610000|2022-05-10 01:53:30|598.73|595.09|598.73|595.09|598.73|595.09|598.73|595.09|0
1652147620000|2022-05-10 01:53:40|598.63|594.99|597.53|593.89|598.63|594.99|597.53|593.89|0
1652147630000|2022-05-10 01:53:50|597.72|594.08|597.53|593.89|597.72|594.08|597.53|593.89|0
1652147640000|2022-05-10 01:54:00|597.72|594.08|597.72|594.08|597.72|594.08|597.72|594.08|0
1652147650000|2022-05-10 01:54:10|597.9|594.26|597.72|594.08|597.9|594.26|597.53|593.89|0
1652147660000|2022-05-10 01:54:20|597.81|594.17|597.72|594.08|597.81|594.17|597.72|594.08|0
1652147670000|2022-05-10 01:54:30|597.35|593.71|596.62|592.98|597.35|593.71|596.62|592.98|0
1652147680000|2022-05-10 01:54:40|596.17|592.53|596.07|592.43|596.17|592.53|595.89|592.25|0
1652147690000|2022-05-10 01:54:50|595.89|592.25|595.52|591.88|595.89|592.25|595.52|591.88|0
1652147700000|2022-05-10 01:55:00|595.34|591.7|594.97|591.33|595.34|591.7|594.97|591.33|0
1652147710000|2022-05-10 01:55:10|594.79|591.15|594.61|590.97|594.79|591.15|594.61|590.97|0
1652147720000|2022-05-10 01:55:20|594.52|590.88|593.79|590.15|594.52|590.88|593.79|590.15|0
1652147730000|2022-05-10 01:55:30|594.06|590.42|594.24|590.6|594.24|590.6|593.51|589.87|0
1652147740000|2022-05-10 01:55:40|593.79|590.15|593.88|590.24|593.88|590.24|593.33|589.69|0
1652147750000|2022-05-10 01:55:50|593.69|590.05|594.34|590.7|594.42|590.78|593.69|590.05|0
1652147760000|2022-05-10 01:56:00|594.52|590.88|594.15|590.51|594.52|590.88|594.15|590.51|0
1652147770000|2022-05-10 01:56:10|594.24|590.6|594.97|591.33|594.97|591.33|594.24|590.6|0
1652147780000|2022-05-10 01:56:20|595.16|591.52|594.97|591.33|595.34|591.7|594.97|591.33|0
1652147790000|2022-05-10 01:56:30|595.07|591.43|594.79|591.15|595.07|591.43|594.79|591.15|0
1652147800000|2022-05-10 01:56:40|594.97|591.33|595.52|591.88|595.52|591.88|594.97|591.33|0
1652147810000|2022-05-10 01:56:50|595.16|591.52|595.25|591.61|595.34|591.7|595.16|591.52|0
1652147820000|2022-05-10 01:57:00|595.34|591.7|594.79|591.15|595.34|591.7|594.79|591.15|0
1652147830000|2022-05-10 01:57:10|594.42|590.78|594.79|591.15|594.79|591.15|594.34|590.7|0
1652147840000|2022-05-10 01:57:20|594.06|590.42|592.96|589.32|594.06|590.42|592.96|589.32|0
1652147850000|2022-05-10 01:57:30|592.69|589.05|592.24|588.6|592.69|589.05|592.24|588.6|0
1652147860000|2022-05-10 01:57:40|592.05|588.41|592.42|588.78|592.42|588.78|592.05|588.41|0
1652147870000|2022-05-10 01:57:50|592.69|589.05|592.78|589.14|592.78|589.14|592.51|588.87|0
1652147880000|2022-05-10 01:58:00|592.15|588.51|592.23|588.59|592.23|588.59|591.97|588.33|0
1652147890000|2022-05-10 01:58:10|592.78|589.14|592.05|588.41|592.78|589.14|592.05|588.41|0
1652147900000|2022-05-10 01:58:20|591.97|588.33|591.69|588.05|591.97|588.33|591.69|588.05|0
1652147910000|2022-05-10 01:58:30|591.51|587.87|591.51|587.87|591.51|587.87|591.51|587.87|0
1652147920000|2022-05-10 01:58:40|591.69|588.05|591.42|587.78|591.69|588.05|591.42|587.78|0
1652147930000|2022-05-10 01:58:50|591.51|587.87|591.69|588.05|591.69|588.05|591.51|587.87|0
1652147940000|2022-05-10 01:59:00|591.51|587.87|591.69|588.05|591.69|588.05|591.32|587.68|0
1652147950000|2022-05-10 01:59:10|591.87|588.23|592.51|588.87|592.51|588.87|591.87|588.23|0
1652147960000|2022-05-10 01:59:20|592.42|588.78|592.6|588.96|592.78|589.14|592.42|588.78|0
1652147970000|2022-05-10 01:59:30|592.96|589.32|592.78|589.14|592.96|589.32|592.78|589.14|0
1652147980000|2022-05-10 01:59:40|592.96|589.32|593.61|589.97|593.61|589.97|592.96|589.32|0
1652148000000|2022-05-10 02:00:00|593.15|589.51|592.69|589.05|593.15|589.51|592.6|588.96|0
1652148010000|2022-05-10 02:00:10|592.6|588.96|593.69|590.05|593.69|590.05|592.6|588.96|0
1652148020000|2022-05-10 02:00:20|593.61|589.97|593.88|590.24|593.88|590.24|593.61|589.97|0
1652148030000|2022-05-10 02:00:30|594.06|590.42|593.69|590.05|594.06|590.42|593.69|590.05|0
1652148040000|2022-05-10 02:00:40|593.15|589.51|593.15|589.51|593.15|589.51|593.06|589.42|0
1652148050000|2022-05-10 02:00:50|593.33|589.69|593.15|589.51|593.42|589.78|593.15|589.51|0
1652148060000|2022-05-10 02:01:00|593.69|590.05|593.79|590.15|593.88|590.24|593.69|590.05|0
1652148070000|2022-05-10 02:01:10|593.69|590.05|593.24|589.6|593.69|590.05|593.24|589.6|0
1652148080000|2022-05-10 02:01:20|593.15|589.51|593.42|589.78|593.42|589.78|592.96|589.32|0
1652148090000|2022-05-10 02:01:30|593.69|590.05|594.06|590.42|594.06|590.42|593.69|590.05|0
1652148100000|2022-05-10 02:01:40|594.15|590.51|594.24|590.6|594.24|590.6|594.15|590.51|0
1652148110000|2022-05-10 02:01:50|594.34|590.7|594.34|590.7|594.34|590.7|594.24|590.6|0
1652148120000|2022-05-10 02:02:00|594.24|590.6|593.15|589.51|594.24|590.6|593.15|589.51|0
1652148130000|2022-05-10 02:02:10|592.96|589.32|592.78|589.14|593.06|589.42|592.78|589.14|0
1652148140000|2022-05-10 02:02:20|592.6|588.96|592.23|588.59|592.6|588.96|592.23|588.59|0
1652148150000|2022-05-10 02:02:30|592.05|588.41|591.69|588.05|592.05|588.41|591.69|588.05|0
1652148160000|2022-05-10 02:02:40|591.6|587.96|591.96|588.32|592.15|588.51|591.6|587.96|0
1652148170000|2022-05-10 02:02:50|592.05|588.41|592.6|588.96|592.78|589.14|592.05|588.41|0
1652148180000|2022-05-10 02:03:00|592.42|588.78|591.96|588.32|592.42|588.78|591.96|588.32|0
1652148190000|2022-05-10 02:03:10|591.5|587.86|591.5|587.86|591.69|588.05|591.5|587.86|0
1652148200000|2022-05-10 02:03:20|591.6|587.96|591.69|588.05|591.78|588.14|591.6|587.96|0
1652148210000|2022-05-10 02:03:30|591.5|587.86|592.6|588.96|592.6|588.96|591.5|587.86|0
1652148220000|2022-05-10 02:03:40|592.42|588.78|592.6|588.96|592.6|588.96|592.42|588.78|0
1652148230000|2022-05-10 02:03:50|592.33|588.69|592.42|588.78|592.42|588.78|592.15|588.51|0
1652148240000|2022-05-10 02:04:00|592.87|589.23|593.42|589.78|593.51|589.87|592.87|589.23|0
1652148250000|2022-05-10 02:04:10|593.14|589.5|592.96|589.32|593.14|589.5|592.96|589.32|0
1652148260000|2022-05-10 02:04:20|593.06|589.42|592.96|589.32|593.24|589.6|592.96|589.32|0
1652148270000|2022-05-10 02:04:30|593.14|589.5|592.96|589.32|593.14|589.5|592.96|589.32|0
1652148280000|2022-05-10 02:04:40|593.06|589.42|592.96|589.32|593.06|589.42|592.96|589.32|0
1652148290000|2022-05-10 02:04:50|592.78|589.14|592.78|589.14|592.87|589.23|592.78|589.14|0
1652148300000|2022-05-10 02:05:00|591.84|588.2|592.11|588.47|592.11|588.47|591.38|587.74|0
1652148310000|2022-05-10 02:05:10|592.03|588.39|592.21|588.57|592.21|588.57|592.03|588.39|0
1652148320000|2022-05-10 02:05:20|592.84|589.2|592.48|588.84|593.03|589.39|592.48|588.84|0
1652148330000|2022-05-10 02:05:30|592.57|588.93|592.66|589.02|592.76|589.12|592.48|588.84|0
1652148340000|2022-05-10 02:05:40|592.48|588.84|592.84|589.2|593.12|589.48|592.48|588.84|0
1652148350000|2022-05-10 02:05:50|592.66|589.02|593.39|589.75|593.76|590.12|592.66|589.02|0
1652148360000|2022-05-10 02:06:00|593.76|590.12|593.76|590.12|593.85|590.21|593.76|590.12|0
1652148370000|2022-05-10 02:06:10|593.85|590.21|594.67|591.03|594.67|591.03|593.85|590.21|0
1652148380000|2022-05-10 02:06:20|594.13|590.49|593.39|589.75|594.13|590.49|593.39|589.75|0
1652148390000|2022-05-10 02:06:30|593.58|589.94|593.31|589.67|593.58|589.94|593.31|589.67|0
1652148400000|2022-05-10 02:06:40|593.12|589.48|592.84|589.2|593.12|589.48|592.84|589.2|0
1652148410000|2022-05-10 02:06:50|592.66|589.02|592.84|589.2|592.84|589.2|592.66|589.02|0
1652148420000|2022-05-10 02:07:00|592.66|589.02|593.03|589.39|593.03|589.39|592.66|589.02|0
1652148430000|2022-05-10 02:07:10|593.31|589.67|593.39|589.75|593.39|589.75|593.31|589.67|0
1652148440000|2022-05-10 02:07:20|593.58|589.94|593.21|589.57|593.58|589.94|593.21|589.57|0
1652148450000|2022-05-10 02:07:30|593.3|589.66|592.84|589.2|593.3|589.66|592.57|588.93|0
1652148460000|2022-05-10 02:07:40|593.03|589.39|593.49|589.85|593.49|589.85|593.03|589.39|0
1652148470000|2022-05-10 02:07:50|593.58|589.94|593.94|590.3|594.12|590.48|593.58|589.94|0
1652148480000|2022-05-10 02:08:00|593.76|590.12|593.39|589.75|593.76|590.12|593.39|589.75|0
1652148490000|2022-05-10 02:08:10|593.49|589.85|593.39|589.75|593.94|590.3|593.39|589.75|0
1652148500000|2022-05-10 02:08:20|593.49|589.85|593.12|589.48|593.49|589.85|593.03|589.39|0
1652148510000|2022-05-10 02:08:30|593.03|589.39|593.3|589.66|593.3|589.66|593.03|589.39|0
1652148520000|2022-05-10 02:08:40|593.21|589.57|593.21|589.57|593.21|589.57|593.21|589.57|0
1652148530000|2022-05-10 02:08:50|593.3|589.66|593.03|589.39|593.3|589.66|593.03|589.39|0
1652148540000|2022-05-10 02:09:00|592.94|589.3|592.66|589.02|592.94|589.3|592.66|589.02|0
1652148550000|2022-05-10 02:09:10|592.39|588.75|592.11|588.47|592.39|588.75|592.11|588.47|0
1652148560000|2022-05-10 02:09:20|592.3|588.66|591.84|588.2|592.3|588.66|591.84|588.2|0
1652148570000|2022-05-10 02:09:30|591.93|588.29|591.48|587.84|591.93|588.29|590.83|587.19|0
1652148580000|2022-05-10 02:09:40|591.56|587.92|591.38|587.74|591.56|587.92|591.38|587.74|0
1652148590000|2022-05-10 02:09:50|590.93|587.29|590.1|586.46|590.93|587.29|590.1|586.46|0
1652148600000|2022-05-10 02:10:00|589.56|585.92|589.01|585.37|589.56|585.92|589.01|585.37|0
1652148610000|2022-05-10 02:10:10|588.65|585.01|588.1|584.46|588.65|585.01|587.55|583.91|0
1652148620000|2022-05-10 02:10:20|588.28|584.64|588.01|584.37|588.28|584.64|587.92|584.28|0
1652148630000|2022-05-10 02:10:30|588.65|585.01|588.65|585.01|588.65|585.01|588.65|585.01|0
1652148640000|2022-05-10 02:10:40|588.46|584.82|588.46|584.82|588.46|584.82|588.46|584.82|0
1652148650000|2022-05-10 02:10:50|588.83|585.19|589.01|585.37|589.01|585.37|588.56|584.92|0
1652148660000|2022-05-10 02:11:00|588.83|585.19|587.55|583.91|588.83|585.19|587.55|583.91|0
1652148670000|2022-05-10 02:11:10|587.74|584.1|587.92|584.28|587.92|584.28|587.65|584.01|0
1652148680000|2022-05-10 02:11:20|588.38|584.74|588.46|584.82|588.46|584.82|588.38|584.74|0
1652148690000|2022-05-10 02:11:30|588.28|584.64|588.46|584.82|588.46|584.82|588.28|584.64|0
1652148700000|2022-05-10 02:11:40|588.56|584.92|588.28|584.64|588.83|585.19|588.28|584.64|0
1652148710000|2022-05-10 02:11:50|588.65|585.01|588.65|585.01|588.83|585.19|588.65|585.01|0
1652148720000|2022-05-10 02:12:00|588.28|584.64|588.19|584.55|588.46|584.82|588.19|584.55|0
1652148730000|2022-05-10 02:12:10|587.92|584.28|587.83|584.19|588.38|584.74|587.83|584.19|0
1652148740000|2022-05-10 02:12:20|587.92|584.28|587.83|584.19|587.92|584.28|587.83|584.19|0
1652148750000|2022-05-10 02:12:30|588.19|584.55|588.19|584.55|588.19|584.55|588.1|584.46|0
1652148760000|2022-05-10 02:12:40|588.1|584.46|587.92|584.28|588.1|584.46|587.92|584.28|0
1652148770000|2022-05-10 02:12:50|588.1|584.46|588.01|584.37|588.19|584.55|587.92|584.28|0
1652148780000|2022-05-10 02:13:00|587.55|583.91|587.83|584.19|587.83|584.19|587.47|583.83|0
1652148790000|2022-05-10 02:13:10|588.46|584.82|588.19|584.55|588.46|584.82|587.83|584.19|0
1652148800000|2022-05-10 02:13:20|588.28|584.64|588.28|584.64|588.28|584.64|588.28|584.64|0
1652148810000|2022-05-10 02:13:30|588.46|584.82|588.56|584.92|588.56|584.92|588.46|584.82|0
1652148820000|2022-05-10 02:13:40|588.46|584.82|589.19|585.55|589.19|585.55|588.46|584.82|0
1652148830000|2022-05-10 02:13:50|588.83|585.19|588.83|585.19|588.83|585.19|588.65|585.01|0
1652148840000|2022-05-10 02:14:00|588.74|585.1|589.74|586.1|589.74|586.1|588.74|585.1|0
1652148850000|2022-05-10 02:14:10|589.65|586.01|589.56|585.92|589.65|586.01|589.37|585.73|0
1652148860000|2022-05-10 02:14:20|589.65|586.01|589.56|585.92|589.65|586.01|589.56|585.92|0
1652148870000|2022-05-10 02:14:30|589.19|585.55|589.1|585.46|589.19|585.55|589.1|585.46|0
1652148880000|2022-05-10 02:14:40|589.01|585.37|588.1|584.46|589.01|585.37|588.1|584.46|0
1652148890000|2022-05-10 02:14:50|588.01|584.37|587.92|584.28|588.46|584.82|587.92|584.28|0
1652148900000|2022-05-10 02:15:00|587.73|584.09|588.1|584.46|588.1|584.46|587.65|584.01|0
1652148910000|2022-05-10 02:15:10|588.74|585.1|588.56|584.92|588.74|585.1|588.56|584.92|0
1652148920000|2022-05-10 02:15:20|588.83|585.19|589.56|585.92|589.56|585.92|588.83|585.19|0
1652148930000|2022-05-10 02:15:30|589.47|585.83|590.1|586.46|590.38|586.74|589.47|585.83|0
1652148940000|2022-05-10 02:15:40|589.92|586.28|590.01|586.37|590.1|586.46|589.92|586.28|0
1652148950000|2022-05-10 02:15:50|590.1|586.46|590.1|586.46|590.2|586.56|590.1|586.46|0
1652148960000|2022-05-10 02:16:00|589.83|586.19|589.74|586.1|589.92|586.28|589.74|586.1|0
1652148970000|2022-05-10 02:16:10|589.65|586.01|589.74|586.1|589.83|586.19|589.65|586.01|0
1652148980000|2022-05-10 02:16:20|589.83|586.19|589.37|585.73|589.83|586.19|589.37|585.73|0
1652148990000|2022-05-10 02:16:30|588.92|585.28|589.37|585.73|589.37|585.73|588.92|585.28|0
1652149000000|2022-05-10 02:16:40|589.83|586.19|590.1|586.46|590.28|586.64|589.83|586.19|0
1652149010000|2022-05-10 02:16:50|590.28|586.64|590.28|586.64|590.38|586.74|590.28|586.64|0
1652149020000|2022-05-10 02:17:00|590.47|586.83|590.38|586.74|590.47|586.83|590.38|586.74|0
1652149030000|2022-05-10 02:17:10|590.47|586.83|590.2|586.56|590.47|586.83|590.2|586.56|0
1652149040000|2022-05-10 02:17:20|590.1|586.46|590.2|586.56|590.2|586.56|590.1|586.46|0
1652149050000|2022-05-10 02:17:30|590.28|586.64|590.2|586.56|590.28|586.64|590.1|586.46|0
1652149060000|2022-05-10 02:17:40|590.1|586.46|589.55|585.91|590.1|586.46|589.55|585.91|0
1652149070000|2022-05-10 02:17:50|589.74|586.1|590.01|586.37|590.01|586.37|589.55|585.91|0
1652149080000|2022-05-10 02:18:00|589.19|585.55|589.28|585.64|589.28|585.64|589.01|585.37|0
1652149090000|2022-05-10 02:18:10|589.19|585.55|589.1|585.46|589.19|585.55|589.1|585.46|0
1652149100000|2022-05-10 02:18:20|589.19|585.55|589.28|585.64|589.37|585.73|589.19|585.55|0
1652149110000|2022-05-10 02:18:30|589.37|585.73|589.19|585.55|589.37|585.73|589.19|585.55|0
1652149120000|2022-05-10 02:18:40|588.64|585|588.64|585|588.74|585.1|588.64|585|0
1652149130000|2022-05-10 02:18:50|588.74|585.1|589.01|585.37|589.01|585.37|588.74|585.1|0
1652149140000|2022-05-10 02:19:00|588.74|585.1|588.74|585.1|588.83|585.19|588.74|585.1|0
1652149150000|2022-05-10 02:19:10|588.83|585.19|588.37|584.73|588.83|585.19|588.1|584.46|0
1652149160000|2022-05-10 02:19:20|588.28|584.64|588.1|584.46|588.28|584.64|588.1|584.46|0
1652149170000|2022-05-10 02:19:30|588.01|584.37|588.1|584.46|588.1|584.46|588.01|584.37|0
1652149180000|2022-05-10 02:19:40|588.28|584.64|588.46|584.82|588.46|584.82|588.28|584.64|0
1652149190000|2022-05-10 02:19:50|588.37|584.73|588.28|584.64|588.46|584.82|588.28|584.64|0
1652149200000|2022-05-10 02:20:00|588.01|584.37|588.64|585|588.74|585.1|588.01|584.37|0
1652149210000|2022-05-10 02:20:10|588.56|584.92|588.19|584.55|588.56|584.92|588.19|584.55|0
1652149220000|2022-05-10 02:20:20|588.28|584.64|588.01|584.37|588.28|584.64|588.01|584.37|0
1652149230000|2022-05-10 02:20:30|587.91|584.27|587.37|583.73|587.91|584.27|587.37|583.73|0
1652149240000|2022-05-10 02:20:40|587.55|583.91|587.55|583.91|587.55|583.91|587.37|583.73|0
1652149250000|2022-05-10 02:20:50|587.73|584.09|587.73|584.09|587.73|584.09|587.65|584.01|0
1652149260000|2022-05-10 02:21:00|587.55|583.91|587.37|583.73|587.55|583.91|587.37|583.73|0
1652149270000|2022-05-10 02:21:10|587.46|583.82|587.46|583.82|587.55|583.91|587.37|583.73|0
1652149280000|2022-05-10 02:21:20|587.73|584.09|588.28|584.64|588.28|584.64|587.73|584.09|0
1652149290000|2022-05-10 02:21:30|587.73|584.09|587.91|584.27|587.91|584.27|587.55|583.91|0
1652149300000|2022-05-10 02:21:40|587.73|584.09|587.73|584.09|587.73|584.09|587.73|584.09|0
1652149310000|2022-05-10 02:21:50|588.01|584.37|587.55|583.91|588.01|584.37|587.55|583.91|0
1652149320000|2022-05-10 02:22:00|587.19|583.55|587.28|583.64|587.28|583.64|587.19|583.55|0
1652149330000|2022-05-10 02:22:10|587.19|583.55|587.37|583.73|587.37|583.73|587.19|583.55|0
1652149340000|2022-05-10 02:22:20|587.28|583.64|587.55|583.91|587.55|583.91|587.28|583.64|0
1652149350000|2022-05-10 02:22:30|587.73|584.09|587.91|584.27|587.91|584.27|587.73|584.09|0
1652149360000|2022-05-10 02:22:40|587.73|584.09|587.64|584|587.91|584.27|587.64|584|0
1652149370000|2022-05-10 02:22:50|587.46|583.82|587.64|584|587.64|584|587.46|583.82|0
1652149380000|2022-05-10 02:23:00|587.55|583.91|587.55|583.91|587.64|584|587.55|583.91|0
1652149390000|2022-05-10 02:23:10|587.64|584|587.55|583.91|587.64|584|587.55|583.91|0
1652149400000|2022-05-10 02:23:20|587.64|584|587.91|584.27|587.91|584.27|587.64|584|0
1652149410000|2022-05-10 02:23:30|588.01|584.37|588.01|584.37|588.28|584.64|588.01|584.37|0
1652149420000|2022-05-10 02:23:40|587.91|584.27|588.28|584.64|588.46|584.82|587.91|584.27|0
1652149430000|2022-05-10 02:23:50|588.46|584.82|588.46|584.82|588.46|584.82|588.28|584.64|0
1652149440000|2022-05-10 02:24:00|588.37|584.73|588.64|585|588.64|585|588.37|584.73|0
1652149450000|2022-05-10 02:24:10|588.82|585.18|588.82|585.18|588.82|585.18|588.74|585.1|0
1652149460000|2022-05-10 02:24:20|588.28|584.64|588.28|584.64|588.28|584.64|588.1|584.46|0
1652149470000|2022-05-10 02:24:30|587.91|584.27|587.91|584.27|588.1|584.46|587.91|584.27|0
1652149480000|2022-05-10 02:24:40|588.19|584.55|588.46|584.82|588.46|584.82|588.19|584.55|0
1652149490000|2022-05-10 02:24:50|588.37|584.73|588.64|585|589.01|585.37|588.37|584.73|0
1652149500000|2022-05-10 02:25:00|588.46|584.82|588.19|584.55|588.64|585|588.19|584.55|0
1652149510000|2022-05-10 02:25:10|588.46|584.82|588.19|584.55|588.46|584.82|588.19|584.55|0
1652149520000|2022-05-10 02:25:20|588.46|584.82|588.55|584.91|588.55|584.91|588.19|584.55|0
1652149530000|2022-05-10 02:25:30|588.46|584.82|588.01|584.37|588.46|584.82|588.01|584.37|0
1652149540000|2022-05-10 02:25:40|587.91|584.27|587.46|583.82|587.91|584.27|587.46|583.82|0
1652149550000|2022-05-10 02:25:50|587.37|583.73|587.46|583.82|587.55|583.91|587.37|583.73|0
1652149560000|2022-05-10 02:26:00|587.55|583.91|587.73|584.09|587.73|584.09|587.37|583.73|0
1652149570000|2022-05-10 02:26:10|587.55|583.91|587.64|584|587.83|584.19|587.55|583.91|0
1652149580000|2022-05-10 02:26:20|587.73|584.09|587.73|584.09|587.73|584.09|587.64|584|0
1652149590000|2022-05-10 02:26:30|587.83|584.19|587.64|584|587.83|584.19|587.64|584|0
1652149600000|2022-05-10 02:26:40|587.73|584.09|587.64|584|587.83|584.19|587.64|584|0
1652149610000|2022-05-10 02:26:50|587.55|583.91|587.18|583.54|587.55|583.91|587.18|583.54|0
1652149620000|2022-05-10 02:27:00|587.28|583.64|587.37|583.73|587.46|583.82|587.28|583.64|0
1652149630000|2022-05-10 02:27:10|587.18|583.54|587.18|583.54|587.18|583.54|587.18|583.54|0
1652149640000|2022-05-10 02:27:20|587.37|583.73|587.18|583.54|587.37|583.73|587.18|583.54|0
1652149660000|2022-05-10 02:27:40|587.28|583.64|587.28|583.64|587.28|583.64|587.28|583.64|0
1652149670000|2022-05-10 02:27:50|587.18|583.54|587.18|583.54|587.18|583.54|587.18|583.54|0
1652149680000|2022-05-10 02:28:00|585|581.36|585|581.36|585.1|581.46|585|581.36|0
1652149690000|2022-05-10 02:28:10|584.46|580.82|584.28|580.64|584.46|580.82|584.28|580.64|0
1652149700000|2022-05-10 02:28:20|584.1|580.46|583.73|580.09|584.1|580.46|583.73|580.09|0
1652149710000|2022-05-10 02:28:30|584.1|580.46|583.47|579.83|584.1|580.46|583.19|579.55|0
1652149720000|2022-05-10 02:28:40|583.37|579.73|583.19|579.55|583.37|579.73|583.19|579.55|0
1652149730000|2022-05-10 02:28:50|583.01|579.37|582.83|579.19|583.01|579.37|582.83|579.19|0
1652149740000|2022-05-10 02:29:00|582.92|579.28|583.37|579.73|583.37|579.73|582.92|579.28|0
1652149750000|2022-05-10 02:29:10|583.19|579.55|583.92|580.28|583.92|580.28|583.19|579.55|0
1652149760000|2022-05-10 02:29:20|583.73|580.09|584.1|580.46|584.28|580.64|583.73|580.09|0
1652149770000|2022-05-10 02:29:30|583.92|580.28|583.19|579.55|583.92|580.28|583.19|579.55|0
1652149780000|2022-05-10 02:29:40|582.83|579.19|582.47|578.83|582.83|579.19|582.47|578.83|0
1652149790000|2022-05-10 02:29:50|582.29|578.65|582.47|578.83|582.47|578.83|582.29|578.65|0
1652149800000|2022-05-10 02:30:00|582.83|579.19|582.1|578.46|582.92|579.28|582.1|578.46|0
1652149810000|2022-05-10 02:30:10|583.19|579.55|583.01|579.37|583.19|579.55|583.01|579.37|0
1652149820000|2022-05-10 02:30:20|583.19|579.55|583.73|580.09|583.73|580.09|583.19|579.55|0
1652149830000|2022-05-10 02:30:30|583.92|580.28|583.92|580.28|583.92|580.28|583.73|580.09|0
1652149840000|2022-05-10 02:30:40|583.73|580.09|583.65|580.01|583.73|580.09|583.65|580.01|0
1652149850000|2022-05-10 02:30:50|583.55|579.91|583.55|579.91|583.55|579.91|583.47|579.83|0
1652149860000|2022-05-10 02:31:00|583.37|579.73|583.37|579.73|583.37|579.73|583.19|579.55|0
1652149870000|2022-05-10 02:31:10|583.19|579.55|583.55|579.91|583.65|580.01|583.19|579.55|0
1652149880000|2022-05-10 02:31:20|583.73|580.09|583.55|579.91|583.73|580.09|583.55|579.91|0
1652149890000|2022-05-10 02:31:30|583.65|580.01|583.83|580.19|583.83|580.19|583.37|579.73|0
1652149900000|2022-05-10 02:31:40|583.37|579.73|583.55|579.91|583.55|579.91|583.37|579.73|0
1652149910000|2022-05-10 02:31:50|583.73|580.09|583.73|580.09|583.73|580.09|583.73|580.09|0
1652149920000|2022-05-10 02:32:00|583.55|579.91|582.87|579.23|583.91|580.27|582.87|579.23|0
1652149930000|2022-05-10 02:32:10|582.51|578.87|582.51|578.87|582.97|579.33|582.51|578.87|0
1652149940000|2022-05-10 02:32:20|582.69|579.05|582.69|579.05|582.79|579.15|582.69|579.05|0
1652149950000|2022-05-10 02:32:30|582.79|579.15|583.42|579.78|583.42|579.78|582.79|579.15|0
1652149960000|2022-05-10 02:32:40|583.24|579.6|582.87|579.23|583.33|579.69|582.87|579.23|0
1652149970000|2022-05-10 02:32:50|583.05|579.41|582.87|579.23|583.05|579.41|582.87|579.23|0
1652149980000|2022-05-10 02:33:00|583.05|579.41|582.87|579.23|583.24|579.6|582.87|579.23|0
1652149990000|2022-05-10 02:33:10|582.97|579.33|583.33|579.69|583.33|579.69|582.97|579.33|0
1652150000000|2022-05-10 02:33:20|583.24|579.6|582.87|579.23|583.24|579.6|582.87|579.23|0
1652150010000|2022-05-10 02:33:30|583.24|579.6|583.05|579.41|583.24|579.6|583.05|579.41|0
1652150020000|2022-05-10 02:33:40|583.15|579.51|582.97|579.33|583.24|579.6|582.97|579.33|0
1652150030000|2022-05-10 02:33:50|582.87|579.23|582.87|579.23|583.05|579.41|582.79|579.15|0
1652150040000|2022-05-10 02:34:00|583.05|579.41|583.42|579.78|583.42|579.78|583.05|579.41|0
1652150060000|2022-05-10 02:34:20|583.6|579.96|583.69|580.05|583.69|580.05|583.42|579.78|0
1652150070000|2022-05-10 02:34:30|583.96|580.32|583.69|580.05|583.96|580.32|583.69|580.05|0
1652150080000|2022-05-10 02:34:40|583.78|580.14|583.78|580.14|583.88|580.24|583.78|580.14|0
1652150090000|2022-05-10 02:34:50|584.33|580.69|584.14|580.5|584.51|580.87|584.14|580.5|0
1652150100000|2022-05-10 02:35:00|584.06|580.42|583.78|580.14|584.06|580.42|583.78|580.14|0
1652150110000|2022-05-10 02:35:10|583.69|580.05|583.6|579.96|583.78|580.14|583.6|579.96|0
1652150120000|2022-05-10 02:35:20|583.42|579.78|583.96|580.32|583.96|580.32|583.42|579.78|0
1652150130000|2022-05-10 02:35:30|584.06|580.42|584.06|580.42|584.06|580.42|584.06|580.42|0
1652150140000|2022-05-10 02:35:40|583.96|580.32|584.24|580.6|584.24|580.6|583.96|580.32|0
1652150150000|2022-05-10 02:35:50|584.14|580.5|584.51|580.87|584.51|580.87|584.14|580.5|0
1652150160000|2022-05-10 02:36:00|584.33|580.69|584.24|580.6|584.51|580.87|584.14|580.5|0
1652150170000|2022-05-10 02:36:10|584.33|580.69|584.14|580.5|584.42|580.78|584.14|580.5|0
1652150180000|2022-05-10 02:36:20|584.06|580.42|584.06|580.42|584.14|580.5|583.96|580.32|0
1652150190000|2022-05-10 02:36:30|583.96|580.32|584.06|580.42|584.14|580.5|583.96|580.32|0
1652150200000|2022-05-10 02:36:40|583.96|580.32|584.33|580.69|584.33|580.69|583.96|580.32|0
1652150210000|2022-05-10 02:36:50|583.96|580.32|583.69|580.05|583.96|580.32|583.69|580.05|0
1652150220000|2022-05-10 02:37:00|583.87|580.23|583.78|580.14|583.87|580.23|583.78|580.14|0
1652150230000|2022-05-10 02:37:10|583.96|580.32|584.14|580.5|584.14|580.5|583.96|580.32|0
1652150240000|2022-05-10 02:37:20|584.33|580.69|584.51|580.87|584.51|580.87|584.33|580.69|0
1652150250000|2022-05-10 02:37:30|584.69|581.05|584.51|580.87|584.69|581.05|584.51|580.87|0
1652150260000|2022-05-10 02:37:40|584.33|580.69|583.96|580.32|584.33|580.69|583.96|580.32|0
1652150270000|2022-05-10 02:37:50|583.78|580.14|583.87|580.23|583.87|580.23|583.78|580.14|0
1652150280000|2022-05-10 02:38:00|583.78|580.14|583.96|580.32|583.96|580.32|583.78|580.14|0
1652150290000|2022-05-10 02:38:10|583.78|580.14|583.42|579.78|583.78|580.14|583.42|579.78|0
1652150300000|2022-05-10 02:38:20|583.23|579.59|583.51|579.87|583.51|579.87|583.23|579.59|0
1652150310000|2022-05-10 02:38:30|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150320000|2022-05-10 02:38:40|583.51|579.87|583.42|579.78|583.51|579.87|583.42|579.78|0
1652150330000|2022-05-10 02:38:50|583.23|579.59|583.23|579.59|583.23|579.59|583.23|579.59|0
1652150340000|2022-05-10 02:39:00|582.97|579.33|583.23|579.59|583.23|579.59|582.97|579.33|0
1652150350000|2022-05-10 02:39:10|583.15|579.51|582.51|578.87|583.15|579.51|582.51|578.87|0
1652150360000|2022-05-10 02:39:20|582.87|579.23|582.69|579.05|582.87|579.23|582.69|579.05|0
1652150370000|2022-05-10 02:39:30|582.51|578.87|581.78|578.14|582.51|578.87|581.78|578.14|0
1652150380000|2022-05-10 02:39:40|581.6|577.96|581.6|577.96|581.6|577.96|581.42|577.78|0
1652150390000|2022-05-10 02:39:50|581.42|577.78|581.06|577.42|581.42|577.78|581.06|577.42|0
1652150400000|2022-05-10 02:40:00|580.97|577.33|581.06|577.42|581.06|577.42|580.97|577.33|0
1652150410000|2022-05-10 02:40:10|581.24|577.6|581.06|577.42|581.24|577.6|581.06|577.42|0
1652150420000|2022-05-10 02:40:20|581.24|577.6|582.06|578.42|582.06|578.42|581.24|577.6|0
1652150430000|2022-05-10 02:40:30|582.14|578.5|582.69|579.05|582.69|579.05|582.14|578.5|0
1652150440000|2022-05-10 02:40:40|582.51|578.87|582.42|578.78|582.51|578.87|582.42|578.78|0
1652150450000|2022-05-10 02:40:50|582.33|578.69|582.51|578.87|582.51|578.87|582.33|578.69|0
1652150460000|2022-05-10 02:41:00|582.6|578.96|582.96|579.32|582.96|579.32|582.51|578.87|0
1652150470000|2022-05-10 02:41:10|582.87|579.23|582.78|579.14|582.87|579.23|582.69|579.05|0
1652150480000|2022-05-10 02:41:20|582.69|579.05|582.69|579.05|582.78|579.14|582.69|579.05|0
1652150490000|2022-05-10 02:41:30|583.23|579.59|583.51|579.87|583.6|579.96|583.23|579.59|0
1652150500000|2022-05-10 02:41:40|583.6|579.96|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150510000|2022-05-10 02:41:50|583.69|580.05|583.6|579.96|583.69|580.05|583.6|579.96|0
1652150520000|2022-05-10 02:42:00|583.69|580.05|583.6|579.96|583.69|580.05|583.6|579.96|0
1652150530000|2022-05-10 02:42:10|583.78|580.14|583.78|580.14|583.78|580.14|583.78|580.14|0
1652150540000|2022-05-10 02:42:20|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150550000|2022-05-10 02:42:30|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652150560000|2022-05-10 02:42:40|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150570000|2022-05-10 02:42:50|583.69|580.05|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150580000|2022-05-10 02:43:00|583.69|580.05|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150600000|2022-05-10 02:43:20|584.32|580.68|584.14|580.5|584.32|580.68|584.14|580.5|0
1652150610000|2022-05-10 02:43:30|583.96|580.32|583.6|579.96|584.05|580.41|583.6|579.96|0
1652150620000|2022-05-10 02:43:40|583.78|580.14|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150630000|2022-05-10 02:43:50|583.96|580.32|583.96|580.32|584.05|580.41|583.96|580.32|0
1652150640000|2022-05-10 02:44:00|583.6|579.96|583.96|580.32|584.05|580.41|583.6|579.96|0
1652150650000|2022-05-10 02:44:10|583.78|580.14|583.78|580.14|583.96|580.32|583.78|580.14|0
1652150660000|2022-05-10 02:44:20|583.69|580.05|583.87|580.23|583.96|580.32|583.69|580.05|0
1652150670000|2022-05-10 02:44:30|583.96|580.32|584.14|580.5|584.14|580.5|583.96|580.32|0
1652150680000|2022-05-10 02:44:40|583.96|580.32|583.96|580.32|583.96|580.32|583.87|580.23|0
1652150690000|2022-05-10 02:44:50|583.78|580.14|583.6|579.96|583.96|580.32|583.6|579.96|0
1652150700000|2022-05-10 02:45:00|583.78|580.14|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150710000|2022-05-10 02:45:10|584.14|580.5|584.32|580.68|584.32|580.68|584.14|580.5|0
1652150720000|2022-05-10 02:45:20|584.24|580.6|584.14|580.5|584.32|580.68|584.14|580.5|0
1652150730000|2022-05-10 02:45:30|583.96|580.32|584.32|580.68|584.32|580.68|583.96|580.32|0
1652150740000|2022-05-10 02:45:40|584.14|580.5|583.96|580.32|584.14|580.5|583.96|580.32|0
1652150750000|2022-05-10 02:45:50|584.05|580.41|583.6|579.96|584.05|580.41|583.6|579.96|0
1652150760000|2022-05-10 02:46:00|583.41|579.77|583.41|579.77|583.41|579.77|583.14|579.5|0
1652150770000|2022-05-10 02:46:10|583.51|579.87|583.51|579.87|583.51|579.87|583.41|579.77|0
1652150780000|2022-05-10 02:46:20|583.69|580.05|583.51|579.87|583.69|580.05|583.51|579.87|0
1652150790000|2022-05-10 02:46:30|583.33|579.69|583.23|579.59|583.33|579.69|583.23|579.59|0
1652150800000|2022-05-10 02:46:40|583.14|579.5|582.87|579.23|583.23|579.59|582.87|579.23|0
1652150810000|2022-05-10 02:46:50|583.05|579.41|582.6|578.96|583.05|579.41|582.6|578.96|0
1652150820000|2022-05-10 02:47:00|582.42|578.78|582.87|579.23|582.96|579.32|582.42|578.78|0
1652150830000|2022-05-10 02:47:10|582.96|579.32|583.05|579.41|583.05|579.41|582.96|579.32|0
1652150840000|2022-05-10 02:47:20|583.14|579.5|583.41|579.77|583.41|579.77|583.14|579.5|0
1652150850000|2022-05-10 02:47:30|583.23|579.59|583.59|579.95|583.59|579.95|583.23|579.59|0
1652150860000|2022-05-10 02:47:40|583.87|580.23|583.51|579.87|583.87|580.23|583.51|579.87|0
1652150870000|2022-05-10 02:47:50|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652150880000|2022-05-10 02:48:00|583.78|580.14|583.96|580.32|583.96|580.32|583.78|580.14|0
1652150890000|2022-05-10 02:48:10|583.87|580.23|583.78|580.14|583.87|580.23|583.78|580.14|0
1652150900000|2022-05-10 02:48:20|583.41|579.77|583.14|579.5|583.41|579.77|583.14|579.5|0
1652150910000|2022-05-10 02:48:30|583.33|579.69|583.41|579.77|583.41|579.77|583.23|579.59|0
1652150920000|2022-05-10 02:48:40|583.33|579.69|583.41|579.77|583.41|579.77|583.23|579.59|0
1652150930000|2022-05-10 02:48:50|583.51|579.87|583.59|579.95|583.59|579.95|583.51|579.87|0
1652150940000|2022-05-10 02:49:00|583.78|580.14|583.87|580.23|583.87|580.23|583.59|579.95|0
1652150950000|2022-05-10 02:49:10|583.51|579.87|583.78|580.14|583.78|580.14|583.51|579.87|0
1652150960000|2022-05-10 02:49:20|583.51|579.87|583.78|580.14|583.78|580.14|583.51|579.87|0
1652150970000|2022-05-10 02:49:30|583.69|580.05|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150980000|2022-05-10 02:49:40|583.87|580.23|583.87|580.23|583.96|580.32|583.69|580.05|0
1652150990000|2022-05-10 02:49:50|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652151000000|2022-05-10 02:50:00|583.59|579.95|583.78|580.14|583.78|580.14|583.59|579.95|0
1652151010000|2022-05-10 02:50:10|583.51|579.87|583.51|579.87|583.51|579.87|583.51|579.87|0
1652151020000|2022-05-10 02:50:20|583.41|579.77|583.51|579.87|583.51|579.87|583.32|579.68|0
1652151030000|2022-05-10 02:50:30|583.59|579.95|583.87|580.23|583.96|580.32|583.59|579.95|0
1652151040000|2022-05-10 02:50:40|584.14|580.5|584.32|580.68|584.32|580.68|584.05|580.41|0
1652151050000|2022-05-10 02:50:50|584.14|580.5|583.51|579.87|584.14|580.5|583.51|579.87|0
1652151060000|2022-05-10 02:51:00|583.87|580.23|583.32|579.68|583.87|580.23|583.32|579.68|0
1652151070000|2022-05-10 02:51:10|583.23|579.59|583.51|579.87|583.51|579.87|583.23|579.59|0
1652151080000|2022-05-10 02:51:20|583.23|579.59|583.23|579.59|583.41|579.77|583.23|579.59|0
1652151090000|2022-05-10 02:51:30|583.32|579.68|583.32|579.68|583.32|579.68|583.32|579.68|0
1652151100000|2022-05-10 02:51:40|583.05|579.41|583.05|579.41|583.05|579.41|583.05|579.41|0
1652151110000|2022-05-10 02:51:50|582.87|579.23|582.32|578.68|582.87|579.23|582.32|578.68|0
1652151120000|2022-05-10 02:52:00|583.96|580.32|583.59|579.95|583.96|580.32|583.59|579.95|0
1652151130000|2022-05-10 02:52:10|583.41|579.77|583.51|579.87|583.51|579.87|583.41|579.77|0
1652151140000|2022-05-10 02:52:20|583.59|579.95|583.96|580.32|583.96|580.32|583.59|579.95|0
1652151150000|2022-05-10 02:52:30|583.77|580.13|583.59|579.95|583.77|580.13|583.59|579.95|0
1652151160000|2022-05-10 02:52:40|583.69|580.05|583.77|580.13|583.96|580.32|583.69|580.05|0
1652151170000|2022-05-10 02:52:50|583.87|580.23|583.96|580.32|583.96|580.32|583.77|580.13|0
1652151180000|2022-05-10 02:53:00|583.87|580.23|583.77|580.13|583.87|580.23|583.51|579.87|0
1652151190000|2022-05-10 02:53:10|584.05|580.41|583.69|580.05|584.05|580.41|583.69|580.05|0
1652151200000|2022-05-10 02:53:20|583.59|579.95|583.32|579.68|583.59|579.95|583.32|579.68|0
1652151210000|2022-05-10 02:53:30|583.14|579.5|583.41|579.77|583.41|579.77|583.14|579.5|0
1652151220000|2022-05-10 02:53:40|583.51|579.87|583.69|580.05|583.69|580.05|583.41|579.77|0
1652151230000|2022-05-10 02:53:50|583.77|580.13|583.77|580.13|583.77|580.13|583.77|580.13|0
1652151240000|2022-05-10 02:54:00|583.69|580.05|583.32|579.68|583.69|580.05|583.32|579.68|0
1652151250000|2022-05-10 02:54:10|583.23|579.59|582.96|579.32|583.23|579.59|582.96|579.32|0
1652151260000|2022-05-10 02:54:20|583.05|579.41|583.14|579.5|583.32|579.68|583.05|579.41|0
1652151270000|2022-05-10 02:54:30|583.41|579.77|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151280000|2022-05-10 02:54:40|583.32|579.68|583.23|579.59|583.32|579.68|583.23|579.59|0
1652151290000|2022-05-10 02:54:50|583.41|579.77|583.77|580.13|583.77|580.13|583.41|579.77|0
1652151300000|2022-05-10 02:55:00|583.59|579.95|583.59|579.95|583.59|579.95|583.23|579.59|0
1652151310000|2022-05-10 02:55:10|583.77|580.13|584.23|580.59|584.23|580.59|583.77|580.13|0
1652151320000|2022-05-10 02:55:20|584.14|580.5|584.41|580.77|584.41|580.77|584.05|580.41|0
1652151330000|2022-05-10 02:55:30|584.5|580.86|584.68|581.04|584.86|581.22|584.41|580.77|0
1652151340000|2022-05-10 02:55:40|584.5|580.86|585.05|581.41|585.05|581.41|584.5|580.86|0
1652151350000|2022-05-10 02:55:50|584.86|581.22|584.68|581.04|585.05|581.41|584.68|581.04|0
1652151360000|2022-05-10 02:56:00|584.78|581.14|584.14|580.5|584.78|581.14|584.14|580.5|0
1652151370000|2022-05-10 02:56:10|584.32|580.68|584.14|580.5|584.32|580.68|584.14|580.5|0
1652151380000|2022-05-10 02:56:20|583.95|580.31|584.32|580.68|584.32|580.68|583.87|580.23|0
1652151390000|2022-05-10 02:56:30|584.23|580.59|583.95|580.31|584.23|580.59|583.95|580.31|0
1652151400000|2022-05-10 02:56:40|583.77|580.13|583.59|579.95|583.87|580.23|583.59|579.95|0
1652151410000|2022-05-10 02:56:50|583.87|580.23|583.77|580.13|583.95|580.31|583.77|580.13|0
1652151420000|2022-05-10 02:57:00|583.95|580.31|583.77|580.13|583.95|580.31|583.77|580.13|0
1652151430000|2022-05-10 02:57:10|583.59|579.95|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151440000|2022-05-10 02:57:20|583.05|579.41|583.95|580.31|583.95|580.31|583.05|579.41|0
1652151450000|2022-05-10 02:57:30|583.59|579.95|583.59|579.95|583.59|579.95|583.32|579.68|0
1652151460000|2022-05-10 02:57:40|583.23|579.59|583.05|579.41|583.23|579.59|582.86|579.22|0
1652151470000|2022-05-10 02:57:50|583.41|579.77|583.77|580.13|583.77|580.13|583.41|579.77|0
1652151490000|2022-05-10 02:58:10|583.95|580.31|583.95|580.31|583.95|580.31|583.95|580.31|0
1652151500000|2022-05-10 02:58:20|583.87|580.23|583.77|580.13|583.87|580.23|583.77|580.13|0
1652151510000|2022-05-10 02:58:30|583.95|580.31|583.95|580.31|583.95|580.31|583.95|580.31|0
1652151520000|2022-05-10 02:58:40|583.69|580.05|583.59|579.95|583.69|580.05|583.59|579.95|0
1652151530000|2022-05-10 02:58:50|583.5|579.86|583.59|579.95|583.59|579.95|583.5|579.86|0
1652151540000|2022-05-10 02:59:00|583.77|580.13|583.41|579.77|583.77|580.13|583.41|579.77|0
1652151550000|2022-05-10 02:59:10|583.59|579.95|583.95|580.31|583.95|580.31|583.59|579.95|0
1652151560000|2022-05-10 02:59:20|584.14|580.5|583.95|580.31|584.14|580.5|583.95|580.31|0
1652151570000|2022-05-10 02:59:30|584.14|580.5|584.14|580.5|584.14|580.5|584.05|580.41|0
1652151580000|2022-05-10 02:59:40|584.5|580.86|584.32|580.68|584.5|580.86|584.32|580.68|0
1652151590000|2022-05-10 02:59:50|584.14|580.5|584.14|580.5|584.14|580.5|584.14|580.5|0
1652151600000|2022-05-10 03:00:00|583.95|580.31|583.41|579.77|583.95|580.31|583.41|579.77|0
1652151610000|2022-05-10 03:00:10|583.23|579.59|582.96|579.32|583.23|579.59|582.86|579.22|0
1652151620000|2022-05-10 03:00:20|582.68|579.04|582.68|579.04|582.68|579.04|582.68|579.04|0
1652151630000|2022-05-10 03:00:30|582.86|579.22|582.59|578.95|582.86|579.22|582.5|578.86|0
1652151640000|2022-05-10 03:00:40|582.5|578.86|582.5|578.86|582.68|579.04|582.5|578.86|0
1652151650000|2022-05-10 03:00:50|582.41|578.77|582.23|578.59|582.41|578.77|582.23|578.59|0
1652151660000|2022-05-10 03:01:00|582.32|578.68|582.78|579.14|582.78|579.14|582.32|578.68|0
1652151670000|2022-05-10 03:01:10|583.14|579.5|582.86|579.22|583.14|579.5|582.78|579.14|0
1652151680000|2022-05-10 03:01:20|582.78|579.14|583.04|579.4|583.04|579.4|582.78|579.14|0
1652151690000|2022-05-10 03:01:30|583.32|579.68|583.23|579.59|583.32|579.68|583.23|579.59|0
1652151700000|2022-05-10 03:01:40|583.14|579.5|582.86|579.22|583.14|579.5|582.59|578.95|0
1652151710000|2022-05-10 03:01:50|582.78|579.14|582.78|579.14|582.86|579.22|582.78|579.14|0
1652151720000|2022-05-10 03:02:00|582.86|579.22|582.78|579.14|582.86|579.22|582.78|579.14|0
1652151730000|2022-05-10 03:02:10|582.68|579.04|582.59|578.95|582.68|579.04|582.59|578.95|0
1652151740000|2022-05-10 03:02:20|582.5|578.86|582.5|578.86|582.5|578.86|582.32|578.68|0
1652151750000|2022-05-10 03:02:30|582.59|578.95|582.68|579.04|582.68|579.04|582.59|578.95|0
1652151770000|2022-05-10 03:02:50|582.78|579.14|582.86|579.22|582.86|579.22|582.68|579.04|0
1652151780000|2022-05-10 03:03:00|583.23|579.59|583.95|580.31|583.95|580.31|583.23|579.59|0
1652151790000|2022-05-10 03:03:10|584.05|580.41|583.41|579.77|584.05|580.41|583.41|579.77|0
1652151800000|2022-05-10 03:03:20|583.59|579.95|583.41|579.77|583.68|580.04|583.41|579.77|0
1652151810000|2022-05-10 03:03:30|583.5|579.86|583.95|580.31|584.13|580.49|583.5|579.86|0
1652151820000|2022-05-10 03:03:40|584.05|580.41|584.05|580.41|584.05|580.41|584.05|580.41|0
1652151830000|2022-05-10 03:03:50|583.95|580.31|583.87|580.23|583.95|580.31|583.87|580.23|0
1652151840000|2022-05-10 03:04:00|583.77|580.13|582.86|579.22|583.77|580.13|582.86|579.22|0
1652151850000|2022-05-10 03:04:10|582.68|579.04|582.32|578.68|582.68|579.04|582.32|578.68|0
1652151860000|2022-05-10 03:04:20|582.5|578.86|582.32|578.68|582.5|578.86|582.05|578.41|0
1652151870000|2022-05-10 03:04:30|582.41|578.77|582.86|579.22|582.86|579.22|582.41|578.77|0
1652151880000|2022-05-10 03:04:40|582.32|578.68|582.32|578.68|582.59|578.95|582.32|578.68|0
1652151890000|2022-05-10 03:04:50|582.5|578.86|581.95|578.31|582.5|578.86|581.95|578.31|0
1652151900000|2022-05-10 03:05:00|582.23|578.59|582.5|578.86|582.5|578.86|582.14|578.5|0
1652151910000|2022-05-10 03:05:10|582.86|579.22|582.86|579.22|583.14|579.5|582.86|579.22|0
1652151920000|2022-05-10 03:05:20|583.04|579.4|583.04|579.4|583.04|579.4|582.68|579.04|0
1652151930000|2022-05-10 03:05:30|583.22|579.58|583.5|579.86|583.5|579.86|583.14|579.5|0
1652151940000|2022-05-10 03:05:40|583.59|579.95|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151950000|2022-05-10 03:05:50|583.68|580.04|583.68|580.04|583.77|580.13|583.68|580.04|0
1652151960000|2022-05-10 03:06:00|583.77|580.13|583.59|579.95|583.77|580.13|583.41|579.77|0
1652151970000|2022-05-10 03:06:10|583.5|579.86|583.59|579.95|583.59|579.95|583.5|579.86|0
1652151980000|2022-05-10 03:06:20|583.77|580.13|583.95|580.31|583.95|580.31|583.68|580.04|0
1652151990000|2022-05-10 03:06:30|583.86|580.22|583.77|580.13|583.95|580.31|583.77|580.13|0
1652152000000|2022-05-10 03:06:40|583.59|579.95|583.86|580.22|583.86|580.22|583.59|579.95|0
1652152010000|2022-05-10 03:06:50|583.32|579.68|583.32|579.68|583.32|579.68|583.32|579.68|0
1652152020000|2022-05-10 03:07:00|583.22|579.58|583.32|579.68|583.32|579.68|583.22|579.58|0
1652152030000|2022-05-10 03:07:10|582.13|578.49|581.77|578.13|582.13|578.49|581.77|578.13|0
1652152040000|2022-05-10 03:07:20|581.05|577.41|581.41|577.77|581.41|577.77|581.05|577.41|0
1652152050000|2022-05-10 03:07:30|581.59|577.95|581.23|577.59|581.59|577.95|581.23|577.59|0
1652152060000|2022-05-10 03:07:40|581.05|577.41|580.87|577.23|581.05|577.41|580.87|577.23|0
1652152070000|2022-05-10 03:07:50|580.5|576.86|580.87|577.23|580.87|577.23|580.5|576.86|0
1652152080000|2022-05-10 03:08:00|581.05|577.41|581.32|577.68|581.32|577.68|581.05|577.41|0
1652152090000|2022-05-10 03:08:10|581.77|578.13|581.87|578.23|581.95|578.31|581.77|578.13|0
1652152100000|2022-05-10 03:08:20|581.59|577.95|581.59|577.95|581.59|577.95|581.59|577.95|0
1652152110000|2022-05-10 03:08:30|581.87|578.23|582.13|578.49|582.13|578.49|581.87|578.23|0
1652152130000|2022-05-10 03:08:50|582.32|578.68|582.32|578.68|582.41|578.77|582.32|578.68|0
1652152140000|2022-05-10 03:09:00|582.5|578.86|582.23|578.59|582.5|578.86|582.13|578.49|0
1652152150000|2022-05-10 03:09:10|582.13|578.49|582.05|578.41|582.13|578.49|582.05|578.41|0
1652152160000|2022-05-10 03:09:20|581.95|578.31|582.05|578.41|582.05|578.41|581.95|578.31|0
1652152170000|2022-05-10 03:09:30|581.95|578.31|581.77|578.13|581.95|578.31|581.77|578.13|0
1652152180000|2022-05-10 03:09:40|581.59|577.95|581.68|578.04|581.77|578.13|581.59|577.95|0
1652152190000|2022-05-10 03:09:50|581.95|578.31|581.95|578.31|581.95|578.31|581.77|578.13|0
1652152200000|2022-05-10 03:10:00|582.32|578.68|582.5|578.86|582.5|578.86|582.32|578.68|0
1652152210000|2022-05-10 03:10:10|582.59|578.95|582.59|578.95|582.59|578.95|582.59|578.95|0
1652152220000|2022-05-10 03:10:20|582.68|579.04|582.5|578.86|582.68|579.04|582.41|578.77|0
1652152230000|2022-05-10 03:10:30|582.59|578.95|582.41|578.77|582.59|578.95|582.41|578.77|0
1652152240000|2022-05-10 03:10:40|582.59|578.95|582.5|578.86|582.59|578.95|582.5|578.86|0
1652152250000|2022-05-10 03:10:50|582.68|579.04|582.68|579.04|582.77|579.13|582.68|579.04|0
1652152260000|2022-05-10 03:11:00|582.32|578.68|582.5|578.86|582.5|578.86|581.68|578.04|0
1652152270000|2022-05-10 03:11:10|582.77|579.13|582.31|578.67|582.77|579.13|582.31|578.67|0
1652152280000|2022-05-10 03:11:20|582.41|578.77|582.77|579.13|582.77|579.13|582.41|578.77|0
1652152290000|2022-05-10 03:11:30|582.95|579.31|582.68|579.04|582.95|579.31|582.68|579.04|0
1652152300000|2022-05-10 03:11:40|582.77|579.13|582.5|578.86|582.77|579.13|582.5|578.86|0
1652152310000|2022-05-10 03:11:50|582.41|578.77|582.68|579.04|582.68|579.04|582.41|578.77|0
1652152320000|2022-05-10 03:12:00|582.95|579.31|583.22|579.58|583.32|579.68|582.95|579.31|0
1652152330000|2022-05-10 03:12:10|583.32|579.68|583.04|579.4|583.32|579.68|583.04|579.4|0
1652152340000|2022-05-10 03:12:20|583.14|579.5|583.04|579.4|583.14|579.5|583.04|579.4|0
1652152350000|2022-05-10 03:12:30|582.68|579.04|583.4|579.76|583.4|579.76|582.68|579.04|0
1652152360000|2022-05-10 03:12:40|583.22|579.58|583.4|579.76|583.4|579.76|583.22|579.58|0
1652152370000|2022-05-10 03:12:50|583.22|579.58|583.14|579.5|583.22|579.58|583.14|579.5|0
1652152380000|2022-05-10 03:13:00|583.22|579.58|583.22|579.58|583.32|579.68|583.22|579.58|0
1652152390000|2022-05-10 03:13:10|583.4|579.76|583.5|579.86|583.5|579.86|583.4|579.76|0
1652152400000|2022-05-10 03:13:20|583.4|579.76|582.86|579.22|583.4|579.76|582.86|579.22|0
1652152410000|2022-05-10 03:13:30|582.77|579.13|583.59|579.95|583.59|579.95|582.77|579.13|0
1652152420000|2022-05-10 03:13:40|583.68|580.04|583.86|580.22|583.86|580.22|583.68|580.04|0
1652152430000|2022-05-10 03:13:50|583.95|580.31|584.04|580.4|584.13|580.49|583.95|580.31|0
1652152440000|2022-05-10 03:14:00|584.13|580.49|584.13|580.49|584.13|580.49|584.04|580.4|0
1652152450000|2022-05-10 03:14:10|583.86|580.22|583.95|580.31|584.04|580.4|583.86|580.22|0
1652152460000|2022-05-10 03:14:20|583.77|580.13|583.4|579.76|583.77|580.13|583.4|579.76|0
1652152470000|2022-05-10 03:14:30|583.5|579.86|583.86|580.22|583.86|580.22|583.5|579.86|0
1652152480000|2022-05-10 03:14:40|583.77|580.13|583.86|580.22|583.86|580.22|583.77|580.13|0
1652152490000|2022-05-10 03:14:50|583.59|579.95|583.68|580.04|583.68|580.04|583.59|579.95|0
1652152500000|2022-05-10 03:15:00|583.77|580.13|583.58|579.94|583.77|580.13|583.58|579.94|0
1652152510000|2022-05-10 03:15:10|583.5|579.86|583.32|579.68|583.58|579.94|583.32|579.68|0
1652152520000|2022-05-10 03:15:20|583.22|579.58|583.22|579.58|583.22|579.58|583.04|579.4|0
1652152530000|2022-05-10 03:15:30|583.04|579.4|583.5|579.86|583.5|579.86|583.04|579.4|0
1652152540000|2022-05-10 03:15:40|583.4|579.76|583.4|579.76|583.58|579.94|583.4|579.76|0
1652152550000|2022-05-10 03:15:50|583.5|579.86|583.22|579.58|583.58|579.94|583.22|579.58|0
1652152560000|2022-05-10 03:16:00|582.77|579.13|583.32|579.68|583.32|579.68|582.77|579.13|0
1652152570000|2022-05-10 03:16:10|583.4|579.76|583.5|579.86|583.5|579.86|583.4|579.76|0
1652152580000|2022-05-10 03:16:20|583.4|579.76|583.5|579.86|583.58|579.94|583.32|579.68|0
1652152590000|2022-05-10 03:16:30|583.58|579.94|583.5|579.86|583.58|579.94|583.5|579.86|0
1652152600000|2022-05-10 03:16:40|583.04|579.4|583.5|579.86|583.5|579.86|583.04|579.4|0
1652152610000|2022-05-10 03:16:50|583.58|579.94|583.58|579.94|583.58|579.94|583.58|579.94|0
1652152620000|2022-05-10 03:17:00|583.5|579.86|583.68|580.04|583.77|580.13|583.5|579.86|0
1652152630000|2022-05-10 03:17:10|583.77|580.13|583.77|580.13|583.77|580.13|583.77|580.13|0
1652152640000|2022-05-10 03:17:20|584.22|580.58|583.86|580.22|584.22|580.58|583.86|580.22|0
1652152650000|2022-05-10 03:17:30|583.95|580.31|583.77|580.13|583.95|580.31|583.68|580.04|0
1652152660000|2022-05-10 03:17:40|583.86|580.22|584.13|580.49|584.13|580.49|583.77|580.13|0
1652152670000|2022-05-10 03:17:50|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152680000|2022-05-10 03:18:00|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152690000|2022-05-10 03:18:10|584.41|580.77|584.22|580.58|584.49|580.85|584.22|580.58|0
1652152700000|2022-05-10 03:18:20|584.31|580.67|584.49|580.85|584.49|580.85|584.31|580.67|0
1652152710000|2022-05-10 03:18:30|584.59|580.95|584.86|581.22|584.86|581.22|584.59|580.95|0
1652152720000|2022-05-10 03:18:40|584.67|581.03|584.49|580.85|584.67|581.03|584.31|580.67|0
1652152730000|2022-05-10 03:18:50|584.67|581.03|584.67|581.03|584.67|581.03|584.59|580.95|0
1652152740000|2022-05-10 03:19:00|584.77|581.13|584.95|581.31|584.95|581.31|584.77|581.13|0
1652152750000|2022-05-10 03:19:10|584.49|580.85|584.13|580.49|584.49|580.85|584.04|580.4|0
1652152760000|2022-05-10 03:19:20|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152770000|2022-05-10 03:19:30|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152780000|2022-05-10 03:19:40|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152790000|2022-05-10 03:19:50|584.22|580.58|584.04|580.4|584.22|580.58|584.04|580.4|0
1652152800000|2022-05-10 03:20:00|584.13|580.49|583.95|580.31|584.13|580.49|583.95|580.31|0
1652152810000|2022-05-10 03:20:10|583.76|580.12|583.95|580.31|583.95|580.31|583.76|580.12|0
1652152820000|2022-05-10 03:20:20|584.49|580.85|584.77|581.13|584.77|581.13|584.49|580.85|0
1652152830000|2022-05-10 03:20:30|584.86|581.22|584.49|580.85|584.86|581.22|584.49|580.85|0
1652152840000|2022-05-10 03:20:40|584.59|580.95|584.67|581.03|584.67|581.03|584.59|580.95|0
1652152850000|2022-05-10 03:20:50|584.77|581.13|584.67|581.03|584.77|581.13|584.67|581.03|0
1652152860000|2022-05-10 03:21:00|584.59|580.95|584.86|581.22|584.86|581.22|584.59|580.95|0
1652152870000|2022-05-10 03:21:10|584.77|581.13|584.49|580.85|584.77|581.13|584.49|580.85|0
1652152890000|2022-05-10 03:21:30|584.67|581.03|584.86|581.22|584.86|581.22|584.67|581.03|0
1652152900000|2022-05-10 03:21:40|584.67|581.03|584.77|581.13|584.86|581.22|584.67|581.03|0
1652152910000|2022-05-10 03:21:50|584.67|581.03|584.86|581.22|584.86|581.22|584.67|581.03|0
1652152920000|2022-05-10 03:22:00|584.67|581.03|584.67|581.03|584.67|581.03|584.31|580.67|0
1652152930000|2022-05-10 03:22:10|584.59|580.95|584.67|581.03|584.67|581.03|584.49|580.85|0
1652152940000|2022-05-10 03:22:20|584.86|581.22|585.04|581.4|585.04|581.4|584.86|581.22|0
1652152950000|2022-05-10 03:22:30|585.4|581.76|586.49|582.85|586.49|582.85|585.4|581.76|0
1652152960000|2022-05-10 03:22:40|586.13|582.49|586.31|582.67|586.31|582.67|586.04|582.4|0
1652152970000|2022-05-10 03:22:50|586.13|582.49|585.95|582.31|586.13|582.49|585.86|582.22|0
1652152980000|2022-05-10 03:23:00|586.04|582.4|586.59|582.95|586.59|582.95|585.95|582.31|0
1652152990000|2022-05-10 03:23:10|587.59|583.95|587.59|583.95|587.77|584.13|587.59|583.95|0
1652153000000|2022-05-10 03:23:20|587.77|584.13|587.77|584.13|587.95|584.31|587.59|583.95|0
1652153010000|2022-05-10 03:23:30|587.68|584.04|587.41|583.77|587.68|584.04|587.41|583.77|0
1652153020000|2022-05-10 03:23:40|587.59|583.95|587.59|583.95|587.59|583.95|587.41|583.77|0
1652153030000|2022-05-10 03:23:50|587.41|583.77|587.68|584.04|587.77|584.13|587.41|583.77|0
1652153040000|2022-05-10 03:24:00|587.59|583.95|587.59|583.95|587.59|583.95|587.59|583.95|0
1652153050000|2022-05-10 03:24:10|587.04|583.4|587.32|583.68|587.32|583.68|587.04|583.4|0
1652153060000|2022-05-10 03:24:20|587.4|583.76|587.04|583.4|587.4|583.76|587.04|583.4|0
1652153070000|2022-05-10 03:24:30|586.86|583.22|586.49|582.85|586.86|583.22|586.49|582.85|0
1652153080000|2022-05-10 03:24:40|586.86|583.22|586.77|583.13|587.04|583.4|586.77|583.13|0
1652153090000|2022-05-10 03:24:50|586.86|583.22|586.86|583.22|587.13|583.49|586.86|583.22|0
1652153100000|2022-05-10 03:25:00|586.77|583.13|586.68|583.04|586.77|583.13|586.68|583.04|0
1652153110000|2022-05-10 03:25:10|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153120000|2022-05-10 03:25:20|586.86|583.22|586.77|583.13|586.86|583.22|586.68|583.04|0
1652153130000|2022-05-10 03:25:30|586.86|583.22|587.32|583.68|587.32|583.68|586.86|583.22|0
1652153140000|2022-05-10 03:25:40|587.4|583.76|587.59|583.95|587.59|583.95|587.4|583.76|0
1652153150000|2022-05-10 03:25:50|587.5|583.86|587.59|583.95|587.59|583.95|587.5|583.86|0
1652153160000|2022-05-10 03:26:00|587.4|583.76|587.04|583.4|587.4|583.76|587.04|583.4|0
1652153170000|2022-05-10 03:26:10|587.22|583.58|587.32|583.68|587.32|583.68|587.13|583.49|0
1652153180000|2022-05-10 03:26:20|587.22|583.58|587.22|583.58|587.22|583.58|587.22|583.58|0
1652153190000|2022-05-10 03:26:30|587.32|583.68|587.4|583.76|587.4|583.76|587.32|583.68|0
1652153200000|2022-05-10 03:26:40|587.5|583.86|587.04|583.4|587.5|583.86|587.04|583.4|0
1652153210000|2022-05-10 03:26:50|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153220000|2022-05-10 03:27:00|586.67|583.03|586.86|583.22|586.86|583.22|586.67|583.03|0
1652153230000|2022-05-10 03:27:10|586.67|583.03|586.59|582.95|586.67|583.03|586.49|582.85|0
1652153240000|2022-05-10 03:27:20|586.49|582.85|586.59|582.95|586.59|582.95|586.49|582.85|0
1652153250000|2022-05-10 03:27:30|586.67|583.03|586.59|582.95|586.67|583.03|586.59|582.95|0
1652153260000|2022-05-10 03:27:40|586.49|582.85|586.4|582.76|586.67|583.03|586.4|582.76|0
1652153270000|2022-05-10 03:27:50|586.22|582.58|585.76|582.12|586.22|582.58|585.76|582.12|0
1652153280000|2022-05-10 03:28:00|585.86|582.22|586.13|582.49|586.13|582.49|585.86|582.22|0
1652153290000|2022-05-10 03:28:10|586.04|582.4|586.13|582.49|586.13|582.49|586.04|582.4|0
1652153300000|2022-05-10 03:28:20|586.22|582.58|586.4|582.76|586.49|582.85|586.22|582.58|0
1652153310000|2022-05-10 03:28:30|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153320000|2022-05-10 03:28:40|586.31|582.67|586.13|582.49|586.4|582.76|586.13|582.49|0
1652153330000|2022-05-10 03:28:50|585.95|582.31|585.86|582.22|585.95|582.31|585.86|582.22|0
1652153340000|2022-05-10 03:29:00|585.95|582.31|585.58|581.94|586.13|582.49|585.58|581.94|0
1652153350000|2022-05-10 03:29:10|585.4|581.76|585.31|581.67|585.4|581.76|585.22|581.58|0
1652153360000|2022-05-10 03:29:20|585.49|581.85|585.4|581.76|585.58|581.94|585.4|581.76|0
1652153370000|2022-05-10 03:29:30|585.49|581.85|585.68|582.04|585.68|582.04|585.4|581.76|0
1652153380000|2022-05-10 03:29:40|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153390000|2022-05-10 03:29:50|585.49|581.85|585.58|581.94|585.58|581.94|585.49|581.85|0
1652153400000|2022-05-10 03:30:00|585.49|581.85|586.22|582.58|586.31|582.67|585.49|581.85|0
1652153410000|2022-05-10 03:30:10|586.13|582.49|586.4|582.76|586.49|582.85|586.13|582.49|0
1652153420000|2022-05-10 03:30:20|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153430000|2022-05-10 03:30:30|586.59|582.95|586.59|582.95|586.77|583.13|586.59|582.95|0
1652153440000|2022-05-10 03:30:40|586.67|583.03|586.67|583.03|586.67|583.03|586.67|583.03|0
1652153450000|2022-05-10 03:30:50|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153460000|2022-05-10 03:31:00|586.77|583.13|586.86|583.22|586.86|583.22|586.77|583.13|0
1652153470000|2022-05-10 03:31:10|586.77|583.13|587.04|583.4|587.04|583.4|586.77|583.13|0
1652153480000|2022-05-10 03:31:20|586.86|583.22|586.77|583.13|586.86|583.22|586.67|583.03|0
1652153490000|2022-05-10 03:31:30|586.4|582.76|586.4|582.76|586.49|582.85|586.4|582.76|0
1652153500000|2022-05-10 03:31:40|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153510000|2022-05-10 03:31:50|586.31|582.67|586.31|582.67|586.49|582.85|586.31|582.67|0
1652153520000|2022-05-10 03:32:00|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153530000|2022-05-10 03:32:10|586.86|583.22|587.04|583.4|587.04|583.4|586.86|583.22|0
1652153540000|2022-05-10 03:32:20|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153550000|2022-05-10 03:32:30|586.59|582.95|586.31|582.67|586.59|582.95|586.31|582.67|0
1652153560000|2022-05-10 03:32:40|586.13|582.49|586.49|582.85|586.49|582.85|586.13|582.49|0
1652153570000|2022-05-10 03:32:50|586.59|582.95|586.59|582.95|586.59|582.95|586.59|582.95|0
1652153580000|2022-05-10 03:33:00|586.49|582.85|585.58|581.94|586.49|582.85|585.58|581.94|0
1652153590000|2022-05-10 03:33:10|585.76|582.12|585.76|582.12|585.76|582.12|585.76|582.12|0
1652153600000|2022-05-10 03:33:20|585.94|582.3|586.13|582.49|586.13|582.49|585.94|582.3|0
1652153610000|2022-05-10 03:33:30|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153620000|2022-05-10 03:33:40|586.4|582.76|586.13|582.49|586.4|582.76|586.13|582.49|0
1652153630000|2022-05-10 03:33:50|586.31|582.67|586.31|582.67|586.31|582.67|586.31|582.67|0
1652153640000|2022-05-10 03:34:00|586.13|582.49|586.13|582.49|586.13|582.49|586.13|582.49|0
1652153650000|2022-05-10 03:34:10|585.94|582.3|586.04|582.4|586.13|582.49|585.94|582.3|0
1652153660000|2022-05-10 03:34:20|585.76|582.12|585.94|582.3|586.04|582.4|585.76|582.12|0
1652153670000|2022-05-10 03:34:30|585.86|582.22|586.13|582.49|586.13|582.49|585.86|582.22|0
1652153680000|2022-05-10 03:34:40|585.94|582.3|585.94|582.3|586.04|582.4|585.86|582.22|0
1652153690000|2022-05-10 03:34:50|586.13|582.49|586.04|582.4|586.13|582.49|585.94|582.3|0
1652153700000|2022-05-10 03:35:00|585.94|582.3|586.13|582.49|586.13|582.49|585.94|582.3|0
1652153710000|2022-05-10 03:35:10|586.04|582.4|585.94|582.3|586.04|582.4|585.94|582.3|0
1652153720000|2022-05-10 03:35:20|586.31|582.67|586.4|582.76|586.4|582.76|586.31|582.67|0
1652153730000|2022-05-10 03:35:30|586.13|582.49|586.13|582.49|586.13|582.49|586.04|582.4|0
1652153740000|2022-05-10 03:35:40|585.94|582.3|585.86|582.22|585.94|582.3|585.76|582.12|0
1652153750000|2022-05-10 03:35:50|585.76|582.12|585.76|582.12|585.76|582.12|585.76|582.12|0
1652153760000|2022-05-10 03:36:00|585.94|582.3|585.94|582.3|585.94|582.3|585.94|582.3|0
1652153770000|2022-05-10 03:36:10|586.04|582.4|585.94|582.3|586.04|582.4|585.94|582.3|0
1652153780000|2022-05-10 03:36:20|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153790000|2022-05-10 03:36:30|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153800000|2022-05-10 03:36:40|585.67|582.03|585.4|581.76|585.67|582.03|585.4|581.76|0
1652153810000|2022-05-10 03:36:50|585.21|581.57|585.4|581.76|585.4|581.76|585.21|581.57|0
1652153820000|2022-05-10 03:37:00|585.21|581.57|585.21|581.57|585.21|581.57|585.21|581.57|0
1652153830000|2022-05-10 03:37:10|585.31|581.67|585.4|581.76|585.4|581.76|585.31|581.67|0
1652153840000|2022-05-10 03:37:20|585.31|581.67|585.21|581.57|585.31|581.67|585.21|581.57|0
1652153850000|2022-05-10 03:37:30|585.03|581.39|585.13|581.49|585.13|581.49|585.03|581.39|0
1652153860000|2022-05-10 03:37:40|585.03|581.39|585.03|581.39|585.03|581.39|585.03|581.39|0
1652153870000|2022-05-10 03:37:50|584.85|581.21|584.85|581.21|584.85|581.21|584.85|581.21|0
1652153880000|2022-05-10 03:38:00|584.67|581.03|584.58|580.94|584.67|581.03|584.58|580.94|0
1652153890000|2022-05-10 03:38:10|584.76|581.12|584.67|581.03|584.85|581.21|584.67|581.03|0
1652153900000|2022-05-10 03:38:20|584.85|581.21|584.3|580.66|584.85|581.21|584.3|580.66|0
1652153910000|2022-05-10 03:38:30|584.22|580.58|584.3|580.66|584.3|580.66|584.12|580.48|0
1652153920000|2022-05-10 03:38:40|584.4|580.76|584.3|580.66|584.4|580.76|584.3|580.66|0
1652153930000|2022-05-10 03:38:50|584.49|580.85|584.49|580.85|584.49|580.85|584.3|580.66|0
1652153940000|2022-05-10 03:39:00|584.3|580.66|584.3|580.66|584.3|580.66|584.22|580.58|0
1652153950000|2022-05-10 03:39:10|584.49|580.85|584.4|580.76|584.49|580.85|584.4|580.76|0
1652153960000|2022-05-10 03:39:20|584.3|580.66|584.3|580.66|584.3|580.66|584.3|580.66|0
1652153970000|2022-05-10 03:39:30|584.4|580.76|584.4|580.76|584.4|580.76|584.4|580.76|0
1652153980000|2022-05-10 03:39:40|584.49|580.85|584.58|580.94|584.58|580.94|584.49|580.85|0
1652153990000|2022-05-10 03:39:50|584.67|581.03|584.49|580.85|584.67|581.03|584.49|580.85|0
1652154000000|2022-05-10 03:40:00|584.4|580.76|584.4|580.76|584.4|580.76|584.4|580.76|0
1652154010000|2022-05-10 03:40:10|584.49|580.85|584.67|581.03|584.67|581.03|584.49|580.85|0
1652154020000|2022-05-10 03:40:20|584.49|580.85|584.4|580.76|584.49|580.85|584.4|580.76|0
1652154030000|2022-05-10 03:40:30|584.3|580.66|584.49|580.85|584.49|580.85|584.3|580.66|0
1652154040000|2022-05-10 03:40:40|584.4|580.76|583.94|580.3|584.4|580.76|583.94|580.3|0
1652154050000|2022-05-10 03:40:50|583.76|580.12|583.58|579.94|583.76|580.12|583.58|579.94|0
1652154060000|2022-05-10 03:41:00|583.49|579.85|583.49|579.85|583.58|579.94|583.49|579.85|0
1652154070000|2022-05-10 03:41:10|583.76|580.12|583.94|580.3|583.94|580.3|583.76|580.12|0
1652154080000|2022-05-10 03:41:20|583.85|580.21|583.76|580.12|583.85|580.21|583.76|580.12|0
1652154090000|2022-05-10 03:41:30|583.85|580.21|583.94|580.3|583.94|580.3|583.85|580.21|0
1652154100000|2022-05-10 03:41:40|584.03|580.39|584.22|580.58|584.22|580.58|584.03|580.39|0
1652154110000|2022-05-10 03:41:50|584.3|580.66|584.3|580.66|584.3|580.66|584.3|580.66|0
1652154120000|2022-05-10 03:42:00|584.22|580.58|584.4|580.76|584.4|580.76|584.22|580.58|0
1652154130000|2022-05-10 03:42:10|584.48|580.84|584.48|580.84|584.67|581.03|584.48|580.84|0
1652154140000|2022-05-10 03:42:20|584.12|580.48|584.3|580.66|584.3|580.66|584.12|580.48|0
1652154150000|2022-05-10 03:42:30|584.22|580.58|584.03|580.39|584.22|580.58|584.03|580.39|0
1652154160000|2022-05-10 03:42:40|583.94|580.3|582.49|578.85|583.94|580.3|582.49|578.85|0
1652154170000|2022-05-10 03:42:50|582.58|578.94|582.76|579.12|582.76|579.12|582.4|578.76|0
1652154180000|2022-05-10 03:43:00|582.85|579.21|582.76|579.12|582.85|579.21|582.76|579.12|0
1652154190000|2022-05-10 03:43:10|582.85|579.21|582.76|579.12|582.85|579.21|582.76|579.12|0
1652154200000|2022-05-10 03:43:20|582.85|579.21|582.85|579.21|582.85|579.21|582.76|579.12|0
1652154210000|2022-05-10 03:43:30|582.76|579.12|583.21|579.57|583.21|579.57|582.76|579.12|0
1652154220000|2022-05-10 03:43:40|583.31|579.67|583.39|579.75|583.39|579.75|583.21|579.57|0
1652154230000|2022-05-10 03:43:50|583.21|579.57|583.21|579.57|583.21|579.57|583.21|579.57|0
1652154240000|2022-05-10 03:44:00|583.39|579.75|583.21|579.57|583.39|579.75|583.21|579.57|0
1652154250000|2022-05-10 03:44:10|583.12|579.48|583.21|579.57|583.21|579.57|583.12|579.48|0
1652154260000|2022-05-10 03:44:20|583.31|579.67|583.67|580.03|583.67|580.03|583.31|579.67|0
1652154270000|2022-05-10 03:44:30|583.57|579.93|583.49|579.85|583.57|579.93|583.49|579.85|0
1652154280000|2022-05-10 03:44:40|583.57|579.93|583.76|580.12|583.76|580.12|583.57|579.93|0
1652154300000|2022-05-10 03:45:00|583.94|580.3|583.94|580.3|583.94|580.3|583.94|580.3|0
1652154310000|2022-05-10 03:45:10|583.57|579.93|583.39|579.75|583.67|580.03|583.39|579.75|0
1652154320000|2022-05-10 03:45:20|583.21|579.57|583.31|579.67|583.31|579.67|583.21|579.57|0
1652154330000|2022-05-10 03:45:30|583.39|579.75|583.39|579.75|583.49|579.85|583.39|579.75|0
1652154340000|2022-05-10 03:45:40|582.85|579.21|582.67|579.03|582.85|579.21|582.67|579.03|0
1652154350000|2022-05-10 03:45:50|582.85|579.21|583.21|579.57|583.21|579.57|582.85|579.21|0
1652154360000|2022-05-10 03:46:00|583.31|579.67|583.12|579.48|583.31|579.67|583.03|579.39|0
1652154370000|2022-05-10 03:46:10|582.94|579.3|583.03|579.39|583.21|579.57|582.94|579.3|0
1652154380000|2022-05-10 03:46:20|583.21|579.57|583.39|579.75|583.39|579.75|583.21|579.57|0
1652154390000|2022-05-10 03:46:30|583.49|579.85|583.57|579.93|583.57|579.93|583.49|579.85|0
1652154400000|2022-05-10 03:46:40|583.49|579.85|583.39|579.75|583.49|579.85|583.39|579.75|0
1652154410000|2022-05-10 03:46:50|583.49|579.85|583.49|579.85|583.49|579.85|583.49|579.85|0
1652154420000|2022-05-10 03:47:00|583.57|579.93|583.76|580.12|583.76|580.12|583.57|579.93|0
1652154440000|2022-05-10 03:47:20|583.85|580.21|583.85|580.21|583.85|580.21|583.76|580.12|0
1652154450000|2022-05-10 03:47:30|583.49|579.85|583.3|579.66|583.49|579.85|583.3|579.66|0
1652154460000|2022-05-10 03:47:40|583.21|579.57|583.03|579.39|583.21|579.57|583.03|579.39|0
1652154470000|2022-05-10 03:47:50|583.12|579.48|583.03|579.39|583.12|579.48|583.03|579.39|0
1652154480000|2022-05-10 03:48:00|582.85|579.21|582.85|579.21|582.85|579.21|582.85|579.21|0
1652154490000|2022-05-10 03:48:10|582.76|579.12|582.85|579.21|582.85|579.21|582.76|579.12|0
1652154500000|2022-05-10 03:48:20|582.67|579.03|582.67|579.03|582.67|579.03|582.67|579.03|0
1652154510000|2022-05-10 03:48:30|582.4|578.76|582.67|579.03|582.67|579.03|582.4|578.76|0
1652154520000|2022-05-10 03:48:40|582.58|578.94|582.58|578.94|582.58|578.94|582.58|578.94|0
1652154530000|2022-05-10 03:48:50|582.67|579.03|582.85|579.21|582.85|579.21|582.66|579.02|0
1652154550000|2022-05-10 03:49:10|582.66|579.02|582.3|578.66|582.66|579.02|582.3|578.66|0
1652154560000|2022-05-10 03:49:20|582.03|578.39|581.94|578.3|582.03|578.39|581.76|578.12|0
1652154570000|2022-05-10 03:49:30|582.12|578.48|581.58|577.94|582.12|578.48|581.39|577.75|0
1652154580000|2022-05-10 03:49:40|581.49|577.85|581.49|577.85|581.49|577.85|581.39|577.75|0
1652154590000|2022-05-10 03:49:50|581.39|577.75|581.49|577.85|581.49|577.85|581.39|577.75|0
1652154600000|2022-05-10 03:50:00|581.03|577.39|581.49|577.85|581.49|577.85|580.85|577.21|0
1652154610000|2022-05-10 03:50:10|581.39|577.75|581.21|577.57|581.49|577.85|581.21|577.57|0
1652154620000|2022-05-10 03:50:20|581.39|577.75|581.21|577.57|581.49|577.85|581.21|577.57|0
1652154630000|2022-05-10 03:50:30|581.31|577.67|581.21|577.57|581.31|577.67|581.21|577.57|0
1652154640000|2022-05-10 03:50:40|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154650000|2022-05-10 03:50:50|580.49|576.85|580.49|576.85|580.67|577.03|580.49|576.85|0
1652154660000|2022-05-10 03:51:00|580.67|577.03|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154670000|2022-05-10 03:51:10|580.76|577.12|580.85|577.21|580.85|577.21|580.76|577.12|0
1652154680000|2022-05-10 03:51:20|580.76|577.12|580.67|577.03|580.76|577.12|580.49|576.85|0
1652154690000|2022-05-10 03:51:30|580.85|577.21|580.85|577.21|580.85|577.21|580.67|577.03|0
1652154700000|2022-05-10 03:51:40|580.94|577.3|580.67|577.03|580.94|577.3|580.67|577.03|0
1652154710000|2022-05-10 03:51:50|580.85|577.21|580.67|577.03|580.85|577.21|580.49|576.85|0
1652154720000|2022-05-10 03:52:00|580.49|576.85|580.4|576.76|580.49|576.85|580.4|576.76|0
1652154730000|2022-05-10 03:52:10|580.49|576.85|580.31|576.67|580.49|576.85|580.31|576.67|0
1652154740000|2022-05-10 03:52:20|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652154750000|2022-05-10 03:52:30|580.31|576.67|580.31|576.67|580.31|576.67|580.31|576.67|0
1652154760000|2022-05-10 03:52:40|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154770000|2022-05-10 03:52:50|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154780000|2022-05-10 03:53:00|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154790000|2022-05-10 03:53:10|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154800000|2022-05-10 03:53:20|580.49|576.85|580.58|576.94|580.58|576.94|580.31|576.67|0
1652154810000|2022-05-10 03:53:30|580.49|576.85|580.49|576.85|580.49|576.85|580.31|576.67|0
1652154820000|2022-05-10 03:53:40|580.31|576.67|580.31|576.67|580.31|576.67|580.31|576.67|0
1652154870000|2022-05-10 03:54:30|580.49|576.85|580.49|576.85|580.49|576.85|580.49|576.85|0
1652154880000|2022-05-10 03:54:40|580.58|576.94|580.76|577.12|580.76|577.12|580.58|576.94|0
1652154890000|2022-05-10 03:54:50|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652154900000|2022-05-10 03:55:00|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154910000|2022-05-10 03:55:10|580.49|576.85|580.3|576.66|580.49|576.85|580.3|576.66|0
1652154920000|2022-05-10 03:55:20|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652154930000|2022-05-10 03:55:30|580.3|576.66|580.49|576.85|580.49|576.85|580.3|576.66|0
1652154940000|2022-05-10 03:55:40|580.67|577.03|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154950000|2022-05-10 03:55:50|580.85|577.21|580.3|576.66|580.85|577.21|580.3|576.66|0
1652154990000|2022-05-10 03:56:30|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652155000000|2022-05-10 03:56:40|580.49|576.85|580.67|577.03|580.67|577.03|580.3|576.66|0
1652155010000|2022-05-10 03:56:50|580.85|577.21|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155020000|2022-05-10 03:57:00|580.49|576.85|580.49|576.85|580.49|576.85|580.49|576.85|0
1652155040000|2022-05-10 03:57:20|580.67|577.03|580.67|577.03|580.67|577.03|580.67|577.03|0
1652155050000|2022-05-10 03:57:30|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652155060000|2022-05-10 03:57:40|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652155070000|2022-05-10 03:57:50|580.58|576.94|580.49|576.85|580.58|576.94|580.49|576.85|0
1652155080000|2022-05-10 03:58:00|580.58|576.94|580.85|577.21|580.85|577.21|580.58|576.94|0
1652155090000|2022-05-10 03:58:10|580.94|577.3|581.03|577.39|581.03|577.39|580.94|577.3|0
1652155100000|2022-05-10 03:58:20|581.21|577.57|581.03|577.39|581.21|577.57|581.03|577.39|0
1652155110000|2022-05-10 03:58:30|581.21|577.57|581.21|577.57|581.21|577.57|581.21|577.57|0
1652155120000|2022-05-10 03:58:40|581.03|577.39|580.85|577.21|581.03|577.39|580.85|577.21|0
1652155130000|2022-05-10 03:58:50|580.76|577.12|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155140000|2022-05-10 03:59:00|580.67|577.03|581.03|577.39|581.03|577.39|580.67|577.03|0
1652155150000|2022-05-10 03:59:10|581.21|577.57|580.67|577.03|581.21|577.57|580.67|577.03|0
1652155160000|2022-05-10 03:59:20|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652155180000|2022-05-10 03:59:40|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155190000|2022-05-10 03:59:50|580.58|576.94|580.3|576.66|580.58|576.94|580.3|576.66|0
1652155200000|2022-05-10 04:00:00|580.48|576.84|580.67|577.03|580.67|577.03|580.4|576.76|0
1652155210000|2022-05-10 04:00:10|580.48|576.84|580.48|576.84|580.58|576.94|580.48|576.84|0
1652155220000|2022-05-10 04:00:20|580.67|577.03|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155230000|2022-05-10 04:00:30|580.67|577.03|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155250000|2022-05-10 04:00:50|581.21|577.57|580.85|577.21|581.21|577.57|580.85|577.21|0
1652155260000|2022-05-10 04:01:00|581.03|577.39|580.85|577.21|581.03|577.39|580.85|577.21|0
1652155270000|2022-05-10 04:01:10|580.94|577.3|580.85|577.21|580.94|577.3|580.85|577.21|0
1652155280000|2022-05-10 04:01:20|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155290000|2022-05-10 04:01:30|580.58|576.94|580.4|576.76|580.58|576.94|580.4|576.76|0
1652155300000|2022-05-10 04:01:40|580.48|576.84|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155310000|2022-05-10 04:01:50|580.67|577.03|580.67|577.03|580.67|577.03|580.48|576.84|0
1652155320000|2022-05-10 04:02:00|580.58|576.94|580.58|576.94|580.58|576.94|580.58|576.94|0
1652155330000|2022-05-10 04:02:10|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155340000|2022-05-10 04:02:20|580.76|577.12|580.66|577.02|580.76|577.12|580.66|577.02|0
1652155350000|2022-05-10 04:02:30|580.85|577.21|580.85|577.21|580.85|577.21|580.85|577.21|0
1652155360000|2022-05-10 04:02:40|580.66|577.02|580.48|576.84|580.66|577.02|580.48|576.84|0
1652155370000|2022-05-10 04:02:50|580.58|576.94|580.66|577.02|580.66|577.02|580.58|576.94|0
1652155380000|2022-05-10 04:03:00|580.48|576.84|580.85|577.21|580.85|577.21|580.48|576.84|0
1652155390000|2022-05-10 04:03:10|580.76|577.12|580.76|577.12|580.76|577.12|580.76|577.12|0
1652155400000|2022-05-10 04:03:20|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155410000|2022-05-10 04:03:30|581.03|577.39|581.03|577.39|581.03|577.39|581.03|577.39|0
1652155420000|2022-05-10 04:03:40|580.85|577.21|580.85|577.21|580.85|577.21|580.85|577.21|0
1652155430000|2022-05-10 04:03:50|580.66|577.02|580.48|576.84|580.66|577.02|580.48|576.84|0
1652155440000|2022-05-10 04:04:00|580.66|577.02|580.48|576.84|580.76|577.12|580.48|576.84|0
1652155450000|2022-05-10 04:04:10|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155460000|2022-05-10 04:04:20|580.76|577.12|580.4|576.76|580.76|577.12|580.4|576.76|0
1652155470000|2022-05-10 04:04:30|580.3|576.66|580.3|576.66|580.3|576.66|580.3|576.66|0
1652155490000|2022-05-10 04:04:50|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155520000|2022-05-10 04:05:20|580.4|576.76|580.48|576.84|580.48|576.84|580.3|576.66|0
1652155540000|2022-05-10 04:05:40|580.66|577.02|580.76|577.12|580.76|577.12|580.66|577.02|0
1652155550000|2022-05-10 04:05:50|580.84|577.2|580.48|576.84|580.84|577.2|580.48|576.84|0
1652155560000|2022-05-10 04:06:00|580.3|576.66|580.58|576.94|580.58|576.94|580.3|576.66|0
1652155570000|2022-05-10 04:06:10|580.48|576.84|580.4|576.76|580.48|576.84|580.4|576.76|0
1652155580000|2022-05-10 04:06:20|580.3|576.66|580.3|576.66|580.3|576.66|580.3|576.66|0
1652155590000|2022-05-10 04:06:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155600000|2022-05-10 04:06:40|580.58|576.94|580.66|577.02|580.66|577.02|580.58|576.94|0
1652155610000|2022-05-10 04:06:50|580.58|576.94|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155620000|2022-05-10 04:07:00|580.66|577.02|581.03|577.39|581.03|577.39|580.66|577.02|0
1652155630000|2022-05-10 04:07:10|581.21|577.57|581.3|577.66|581.39|577.75|581.21|577.57|0
1652155640000|2022-05-10 04:07:20|581.21|577.57|581.21|577.57|581.21|577.57|581.21|577.57|0
1652155650000|2022-05-10 04:07:30|581.39|577.75|581.39|577.75|581.39|577.75|581.39|577.75|0
1652155680000|2022-05-10 04:08:00|581.21|577.57|580.84|577.2|581.21|577.57|580.84|577.2|0
1652155690000|2022-05-10 04:08:10|580.48|576.84|580.84|577.2|580.84|577.2|580.48|576.84|0
1652155700000|2022-05-10 04:08:20|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652155710000|2022-05-10 04:08:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155720000|2022-05-10 04:08:40|580.39|576.75|580.39|576.75|580.39|576.75|580.39|576.75|0
1652155730000|2022-05-10 04:08:50|580.3|576.66|580.48|576.84|580.48|576.84|580.3|576.66|0
1652155740000|2022-05-10 04:09:00|580.66|577.02|580.84|577.2|580.84|577.2|580.58|576.94|0
1652155750000|2022-05-10 04:09:10|580.48|576.84|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155760000|2022-05-10 04:09:20|580.66|577.02|580.58|576.94|580.66|577.02|580.48|576.84|0
1652155770000|2022-05-10 04:09:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155780000|2022-05-10 04:09:40|580.66|577.02|580.84|577.2|580.84|577.2|580.66|577.02|0
1652155790000|2022-05-10 04:09:50|581.02|577.38|580.66|577.02|581.02|577.38|580.66|577.02|0
1652155800000|2022-05-10 04:10:00|580.84|577.2|580.94|577.3|580.94|577.3|580.84|577.2|0
1652155810000|2022-05-10 04:10:10|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652155820000|2022-05-10 04:10:20|581.21|577.57|580.84|577.2|581.21|577.57|580.84|577.2|0
1652155830000|2022-05-10 04:10:30|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652155860000|2022-05-10 04:11:00|580.57|576.93|580.48|576.84|580.57|576.93|580.48|576.84|0
1652155870000|2022-05-10 04:11:10|580.66|577.02|580.3|576.66|580.66|577.02|580.3|576.66|0
1652155890000|2022-05-10 04:11:30|580.39|576.75|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155900000|2022-05-10 04:11:40|580.39|576.75|580.3|576.66|580.39|576.75|580.3|576.66|0
1652155910000|2022-05-10 04:11:50|580.48|576.84|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155920000|2022-05-10 04:12:00|580.48|576.84|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155970000|2022-05-10 04:12:50|580.39|576.75|580.48|576.84|580.48|576.84|580.39|576.75|0
1652155980000|2022-05-10 04:13:00|580.66|577.02|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156000000|2022-05-10 04:13:20|581.2|577.56|581.2|577.56|581.39|577.75|581.2|577.56|0
1652156010000|2022-05-10 04:13:30|581.02|577.38|580.66|577.02|581.02|577.38|580.66|577.02|0
1652156020000|2022-05-10 04:13:40|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156030000|2022-05-10 04:13:50|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652156040000|2022-05-10 04:14:00|580.57|576.93|580.57|576.93|580.66|577.02|580.57|576.93|0
1652156050000|2022-05-10 04:14:10|580.66|577.02|580.84|577.2|580.84|577.2|580.66|577.02|0
1652156060000|2022-05-10 04:14:20|581.02|577.38|580.84|577.2|581.02|577.38|580.84|577.2|0
1652156080000|2022-05-10 04:14:40|580.94|577.3|580.94|577.3|580.94|577.3|580.94|577.3|0
1652156090000|2022-05-10 04:14:50|580.84|577.2|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156100000|2022-05-10 04:15:00|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156120000|2022-05-10 04:15:20|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156140000|2022-05-10 04:15:40|581.12|577.48|581.12|577.48|581.12|577.48|581.12|577.48|0
1652156150000|2022-05-10 04:15:50|581.2|577.56|581.02|577.38|581.2|577.56|581.02|577.38|0
1652156170000|2022-05-10 04:16:10|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156180000|2022-05-10 04:16:20|581.02|577.38|581.12|577.48|581.12|577.48|581.02|577.38|0
1652156190000|2022-05-10 04:16:30|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156200000|2022-05-10 04:16:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156210000|2022-05-10 04:16:50|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156220000|2022-05-10 04:17:00|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156230000|2022-05-10 04:17:10|581.02|577.38|580.94|577.3|581.02|577.38|580.84|577.2|0
1652156240000|2022-05-10 04:17:20|580.84|577.2|580.84|577.2|580.84|577.2|580.66|577.02|0
1652156250000|2022-05-10 04:17:30|580.94|577.3|581.02|577.38|581.02|577.38|580.94|577.3|0
1652156260000|2022-05-10 04:17:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156280000|2022-05-10 04:18:00|581.38|577.74|581.38|577.74|581.38|577.74|581.38|577.74|0
1652156290000|2022-05-10 04:18:10|581.57|577.93|581.93|578.29|581.93|578.29|581.57|577.93|0
1652156300000|2022-05-10 04:18:20|581.57|577.93|581.38|577.74|581.57|577.93|581.2|577.56|0
1652156310000|2022-05-10 04:18:30|581.48|577.84|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156320000|2022-05-10 04:18:40|581.2|577.56|581.38|577.74|581.38|577.74|581.2|577.56|0
1652156340000|2022-05-10 04:19:00|581.57|577.93|581.57|577.93|581.57|577.93|581.57|577.93|0
1652156350000|2022-05-10 04:19:10|581.75|578.11|581.75|578.11|581.75|578.11|581.75|578.11|0
1652156360000|2022-05-10 04:19:20|581.57|577.93|581.57|577.93|581.57|577.93|581.57|577.93|0
1652156370000|2022-05-10 04:19:30|581.2|577.56|581.12|577.48|581.2|577.56|581.02|577.38|0
1652156380000|2022-05-10 04:19:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156410000|2022-05-10 04:20:10|581.02|577.38|581.12|577.48|581.2|577.56|581.02|577.38|0
1652156420000|2022-05-10 04:20:20|581.2|577.56|581.2|577.56|581.2|577.56|581.12|577.48|0
1652156430000|2022-05-10 04:20:30|581.3|577.66|581.3|577.66|581.3|577.66|581.3|577.66|0
1652156440000|2022-05-10 04:20:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156450000|2022-05-10 04:20:50|581.12|577.48|581.2|577.56|581.2|577.56|581.12|577.48|0
1652156460000|2022-05-10 04:21:00|581.12|577.48|580.75|577.11|581.12|577.48|580.66|577.02|0
1652156470000|2022-05-10 04:21:10|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156490000|2022-05-10 04:21:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156500000|2022-05-10 04:21:40|580.66|577.02|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156510000|2022-05-10 04:21:50|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156520000|2022-05-10 04:22:00|580.93|577.29|580.84|577.2|580.93|577.29|580.84|577.2|0
1652156530000|2022-05-10 04:22:10|580.75|577.11|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156550000|2022-05-10 04:22:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156560000|2022-05-10 04:22:40|580.75|577.11|580.75|577.11|580.75|577.11|580.75|577.11|0
1652156570000|2022-05-10 04:22:50|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652156580000|2022-05-10 04:23:00|580.75|577.11|580.84|577.2|580.84|577.2|580.75|577.11|0
1652156590000|2022-05-10 04:23:10|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652156600000|2022-05-10 04:23:20|581.02|577.38|581.2|577.56|581.2|577.56|581.02|577.38|0
1652156620000|2022-05-10 04:23:40|581.11|577.47|581.38|577.74|581.38|577.74|581.11|577.47|0
1652156640000|2022-05-10 04:24:00|581.3|577.66|581.38|577.74|581.38|577.74|581.3|577.66|0
1652156650000|2022-05-10 04:24:10|581.48|577.84|581.3|577.66|581.48|577.84|581.3|577.66|0
1652156660000|2022-05-10 04:24:20|581.38|577.74|581.56|577.92|581.56|577.92|581.38|577.74|0
1652156670000|2022-05-10 04:24:30|581.75|578.11|581.56|577.92|581.75|578.11|581.56|577.92|0
1652156680000|2022-05-10 04:24:40|581.48|577.84|581.56|577.92|581.56|577.92|581.48|577.84|0
1652156700000|2022-05-10 04:25:00|581.38|577.74|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156710000|2022-05-10 04:25:10|581.3|577.66|581.2|577.56|581.3|577.66|581.2|577.56|0
1652156720000|2022-05-10 04:25:20|581.38|577.74|581.2|577.56|581.38|577.74|581.2|577.56|0
1652156730000|2022-05-10 04:25:30|581.02|577.38|581.02|577.38|581.02|577.38|580.84|577.2|0
1652156740000|2022-05-10 04:25:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156750000|2022-05-10 04:25:50|581.11|577.47|581.2|577.56|581.2|577.56|581.11|577.47|0
1652156760000|2022-05-10 04:26:00|581.29|577.65|581.56|577.92|581.56|577.92|581.29|577.65|0
1652156770000|2022-05-10 04:26:10|581.48|577.84|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156780000|2022-05-10 04:26:20|581.48|577.84|581.56|577.92|581.56|577.92|581.48|577.84|0
1652156790000|2022-05-10 04:26:30|581.38|577.74|581.38|577.74|581.38|577.74|581.38|577.74|0
1652156800000|2022-05-10 04:26:40|581.2|577.56|580.84|577.2|581.2|577.56|580.84|577.2|0
1652156810000|2022-05-10 04:26:50|580.93|577.29|581.11|577.47|581.2|577.56|580.93|577.29|0
1652156820000|2022-05-10 04:27:00|580.84|577.2|580.75|577.11|580.84|577.2|580.75|577.11|0
1652156830000|2022-05-10 04:27:10|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156840000|2022-05-10 04:27:20|580.84|577.2|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156850000|2022-05-10 04:27:30|581.11|577.47|580.66|577.02|581.11|577.47|580.66|577.02|0
1652156860000|2022-05-10 04:27:40|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652156880000|2022-05-10 04:28:00|580.57|576.93|580.47|576.83|580.57|576.93|580.47|576.83|0
1652156900000|2022-05-10 04:28:20|580.66|577.02|580.84|577.2|580.84|577.2|580.57|576.93|0
1652156910000|2022-05-10 04:28:30|580.57|576.93|580.84|577.2|580.84|577.2|580.57|576.93|0
1652156920000|2022-05-10 04:28:40|580.75|577.11|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156950000|2022-05-10 04:29:10|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156960000|2022-05-10 04:29:20|580.75|577.11|580.75|577.11|580.75|577.11|580.75|577.11|0
1652156970000|2022-05-10 04:29:30|580.66|577.02|580.66|577.02|580.66|577.02|580.57|576.93|0
1652156980000|2022-05-10 04:29:40|580.75|577.11|581.02|577.38|581.2|577.56|580.75|577.11|0
1652157030000|2022-05-10 04:30:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652157040000|2022-05-10 04:30:40|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652157050000|2022-05-10 04:30:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157060000|2022-05-10 04:31:00|580.65|577.01|580.84|577.2|580.84|577.2|580.65|577.01|0
1652157080000|2022-05-10 04:31:20|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157090000|2022-05-10 04:31:30|580.47|576.83|580.39|576.75|580.47|576.83|580.39|576.75|0
1652157100000|2022-05-10 04:31:40|580.47|576.83|580.65|577.01|580.65|577.01|580.29|576.65|0
1652157110000|2022-05-10 04:31:50|580.57|576.93|580.47|576.83|580.57|576.93|580.47|576.83|0
1652157120000|2022-05-10 04:32:00|580.65|577.01|580.57|576.93|580.65|577.01|580.47|576.83|0
1652157130000|2022-05-10 04:32:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157140000|2022-05-10 04:32:20|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157150000|2022-05-10 04:32:30|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157160000|2022-05-10 04:32:40|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157170000|2022-05-10 04:32:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157190000|2022-05-10 04:33:10|580.39|576.75|580.29|576.65|580.39|576.75|580.29|576.65|0
1652157240000|2022-05-10 04:34:00|580.47|576.83|580.57|576.93|580.57|576.93|580.39|576.75|0
1652157250000|2022-05-10 04:34:10|580.65|577.01|580.29|576.65|580.65|577.01|580.29|576.65|0
1652157260000|2022-05-10 04:34:20|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157270000|2022-05-10 04:34:30|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157290000|2022-05-10 04:34:50|581.2|577.56|581.38|577.74|581.38|577.74|581.02|577.38|0
1652157300000|2022-05-10 04:35:00|581.2|577.56|581.56|577.92|581.56|577.92|581.2|577.56|0
1652157310000|2022-05-10 04:35:10|581.29|577.65|581.38|577.74|581.38|577.74|581.2|577.56|0
1652157320000|2022-05-10 04:35:20|581.56|577.92|581.38|577.74|581.56|577.92|581.38|577.74|0
1652157330000|2022-05-10 04:35:30|581.29|577.65|581.2|577.56|581.29|577.65|581.2|577.56|0
1652157340000|2022-05-10 04:35:40|581.56|577.92|581.56|577.92|581.56|577.92|581.56|577.92|0
1652157350000|2022-05-10 04:35:50|581.47|577.83|582.1|578.46|582.1|578.46|581.47|577.83|0
1652157360000|2022-05-10 04:36:00|581.92|578.28|581.74|578.1|581.92|578.28|581.74|578.1|0
1652157370000|2022-05-10 04:36:10|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652157400000|2022-05-10 04:36:40|581.74|578.1|581.74|578.1|581.74|578.1|581.74|578.1|0
1652157410000|2022-05-10 04:36:50|580.83|577.19|580.65|577.01|580.83|577.19|580.65|577.01|0
1652157420000|2022-05-10 04:37:00|580.75|577.11|580.83|577.19|580.83|577.19|580.57|576.93|0
1652157430000|2022-05-10 04:37:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157440000|2022-05-10 04:37:20|580.57|576.93|580.57|576.93|580.57|576.93|580.57|576.93|0
1652157450000|2022-05-10 04:37:30|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157460000|2022-05-10 04:37:40|580.47|576.83|580.47|576.83|580.47|576.83|580.38|576.74|0
1652157470000|2022-05-10 04:37:50|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157480000|2022-05-10 04:38:00|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157490000|2022-05-10 04:38:10|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157500000|2022-05-10 04:38:20|580.38|576.74|580.47|576.83|580.47|576.83|580.29|576.65|0
1652157520000|2022-05-10 04:38:40|580.29|576.65|580.38|576.74|580.38|576.74|580.29|576.65|0
1652157530000|2022-05-10 04:38:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157540000|2022-05-10 04:39:00|580.38|576.74|580.29|576.65|580.38|576.74|580.29|576.65|0
1652157550000|2022-05-10 04:39:10|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157560000|2022-05-10 04:39:20|580.57|576.93|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157570000|2022-05-10 04:39:30|580.75|577.11|580.83|577.19|580.83|577.19|580.75|577.11|0
1652157610000|2022-05-10 04:40:10|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652157620000|2022-05-10 04:40:20|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157630000|2022-05-10 04:40:30|580.93|577.29|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157640000|2022-05-10 04:40:40|580.65|577.01|580.65|577.01|580.83|577.19|580.65|577.01|0
1652157660000|2022-05-10 04:41:00|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157670000|2022-05-10 04:41:10|580.56|576.92|580.47|576.83|580.56|576.92|580.47|576.83|0
1652157690000|2022-05-10 04:41:30|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157700000|2022-05-10 04:41:40|580.75|577.11|580.83|577.19|580.83|577.19|580.75|577.11|0
1652157710000|2022-05-10 04:41:50|580.93|577.29|580.93|577.29|580.93|577.29|580.83|577.19|0
1652157720000|2022-05-10 04:42:00|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652157730000|2022-05-10 04:42:10|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652157740000|2022-05-10 04:42:20|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157750000|2022-05-10 04:42:30|580.93|577.29|580.83|577.19|580.93|577.29|580.83|577.19|0
1652157760000|2022-05-10 04:42:40|580.93|577.29|580.83|577.19|580.93|577.29|580.83|577.19|0
1652157770000|2022-05-10 04:42:50|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652157790000|2022-05-10 04:43:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157810000|2022-05-10 04:43:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157830000|2022-05-10 04:43:50|580.65|577.01|580.56|576.92|580.65|577.01|580.56|576.92|0
1652157840000|2022-05-10 04:44:00|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652157850000|2022-05-10 04:44:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157880000|2022-05-10 04:44:40|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157900000|2022-05-10 04:45:00|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652157910000|2022-05-10 04:45:10|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652157930000|2022-05-10 04:45:30|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652157940000|2022-05-10 04:45:40|580.74|577.1|580.47|576.83|580.74|577.1|580.47|576.83|0
1652157950000|2022-05-10 04:45:50|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157960000|2022-05-10 04:46:00|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157970000|2022-05-10 04:46:10|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157980000|2022-05-10 04:46:20|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652158010000|2022-05-10 04:46:50|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158050000|2022-05-10 04:47:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158060000|2022-05-10 04:47:40|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652158070000|2022-05-10 04:47:50|580.29|576.65|580.38|576.74|580.47|576.83|580.29|576.65|0
1652158080000|2022-05-10 04:48:00|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158110000|2022-05-10 04:48:30|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652158120000|2022-05-10 04:48:40|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158130000|2022-05-10 04:48:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158140000|2022-05-10 04:49:00|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652158170000|2022-05-10 04:49:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158180000|2022-05-10 04:49:40|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652158200000|2022-05-10 04:50:00|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158220000|2022-05-10 04:50:20|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652158230000|2022-05-10 04:50:30|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158240000|2022-05-10 04:50:40|580.65|577.01|581.01|577.37|581.19|577.55|580.65|577.01|0
1652158250000|2022-05-10 04:50:50|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158260000|2022-05-10 04:51:00|581.01|577.37|580.92|577.28|581.01|577.37|580.92|577.28|0
1652158270000|2022-05-10 04:51:10|580.83|577.19|581.1|577.46|581.1|577.46|580.83|577.19|0
1652158280000|2022-05-10 04:51:20|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652158330000|2022-05-10 04:52:10|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652158350000|2022-05-10 04:52:30|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158360000|2022-05-10 04:52:40|581.1|577.46|581.19|577.55|581.19|577.55|581.1|577.46|0
1652158390000|2022-05-10 04:53:10|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158400000|2022-05-10 04:53:20|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652158420000|2022-05-10 04:53:40|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158430000|2022-05-10 04:53:50|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158440000|2022-05-10 04:54:00|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158460000|2022-05-10 04:54:20|581.1|577.46|581.1|577.46|581.1|577.46|581.1|577.46|0
1652158470000|2022-05-10 04:54:30|581.01|577.37|581.28|577.64|581.28|577.64|581.01|577.37|0
1652158480000|2022-05-10 04:54:40|581.37|577.73|581.37|577.73|581.37|577.73|581.19|577.55|0
1652158500000|2022-05-10 04:55:00|581.73|578.09|581.73|578.09|581.73|578.09|581.73|578.09|0
1652158520000|2022-05-10 04:55:20|581.55|577.91|581.73|578.09|581.73|578.09|581.55|577.91|0
1652158530000|2022-05-10 04:55:30|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652158540000|2022-05-10 04:55:40|581.73|578.09|581.92|578.28|581.92|578.28|581.73|578.09|0
1652158560000|2022-05-10 04:56:00|582.1|578.46|582.1|578.46|582.1|578.46|582.01|578.37|0
1652158570000|2022-05-10 04:56:10|582.01|578.37|581.73|578.09|582.01|578.37|581.73|578.09|0
1652158590000|2022-05-10 04:56:30|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652158610000|2022-05-10 04:56:50|582.1|578.46|581.92|578.28|582.1|578.46|581.92|578.28|0
1652158620000|2022-05-10 04:57:00|581.55|577.91|580.83|577.19|581.55|577.91|580.83|577.19|0
1652158630000|2022-05-10 04:57:10|581.01|577.37|581.01|577.37|581.01|577.37|580.92|577.28|0
1652158640000|2022-05-10 04:57:20|580.83|577.19|580.28|576.64|580.83|577.19|580.28|576.64|0
1652158650000|2022-05-10 04:57:30|580.46|576.82|580.56|576.92|580.56|576.92|580.46|576.82|0
1652158660000|2022-05-10 04:57:40|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652158680000|2022-05-10 04:58:00|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652158690000|2022-05-10 04:58:10|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652158720000|2022-05-10 04:58:40|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652158730000|2022-05-10 04:58:50|580.56|576.92|580.56|576.92|580.65|577.01|580.56|576.92|0
1652158740000|2022-05-10 04:59:00|580.65|577.01|580.46|576.82|580.65|577.01|580.46|576.82|0
1652158760000|2022-05-10 04:59:20|580.56|576.92|580.65|577.01|580.65|577.01|580.56|576.92|0
1652158770000|2022-05-10 04:59:30|580.74|577.1|580.74|577.1|580.74|577.1|580.74|577.1|0
1652158780000|2022-05-10 04:59:40|581.01|577.37|581.01|577.37|581.19|577.55|581.01|577.37|0
1652158790000|2022-05-10 04:59:50|581.1|577.46|581.19|577.55|581.19|577.55|581.1|577.46|0
1652158800000|2022-05-10 05:00:00|581.28|577.64|580.64|577|581.37|577.73|580.64|577|0
1652158810000|2022-05-10 05:00:10|580.56|576.92|580.64|577|580.64|577|580.56|576.92|0
1652158820000|2022-05-10 05:00:20|580.56|576.92|580.83|577.19|580.83|577.19|580.56|576.92|0
1652158830000|2022-05-10 05:00:30|580.64|577|580.83|577.19|580.83|577.19|580.46|576.82|0
1652158840000|2022-05-10 05:00:40|580.92|577.28|581.37|577.73|581.37|577.73|580.92|577.28|0
1652158850000|2022-05-10 05:00:50|581.55|577.91|581.19|577.55|581.55|577.91|581.19|577.55|0
1652158860000|2022-05-10 05:01:00|581.1|577.46|581.01|577.37|581.1|577.46|580.83|577.19|0
1652158870000|2022-05-10 05:01:10|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158880000|2022-05-10 05:01:20|580.74|577.1|581.19|577.55|581.19|577.55|580.74|577.1|0
1652158890000|2022-05-10 05:01:30|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158900000|2022-05-10 05:01:40|581.1|577.46|580.46|576.82|581.1|577.46|580.46|576.82|0
1652158920000|2022-05-10 05:02:00|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652159010000|2022-05-10 05:03:30|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652159030000|2022-05-10 05:03:50|580.82|577.18|580.82|577.18|580.82|577.18|580.82|577.18|0
1652159040000|2022-05-10 05:04:00|580.74|577.1|580.74|577.1|580.74|577.1|580.74|577.1|0
1652159050000|2022-05-10 05:04:10|580.82|577.18|580.82|577.18|580.82|577.18|580.82|577.18|0
1652159060000|2022-05-10 05:04:20|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652159070000|2022-05-10 05:04:30|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652159080000|2022-05-10 05:04:40|581.37|577.73|582.09|578.45|582.09|578.45|581.37|577.73|0
1652159090000|2022-05-10 05:04:50|582.55|578.91|582.09|578.45|582.64|579|582.09|578.45|0
1652159100000|2022-05-10 05:05:00|581.91|578.27|582.01|578.37|582.01|578.37|581.91|578.27|0
1652159110000|2022-05-10 05:05:10|581.37|577.73|581.19|577.55|581.37|577.73|581.19|577.55|0
1652159120000|2022-05-10 05:05:20|581.01|577.37|580.46|576.82|581.01|577.37|580.46|576.82|0
1652159130000|2022-05-10 05:05:30|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159140000|2022-05-10 05:05:40|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159150000|2022-05-10 05:05:50|580.37|576.73|580.46|576.82|580.46|576.82|580.37|576.73|0
1652159160000|2022-05-10 05:06:00|580.64|577|580.28|576.64|580.64|577|580.28|576.64|0
1652159170000|2022-05-10 05:06:10|580.46|576.82|580.46|576.82|580.56|576.92|580.46|576.82|0
1652159180000|2022-05-10 05:06:20|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159190000|2022-05-10 05:06:30|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159200000|2022-05-10 05:06:40|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652159210000|2022-05-10 05:06:50|580.46|576.82|580.37|576.73|580.46|576.82|580.37|576.73|0
1652159220000|2022-05-10 05:07:00|580.28|576.64|580.82|577.18|580.82|577.18|580.28|576.64|0
1652159230000|2022-05-10 05:07:10|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159240000|2022-05-10 05:07:20|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159250000|2022-05-10 05:07:30|580.28|576.64|578.47|574.83|580.28|576.64|578.47|574.83|0
1652159260000|2022-05-10 05:07:40|578.65|575.01|579.01|575.37|579.01|575.37|578.65|575.01|0
1652159270000|2022-05-10 05:07:50|579.11|575.47|578.83|575.19|579.11|575.47|578.65|575.01|0
1652159280000|2022-05-10 05:08:00|579.01|575.37|578.65|575.01|579.01|575.37|578.65|575.01|0
1652159290000|2022-05-10 05:08:10|579.01|575.37|579.19|575.55|579.19|575.55|579.01|575.37|0
1652159300000|2022-05-10 05:08:20|579.37|575.73|579.01|575.37|579.37|575.73|579.01|575.37|0
1652159310000|2022-05-10 05:08:30|578.83|575.19|578.47|574.83|578.83|575.19|578.47|574.83|0
1652159320000|2022-05-10 05:08:40|577.2|573.56|577.57|573.93|577.57|573.93|577.2|573.56|0
1652159330000|2022-05-10 05:08:50|577.38|573.74|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159340000|2022-05-10 05:09:00|577.38|573.74|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159350000|2022-05-10 05:09:10|577.02|573.38|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159360000|2022-05-10 05:09:20|577.2|573.56|577.12|573.48|577.38|573.74|577.12|573.48|0
1652159370000|2022-05-10 05:09:30|577.2|573.56|577.66|574.02|577.66|574.02|577.2|573.56|0
1652159380000|2022-05-10 05:09:40|577.75|574.11|577.38|573.74|577.75|574.11|577.38|573.74|0
1652159390000|2022-05-10 05:09:50|577.57|573.93|577.56|573.92|577.57|573.93|577.56|573.92|0
1652159400000|2022-05-10 05:10:00|577.75|574.11|577.2|573.56|577.75|574.11|577.2|573.56|0
1652159410000|2022-05-10 05:10:10|577.38|573.74|577.02|573.38|577.38|573.74|577.02|573.38|0
1652159420000|2022-05-10 05:10:20|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159430000|2022-05-10 05:10:30|577.12|573.48|577.02|573.38|577.12|573.48|577.02|573.38|0
1652159440000|2022-05-10 05:10:40|577.12|573.48|577.12|573.48|577.12|573.48|577.12|573.48|0
1652159450000|2022-05-10 05:10:50|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159460000|2022-05-10 05:11:00|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159480000|2022-05-10 05:11:20|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159490000|2022-05-10 05:11:30|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159510000|2022-05-10 05:11:50|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159520000|2022-05-10 05:12:00|577.38|573.74|577.56|573.92|577.56|573.92|577.2|573.56|0
1652159530000|2022-05-10 05:12:10|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159580000|2022-05-10 05:13:00|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159590000|2022-05-10 05:13:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159600000|2022-05-10 05:13:20|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159610000|2022-05-10 05:13:30|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159620000|2022-05-10 05:13:40|577.12|573.48|577.2|573.56|577.2|573.56|577.12|573.48|0
1652159630000|2022-05-10 05:13:50|577.02|573.38|577.2|573.56|577.2|573.56|577.02|573.38|0
1652159640000|2022-05-10 05:14:00|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159710000|2022-05-10 05:15:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159720000|2022-05-10 05:15:20|577.38|573.74|577.56|573.92|577.56|573.92|577.38|573.74|0
1652159730000|2022-05-10 05:15:30|577.74|574.1|577.38|573.74|577.74|574.1|577.38|573.74|0
1652159740000|2022-05-10 05:15:40|577.56|573.92|577.92|574.28|577.92|574.28|577.56|573.92|0
1652159750000|2022-05-10 05:15:50|577.74|574.1|577.74|574.1|577.74|574.1|577.74|574.1|0
1652159760000|2022-05-10 05:16:00|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159770000|2022-05-10 05:16:10|578.02|574.38|578.29|574.65|578.29|574.65|578.02|574.38|0
1652159780000|2022-05-10 05:16:20|578.2|574.56|578.1|574.46|578.2|574.56|578.1|574.46|0
1652159790000|2022-05-10 05:16:30|578.29|574.65|578.47|574.83|578.47|574.83|578.02|574.38|0
1652159800000|2022-05-10 05:16:40|578.56|574.92|578.02|574.38|578.56|574.92|577.92|574.28|0
1652159810000|2022-05-10 05:16:50|577.92|574.28|577.92|574.28|577.92|574.28|577.74|574.1|0
1652159820000|2022-05-10 05:17:00|577.84|574.2|578.29|574.65|578.29|574.65|577.84|574.2|0
1652159830000|2022-05-10 05:17:10|578.38|574.74|578.1|574.46|578.38|574.74|578.1|574.46|0
1652159840000|2022-05-10 05:17:20|577.92|574.28|577.74|574.1|578.1|574.46|577.74|574.1|0
1652159850000|2022-05-10 05:17:30|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159860000|2022-05-10 05:17:40|578.2|574.56|578.38|574.74|578.38|574.74|578.1|574.46|0
1652159870000|2022-05-10 05:17:50|578.29|574.65|578.1|574.46|578.38|574.74|578.1|574.46|0
1652159880000|2022-05-10 05:18:00|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159890000|2022-05-10 05:18:10|577.74|574.1|577.74|574.1|577.74|574.1|577.74|574.1|0
1652159900000|2022-05-10 05:18:20|577.92|574.28|577.56|573.92|577.92|574.28|577.56|573.92|0
1652159910000|2022-05-10 05:18:30|577.29|573.65|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159920000|2022-05-10 05:18:40|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159930000|2022-05-10 05:18:50|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159940000|2022-05-10 05:19:00|577.38|573.74|577.38|573.74|577.48|573.84|577.38|573.74|0
1652159950000|2022-05-10 05:19:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159960000|2022-05-10 05:19:20|577.29|573.65|577.29|573.65|577.29|573.65|577.29|573.65|0
1652159970000|2022-05-10 05:19:30|577.38|573.74|577.38|573.74|577.38|573.74|577.38|573.74|0
1652159980000|2022-05-10 05:19:40|577.56|573.92|577.56|573.92|577.56|573.92|577.56|573.92|0
1652159990000|2022-05-10 05:19:50|577.47|573.83|577.2|573.56|577.47|573.83|577.2|573.56|0
1652160000000|2022-05-10 05:20:00|577.29|573.65|577.38|573.74|577.38|573.74|577.29|573.65|0
1652160010000|2022-05-10 05:20:10|577.47|573.83|577.74|574.1|577.74|574.1|577.47|573.83|0
1652160020000|2022-05-10 05:20:20|577.56|573.92|577.56|573.92|577.66|574.02|577.56|573.92|0
1652160040000|2022-05-10 05:20:40|577.47|573.83|577.47|573.83|577.47|573.83|577.38|573.74|0
1652160050000|2022-05-10 05:20:50|577.56|573.92|577.74|574.1|577.92|574.28|577.56|573.92|0
1652160060000|2022-05-10 05:21:00|577.84|574.2|577.84|574.2|577.84|574.2|577.74|574.1|0
1652160070000|2022-05-10 05:21:10|578.28|574.64|578.1|574.46|578.28|574.64|578.1|574.46|0
1652160080000|2022-05-10 05:21:20|578.28|574.64|578.46|574.82|578.65|575.01|578.28|574.64|0
1652160090000|2022-05-10 05:21:30|577.43|573.79|579.68|576.04|579.68|576.04|577.43|573.79|0
1652160100000|2022-05-10 05:21:40|580.04|576.4|579.96|576.32|580.04|576.4|579.86|576.22|0
1652160110000|2022-05-10 05:21:50|579.86|576.22|579.14|575.5|579.86|576.22|579.14|575.5|0
1652160120000|2022-05-10 05:22:00|579.86|576.22|580.9|577.26|580.9|577.26|579.78|576.14|0
1652160130000|2022-05-10 05:22:10|581|577.36|582.3|578.66|582.3|578.66|581|577.36|0
1652160140000|2022-05-10 05:22:20|578.34|574.7|578.07|574.43|578.34|574.7|577.97|574.33|0
1652160150000|2022-05-10 05:22:30|578.15|574.51|577.4|573.76|578.15|574.51|577.12|573.48|0
1652160160000|2022-05-10 05:22:40|577.3|573.66|579.37|575.73|579.37|575.73|577.3|573.66|0
1652160170000|2022-05-10 05:22:50|579.55|575.91|579.73|576.09|579.73|576.09|579.55|575.91|0
1652160180000|2022-05-10 05:23:00|579.55|575.91|579.91|576.27|579.91|576.27|579.37|575.73|0
1652160190000|2022-05-10 05:23:10|579.46|575.82|579.01|575.37|579.46|575.82|579.01|575.37|0
1652160200000|2022-05-10 05:23:20|578.83|575.19|579.01|575.37|579.01|575.37|578.83|575.19|0
1652160210000|2022-05-10 05:23:30|578.83|575.19|579.55|575.91|579.55|575.91|578.83|575.19|0
1652160220000|2022-05-10 05:23:40|579.64|576|579.55|575.91|579.64|576|579.55|575.91|0
1652160230000|2022-05-10 05:23:50|579.73|576.09|579.64|576|579.73|576.09|579.64|576|0
1652160240000|2022-05-10 05:24:00|579.73|576.09|579.91|576.27|579.91|576.27|579.73|576.09|0
1652160250000|2022-05-10 05:24:10|579.82|576.18|579.73|576.09|579.91|576.27|579.73|576.09|0
1652160260000|2022-05-10 05:24:20|579.64|576|579.46|575.82|579.73|576.09|579.46|575.82|0
1652160270000|2022-05-10 05:24:30|579.19|575.55|579.01|575.37|579.19|575.55|578.92|575.28|0
1652160280000|2022-05-10 05:24:40|579.19|575.55|579.19|575.55|579.19|575.55|579.19|575.55|0
1652160290000|2022-05-10 05:24:50|579.37|575.73|579.01|575.37|579.37|575.73|578.83|575.19|0
1652160300000|2022-05-10 05:25:00|578.92|575.28|579.01|575.37|579.01|575.37|578.92|575.28|0
1652160310000|2022-05-10 05:25:10|579.1|575.46|578.83|575.19|579.1|575.46|578.83|575.19|0
1652160320000|2022-05-10 05:25:20|579.01|575.37|579.01|575.37|579.01|575.37|579.01|575.37|0
1652160330000|2022-05-10 05:25:30|579.1|575.46|579.01|575.37|579.19|575.55|579.01|575.37|0
1652160340000|2022-05-10 05:25:40|578.83|575.19|578.83|575.19|578.83|575.19|578.83|575.19|0
1652160350000|2022-05-10 05:25:50|578.64|575|578.28|574.64|578.64|575|578.1|574.46|0
1652160360000|2022-05-10 05:26:00|578.46|574.82|578.74|575.1|578.74|575.1|578.46|574.82|0
1652160370000|2022-05-10 05:26:10|578.64|575|578.28|574.64|578.64|575|578.28|574.64|0
1652160380000|2022-05-10 05:26:20|578.1|574.46|577.74|574.1|578.1|574.46|577.74|574.1|0
1652160390000|2022-05-10 05:26:30|577.56|573.92|577.02|573.38|577.56|573.92|577.02|573.38|0
1652160400000|2022-05-10 05:26:40|577.11|573.47|577.2|573.56|577.2|573.56|577.11|573.47|0
1652160420000|2022-05-10 05:27:00|577.29|573.65|577.2|573.56|577.29|573.65|577.2|573.56|0
1652160430000|2022-05-10 05:27:10|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652160450000|2022-05-10 05:27:30|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652160470000|2022-05-10 05:27:50|577.38|573.74|577.02|573.38|577.38|573.74|577.02|573.38|0
1652160480000|2022-05-10 05:28:00|577.2|573.56|577.2|573.56|577.38|573.74|577.2|573.56|0
1652160490000|2022-05-10 05:28:10|577.02|573.38|576.29|572.65|577.02|573.38|576.11|572.47|0
1652160500000|2022-05-10 05:28:20|575.93|572.29|576.29|572.65|576.29|572.65|575.93|572.29|0
1652160510000|2022-05-10 05:28:30|576.11|572.47|576.84|573.2|576.84|573.2|576.11|572.47|0
1652160520000|2022-05-10 05:28:40|576.11|572.47|575.93|572.29|576.11|572.47|575.93|572.29|0
1652160530000|2022-05-10 05:28:50|576.21|572.57|576.11|572.47|576.21|572.57|576.11|572.47|0
1652160540000|2022-05-10 05:29:00|576.29|572.65|576.47|572.83|576.47|572.83|576.11|572.47|0
1652160550000|2022-05-10 05:29:10|576.66|573.02|576.84|573.2|576.84|573.2|576.66|573.02|0
1652160560000|2022-05-10 05:29:20|576.57|572.93|576.39|572.75|576.57|572.93|576.39|572.75|0
1652160570000|2022-05-10 05:29:30|576.29|572.65|576.47|572.83|576.47|572.83|576.29|572.65|0
1652160580000|2022-05-10 05:29:40|576.57|572.93|576.39|572.75|576.57|572.93|576.29|572.65|0
1652160590000|2022-05-10 05:29:50|576.47|572.83|576.57|572.93|576.57|572.93|576.29|572.65|0
1652160600000|2022-05-10 05:30:00|576.47|572.83|576.65|573.01|576.84|573.2|576.47|572.83|0
1652160610000|2022-05-10 05:30:10|576.57|572.93|576.57|572.93|576.75|573.11|576.57|572.93|0
1652160620000|2022-05-10 05:30:20|576.47|572.83|576.39|572.75|576.57|572.93|576.39|572.75|0
1652160630000|2022-05-10 05:30:30|576.65|573.01|576.84|573.2|576.84|573.2|576.65|573.01|0
1652160650000|2022-05-10 05:30:50|576.65|573.01|576.47|572.83|576.65|573.01|576.47|572.83|0
1652160660000|2022-05-10 05:31:00|576.39|572.75|576.39|572.75|576.39|572.75|576.39|572.75|0
1652160670000|2022-05-10 05:31:10|576.29|572.65|576.03|572.39|576.29|572.65|576.03|572.39|0
1652160680000|2022-05-10 05:31:20|575.93|572.29|575.39|571.75|575.93|572.29|575.39|571.75|0
1652160690000|2022-05-10 05:31:30|575.49|571.85|575.39|571.75|575.49|571.85|575.39|571.75|0
1652160700000|2022-05-10 05:31:40|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652160710000|2022-05-10 05:31:50|575.57|571.93|574.94|571.3|575.57|571.93|574.94|571.3|0
1652160720000|2022-05-10 05:32:00|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160730000|2022-05-10 05:32:10|575.3|571.66|575.3|571.66|575.3|571.66|575.21|571.57|0
1652160740000|2022-05-10 05:32:20|575.67|572.03|575.57|571.93|575.67|572.03|575.57|571.93|0
1652160750000|2022-05-10 05:32:30|574.85|571.21|574.85|571.21|574.94|571.3|574.85|571.21|0
1652160770000|2022-05-10 05:32:50|575.03|571.39|574.67|571.03|575.03|571.39|574.67|571.03|0
1652160780000|2022-05-10 05:33:00|574.85|571.21|574.85|571.21|574.85|571.21|574.76|571.12|0
1652160790000|2022-05-10 05:33:10|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652160800000|2022-05-10 05:33:20|574.85|571.21|575.21|571.57|575.21|571.57|574.85|571.21|0
1652160810000|2022-05-10 05:33:30|575.39|571.75|575.57|571.93|575.57|571.93|575.39|571.75|0
1652160820000|2022-05-10 05:33:40|575.66|572.02|575.39|571.75|575.66|572.02|575.39|571.75|0
1652160830000|2022-05-10 05:33:50|575.75|572.11|575.57|571.93|575.75|572.11|575.39|571.75|0
1652160840000|2022-05-10 05:34:00|575.48|571.84|575.57|571.93|575.57|571.93|575.39|571.75|0
1652160850000|2022-05-10 05:34:10|575.21|571.57|574.94|571.3|575.21|571.57|574.85|571.21|0
1652160860000|2022-05-10 05:34:20|574.85|571.21|574.85|571.21|574.85|571.21|574.67|571.03|0
1652160870000|2022-05-10 05:34:30|574.67|571.03|574.67|571.03|574.67|571.03|574.67|571.03|0
1652160880000|2022-05-10 05:34:40|574.76|571.12|575.12|571.48|575.12|571.48|574.76|571.12|0
1652160890000|2022-05-10 05:34:50|575.03|571.39|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160900000|2022-05-10 05:35:00|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160910000|2022-05-10 05:35:10|575.21|571.57|574.85|571.21|575.21|571.57|574.85|571.21|0
1652160920000|2022-05-10 05:35:20|575.12|571.48|574.85|571.21|575.12|571.48|574.85|571.21|0
1652160930000|2022-05-10 05:35:30|574.94|571.3|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160940000|2022-05-10 05:35:40|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652160950000|2022-05-10 05:35:50|575.03|571.39|575.12|571.48|575.12|571.48|574.94|571.3|0
1652160960000|2022-05-10 05:36:00|575.03|571.39|575.3|571.66|575.3|571.66|575.03|571.39|0
1652160970000|2022-05-10 05:36:10|575.21|571.57|575.12|571.48|575.21|571.57|575.12|571.48|0
1652160980000|2022-05-10 05:36:20|575.21|571.57|574.85|571.21|575.21|571.57|574.85|571.21|0
1652160990000|2022-05-10 05:36:30|574.67|571.03|574.67|571.03|574.67|571.03|574.67|571.03|0
1652161000000|2022-05-10 05:36:40|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652161010000|2022-05-10 05:36:50|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652161020000|2022-05-10 05:37:00|574.76|571.12|574.85|571.21|574.85|571.21|574.76|571.12|0
1652161030000|2022-05-10 05:37:10|574.67|571.03|574.85|571.21|574.85|571.21|574.67|571.03|0
1652161040000|2022-05-10 05:37:20|574.67|571.03|574.85|571.21|574.85|571.21|574.67|571.03|0
1652161050000|2022-05-10 05:37:30|574.76|571.12|574.67|571.03|574.85|571.21|574.67|571.03|0
1652161080000|2022-05-10 05:38:00|574.85|571.21|574.85|571.21|575.03|571.39|574.85|571.21|0
1652161090000|2022-05-10 05:38:10|574.67|571.03|574.76|571.12|574.76|571.12|574.67|571.03|0
1652161100000|2022-05-10 05:38:20|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652161110000|2022-05-10 05:38:30|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161120000|2022-05-10 05:38:40|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161130000|2022-05-10 05:38:50|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161140000|2022-05-10 05:39:00|575.21|571.57|575.21|571.57|575.21|571.57|575.03|571.39|0
1652161150000|2022-05-10 05:39:10|575.03|571.39|575.03|571.39|575.03|571.39|575.03|571.39|0
1652161160000|2022-05-10 05:39:20|575.21|571.57|575.21|571.57|575.21|571.57|575.21|571.57|0
1652161170000|2022-05-10 05:39:30|575.3|571.66|575.3|571.66|575.3|571.66|575.3|571.66|0
1652161180000|2022-05-10 05:39:40|575.21|571.57|575.03|571.39|575.21|571.57|574.94|571.3|0
1652161190000|2022-05-10 05:39:50|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652161220000|2022-05-10 05:40:20|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652161230000|2022-05-10 05:40:30|574.76|571.12|574.94|571.3|574.94|571.3|574.76|571.12|0
1652161240000|2022-05-10 05:40:40|574.85|571.21|575.03|571.39|575.21|571.57|574.85|571.21|0
1652161250000|2022-05-10 05:40:50|575.3|571.66|575.21|571.57|575.3|571.66|575.21|571.57|0
1652161260000|2022-05-10 05:41:00|575.12|571.48|575.39|571.75|575.39|571.75|575.12|571.48|0
1652161270000|2022-05-10 05:41:10|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161280000|2022-05-10 05:41:20|575.66|572.02|575.75|572.11|575.75|572.11|575.66|572.02|0
1652161290000|2022-05-10 05:41:30|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161300000|2022-05-10 05:41:40|575.66|572.02|575.39|571.75|575.66|572.02|575.39|571.75|0
1652161310000|2022-05-10 05:41:50|575.48|571.84|575.39|571.75|575.57|571.93|575.39|571.75|0
1652161320000|2022-05-10 05:42:00|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161330000|2022-05-10 05:42:10|575.48|571.84|575.39|571.75|575.48|571.84|575.39|571.75|0
1652161340000|2022-05-10 05:42:20|575.3|571.66|575.12|571.48|575.3|571.66|575.03|571.39|0
1652161350000|2022-05-10 05:42:30|575.03|571.39|575.75|572.11|575.75|572.11|575.03|571.39|0
1652161360000|2022-05-10 05:42:40|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161370000|2022-05-10 05:42:50|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161380000|2022-05-10 05:43:00|575.39|571.75|575.57|571.93|575.57|571.93|575.39|571.75|0
1652161390000|2022-05-10 05:43:10|575.66|572.02|575.57|571.93|575.66|572.02|575.57|571.93|0
1652161400000|2022-05-10 05:43:20|575.39|571.75|575.39|571.75|575.39|571.75|575.39|571.75|0
1652161410000|2022-05-10 05:43:30|575.57|571.93|575.48|571.84|575.57|571.93|575.39|571.75|0
1652161420000|2022-05-10 05:43:40|575.75|572.11|575.48|571.84|575.75|572.11|575.48|571.84|0
1652161430000|2022-05-10 05:43:50|575.39|571.75|575.39|571.75|575.57|571.93|575.39|571.75|0
1652161440000|2022-05-10 05:44:00|575.48|571.84|575.75|572.11|575.75|572.11|575.48|571.84|0
1652161450000|2022-05-10 05:44:10|575.93|572.29|576.11|572.47|576.11|572.47|575.93|572.29|0
1652161460000|2022-05-10 05:44:20|575.93|572.29|575.93|572.29|575.93|572.29|575.75|572.11|0
1652161470000|2022-05-10 05:44:30|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161480000|2022-05-10 05:44:40|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161490000|2022-05-10 05:44:50|575.48|571.84|575.57|571.93|575.57|571.93|575.48|571.84|0
1652161500000|2022-05-10 05:45:00|575.48|571.84|575.57|571.93|575.57|571.93|575.48|571.84|0
1652161510000|2022-05-10 05:45:10|575.48|571.84|575.48|571.84|575.48|571.84|575.39|571.75|0
1652161520000|2022-05-10 05:45:20|575.3|571.66|575.57|571.93|575.57|571.93|575.21|571.57|0
1652161530000|2022-05-10 05:45:30|575.21|571.57|575.3|571.66|575.3|571.66|575.21|571.57|0
1652161540000|2022-05-10 05:45:40|575.39|571.75|575.39|571.75|575.39|571.75|575.39|571.75|0
1652161550000|2022-05-10 05:45:50|575.3|571.66|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161560000|2022-05-10 05:46:00|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161570000|2022-05-10 05:46:10|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161580000|2022-05-10 05:46:20|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161600000|2022-05-10 05:46:40|574.85|571.21|574.94|571.3|574.94|571.3|574.85|571.21|0
1652161610000|2022-05-10 05:46:50|574.66|571.02|574.66|571.02|574.66|571.02|574.66|571.02|0
1652161680000|2022-05-10 05:48:00|574.76|571.12|574.84|571.2|574.84|571.2|574.76|571.12|0
1652161690000|2022-05-10 05:48:10|574.76|571.12|574.66|571.02|574.76|571.12|574.66|571.02|0
1652161750000|2022-05-10 05:49:10|574.76|571.12|574.66|571.02|574.84|571.2|574.66|571.02|0
1652161760000|2022-05-10 05:49:20|574.84|571.2|574.66|571.02|574.84|571.2|574.66|571.02|0
1652161830000|2022-05-10 05:50:30|574.84|571.2|574.84|571.2|574.84|571.2|574.84|571.2|0
1652161840000|2022-05-10 05:50:40|574.94|571.3|574.66|571.02|574.94|571.3|574.66|571.02|0
1652161860000|2022-05-10 05:51:00|572.86|569.22|572.86|569.22|572.86|569.22|572.86|569.22|0
1652161870000|2022-05-10 05:51:10|572.42|568.78|572.86|569.22|572.86|569.22|572.42|568.78|0
1652161880000|2022-05-10 05:51:20|573.22|569.58|573.68|570.04|573.68|570.04|573.22|569.58|0
1652161890000|2022-05-10 05:51:30|573.4|569.76|573.68|570.04|573.68|570.04|573.4|569.76|0
1652161900000|2022-05-10 05:51:40|573.76|570.12|573.94|570.3|573.94|570.3|573.76|570.12|0
1652161910000|2022-05-10 05:51:50|573.76|570.12|573.94|570.3|573.94|570.3|573.76|570.12|0
1652161920000|2022-05-10 05:52:00|573.76|570.12|573.68|570.04|573.76|570.12|573.68|570.04|0
1652161930000|2022-05-10 05:52:10|573.58|569.94|573.76|570.12|573.76|570.12|573.58|569.94|0
1652161940000|2022-05-10 05:52:20|573.68|570.04|573.86|570.22|573.86|570.22|573.68|570.04|0
1652161950000|2022-05-10 05:52:30|574.12|570.48|574.12|570.48|574.12|570.48|574.12|570.48|0
1652161960000|2022-05-10 05:52:40|574.04|570.4|574.12|570.48|574.12|570.48|574.04|570.4|0
1652161970000|2022-05-10 05:52:50|574.3|570.66|574.12|570.48|574.3|570.66|574.12|570.48|0
1652161980000|2022-05-10 05:53:00|574.3|570.66|574.48|570.84|574.48|570.84|574.3|570.66|0
1652161990000|2022-05-10 05:53:10|574.58|570.94|574.48|570.84|574.58|570.94|574.48|570.84|0
1652162000000|2022-05-10 05:53:20|574.66|571.02|574.84|571.2|574.84|571.2|574.66|571.02|0
1652162010000|2022-05-10 05:53:30|575.2|571.56|576.29|572.65|576.29|572.65|575.2|571.56|0
1652162020000|2022-05-10 05:53:40|576.2|572.56|576.02|572.38|576.2|572.56|576.02|572.38|0
1652162030000|2022-05-10 05:53:50|576.11|572.47|575.92|572.28|576.11|572.47|575.92|572.28|0
1652162040000|2022-05-10 05:54:00|576.02|572.38|576.29|572.65|576.29|572.65|575.92|572.28|0
1652162050000|2022-05-10 05:54:10|576.65|573.01|577.46|573.82|577.46|573.82|576.65|573.01|0
1652162060000|2022-05-10 05:54:20|577.37|573.73|577.55|573.91|577.73|574.09|577.37|573.73|0
1652162070000|2022-05-10 05:54:30|577.37|573.73|577.01|573.37|577.37|573.73|577.01|573.37|0
1652162080000|2022-05-10 05:54:40|577.19|573.55|577.19|573.55|577.37|573.73|577.19|573.55|0
1652162090000|2022-05-10 05:54:50|577.37|573.73|577.46|573.82|577.46|573.82|577.37|573.73|0
1652162100000|2022-05-10 05:55:00|577.37|573.73|576.83|573.19|577.37|573.73|576.83|573.19|0
1652162110000|2022-05-10 05:55:10|576.65|573.01|576.83|573.19|576.83|573.19|576.65|573.01|0
1652162120000|2022-05-10 05:55:20|576.65|573.01|576.47|572.83|576.83|573.19|576.47|572.83|0
1652162130000|2022-05-10 05:55:30|576.65|573.01|576.65|573.01|576.83|573.19|576.65|573.01|0
1652162140000|2022-05-10 05:55:40|576.83|573.19|576.65|573.01|576.83|573.19|576.65|573.01|0
1652162150000|2022-05-10 05:55:50|576.56|572.92|576.28|572.64|576.56|572.92|576.28|572.64|0
1652162160000|2022-05-10 05:56:00|576.47|572.83|576.92|573.28|576.92|573.28|576.47|572.83|0
1652162170000|2022-05-10 05:56:10|577.19|573.55|577.37|573.73|577.37|573.73|577.01|573.37|0
1652162180000|2022-05-10 05:56:20|577.46|573.82|577.91|574.27|577.91|574.27|577.19|573.55|0
1652162190000|2022-05-10 05:56:30|577.73|574.09|577.91|574.27|577.91|574.27|577.73|574.09|0
1652162200000|2022-05-10 05:56:40|577.73|574.09|577.73|574.09|577.73|574.09|577.73|574.09|0
1652162210000|2022-05-10 05:56:50|577.37|573.73|577.19|573.55|577.55|573.91|577.19|573.55|0
1652162220000|2022-05-10 05:57:00|577.1|573.46|577.28|573.64|577.37|573.73|577.1|573.46|0
1652162230000|2022-05-10 05:57:10|577.37|573.73|577.37|573.73|577.37|573.73|577.37|573.73|0
1652162240000|2022-05-10 05:57:20|577.55|573.91|577.55|573.91|577.55|573.91|577.37|573.73|0
1652162260000|2022-05-10 05:57:40|577.73|574.09|577.46|573.82|577.73|574.09|577.37|573.73|0
1652162270000|2022-05-10 05:57:50|577.37|573.73|577.37|573.73|577.37|573.73|577.28|573.64|0
1652162280000|2022-05-10 05:58:00|577.28|573.64|577.28|573.64|577.28|573.64|577.28|573.64|0
1652162290000|2022-05-10 05:58:10|577.19|573.55|577.01|573.37|577.37|573.73|577.01|573.37|0
1652162300000|2022-05-10 05:58:20|577.1|573.46|577.37|573.73|577.37|573.73|577.1|573.46|0
1652162310000|2022-05-10 05:58:30|577.28|573.64|577.37|573.73|577.37|573.73|577.28|573.64|0
1652162330000|2022-05-10 05:58:50|577.55|573.91|577.73|574.09|577.91|574.27|577.55|573.91|0
1652162340000|2022-05-10 05:59:00|577.64|574|577.73|574.09|577.73|574.09|577.64|574|0
1652162350000|2022-05-10 05:59:10|577.64|574|577.46|573.82|577.64|574|577.46|573.82|0
1652162360000|2022-05-10 05:59:20|577.28|573.64|577.19|573.55|577.28|573.64|577.19|573.55|0
1652162370000|2022-05-10 05:59:30|577.1|573.46|577.1|573.46|577.1|573.46|577.1|573.46|0
1652162380000|2022-05-10 05:59:40|577.37|573.73|577.55|573.91|577.55|573.91|577.37|573.73|0
1652162390000|2022-05-10 05:59:50|577.73|574.09|578.36|574.72|578.36|574.72|577.73|574.09|0
1652162400000|2022-05-10 06:00:00|578.27|574.63|578|574.36|578.27|574.63|578|574.36|0
1652162410000|2022-05-10 06:00:10|578.09|574.45|579.18|575.54|579.18|575.54|578.09|574.45|0
1652162420000|2022-05-10 06:00:20|579.54|575.9|579.36|575.72|579.54|575.9|579.36|575.72|0
1652162430000|2022-05-10 06:00:30|578.81|575.17|578.63|574.99|578.81|575.17|578.45|574.81|0
1652162440000|2022-05-10 06:00:40|578.91|575.27|578.73|575.09|578.91|575.27|578.73|575.09|0
1652162450000|2022-05-10 06:00:50|578.99|575.35|578.81|575.17|579.09|575.45|578.81|575.17|0
1652162460000|2022-05-10 06:01:00|579.17|575.53|579.09|575.45|579.17|575.53|579.09|575.45|0
1652162470000|2022-05-10 06:01:10|579.36|575.72|579.27|575.63|579.81|576.17|579.27|575.63|0
1652162480000|2022-05-10 06:01:20|579.17|575.53|579.17|575.53|579.17|575.53|578.99|575.35|0
1652162490000|2022-05-10 06:01:30|578.99|575.35|578.81|575.17|579.17|575.53|578.81|575.17|0
1652162500000|2022-05-10 06:01:40|578.54|574.9|578.45|574.81|578.54|574.9|577.82|574.18|0
1652162510000|2022-05-10 06:01:50|578.63|574.99|578.81|575.17|578.99|575.35|578.63|574.99|0
1652162520000|2022-05-10 06:02:00|578.73|575.09|578.73|575.09|578.73|575.09|578.73|575.09|0
1652162530000|2022-05-10 06:02:10|578.63|574.99|578.73|575.09|578.73|575.09|578.63|574.99|0
1652162540000|2022-05-10 06:02:20|578.91|575.27|578.73|575.09|578.91|575.27|578.73|575.09|0
1652162550000|2022-05-10 06:02:30|578.36|574.72|578.63|574.99|578.63|574.99|578.36|574.72|0
1652162560000|2022-05-10 06:02:40|578.81|575.17|578.73|575.09|578.81|575.17|578.73|575.09|0
1652162570000|2022-05-10 06:02:50|578.54|574.9|578.45|574.81|578.63|574.99|578.45|574.81|0
1652162580000|2022-05-10 06:03:00|578.54|574.9|578.45|574.81|578.63|574.99|578.45|574.81|0
1652162590000|2022-05-10 06:03:10|578.36|574.72|577.91|574.27|578.36|574.72|577.64|574|0
1652162600000|2022-05-10 06:03:20|578|574.36|577.91|574.27|578.09|574.45|577.91|574.27|0
1652162620000|2022-05-10 06:03:40|577.18|573.54|577.18|573.54|577.18|573.54|577.18|573.54|0
1652162630000|2022-05-10 06:03:50|577|573.36|576.46|572.82|577|573.36|576.46|572.82|0
1652162640000|2022-05-10 06:04:00|575.92|572.28|575.83|572.19|575.92|572.28|575.47|571.83|0
1652162650000|2022-05-10 06:04:10|576.1|572.46|575.92|572.28|576.38|572.74|575.92|572.28|0
1652162660000|2022-05-10 06:04:20|575.56|571.92|575.38|571.74|575.56|571.92|575.02|571.38|0
1652162670000|2022-05-10 06:04:30|575.47|571.83|575.11|571.47|575.47|571.83|575.11|571.47|0
1652162680000|2022-05-10 06:04:40|575.02|571.38|573.4|569.76|575.02|571.38|573.4|569.76|0
1652162690000|2022-05-10 06:04:50|573.76|570.12|573.76|570.12|573.76|570.12|573.58|569.94|0
1652162700000|2022-05-10 06:05:00|573.58|569.94|572.95|569.31|573.58|569.94|572.95|569.31|0
1652162710000|2022-05-10 06:05:10|572.86|569.22|572.5|568.86|572.86|569.22|572.32|568.68|0
1652162720000|2022-05-10 06:05:20|572.23|568.59|572.5|568.86|572.5|568.86|571.78|568.14|0
1652162730000|2022-05-10 06:05:30|571.96|568.32|572.14|568.5|572.14|568.5|571.96|568.32|0
1652162740000|2022-05-10 06:05:40|571.96|568.32|572.05|568.41|572.14|568.5|571.96|568.32|0
1652162750000|2022-05-10 06:05:50|571.78|568.14|571.42|567.78|571.78|568.14|571.42|567.78|0
1652162760000|2022-05-10 06:06:00|571.6|567.96|572.5|568.86|572.5|568.86|571.6|567.96|0
1652162770000|2022-05-10 06:06:10|572.77|569.13|572.77|569.13|572.95|569.31|572.68|569.04|0
1652162780000|2022-05-10 06:06:20|572.86|569.22|572.86|569.22|572.86|569.22|572.68|569.04|0
1652162790000|2022-05-10 06:06:30|573.13|569.49|572.86|569.22|573.22|569.58|572.86|569.22|0
1652162800000|2022-05-10 06:06:40|572.77|569.13|572.14|568.5|572.77|569.13|571.96|568.32|0
1652162810000|2022-05-10 06:06:50|572.32|568.68|572.68|569.04|572.68|569.04|572.32|568.68|0
1652162820000|2022-05-10 06:07:00|572.86|569.22|573.22|569.58|573.22|569.58|572.68|569.04|0
1652162830000|2022-05-10 06:07:10|573.04|569.4|572.86|569.22|573.31|569.67|572.86|569.22|0
1652162840000|2022-05-10 06:07:20|572.77|569.13|572.86|569.22|572.86|569.22|572.41|568.77|0
1652162850000|2022-05-10 06:07:30|573.04|569.4|573.22|569.58|573.22|569.58|573.04|569.4|0
1652162860000|2022-05-10 06:07:40|573.4|569.76|573.58|569.94|573.58|569.94|573.22|569.58|0
1652162870000|2022-05-10 06:07:50|573.4|569.76|573.58|569.94|573.58|569.94|573.4|569.76|0
1652162880000|2022-05-10 06:08:00|573.4|569.76|573.4|569.76|574.12|570.48|573.4|569.76|0
1652162890000|2022-05-10 06:08:10|573.58|569.94|573.31|569.67|573.58|569.94|573.31|569.67|0
1652162900000|2022-05-10 06:08:20|573.04|569.4|573.22|569.58|573.22|569.58|572.68|569.04|0
1652162910000|2022-05-10 06:08:30|573.13|569.49|573.13|569.49|573.22|569.58|573.13|569.49|0
1652162920000|2022-05-10 06:08:40|573.4|569.76|573.31|569.67|573.4|569.76|573.22|569.58|0
1652162930000|2022-05-10 06:08:50|573.4|569.76|573.31|569.67|573.58|569.94|573.13|569.49|0
1652162940000|2022-05-10 06:09:00|573.13|569.49|573.76|570.12|573.85|570.21|573.13|569.49|0
1652162950000|2022-05-10 06:09:10|573.85|570.21|573.58|569.94|573.85|570.21|573.58|569.94|0
1652162960000|2022-05-10 06:09:20|574.12|570.48|574.66|571.02|574.66|571.02|574.03|570.39|0
1652162970000|2022-05-10 06:09:30|574.48|570.84|574.84|571.2|574.84|571.2|574.48|570.84|0
1652162980000|2022-05-10 06:09:40|574.66|571.02|574.21|570.57|574.84|571.2|574.21|570.57|0
1652162990000|2022-05-10 06:09:50|574.39|570.75|574.3|570.66|574.48|570.84|574.3|570.66|0
1652163000000|2022-05-10 06:10:00|574.48|570.84|574.39|570.75|574.48|570.84|574.21|570.57|0
1652163010000|2022-05-10 06:10:10|574.66|571.02|574.39|570.75|574.66|571.02|574.39|570.75|0
1652163020000|2022-05-10 06:10:20|574.3|570.66|573.94|570.3|574.3|570.66|573.94|570.3|0
1652163030000|2022-05-10 06:10:30|574.03|570.39|574.12|570.48|574.12|570.48|573.76|570.12|0
1652163040000|2022-05-10 06:10:40|573.94|570.3|573.76|570.12|573.94|570.3|573.76|570.12|0
1652163050000|2022-05-10 06:10:50|573.85|570.21|573.85|570.21|573.85|570.21|573.85|570.21|0
1652163060000|2022-05-10 06:11:00|573.94|570.3|573.76|570.12|573.94|570.3|573.76|570.12|0
1652163070000|2022-05-10 06:11:10|573.85|570.21|573.85|570.21|573.85|570.21|573.85|570.21|0
1652163080000|2022-05-10 06:11:20|573.04|569.4|572.68|569.04|573.04|569.4|572.5|568.86|0
1652163090000|2022-05-10 06:11:30|572.5|568.86|572.14|568.5|572.5|568.86|572.14|568.5|0
1652163100000|2022-05-10 06:11:40|572.32|568.68|572.23|568.59|572.32|568.68|572.23|568.59|0
1652163110000|2022-05-10 06:11:50|572.32|568.68|572.59|568.95|572.68|569.04|572.32|568.68|0
1652163120000|2022-05-10 06:12:00|572.68|569.04|571.96|568.32|572.68|569.04|571.96|568.32|0
1652163130000|2022-05-10 06:12:10|571.69|568.05|571.78|568.14|571.78|568.14|571.69|568.05|0
1652163140000|2022-05-10 06:12:20|571.51|567.87|571.6|567.96|571.6|567.96|571.51|567.87|0
1652163150000|2022-05-10 06:12:30|571.69|568.05|571.6|567.96|571.69|568.05|571.51|567.87|0
1652163160000|2022-05-10 06:12:40|571.78|568.14|571.96|568.32|571.96|568.32|571.6|567.96|0
1652163170000|2022-05-10 06:12:50|572.14|568.5|572.14|568.5|572.14|568.5|572.14|568.5|0
1652163180000|2022-05-10 06:13:00|571.87|568.23|571.69|568.05|571.96|568.32|571.69|568.05|0
1652163190000|2022-05-10 06:13:10|572.05|568.41|572.32|568.68|572.32|568.68|572.05|568.41|0
1652163200000|2022-05-10 06:13:20|571.96|568.32|571.78|568.14|571.96|568.32|571.78|568.14|0
1652163210000|2022-05-10 06:13:30|571.69|568.05|571.96|568.32|571.96|568.32|571.69|568.05|0
1652163220000|2022-05-10 06:13:40|571.6|567.96|571.78|568.14|571.78|568.14|571.6|567.96|0
1652163230000|2022-05-10 06:13:50|571.24|567.6|570.88|567.24|571.24|567.6|570.7|567.06|0
1652163240000|2022-05-10 06:14:00|570.7|567.06|570.7|567.06|570.7|567.06|570.7|567.06|0
1652163250000|2022-05-10 06:14:10|571.06|567.42|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163260000|2022-05-10 06:14:20|571.06|567.42|570.7|567.06|571.06|567.42|570.7|567.06|0
1652163270000|2022-05-10 06:14:30|570.88|567.24|570.88|567.24|571.06|567.42|570.88|567.24|0
1652163280000|2022-05-10 06:14:40|571.06|567.42|571.06|567.42|571.06|567.42|571.06|567.42|0
1652163290000|2022-05-10 06:14:50|570.88|567.24|570.79|567.15|570.88|567.24|570.7|567.06|0
1652163300000|2022-05-10 06:15:00|570.88|567.24|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163310000|2022-05-10 06:15:10|571.42|567.78|571.6|567.96|571.78|568.14|571.42|567.78|0
1652163320000|2022-05-10 06:15:20|571.78|568.14|572.14|568.5|572.14|568.5|571.78|568.14|0
1652163330000|2022-05-10 06:15:30|572.05|568.41|572.49|568.85|572.67|569.03|572.05|568.41|0
1652163340000|2022-05-10 06:15:40|572.23|568.59|571.6|567.96|572.23|568.59|571.6|567.96|0
1652163350000|2022-05-10 06:15:50|571.78|568.14|571.96|568.32|572.14|568.5|571.78|568.14|0
1652163370000|2022-05-10 06:16:10|571.6|567.96|571.69|568.05|571.69|568.05|571.6|567.96|0
1652163380000|2022-05-10 06:16:20|571.96|568.32|571.96|568.32|571.96|568.32|571.96|568.32|0
1652163390000|2022-05-10 06:16:30|571.69|568.05|571.78|568.14|571.96|568.32|571.69|568.05|0
1652163400000|2022-05-10 06:16:40|571.69|568.05|571.96|568.32|571.96|568.32|571.69|568.05|0
1652163410000|2022-05-10 06:16:50|572.13|568.49|572.67|569.03|572.67|569.03|572.13|568.49|0
1652163420000|2022-05-10 06:17:00|572.49|568.85|572.41|568.77|572.49|568.85|572.41|568.77|0
1652163430000|2022-05-10 06:17:10|572.31|568.67|572.23|568.59|572.31|568.67|572.13|568.49|0
1652163440000|2022-05-10 06:17:20|572.13|568.49|571.42|567.78|572.13|568.49|571.42|567.78|0
1652163450000|2022-05-10 06:17:30|571.51|567.87|571.42|567.78|571.51|567.87|571.24|567.6|0
1652163460000|2022-05-10 06:17:40|571.6|567.96|571.77|568.13|571.77|568.13|571.6|567.96|0
1652163470000|2022-05-10 06:17:50|571.95|568.31|571.77|568.13|571.95|568.31|571.77|568.13|0
1652163480000|2022-05-10 06:18:00|571.95|568.31|571.6|567.96|571.95|568.31|571.6|567.96|0
1652163490000|2022-05-10 06:18:10|571.51|567.87|571.69|568.05|571.77|568.13|571.51|567.87|0
1652163500000|2022-05-10 06:18:20|571.42|567.78|571.6|567.96|571.6|567.96|571.42|567.78|0
1652163510000|2022-05-10 06:18:30|571.42|567.78|571.24|567.6|571.42|567.78|571.24|567.6|0
1652163520000|2022-05-10 06:18:40|571.42|567.78|571.69|568.05|571.69|568.05|571.42|567.78|0
1652163540000|2022-05-10 06:19:00|571.59|567.95|572.05|568.41|572.05|568.41|571.59|567.95|0
1652163550000|2022-05-10 06:19:10|571.95|568.31|571.95|568.31|571.95|568.31|571.95|568.31|0
1652163560000|2022-05-10 06:19:20|572.13|568.49|572.41|568.77|572.41|568.77|572.13|568.49|0
1652163570000|2022-05-10 06:19:30|572.49|568.85|572.49|568.85|572.59|568.95|572.49|568.85|0
1652163580000|2022-05-10 06:19:40|572.13|568.49|571.59|567.95|572.13|568.49|571.59|567.95|0
1652163590000|2022-05-10 06:19:50|571.95|568.31|572.49|568.85|572.49|568.85|571.95|568.31|0
1652163600000|2022-05-10 06:20:00|572.23|568.59|571.77|568.13|572.23|568.59|571.77|568.13|0
1652163610000|2022-05-10 06:20:10|571.95|568.31|571.41|567.77|571.95|568.31|571.41|567.77|0
1652163620000|2022-05-10 06:20:20|571.24|567.6|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163630000|2022-05-10 06:20:30|571.06|567.42|571.24|567.6|571.24|567.6|571.06|567.42|0
1652163640000|2022-05-10 06:20:40|571.06|567.42|570.7|567.06|571.06|567.42|570.7|567.06|0
1652163650000|2022-05-10 06:20:50|571.06|567.42|571.59|567.95|571.77|568.13|571.06|567.42|0
1652163660000|2022-05-10 06:21:00|571.41|567.77|571.41|567.77|571.41|567.77|571.41|567.77|0
1652163670000|2022-05-10 06:21:10|571.77|568.13|571.41|567.77|571.77|568.13|571.41|567.77|0
1652163680000|2022-05-10 06:21:20|571.33|567.69|571.41|567.77|571.41|567.77|571.33|567.69|0
1652163690000|2022-05-10 06:21:30|571.59|567.95|571.41|567.77|571.59|567.95|571.41|567.77|0
1652163700000|2022-05-10 06:21:40|571.33|567.69|571.06|567.42|571.33|567.69|571.06|567.42|0
1652163710000|2022-05-10 06:21:50|570.88|567.24|570.88|567.24|571.15|567.51|570.88|567.24|0
1652163720000|2022-05-10 06:22:00|570.7|567.06|570.88|567.24|570.88|567.24|570.7|567.06|0
1652163730000|2022-05-10 06:22:10|570.7|567.06|570.7|567.06|570.88|567.24|570.7|567.06|0
1652163740000|2022-05-10 06:22:20|570.88|567.24|570.88|567.24|570.88|567.24|570.88|567.24|0
1652163750000|2022-05-10 06:22:30|570.7|567.06|570.88|567.24|570.88|567.24|570.7|567.06|0
1652163760000|2022-05-10 06:22:40|570.97|567.33|570.79|567.15|571.05|567.41|570.7|567.06|0
1652163770000|2022-05-10 06:22:50|570.7|567.06|570.7|567.06|570.7|567.06|570.7|567.06|0
1652163840000|2022-05-10 06:24:00|570.87|567.23|570.7|567.06|570.87|567.23|570.7|567.06|0
1652163860000|2022-05-10 06:24:20|570.87|567.23|570.7|567.06|570.87|567.23|570.7|567.06|0
1652163880000|2022-05-10 06:24:40|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652163920000|2022-05-10 06:25:20|570.87|567.23|570.69|567.05|570.87|567.23|570.69|567.05|0
1652163940000|2022-05-10 06:25:40|570.87|567.23|571.05|567.41|571.05|567.41|570.87|567.23|0
1652163950000|2022-05-10 06:25:50|571.23|567.59|571.41|567.77|571.41|567.77|571.05|567.41|0
1652163960000|2022-05-10 06:26:00|571.23|567.59|571.15|567.51|571.23|567.59|571.15|567.51|0
1652163970000|2022-05-10 06:26:10|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652163980000|2022-05-10 06:26:20|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164000000|2022-05-10 06:26:40|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652164010000|2022-05-10 06:26:50|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164020000|2022-05-10 06:27:00|570.87|567.23|570.87|567.23|571.05|567.41|570.87|567.23|0
1652164030000|2022-05-10 06:27:10|571.05|567.41|570.97|567.33|571.05|567.41|570.97|567.33|0
1652164040000|2022-05-10 06:27:20|570.87|567.23|571.15|567.51|571.15|567.51|570.87|567.23|0
1652164050000|2022-05-10 06:27:30|570.87|567.23|570.69|567.05|571.23|567.59|570.69|567.05|0
1652164060000|2022-05-10 06:27:40|570.87|567.23|570.97|567.33|570.97|567.33|570.87|567.23|0
1652164070000|2022-05-10 06:27:50|570.87|567.23|570.97|567.33|570.97|567.33|570.87|567.23|0
1652164080000|2022-05-10 06:28:00|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164090000|2022-05-10 06:28:10|570.79|567.15|570.69|567.05|570.97|567.33|570.69|567.05|0
1652164100000|2022-05-10 06:28:20|570.79|567.15|570.87|567.23|570.87|567.23|570.79|567.15|0
1652164110000|2022-05-10 06:28:30|571.23|567.59|571.77|568.13|571.77|568.13|571.23|567.59|0
1652164120000|2022-05-10 06:28:40|572.13|568.49|571.95|568.31|572.13|568.49|571.95|568.31|0
1652164130000|2022-05-10 06:28:50|571.77|568.13|571.41|567.77|571.77|568.13|571.41|567.77|0
1652164140000|2022-05-10 06:29:00|571.95|568.31|571.95|568.31|571.95|568.31|571.23|567.59|0
1652164150000|2022-05-10 06:29:10|572.31|568.67|572.67|569.03|572.67|569.03|572.31|568.67|0
1652164160000|2022-05-10 06:29:20|572.31|568.67|572.49|568.85|572.49|568.85|572.13|568.49|0
1652164170000|2022-05-10 06:29:30|572.67|569.03|572.76|569.12|572.76|569.12|572.49|568.85|0
1652164180000|2022-05-10 06:29:40|572.49|568.85|572.85|569.21|572.85|569.21|572.49|568.85|0
1652164190000|2022-05-10 06:29:50|573.03|569.39|572.85|569.21|573.12|569.48|572.85|569.21|0
1652164200000|2022-05-10 06:30:00|572.67|569.03|572.67|569.03|572.67|569.03|572.67|569.03|0
1652164210000|2022-05-10 06:30:10|572.58|568.94|571.68|568.04|572.58|568.94|571.59|567.95|0
1652164220000|2022-05-10 06:30:20|571.77|568.13|571.59|567.95|571.77|568.13|571.59|567.95|0
1652164230000|2022-05-10 06:30:30|571.41|567.77|571.41|567.77|571.41|567.77|571.41|567.77|0
1652164240000|2022-05-10 06:30:40|571.59|567.95|571.23|567.59|571.59|567.95|571.23|567.59|0
1652164250000|2022-05-10 06:30:50|571.41|567.77|571.23|567.59|571.41|567.77|571.15|567.51|0
1652164260000|2022-05-10 06:31:00|571.15|567.51|571.05|567.41|571.23|567.59|571.05|567.41|0
1652164270000|2022-05-10 06:31:10|571.23|567.59|571.41|567.77|571.41|567.77|571.23|567.59|0
1652164280000|2022-05-10 06:31:20|571.23|567.59|571.23|567.59|571.23|567.59|571.23|567.59|0
1652164290000|2022-05-10 06:31:30|571.14|567.5|571.14|567.5|571.14|567.5|571.14|567.5|0
1652164300000|2022-05-10 06:31:40|571.32|567.68|571.23|567.59|571.41|567.77|571.23|567.59|0
1652164310000|2022-05-10 06:31:50|571.05|567.41|570.87|567.23|571.05|567.41|570.87|567.23|0
1652164320000|2022-05-10 06:32:00|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164360000|2022-05-10 06:32:40|570.87|567.23|570.79|567.15|570.87|567.23|570.69|567.05|0
1652164380000|2022-05-10 06:33:00|570.69|567.05|570.87|567.23|570.87|567.23|570.69|567.05|0
1652164390000|2022-05-10 06:33:10|571.23|567.59|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164400000|2022-05-10 06:33:20|571.32|567.68|571.14|567.5|571.32|567.68|571.14|567.5|0
1652164410000|2022-05-10 06:33:30|571.05|567.41|571.23|567.59|571.23|567.59|571.05|567.41|0
1652164420000|2022-05-10 06:33:40|571.32|567.68|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164430000|2022-05-10 06:33:50|571.14|567.5|571.23|567.59|571.32|567.68|571.14|567.5|0
1652164440000|2022-05-10 06:34:00|571.32|567.68|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164450000|2022-05-10 06:34:10|571.32|567.68|571.32|567.68|571.32|567.68|571.32|567.68|0
1652164460000|2022-05-10 06:34:20|571.05|567.41|571.05|567.41|571.05|567.41|571.05|567.41|0
1652164470000|2022-05-10 06:34:30|571.14|567.5|571.32|567.68|571.32|567.68|571.14|567.5|0
1652164480000|2022-05-10 06:34:40|571.23|567.59|571.41|567.77|571.41|567.77|571.23|567.59|0
1652164490000|2022-05-10 06:34:50|571.23|567.59|571.32|567.68|571.32|567.68|571.14|567.5|0
1652164500000|2022-05-10 06:35:00|571.41|567.77|571.41|567.77|571.5|567.86|571.41|567.77|0
1652164510000|2022-05-10 06:35:10|571.5|567.86|570.96|567.32|571.5|567.86|570.96|567.32|0
1652164520000|2022-05-10 06:35:20|570.87|567.23|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164550000|2022-05-10 06:35:50|570.87|567.23|570.87|567.23|570.87|567.23|570.69|567.05|0
1652164560000|2022-05-10 06:36:00|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164570000|2022-05-10 06:36:10|570.78|567.14|570.87|567.23|570.87|567.23|570.78|567.14|0
1652164580000|2022-05-10 06:36:20|570.78|567.14|570.69|567.05|570.78|567.14|570.69|567.05|0
1652164600000|2022-05-10 06:36:40|570.87|567.23|571.05|567.41|571.05|567.41|570.87|567.23|0
1652164610000|2022-05-10 06:36:50|571.14|567.5|571.05|567.41|571.14|567.5|571.05|567.41|0
1652164620000|2022-05-10 06:37:00|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652164630000|2022-05-10 06:37:10|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164760000|2022-05-10 06:39:20|569.25|565.61|568.72|565.08|569.25|565.61|568.72|565.08|0
1652164770000|2022-05-10 06:39:30|568.9|565.26|569.35|565.71|569.35|565.71|568.9|565.26|0
1652164780000|2022-05-10 06:39:40|569.25|565.61|569.79|566.15|569.79|566.15|569.25|565.61|0
1652164790000|2022-05-10 06:39:50|570.15|566.51|569.25|565.61|570.15|566.51|569.25|565.61|0
1652164800000|2022-05-10 06:40:00|568.9|565.26|569.53|565.89|569.53|565.89|568.81|565.17|0
1652164810000|2022-05-10 06:40:10|569.43|565.79|569.17|565.53|569.43|565.79|569.17|565.53|0
1652164820000|2022-05-10 06:40:20|569.25|565.61|569.25|565.61|569.25|565.61|569.25|565.61|0
1652164830000|2022-05-10 06:40:30|569.35|565.71|569.25|565.61|569.35|565.71|569.08|565.44|0
1652164840000|2022-05-10 06:40:40|569.08|565.44|569.08|565.44|569.08|565.44|568.72|565.08|0
1652164850000|2022-05-10 06:40:50|569.25|565.61|569.25|565.61|569.25|565.61|569.25|565.61|0
1652164860000|2022-05-10 06:41:00|569.08|565.44|569.17|565.53|569.17|565.53|568.72|565.08|0
1652164870000|2022-05-10 06:41:10|569.25|565.61|569.07|565.43|569.25|565.61|569.07|565.43|0
1652164880000|2022-05-10 06:41:20|568.9|565.26|568.72|565.08|568.9|565.26|568.72|565.08|0
1652164900000|2022-05-10 06:41:40|568.9|565.26|568.72|565.08|568.9|565.26|568.72|565.08|0
1652164910000|2022-05-10 06:41:50|568.9|565.26|568.81|565.17|568.9|565.26|568.81|565.17|0
1652164920000|2022-05-10 06:42:00|568.63|564.99|568.81|565.17|568.81|565.17|568.63|564.99|0
1652164930000|2022-05-10 06:42:10|568.72|565.08|568.72|565.08|568.72|565.08|568.72|565.08|0
1652164940000|2022-05-10 06:42:20|568.9|565.26|568.18|564.54|568.9|565.26|568.18|564.54|0
1652164950000|2022-05-10 06:42:30|568|564.36|567.64|564|568|564.36|567.64|564|0
1652164960000|2022-05-10 06:42:40|567.82|564.18|567.64|564|567.82|564.18|567.64|564|0
1652164970000|2022-05-10 06:42:50|567.82|564.18|567.56|563.92|567.82|564.18|567.46|563.82|0
1652164980000|2022-05-10 06:43:00|567.64|564|567.46|563.82|567.64|564|567.46|563.82|0
1652164990000|2022-05-10 06:43:10|567.28|563.64|567.56|563.92|567.56|563.92|567.1|563.46|0
1652165000000|2022-05-10 06:43:20|567.46|563.82|567.46|563.82|567.46|563.82|567.46|563.82|0
1652165010000|2022-05-10 06:43:30|567.38|563.74|567.56|563.92|567.56|563.92|567.38|563.74|0
1652165020000|2022-05-10 06:43:40|567.46|563.82|567.1|563.46|567.46|563.82|567.1|563.46|0
1652165030000|2022-05-10 06:43:50|566.93|563.29|566.93|563.29|566.93|563.29|566.57|562.93|0
1652165040000|2022-05-10 06:44:00|566.75|563.11|567.1|563.46|567.1|563.46|566.57|562.93|0
1652165050000|2022-05-10 06:44:10|567.02|563.38|567.64|564|567.64|564|566.93|563.29|0
1652165060000|2022-05-10 06:44:20|567.46|563.82|567.2|563.56|567.46|563.82|567.1|563.46|0
1652165070000|2022-05-10 06:44:30|567.38|563.74|567.82|564.18|567.82|564.18|567.38|563.74|0
1652165080000|2022-05-10 06:44:40|567.46|563.82|566.93|563.29|567.46|563.82|566.93|563.29|0
1652165090000|2022-05-10 06:44:50|565.5|561.86|565.85|562.21|566.21|562.57|565.5|561.86|0
1652165100000|2022-05-10 06:45:00|565.67|562.03|565.32|561.68|565.67|562.03|565.32|561.68|0
1652165110000|2022-05-10 06:45:10|565.5|561.86|565.23|561.59|565.5|561.86|565.23|561.59|0
1652165120000|2022-05-10 06:45:20|565.32|561.68|565.5|561.86|565.5|561.86|565.32|561.68|0
1652165130000|2022-05-10 06:45:30|565.85|562.21|565.95|562.31|566.21|562.57|565.85|562.21|0
1652165140000|2022-05-10 06:45:40|566.03|562.39|566.21|562.57|566.21|562.57|566.03|562.39|0
1652165150000|2022-05-10 06:45:50|566.3|562.66|565.85|562.21|566.3|562.66|565.85|562.21|0
1652165160000|2022-05-10 06:46:00|566.03|562.39|565.32|561.68|566.03|562.39|565.32|561.68|0
1652165170000|2022-05-10 06:46:10|565.14|561.5|565.85|562.21|565.85|562.21|565.14|561.5|0
1652165180000|2022-05-10 06:46:20|565.67|562.03|565.85|562.21|565.85|562.21|565.67|562.03|0
1652165190000|2022-05-10 06:46:30|565.77|562.13|565.95|562.31|566.03|562.39|565.67|562.03|0
1652165200000|2022-05-10 06:46:40|565.85|562.21|566.48|562.84|566.48|562.84|565.85|562.21|0
1652165210000|2022-05-10 06:46:50|566.57|562.93|566.92|563.28|566.92|563.28|566.48|562.84|0
1652165220000|2022-05-10 06:47:00|567.1|563.46|567.64|564|567.64|564|567.1|563.46|0
1652165230000|2022-05-10 06:47:10|567.82|564.18|567.73|564.09|567.82|564.18|567.64|564|0
1652165240000|2022-05-10 06:47:20|571.13|567.49|566.85|563.21|571.13|567.49|566.85|563.21|0
1652165250000|2022-05-10 06:47:30|567.13|563.49|566.68|563.04|567.13|563.49|566.68|563.04|0
1652165260000|2022-05-10 06:47:40|566.41|562.77|566.23|562.59|566.59|562.95|566.23|562.59|0
1652165270000|2022-05-10 06:47:50|566.32|562.68|566.85|563.21|566.85|563.21|566.32|562.68|0
1652165280000|2022-05-10 06:48:00|567.03|563.39|567.39|563.75|567.39|563.75|567.03|563.39|0
1652165290000|2022-05-10 06:48:10|567.57|563.93|567.39|563.75|567.57|563.93|567.39|563.75|0
1652165300000|2022-05-10 06:48:20|567.31|563.67|567.21|563.57|567.39|563.75|567.21|563.57|0
1652165310000|2022-05-10 06:48:30|567.03|563.39|566.5|562.86|567.03|563.39|566.5|562.86|0
1652165320000|2022-05-10 06:48:40|566.05|562.41|566.41|562.77|566.41|562.77|566.05|562.41|0
1652165330000|2022-05-10 06:48:50|566.77|563.13|566.67|563.03|566.77|563.13|566.59|562.95|0
1652165340000|2022-05-10 06:49:00|566.85|563.21|567.03|563.39|567.03|563.39|566.85|563.21|0
1652165350000|2022-05-10 06:49:10|567.39|563.75|567.57|563.93|567.57|563.93|567.39|563.75|0
1652165360000|2022-05-10 06:49:20|567.84|564.2|567.03|563.39|567.84|564.2|567.03|563.39|0
1652165370000|2022-05-10 06:49:30|567.21|563.57|566.85|563.21|567.39|563.75|566.67|563.03|0
1652165380000|2022-05-10 06:49:40|567.03|563.39|566.95|563.31|567.03|563.39|566.95|563.31|0
1652165390000|2022-05-10 06:49:50|567.03|563.39|566.85|563.21|567.03|563.39|566.85|563.21|0
1652165400000|2022-05-10 06:50:00|566.77|563.13|567.57|563.93|567.57|563.93|566.77|563.13|0
1652165410000|2022-05-10 06:50:10|567.66|564.02|567.93|564.29|567.93|564.29|567.66|564.02|0
1652165420000|2022-05-10 06:50:20|567.75|564.11|567.75|564.11|567.75|564.11|567.75|564.11|0
1652165430000|2022-05-10 06:50:30|567.93|564.29|568.11|564.47|568.11|564.47|567.93|564.29|0
1652165440000|2022-05-10 06:50:40|567.93|564.29|567.93|564.29|568.02|564.38|567.93|564.29|0
1652165450000|2022-05-10 06:50:50|567.48|563.84|567.39|563.75|567.48|563.84|567.39|563.75|0
1652165460000|2022-05-10 06:51:00|567.57|563.93|567.57|563.93|567.66|564.02|567.57|563.93|0
1652165470000|2022-05-10 06:51:10|567.66|564.02|567.66|564.02|567.75|564.11|567.66|564.02|0
1652165480000|2022-05-10 06:51:20|567.57|563.93|567.75|564.11|567.84|564.2|567.57|563.93|0
1652165490000|2022-05-10 06:51:30|567.48|563.84|567.39|563.75|567.48|563.84|567.39|563.75|0
1652165500000|2022-05-10 06:51:40|567.48|563.84|567.39|563.75|567.57|563.93|567.39|563.75|0
1652165510000|2022-05-10 06:51:50|567.21|563.57|567.21|563.57|567.21|563.57|567.21|563.57|0
1652165520000|2022-05-10 06:52:00|567.13|563.49|566.77|563.13|567.13|563.49|566.77|563.13|0
1652165530000|2022-05-10 06:52:10|566.67|563.03|566.67|563.03|566.77|563.13|566.67|563.03|0
1652165540000|2022-05-10 06:52:20|566.77|563.13|566.67|563.03|566.77|563.13|566.67|563.03|0
1652165550000|2022-05-10 06:52:30|566.77|563.13|566.23|562.59|566.77|563.13|566.23|562.59|0
1652165560000|2022-05-10 06:52:40|566.32|562.68|565.6|561.96|566.32|562.68|565.6|561.96|0
1652165570000|2022-05-10 06:52:50|565.06|561.42|565.24|561.6|565.24|561.6|565.06|561.42|0
1652165580000|2022-05-10 06:53:00|564.98|561.34|564.98|561.34|564.98|561.34|564.8|561.16|0
1652165590000|2022-05-10 06:53:10|564.71|561.07|564.62|560.98|564.71|561.07|564.35|560.71|0
1652165600000|2022-05-10 06:53:20|564.35|560.71|564.17|560.53|564.35|560.71|563.91|560.27|0
1652165610000|2022-05-10 06:53:30|563.99|560.35|564.53|560.89|564.53|560.89|563.99|560.35|0
1652165620000|2022-05-10 06:53:40|564.44|560.8|564.53|560.89|564.53|560.89|564.44|560.8|0
1652165630000|2022-05-10 06:53:50|564.71|561.07|564.44|560.8|564.71|561.07|564.44|560.8|0
1652165640000|2022-05-10 06:54:00|564.35|560.71|564.71|561.07|564.71|561.07|564.35|560.71|0
1652165650000|2022-05-10 06:54:10|565.33|561.69|565.6|561.96|565.78|562.14|565.33|561.69|0
1652165660000|2022-05-10 06:54:20|565.42|561.78|565.42|561.78|565.42|561.78|565.24|561.6|0
1652165670000|2022-05-10 06:54:30|565.51|561.87|565.33|561.69|565.51|561.87|565.24|561.6|0
1652165680000|2022-05-10 06:54:40|565.24|561.6|565.33|561.69|565.42|561.78|565.24|561.6|0
1652165690000|2022-05-10 06:54:50|565.24|561.6|565.24|561.6|565.42|561.78|565.24|561.6|0
1652165700000|2022-05-10 06:55:00|565.16|561.52|565.16|561.52|565.16|561.52|565.16|561.52|0
1652165710000|2022-05-10 06:55:10|565.24|561.6|565.24|561.6|565.42|561.78|565.24|561.6|0
1652165720000|2022-05-10 06:55:20|564.98|561.34|564.88|561.24|564.98|561.34|564.88|561.24|0
1652165730000|2022-05-10 06:55:30|565.24|561.6|565.24|561.6|565.24|561.6|565.16|561.52|0
1652165740000|2022-05-10 06:55:40|565.16|561.52|565.33|561.69|565.33|561.69|565.16|561.52|0
1652165750000|2022-05-10 06:55:50|565.06|561.42|565.06|561.42|565.24|561.6|565.06|561.42|0
1652165760000|2022-05-10 06:56:00|565.15|561.51|565.24|561.6|565.24|561.6|565.15|561.51|0
1652165770000|2022-05-10 06:56:10|565.06|561.42|564.35|560.71|565.06|561.42|564.35|560.71|0
1652165780000|2022-05-10 06:56:20|564.44|560.8|564.44|560.8|564.44|560.8|564.44|560.8|0
1652165790000|2022-05-10 06:56:30|564.53|560.89|564.44|560.8|564.53|560.89|564.44|560.8|0
1652165800000|2022-05-10 06:56:40|564.53|560.89|564.98|561.34|564.98|561.34|564.53|560.89|0
1652165810000|2022-05-10 06:56:50|565.06|561.42|565.24|561.6|565.24|561.6|565.06|561.42|0
1652165820000|2022-05-10 06:57:00|565.06|561.42|565.06|561.42|565.24|561.6|565.06|561.42|0
1652165830000|2022-05-10 06:57:10|564.88|561.24|564.53|560.89|564.98|561.34|564.53|560.89|0
1652165840000|2022-05-10 06:57:20|564.62|560.98|564.53|560.89|564.7|561.06|564.53|560.89|0
1652165850000|2022-05-10 06:57:30|564.44|560.8|564.53|560.89|564.53|560.89|564.44|560.8|0
1652165860000|2022-05-10 06:57:40|564.7|561.06|564.7|561.06|564.7|561.06|564.53|560.89|0
1652165870000|2022-05-10 06:57:50|564.44|560.8|564.7|561.06|564.7|561.06|564.35|560.71|0
1652165880000|2022-05-10 06:58:00|564.62|560.98|564.53|560.89|564.7|561.06|564.53|560.89|0
1652165890000|2022-05-10 06:58:10|564.62|560.98|563.99|560.35|564.7|561.06|563.99|560.35|0
1652165900000|2022-05-10 06:58:20|563.81|560.17|564.26|560.62|564.35|560.71|563.81|560.17|0
1652165910000|2022-05-10 06:58:30|564.35|560.71|564.44|560.8|564.52|560.88|564.35|560.71|0
1652165920000|2022-05-10 06:58:40|564.35|560.71|563.99|560.35|564.35|560.71|563.99|560.35|0
1652165930000|2022-05-10 06:58:50|563.81|560.17|563.99|560.35|563.99|560.35|563.81|560.17|0
1652165940000|2022-05-10 06:59:00|563.9|560.26|563.81|560.17|563.99|560.35|563.81|560.17|0
1652165950000|2022-05-10 06:59:10|564.08|560.44|564.35|560.71|564.35|560.71|564.08|560.44|0
1652165960000|2022-05-10 06:59:20|564.52|560.88|564.17|560.53|564.88|561.24|564.17|560.53|0
1652165970000|2022-05-10 06:59:30|564.35|560.71|564.08|560.44|564.35|560.71|563.99|560.35|0
1652165980000|2022-05-10 06:59:40|563.99|560.35|564.52|560.88|564.52|560.88|563.99|560.35|0
1652165990000|2022-05-10 06:59:50|564.44|560.8|565.15|561.51|565.15|561.51|564.44|560.8|0
1652166000000|2022-05-10 07:00:00|564.97|561.33|565.6|561.96|565.6|561.96|564.97|561.33|0
1652166010000|2022-05-10 07:00:10|565.33|561.69|565.51|561.87|565.51|561.87|564.88|561.24|0
1652166020000|2022-05-10 07:00:20|566.13|562.49|566.49|562.85|566.49|562.85|566.13|562.49|0
1652166030000|2022-05-10 07:00:30|566.67|563.03|566.85|563.21|567.03|563.39|566.58|562.94|0
1652166040000|2022-05-10 07:00:40|567.03|563.39|566.49|562.85|567.12|563.48|566.49|562.85|0
1652166050000|2022-05-10 07:00:50|566.13|562.49|567.03|563.39|567.03|563.39|565.95|562.31|0
1652166060000|2022-05-10 07:01:00|566.85|563.21|566.49|562.85|566.85|563.21|566.13|562.49|0
1652166070000|2022-05-10 07:01:10|565.87|562.23|566.49|562.85|566.49|562.85|565.87|562.23|0
1652166080000|2022-05-10 07:01:20|566.85|563.21|566.67|563.03|566.85|563.21|566.67|563.03|0
1652166090000|2022-05-10 07:01:30|566.85|563.21|566.85|563.21|566.85|563.21|566.85|563.21|0
1652166100000|2022-05-10 07:01:40|566.94|563.3|566.85|563.21|567.03|563.39|566.85|563.21|0
1652166110000|2022-05-10 07:01:50|567.3|563.66|567.21|563.57|567.3|563.66|567.12|563.48|0
1652166120000|2022-05-10 07:02:00|567.66|564.02|567.48|563.84|567.75|564.11|567.48|563.84|0
1652166130000|2022-05-10 07:02:10|567.39|563.75|567.48|563.84|567.48|563.84|567.21|563.57|0
1652166140000|2022-05-10 07:02:20|567.39|563.75|567.92|564.28|567.92|564.28|567.39|563.75|0
1652166150000|2022-05-10 07:02:30|567.57|563.93|567.57|563.93|567.57|563.93|567.39|563.75|0
1652166160000|2022-05-10 07:02:40|567.39|563.75|567.21|563.57|567.39|563.75|567.21|563.57|0
1652166170000|2022-05-10 07:02:50|567.12|563.48|567.48|563.84|567.48|563.84|566.94|563.3|0
1652166180000|2022-05-10 07:03:00|567.39|563.75|567.3|563.66|567.74|564.1|567.3|563.66|0
1652166190000|2022-05-10 07:03:10|567.21|563.57|567.21|563.57|567.39|563.75|567.21|563.57|0
1652166200000|2022-05-10 07:03:20|566.67|563.03|566.49|562.85|566.67|563.03|566.49|562.85|0
1652166210000|2022-05-10 07:03:30|566.4|562.76|566.67|563.03|567.03|563.39|566.4|562.76|0
1652166220000|2022-05-10 07:03:40|567.03|563.39|567.03|563.39|567.03|563.39|566.85|563.21|0
1652166230000|2022-05-10 07:03:50|567.21|563.57|567.39|563.75|567.39|563.75|567.21|563.57|0
1652166240000|2022-05-10 07:04:00|567.57|563.93|568.28|564.64|568.46|564.82|567.57|563.93|0
1652166250000|2022-05-10 07:04:10|568.2|564.56|568.46|564.82|568.46|564.82|568.2|564.56|0
1652166260000|2022-05-10 07:04:20|568.38|564.74|568.02|564.38|568.64|565|568.02|564.38|0
1652166270000|2022-05-10 07:04:30|567.74|564.1|568.38|564.74|568.38|564.74|567.74|564.1|0
1652166280000|2022-05-10 07:04:40|568.64|565|568.28|564.64|568.64|565|568.28|564.64|0
1652166290000|2022-05-10 07:04:50|568.2|564.56|568.64|565|568.64|565|568.2|564.56|0
1652166300000|2022-05-10 07:05:00|568.2|565.08|568.2|565.08|568.2|565.08|568.2|565.08|0
1652166310000|2022-05-10 07:05:10|568.29|565.17|567.48|564.36|568.29|565.17|567.48|564.36|0
1652166320000|2022-05-10 07:05:20|567.3|564.18|567.22|564.1|567.4|564.28|567.13|564.01|0
1652166330000|2022-05-10 07:05:30|566.95|563.83|566.77|563.65|566.95|563.83|566.77|563.65|0
1652166340000|2022-05-10 07:05:40|566.59|563.47|566.41|563.29|566.59|563.47|566.41|563.29|0
1652166350000|2022-05-10 07:05:50|565.51|562.39|565.33|562.21|565.51|562.39|565.16|562.04|0
1652166360000|2022-05-10 07:06:00|565.79|562.67|566.5|563.38|566.5|563.38|565.51|562.39|0
1652166370000|2022-05-10 07:06:10|566.59|563.47|566.23|563.11|566.68|563.56|566.23|563.11|0
1652166380000|2022-05-10 07:06:20|566.05|562.93|566.59|563.47|566.59|563.47|566.05|562.93|0
1652166390000|2022-05-10 07:06:30|566.23|563.11|566.5|563.38|566.59|563.47|566.23|563.11|0
1652166400000|2022-05-10 07:06:40|567.04|563.92|566.95|563.83|567.04|563.92|566.77|563.65|0
1652166410000|2022-05-10 07:06:50|566.77|563.65|566.77|563.65|566.77|563.65|566.23|563.11|0
1652166420000|2022-05-10 07:07:00|566.41|563.29|566.68|563.56|566.68|563.56|566.41|563.29|0
1652166430000|2022-05-10 07:07:10|566.59|563.47|565.69|562.57|566.59|563.47|565.69|562.57|0
1652166440000|2022-05-10 07:07:20|566.05|562.93|565.51|562.39|566.05|562.93|565.51|562.39|0
1652166450000|2022-05-10 07:07:30|565.69|562.57|564.53|561.41|565.69|562.57|564.53|561.41|0
1652166460000|2022-05-10 07:07:40|564.71|561.59|565.25|562.13|565.25|562.13|564.71|561.59|0
1652166470000|2022-05-10 07:07:50|565.43|562.31|565.16|562.04|565.43|562.31|565.16|562.04|0
1652166480000|2022-05-10 07:08:00|564.8|561.68|564.44|561.32|564.8|561.68|564.35|561.23|0
1652166490000|2022-05-10 07:08:10|564.8|561.68|564.62|561.5|565.16|562.04|564.62|561.5|0
1652166500000|2022-05-10 07:08:20|564.8|561.68|564.8|561.68|564.8|561.68|564.71|561.59|0
1652166510000|2022-05-10 07:08:30|565.33|562.21|566.05|562.93|566.05|562.93|565.33|562.21|0
1652166520000|2022-05-10 07:08:40|565.96|562.84|566.77|563.65|566.77|563.65|565.96|562.84|0
1652166530000|2022-05-10 07:08:50|566.95|563.83|567.66|564.54|567.66|564.54|566.95|563.83|0
1652166540000|2022-05-10 07:09:00|567.48|564.36|567.3|564.18|567.76|564.64|567.3|564.18|0
1652166550000|2022-05-10 07:09:10|566.41|563.29|567.4|564.28|567.48|564.36|566.41|563.29|0
1652166560000|2022-05-10 07:09:20|567.48|564.36|568.02|564.9|568.02|564.9|567.48|564.36|0
1652166570000|2022-05-10 07:09:30|567.3|564.18|567.3|564.18|567.3|564.18|566.94|563.82|0
1652166580000|2022-05-10 07:09:40|567.75|564.63|567.66|564.54|567.75|564.63|567.58|564.46|0
1652166590000|2022-05-10 07:09:50|568.11|564.99|568.65|565.53|568.65|565.53|568.11|564.99|0
1652166600000|2022-05-10 07:10:00|568.92|565.8|569.01|565.89|569.1|565.98|568.92|565.8|0
1652166610000|2022-05-10 07:10:10|568.92|565.8|568.92|565.8|569.1|565.98|568.47|565.35|0
1652166620000|2022-05-10 07:10:20|569.1|565.98|569.64|566.52|569.64|566.52|569.1|565.98|0
1652166630000|2022-05-10 07:10:30|570.17|567.05|570.35|567.23|570.53|567.41|570.17|567.05|0
1652166640000|2022-05-10 07:10:40|570.17|567.05|569.82|566.7|570.17|567.05|569.82|566.7|0
1652166650000|2022-05-10 07:10:50|569.91|566.79|569.99|566.87|570.17|567.05|569.91|566.79|0
1652166660000|2022-05-10 07:11:00|570.09|566.97|569.73|566.61|570.09|566.97|569.73|566.61|0
1652166670000|2022-05-10 07:11:10|569.91|566.79|570.89|567.77|570.89|567.77|569.91|566.79|0
1652166680000|2022-05-10 07:11:20|571.07|567.95|571.61|568.49|571.61|568.49|571.07|567.95|0
1652166690000|2022-05-10 07:11:30|571.53|568.41|571.25|568.13|571.61|568.49|571.25|568.13|0
1652166700000|2022-05-10 07:11:40|571.07|567.95|571.43|568.31|571.43|568.31|571.07|567.95|0
1652166710000|2022-05-10 07:11:50|571.97|568.85|571.79|568.67|572.07|568.95|571.79|568.67|0
1652166720000|2022-05-10 07:12:00|571.25|568.13|571.89|568.77|571.89|568.77|571.25|568.13|0
1652166730000|2022-05-10 07:12:10|571.61|568.49|571.79|568.67|571.79|568.67|571.61|568.49|0
1652166740000|2022-05-10 07:12:20|571.71|568.59|571.53|568.41|571.71|568.59|571.43|568.31|0
1652166750000|2022-05-10 07:12:30|571.43|568.31|570.35|567.23|571.43|568.31|570.35|567.23|0
1652166760000|2022-05-10 07:12:40|569.99|566.87|570.63|567.51|570.71|567.59|569.99|566.87|0
1652166770000|2022-05-10 07:12:50|570.17|567.05|570.45|567.33|570.53|567.41|570.17|567.05|0
1652166780000|2022-05-10 07:13:00|570.71|567.59|571.17|568.05|571.53|568.41|570.71|567.59|0
1652166790000|2022-05-10 07:13:10|570.71|567.59|570.63|567.51|570.71|567.59|570.53|567.41|0
1652166800000|2022-05-10 07:13:20|570.89|567.77|571.61|568.49|571.61|568.49|570.89|567.77|0
1652166810000|2022-05-10 07:13:30|571.71|568.59|572.15|569.03|572.15|569.03|571.71|568.59|0
1652166820000|2022-05-10 07:13:40|571.61|568.49|570.89|567.77|571.61|568.49|570.89|567.77|0
1652166830000|2022-05-10 07:13:50|570.71|567.59|569.99|566.87|570.71|567.59|569.99|566.87|0
1652166840000|2022-05-10 07:14:00|569.91|566.79|569.91|566.79|569.91|566.79|569.91|566.79|0
1652166850000|2022-05-10 07:14:10|570.17|567.05|570.81|567.69|570.81|567.69|569.99|566.87|0
1652166860000|2022-05-10 07:14:20|570.71|567.59|570.35|567.23|570.81|567.69|570.35|567.23|0
1652166870000|2022-05-10 07:14:30|570.81|567.69|569.99|566.87|570.89|567.77|569.99|566.87|0
1652166880000|2022-05-10 07:14:40|569.81|566.69|569.45|566.33|569.81|566.69|569.37|566.25|0
1652166890000|2022-05-10 07:14:50|569.81|566.69|568.92|565.8|569.81|566.69|568.92|565.8|0
1652166900000|2022-05-10 07:15:00|569.19|566.07|570.81|567.69|570.81|567.69|569.19|566.07|0
1652166910000|2022-05-10 07:15:10|570.89|567.77|570.63|567.51|571.25|568.13|570.63|567.51|0
1652166920000|2022-05-10 07:15:20|570.17|567.05|569.81|566.69|570.17|567.05|569.63|566.51|0
1652166930000|2022-05-10 07:15:30|569.91|566.79|569.09|565.97|569.91|566.79|569.09|565.97|0
1652166940000|2022-05-10 07:15:40|568.74|565.62|568.56|565.44|568.74|565.62|568.02|564.9|0
1652166950000|2022-05-10 07:15:50|568.65|565.53|569.45|566.33|569.45|566.33|568.65|565.53|0
1652166960000|2022-05-10 07:16:00|568.56|565.44|568.02|564.9|568.56|565.44|567.84|564.72|0
1652166970000|2022-05-10 07:16:10|567.39|564.27|567.39|564.27|567.66|564.54|567.39|564.27|0
1652166980000|2022-05-10 07:16:20|568.02|564.9|567.12|564|568.02|564.9|566.76|563.64|0
1652166990000|2022-05-10 07:16:30|567.48|564.36|567.93|564.81|567.93|564.81|567.48|564.36|0
1652167000000|2022-05-10 07:16:40|568.11|564.99|567.84|564.72|568.38|565.26|567.84|564.72|0
1652167010000|2022-05-10 07:16:50|567.66|564.54|567.21|564.09|567.66|564.54|567.21|564.09|0
1652167020000|2022-05-10 07:17:00|567.48|564.36|566.32|563.2|567.48|564.36|566.32|563.2|0
1652167030000|2022-05-10 07:17:10|566.05|562.93|565.96|562.84|566.23|563.11|565.96|562.84|0
1652167040000|2022-05-10 07:17:20|566.05|562.93|566.68|563.56|566.68|563.56|566.05|562.93|0
1652167050000|2022-05-10 07:17:30|567.04|563.92|566.68|563.56|567.04|563.92|566.68|563.56|0
1652167060000|2022-05-10 07:17:40|566.76|563.64|566.76|563.64|566.76|563.64|566.68|563.56|0
1652167070000|2022-05-10 07:17:50|566.58|563.46|565.87|562.75|566.58|563.46|565.87|562.75|0
1652167080000|2022-05-10 07:18:00|565.69|562.57|566.58|563.46|566.58|563.46|565.69|562.57|0
1652167090000|2022-05-10 07:18:10|566.23|563.11|566.4|563.28|566.76|563.64|566.23|563.11|0
1652167100000|2022-05-10 07:18:20|566.58|563.46|566.58|563.46|566.76|563.64|566.58|563.46|0
1652167110000|2022-05-10 07:18:30|567.03|563.91|568.02|564.9|568.02|564.9|567.03|563.91|0
1652167120000|2022-05-10 07:18:40|568.11|564.99|568.38|565.26|568.56|565.44|568.11|564.99|0
1652167130000|2022-05-10 07:18:50|568.2|565.08|568.65|565.53|568.65|565.53|568.2|565.08|0
1652167140000|2022-05-10 07:19:00|568.56|565.44|567.48|564.36|568.56|565.44|567.3|564.18|0
1652167150000|2022-05-10 07:19:10|566.86|563.74|567.39|564.27|567.39|564.27|566.86|563.74|0
1652167160000|2022-05-10 07:19:20|567.3|564.18|568.11|564.99|568.11|564.99|567.3|564.18|0
1652167170000|2022-05-10 07:19:30|568.38|565.26|568.65|565.53|568.65|565.53|568.38|565.26|0
1652167180000|2022-05-10 07:19:40|568.83|565.71|568.83|565.71|568.91|565.79|568.73|565.61|0
1652167190000|2022-05-10 07:19:50|568.73|565.61|568.55|565.43|568.73|565.61|568.2|565.08|0
1652167200000|2022-05-10 07:20:00|568.73|565.61|568.38|565.26|568.73|565.61|568.38|565.26|0
1652167210000|2022-05-10 07:20:10|568.47|565.35|568.47|565.35|568.47|565.35|568.2|565.08|0
1652167220000|2022-05-10 07:20:20|568.02|564.9|568.11|564.99|568.11|564.99|567.39|564.27|0
1652167230000|2022-05-10 07:20:30|567.75|564.63|567.48|564.36|567.75|564.63|567.21|564.09|0
1652167240000|2022-05-10 07:20:40|567.21|564.09|567.03|563.91|567.21|564.09|567.03|563.91|0
1652167250000|2022-05-10 07:20:50|567.12|564|567.12|564|567.12|564|567.03|563.91|0
1652167260000|2022-05-10 07:21:00|567.21|564.09|567.12|564|567.21|564.09|567.03|563.91|0
1652167270000|2022-05-10 07:21:10|566.58|563.46|566.05|562.93|566.68|563.56|566.05|562.93|0
1652167280000|2022-05-10 07:21:20|566.14|563.02|566.5|563.38|566.94|563.82|566.14|563.02|0
1652167290000|2022-05-10 07:21:30|566.32|563.2|566.5|563.38|566.5|563.38|566.32|563.2|0
1652167300000|2022-05-10 07:21:40|566.4|563.28|566.76|563.64|566.76|563.64|566.4|563.28|0
1652167310000|2022-05-10 07:21:50|566.22|563.1|566.22|563.1|566.22|563.1|566.22|563.1|0
1652167320000|2022-05-10 07:22:00|566.4|563.28|566.94|563.82|566.94|563.82|566.22|563.1|0
1652167330000|2022-05-10 07:22:10|567.66|564.54|567.48|564.36|568.02|564.9|567.48|564.36|0
1652167340000|2022-05-10 07:22:20|567.12|564|566.94|563.82|567.12|564|566.85|563.73|0
1652167350000|2022-05-10 07:22:30|567.12|564|567.12|564|567.12|564|567.12|564|0
1652167360000|2022-05-10 07:22:40|566.94|563.82|566.22|563.1|566.94|563.82|566.22|563.1|0
1652167370000|2022-05-10 07:22:50|565.51|562.39|565.6|562.48|565.78|562.66|565.51|562.39|0
1652167380000|2022-05-10 07:23:00|565.33|562.21|565.42|562.3|565.69|562.57|565.33|562.21|0
1652167390000|2022-05-10 07:23:10|565.33|562.21|564.79|561.67|565.42|562.3|564.79|561.67|0
1652167400000|2022-05-10 07:23:20|564.97|561.85|564.79|561.67|565.06|561.94|564.79|561.67|0
1652167410000|2022-05-10 07:23:30|564.43|561.31|565.69|562.57|565.69|562.57|564.43|561.31|0
1652167420000|2022-05-10 07:23:40|565.87|562.75|565.78|562.66|565.96|562.84|565.78|562.66|0
1652167430000|2022-05-10 07:23:50|565.6|562.48|565.69|562.57|565.87|562.75|565.6|562.48|0
1652167440000|2022-05-10 07:24:00|565.87|562.75|566.58|563.46|566.67|563.55|565.87|562.75|0
1652167450000|2022-05-10 07:24:10|566.22|563.1|566.04|562.92|566.22|563.1|565.87|562.75|0
1652167460000|2022-05-10 07:24:20|565.87|562.75|566.4|563.28|566.4|563.28|565.87|562.75|0
1652167470000|2022-05-10 07:24:30|566.22|563.1|565.15|562.03|566.22|563.1|565.15|562.03|0
1652167480000|2022-05-10 07:24:40|565.69|562.57|564.79|561.67|565.69|562.57|564.79|561.67|0
1652167490000|2022-05-10 07:24:50|564.53|561.41|564.26|561.14|564.61|561.49|564.26|561.14|0
1652167500000|2022-05-10 07:25:00|564.61|561.49|564.71|561.59|564.97|561.85|564.43|561.31|0
1652167510000|2022-05-10 07:25:10|564.97|561.85|564.79|561.67|565.33|562.21|564.79|561.67|0
1652167520000|2022-05-10 07:25:20|564.43|561.31|564.26|561.14|564.43|561.31|564.08|560.96|0
1652167530000|2022-05-10 07:25:30|564.43|561.31|564.35|561.23|564.88|561.76|564.35|561.23|0
1652167540000|2022-05-10 07:25:40|564.88|561.76|564.53|561.41|565.06|561.94|564.53|561.41|0
1652167550000|2022-05-10 07:25:50|563.9|560.78|564.43|561.31|564.43|561.31|563.72|560.6|0
1652167560000|2022-05-10 07:26:00|564.26|561.14|564.61|561.49|564.61|561.49|564.26|561.14|0
1652167570000|2022-05-10 07:26:10|564.97|561.85|564.08|560.96|564.97|561.85|564.08|560.96|0
1652167580000|2022-05-10 07:26:20|563.99|560.87|564.17|561.05|564.17|561.05|563.99|560.87|0
1652167590000|2022-05-10 07:26:30|564.25|561.13|564.25|561.13|564.61|561.49|564.25|561.13|0
1652167600000|2022-05-10 07:26:40|564.43|561.31|563.9|560.78|564.43|561.31|563.9|560.78|0
1652167610000|2022-05-10 07:26:50|564.08|560.96|564.17|561.05|564.25|561.13|564.08|560.96|0
1652167620000|2022-05-10 07:27:00|564.08|560.96|563.99|560.87|564.08|560.96|563.72|560.6|0
1652167630000|2022-05-10 07:27:10|564.08|560.96|563.9|560.78|564.08|560.96|563.9|560.78|0
1652167640000|2022-05-10 07:27:20|564.08|560.96|564.79|561.67|564.79|561.67|564.08|560.96|0
1652167650000|2022-05-10 07:27:30|564.7|561.58|565.15|562.03|565.24|562.12|564.7|561.58|0
1652167660000|2022-05-10 07:27:40|565.33|562.21|565.6|562.48|565.6|562.48|565.33|562.21|0
1652167670000|2022-05-10 07:27:50|565.68|562.56|565.68|562.56|565.68|562.56|565.33|562.21|0
1652167680000|2022-05-10 07:28:00|565.86|562.74|566.04|562.92|566.22|563.1|565.86|562.74|0
1652167690000|2022-05-10 07:28:10|566.49|563.37|565.6|562.48|566.49|563.37|565.6|562.48|0
1652167700000|2022-05-10 07:28:20|565.33|562.21|565.06|561.94|565.33|562.21|565.06|561.94|0
1652167710000|2022-05-10 07:28:30|565.33|562.21|565.51|562.39|565.51|562.39|565.33|562.21|0
1652167720000|2022-05-10 07:28:40|565.86|562.74|566.04|562.92|566.4|563.28|565.86|562.74|0
1652167730000|2022-05-10 07:28:50|565.86|562.74|566.04|562.92|566.04|562.92|565.86|562.74|0
1652167740000|2022-05-10 07:29:00|565.78|562.66|566.04|562.92|566.14|563.02|565.68|562.56|0
1652167750000|2022-05-10 07:29:10|565.86|562.74|565.68|562.56|565.86|562.74|565.68|562.56|0
1652167760000|2022-05-10 07:29:20|565.6|562.48|565.78|562.66|565.78|562.66|565.6|562.48|0
1652167770000|2022-05-10 07:29:30|565.68|562.56|566.14|563.02|566.58|563.46|565.68|562.56|0
1652167780000|2022-05-10 07:29:40|566.22|563.1|565.86|562.74|566.22|563.1|565.86|562.74|0
1652167790000|2022-05-10 07:29:50|565.68|562.56|566.31|563.19|566.31|563.19|565.68|562.56|0
1652167800000|2022-05-10 07:30:00|566.22|563.1|568.91|565.79|568.91|565.79|566.22|563.1|0
1652167810000|2022-05-10 07:30:10|568.73|565.61|568.37|565.25|568.91|565.79|568.37|565.25|0
1652167820000|2022-05-10 07:30:20|568.91|565.79|569.45|566.33|569.63|566.51|568.91|565.79|0
1652167830000|2022-05-10 07:30:30|569.27|566.15|569.54|566.42|569.54|566.42|569.27|566.15|0
1652167840000|2022-05-10 07:30:40|569.45|566.33|570.17|567.05|570.17|567.05|569.45|566.33|0
1652167850000|2022-05-10 07:30:50|570.35|567.23|569.63|566.51|570.35|567.23|569.45|566.33|0
1652167860000|2022-05-10 07:31:00|569.81|566.69|570.17|567.05|570.17|567.05|569.81|566.69|0
1652167870000|2022-05-10 07:31:10|570.35|567.23|569.99|566.87|570.71|567.59|569.99|566.87|0
1652167880000|2022-05-10 07:31:20|570.08|566.96|570.08|566.96|570.08|566.96|569.54|566.42|0
1652167890000|2022-05-10 07:31:30|570.17|567.05|569.81|566.69|570.26|567.14|569.81|566.69|0
1652167900000|2022-05-10 07:31:40|569.72|566.6|570.44|567.32|570.44|567.32|569.72|566.6|0
1652167910000|2022-05-10 07:31:50|570.89|567.77|571.52|568.4|571.52|568.4|570.89|567.77|0
1652167920000|2022-05-10 07:32:00|571.25|568.13|570.53|567.41|571.25|568.13|570.44|567.32|0
1652167930000|2022-05-10 07:32:10|570.89|567.77|570.62|567.5|570.89|567.77|570.62|567.5|0
1652167940000|2022-05-10 07:32:20|570.53|567.41|570.98|567.86|571.16|568.04|570.53|567.41|0
1652167950000|2022-05-10 07:32:30|570.89|567.77|571.07|567.95|571.25|568.13|570.89|567.77|0
1652167960000|2022-05-10 07:32:40|570.98|567.86|570.53|567.41|570.98|567.86|570.53|567.41|0
1652167970000|2022-05-10 07:32:50|570.89|567.77|570.62|567.5|570.89|567.77|570.62|567.5|0
1652167980000|2022-05-10 07:33:00|570.89|567.77|571.07|567.95|571.07|567.95|570.89|567.77|0
1652167990000|2022-05-10 07:33:10|571.25|568.13|571.43|568.31|571.43|568.31|570.89|567.77|0
1652168000000|2022-05-10 07:33:20|571.61|568.49|571.61|568.49|571.61|568.49|571.43|568.31|0
1652168010000|2022-05-10 07:33:30|571.34|568.22|571.34|568.22|571.52|568.4|571.16|568.04|0
1652168020000|2022-05-10 07:33:40|571.25|568.13|571.43|568.31|571.43|568.31|571.25|568.13|0
1652168030000|2022-05-10 07:33:50|571.25|568.13|570.44|567.32|571.25|568.13|570.44|567.32|0
1652168040000|2022-05-10 07:34:00|570.62|567.5|570.71|567.59|570.89|567.77|570.62|567.5|0
1652168050000|2022-05-10 07:34:10|570.8|567.68|571.16|568.04|571.16|568.04|570.71|567.59|0
1652168060000|2022-05-10 07:34:20|571.25|568.13|572.15|569.03|572.15|569.03|571.25|568.13|0
1652168070000|2022-05-10 07:34:30|572.24|569.12|573.23|570.11|573.77|570.65|572.24|569.12|0
1652168080000|2022-05-10 07:34:40|573.05|569.93|573.05|569.93|573.05|569.93|572.78|569.66|0
1652168090000|2022-05-10 07:34:50|572.87|569.75|572.78|569.66|572.87|569.75|572.69|569.57|0
1652168100000|2022-05-10 07:35:00|572.69|569.57|572.87|569.75|572.87|569.75|572.69|569.57|0
1652168110000|2022-05-10 07:35:10|572.96|569.84|572.6|569.48|572.96|569.84|572.6|569.48|0
1652168120000|2022-05-10 07:35:20|572.69|569.57|572.14|569.02|572.69|569.57|572.14|569.02|0
1652168130000|2022-05-10 07:35:30|572.51|569.39|571.96|568.84|572.51|569.39|571.96|568.84|0
1652168140000|2022-05-10 07:35:40|571.88|568.76|571.78|568.66|571.96|568.84|571.78|568.66|0
1652168150000|2022-05-10 07:35:50|571.7|568.58|571.96|568.84|571.96|568.84|571.34|568.22|0
1652168160000|2022-05-10 07:36:00|571.78|568.66|572.06|568.94|572.06|568.94|571.78|568.66|0
1652168170000|2022-05-10 07:36:10|571.96|568.84|571.78|568.66|572.6|569.48|571.78|568.66|0
1652168180000|2022-05-10 07:36:20|571.6|568.48|571.42|568.3|571.6|568.48|570.98|567.86|0
1652168190000|2022-05-10 07:36:30|571.78|568.66|571.88|568.76|571.96|568.84|571.78|568.66|0
1652168200000|2022-05-10 07:36:40|571.42|568.3|571.7|568.58|571.7|568.58|571.42|568.3|0
1652168210000|2022-05-10 07:36:50|572.06|568.94|571.78|568.66|572.06|568.94|571.78|568.66|0
1652168220000|2022-05-10 07:37:00|571.88|568.76|571.7|568.58|571.96|568.84|571.7|568.58|0
1652168230000|2022-05-10 07:37:10|571.42|568.3|571.06|567.94|571.42|568.3|571.06|567.94|0
1652168240000|2022-05-10 07:37:20|570.88|567.76|570.98|567.86|571.06|567.94|570.8|567.68|0
1652168250000|2022-05-10 07:37:30|571.06|567.94|571.34|568.22|571.34|568.22|570.88|567.76|0
1652168260000|2022-05-10 07:37:40|571.7|568.58|571.42|568.3|571.7|568.58|571.42|568.3|0
1652168270000|2022-05-10 07:37:50|571.52|568.4|571.7|568.58|571.96|568.84|571.52|568.4|0
1652168280000|2022-05-10 07:38:00|571.34|568.22|570.44|567.32|571.34|568.22|570.44|567.32|0
1652168290000|2022-05-10 07:38:10|569.45|566.33|569.27|566.15|569.45|566.33|569.27|566.15|0
1652168300000|2022-05-10 07:38:20|568.91|565.79|569.45|566.33|569.45|566.33|568.91|565.79|0
1652168310000|2022-05-10 07:38:30|569.81|566.69|569.45|566.33|569.98|566.86|569.45|566.33|0
1652168320000|2022-05-10 07:38:40|569.27|566.15|569.18|566.06|569.27|566.15|569.09|565.97|0
1652168330000|2022-05-10 07:38:50|569|565.88|569.09|565.97|569.18|566.06|569|565.88|0
1652168340000|2022-05-10 07:39:00|568.91|565.79|568.28|565.16|568.91|565.79|568.19|565.07|0
1652168350000|2022-05-10 07:39:10|567.83|564.71|568.19|565.07|568.19|565.07|567.83|564.71|0
1652168360000|2022-05-10 07:39:20|567.47|564.35|567.92|564.8|568.01|564.89|567.47|564.35|0
1652168370000|2022-05-10 07:39:30|567.83|564.71|567.57|564.45|567.83|564.71|567.29|564.17|0
1652168380000|2022-05-10 07:39:40|568.01|564.89|568.19|565.07|568.64|565.52|568.01|564.89|0
1652168390000|2022-05-10 07:39:50|568.01|564.89|568.01|564.89|568.1|564.98|567.92|564.8|0
1652168400000|2022-05-10 07:40:00|568.1|564.98|567.65|564.53|568.1|564.98|567.65|564.53|0
1652168410000|2022-05-10 07:40:10|567.83|564.71|567.74|564.62|568.19|565.07|567.74|564.62|0
1652168420000|2022-05-10 07:40:20|567.83|564.71|567.47|564.35|567.83|564.71|567.47|564.35|0
1652168430000|2022-05-10 07:40:30|567.39|564.27|566.49|563.37|567.39|564.27|566.49|563.37|0
1652168440000|2022-05-10 07:40:40|566.4|563.28|566.75|563.63|566.75|563.63|566.4|563.28|0
1652168450000|2022-05-10 07:40:50|566.93|563.81|567.03|563.91|567.65|564.53|566.93|563.81|0
1652168460000|2022-05-10 07:41:00|566.49|563.37|567.39|564.27|567.39|564.27|566.49|563.37|0
1652168470000|2022-05-10 07:41:10|568.1|564.98|568.1|564.98|568.1|564.98|568.01|564.89|0
1652168480000|2022-05-10 07:41:20|568.55|565.43|568.91|565.79|568.91|565.79|568.55|565.43|0
1652168490000|2022-05-10 07:41:30|568.73|565.61|568.19|565.07|568.73|565.61|568.19|565.07|0
1652168500000|2022-05-10 07:41:40|568.55|565.43|567.92|564.8|568.55|565.43|567.92|564.8|0
1652168510000|2022-05-10 07:41:50|567.47|564.35|567.83|564.71|567.83|564.71|567.47|564.35|0
1652168520000|2022-05-10 07:42:00|568.01|564.89|568.19|565.07|568.37|565.25|568.01|564.89|0
1652168530000|2022-05-10 07:42:10|569|565.88|569.98|566.86|569.98|566.86|569|565.88|0
1652168540000|2022-05-10 07:42:20|569.9|566.78|570.08|566.96|570.52|567.4|569.9|566.78|0
1652168550000|2022-05-10 07:42:30|569.8|566.68|569.8|566.68|569.8|566.68|569.8|566.68|0
1652168560000|2022-05-10 07:42:40|569.9|566.78|569.62|566.5|569.9|566.78|569.62|566.5|0
1652168570000|2022-05-10 07:42:50|569.9|566.78|571.78|568.66|571.78|568.66|569.9|566.78|0
1652168580000|2022-05-10 07:43:00|571.7|568.58|571.96|568.84|571.96|568.84|571.6|568.48|0
1652168590000|2022-05-10 07:43:10|572.32|569.2|571.88|568.76|572.32|569.2|571.7|568.58|0
1652168600000|2022-05-10 07:43:20|572.14|569.02|572.24|569.12|572.42|569.3|572.14|569.02|0
1652168610000|2022-05-10 07:43:30|572.5|569.38|571.7|568.58|572.5|569.38|571.42|568.3|0
1652168620000|2022-05-10 07:43:40|571.42|568.3|571.88|568.76|571.88|568.76|571.24|568.12|0
1652168630000|2022-05-10 07:43:50|571.78|568.66|571.96|568.84|571.96|568.84|571.78|568.66|0
1652168640000|2022-05-10 07:44:00|571.6|568.48|571.7|568.58|571.78|568.66|571.6|568.48|0
1652168650000|2022-05-10 07:44:10|571.6|568.48|571.42|568.3|571.78|568.66|571.42|568.3|0
1652168660000|2022-05-10 07:44:20|571.34|568.22|572.32|569.2|572.5|569.38|571.34|568.22|0
1652168670000|2022-05-10 07:44:30|572.78|569.66|572.68|569.56|572.86|569.74|572.68|569.56|0
1652168680000|2022-05-10 07:44:40|572.5|569.38|572.42|569.3|572.5|569.38|572.14|569.02|0
1652168690000|2022-05-10 07:44:50|572.32|569.2|572.96|569.84|572.96|569.84|572.14|569.02|0
1652168700000|2022-05-10 07:45:00|572.5|569.38|571.78|568.66|572.96|569.84|571.78|568.66|0
1652168710000|2022-05-10 07:45:10|572.14|569.02|572.78|569.66|572.78|569.66|572.14|569.02|0
1652168720000|2022-05-10 07:45:20|573.14|570.02|573.14|570.02|573.14|570.02|572.96|569.84|0
1652168730000|2022-05-10 07:45:30|573.04|569.92|572.86|569.74|573.04|569.92|572.86|569.74|0
1652168740000|2022-05-10 07:45:40|572.68|569.56|572.86|569.74|572.86|569.74|572.68|569.56|0
1652168750000|2022-05-10 07:45:50|572.96|569.84|572.86|569.74|572.96|569.84|572.86|569.74|0
1652168760000|2022-05-10 07:46:00|572.96|569.84|573.4|570.28|573.4|570.28|572.86|569.74|0
1652168770000|2022-05-10 07:46:10|573.32|570.2|573.68|570.56|573.68|570.56|573.32|570.2|0
1652168780000|2022-05-10 07:46:20|573.76|570.64|573.76|570.64|573.94|570.82|573.76|570.64|0
1652168790000|2022-05-10 07:46:30|573.68|570.56|573.86|570.74|573.86|570.74|573.5|570.38|0
1652168800000|2022-05-10 07:46:40|574.12|571|573.94|570.82|574.22|571.1|573.94|570.82|0
1652168810000|2022-05-10 07:46:50|573.68|570.56|573.94|570.82|573.94|570.82|573.4|570.28|0
1652168820000|2022-05-10 07:47:00|574.12|571|573.32|570.2|574.22|571.1|573.32|570.2|0
1652168830000|2022-05-10 07:47:10|572.5|569.38|572.23|569.11|572.5|569.38|572.14|569.02|0
1652168840000|2022-05-10 07:47:20|572.14|569.02|571.96|568.84|572.32|569.2|571.96|568.84|0
1652168850000|2022-05-10 07:47:30|571.6|568.48|572.23|569.11|572.23|569.11|571.6|568.48|0
1652168860000|2022-05-10 07:47:40|572.5|569.38|572.95|569.83|572.95|569.83|572.5|569.38|0
1652168870000|2022-05-10 07:47:50|573.22|570.1|574.04|570.92|574.04|570.92|573.22|570.1|0
1652168880000|2022-05-10 07:48:00|573.94|570.82|573.94|570.82|574.3|571.18|573.76|570.64|0
1652168890000|2022-05-10 07:48:10|573.86|570.74|573.94|570.82|574.22|571.1|573.86|570.74|0
1652168900000|2022-05-10 07:48:20|574.04|570.92|574.04|570.92|574.3|571.18|574.04|570.92|0
1652168910000|2022-05-10 07:48:30|574.12|571|575.39|572.27|575.39|572.27|574.12|571|0
1652168920000|2022-05-10 07:48:40|575.3|572.18|574.12|571|575.3|572.18|574.12|571|0
1652168930000|2022-05-10 07:48:50|574.48|571.36|574.4|571.28|574.48|571.36|574.3|571.18|0
1652168940000|2022-05-10 07:49:00|574.58|571.46|574.84|571.72|574.84|571.72|574.58|571.46|0
1652168950000|2022-05-10 07:49:10|574.76|571.64|574.76|571.64|574.76|571.64|574.66|571.54|0
1652168960000|2022-05-10 07:49:20|574.66|571.54|574.58|571.46|574.66|571.54|574.48|571.36|0
1652168970000|2022-05-10 07:49:30|574.4|571.28|575.57|572.45|575.57|572.45|574.4|571.28|0
1652168980000|2022-05-10 07:49:40|575.75|572.63|576.02|572.9|576.02|572.9|575.75|572.63|0
1652168990000|2022-05-10 07:49:50|575.75|572.63|574.66|571.54|575.75|572.63|574.66|571.54|0
1652169000000|2022-05-10 07:50:00|574.12|571|573.58|570.46|574.12|571|573.58|570.46|0
1652169010000|2022-05-10 07:50:10|573.4|570.28|573.49|570.37|573.49|570.37|573.31|570.19|0
1652169020000|2022-05-10 07:50:20|573.13|570.01|573.31|570.19|573.4|570.28|573.13|570.01|0
1652169030000|2022-05-10 07:50:30|573.22|570.1|573.76|570.64|573.76|570.64|573.04|569.92|0
1652169040000|2022-05-10 07:50:40|573.86|570.74|573.67|570.55|573.86|570.74|573.67|570.55|0
1652169050000|2022-05-10 07:50:50|573.94|570.82|573.76|570.64|574.22|571.1|573.76|570.64|0
1652169060000|2022-05-10 07:51:00|573.86|570.74|573.22|570.1|573.94|570.82|573.22|570.1|0
1652169070000|2022-05-10 07:51:10|572.95|569.83|573.22|570.1|573.22|570.1|572.95|569.83|0
1652169080000|2022-05-10 07:51:20|573.31|570.19|573.22|570.1|573.31|570.19|572.95|569.83|0
1652169090000|2022-05-10 07:51:30|572.95|569.83|572.86|569.74|572.95|569.83|572.86|569.74|0
1652169100000|2022-05-10 07:51:40|572.68|569.56|572.5|569.38|572.86|569.74|572.5|569.38|0
1652169110000|2022-05-10 07:51:50|572.14|569.02|572.14|569.02|572.5|569.38|572.14|569.02|0
1652169120000|2022-05-10 07:52:00|571.6|568.48|571.87|568.75|572.05|568.93|571.6|568.48|0
1652169130000|2022-05-10 07:52:10|571.96|568.84|572.14|569.02|572.5|569.38|571.87|568.75|0
1652169140000|2022-05-10 07:52:20|572.86|569.74|573.22|570.1|573.22|570.1|572.77|569.65|0
1652169150000|2022-05-10 07:52:30|573.4|570.28|573.22|570.1|573.4|570.28|573.22|570.1|0
1652169160000|2022-05-10 07:52:40|573.4|570.28|572.59|569.47|573.58|570.46|572.59|569.47|0
1652169170000|2022-05-10 07:52:50|572.41|569.29|573.31|570.19|573.31|570.19|572.41|569.29|0
1652169180000|2022-05-10 07:53:00|573.67|570.55|575.39|572.27|575.39|572.27|573.67|570.55|0
1652169190000|2022-05-10 07:53:10|575.3|572.18|575.39|572.27|575.39|572.27|575.02|571.9|0
1652169200000|2022-05-10 07:53:20|574.84|571.72|574.48|571.36|574.94|571.82|574.48|571.36|0
1652169210000|2022-05-10 07:53:30|575.3|572.18|575.39|572.27|575.57|572.45|575.3|572.18|0
1652169220000|2022-05-10 07:53:40|575.3|572.18|575.84|572.72|575.84|572.72|575.3|572.18|0
1652169230000|2022-05-10 07:53:50|575.93|572.81|575.93|572.81|576.83|573.71|575.93|572.81|0
1652169240000|2022-05-10 07:54:00|575.48|572.36|575.84|572.72|575.84|572.72|575.48|572.36|0
1652169250000|2022-05-10 07:54:10|575.57|572.45|575.66|572.54|576.11|572.99|575.57|572.45|0
1652169260000|2022-05-10 07:54:20|575.57|572.45|575.38|572.26|575.66|572.54|575.38|572.26|0
1652169270000|2022-05-10 07:54:30|575.75|572.63|574.94|571.82|575.75|572.63|574.94|571.82|0
1652169280000|2022-05-10 07:54:40|574.58|571.46|575.2|572.08|575.2|572.08|574.58|571.46|0
1652169290000|2022-05-10 07:54:50|575.38|572.26|576.38|573.26|576.38|573.26|575.38|572.26|0
1652169300000|2022-05-10 07:55:00|576.29|573.17|577.19|574.07|577.19|574.07|576.29|573.17|0
1652169310000|2022-05-10 07:55:10|577.29|574.17|576.74|573.62|577.29|574.17|576.65|573.53|0
1652169320000|2022-05-10 07:55:20|576.65|573.53|576.83|573.71|576.83|573.71|576.47|573.35|0
1652169330000|2022-05-10 07:55:30|576.47|573.35|576.83|573.71|576.83|573.71|576.47|573.35|0
1652169340000|2022-05-10 07:55:40|576.29|573.17|576.11|572.99|576.47|573.35|576.11|572.99|0
1652169350000|2022-05-10 07:55:50|575.38|572.26|574.39|571.27|575.38|572.26|574.39|571.27|0
1652169360000|2022-05-10 07:56:00|574.58|571.46|573.58|570.46|574.58|571.46|573.58|570.46|0
1652169370000|2022-05-10 07:56:10|573.04|569.92|573.58|570.46|573.67|570.55|573.04|569.92|0
1652169380000|2022-05-10 07:56:20|573.76|570.64|574.94|571.82|574.94|571.82|573.76|570.64|0
1652169390000|2022-05-10 07:56:30|574.3|571.18|574.58|571.46|574.76|571.64|574.3|571.18|0
1652169400000|2022-05-10 07:56:40|575.3|572.18|576.02|572.9|576.02|572.9|575.3|572.18|0
1652169410000|2022-05-10 07:56:50|575.75|572.63|576.11|572.99|576.29|573.17|575.75|572.63|0
1652169420000|2022-05-10 07:57:00|576.29|573.17|576.65|573.53|576.65|573.53|576.29|573.17|0
1652169430000|2022-05-10 07:57:10|576.83|573.71|576.74|573.62|576.83|573.71|576.74|573.62|0
1652169440000|2022-05-10 07:57:20|575.75|572.63|575.66|572.54|575.93|572.81|575.66|572.54|0
1652169450000|2022-05-10 07:57:30|575.56|572.44|574.57|571.45|575.56|572.44|574.21|571.09|0
1652169460000|2022-05-10 07:57:40|574.12|571|574.03|570.91|574.21|571.09|573.76|570.64|0
1652169470000|2022-05-10 07:57:50|573.94|570.82|575.38|572.26|575.38|572.26|573.94|570.82|0
1652169480000|2022-05-10 07:58:00|575.12|572|575.02|571.9|575.12|572|575.02|571.9|0
1652169490000|2022-05-10 07:58:10|574.66|571.54|573.85|570.73|574.66|571.54|573.67|570.55|0
1652169500000|2022-05-10 07:58:20|573.22|570.1|573.22|570.1|573.76|570.64|573.22|570.1|0
1652169510000|2022-05-10 07:58:30|573.13|570.01|573.13|570.01|573.13|570.01|573.13|570.01|0
1652169520000|2022-05-10 07:58:40|573.04|569.92|573.4|570.28|573.4|570.28|572.95|569.83|0
1652169530000|2022-05-10 07:58:50|573.76|570.64|574.21|571.09|574.3|571.18|573.76|570.64|0
1652169540000|2022-05-10 07:59:00|574.3|571.18|573.94|570.82|574.3|571.18|573.94|570.82|0
1652169550000|2022-05-10 07:59:10|573.85|570.73|573.22|570.1|573.85|570.73|573.22|570.1|0
1652169560000|2022-05-10 07:59:20|573.13|570.01|573.31|570.19|573.31|570.19|573.13|570.01|0
1652169570000|2022-05-10 07:59:30|573.4|570.28|573.76|570.64|573.76|570.64|573.4|570.28|0
1652169580000|2022-05-10 07:59:40|573.58|570.46|574.03|570.91|574.03|570.91|573.58|570.46|0
1652169590000|2022-05-10 07:59:50|574.12|571|575.56|572.44|575.56|572.44|574.12|571|0
1652169600000|2022-05-10 08:00:00|575.38|572.26|575.2|572.08|575.48|572.36|575.2|572.08|0
1652169610000|2022-05-10 08:00:10|575.38|572.26|574.48|571.36|575.38|572.26|574.12|571|0
1652169620000|2022-05-10 08:00:20|575.02|571.9|575.3|572.18|575.3|572.18|574.93|571.81|0
1652169630000|2022-05-10 08:00:30|575.56|572.44|575.74|572.62|575.74|572.62|575.2|572.08|0
1652169640000|2022-05-10 08:00:40|575.84|572.72|575.84|572.72|575.84|572.72|575.74|572.62|0
1652169650000|2022-05-10 08:00:50|576.11|572.99|575.84|572.72|576.11|572.99|575.66|572.54|0
1652169660000|2022-05-10 08:01:00|575.66|572.54|575.38|572.26|575.74|572.62|575.38|572.26|0
1652169670000|2022-05-10 08:01:10|575.48|572.36|574.3|571.18|575.56|572.44|574.3|571.18|0
1652169680000|2022-05-10 08:01:20|574.84|571.72|574.75|571.63|574.84|571.72|574.66|571.54|0
1652169690000|2022-05-10 08:01:30|575.2|572.08|575.02|571.9|575.3|572.18|575.02|571.9|0
1652169700000|2022-05-10 08:01:40|575.48|572.36|574.66|571.54|575.48|572.36|574.66|571.54|0
1652169710000|2022-05-10 08:01:50|574.57|571.45|574.03|570.91|574.57|571.45|573.58|570.46|0
1652169720000|2022-05-10 08:02:00|574.48|571.36|576.11|572.99|576.11|572.99|574.48|571.36|0
1652169730000|2022-05-10 08:02:10|575.38|572.26|575.38|572.26|575.38|572.26|575.3|572.18|0
1652169740000|2022-05-10 08:02:20|575.02|571.9|574.66|571.54|575.02|571.9|574.66|571.54|0
1652169750000|2022-05-10 08:02:30|575.02|571.9|575.74|572.62|575.74|572.62|574.84|571.72|0
1652169760000|2022-05-10 08:02:40|576.29|573.17|575.92|572.8|576.29|573.17|575.92|572.8|0
1652169770000|2022-05-10 08:02:50|576.1|572.98|577.01|573.89|577.01|573.89|576.1|572.98|0
1652169780000|2022-05-10 08:03:00|576.83|573.71|576.92|573.8|576.92|573.8|576.74|573.62|0
1652169790000|2022-05-10 08:03:10|576.56|573.44|575.56|572.44|576.56|573.44|575.56|572.44|0
1652169800000|2022-05-10 08:03:20|575.02|571.9|575.11|571.99|575.11|571.99|574.48|571.36|0
1652169810000|2022-05-10 08:03:30|575.2|572.08|575.02|571.9|575.2|572.08|575.02|571.9|0
1652169820000|2022-05-10 08:03:40|575.2|572.08|575.38|572.26|575.66|572.54|575.2|572.08|0
1652169830000|2022-05-10 08:03:50|575.84|572.72|575.48|572.36|575.84|572.72|575.48|572.36|0
1652169840000|2022-05-10 08:04:00|575.29|572.17|575.38|572.26|576.2|573.08|575.29|572.17|0
1652169850000|2022-05-10 08:04:10|575.66|572.54|575.92|572.8|575.92|572.8|575.56|572.44|0
1652169860000|2022-05-10 08:04:20|575.56|572.44|575.56|572.44|575.56|572.44|575.56|572.44|0
1652169870000|2022-05-10 08:04:30|575.38|572.26|575.2|572.08|575.38|572.26|575.02|571.9|0
1652169880000|2022-05-10 08:04:40|575.02|571.9|575.56|572.44|575.56|572.44|575.02|571.9|0
1652169890000|2022-05-10 08:04:50|574.48|571.36|574.84|571.72|574.84|571.72|574.48|571.36|0
1652169900000|2022-05-10 08:05:00|575.11|571.99|575.56|572.44|575.66|572.54|575.11|571.99|0
1652169910000|2022-05-10 08:05:10|575.66|572.54|576.2|573.08|576.2|573.08|575.66|572.54|0
1652169920000|2022-05-10 08:05:20|575.84|572.72|575.48|572.36|575.84|572.72|575.2|572.08|0
1652169930000|2022-05-10 08:05:30|575.2|572.08|574.84|571.72|575.2|572.08|574.84|571.72|0
1652169940000|2022-05-10 08:05:40|574.57|571.45|574.84|571.72|574.84|571.72|574.57|571.45|0
1652169950000|2022-05-10 08:05:50|575.29|572.17|575.56|572.44|575.56|572.44|575.2|572.08|0
1652169960000|2022-05-10 08:06:00|575.66|572.54|575.92|572.8|576.1|572.98|575.66|572.54|0
1652169970000|2022-05-10 08:06:10|575.74|572.62|575.02|571.9|575.74|572.62|575.02|571.9|0
1652169980000|2022-05-10 08:06:20|574.93|571.81|574.75|571.63|574.93|571.81|574.75|571.63|0
1652169990000|2022-05-10 08:06:30|574.84|571.72|574.12|571|574.84|571.72|574.03|570.91|0
1652170000000|2022-05-10 08:06:40|574.39|571.27|573.49|570.37|574.39|571.27|573.4|570.28|0
1652170010000|2022-05-10 08:06:50|573.76|570.64|573.94|570.82|573.94|570.82|573.76|570.64|0
1652170020000|2022-05-10 08:07:00|573.67|570.55|573.58|570.46|573.67|570.55|573.49|570.37|0
1652170030000|2022-05-10 08:07:10|573.21|570.09|573.03|569.91|573.21|570.09|573.03|569.91|0
1652170040000|2022-05-10 08:07:20|572.95|569.83|573.4|570.28|573.4|570.28|572.95|569.83|0
1652170050000|2022-05-10 08:07:30|573.03|569.91|572.95|569.83|573.21|570.09|572.95|569.83|0
1652170060000|2022-05-10 08:07:40|572.67|569.55|572.95|569.83|573.03|569.91|572.67|569.55|0
1652170070000|2022-05-10 08:07:50|572.67|569.55|572.31|569.19|572.77|569.65|572.31|569.19|0
1652170080000|2022-05-10 08:08:00|572.23|569.11|572.31|569.19|572.31|569.19|572.23|569.11|0
1652170090000|2022-05-10 08:08:10|572.13|569.01|571.77|568.65|572.13|569.01|571.05|567.93|0
1652170100000|2022-05-10 08:08:20|571.33|568.21|571.51|568.39|571.59|568.47|571.33|568.21|0
1652170110000|2022-05-10 08:08:30|571.41|568.29|571.41|568.29|571.41|568.29|571.41|568.29|0
1652170120000|2022-05-10 08:08:40|571.23|568.11|571.23|568.11|571.41|568.29|571.15|568.03|0
1652170130000|2022-05-10 08:08:50|571.15|568.03|571.33|568.21|571.33|568.21|571.15|568.03|0
1652170140000|2022-05-10 08:09:00|571.59|568.47|571.41|568.29|571.59|568.47|571.41|568.29|0
1652170150000|2022-05-10 08:09:10|570.97|567.85|571.41|568.29|571.41|568.29|570.97|567.85|0
1652170160000|2022-05-10 08:09:20|571.15|568.03|570.69|567.57|571.15|568.03|570.69|567.57|0
1652170170000|2022-05-10 08:09:30|570.87|567.75|570.43|567.31|570.87|567.75|570.43|567.31|0
1652170180000|2022-05-10 08:09:40|570.51|567.39|570.79|567.67|570.79|567.67|570.51|567.39|0
1652170190000|2022-05-10 08:09:50|570.61|567.49|570.25|567.13|570.61|567.49|570.25|567.13|0
1652170200000|2022-05-10 08:10:00|570.43|567.31|570.51|567.39|570.97|567.85|570.43|567.31|0
1652170210000|2022-05-10 08:10:10|570.33|567.21|570.33|567.21|570.33|567.21|570.15|567.03|0
1652170220000|2022-05-10 08:10:20|569.97|566.85|570.07|566.95|570.07|566.95|569.97|566.85|0
1652170230000|2022-05-10 08:10:30|569.89|566.77|570.79|567.67|570.79|567.67|569.89|566.77|0
1652170240000|2022-05-10 08:10:40|570.51|567.39|570.87|567.75|571.05|567.93|570.51|567.39|0
1652170250000|2022-05-10 08:10:50|570.69|567.57|570.69|567.57|570.87|567.75|570.69|567.57|0
1652170260000|2022-05-10 08:11:00|570.79|567.67|570.79|567.67|570.79|567.67|570.79|567.67|0
1652170270000|2022-05-10 08:11:10|570.87|567.75|571.15|568.03|571.23|568.11|570.87|567.75|0
1652170280000|2022-05-10 08:11:20|571.05|567.93|570.79|567.67|571.05|567.93|570.69|567.57|0
1652170290000|2022-05-10 08:11:30|570.69|567.57|570.51|567.39|570.69|567.57|570.33|567.21|0
1652170300000|2022-05-10 08:11:40|570.69|567.57|570.97|567.85|570.97|567.85|570.69|567.57|0
1652170310000|2022-05-10 08:11:50|570.79|567.67|570.97|567.85|570.97|567.85|570.79|567.67|0
1652170320000|2022-05-10 08:12:00|570.87|567.75|571.05|567.93|571.05|567.93|570.87|567.75|0
1652170330000|2022-05-10 08:12:10|570.97|567.85|570.87|567.75|570.97|567.85|570.87|567.75|0
1652170340000|2022-05-10 08:12:20|570.51|567.39|570.33|567.21|570.51|567.39|570.15|567.03|0
1652170350000|2022-05-10 08:12:30|569.97|566.85|569.71|566.59|569.97|566.85|569.53|566.41|0
1652170360000|2022-05-10 08:12:40|569.61|566.49|570.25|567.13|570.25|567.13|569.61|566.49|0
1652170370000|2022-05-10 08:12:50|570.69|567.57|570.25|567.13|570.69|567.57|570.25|567.13|0
1652170380000|2022-05-10 08:13:00|570.15|567.03|570.15|567.03|570.33|567.21|570.15|567.03|0
1652170390000|2022-05-10 08:13:10|569.97|566.85|569.97|566.85|569.97|566.85|569.97|566.85|0
1652170400000|2022-05-10 08:13:20|570.33|567.21|570.33|567.21|570.33|567.21|570.33|567.21|0
1652170410000|2022-05-10 08:13:30|570.43|567.31|571.05|567.93|571.05|567.93|570.43|567.31|0
1652170420000|2022-05-10 08:13:40|571.23|568.11|571.32|568.2|571.32|568.2|571.23|568.11|0
1652170430000|2022-05-10 08:13:50|571.95|568.83|571.68|568.56|571.95|568.83|571.68|568.56|0
1652170440000|2022-05-10 08:14:00|571.95|568.83|571.59|568.47|571.95|568.83|571.59|568.47|0
1652170450000|2022-05-10 08:14:10|571.23|568.11|571.41|568.29|571.59|568.47|571.23|568.11|0
1652170460000|2022-05-10 08:14:20|571.05|567.93|571.14|568.02|571.14|568.02|571.05|567.93|0
1652170470000|2022-05-10 08:14:30|571.23|568.11|571.95|568.83|571.95|568.83|571.23|568.11|0
1652170480000|2022-05-10 08:14:40|572.04|568.92|572.4|569.28|572.49|569.37|572.04|568.92|0
1652170490000|2022-05-10 08:14:50|572.31|569.19|573.03|569.91|573.03|569.91|572.31|569.19|0
1652170500000|2022-05-10 08:15:00|572.77|569.65|572.67|569.55|572.77|569.65|572.67|569.55|0
1652170510000|2022-05-10 08:15:10|572.31|569.19|571.59|568.47|572.31|569.19|571.59|568.47|0
1652170520000|2022-05-10 08:15:20|571.23|568.11|571.23|568.11|571.32|568.2|571.23|568.11|0
1652170530000|2022-05-10 08:15:30|570.78|567.66|570.78|567.66|570.87|567.75|570.51|567.39|0
1652170540000|2022-05-10 08:15:40|570.69|567.57|570.51|567.39|570.69|567.57|570.33|567.21|0
1652170550000|2022-05-10 08:15:50|570.33|567.21|570.51|567.39|570.51|567.39|570.33|567.21|0
1652170560000|2022-05-10 08:16:00|569.79|566.67|570.07|566.95|570.07|566.95|569.71|566.59|0
1652170570000|2022-05-10 08:16:10|569.79|566.67|569.53|566.41|569.79|566.67|569.53|566.41|0
1652170580000|2022-05-10 08:16:20|569.25|566.13|569.43|566.31|569.53|566.41|569.25|566.13|0
1652170590000|2022-05-10 08:16:30|569.25|566.13|569.43|566.31|569.61|566.49|569.25|566.13|0
1652170600000|2022-05-10 08:16:40|569.07|565.95|569.35|566.23|569.35|566.23|568.99|565.87|0
1652170610000|2022-05-10 08:16:50|569.07|565.95|569.25|566.13|569.25|566.13|569.07|565.95|0
1652170620000|2022-05-10 08:17:00|569.07|565.95|569.25|566.13|569.25|566.13|569.07|565.95|0
1652170630000|2022-05-10 08:17:10|569.17|566.05|569.17|566.05|569.25|566.13|569.17|566.05|0
1652170640000|2022-05-10 08:17:20|568.81|565.69|568.71|565.59|568.81|565.69|568.53|565.41|0
1652170650000|2022-05-10 08:17:30|568.89|565.77|569.07|565.95|569.07|565.95|568.89|565.77|0
1652170660000|2022-05-10 08:17:40|568.89|565.77|569.25|566.13|569.25|566.13|568.89|565.77|0
1652170670000|2022-05-10 08:17:50|569.71|566.59|569.53|566.41|569.71|566.59|569.53|566.41|0
1652170680000|2022-05-10 08:18:00|569.43|566.31|568.63|565.51|569.43|566.31|568.63|565.51|0
1652170690000|2022-05-10 08:18:10|568.53|565.41|568.71|565.59|568.71|565.59|568.53|565.41|0
1652170700000|2022-05-10 08:18:20|568.81|565.69|568.53|565.41|568.81|565.69|568.53|565.41|0
1652170710000|2022-05-10 08:18:30|568.71|565.59|568.71|565.59|568.81|565.69|568.71|565.59|0
1652170720000|2022-05-10 08:18:40|568.89|565.77|568.53|565.41|568.89|565.77|568.53|565.41|0
1652170730000|2022-05-10 08:18:50|568.71|565.59|569.25|566.13|569.25|566.13|568.71|565.59|0
1652170740000|2022-05-10 08:19:00|569.61|566.49|569.25|566.13|569.61|566.49|569.25|566.13|0
1652170750000|2022-05-10 08:19:10|569.07|565.95|569.25|566.13|569.25|566.13|568.99|565.87|0
1652170760000|2022-05-10 08:19:20|569.17|566.05|568.99|565.87|569.17|566.05|568.99|565.87|0
1652170770000|2022-05-10 08:19:30|568.53|565.41|568.71|565.59|568.71|565.59|568.53|565.41|0
1652170780000|2022-05-10 08:19:40|568.63|565.51|568.53|565.41|568.63|565.51|568.53|565.41|0
1652170790000|2022-05-10 08:19:50|568.71|565.59|568.53|565.41|568.71|565.59|568.53|565.41|0
1652170800000|2022-05-10 08:20:00|568.63|565.51|568.53|565.41|568.63|565.51|568.53|565.41|0
1652170810000|2022-05-10 08:20:10|568.71|565.59|567.64|564.52|568.71|565.59|567.1|563.98|0
1652170820000|2022-05-10 08:20:20|567.46|564.34|567.46|564.34|567.46|564.34|567.1|563.98|0
1652170830000|2022-05-10 08:20:30|567.28|564.16|567.46|564.34|567.46|564.34|567.1|563.98|0
1652170840000|2022-05-10 08:20:40|567.19|564.07|567.28|564.16|567.28|564.16|566.92|563.8|0
1652170850000|2022-05-10 08:20:50|567.1|563.98|566.83|563.71|567.1|563.98|566.83|563.71|0
1652170860000|2022-05-10 08:21:00|567.01|563.89|566.74|563.62|567.01|563.89|566.65|563.53|0
1652170870000|2022-05-10 08:21:10|567.01|563.89|566.92|563.8|567.01|563.89|566.92|563.8|0
1652170880000|2022-05-10 08:21:20|567.1|563.98|567.37|564.25|567.37|564.25|567.1|563.98|0
1652170890000|2022-05-10 08:21:30|567.46|564.34|567.82|564.7|567.91|564.79|567.46|564.34|0
1652170900000|2022-05-10 08:21:40|567.99|564.87|567.99|564.87|567.99|564.87|567.99|564.87|0
1652170910000|2022-05-10 08:21:50|568.17|565.05|568.53|565.41|568.53|565.41|568.17|565.05|0
1652170920000|2022-05-10 08:22:00|569.07|565.95|568.53|565.41|569.07|565.95|568.53|565.41|0
1652170930000|2022-05-10 08:22:10|568.71|565.59|568.71|565.59|568.71|565.59|568.71|565.59|0
1652170940000|2022-05-10 08:22:20|568.89|565.77|568.53|565.41|568.89|565.77|568.35|565.23|0
1652170950000|2022-05-10 08:22:30|568.71|565.59|568.45|565.33|568.71|565.59|568.45|565.33|0
1652170960000|2022-05-10 08:22:40|568.53|565.41|567.82|564.7|568.53|565.41|567.82|564.7|0
1652170970000|2022-05-10 08:22:50|567.91|564.79|566.74|563.62|567.91|564.79|566.74|563.62|0
1652170980000|2022-05-10 08:23:00|567.55|564.43|567.82|564.7|567.82|564.7|567.55|564.43|0
1652170990000|2022-05-10 08:23:10|567.91|564.79|567.91|564.79|567.91|564.79|567.91|564.79|0
1652171000000|2022-05-10 08:23:20|567.73|564.61|567.64|564.52|567.73|564.61|567.46|564.34|0
1652171010000|2022-05-10 08:23:30|567.55|564.43|567.37|564.25|567.64|564.52|567.37|564.25|0
1652171020000|2022-05-10 08:23:40|567.46|564.34|567.28|564.16|567.73|564.61|567.28|564.16|0
1652171030000|2022-05-10 08:23:50|567.19|564.07|567.1|563.98|567.28|564.16|567.1|563.98|0
1652171040000|2022-05-10 08:24:00|567.01|563.89|567.19|564.07|567.19|564.07|567.01|563.89|0
1652171050000|2022-05-10 08:24:10|567.28|564.16|567.19|564.07|567.28|564.16|567.19|564.07|0
1652171060000|2022-05-10 08:24:20|566.56|563.44|565.76|562.64|566.74|563.62|565.76|562.64|0
1652171070000|2022-05-10 08:24:30|565.84|562.72|566.02|562.9|566.02|562.9|565.84|562.72|0
1652171080000|2022-05-10 08:24:40|565.84|562.72|565.84|562.72|566.12|563|565.84|562.72|0
1652171090000|2022-05-10 08:24:50|565.94|562.82|566.02|562.9|566.2|563.08|565.94|562.82|0
1652171100000|2022-05-10 08:25:00|566.2|563.08|567.64|564.52|567.64|564.52|566.2|563.08|0
1652171110000|2022-05-10 08:25:10|567.28|564.16|567.28|564.16|567.28|564.16|566.83|563.71|0
1652171120000|2022-05-10 08:25:20|567.46|564.34|567.55|564.43|567.55|564.43|567.46|564.34|0
1652171130000|2022-05-10 08:25:30|567.73|564.61|567.63|564.51|567.73|564.61|567.63|564.51|0
1652171140000|2022-05-10 08:25:40|567.46|564.34|567.63|564.51|567.81|564.69|567.28|564.16|0
1652171150000|2022-05-10 08:25:50|567.46|564.34|567.63|564.51|567.99|564.87|567.46|564.34|0
1652171160000|2022-05-10 08:26:00|567.19|564.07|566.56|563.44|567.37|564.25|566.56|563.44|0
1652171170000|2022-05-10 08:26:10|566.47|563.35|566.38|563.26|566.56|563.44|566.38|563.26|0
1652171180000|2022-05-10 08:26:20|566.47|563.35|565.66|562.54|566.56|563.44|565.66|562.54|0
1652171190000|2022-05-10 08:26:30|565.84|562.72|565.58|562.46|565.94|562.82|565.49|562.37|0
1652171200000|2022-05-10 08:26:40|565.76|562.64|565.58|562.46|565.76|562.64|565.58|562.46|0
1652171210000|2022-05-10 08:26:50|565.49|562.37|566.02|562.9|566.02|562.9|565.4|562.28|0
1652171220000|2022-05-10 08:27:00|565.76|562.64|565.49|562.37|565.94|562.82|565.49|562.37|0
1652171230000|2022-05-10 08:27:10|565.31|562.19|565.13|562.01|565.31|562.19|565.13|562.01|0
1652171240000|2022-05-10 08:27:20|565.31|562.19|565.4|562.28|565.66|562.54|565.31|562.19|0
1652171250000|2022-05-10 08:27:30|565.31|562.19|565.48|562.36|565.48|562.36|565.31|562.19|0
1652171260000|2022-05-10 08:27:40|565.31|562.19|565.22|562.1|565.31|562.19|565.13|562.01|0
1652171270000|2022-05-10 08:27:50|564.95|561.83|564.41|561.29|564.95|561.83|564.41|561.29|0
1652171280000|2022-05-10 08:28:00|564.15|561.03|564.41|561.29|564.41|561.29|564.15|561.03|0
1652171290000|2022-05-10 08:28:10|564.77|561.65|564.95|561.83|564.95|561.83|564.77|561.65|0
1652171300000|2022-05-10 08:28:20|565.13|562.01|565.13|562.01|565.31|562.19|565.13|562.01|0
1652171310000|2022-05-10 08:28:30|564.95|561.83|564.95|561.83|564.95|561.83|564.95|561.83|0
1652171320000|2022-05-10 08:28:40|565.13|562.01|566.02|562.9|566.02|562.9|565.13|562.01|0
1652171330000|2022-05-10 08:28:50|565.84|562.72|565.84|562.72|566.11|562.99|565.84|562.72|0
1652171340000|2022-05-10 08:29:00|566.02|562.9|566.02|562.9|566.02|562.9|565.84|562.72|0
1652171350000|2022-05-10 08:29:10|565.84|562.72|565.76|562.64|565.84|562.72|565.76|562.64|0
1652171360000|2022-05-10 08:29:20|565.84|562.72|565.66|562.54|565.84|562.72|565.66|562.54|0
1652171370000|2022-05-10 08:29:30|565.94|562.82|565.76|562.64|565.94|562.82|565.76|562.64|0
1652171380000|2022-05-10 08:29:40|565.66|562.54|565.4|562.28|565.66|562.54|565.4|562.28|0
1652171390000|2022-05-10 08:29:50|565.48|562.36|565.04|561.92|565.58|562.46|565.04|561.92|0
1652171400000|2022-05-10 08:30:00|565.13|562.01|564.95|561.83|565.13|562.01|564.86|561.74|0
1652171410000|2022-05-10 08:30:10|564.5|561.38|562.99|559.87|564.5|561.38|562.99|559.87|0
1652171420000|2022-05-10 08:30:20|562.81|559.69|562.45|559.33|562.81|559.69|562.45|559.33|0
1652171430000|2022-05-10 08:30:30|562.54|559.42|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171440000|2022-05-10 08:30:40|562.63|559.51|562.81|559.69|562.81|559.69|562.63|559.51|0
1652171450000|2022-05-10 08:30:50|562.99|559.87|563.17|560.05|563.34|560.22|562.99|559.87|0
1652171460000|2022-05-10 08:31:00|562.99|559.87|562.81|559.69|562.99|559.87|562.81|559.69|0
1652171470000|2022-05-10 08:31:10|562.72|559.6|562.99|559.87|562.99|559.87|562.63|559.51|0
1652171480000|2022-05-10 08:31:20|562.63|559.51|562.63|559.51|562.63|559.51|562.45|559.33|0
1652171490000|2022-05-10 08:31:30|562.45|559.33|562.63|559.51|562.63|559.51|562.45|559.33|0
1652171500000|2022-05-10 08:31:40|562.72|559.6|562.45|559.33|562.9|559.78|562.45|559.33|0
1652171510000|2022-05-10 08:31:50|562.63|559.51|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171520000|2022-05-10 08:32:00|562.54|559.42|562.81|559.69|562.81|559.69|562.54|559.42|0
1652171530000|2022-05-10 08:32:10|562.54|559.42|562.45|559.33|562.54|559.42|562.45|559.33|0
1652171540000|2022-05-10 08:32:20|562.63|559.51|562.63|559.51|562.72|559.6|562.63|559.51|0
1652171550000|2022-05-10 08:32:30|562.45|559.33|562.45|559.33|562.45|559.33|562.45|559.33|0
1652171560000|2022-05-10 08:32:40|562.63|559.51|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171570000|2022-05-10 08:32:50|562.63|559.51|562.18|559.78|562.81|559.78|562.18|559.51|0
1652171580000|2022-05-10 08:33:00|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171590000|2022-05-10 08:33:10|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171600000|2022-05-10 08:33:20|562.18|559.78|562.09|559.69|562.18|559.78|562.09|559.69|0
1652171610000|2022-05-10 08:33:30|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171620000|2022-05-10 08:33:40|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171630000|2022-05-10 08:33:50|562.27|559.87|562.45|560.05|562.45|560.05|562.27|559.87|0
1652171640000|2022-05-10 08:34:00|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171650000|2022-05-10 08:34:10|562.36|559.96|562.45|560.05|562.45|560.05|562.36|559.96|0
1652171660000|2022-05-10 08:34:20|562.8|560.4|562.45|560.05|562.8|560.4|562.45|560.05|0
1652171670000|2022-05-10 08:34:30|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171680000|2022-05-10 08:34:40|562.45|560.05|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171700000|2022-05-10 08:35:00|562.27|559.87|562.45|560.05|562.45|560.05|562.09|559.69|0
1652171710000|2022-05-10 08:35:10|562.63|560.23|562.36|559.96|562.63|560.23|562.36|559.96|0
1652171720000|2022-05-10 08:35:20|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171750000|2022-05-10 08:35:50|562.27|559.87|562.27|559.87|562.27|559.87|562.09|559.69|0
1652171760000|2022-05-10 08:36:00|562.09|559.69|562.45|560.05|562.45|560.05|562.09|559.69|0
1652171770000|2022-05-10 08:36:10|562.27|559.87|562.45|560.05|562.62|560.22|562.27|559.87|0
1652171780000|2022-05-10 08:36:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171790000|2022-05-10 08:36:30|562.45|560.05|562.8|560.4|562.8|560.4|562.45|560.05|0
1652171800000|2022-05-10 08:36:40|562.9|560.5|563.16|560.76|563.34|560.94|562.9|560.5|0
1652171810000|2022-05-10 08:36:50|563.25|560.85|563.43|561.03|563.61|561.21|563.25|560.85|0
1652171820000|2022-05-10 08:37:00|563.25|560.85|563.16|560.76|563.25|560.85|563.16|560.76|0
1652171830000|2022-05-10 08:37:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652171840000|2022-05-10 08:37:20|562.98|560.58|562.9|560.5|562.98|560.58|562.9|560.5|0
1652171850000|2022-05-10 08:37:30|562.62|560.22|562.45|560.05|562.62|560.22|562.45|560.05|0
1652171860000|2022-05-10 08:37:40|562.62|560.22|562.62|560.22|562.62|560.22|562.45|560.05|0
1652171870000|2022-05-10 08:37:50|562.45|560.05|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171880000|2022-05-10 08:38:00|562.27|559.87|562.45|560.05|562.45|560.05|562.27|559.87|0
1652171890000|2022-05-10 08:38:10|562.27|559.87|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171930000|2022-05-10 08:38:50|562.27|559.87|562.09|559.69|562.27|559.87|562.09|559.69|0
1652171940000|2022-05-10 08:39:00|562.27|559.87|562.09|559.69|562.27|559.87|562.09|559.69|0
1652171950000|2022-05-10 08:39:10|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1652171960000|2022-05-10 08:39:20|562.98|560.58|563.34|560.94|563.34|560.94|562.98|560.58|0
1652171970000|2022-05-10 08:39:30|563.52|561.12|562.62|560.22|563.52|561.12|562.44|560.04|0
1652171980000|2022-05-10 08:39:40|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1652172000000|2022-05-10 08:40:00|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1652172020000|2022-05-10 08:40:20|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1652172030000|2022-05-10 08:40:30|563.16|560.76|562.8|560.4|563.16|560.76|562.8|560.4|0
1652172040000|2022-05-10 08:40:40|563.16|560.76|563.7|561.3|563.7|561.3|563.16|560.76|0
1652172050000|2022-05-10 08:40:50|563.16|560.76|563.7|561.3|563.7|561.3|563.16|560.76|0
1652172060000|2022-05-10 08:41:00|563.52|561.12|563.52|561.12|563.52|561.12|563.34|560.94|0
1652172070000|2022-05-10 08:41:10|563.34|560.94|564.77|562.37|564.77|562.37|563.34|560.94|0
1652172080000|2022-05-10 08:41:20|564.33|561.93|564.95|562.55|565.49|563.09|564.33|561.93|0
1652172090000|2022-05-10 08:41:30|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1652172100000|2022-05-10 08:41:40|564.06|561.66|564.23|561.83|564.23|561.83|564.06|561.66|0
1652172110000|2022-05-10 08:41:50|564.41|562.01|564.23|561.83|564.41|562.01|564.06|561.66|0
1652172120000|2022-05-10 08:42:00|564.06|561.66|564.23|561.83|564.23|561.83|564.06|561.66|0
1652172130000|2022-05-10 08:42:10|564.41|562.01|564.06|561.66|564.41|562.01|564.06|561.66|0
1652172140000|2022-05-10 08:42:20|564.41|562.01|564.23|561.83|564.41|562.01|564.23|561.83|0
1652172150000|2022-05-10 08:42:30|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1652172160000|2022-05-10 08:42:40|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652172170000|2022-05-10 08:42:50|564.95|562.55|564.77|562.37|564.95|562.55|564.69|562.29|0
1652172180000|2022-05-10 08:43:00|564.41|562.01|564.06|561.66|564.41|562.01|564.06|561.66|0
1652172190000|2022-05-10 08:43:10|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652172200000|2022-05-10 08:43:20|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1652172210000|2022-05-10 08:43:30|564.51|562.11|564.41|562.01|564.51|562.11|564.23|561.83|0
1652172220000|2022-05-10 08:43:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1652172230000|2022-05-10 08:43:50|564.77|562.37|564.69|562.29|564.77|562.37|564.59|562.19|0
1652172240000|2022-05-10 08:44:00|564.95|562.55|564.77|562.37|564.95|562.55|564.77|562.37|0
1652172250000|2022-05-10 08:44:10|564.87|562.47|564.77|562.37|564.87|562.47|564.77|562.37|0
1652172260000|2022-05-10 08:44:20|564.69|562.29|564.41|562.01|564.69|562.29|564.41|562.01|0
1652172270000|2022-05-10 08:44:30|564.59|562.19|564.59|562.19|564.59|562.19|564.41|562.01|0
1652172280000|2022-05-10 08:44:40|564.41|562.01|564.51|562.11|564.59|562.19|564.41|562.01|0
1652172290000|2022-05-10 08:44:50|564.41|562.01|564.05|561.65|564.41|562.01|564.05|561.65|0
1652172300000|2022-05-10 08:45:00|563.52|561.12|564.05|561.65|564.05|561.65|563.52|561.12|0
1652172310000|2022-05-10 08:45:10|563.88|561.48|564.05|561.65|564.05|561.65|563.88|561.48|0
1652172320000|2022-05-10 08:45:20|563.97|561.57|564.05|561.65|564.05|561.65|563.97|561.57|0
1652172330000|2022-05-10 08:45:30|564.41|562.01|564.33|561.93|564.41|562.01|564.23|561.83|0
1652172340000|2022-05-10 08:45:40|564.23|561.83|564.41|562.01|564.41|562.01|564.05|561.65|0
1652172350000|2022-05-10 08:45:50|564.59|562.19|564.15|561.75|564.59|562.19|564.15|561.75|0
1652172360000|2022-05-10 08:46:00|564.05|561.65|564.05|561.65|564.15|561.75|563.79|561.39|0
1652172370000|2022-05-10 08:46:10|564.15|561.75|564.05|561.65|564.23|561.83|564.05|561.65|0
1652172380000|2022-05-10 08:46:20|563.87|561.47|563.7|561.3|563.87|561.47|563.7|561.3|0
1652172390000|2022-05-10 08:46:30|562.98|560.58|563.52|561.12|563.52|561.12|562.98|560.58|0
1652172400000|2022-05-10 08:46:40|563.61|561.21|563.52|561.12|563.61|561.21|563.52|561.12|0
1652172410000|2022-05-10 08:46:50|563.34|560.94|563.61|561.21|563.87|561.47|563.34|560.94|0
1652172420000|2022-05-10 08:47:00|563.43|561.03|563.43|561.03|563.43|561.03|563.34|560.94|0
1652172430000|2022-05-10 08:47:10|563.25|560.85|562.98|560.58|563.34|560.94|562.98|560.58|0
1652172440000|2022-05-10 08:47:20|562.8|560.4|562.71|560.31|562.8|560.4|562.71|560.31|0
1652172450000|2022-05-10 08:47:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652172460000|2022-05-10 08:47:40|562.98|560.58|563.16|560.76|563.25|560.85|562.98|560.58|0
1652172470000|2022-05-10 08:47:50|562.8|560.4|562.71|560.31|562.8|560.4|562.71|560.31|0
1652172480000|2022-05-10 08:48:00|562.8|560.4|562.26|559.86|562.8|560.4|562.26|559.86|0
1652172490000|2022-05-10 08:48:10|562.18|559.78|562.26|559.86|562.26|559.86|562.18|559.78|0
1652172500000|2022-05-10 08:48:20|562.08|559.68|562.08|559.68|562.26|559.86|562.08|559.68|0
1652172520000|2022-05-10 08:48:40|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1652172530000|2022-05-10 08:48:50|562.89|560.49|562.98|560.58|562.98|560.58|562.89|560.49|0
1652172540000|2022-05-10 08:49:00|562.89|560.49|562.89|560.49|562.89|560.49|562.8|560.4|0
1652172550000|2022-05-10 08:49:10|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1652172560000|2022-05-10 08:49:20|562.62|560.22|562.71|560.31|562.71|560.31|562.62|560.22|0
1652172570000|2022-05-10 08:49:30|562.8|560.4|562.8|560.4|562.98|560.58|562.8|560.4|0
1652172580000|2022-05-10 08:49:40|562.71|560.31|562.8|560.4|562.8|560.4|562.71|560.31|0
1652172590000|2022-05-10 08:49:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1652172600000|2022-05-10 08:50:00|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1652172610000|2022-05-10 08:50:10|562.98|560.58|562.62|560.22|562.98|560.58|562.62|560.22|0
1652172620000|2022-05-10 08:50:20|562.71|560.31|562.8|560.4|562.8|560.4|562.71|560.31|0
1652172630000|2022-05-10 08:50:30|562.98|560.58|562.62|560.22|562.98|560.58|562.62|560.22|0
1652172640000|2022-05-10 08:50:40|562.26|559.86|562.44|560.04|562.44|560.04|562.18|559.78|0
1652172650000|2022-05-10 08:50:50|562.62|560.22|562.98|560.58|562.98|560.58|562.62|560.22|0
1652172660000|2022-05-10 08:51:00|563.34|560.94|563.25|560.85|563.34|560.94|563.25|560.85|0
1652172670000|2022-05-10 08:51:10|563.34|560.94|562.98|560.58|563.34|560.94|562.8|560.4|0
1652172680000|2022-05-10 08:51:20|562.89|560.49|563.16|560.76|563.16|560.76|562.89|560.49|0
1652172690000|2022-05-10 08:51:30|563.07|560.67|563.34|560.94|563.34|560.94|562.98|560.58|0
1652172700000|2022-05-10 08:51:40|563.25|560.85|563.16|560.76|563.25|560.85|563.16|560.76|0
1652172710000|2022-05-10 08:51:50|563.34|560.94|563.16|560.76|563.34|560.94|563.16|560.76|0
1652172720000|2022-05-10 08:52:00|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1652172730000|2022-05-10 08:52:10|562.44|560.04|562.44|560.04|562.44|560.04|562.26|559.86|0
1652172740000|2022-05-10 08:52:20|562.62|560.22|563.16|560.76|563.16|560.76|562.62|560.22|0
1652172750000|2022-05-10 08:52:30|562.98|560.58|563.16|560.76|563.34|560.94|562.98|560.58|0
1652172760000|2022-05-10 08:52:40|563.34|560.94|563.51|561.11|563.51|561.11|563.34|560.94|0
1652172770000|2022-05-10 08:52:50|563.69|561.29|563.34|560.94|563.69|561.29|563.16|560.76|0
1652172780000|2022-05-10 08:53:00|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1652172790000|2022-05-10 08:53:10|562.98|560.58|562.89|560.49|562.98|560.58|562.89|560.49|0
1652172800000|2022-05-10 08:53:20|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1652172810000|2022-05-10 08:53:30|562.8|560.4|563.07|560.67|563.07|560.67|562.8|560.4|0
1652172820000|2022-05-10 08:53:40|563.16|560.76|563.33|560.93|563.33|560.93|563.16|560.76|0
1652172830000|2022-05-10 08:53:50|563.43|561.03|563.33|560.93|563.43|561.03|563.33|560.93|0
1652172840000|2022-05-10 08:54:00|563.87|561.47|564.14|561.74|564.41|562.01|563.87|561.47|0
1652172850000|2022-05-10 08:54:10|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1652172860000|2022-05-10 08:54:20|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1652172870000|2022-05-10 08:54:30|564.05|561.65|563.87|561.47|564.23|561.83|563.87|561.47|0
1652172880000|2022-05-10 08:54:40|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1652172890000|2022-05-10 08:54:50|564.32|561.92|565.22|562.82|565.22|562.82|564.32|561.92|0
1652172900000|2022-05-10 08:55:00|565.04|562.64|564.41|562.01|565.04|562.64|564.23|561.83|0
1652172910000|2022-05-10 08:55:10|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1652172920000|2022-05-10 08:55:20|564.14|561.74|563.87|561.47|564.23|561.83|563.87|561.47|0
1652172930000|2022-05-10 08:55:30|563.79|561.39|563.87|561.47|563.87|561.47|563.79|561.39|0
1652172940000|2022-05-10 08:55:40|563.51|561.11|563.69|561.29|563.69|561.29|563.51|561.11|0
1652172950000|2022-05-10 08:55:50|563.87|561.47|563.69|561.29|563.87|561.47|563.69|561.29|0
1652172960000|2022-05-10 08:56:00|563.87|561.47|564.05|561.65|564.05|561.65|563.87|561.47|0
1652172970000|2022-05-10 08:56:10|564.23|561.83|564.23|561.83|564.23|561.83|564.14|561.74|0
1652172980000|2022-05-10 08:56:20|564.14|561.74|564.32|561.92|564.32|561.92|564.05|561.65|0
1652172990000|2022-05-10 08:56:30|564.41|562.01|564.32|561.92|564.41|562.01|564.32|561.92|0
1652173000000|2022-05-10 08:56:40|564.59|562.19|564.41|562.01|564.59|562.19|564.23|561.83|0
1652173010000|2022-05-10 08:56:50|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652173020000|2022-05-10 08:57:00|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1652173030000|2022-05-10 08:57:10|564.77|562.37|565.13|562.73|565.13|562.73|564.77|562.37|0
1652173040000|2022-05-10 08:57:20|564.95|562.55|564.59|562.19|564.95|562.55|564.5|562.1|0
1652173050000|2022-05-10 08:57:30|564.68|562.28|564.68|562.28|564.77|562.37|564.68|562.28|0
1652173060000|2022-05-10 08:57:40|564.77|562.37|564.59|562.19|564.77|562.37|564.59|562.19|0
1652173070000|2022-05-10 08:57:50|564.5|562.1|564.05|561.65|564.5|562.1|564.05|561.65|0
1652173080000|2022-05-10 08:58:00|564.23|561.83|564.05|561.65|564.23|561.83|563.87|561.47|0
1652173090000|2022-05-10 08:58:10|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1652173100000|2022-05-10 08:58:20|563.69|561.29|563.43|561.03|563.69|561.29|563.33|560.93|0
1652173110000|2022-05-10 08:58:30|563.33|560.93|563.43|561.03|563.51|561.11|563.33|560.93|0
1652173120000|2022-05-10 08:58:40|563.15|560.75|563.61|561.21|563.69|561.29|563.15|560.75|0
1652173130000|2022-05-10 08:58:50|563.33|560.93|562.62|560.22|563.33|560.93|562.62|560.22|0
1652173140000|2022-05-10 08:59:00|562.97|560.57|562.8|560.4|562.97|560.57|562.8|560.4|0
1652173150000|2022-05-10 08:59:10|562.62|560.22|563.15|560.75|563.15|560.75|562.62|560.22|0
1652173160000|2022-05-10 08:59:20|563.07|560.67|563.15|560.75|563.15|560.75|563.07|560.67|0
1652173170000|2022-05-10 08:59:30|563.33|560.93|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173180000|2022-05-10 08:59:40|563.25|560.85|563.07|560.67|563.25|560.85|562.97|560.57|0
1652173190000|2022-05-10 08:59:50|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173200000|2022-05-10 09:00:00|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1652173210000|2022-05-10 09:00:10|562.8|560.4|563.15|560.75|563.15|560.75|562.8|560.4|0
1652173220000|2022-05-10 09:00:20|562.8|560.4|562.97|560.57|562.97|560.57|562.8|560.4|0
1652173230000|2022-05-10 09:00:30|562.8|560.4|563.07|560.67|563.07|560.67|562.8|560.4|0
1652173240000|2022-05-10 09:00:40|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173250000|2022-05-10 09:00:50|563.51|561.11|563.33|560.93|563.51|561.11|563.33|560.93|0
1652173260000|2022-05-10 09:01:00|563.15|560.75|562.89|560.49|563.15|560.75|562.89|560.49|0
1652173270000|2022-05-10 09:01:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652173280000|2022-05-10 09:01:20|562.79|560.39|562.44|560.04|562.79|560.39|562.35|559.95|0
1652173290000|2022-05-10 09:01:30|562.53|560.13|562.62|560.22|562.79|560.39|562.53|560.13|0
1652173300000|2022-05-10 09:01:40|562.79|560.39|562.79|560.39|562.79|560.39|562.62|560.22|0
1652173310000|2022-05-10 09:01:50|562.62|560.22|563.07|560.67|563.33|560.93|562.62|560.22|0
1652173320000|2022-05-10 09:02:00|562.71|560.31|562.71|560.31|562.79|560.39|562.71|560.31|0
1652173330000|2022-05-10 09:02:10|562.62|560.22|562.53|560.13|562.79|560.39|562.53|560.13|0
1652173340000|2022-05-10 09:02:20|562.62|560.22|562.79|560.39|562.79|560.39|562.62|560.22|0
1652173350000|2022-05-10 09:02:30|562.97|560.57|562.97|560.57|562.97|560.57|562.79|560.39|0
1652173360000|2022-05-10 09:02:40|563.15|560.75|562.89|560.49|563.15|560.75|562.89|560.49|0
1652173370000|2022-05-10 09:02:50|562.71|560.31|562.62|560.22|562.71|560.31|562.62|560.22|0
1652173390000|2022-05-10 09:03:10|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1652173400000|2022-05-10 09:03:20|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1652173410000|2022-05-10 09:03:30|562.35|559.95|562.26|559.86|562.44|560.04|562.26|559.86|0
1652173420000|2022-05-10 09:03:40|562.17|559.77|562.26|559.86|562.26|559.86|562.17|559.77|0
1652173430000|2022-05-10 09:03:50|562.44|560.04|562.79|560.39|562.79|560.39|562.35|559.95|0
1652173440000|2022-05-10 09:04:00|562.97|560.57|563.15|560.75|563.33|560.93|562.97|560.57|0
1652173450000|2022-05-10 09:04:10|562.97|560.57|563.33|560.93|563.33|560.93|562.97|560.57|0
1652173460000|2022-05-10 09:04:20|563.69|561.29|564.41|562.01|564.41|562.01|563.69|561.29|0
1652173470000|2022-05-10 09:04:30|564.32|561.92|564.23|561.83|564.32|561.92|564.14|561.74|0
1652173480000|2022-05-10 09:04:40|564.14|561.74|564.05|561.65|564.14|561.74|564.05|561.65|0
1652173490000|2022-05-10 09:04:50|563.51|561.11|563.24|560.84|563.51|561.11|563.15|560.75|0
1652173500000|2022-05-10 09:05:00|563.33|560.93|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173510000|2022-05-10 09:05:10|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173520000|2022-05-10 09:05:20|562.97|560.57|563.42|561.02|563.42|561.02|562.97|560.57|0
1652173530000|2022-05-10 09:05:30|563.33|560.93|562.89|560.49|563.33|560.93|562.79|560.39|0
1652173540000|2022-05-10 09:05:40|562.79|560.39|563.07|560.67|563.07|560.67|562.79|560.39|0
1652173550000|2022-05-10 09:05:50|563.15|560.75|563.33|560.93|563.33|560.93|563.07|560.67|0
1652173560000|2022-05-10 09:06:00|563.15|560.75|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173570000|2022-05-10 09:06:10|563.24|560.84|562.97|560.57|563.24|560.84|562.97|560.57|0
1652173580000|2022-05-10 09:06:20|562.79|560.39|562.89|560.49|562.89|560.49|562.79|560.39|0
1652173590000|2022-05-10 09:06:30|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173600000|2022-05-10 09:06:40|563.07|560.67|563.15|560.75|563.33|560.93|563.07|560.67|0
1652173610000|2022-05-10 09:06:50|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173620000|2022-05-10 09:07:00|563.33|560.93|562.97|560.57|563.33|560.93|562.97|560.57|0
1652173630000|2022-05-10 09:07:10|562.79|560.39|562.53|560.13|562.79|560.39|562.43|560.03|0
1652173640000|2022-05-10 09:07:20|562.61|560.21|562.97|560.57|562.97|560.57|562.61|560.21|0
1652173650000|2022-05-10 09:07:30|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1652173660000|2022-05-10 09:07:40|562.61|560.21|562.08|559.68|562.61|560.21|562.08|559.68|0
1652173670000|2022-05-10 09:07:50|562.26|559.86|562.43|560.03|562.43|560.03|562.26|559.86|0
1652173680000|2022-05-10 09:08:00|562.26|559.86|562.26|559.86|562.26|559.86|562.17|559.77|0
1652173690000|2022-05-10 09:08:10|562.43|560.03|562.43|560.03|562.43|560.03|562.26|559.86|0
1652173700000|2022-05-10 09:08:20|562.35|559.95|562.43|560.03|562.53|560.13|562.35|559.95|0
1652173710000|2022-05-10 09:08:30|562.26|559.86|562.43|560.03|562.43|560.03|562.17|559.77|0
1652173720000|2022-05-10 09:08:40|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1652173730000|2022-05-10 09:08:50|562.26|559.86|562.17|559.77|562.26|559.86|562.17|559.77|0
1652173740000|2022-05-10 09:09:00|562.43|560.03|562.08|559.68|562.43|560.03|562.08|559.68|0
1652173750000|2022-05-10 09:09:10|562.17|559.77|562.08|559.68|562.17|559.77|562.08|559.68|0
1652173780000|2022-05-10 09:09:40|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1652173790000|2022-05-10 09:09:50|562.17|559.77|562.08|559.68|562.17|559.77|562.08|559.68|0
1652173800000|2022-05-10 09:10:00|560.29|557.89|561.18|558.78|561.36|558.96|560.29|557.89|0
1652173810000|2022-05-10 09:10:10|561|558.6|560.92|558.52|561|558.6|560.82|558.42|0
1652173820000|2022-05-10 09:10:20|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652173830000|2022-05-10 09:10:30|561.36|558.96|561.72|559.32|561.72|559.32|561.36|558.96|0
1652173840000|2022-05-10 09:10:40|561.54|559.14|561.45|559.05|561.72|559.32|561.45|559.05|0
1652173850000|2022-05-10 09:10:50|561.36|558.96|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173860000|2022-05-10 09:11:00|561.54|559.14|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173870000|2022-05-10 09:11:10|561.54|559.14|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173880000|2022-05-10 09:11:20|561.54|559.14|560.82|558.42|561.54|559.14|560.82|558.42|0
1652173890000|2022-05-10 09:11:30|560.65|558.25|560.47|558.07|560.65|558.25|560.47|558.07|0
1652173900000|2022-05-10 09:11:40|560.82|558.42|560.82|558.42|560.82|558.42|560.74|558.34|0
1652173910000|2022-05-10 09:11:50|560.65|558.25|560.65|558.25|560.74|558.34|560.65|558.25|0
1652173930000|2022-05-10 09:12:10|560.82|558.42|561.27|558.87|561.27|558.87|560.82|558.42|0
1652173940000|2022-05-10 09:12:20|561.36|558.96|561.72|559.32|561.72|559.32|561.36|558.96|0
1652173950000|2022-05-10 09:12:30|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1652173960000|2022-05-10 09:12:40|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1652173970000|2022-05-10 09:12:50|561|558.6|561.36|558.96|561.36|558.96|561|558.6|0
1652173980000|2022-05-10 09:13:00|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1652173990000|2022-05-10 09:13:10|561.36|558.96|560.82|558.42|561.36|558.96|560.82|558.42|0
1652174000000|2022-05-10 09:13:20|561|558.6|561.18|558.78|561.18|558.78|560.82|558.42|0
1652174010000|2022-05-10 09:13:30|561|558.6|560.82|558.42|561|558.6|560.82|558.42|0
1652174020000|2022-05-10 09:13:40|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1652174030000|2022-05-10 09:13:50|560.82|558.42|561|558.6|561|558.6|560.65|558.25|0
1652174040000|2022-05-10 09:14:00|560.92|558.52|561.18|558.78|561.18|558.78|560.92|558.52|0
1652174050000|2022-05-10 09:14:10|561.1|558.7|561|558.6|561.18|558.78|561|558.6|0
1652174060000|2022-05-10 09:14:20|560.82|558.42|560.38|557.98|560.82|558.42|560.38|557.98|0
1652174070000|2022-05-10 09:14:30|560.29|557.89|560.29|557.89|560.29|557.89|560.2|557.8|0
1652174080000|2022-05-10 09:14:40|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1652174090000|2022-05-10 09:14:50|560.29|557.89|560.2|557.8|560.29|557.89|560.11|557.71|0
1652174100000|2022-05-10 09:15:00|560.29|557.89|560.11|557.71|560.29|557.89|560.11|557.71|0
1652174110000|2022-05-10 09:15:10|559.93|557.53|560.11|557.71|560.11|557.71|559.93|557.53|0
1652174120000|2022-05-10 09:15:20|560.29|557.89|560.64|558.24|560.64|558.24|560.11|557.71|0
1652174130000|2022-05-10 09:15:30|560.47|558.07|560.64|558.24|560.64|558.24|560.47|558.07|0
1652174140000|2022-05-10 09:15:40|560.74|558.34|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174150000|2022-05-10 09:15:50|560.82|558.42|560.92|558.52|560.92|558.52|560.82|558.42|0
1652174160000|2022-05-10 09:16:00|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652174170000|2022-05-10 09:16:10|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174180000|2022-05-10 09:16:20|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652174190000|2022-05-10 09:16:30|560.82|558.42|560.82|558.42|560.92|558.52|560.82|558.42|0
1652174200000|2022-05-10 09:16:40|561|558.6|561|558.6|561|558.6|560.92|558.52|0
1652174220000|2022-05-10 09:17:00|560.64|558.24|560.74|558.34|560.82|558.42|560.64|558.24|0
1652174230000|2022-05-10 09:17:10|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174250000|2022-05-10 09:17:30|560.74|558.34|560.82|558.42|560.82|558.42|560.64|558.24|0
1652174270000|2022-05-10 09:17:50|560.74|558.34|560.74|558.34|560.82|558.42|560.74|558.34|0
1652174280000|2022-05-10 09:18:00|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174290000|2022-05-10 09:18:10|561|558.6|561|558.6|561|558.6|561|558.6|0
1652174300000|2022-05-10 09:18:20|561.18|558.78|561.54|559.14|561.54|559.14|561.18|558.78|0
1652174310000|2022-05-10 09:18:30|561.89|559.49|561.89|559.49|562.07|559.67|561.89|559.49|0
1652174320000|2022-05-10 09:18:40|561.72|559.32|562.25|559.85|562.25|559.85|561.72|559.32|0
1652174330000|2022-05-10 09:18:50|562.43|560.03|562.61|560.21|562.61|560.21|562.35|559.95|0
1652174340000|2022-05-10 09:19:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1652174350000|2022-05-10 09:19:10|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1652174360000|2022-05-10 09:19:20|562.61|560.21|562.97|560.57|562.97|560.57|562.61|560.21|0
1652174370000|2022-05-10 09:19:30|562.88|560.48|562.7|560.3|562.88|560.48|562.7|560.3|0
1652174380000|2022-05-10 09:19:40|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174390000|2022-05-10 09:19:50|563.15|560.75|562.79|560.39|563.33|560.93|562.79|560.39|0
1652174410000|2022-05-10 09:20:10|562.97|560.57|563.68|561.28|563.68|561.28|562.97|560.57|0
1652174420000|2022-05-10 09:20:20|563.86|561.46|564.22|561.82|564.22|561.82|563.86|561.46|0
1652174430000|2022-05-10 09:20:30|564.04|561.64|563.96|561.56|564.4|562|563.96|561.56|0
1652174440000|2022-05-10 09:20:40|564.04|561.64|563.6|561.2|564.04|561.64|563.6|561.2|0
1652174450000|2022-05-10 09:20:50|563.68|561.28|563.68|561.28|563.86|561.46|563.68|561.28|0
1652174460000|2022-05-10 09:21:00|563.6|561.2|563.33|560.93|563.6|561.2|563.33|560.93|0
1652174470000|2022-05-10 09:21:10|563.42|561.02|563.5|561.1|563.5|561.1|563.42|561.02|0
1652174480000|2022-05-10 09:21:20|563.42|561.02|563.33|560.93|563.42|561.02|563.33|560.93|0
1652174490000|2022-05-10 09:21:30|563.15|560.75|563.68|561.28|563.68|561.28|563.15|560.75|0
1652174500000|2022-05-10 09:21:40|563.86|561.46|563.5|561.1|563.86|561.46|563.5|561.1|0
1652174510000|2022-05-10 09:21:50|563.24|560.84|562.97|560.57|563.24|560.84|562.97|560.57|0
1652174520000|2022-05-10 09:22:00|563.06|560.66|562.88|560.48|563.15|560.75|562.88|560.48|0
1652174530000|2022-05-10 09:22:10|563.06|560.66|563.42|561.02|563.42|561.02|563.06|560.66|0
1652174540000|2022-05-10 09:22:20|563.5|561.1|563.5|561.1|563.5|561.1|563.32|560.92|0
1652174550000|2022-05-10 09:22:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1652174560000|2022-05-10 09:22:40|563.42|561.02|563.15|560.75|563.42|561.02|563.15|560.75|0
1652174570000|2022-05-10 09:22:50|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174580000|2022-05-10 09:23:00|562.79|560.39|562.7|560.3|562.79|560.39|562.61|560.21|0
1652174590000|2022-05-10 09:23:10|562.61|560.21|562.61|560.21|562.7|560.3|562.61|560.21|0
1652174600000|2022-05-10 09:23:20|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174610000|2022-05-10 09:23:30|563.06|560.66|562.61|560.21|563.06|560.66|562.61|560.21|0
1652174620000|2022-05-10 09:23:40|562.25|559.85|562.07|559.67|562.25|559.85|562.07|559.67|0
1652174630000|2022-05-10 09:23:50|561.89|559.49|561.81|559.41|561.89|559.49|561.71|559.31|0
1652174640000|2022-05-10 09:24:00|561.53|559.13|562.61|560.21|562.61|560.21|561.53|559.13|0
1652174650000|2022-05-10 09:24:10|562.88|560.48|563.06|560.66|563.14|560.74|562.88|560.48|0
1652174660000|2022-05-10 09:24:20|563.6|561.2|563.68|561.28|563.78|561.38|563.6|561.2|0
1652174670000|2022-05-10 09:24:30|563.5|561.1|563.5|561.1|563.6|561.2|563.5|561.1|0
1652174680000|2022-05-10 09:24:40|563.42|561.02|563.42|561.02|563.5|561.1|563.42|561.02|0
1652174690000|2022-05-10 09:24:50|563.5|561.1|563.6|561.2|563.78|561.38|563.5|561.1|0
1652174700000|2022-05-10 09:25:00|563.68|561.28|563.32|560.92|563.68|561.28|563.32|560.92|0
1652174710000|2022-05-10 09:25:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1652174720000|2022-05-10 09:25:20|563.6|561.2|563.77|561.37|563.78|561.38|563.6|561.2|0
1652174730000|2022-05-10 09:25:30|563.6|561.2|563.6|561.2|563.68|561.28|563.6|561.2|0
1652174740000|2022-05-10 09:25:40|563.14|560.74|563.32|560.92|563.42|561.02|563.14|560.74|0
1652174750000|2022-05-10 09:25:50|563.42|561.02|563.6|561.2|563.6|561.2|563.42|561.02|0
1652174760000|2022-05-10 09:26:00|563.5|561.1|563.6|561.2|563.6|561.2|563.5|561.1|0
1652174770000|2022-05-10 09:26:10|563.5|561.1|563.68|561.28|563.86|561.46|563.5|561.1|0
1652174780000|2022-05-10 09:26:20|563.77|561.37|564.04|561.64|564.04|561.64|563.77|561.37|0
1652174800000|2022-05-10 09:26:40|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1652174810000|2022-05-10 09:26:50|564.31|561.91|564.22|561.82|564.31|561.91|564.22|561.82|0
1652174820000|2022-05-10 09:27:00|563.86|561.46|564.31|561.91|564.31|561.91|563.86|561.46|0
1652174830000|2022-05-10 09:27:10|564.4|562|564.49|562.09|564.49|562.09|564.4|562|0
1652174840000|2022-05-10 09:27:20|564.22|561.82|564.22|561.82|564.22|561.82|564.04|561.64|0
1652174850000|2022-05-10 09:27:30|563.86|561.46|563.86|561.46|563.86|561.46|563.77|561.37|0
1652174860000|2022-05-10 09:27:40|563.68|561.28|563.95|561.55|563.95|561.55|563.68|561.28|0
1652174870000|2022-05-10 09:27:50|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1652174880000|2022-05-10 09:28:00|564.31|561.91|564.04|561.64|564.31|561.91|564.04|561.64|0
1652174890000|2022-05-10 09:28:10|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174900000|2022-05-10 09:28:20|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174910000|2022-05-10 09:28:30|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174920000|2022-05-10 09:28:40|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1652174930000|2022-05-10 09:28:50|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1652174940000|2022-05-10 09:29:00|563.5|561.1|563.59|561.19|563.68|561.28|563.5|561.1|0
1652174950000|2022-05-10 09:29:10|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1652174960000|2022-05-10 09:29:20|563.68|561.28|564.22|561.82|564.22|561.82|563.68|561.28|0
1652174970000|2022-05-10 09:29:30|564.4|562|564.58|562.18|564.58|562.18|564.22|561.82|0
1652174980000|2022-05-10 09:29:40|564.76|562.36|564.94|562.54|564.94|562.54|564.76|562.36|0
1652174990000|2022-05-10 09:29:50|564.76|562.36|564.4|562|564.76|562.36|564.22|561.82|0
1652175000000|2022-05-10 09:30:00|564.22|561.82|563.68|561.28|564.22|561.82|563.68|561.28|0
1652175010000|2022-05-10 09:30:10|564.04|561.64|564.22|561.82|564.22|561.82|563.86|561.46|0
1652175020000|2022-05-10 09:30:20|563.68|561.28|563.32|560.92|563.68|561.28|563.32|560.92|0
1652175030000|2022-05-10 09:30:30|563.41|561.01|563.41|561.01|563.5|561.1|563.32|560.92|0
1652175040000|2022-05-10 09:30:40|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175060000|2022-05-10 09:31:00|563.59|561.19|563.68|561.28|563.68|561.28|563.32|560.92|0
1652175070000|2022-05-10 09:31:10|563.77|561.37|563.77|561.37|563.86|561.46|563.77|561.37|0
1652175090000|2022-05-10 09:31:30|563.68|561.28|563.86|561.46|563.86|561.46|563.68|561.28|0
1652175100000|2022-05-10 09:31:40|563.77|561.37|563.68|561.28|563.77|561.37|563.68|561.28|0
1652175110000|2022-05-10 09:31:50|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175120000|2022-05-10 09:32:00|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1652175130000|2022-05-10 09:32:10|563.5|561.1|563.5|561.1|563.5|561.1|563.32|560.92|0
1652175140000|2022-05-10 09:32:20|563.59|561.19|563.86|561.46|563.86|561.46|563.59|561.19|0
1652175150000|2022-05-10 09:32:30|563.68|561.28|563.77|561.37|563.77|561.37|563.68|561.28|0
1652175160000|2022-05-10 09:32:40|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175170000|2022-05-10 09:32:50|563.41|561.01|563.14|560.74|563.41|561.01|563.14|560.74|0
1652175180000|2022-05-10 09:33:00|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1652175190000|2022-05-10 09:33:10|562.88|560.48|563.32|560.92|563.32|560.92|562.88|560.48|0
1652175200000|2022-05-10 09:33:20|563.14|560.74|562.96|560.56|563.14|560.74|562.88|560.48|0
1652175210000|2022-05-10 09:33:30|562.78|560.38|562.52|560.12|562.78|560.38|562.52|560.12|0
1652175220000|2022-05-10 09:33:40|562.43|560.03|562.96|560.56|562.96|560.56|562.43|560.03|0
1652175230000|2022-05-10 09:33:50|562.78|560.38|562.78|560.38|562.78|560.38|562.6|560.2|0
1652175240000|2022-05-10 09:34:00|562.34|559.94|562.6|560.2|562.6|560.2|562.34|559.94|0
1652175250000|2022-05-10 09:34:10|562.43|560.03|562.52|560.12|562.6|560.2|562.43|560.03|0
1652175260000|2022-05-10 09:34:20|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1652175270000|2022-05-10 09:34:30|562.52|560.12|562.7|560.3|562.7|560.3|562.52|560.12|0
1652175280000|2022-05-10 09:34:40|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1652175290000|2022-05-10 09:34:50|562.6|560.2|562.7|560.3|562.7|560.3|562.6|560.2|0
1652175300000|2022-05-10 09:35:00|562.6|560.2|562.78|560.38|562.78|560.38|562.6|560.2|0
1652175310000|2022-05-10 09:35:10|563.06|560.66|563.06|560.66|563.06|560.66|562.96|560.56|0
1652175320000|2022-05-10 09:35:20|562.78|560.38|562.96|560.56|563.06|560.66|562.78|560.38|0
1652175330000|2022-05-10 09:35:30|563.14|560.74|562.88|560.48|563.14|560.74|562.88|560.48|0
1652175340000|2022-05-10 09:35:40|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1652175350000|2022-05-10 09:35:50|563.77|561.37|563.86|561.46|563.86|561.46|563.77|561.37|0
1652175360000|2022-05-10 09:36:00|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1652175370000|2022-05-10 09:36:10|563.5|561.1|562.96|560.56|563.5|561.1|562.96|560.56|0
1652175380000|2022-05-10 09:36:20|562.78|560.38|562.78|560.38|562.96|560.56|562.78|560.38|0
1652175390000|2022-05-10 09:36:30|563.14|560.74|563.41|561.01|563.41|561.01|563.14|560.74|0
1652175400000|2022-05-10 09:36:40|562.78|560.38|562.96|560.56|562.96|560.56|562.78|560.38|0
1652175410000|2022-05-10 09:36:50|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1652175420000|2022-05-10 09:37:00|563.41|561.01|563.5|561.1|563.5|561.1|563.41|561.01|0
1652175430000|2022-05-10 09:37:10|563.59|561.19|562.96|560.56|563.59|561.19|562.96|560.56|0
1652175440000|2022-05-10 09:37:20|563.23|560.83|562.96|560.56|563.23|560.83|562.96|560.56|0
1652175450000|2022-05-10 09:37:30|562.7|560.3|562.78|560.38|562.78|560.38|562.7|560.3|0
1652175460000|2022-05-10 09:37:40|562.96|560.56|563.14|560.74|563.32|560.92|562.96|560.56|0
1652175470000|2022-05-10 09:37:50|562.96|560.56|563.23|560.83|563.32|560.92|562.88|560.48|0
1652175480000|2022-05-10 09:38:00|563.32|560.92|563.68|561.28|563.68|561.28|563.23|560.83|0
1652175490000|2022-05-10 09:38:10|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1652175500000|2022-05-10 09:38:20|563.68|561.28|563.59|561.19|563.68|561.28|563.59|561.19|0
1652175510000|2022-05-10 09:38:30|563.5|561.1|563.32|560.92|563.5|561.1|563.14|560.74|0
1652175520000|2022-05-10 09:38:40|563.23|560.83|563.14|560.74|563.23|560.83|563.14|560.74|0
1652175530000|2022-05-10 09:38:50|563.32|560.92|563.23|560.83|563.5|561.1|563.23|560.83|0
1652175540000|2022-05-10 09:39:00|563.14|560.74|563.05|560.65|563.14|560.74|563.05|560.65|0
1652175550000|2022-05-10 09:39:10|562.96|560.56|562.78|560.38|562.96|560.56|562.78|560.38|0
1652175560000|2022-05-10 09:39:20|562.96|560.56|562.6|560.2|562.96|560.56|562.6|560.2|0
1652175570000|2022-05-10 09:39:30|562.7|560.3|562.6|560.2|562.7|560.3|562.6|560.2|0
1652175580000|2022-05-10 09:39:40|562.52|560.12|561.35|558.95|562.52|560.12|561.35|558.95|0
1652175590000|2022-05-10 09:39:50|561.44|559.04|560.46|558.06|561.44|559.04|560.46|558.06|0
1652175600000|2022-05-10 09:40:00|560.37|557.97|560.19|557.79|560.37|557.97|560.19|557.79|0
1652175610000|2022-05-10 09:40:10|561.17|558.77|561.35|558.95|561.53|559.13|561.17|558.77|0
1652175620000|2022-05-10 09:40:20|561.53|559.13|561.35|558.95|561.71|559.31|561.35|558.95|0
1652175630000|2022-05-10 09:40:30|561.44|559.04|561.62|559.22|561.62|559.22|561.44|559.04|0
1652175640000|2022-05-10 09:40:40|561.71|559.31|562.07|559.67|562.24|559.84|561.71|559.31|0
1652175650000|2022-05-10 09:40:50|562.34|559.94|561.8|559.4|562.34|559.94|561.8|559.4|0
1652175660000|2022-05-10 09:41:00|561.53|559.13|561.17|558.77|561.53|559.13|561.17|558.77|0
1652175670000|2022-05-10 09:41:10|561.44|559.04|561.44|559.04|561.53|559.13|561.44|559.04|0
1652175680000|2022-05-10 09:41:20|561.35|558.95|561.44|559.04|561.44|559.04|561.35|558.95|0
1652175690000|2022-05-10 09:41:30|561.35|558.95|561.35|558.95|561.35|558.95|561.26|558.86|0
1652175700000|2022-05-10 09:41:40|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1652175710000|2022-05-10 09:41:50|561.17|558.77|560.73|558.33|561.17|558.77|560.73|558.33|0
1652175720000|2022-05-10 09:42:00|560.64|558.24|560.46|558.06|560.64|558.24|560.46|558.06|0
1652175730000|2022-05-10 09:42:10|560.28|557.88|560.63|558.23|560.63|558.23|560.28|557.88|0
1652175740000|2022-05-10 09:42:20|560.81|558.41|560.91|558.51|560.99|558.59|560.81|558.41|0
1652175750000|2022-05-10 09:42:30|560.81|558.41|560.81|558.41|560.81|558.41|560.73|558.33|0
1652175760000|2022-05-10 09:42:40|560.63|558.23|560.81|558.41|560.81|558.41|560.46|558.06|0
1652175770000|2022-05-10 09:42:50|560.91|558.51|561.17|558.77|561.17|558.77|560.91|558.51|0
1652175780000|2022-05-10 09:43:00|560.99|558.59|561.26|558.86|561.26|558.86|560.81|558.41|0
1652175790000|2022-05-10 09:43:10|561.17|558.77|561.71|559.31|561.71|559.31|561.17|558.77|0
1652175800000|2022-05-10 09:43:20|561.8|559.4|561.89|559.49|561.89|559.49|561.71|559.31|0
1652175810000|2022-05-10 09:43:30|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1652175820000|2022-05-10 09:43:40|562.34|559.94|562.6|560.2|562.78|560.38|562.34|559.94|0
1652175830000|2022-05-10 09:43:50|562.69|560.29|562.6|560.2|562.78|560.38|562.6|560.2|0
1652175840000|2022-05-10 09:44:00|562.52|560.12|562.6|560.2|562.6|560.2|562.42|560.02|0
1652175850000|2022-05-10 09:44:10|562.52|560.12|562.42|560.02|562.78|560.38|562.42|560.02|0
1652175860000|2022-05-10 09:44:20|562.78|560.38|562.78|560.38|562.87|560.47|562.6|560.2|0
1652175870000|2022-05-10 09:44:30|563.32|560.92|563.32|560.92|563.5|561.1|563.32|560.92|0
1652175880000|2022-05-10 09:44:40|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1652175890000|2022-05-10 09:44:50|563.14|560.74|563.32|560.92|563.5|561.1|563.14|560.74|0
1652175900000|2022-05-10 09:45:00|563.5|561.1|562.96|560.56|563.5|561.1|562.96|560.56|0
1652175910000|2022-05-10 09:45:10|563.05|560.65|563.67|561.27|563.67|561.27|563.05|560.65|0
1652175920000|2022-05-10 09:45:20|563.85|561.45|563.5|561.1|564.03|561.63|563.32|560.92|0
1652175930000|2022-05-10 09:45:30|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1652175940000|2022-05-10 09:45:40|563.67|561.27|563.85|561.45|564.03|561.63|563.67|561.27|0
1652175950000|2022-05-10 09:45:50|564.03|561.63|563.77|561.37|564.03|561.63|563.77|561.37|0
1652175960000|2022-05-10 09:46:00|563.85|561.45|563.32|560.92|563.85|561.45|563.32|560.92|0
1652175970000|2022-05-10 09:46:10|563.67|561.27|563.77|561.37|563.77|561.37|563.67|561.27|0
1652175980000|2022-05-10 09:46:20|563.85|561.45|564.31|561.91|564.39|561.99|563.67|561.27|0
1652175990000|2022-05-10 09:46:30|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1652176000000|2022-05-10 09:46:40|564.03|561.63|563.95|561.55|564.03|561.63|563.95|561.55|0
1652176010000|2022-05-10 09:46:50|564.03|561.63|564.39|561.99|564.48|562.08|564.03|561.63|0
1652176020000|2022-05-10 09:47:00|564.48|562.08|564.57|562.17|564.57|562.17|564.48|562.08|0
1652176030000|2022-05-10 09:47:10|564.39|561.99|563.95|561.55|564.39|561.99|563.95|561.55|0
1652176040000|2022-05-10 09:47:20|564.39|561.99|564.3|561.9|564.39|561.99|564.21|561.81|0
1652176050000|2022-05-10 09:47:30|564.21|561.81|564.03|561.63|564.39|561.99|563.95|561.55|0
1652176060000|2022-05-10 09:47:40|564.13|561.73|563.85|561.45|564.13|561.73|563.85|561.45|0
1652176070000|2022-05-10 09:47:50|563.77|561.37|563.77|561.37|563.77|561.37|563.67|561.27|0
1652176080000|2022-05-10 09:48:00|563.95|561.55|563.95|561.55|564.13|561.73|563.95|561.55|0
1652176090000|2022-05-10 09:48:10|564.03|561.63|564.21|561.81|564.21|561.81|564.03|561.63|0
1652176100000|2022-05-10 09:48:20|564.39|561.99|564.13|561.73|564.39|561.99|564.03|561.63|0
1652176110000|2022-05-10 09:48:30|564.57|562.17|564.48|562.08|564.57|562.17|564.39|561.99|0
1652176120000|2022-05-10 09:48:40|564.57|562.17|564.93|562.53|564.93|562.53|564.57|562.17|0
1652176130000|2022-05-10 09:48:50|564.75|562.35|565.29|562.89|565.29|562.89|564.75|562.35|0
1652176140000|2022-05-10 09:49:00|565.65|563.25|565.29|562.89|565.65|563.25|565.29|562.89|0
1652176150000|2022-05-10 09:49:10|564.93|562.53|564.93|562.53|565.11|562.71|564.93|562.53|0
1652176160000|2022-05-10 09:49:20|564.57|562.17|564.57|562.17|564.57|562.17|564.21|561.81|0
1652176170000|2022-05-10 09:49:30|564.75|562.35|564.39|561.99|564.75|562.35|564.21|561.81|0
1652176180000|2022-05-10 09:49:40|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1652176190000|2022-05-10 09:49:50|565.11|562.71|565.2|562.8|565.29|562.89|565.11|562.71|0
1652176200000|2022-05-10 09:50:00|565.02|562.62|565.02|562.62|565.02|562.62|564.75|562.35|0
1652176210000|2022-05-10 09:50:10|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1652176220000|2022-05-10 09:50:20|564.84|562.44|564.39|561.99|564.84|562.44|564.39|561.99|0
1652176230000|2022-05-10 09:50:30|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1652176240000|2022-05-10 09:50:40|564.39|561.99|564.3|561.9|564.39|561.99|564.3|561.9|0
1652176250000|2022-05-10 09:50:50|564.57|562.17|564.03|561.63|564.57|562.17|563.85|561.45|0
1652176260000|2022-05-10 09:51:00|563.95|561.55|564.21|561.81|564.21|561.81|563.95|561.55|0
1652176270000|2022-05-10 09:51:10|564.48|562.08|564.3|561.9|564.48|562.08|564.3|561.9|0
1652176280000|2022-05-10 09:51:20|564.57|562.17|564.39|561.99|564.57|562.17|564.39|561.99|0
1652176290000|2022-05-10 09:51:30|564.48|562.08|564.3|561.9|564.48|562.08|564.03|561.63|0
1652176300000|2022-05-10 09:51:40|564.39|561.99|564.75|562.35|564.75|562.35|564.39|561.99|0
1652176310000|2022-05-10 09:51:50|565.02|562.62|564.75|562.35|565.02|562.62|564.75|562.35|0
1652176320000|2022-05-10 09:52:00|564.57|562.17|564.84|562.44|564.84|562.44|564.57|562.17|0
1652176330000|2022-05-10 09:52:10|564.93|562.53|565.29|562.89|565.29|562.89|564.93|562.53|0
1652176340000|2022-05-10 09:52:20|565.11|562.71|565.29|562.89|565.29|562.89|565.11|562.71|0
1652176350000|2022-05-10 09:52:30|565.56|563.16|565.47|563.07|565.56|563.16|565.47|563.07|0
1652176360000|2022-05-10 09:52:40|565.29|562.89|566.1|563.7|566.1|563.7|565.29|562.89|0
1652176370000|2022-05-10 09:52:50|566.18|563.78|567.44|565.04|567.44|565.04|566.18|563.78|0
1652176380000|2022-05-10 09:53:00|567.08|564.68|567.08|564.68|567.26|564.86|566.72|564.32|0
1652176390000|2022-05-10 09:53:10|567.18|564.78|567.8|565.4|567.8|565.4|567.18|564.78|0
1652176400000|2022-05-10 09:53:20|567.62|565.22|567.8|565.4|567.8|565.4|567.62|565.22|0
1652176410000|2022-05-10 09:53:30|567.53|565.13|567.35|564.95|567.71|565.31|567.35|564.95|0
1652176420000|2022-05-10 09:53:40|567.26|564.86|567.53|565.13|567.71|565.31|567.26|564.86|0
1652176430000|2022-05-10 09:53:50|567.62|565.22|567.98|565.58|567.98|565.58|567.62|565.22|0
1652176440000|2022-05-10 09:54:00|567.71|565.31|567.8|565.4|567.8|565.4|567.26|564.86|0
1652176450000|2022-05-10 09:54:10|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1652176460000|2022-05-10 09:54:20|568.25|565.85|567.8|565.4|568.34|565.94|567.8|565.4|0
1652176470000|2022-05-10 09:54:30|567.62|565.22|568.25|565.85|568.25|565.85|567.62|565.22|0
1652176480000|2022-05-10 09:54:40|568.34|565.94|568.7|566.3|568.7|566.3|568.34|565.94|0
1652176490000|2022-05-10 09:54:50|568.88|566.48|569.06|566.66|569.06|566.66|568.88|566.48|0
1652176500000|2022-05-10 09:55:00|569.15|566.75|569.06|566.66|569.15|566.75|569.06|566.66|0
1652176510000|2022-05-10 09:55:10|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1652176520000|2022-05-10 09:55:20|568.61|566.21|568.52|566.12|568.61|566.21|568.34|565.94|0
1652176530000|2022-05-10 09:55:30|568.7|566.3|568.7|566.3|568.88|566.48|568.61|566.21|0
1652176540000|2022-05-10 09:55:40|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1652176550000|2022-05-10 09:55:50|568.61|566.21|569.42|567.02|569.42|567.02|568.61|566.21|0
1652176560000|2022-05-10 09:56:00|569.33|566.93|569.51|567.11|569.51|567.11|569.15|566.75|0
1652176570000|2022-05-10 09:56:10|569.6|567.2|570.24|567.84|570.24|567.84|569.6|567.2|0
1652176580000|2022-05-10 09:56:20|570.32|567.92|570.32|567.92|570.6|568.2|570.14|567.74|0
1652176590000|2022-05-10 09:56:30|570.5|568.1|570.78|568.38|570.78|568.38|570.42|568.02|0
1652176600000|2022-05-10 09:56:40|570.68|568.28|569.96|567.56|570.68|568.28|569.96|567.56|0
1652176610000|2022-05-10 09:56:50|570.23|567.83|569.69|567.29|570.23|567.83|569.69|567.29|0
1652176620000|2022-05-10 09:57:00|569.96|567.56|569.69|567.29|569.96|567.56|569.69|567.29|0
1652176630000|2022-05-10 09:57:10|569.96|567.56|571.22|568.82|571.22|568.82|569.96|567.56|0
1652176640000|2022-05-10 09:57:20|571.4|569|571.22|568.82|571.4|569|571.22|568.82|0
1652176650000|2022-05-10 09:57:30|571.4|569|571.76|569.36|571.76|569.36|571.4|569|0
1652176660000|2022-05-10 09:57:40|571.4|569|571.95|569.55|571.95|569.55|571.4|569|0
1652176670000|2022-05-10 09:57:50|571.76|569.36|571.68|569.28|571.95|569.55|571.4|569|0
1652176680000|2022-05-10 09:58:00|571.4|569|570.86|568.46|571.4|569|570.78|568.38|0
1652176690000|2022-05-10 09:58:10|570.68|568.28|570.68|568.28|570.68|568.28|570.6|568.2|0
1652176700000|2022-05-10 09:58:20|570.5|568.1|570.5|568.1|570.68|568.28|570.5|568.1|0
1652176710000|2022-05-10 09:58:30|570.77|567.65|570.68|567.56|570.77|567.65|570.32|567.2|0
1652176720000|2022-05-10 09:58:40|570.86|567.74|570.95|567.83|570.95|567.83|570.86|567.74|0
1652176730000|2022-05-10 09:58:50|570.86|567.74|571.22|568.1|571.22|568.1|570.86|567.74|0
1652176740000|2022-05-10 09:59:00|571.14|568.02|570.95|567.83|571.14|568.02|570.95|567.83|0
1652176750000|2022-05-10 09:59:10|571.04|567.92|570.77|567.65|571.22|568.1|570.77|567.65|0
1652176760000|2022-05-10 09:59:20|570.86|567.74|570.95|567.83|570.95|567.83|570.68|567.56|0
1652176770000|2022-05-10 09:59:30|571.22|568.1|570.86|567.74|571.22|568.1|570.86|567.74|0
1652176780000|2022-05-10 09:59:40|571.04|567.92|571.13|568.01|571.13|568.01|571.04|567.92|0
1652176790000|2022-05-10 09:59:50|571.22|568.1|571.58|568.46|571.58|568.46|571.22|568.1|0
1652176800000|2022-05-10 10:00:00|571.4|568.28|571.04|567.92|571.5|568.38|571.04|567.92|0
1652176810000|2022-05-10 10:00:10|570.32|567.2|569.96|566.84|570.32|567.2|569.96|566.84|0
1652176820000|2022-05-10 10:00:20|570.14|567.02|570.23|567.11|570.32|567.2|570.05|566.93|0
1652176830000|2022-05-10 10:00:30|571.4|568.28|571.94|568.82|571.94|568.82|571.4|568.28|0
1652176840000|2022-05-10 10:00:40|571.76|568.64|571.94|568.82|572.12|569|571.76|568.64|0
1652176850000|2022-05-10 10:00:50|571.76|568.64|572.67|569.55|573.03|569.91|571.76|568.64|0
1652176860000|2022-05-10 10:01:00|572.48|569.36|571.5|568.38|572.48|569.36|571.5|568.38|0
1652176870000|2022-05-10 10:01:10|571.31|568.19|572.12|569|572.12|569|571.31|568.19|0
1652176880000|2022-05-10 10:01:20|571.94|568.82|571.94|568.82|571.94|568.82|571.94|568.82|0
1652176890000|2022-05-10 10:01:30|572.12|569|572.12|569|572.12|569|572.12|569|0
1652176900000|2022-05-10 10:01:40|572.04|568.92|571.86|568.74|572.12|569|571.86|568.74|0
1652176910000|2022-05-10 10:01:50|572.12|569|571.58|568.46|572.3|569.18|571.58|568.46|0
1652176920000|2022-05-10 10:02:00|571.68|568.56|572.12|569|572.12|569|571.68|568.56|0
1652176930000|2022-05-10 10:02:10|572.04|568.92|572.3|569.18|572.3|569.18|572.04|568.92|0
1652176940000|2022-05-10 10:02:20|572.12|569|572.3|569.18|572.48|569.36|572.12|569|0
1652176950000|2022-05-10 10:02:30|572.4|569.28|572.12|569|572.4|569.28|572.12|569|0
1652176960000|2022-05-10 10:02:40|571.94|568.82|572.12|569|572.3|569.18|571.94|568.82|0
1652176970000|2022-05-10 10:02:50|572.04|568.92|571.4|568.28|572.12|569|571.4|568.28|0
1652176980000|2022-05-10 10:03:00|571.13|568.01|571.22|568.1|571.22|568.1|571.04|567.92|0
1652176990000|2022-05-10 10:03:10|571.04|567.92|571.58|568.46|571.58|568.46|571.04|567.92|0
1652177000000|2022-05-10 10:03:20|571.94|568.82|572.12|569|572.12|569|571.76|568.64|0
1652177010000|2022-05-10 10:03:30|571.58|568.46|572.12|569|572.12|569|571.58|568.46|0
1652177020000|2022-05-10 10:03:40|572.3|569.18|572.12|569|572.48|569.36|572.12|569|0
1652177030000|2022-05-10 10:03:50|572.3|569.18|571.94|568.82|572.3|569.18|571.86|568.74|0
1652177040000|2022-05-10 10:04:00|572.04|568.92|572.04|568.92|572.04|568.92|571.94|568.82|0
1652177050000|2022-05-10 10:04:10|572.48|569.36|572.48|569.36|572.58|569.46|572.3|569.18|0
1652177060000|2022-05-10 10:04:20|572.66|569.54|572.66|569.54|572.66|569.54|572.66|569.54|0
1652177070000|2022-05-10 10:04:30|572.48|569.36|572.3|569.18|572.48|569.36|572.3|569.18|0
1652177080000|2022-05-10 10:04:40|572.4|569.28|571.58|568.46|572.4|569.28|571.58|568.46|0
1652177090000|2022-05-10 10:04:50|571.76|568.64|571.58|568.46|571.76|568.64|571.58|568.46|0
1652177100000|2022-05-10 10:05:00|571.4|568.28|571.04|567.92|571.4|568.28|571.04|567.92|0
1652177110000|2022-05-10 10:05:10|571.22|568.1|571.76|568.64|571.76|568.64|571.22|568.1|0
1652177120000|2022-05-10 10:05:20|571.58|568.46|571.31|568.19|571.67|568.55|571.31|568.19|0
1652177130000|2022-05-10 10:05:30|571.22|568.1|571.22|568.1|571.22|568.1|571.13|568.01|0
1652177140000|2022-05-10 10:05:40|570.68|567.56|570.14|567.02|570.68|567.56|569.87|566.75|0
1652177150000|2022-05-10 10:05:50|569.96|566.84|569.6|566.48|569.96|566.84|569.6|566.48|0
1652177160000|2022-05-10 10:06:00|569.51|566.39|569.42|566.3|569.51|566.39|569.33|566.21|0
1652177170000|2022-05-10 10:06:10|569.15|566.03|568.97|565.85|569.15|566.03|568.97|565.85|0
1652177180000|2022-05-10 10:06:20|569.06|565.94|569.06|565.94|569.06|565.94|569.06|565.94|0
1652177190000|2022-05-10 10:06:30|569.42|566.3|569.69|566.57|569.69|566.57|569.42|566.3|0
1652177200000|2022-05-10 10:06:40|569.6|566.48|569.15|566.03|569.6|566.48|569.15|566.03|0
1652177210000|2022-05-10 10:06:50|568.97|565.85|569.24|566.12|569.24|566.12|568.88|565.76|0
1652177220000|2022-05-10 10:07:00|569.33|566.21|569.15|566.03|569.33|566.21|569.06|565.94|0
1652177230000|2022-05-10 10:07:10|569.24|566.12|569.15|566.03|569.24|566.12|569.15|566.03|0
1652177240000|2022-05-10 10:07:20|569.06|565.94|569.15|566.03|569.15|566.03|569.06|565.94|0
1652177250000|2022-05-10 10:07:30|569.6|566.48|569.69|566.57|569.78|566.66|569.6|566.48|0
1652177260000|2022-05-10 10:07:40|569.6|566.48|569.42|566.3|569.6|566.48|569.24|566.12|0
1652177270000|2022-05-10 10:07:50|569.6|566.48|569.51|566.39|569.6|566.48|569.51|566.39|0
1652177280000|2022-05-10 10:08:00|569.6|566.48|569.42|566.3|569.6|566.48|569.42|566.3|0
1652177290000|2022-05-10 10:08:10|569.24|566.12|568.43|565.31|569.24|566.12|568.43|565.31|0
1652177300000|2022-05-10 10:08:20|568.16|565.04|569.24|566.12|569.24|566.12|568.16|565.04|0
1652177310000|2022-05-10 10:08:30|569.42|566.3|569.42|566.3|569.42|566.3|569.42|566.3|0
1652177320000|2022-05-10 10:08:40|569.24|566.12|569.6|566.48|569.6|566.48|569.24|566.12|0
1652177330000|2022-05-10 10:08:50|570.32|567.2|569.96|566.84|570.32|567.2|569.96|566.84|0
1652177340000|2022-05-10 10:09:00|570.14|567.02|569.87|566.75|570.14|567.02|569.78|566.66|0
1652177350000|2022-05-10 10:09:10|569.78|566.66|570.14|567.02|570.32|567.2|569.51|566.39|0
1652177360000|2022-05-10 10:09:20|569.96|566.84|570.14|567.02|570.14|567.02|569.96|566.84|0
1652177370000|2022-05-10 10:09:30|570.32|567.2|570.68|567.56|570.86|567.74|570.32|567.2|0
1652177380000|2022-05-10 10:09:40|570.5|567.38|570.41|567.29|570.5|567.38|570.32|567.2|0
1652177390000|2022-05-10 10:09:50|570.5|567.38|571.04|567.92|571.04|567.92|570.5|567.38|0
1652177400000|2022-05-10 10:10:00|570.86|567.74|570.68|567.56|570.86|567.74|570.59|567.47|0
1652177410000|2022-05-10 10:10:10|570.5|567.38|570.5|567.38|570.5|567.38|570.32|567.2|0
1652177420000|2022-05-10 10:10:20|570.32|567.2|570.23|567.11|570.41|567.29|570.23|567.11|0
1652177430000|2022-05-10 10:10:30|570.5|567.38|570.77|567.65|570.77|567.65|570.32|567.2|0
1652177440000|2022-05-10 10:10:40|570.68|567.56|570.41|567.29|570.68|567.56|570.41|567.29|0
1652177450000|2022-05-10 10:10:50|570.5|567.38|570.68|567.56|570.68|567.56|570.5|567.38|0
1652177460000|2022-05-10 10:11:00|570.5|567.38|570.32|567.2|570.5|567.38|570.23|567.11|0
1652177470000|2022-05-10 10:11:10|570.5|567.38|570.68|567.56|570.77|567.65|570.5|567.38|0
1652177480000|2022-05-10 10:11:20|570.77|567.65|570.68|567.56|570.77|567.65|570.68|567.56|0
1652177490000|2022-05-10 10:11:30|570.86|567.74|571.04|567.92|571.04|567.92|570.77|567.65|0
1652177500000|2022-05-10 10:11:40|570.68|567.56|570.5|567.38|570.68|567.56|570.5|567.38|0
1652177510000|2022-05-10 10:11:50|570.14|567.02|569.96|566.84|570.14|567.02|569.96|566.84|0
1652177520000|2022-05-10 10:12:00|569.87|566.75|569.23|566.11|569.96|566.84|569.23|566.11|0
1652177530000|2022-05-10 10:12:10|569.41|566.29|569.23|566.11|569.41|566.29|569.23|566.11|0
1652177540000|2022-05-10 10:12:20|569.41|566.29|569.69|566.57|569.95|566.83|569.41|566.29|0
1652177550000|2022-05-10 10:12:30|569.59|566.47|569.77|566.65|569.77|566.65|569.59|566.47|0
1652177560000|2022-05-10 10:12:40|569.69|566.57|569.33|566.21|569.69|566.57|569.33|566.21|0
1652177570000|2022-05-10 10:12:50|569.23|566.11|569.77|566.65|569.77|566.65|569.23|566.11|0
1652177580000|2022-05-10 10:13:00|570.13|567.01|569.69|566.57|570.13|567.01|569.69|566.57|0
1652177590000|2022-05-10 10:13:10|569.77|566.65|569.41|566.29|569.77|566.65|569.41|566.29|0
1652177600000|2022-05-10 10:13:20|569.69|566.57|569.77|566.65|569.77|566.65|569.69|566.57|0
1652177610000|2022-05-10 10:13:30|569.95|566.83|569.95|566.83|570.31|567.19|569.95|566.83|0
1652177620000|2022-05-10 10:13:40|570.31|567.19|570.41|567.29|570.41|567.29|570.31|567.19|0
1652177630000|2022-05-10 10:13:50|570.13|567.01|570.5|567.38|570.5|567.38|570.13|567.01|0
1652177640000|2022-05-10 10:14:00|570.59|567.47|570.59|567.47|570.77|567.65|570.59|567.47|0
1652177650000|2022-05-10 10:14:10|570.31|567.19|570.31|567.19|570.31|567.19|570.23|567.11|0
1652177660000|2022-05-10 10:14:20|570.68|567.56|570.77|567.65|570.77|567.65|570.68|567.56|0
1652177670000|2022-05-10 10:14:30|570.95|567.83|571.58|568.46|571.58|568.46|570.95|567.83|0
1652177680000|2022-05-10 10:14:40|571.22|568.1|571.22|568.1|571.4|568.28|571.22|568.1|0
1652177690000|2022-05-10 10:14:50|571.31|568.19|571.04|567.92|571.31|568.19|571.04|567.92|0
1652177700000|2022-05-10 10:15:00|570.86|567.74|570.59|567.47|570.86|567.74|570.49|567.37|0
1652177710000|2022-05-10 10:15:10|570.86|567.74|570.49|567.37|570.86|567.74|570.49|567.37|0
1652177720000|2022-05-10 10:15:20|570.77|567.65|570.49|567.37|570.77|567.65|570.49|567.37|0
1652177730000|2022-05-10 10:15:30|570.41|567.29|570.49|567.37|570.49|567.37|570.31|567.19|0
1652177740000|2022-05-10 10:15:40|570.59|567.47|570.49|567.37|570.59|567.47|570.49|567.37|0
1652177750000|2022-05-10 10:15:50|569.95|566.83|570.13|567.01|570.13|567.01|569.87|566.75|0
1652177760000|2022-05-10 10:16:00|570.23|567.11|571.58|568.46|571.58|568.46|570.23|567.11|0
1652177770000|2022-05-10 10:16:10|571.76|568.64|572.48|569.36|572.48|569.36|571.76|568.64|0
1652177780000|2022-05-10 10:16:20|572.12|569|572.66|569.54|572.66|569.54|572.03|568.91|0
1652177790000|2022-05-10 10:16:30|572.57|569.45|573.3|570.18|573.3|570.18|572.57|569.45|0
1652177800000|2022-05-10 10:16:40|573.02|569.9|573.02|569.9|573.2|570.08|572.84|569.72|0
1652177810000|2022-05-10 10:16:50|573.2|570.08|572.48|569.36|573.2|570.08|572.3|569.18|0
1652177820000|2022-05-10 10:17:00|572.84|569.72|572.84|569.72|572.84|569.72|572.84|569.72|0
1652177830000|2022-05-10 10:17:10|572.75|569.63|572.48|569.36|572.75|569.63|572.3|569.18|0
1652177840000|2022-05-10 10:17:20|572.66|569.54|572.48|569.36|572.84|569.72|572.48|569.36|0
1652177850000|2022-05-10 10:17:30|572.3|569.18|572.75|569.63|572.75|569.63|571.94|568.82|0
1652177860000|2022-05-10 10:17:40|572.66|569.54|572.3|569.18|572.66|569.54|572.3|569.18|0
1652177870000|2022-05-10 10:17:50|572.48|569.36|572.66|569.54|572.66|569.54|572.48|569.36|0
1652177880000|2022-05-10 10:18:00|572.3|569.18|572.3|569.18|572.3|569.18|572.3|569.18|0
1652177890000|2022-05-10 10:18:10|572.39|569.27|571.94|568.82|572.39|569.27|571.94|568.82|0
1652177900000|2022-05-10 10:18:20|571.67|568.55|572.3|569.18|572.3|569.18|571.49|568.37|0
1652177910000|2022-05-10 10:18:30|572.03|568.91|571.94|568.82|572.12|569|571.94|568.82|0
1652177920000|2022-05-10 10:18:40|571.67|568.55|570.77|567.65|571.67|568.55|570.77|567.65|0
1652177930000|2022-05-10 10:18:50|570.67|567.55|570.67|567.55|570.85|567.73|570.67|567.55|0
1652177940000|2022-05-10 10:19:00|570.85|567.73|570.23|567.11|570.85|567.73|570.23|567.11|0
1652177950000|2022-05-10 10:19:10|570.31|567.19|569.41|566.29|570.31|567.19|569.41|566.29|0
1652177960000|2022-05-10 10:19:20|569.51|566.39|569.59|566.47|569.59|566.47|569.51|566.39|0
1652177970000|2022-05-10 10:19:30|569.77|566.65|569.51|566.39|569.77|566.65|569.41|566.29|0
1652177980000|2022-05-10 10:19:40|569.41|566.29|569.41|566.29|569.59|566.47|569.41|566.29|0
1652178000000|2022-05-10 10:20:00|569.33|566.21|568.69|565.57|569.33|566.21|568.69|565.57|0
1652178010000|2022-05-10 10:20:10|568.51|565.39|568.87|565.75|568.87|565.75|568.51|565.39|0
1652178020000|2022-05-10 10:20:20|569.05|565.93|569.23|566.11|569.23|566.11|568.97|565.85|0
1652178030000|2022-05-10 10:20:30|569.05|565.93|569.05|565.93|569.15|566.03|569.05|565.93|0
1652178040000|2022-05-10 10:20:40|569.23|566.11|569.41|566.29|569.41|566.29|569.23|566.11|0
1652178050000|2022-05-10 10:20:50|569.23|566.11|569.41|566.29|569.59|566.47|569.23|566.11|0
1652178060000|2022-05-10 10:21:00|569.77|566.65|569.77|566.65|569.95|566.83|569.77|566.65|0
1652178070000|2022-05-10 10:21:10|569.41|566.29|569.23|566.11|569.41|566.29|569.23|566.11|0
1652178080000|2022-05-10 10:21:20|569.41|566.29|569.05|565.93|569.41|566.29|569.05|565.93|0
1652178090000|2022-05-10 10:21:30|568.69|565.57|568.69|565.57|568.87|565.75|568.69|565.57|0
1652178100000|2022-05-10 10:21:40|568.78|565.66|569.32|566.2|569.32|566.2|568.78|565.66|0
1652178110000|2022-05-10 10:21:50|569.23|566.11|568.51|565.39|569.23|566.11|568.33|565.21|0
1652178120000|2022-05-10 10:22:00|568.6|565.48|568.51|565.39|568.6|565.48|568.51|565.39|0
1652178130000|2022-05-10 10:22:10|568.69|565.57|568.51|565.39|568.87|565.75|568.51|565.39|0
1652178140000|2022-05-10 10:22:20|568.33|565.21|568.15|565.03|568.33|565.21|568.15|565.03|0
1652178150000|2022-05-10 10:22:30|568.33|565.21|566.89|563.77|568.33|565.21|566.89|563.77|0
1652178160000|2022-05-10 10:22:40|567.25|564.13|567.61|564.49|567.61|564.49|567.25|564.13|0
1652178170000|2022-05-10 10:22:50|567.97|564.85|567.97|564.85|567.97|564.85|567.79|564.67|0
1652178180000|2022-05-10 10:23:00|568.15|565.03|568.24|565.12|568.24|565.12|567.97|564.85|0
1652178190000|2022-05-10 10:23:10|568.33|565.21|568.24|565.12|568.33|565.21|568.24|565.12|0
1652178200000|2022-05-10 10:23:20|568.69|565.57|568.6|565.48|568.69|565.57|568.6|565.48|0
1652178210000|2022-05-10 10:23:30|569.41|566.29|568.6|565.48|569.41|566.29|568.6|565.48|0
1652178220000|2022-05-10 10:23:40|568.69|565.57|568.51|565.39|568.87|565.75|568.51|565.39|0
1652178230000|2022-05-10 10:23:50|568.42|565.3|567.79|564.67|568.51|565.39|567.79|564.67|0
1652178240000|2022-05-10 10:24:00|567.34|564.22|567.43|564.31|567.43|564.31|567.34|564.22|0
1652178250000|2022-05-10 10:24:10|567.61|564.49|567.97|564.85|567.97|564.85|567.61|564.49|0
1652178260000|2022-05-10 10:24:20|568.15|565.03|567.61|564.49|568.15|565.03|567.61|564.49|0
1652178270000|2022-05-10 10:24:30|567.52|564.4|567.25|564.13|567.52|564.4|567.07|563.95|0
1652178280000|2022-05-10 10:24:40|567.34|564.22|567.25|564.13|567.34|564.22|567.25|564.13|0
1652178290000|2022-05-10 10:24:50|567.07|563.95|567.16|564.04|567.16|564.04|567.07|563.95|0
1652178300000|2022-05-10 10:25:00|566.8|564.4|566.89|564.49|566.89|564.49|566.53|564.13|0
1652178310000|2022-05-10 10:25:10|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1652178320000|2022-05-10 10:25:20|567.25|564.85|566.89|564.49|567.25|564.85|566.89|564.49|0
1652178330000|2022-05-10 10:25:30|566.98|564.58|567.07|564.67|567.07|564.67|566.89|564.49|0
1652178340000|2022-05-10 10:25:40|567.25|564.85|567.97|565.57|567.97|565.57|567.25|564.85|0
1652178350000|2022-05-10 10:25:50|568.15|565.75|568.51|566.11|568.51|566.11|568.15|565.75|0
1652178360000|2022-05-10 10:26:00|568.15|565.75|568.51|566.11|568.51|566.11|568.15|565.75|0
1652178370000|2022-05-10 10:26:10|568.33|565.93|568.15|565.75|568.33|565.93|568.15|565.75|0
1652178380000|2022-05-10 10:26:20|567.97|565.57|567.7|565.3|567.97|565.57|567.7|565.3|0
1652178390000|2022-05-10 10:26:30|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1652178400000|2022-05-10 10:26:40|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1652178410000|2022-05-10 10:26:50|567.61|565.21|567.43|565.03|567.61|565.21|567.43|565.03|0
1652178420000|2022-05-10 10:27:00|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178430000|2022-05-10 10:27:10|566.98|564.58|566.98|564.58|567.07|564.67|566.89|564.49|0
1652178440000|2022-05-10 10:27:20|567.25|564.85|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178450000|2022-05-10 10:27:30|567.16|564.76|567.25|564.85|567.25|564.85|567.16|564.76|0
1652178460000|2022-05-10 10:27:40|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1652178470000|2022-05-10 10:27:50|567.25|564.85|567.16|564.76|567.25|564.85|567.16|564.76|0
1652178480000|2022-05-10 10:28:00|567.25|564.85|567.61|565.21|567.61|565.21|567.07|564.67|0
1652178490000|2022-05-10 10:28:10|567.7|565.3|567.25|564.85|567.79|565.39|567.25|564.85|0
1652178500000|2022-05-10 10:28:20|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178510000|2022-05-10 10:28:30|567.43|565.03|567.61|565.21|567.61|565.21|567.34|564.94|0
1652178520000|2022-05-10 10:28:40|567.52|565.12|567.07|564.67|567.52|565.12|567.07|564.67|0
1652178530000|2022-05-10 10:28:50|566.89|564.49|566.53|564.13|566.89|564.49|566.53|564.13|0
1652178540000|2022-05-10 10:29:00|566.71|564.31|566.89|564.49|566.89|564.49|566.71|564.31|0
1652178550000|2022-05-10 10:29:10|567.07|564.67|566.89|564.49|567.07|564.67|566.89|564.49|0
1652178560000|2022-05-10 10:29:20|567.07|564.67|567.34|564.94|567.43|565.03|567.07|564.67|0
1652178570000|2022-05-10 10:29:30|567.43|565.03|567.43|565.03|567.43|565.03|567.34|564.94|0
1652178580000|2022-05-10 10:29:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1652178600000|2022-05-10 10:30:00|568.15|565.75|567.34|564.94|568.15|565.75|567.34|564.94|0
1652178610000|2022-05-10 10:30:10|567.25|564.85|567.25|564.85|567.25|564.85|567.16|564.76|0
1652178620000|2022-05-10 10:30:20|567.07|564.67|566.44|564.04|567.07|564.67|566.44|564.04|0
1652178630000|2022-05-10 10:30:30|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1652178640000|2022-05-10 10:30:40|566.98|564.58|566.71|564.31|566.98|564.58|566.71|564.31|0
1652178650000|2022-05-10 10:30:50|566.89|564.49|566.89|564.49|566.98|564.58|566.89|564.49|0
1652178660000|2022-05-10 10:31:00|566.98|564.58|567.43|565.03|567.43|565.03|566.98|564.58|0
1652178670000|2022-05-10 10:31:10|567.25|564.85|567.43|565.03|567.43|565.03|567.25|564.85|0
1652178680000|2022-05-10 10:31:20|567.25|564.85|567.07|564.67|567.25|564.85|566.89|564.49|0
1652178690000|2022-05-10 10:31:30|567.25|564.85|567.16|564.76|567.25|564.85|567.16|564.76|0
1652178700000|2022-05-10 10:31:40|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1652178710000|2022-05-10 10:31:50|566.89|564.49|566.98|564.58|567.25|564.85|566.89|564.49|0
1652178720000|2022-05-10 10:32:00|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178740000|2022-05-10 10:32:20|567.16|564.76|566.71|564.31|567.16|564.76|566.71|564.31|0
1652178750000|2022-05-10 10:32:30|566.53|564.13|566.71|564.31|566.71|564.31|566.53|564.13|0
1652178760000|2022-05-10 10:32:40|566.62|564.22|566.71|564.31|566.71|564.31|566.62|564.22|0
1652178770000|2022-05-10 10:32:50|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1652178780000|2022-05-10 10:33:00|566.8|564.4|567.07|564.67|567.16|564.76|566.8|564.4|0
1652178790000|2022-05-10 10:33:10|566.98|564.58|567.07|564.67|567.07|564.67|566.98|564.58|0
1652178800000|2022-05-10 10:33:20|567.25|564.85|565.81|563.41|567.25|564.85|565.81|563.41|0
1652178810000|2022-05-10 10:33:30|565.99|563.59|565.54|563.14|565.99|563.59|565.54|563.14|0
1652178820000|2022-05-10 10:33:40|565.63|563.23|565.81|563.41|565.81|563.41|565.54|563.14|0
1652178830000|2022-05-10 10:33:50|565.99|563.59|566.17|563.77|566.35|563.95|565.99|563.59|0
1652178840000|2022-05-10 10:34:00|566.26|563.86|565.63|563.23|566.26|563.86|565.63|563.23|0
1652178850000|2022-05-10 10:34:10|565.45|563.05|565.54|563.14|565.63|563.23|565.45|563.05|0
1652178860000|2022-05-10 10:34:20|565.45|563.05|565.36|562.96|565.45|563.05|565.27|562.87|0
1652178870000|2022-05-10 10:34:30|565.45|563.05|565.45|563.05|565.45|563.05|565.27|562.87|0
1652178880000|2022-05-10 10:34:40|565.09|562.69|565.01|562.61|565.09|562.69|564.91|562.51|0
1652178890000|2022-05-10 10:34:50|565.09|562.69|564.55|562.15|565.09|562.69|564.55|562.15|0
1652178900000|2022-05-10 10:35:00|564.73|562.33|564.73|562.33|564.73|562.33|564.65|562.25|0
1652178910000|2022-05-10 10:35:10|564.55|562.15|564.73|562.33|564.73|562.33|564.55|562.15|0
1652178930000|2022-05-10 10:35:30|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1652178940000|2022-05-10 10:35:40|564.65|562.25|564.91|562.51|564.91|562.51|564.65|562.25|0
1652178950000|2022-05-10 10:35:50|565.09|562.69|564.91|562.51|565.09|562.69|564.91|562.51|0
1652178960000|2022-05-10 10:36:00|564.73|562.33|564.73|562.33|564.73|562.33|564.55|562.15|0
1652178970000|2022-05-10 10:36:10|564.91|562.51|564.55|562.15|564.91|562.51|564.55|562.15|0
1652178980000|2022-05-10 10:36:20|564.37|561.97|564.47|562.07|564.47|562.07|564.37|561.97|0
1652178990000|2022-05-10 10:36:30|564.55|562.15|564.65|562.25|564.65|562.25|564.55|562.15|0
1652179000000|2022-05-10 10:36:40|564.55|562.15|564.37|561.97|564.65|562.25|564.37|561.97|0
1652179010000|2022-05-10 10:36:50|564.55|562.15|564.73|562.33|564.73|562.33|564.55|562.15|0
1652179020000|2022-05-10 10:37:00|564.91|562.51|565.27|562.87|565.45|563.05|564.91|562.51|0
1652179030000|2022-05-10 10:37:10|565.36|562.96|565.45|563.05|565.45|563.05|565.18|562.78|0
1652179040000|2022-05-10 10:37:20|565.27|562.87|565|562.6|565.27|562.87|564.91|562.51|0
1652179050000|2022-05-10 10:37:30|565.09|562.69|564.83|562.43|565.09|562.69|564.83|562.43|0
1652179060000|2022-05-10 10:37:40|564.73|562.33|564.83|562.43|564.83|562.43|564.73|562.33|0
1652179070000|2022-05-10 10:37:50|564.73|562.33|564.83|562.43|564.83|562.43|564.55|562.15|0
1652179080000|2022-05-10 10:38:00|564.91|562.51|565.09|562.69|565.09|562.69|564.91|562.51|0
1652179090000|2022-05-10 10:38:10|565.27|562.87|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179100000|2022-05-10 10:38:20|565.18|562.78|565.45|563.05|565.45|563.05|565.18|562.78|0
1652179110000|2022-05-10 10:38:30|565.54|563.14|565.27|562.87|565.54|563.14|565.27|562.87|0
1652179120000|2022-05-10 10:38:40|565.63|563.23|565.63|563.23|565.81|563.41|565.63|563.23|0
1652179130000|2022-05-10 10:38:50|565.54|563.14|565.81|563.41|565.81|563.41|565.27|562.87|0
1652179140000|2022-05-10 10:39:00|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1652179150000|2022-05-10 10:39:10|565.72|563.32|565.45|563.05|565.72|563.32|565.45|563.05|0
1652179160000|2022-05-10 10:39:20|565.36|562.96|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179170000|2022-05-10 10:39:30|565.54|563.14|565.63|563.23|565.81|563.41|565.45|563.05|0
1652179190000|2022-05-10 10:39:50|565.54|563.14|565.45|563.05|565.54|563.14|565.45|563.05|0
1652179200000|2022-05-10 10:40:00|565.27|562.87|565.09|562.69|565.27|562.87|565.09|562.69|0
1652179220000|2022-05-10 10:40:20|565.27|562.87|565.27|562.87|565.27|562.87|565.27|562.87|0
1652179230000|2022-05-10 10:40:30|565.45|563.05|565.63|563.23|565.81|563.41|565.45|563.05|0
1652179240000|2022-05-10 10:40:40|565.45|563.05|565.81|563.41|565.99|563.59|565.45|563.05|0
1652179250000|2022-05-10 10:40:50|565.63|563.23|565.99|563.59|565.99|563.59|565.63|563.23|0
1652179260000|2022-05-10 10:41:00|565.9|563.5|565.45|563.05|565.9|563.5|565.36|562.96|0
1652179270000|2022-05-10 10:41:10|565.54|563.14|565.63|563.23|565.72|563.32|565.54|563.14|0
1652179280000|2022-05-10 10:41:20|565.45|563.05|565.63|563.23|565.63|563.23|565.45|563.05|0
1652179290000|2022-05-10 10:41:30|565.09|562.69|564.82|562.42|565.09|562.69|564.82|562.42|0
1652179300000|2022-05-10 10:41:40|564.47|562.07|564.37|561.97|564.91|562.51|564.37|561.97|0
1652179310000|2022-05-10 10:41:50|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1652179320000|2022-05-10 10:42:00|564.91|562.51|565.27|562.87|565.27|562.87|564.91|562.51|0
1652179330000|2022-05-10 10:42:10|566.17|563.77|565.63|563.23|566.17|563.77|565.63|563.23|0
1652179340000|2022-05-10 10:42:20|565.54|563.14|565.63|563.23|565.63|563.23|565.45|563.05|0
1652179350000|2022-05-10 10:42:30|565.45|563.05|565.36|562.96|565.45|563.05|565.09|562.69|0
1652179360000|2022-05-10 10:42:40|565.63|563.23|565.63|563.23|565.72|563.32|565.63|563.23|0
1652179370000|2022-05-10 10:42:50|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1652179380000|2022-05-10 10:43:00|565.99|563.59|564.91|562.51|565.99|563.59|564.91|562.51|0
1652179390000|2022-05-10 10:43:10|564.82|562.42|565.09|562.69|565.09|562.69|564.82|562.42|0
1652179400000|2022-05-10 10:43:20|565.27|562.87|565.36|562.96|565.36|562.96|565.27|562.87|0
1652179410000|2022-05-10 10:43:30|565.45|563.05|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179420000|2022-05-10 10:43:40|565.36|562.96|565.27|562.87|565.36|562.96|565.27|562.87|0
1652179430000|2022-05-10 10:43:50|565.45|563.05|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179440000|2022-05-10 10:44:00|565.45|563.05|565.18|562.78|565.45|563.05|565.18|562.78|0
1652179450000|2022-05-10 10:44:10|565.36|562.96|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179460000|2022-05-10 10:44:20|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1652179470000|2022-05-10 10:44:30|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1652179480000|2022-05-10 10:44:40|565.54|563.14|565.45|563.05|565.63|563.23|565.45|563.05|0
1652179490000|2022-05-10 10:44:50|565.63|563.23|565.63|563.23|565.72|563.32|565.63|563.23|0
1652179500000|2022-05-10 10:45:00|565.72|563.32|565.54|563.14|565.81|563.41|565.54|563.14|0
1652179510000|2022-05-10 10:45:10|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1652179520000|2022-05-10 10:45:20|565.27|562.87|564.73|562.33|565.27|562.87|564.73|562.33|0
1652179530000|2022-05-10 10:45:30|564.91|562.51|564.73|562.33|564.91|562.51|564.73|562.33|0
1652179540000|2022-05-10 10:45:40|564.91|562.51|564.46|562.06|564.91|562.51|564.46|562.06|0
1652179550000|2022-05-10 10:45:50|564.37|561.97|564.64|562.24|564.64|562.24|564.37|561.97|0
1652179560000|2022-05-10 10:46:00|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1652179570000|2022-05-10 10:46:10|565.27|562.87|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179580000|2022-05-10 10:46:20|565.45|563.05|566.16|563.76|566.16|563.76|565.45|563.05|0
1652179590000|2022-05-10 10:46:30|566.52|564.12|567.24|564.84|567.24|564.84|566.52|564.12|0
1652179600000|2022-05-10 10:46:40|567.06|564.66|567.24|564.84|567.42|565.02|567.06|564.66|0
1652179610000|2022-05-10 10:46:50|567.06|564.66|566.88|564.48|567.06|564.66|566.8|564.4|0
1652179620000|2022-05-10 10:47:00|567.24|564.84|567.06|564.66|567.24|564.84|567.06|564.66|0
1652179630000|2022-05-10 10:47:10|567.24|564.84|567.6|565.2|567.6|565.2|567.06|564.66|0
1652179640000|2022-05-10 10:47:20|567.42|565.02|567.96|565.56|567.96|565.56|567.42|565.02|0
1652179650000|2022-05-10 10:47:30|567.88|565.48|568.24|565.84|568.24|565.84|567.78|565.38|0
1652179660000|2022-05-10 10:47:40|568.32|565.92|568.32|565.92|568.32|565.92|568.14|565.74|0
1652179670000|2022-05-10 10:47:50|568.5|566.1|568.68|566.28|569.04|566.64|568.5|566.1|0
1652179680000|2022-05-10 10:48:00|568.5|566.1|568.68|566.28|568.68|566.28|568.5|566.1|0
1652179690000|2022-05-10 10:48:10|568.5|566.1|568.5|566.1|568.6|566.2|568.5|566.1|0
1652179700000|2022-05-10 10:48:20|568.78|566.38|569.14|566.74|569.14|566.74|568.78|566.38|0
1652179710000|2022-05-10 10:48:30|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1652179720000|2022-05-10 10:48:40|568.86|566.46|568.96|566.56|568.96|566.56|568.86|566.46|0
1652179730000|2022-05-10 10:48:50|569.04|566.64|569.22|566.82|569.4|567|569.04|566.64|0
1652179740000|2022-05-10 10:49:00|569.32|566.92|569.58|567.18|569.58|567.18|569.32|566.92|0
1652179750000|2022-05-10 10:49:10|569.76|567.36|569.5|567.1|569.76|567.36|569.5|567.1|0
1652179760000|2022-05-10 10:49:20|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1652179770000|2022-05-10 10:49:30|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1652179780000|2022-05-10 10:49:40|568.59|566.19|568.86|566.46|569.04|566.64|568.59|566.19|0
1652179790000|2022-05-10 10:49:50|568.95|566.55|568.86|566.46|568.95|566.55|568.86|566.46|0
1652179800000|2022-05-10 10:50:00|569.04|566.64|569.5|567.1|569.5|567.1|569.04|566.64|0
1652179810000|2022-05-10 10:50:10|569.94|567.54|569.04|566.64|569.94|567.54|569.04|566.64|0
1652179820000|2022-05-10 10:50:20|569.22|566.82|568.95|566.55|569.22|566.82|568.86|566.46|0
1652179830000|2022-05-10 10:50:30|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1652179840000|2022-05-10 10:50:40|568.68|566.28|568.86|566.46|568.86|566.46|568.68|566.28|0
1652179850000|2022-05-10 10:50:50|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1652179860000|2022-05-10 10:51:00|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1652179870000|2022-05-10 10:51:10|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1652179880000|2022-05-10 10:51:20|567.96|565.56|568.23|565.83|568.23|565.83|567.96|565.56|0
1652179890000|2022-05-10 10:51:30|568.32|565.92|568.14|565.74|568.32|565.92|568.14|565.74|0
1652179900000|2022-05-10 10:51:40|568.05|565.65|569.04|566.64|569.04|566.64|568.05|565.65|0
1652179910000|2022-05-10 10:51:50|569.4|567|569.13|566.73|569.4|567|569.13|566.73|0
1652179920000|2022-05-10 10:52:00|569.04|566.64|569.22|566.82|569.4|567|569.04|566.64|0
1652179930000|2022-05-10 10:52:10|568.68|566.28|568.5|566.1|568.68|566.28|568.5|566.1|0
1652179940000|2022-05-10 10:52:20|568.32|565.92|568.5|566.1|568.5|566.1|568.32|565.92|0
1652179950000|2022-05-10 10:52:30|568.32|565.92|568.86|566.46|568.86|566.46|568.14|565.74|0
1652179960000|2022-05-10 10:52:40|569.04|566.64|569.04|566.64|569.04|566.64|568.95|566.55|0
1652179970000|2022-05-10 10:52:50|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1652179980000|2022-05-10 10:53:00|568.95|566.55|568.68|566.28|568.95|566.55|568.5|566.1|0
1652179990000|2022-05-10 10:53:10|568.77|566.37|568.95|566.55|568.95|566.55|568.68|566.28|0
1652180000000|2022-05-10 10:53:20|569.58|567.18|569.94|567.54|569.94|567.54|569.58|567.18|0
1652180010000|2022-05-10 10:53:30|570.12|567.72|569.76|567.36|570.12|567.72|569.76|567.36|0
1652180020000|2022-05-10 10:53:40|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1652180030000|2022-05-10 10:53:50|570.03|567.63|569.94|567.54|570.03|567.63|569.94|567.54|0
1652180040000|2022-05-10 10:54:00|570.03|567.63|571.2|568.8|571.2|568.8|570.03|567.63|0
1652180050000|2022-05-10 10:54:10|571.56|569.16|571.3|568.9|571.56|569.16|571.3|568.9|0
1652180060000|2022-05-10 10:54:20|571.2|568.8|571.56|569.16|571.75|569.35|571.2|568.8|0
1652180070000|2022-05-10 10:54:30|571.75|569.35|571.56|569.16|571.84|569.44|571.56|569.16|0
1652180080000|2022-05-10 10:54:40|571.38|568.98|571.56|569.16|571.56|569.16|571.3|568.9|0
1652180090000|2022-05-10 10:54:50|571.66|569.26|571.56|569.16|571.66|569.26|571.38|568.98|0
1652180100000|2022-05-10 10:55:00|571.66|569.26|570.3|567.9|571.66|569.26|570.3|567.9|0
1652180110000|2022-05-10 10:55:10|570.12|567.72|570.3|567.9|570.3|567.9|570.12|567.72|0
1652180120000|2022-05-10 10:55:20|570.48|568.08|570.3|567.9|570.48|568.08|570.3|567.9|0
1652180130000|2022-05-10 10:55:30|570.66|568.26|571.38|568.98|571.38|568.98|570.66|568.26|0
1652180140000|2022-05-10 10:55:40|571.02|568.62|570.48|568.08|571.02|568.62|570.48|568.08|0
1652180150000|2022-05-10 10:55:50|570.66|568.26|570.94|568.54|570.94|568.54|570.66|568.26|0
1652180160000|2022-05-10 10:56:00|570.66|568.26|571.12|568.72|571.12|568.72|570.66|568.26|0
1652180170000|2022-05-10 10:56:10|571.3|568.9|571.74|569.34|571.74|569.34|571.3|568.9|0
1652180180000|2022-05-10 10:56:20|571.93|569.53|574.39|571.99|574.39|571.99|571.74|569.34|0
1652180190000|2022-05-10 10:56:30|573.58|571.18|573.58|571.18|573.58|571.18|573.4|571|0
1652180200000|2022-05-10 10:56:40|573.94|571.54|573.31|570.91|573.94|571.54|573.31|570.91|0
1652180210000|2022-05-10 10:56:50|573.67|571.27|573.67|571.27|573.67|571.27|573.4|571|0
1652180220000|2022-05-10 10:57:00|573.85|571.45|572.41|570.01|573.85|571.45|572.41|570.01|0
1652180230000|2022-05-10 10:57:10|573.22|570.82|572.59|570.19|573.22|570.82|572.59|570.19|0
1652180240000|2022-05-10 10:57:20|572.68|570.28|572.95|570.55|572.95|570.55|572.68|570.28|0
1652180250000|2022-05-10 10:57:30|573.04|570.64|573.13|570.73|573.13|570.73|572.95|570.55|0
1652180260000|2022-05-10 10:57:40|573.22|570.82|573.13|570.73|573.22|570.82|573.13|570.73|0
1652180270000|2022-05-10 10:57:50|573.04|570.64|572.77|570.37|573.04|570.64|572.77|570.37|0
1652180280000|2022-05-10 10:58:00|572.86|570.46|572.77|570.37|572.86|570.46|572.77|570.37|0
1652180290000|2022-05-10 10:58:10|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1652180300000|2022-05-10 10:58:20|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1652180310000|2022-05-10 10:58:30|572.04|569.64|572.32|569.92|572.4|570|572.04|569.64|0
1652180320000|2022-05-10 10:58:40|572.4|570|572.68|570.28|572.76|570.36|572.4|570|0
1652180330000|2022-05-10 10:58:50|572.58|570.18|572.5|570.1|572.68|570.28|572.5|570.1|0
1652180340000|2022-05-10 10:59:00|572.68|570.28|572.4|570|572.68|570.28|572.4|570|0
1652180350000|2022-05-10 10:59:10|572.04|569.64|572.22|569.82|572.22|569.82|572.04|569.64|0
1652180360000|2022-05-10 10:59:20|572.4|570|573.13|570.73|573.13|570.73|572.4|570|0
1652180370000|2022-05-10 10:59:30|573.31|570.91|572.68|570.28|573.31|570.91|572.58|570.18|0
1652180380000|2022-05-10 10:59:40|572.58|570.18|573.4|571|573.4|571|572.58|570.18|0
1652180390000|2022-05-10 10:59:50|573.31|570.91|573.76|571.36|573.76|571.36|573.31|570.91|0
1652180400000|2022-05-10 11:00:00|573.85|571.45|573.49|571.09|573.85|571.45|573.49|571.09|0
1652180410000|2022-05-10 11:00:10|573.67|571.27|573.4|571|573.67|571.27|573.4|571|0
1652180420000|2022-05-10 11:00:20|573.3|570.9|572.94|570.54|573.3|570.9|572.58|570.18|0
1652180430000|2022-05-10 11:00:30|572.76|570.36|572.94|570.54|572.94|570.54|572.76|570.36|0
1652180440000|2022-05-10 11:00:40|572.86|570.46|572.4|570|573.12|570.72|572.4|570|0
1652180450000|2022-05-10 11:00:50|572.5|570.1|572.32|569.92|572.5|570.1|572.32|569.92|0
1652180460000|2022-05-10 11:01:00|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1652180470000|2022-05-10 11:01:10|572.68|570.28|572.76|570.36|572.76|570.36|572.58|570.18|0
1652180480000|2022-05-10 11:01:20|573.04|570.64|572.86|570.46|573.04|570.64|572.86|570.46|0
1652180490000|2022-05-10 11:01:30|572.5|570.1|572.4|570|572.58|570.18|572.4|570|0
1652180500000|2022-05-10 11:01:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1652180510000|2022-05-10 11:01:50|572.76|570.36|572.76|570.36|572.76|570.36|572.68|570.28|0
1652180520000|2022-05-10 11:02:00|572.68|570.28|572.76|570.36|572.76|570.36|572.68|570.28|0
1652180530000|2022-05-10 11:02:10|572.58|570.18|572.14|569.74|572.58|570.18|572.04|569.64|0
1652180540000|2022-05-10 11:02:20|572.04|569.64|573.48|571.08|573.48|571.08|572.04|569.64|0
1652180550000|2022-05-10 11:02:30|573.66|571.26|573.4|571|573.76|571.36|573.4|571|0
1652180560000|2022-05-10 11:02:40|573.12|570.72|573.48|571.08|573.48|571.08|573.12|570.72|0
1652180570000|2022-05-10 11:02:50|573.66|571.26|573.58|571.18|573.66|571.26|573.48|571.08|0
1652180580000|2022-05-10 11:03:00|573.48|571.08|573.76|571.36|573.76|571.36|573.3|570.9|0
1652180590000|2022-05-10 11:03:10|573.84|571.44|574.21|571.81|574.21|571.81|573.58|571.18|0
1652180600000|2022-05-10 11:03:20|574.39|571.99|573.84|571.44|574.39|571.99|573.84|571.44|0
1652180610000|2022-05-10 11:03:30|573.66|571.26|573.66|571.26|573.84|571.44|573.66|571.26|0
1652180620000|2022-05-10 11:03:40|573.84|571.44|574.02|571.62|574.02|571.62|573.76|571.36|0
1652180630000|2022-05-10 11:03:50|573.48|571.08|573.84|571.44|573.94|571.54|573.48|571.08|0
1652180640000|2022-05-10 11:04:00|573.94|571.54|574.12|571.72|574.21|571.81|573.94|571.54|0
1652180650000|2022-05-10 11:04:10|573.94|571.54|573.84|571.44|573.94|571.54|573.84|571.44|0
1652180660000|2022-05-10 11:04:20|574.02|571.62|573.84|571.44|574.21|571.81|573.84|571.44|0
1652180670000|2022-05-10 11:04:30|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1652180680000|2022-05-10 11:04:40|574.39|571.99|576.01|573.61|576.01|573.61|574.39|571.99|0
1652180690000|2022-05-10 11:04:50|575.74|573.34|576.91|574.51|576.91|574.51|575.74|573.34|0
1652180700000|2022-05-10 11:05:00|576.37|573.97|576.37|573.97|576.55|574.15|576.37|573.97|0
1652180710000|2022-05-10 11:05:10|576.29|573.89|576.47|574.07|576.55|574.15|576.29|573.89|0
1652180720000|2022-05-10 11:05:20|576.29|573.89|576.73|574.33|576.73|574.33|576.29|573.89|0
1652180730000|2022-05-10 11:05:30|577.1|574.7|577.28|574.88|577.28|574.88|577.1|574.7|0
1652180740000|2022-05-10 11:05:40|577.19|574.79|577.19|574.79|577.19|574.79|577.01|574.61|0
1652180750000|2022-05-10 11:05:50|577.28|574.88|577.73|575.33|577.82|575.42|577.28|574.88|0
1652180760000|2022-05-10 11:06:00|577.46|575.06|577.82|575.42|577.82|575.42|577.46|575.06|0
1652180770000|2022-05-10 11:06:10|577.46|575.06|577.09|574.69|577.46|575.06|577.09|574.69|0
1652180780000|2022-05-10 11:06:20|576.91|574.51|577.46|575.06|577.46|575.06|576.91|574.51|0
1652180790000|2022-05-10 11:06:30|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1652180800000|2022-05-10 11:06:40|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1652180810000|2022-05-10 11:06:50|577.28|574.88|576.91|574.51|577.28|574.88|576.91|574.51|0
1652180820000|2022-05-10 11:07:00|577.01|574.61|577.09|574.69|577.09|574.69|577.01|574.61|0
1652180830000|2022-05-10 11:07:10|577.28|574.88|577.09|574.69|577.28|574.88|577.09|574.69|0
1652180840000|2022-05-10 11:07:20|577.28|574.88|577.28|574.88|577.28|574.88|577.19|574.79|0
1652180850000|2022-05-10 11:07:30|576.58|574.18|577.45|575.05|577.45|575.05|576.22|573.82|0
1652180860000|2022-05-10 11:07:40|577.27|574.87|577.27|574.87|577.54|575.14|577.27|574.87|0
1652180870000|2022-05-10 11:07:50|577.18|574.78|577.45|575.05|577.45|575.05|577.18|574.78|0
1652180880000|2022-05-10 11:08:00|577.81|575.41|577.63|575.23|577.81|575.41|577.63|575.23|0
1652180890000|2022-05-10 11:08:10|577.45|575.05|577.18|574.78|577.45|575.05|577.18|574.78|0
1652180900000|2022-05-10 11:08:20|577.09|574.69|577.09|574.69|577.09|574.69|577|574.6|0
1652180910000|2022-05-10 11:08:30|577.27|574.87|576.91|574.51|577.27|574.87|576.91|574.51|0
1652180920000|2022-05-10 11:08:40|577|574.6|576.54|574.14|577|574.6|576.54|574.14|0
1652180930000|2022-05-10 11:08:50|576.18|573.78|576.28|573.88|576.28|573.88|576.18|573.78|0
1652180940000|2022-05-10 11:09:00|576.64|574.24|576.18|573.78|576.64|574.24|576.18|573.78|0
1652180950000|2022-05-10 11:09:10|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1652180960000|2022-05-10 11:09:20|576.54|574.14|576.18|573.78|576.54|574.14|576.18|573.78|0
1652180970000|2022-05-10 11:09:30|576.1|573.7|575.82|573.42|576.1|573.7|575.82|573.42|0
1652180980000|2022-05-10 11:09:40|576|573.6|575.28|572.88|576|573.6|575.28|572.88|0
1652180990000|2022-05-10 11:09:50|575.1|572.7|575.46|573.06|575.46|573.06|575.1|572.7|0
1652181000000|2022-05-10 11:10:00|575.28|572.88|576.18|573.78|576.18|573.78|575.28|572.88|0
1652181010000|2022-05-10 11:10:10|576.28|573.88|576|573.6|576.28|573.88|576|573.6|0
1652181020000|2022-05-10 11:10:20|576.1|573.7|576|573.6|576.1|573.7|575.92|573.52|0
1652181030000|2022-05-10 11:10:30|575.92|573.52|575.92|573.52|576|573.6|575.92|573.52|0
1652181040000|2022-05-10 11:10:40|576|573.6|575.82|573.42|576|573.6|575.82|573.42|0
1652181050000|2022-05-10 11:10:50|575.73|573.33|575.73|573.33|575.73|573.33|575.64|573.24|0
1652181060000|2022-05-10 11:11:00|575.64|573.24|575.28|572.88|575.64|573.24|575.28|572.88|0
1652181070000|2022-05-10 11:11:10|575.46|573.06|575.46|573.06|575.46|573.06|575.37|572.97|0
1652181080000|2022-05-10 11:11:20|575.28|572.88|576.18|573.78|576.18|573.78|575.28|572.88|0
1652181090000|2022-05-10 11:11:30|576.1|573.7|575.64|573.24|576.18|573.78|575.64|573.24|0
1652181100000|2022-05-10 11:11:40|575.55|573.15|575.55|573.15|575.55|573.15|575.46|573.06|0
1652181110000|2022-05-10 11:11:50|575.82|573.42|576.1|573.7|576.1|573.7|575.82|573.42|0
1652181120000|2022-05-10 11:12:00|575.91|573.51|575.64|573.24|575.91|573.51|575.64|573.24|0
1652181130000|2022-05-10 11:12:10|575.91|573.51|575.82|573.42|575.91|573.51|575.82|573.42|0
1652181140000|2022-05-10 11:12:20|575.73|573.33|575.82|573.42|575.82|573.42|575.64|573.24|0
1652181150000|2022-05-10 11:12:30|576.18|573.78|575.82|573.42|576.18|573.78|575.82|573.42|0
1652181160000|2022-05-10 11:12:40|575.91|573.51|577.08|574.68|577.08|574.68|575.91|573.51|0
1652181170000|2022-05-10 11:12:50|576.9|574.5|577.18|574.78|577.18|574.78|576.9|574.5|0
1652181180000|2022-05-10 11:13:00|577.27|574.87|577|574.6|577.27|574.87|577|574.6|0
1652181190000|2022-05-10 11:13:10|576.72|574.32|576.54|574.14|576.72|574.32|576.54|574.14|0
1652181200000|2022-05-10 11:13:20|576.36|573.96|576.9|574.5|576.9|574.5|576.36|573.96|0
1652181210000|2022-05-10 11:13:30|576.72|574.32|576.36|573.96|576.72|574.32|576.36|573.96|0
1652181220000|2022-05-10 11:13:40|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1652181230000|2022-05-10 11:13:50|576.54|574.14|576.46|574.06|576.54|574.14|576.36|573.96|0
1652181240000|2022-05-10 11:14:00|576.27|573.87|576.18|573.78|576.27|573.87|576.18|573.78|0
1652181250000|2022-05-10 11:14:10|576.27|573.87|576|573.6|576.27|573.87|576|573.6|0
1652181260000|2022-05-10 11:14:20|575.91|573.51|575.64|573.24|576|573.6|575.64|573.24|0
1652181270000|2022-05-10 11:14:30|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1652181290000|2022-05-10 11:14:50|575.91|573.51|576.36|573.96|576.54|574.14|575.73|573.33|0
1652181300000|2022-05-10 11:15:00|576.18|573.78|576.72|574.32|576.82|574.42|576.18|573.78|0
1652181310000|2022-05-10 11:15:10|576.54|574.14|576.64|574.24|576.72|574.32|576.54|574.14|0
1652181320000|2022-05-10 11:15:20|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1652181330000|2022-05-10 11:15:30|576.82|574.42|577.08|574.68|577.08|574.68|576.82|574.42|0
1652181340000|2022-05-10 11:15:40|577.26|574.86|576.9|574.5|577.26|574.86|576.9|574.5|0
1652181350000|2022-05-10 11:15:50|577|574.6|576.82|574.42|577.08|574.68|576.82|574.42|0
1652181360000|2022-05-10 11:16:00|577.18|574.78|576.82|574.42|577.18|574.78|576.82|574.42|0
1652181370000|2022-05-10 11:16:10|577.08|574.68|577.18|574.78|577.26|574.86|577.08|574.68|0
1652181380000|2022-05-10 11:16:20|577.26|574.86|577.26|574.86|577.44|575.04|577.26|574.86|0
1652181390000|2022-05-10 11:16:30|577.44|575.04|577.81|575.41|577.81|575.41|577.44|575.04|0
1652181400000|2022-05-10 11:16:40|577.99|575.59|577.81|575.41|577.99|575.59|577.81|575.41|0
1652181410000|2022-05-10 11:16:50|577.9|575.5|577.81|575.41|577.99|575.59|577.81|575.41|0
1652181420000|2022-05-10 11:17:00|577.99|575.59|577.63|575.23|577.99|575.59|577.63|575.23|0
1652181430000|2022-05-10 11:17:10|577.81|575.41|577.72|575.32|577.81|575.41|577.62|575.22|0
1652181440000|2022-05-10 11:17:20|577.81|575.41|577.62|575.22|577.81|575.41|577.62|575.22|0
1652181460000|2022-05-10 11:17:40|577.81|575.41|577.99|575.59|577.99|575.59|577.81|575.41|0
1652181470000|2022-05-10 11:17:50|577.81|575.41|577.99|575.59|577.99|575.59|577.81|575.41|0
1652181480000|2022-05-10 11:18:00|578.17|575.77|578.35|575.95|578.35|575.95|578.17|575.77|0
1652181490000|2022-05-10 11:18:10|578.44|576.04|579.25|576.85|579.25|576.85|578.44|576.04|0
1652181500000|2022-05-10 11:18:20|578.89|576.49|578.89|576.49|579.07|576.67|578.71|576.31|0
1652181510000|2022-05-10 11:18:30|579.07|576.67|578.35|575.95|579.07|576.67|578.17|575.77|0
1652181520000|2022-05-10 11:18:40|578.17|575.77|577.81|575.41|578.17|575.77|577.81|575.41|0
1652181530000|2022-05-10 11:18:50|578.53|576.13|578.62|576.22|578.62|576.22|578.26|575.86|0
1652181540000|2022-05-10 11:19:00|578.53|576.13|578.17|575.77|578.53|576.13|578.17|575.77|0
1652181550000|2022-05-10 11:19:10|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652181560000|2022-05-10 11:19:20|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1652181570000|2022-05-10 11:19:30|579.43|577.03|579.61|577.21|579.61|577.21|579.25|576.85|0
1652181580000|2022-05-10 11:19:40|579.8|577.4|579.8|577.4|579.98|577.58|579.8|577.4|0
1652181590000|2022-05-10 11:19:50|580.16|577.76|579.8|577.4|580.16|577.76|579.8|577.4|0
1652181600000|2022-05-10 11:20:00|580.16|577.76|580.34|577.94|580.52|578.12|580.16|577.76|0
1652181610000|2022-05-10 11:20:10|580.7|578.3|580.34|577.94|580.7|578.3|580.34|577.94|0
1652181620000|2022-05-10 11:20:20|580.52|578.12|580.7|578.3|580.8|578.4|580.52|578.12|0
1652181630000|2022-05-10 11:20:30|580.61|578.21|580.25|577.85|580.61|578.21|580.25|577.85|0
1652181640000|2022-05-10 11:20:40|580.43|578.03|580.34|577.94|580.43|578.03|580.16|577.76|0
1652181650000|2022-05-10 11:20:50|580.16|577.76|580.34|577.94|580.52|578.12|580.16|577.76|0
1652181660000|2022-05-10 11:21:00|580.52|578.12|580.7|578.3|580.7|578.3|580.52|578.12|0
1652181670000|2022-05-10 11:21:10|580.52|578.12|580.7|578.3|580.7|578.3|580.34|577.94|0
1652181680000|2022-05-10 11:21:20|580.88|578.48|580.7|578.3|580.88|578.48|580.7|578.3|0
1652181690000|2022-05-10 11:21:30|580.34|577.94|580.52|578.12|580.52|578.12|580.25|577.85|0
1652181700000|2022-05-10 11:21:40|581.06|578.66|581.06|578.66|581.24|578.84|581.06|578.66|0
1652181710000|2022-05-10 11:21:50|580.7|578.3|580.88|578.48|580.88|578.48|580.7|578.3|0
1652181720000|2022-05-10 11:22:00|580.98|578.58|581.34|578.94|581.34|578.94|580.98|578.58|0
1652181730000|2022-05-10 11:22:10|581.24|578.84|581.61|579.21|581.61|579.21|581.24|578.84|0
1652181740000|2022-05-10 11:22:20|581.97|579.57|581.79|579.39|581.97|579.57|581.79|579.39|0
1652181750000|2022-05-10 11:22:30|582.15|579.75|582.25|579.85|582.25|579.85|581.88|579.48|0
1652181760000|2022-05-10 11:22:40|581.97|579.57|581.61|579.21|581.97|579.57|581.43|579.03|0
1652181770000|2022-05-10 11:22:50|581.43|579.03|581.24|578.84|581.52|579.12|581.24|578.84|0
1652181780000|2022-05-10 11:23:00|581.34|578.94|581.06|578.66|581.34|578.94|580.88|578.48|0
1652181790000|2022-05-10 11:23:10|581.16|578.76|581.06|578.66|581.16|578.76|581.06|578.66|0
1652181800000|2022-05-10 11:23:20|580.7|578.3|580.7|578.3|581.06|578.66|580.7|578.3|0
1652181810000|2022-05-10 11:23:30|580.52|578.12|579.98|577.58|580.52|578.12|579.98|577.58|0
1652181820000|2022-05-10 11:23:40|580.16|577.76|579.61|577.21|580.16|577.76|579.61|577.21|0
1652181830000|2022-05-10 11:23:50|579.89|577.49|579.25|576.85|579.89|577.49|579.25|576.85|0
1652181840000|2022-05-10 11:24:00|579.16|576.76|579.34|576.94|579.43|577.03|579.16|576.76|0
1652181850000|2022-05-10 11:24:10|579.25|576.85|579.43|577.03|579.43|577.03|579.07|576.67|0
1652181860000|2022-05-10 11:24:20|579.61|577.21|579.61|577.21|579.61|577.21|579.53|577.13|0
1652181870000|2022-05-10 11:24:30|579.71|577.31|579.97|577.57|579.97|577.57|579.71|577.31|0
1652181880000|2022-05-10 11:24:40|579.79|577.39|579.89|577.49|580.07|577.67|579.79|577.39|0
1652181890000|2022-05-10 11:24:50|580.07|577.67|579.97|577.57|580.07|577.67|579.97|577.57|0
1652181900000|2022-05-10 11:25:00|580.52|578.12|580.31|577.91|580.52|578.12|580.31|577.91|0
1652181910000|2022-05-10 11:25:10|580.57|578.17|581.03|578.63|581.03|578.63|580.39|577.99|0
1652181920000|2022-05-10 11:25:20|581.12|578.72|580.57|578.17|581.48|579.08|580.57|578.17|0
1652181930000|2022-05-10 11:25:30|580.21|577.81|580.31|577.91|580.31|577.91|580.21|577.81|0
1652181940000|2022-05-10 11:25:40|580.57|578.17|580.57|578.17|580.85|578.45|580.57|578.17|0
1652181950000|2022-05-10 11:25:50|580.67|578.27|580.57|578.17|580.67|578.27|580.57|578.17|0
1652181970000|2022-05-10 11:26:10|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1652181980000|2022-05-10 11:26:20|581.03|578.63|580.57|578.17|581.03|578.63|580.57|578.17|0
1652181990000|2022-05-10 11:26:30|580.39|577.99|580.57|578.17|580.57|578.17|580.21|577.81|0
1652182000000|2022-05-10 11:26:40|580.76|578.36|580.94|578.54|580.94|578.54|580.76|578.36|0
1652182010000|2022-05-10 11:26:50|580.85|578.45|581.39|578.99|581.39|578.99|580.85|578.45|0
1652182020000|2022-05-10 11:27:00|581.21|578.81|581.3|578.9|581.3|578.9|581.12|578.72|0
1652182030000|2022-05-10 11:27:10|581.12|578.72|581.3|578.9|581.3|578.9|580.76|578.36|0
1652182040000|2022-05-10 11:27:20|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1652182050000|2022-05-10 11:27:30|581.12|578.72|581.3|578.9|581.3|578.9|581.12|578.72|0
1652182060000|2022-05-10 11:27:40|581.21|578.81|581.3|578.9|581.48|579.08|581.21|578.81|0
1652182070000|2022-05-10 11:27:50|581.03|578.63|580.94|578.54|581.03|578.63|580.94|578.54|0
1652182080000|2022-05-10 11:28:00|580.57|578.17|579.76|577.36|580.57|578.17|579.67|577.27|0
1652182090000|2022-05-10 11:28:10|579.85|577.45|579.67|577.27|579.85|577.45|579.67|577.27|0
1652182100000|2022-05-10 11:28:20|579.58|577.18|578.76|576.36|579.58|577.18|578.76|576.36|0
1652182110000|2022-05-10 11:28:30|579.12|576.72|579.22|576.82|579.22|576.82|579.12|576.72|0
1652182120000|2022-05-10 11:28:40|579.12|576.72|578.94|576.54|579.12|576.72|578.94|576.54|0
1652182130000|2022-05-10 11:28:50|578.67|576.27|578.76|576.36|578.76|576.36|578.58|576.18|0
1652182140000|2022-05-10 11:29:00|578.58|576.18|578.22|575.82|578.58|576.18|578.22|575.82|0
1652182150000|2022-05-10 11:29:10|578.49|576.09|578.4|576|578.58|576.18|578.4|576|0
1652182160000|2022-05-10 11:29:20|578.49|576.09|578.22|575.82|578.49|576.09|578.22|575.82|0
1652182170000|2022-05-10 11:29:30|578.04|575.64|577.49|575.09|578.04|575.64|577.49|575.09|0
1652182180000|2022-05-10 11:29:40|577.77|575.37|577.67|575.27|577.77|575.37|577.49|575.09|0
1652182190000|2022-05-10 11:29:50|577.77|575.37|577.86|575.46|577.86|575.46|577.67|575.27|0
1652182200000|2022-05-10 11:30:00|578.22|575.82|578.22|575.82|578.4|576|578.22|575.82|0
1652182210000|2022-05-10 11:30:10|578.76|576.36|578.94|576.54|579.3|576.9|578.76|576.36|0
1652182220000|2022-05-10 11:30:20|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1652182230000|2022-05-10 11:30:30|578.76|576.36|578.94|576.54|578.94|576.54|578.76|576.36|0
1652182240000|2022-05-10 11:30:40|579.3|576.9|579.48|577.08|579.67|577.27|579.3|576.9|0
1652182250000|2022-05-10 11:30:50|579.3|576.9|579.48|577.08|579.67|577.27|579.3|576.9|0
1652182260000|2022-05-10 11:31:00|579.85|577.45|579.48|577.08|579.85|577.45|579.48|577.08|0
1652182270000|2022-05-10 11:31:10|579.12|576.72|579.22|576.82|579.3|576.9|579.12|576.72|0
1652182280000|2022-05-10 11:31:20|579.12|576.72|579.22|576.82|579.3|576.9|579.12|576.72|0
1652182290000|2022-05-10 11:31:30|578.94|576.54|578.76|576.36|578.94|576.54|578.76|576.36|0
1652182300000|2022-05-10 11:31:40|578.4|576|578.4|576|578.4|576|578.4|576|0
1652182310000|2022-05-10 11:31:50|578.49|576.09|578.49|576.09|578.49|576.09|578.4|576|0
1652182320000|2022-05-10 11:32:00|578.22|575.82|578.76|576.36|578.85|576.45|578.22|575.82|0
1652182330000|2022-05-10 11:32:10|578.58|576.18|578.22|575.82|578.58|576.18|578.22|575.82|0
1652182340000|2022-05-10 11:32:20|578.49|576.09|578.13|575.73|578.49|576.09|578.13|575.73|0
1652182350000|2022-05-10 11:32:30|578.04|575.64|577.77|575.37|578.04|575.64|577.77|575.37|0
1652182360000|2022-05-10 11:32:40|577.85|575.45|577.67|575.27|577.85|575.45|577.67|575.27|0
1652182370000|2022-05-10 11:32:50|577.49|575.09|577.67|575.27|577.77|575.37|577.31|574.91|0
1652182380000|2022-05-10 11:33:00|577.31|574.91|576.77|574.37|577.31|574.91|576.77|574.37|0
1652182390000|2022-05-10 11:33:10|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1652182400000|2022-05-10 11:33:20|576.68|574.28|575.87|573.47|576.68|574.28|575.87|573.47|0
1652182410000|2022-05-10 11:33:30|576.05|573.65|576.05|573.65|576.23|573.83|576.05|573.65|0
1652182420000|2022-05-10 11:33:40|576.41|574.01|576.41|574.01|576.41|574.01|576.23|573.83|0
1652182430000|2022-05-10 11:33:50|576.23|573.83|576.59|574.19|576.59|574.19|576.23|573.83|0
1652182440000|2022-05-10 11:34:00|576.23|573.83|575.32|572.92|576.23|573.83|575.14|572.74|0
1652182450000|2022-05-10 11:34:10|575.14|572.74|575.84|573.44|576.02|573.62|575.14|572.74|0
1652182460000|2022-05-10 11:34:20|575.75|573.35|575.93|573.53|575.93|573.53|575.75|573.35|0
1652182470000|2022-05-10 11:34:30|574.43|572.03|574.34|571.94|574.43|572.03|574.34|571.94|0
1652182480000|2022-05-10 11:34:40|574.43|572.03|574.7|572.3|574.7|572.3|574.43|572.03|0
1652182490000|2022-05-10 11:34:50|574.61|572.21|574.52|572.12|574.61|572.21|574.52|572.12|0
1652182500000|2022-05-10 11:35:00|574.61|572.21|574.79|572.39|574.88|572.48|574.61|572.21|0
1652182510000|2022-05-10 11:35:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182520000|2022-05-10 11:35:20|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182530000|2022-05-10 11:35:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652182540000|2022-05-10 11:35:40|574.52|572.12|574.43|572.03|574.52|572.12|574.43|572.03|0
1652182550000|2022-05-10 11:35:50|574.34|571.94|574.25|571.85|574.34|571.94|574.25|571.85|0
1652182560000|2022-05-10 11:36:00|574.16|571.76|574.07|571.67|574.16|571.76|574.07|571.67|0
1652182570000|2022-05-10 11:36:10|574.25|571.85|574.34|571.94|574.52|572.12|574.25|571.85|0
1652182580000|2022-05-10 11:36:20|574.79|572.39|574.43|572.03|574.79|572.39|574.43|572.03|0
1652182590000|2022-05-10 11:36:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652182600000|2022-05-10 11:36:40|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652182610000|2022-05-10 11:36:50|575.15|572.75|575.15|572.75|575.15|572.75|575.06|572.66|0
1652182620000|2022-05-10 11:37:00|575.33|572.93|575.15|572.75|575.51|573.11|575.15|572.75|0
1652182630000|2022-05-10 11:37:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182640000|2022-05-10 11:37:20|574.61|572.21|574.7|572.3|574.7|572.3|574.61|572.21|0
1652182650000|2022-05-10 11:37:30|574.88|572.48|575.06|572.66|575.06|572.66|574.88|572.48|0
1652182660000|2022-05-10 11:37:40|575.15|572.75|574.88|572.48|575.15|572.75|574.88|572.48|0
1652182670000|2022-05-10 11:37:50|574.79|572.39|574.61|572.21|574.79|572.39|574.61|572.21|0
1652182680000|2022-05-10 11:38:00|574.7|572.3|574.61|572.21|574.7|572.3|574.61|572.21|0
1652182690000|2022-05-10 11:38:10|574.7|572.3|574.61|572.21|574.7|572.3|574.61|572.21|0
1652182700000|2022-05-10 11:38:20|574.43|572.03|574.97|572.57|574.97|572.57|574.43|572.03|0
1652182710000|2022-05-10 11:38:30|574.79|572.39|575.15|572.75|575.15|572.75|574.79|572.39|0
1652182720000|2022-05-10 11:38:40|574.97|572.57|574.88|572.48|574.97|572.57|574.79|572.39|0
1652182730000|2022-05-10 11:38:50|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652182740000|2022-05-10 11:39:00|574.88|572.48|574.79|572.39|574.88|572.48|574.79|572.39|0
1652182750000|2022-05-10 11:39:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182760000|2022-05-10 11:39:20|574.61|572.21|574.43|572.03|574.61|572.21|574.43|572.03|0
1652182770000|2022-05-10 11:39:30|574.79|572.39|574.61|572.21|574.79|572.39|574.61|572.21|0
1652182780000|2022-05-10 11:39:40|574.79|572.39|574.52|572.12|574.79|572.39|574.52|572.12|0
1652182790000|2022-05-10 11:39:50|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1652182800000|2022-05-10 11:40:00|574.34|571.94|575.33|572.93|575.33|572.93|574.34|571.94|0
1652182810000|2022-05-10 11:40:10|574.61|572.21|574.7|572.3|574.79|572.39|574.61|572.21|0
1652182820000|2022-05-10 11:40:20|574.61|572.21|575.06|572.66|575.15|572.75|574.24|571.84|0
1652182830000|2022-05-10 11:40:30|574.97|572.57|575.78|573.38|575.78|573.38|574.97|572.57|0
1652182840000|2022-05-10 11:40:40|575.69|573.29|575.87|573.47|575.87|573.47|575.42|573.02|0
1652182850000|2022-05-10 11:40:50|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1652182860000|2022-05-10 11:41:00|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1652182870000|2022-05-10 11:41:10|575.78|573.38|575.69|573.29|575.87|573.47|575.69|573.29|0
1652182880000|2022-05-10 11:41:20|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1652182890000|2022-05-10 11:41:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1652182900000|2022-05-10 11:41:40|575.69|573.29|575.6|573.2|575.69|573.29|575.6|573.2|0
1652182910000|2022-05-10 11:41:50|574.97|572.57|575.06|572.66|575.06|572.66|574.88|572.48|0
1652182920000|2022-05-10 11:42:00|575.15|572.75|575.42|573.02|575.51|573.11|575.15|572.75|0
1652182930000|2022-05-10 11:42:10|575.33|572.93|574.61|572.21|575.33|572.93|574.61|572.21|0
1652182940000|2022-05-10 11:42:20|574.88|572.48|574.7|572.3|574.88|572.48|574.7|572.3|0
1652182950000|2022-05-10 11:42:30|574.61|572.21|574.34|571.94|574.61|572.21|574.24|571.84|0
1652182960000|2022-05-10 11:42:40|574.42|572.02|574.7|572.3|574.7|572.3|574.42|572.02|0
1652182970000|2022-05-10 11:42:50|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182980000|2022-05-10 11:43:00|574.88|572.48|574.79|572.39|574.88|572.48|574.79|572.39|0
1652182990000|2022-05-10 11:43:10|575.15|572.75|576.77|574.37|576.77|574.37|575.15|572.75|0
1652183000000|2022-05-10 11:43:20|576.23|573.83|576.41|574.01|576.41|574.01|576.23|573.83|0
1652183010000|2022-05-10 11:43:30|576.59|574.19|576.87|574.47|576.87|574.47|576.41|574.01|0
1652183020000|2022-05-10 11:43:40|576.59|574.19|576.51|574.11|576.59|574.19|576.41|574.01|0
1652183030000|2022-05-10 11:43:50|577.14|574.74|577.23|574.83|577.23|574.83|577.14|574.74|0
1652183040000|2022-05-10 11:44:00|577.14|574.74|577.5|575.1|577.5|575.1|577.14|574.74|0
1652183050000|2022-05-10 11:44:10|577.14|574.74|576.59|574.19|577.14|574.74|576.59|574.19|0
1652183060000|2022-05-10 11:44:20|576.77|574.37|576.87|574.47|576.96|574.56|576.77|574.37|0
1652183070000|2022-05-10 11:44:30|576.96|574.56|577.05|574.65|577.23|574.83|576.96|574.56|0
1652183080000|2022-05-10 11:44:40|576.77|574.37|577.5|575.1|577.5|575.1|576.77|574.37|0
1652183090000|2022-05-10 11:44:50|577.68|575.28|578.22|575.82|578.22|575.82|577.68|575.28|0
1652183100000|2022-05-10 11:45:00|578.4|576|578.22|575.82|578.4|576|578.22|575.82|0
1652183110000|2022-05-10 11:45:10|578.32|575.92|578.22|575.82|578.32|575.92|578.22|575.82|0
1652183120000|2022-05-10 11:45:20|578.14|575.74|578.22|575.82|578.22|575.82|578.04|575.64|0
1652183130000|2022-05-10 11:45:30|578.32|575.92|578.59|576.19|578.59|576.19|578.32|575.92|0
1652183140000|2022-05-10 11:45:40|578.4|576|578.32|575.92|578.4|576|578.32|575.92|0
1652183150000|2022-05-10 11:45:50|577.86|575.46|577.5|575.1|577.95|575.55|577.5|575.1|0
1652183160000|2022-05-10 11:46:00|577.41|575.01|577.32|574.92|577.5|575.1|577.32|574.92|0
1652183170000|2022-05-10 11:46:10|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1652183180000|2022-05-10 11:46:20|576.77|574.37|576.69|574.29|576.77|574.37|576.69|574.29|0
1652183190000|2022-05-10 11:46:30|576.59|574.19|576.77|574.37|576.95|574.55|576.59|574.19|0
1652183200000|2022-05-10 11:46:40|576.59|574.19|576.69|574.29|576.69|574.29|576.59|574.19|0
1652183210000|2022-05-10 11:46:50|576.59|574.19|576.77|574.37|576.77|574.37|576.41|574.01|0
1652183220000|2022-05-10 11:47:00|576.59|574.19|576.77|574.37|576.95|574.55|576.59|574.19|0
1652183230000|2022-05-10 11:47:10|576.69|574.29|576.69|574.29|576.95|574.55|576.69|574.29|0
1652183240000|2022-05-10 11:47:20|576.77|574.37|576.95|574.55|576.95|574.55|576.77|574.37|0
1652183250000|2022-05-10 11:47:30|576.69|574.29|576.77|574.37|576.77|574.37|576.69|574.29|0
1652183260000|2022-05-10 11:47:40|576.69|574.29|576.41|574.01|576.69|574.29|576.41|574.01|0
1652183270000|2022-05-10 11:47:50|576.23|573.83|575.51|573.11|576.23|573.83|575.51|573.11|0
1652183280000|2022-05-10 11:48:00|575.33|572.93|574.24|571.84|575.33|572.93|574.24|571.84|0
1652183290000|2022-05-10 11:48:10|574.06|571.66|575.15|572.75|575.15|572.75|574.06|571.66|0
1652183300000|2022-05-10 11:48:20|575.06|572.66|574.24|571.84|575.06|572.66|574.24|571.84|0
1652183310000|2022-05-10 11:48:30|574.06|571.66|574.06|571.66|574.06|571.66|573.88|571.48|0
1652183320000|2022-05-10 11:48:40|573.88|571.48|573.88|571.48|574.06|571.66|573.88|571.48|0
1652183330000|2022-05-10 11:48:50|573.97|571.57|574.06|571.66|574.06|571.66|573.7|571.3|0
1652183340000|2022-05-10 11:49:00|574.34|571.94|573.88|571.48|574.34|571.94|573.88|571.48|0
1652183350000|2022-05-10 11:49:10|573.7|571.3|574.34|571.94|574.34|571.94|573.7|571.3|0
1652183360000|2022-05-10 11:49:20|574.06|571.66|574.06|571.66|574.06|571.66|573.79|571.39|0
1652183370000|2022-05-10 11:49:30|573.7|571.3|574.34|571.94|574.34|571.94|573.7|571.3|0
1652183380000|2022-05-10 11:49:40|574.06|571.66|574.24|571.84|574.24|571.84|574.06|571.66|0
1652183390000|2022-05-10 11:49:50|573.88|571.48|574.24|571.84|574.24|571.84|573.88|571.48|0
1652183400000|2022-05-10 11:50:00|573.88|571.48|573.79|571.39|573.97|571.57|573.79|571.39|0
1652183410000|2022-05-10 11:50:10|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1652183420000|2022-05-10 11:50:20|573.97|571.57|573.97|571.57|573.97|571.57|573.88|571.48|0
1652183430000|2022-05-10 11:50:30|574.06|571.66|574.24|571.84|574.42|572.02|574.06|571.66|0
1652183440000|2022-05-10 11:50:40|574.78|572.38|574.6|572.2|574.78|572.38|574.6|572.2|0
1652183450000|2022-05-10 11:50:50|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1652183460000|2022-05-10 11:51:00|574.7|572.3|574.78|572.38|574.78|572.38|574.52|572.12|0
1652183470000|2022-05-10 11:51:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1652183480000|2022-05-10 11:51:20|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1652183490000|2022-05-10 11:51:30|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1652183500000|2022-05-10 11:51:40|575.14|572.74|575.51|573.11|575.51|573.11|575.14|572.74|0
1652183510000|2022-05-10 11:51:50|575.69|573.29|575.69|573.29|575.87|573.47|575.69|573.29|0
1652183520000|2022-05-10 11:52:00|575.87|573.47|576.14|573.74|576.14|573.74|575.87|573.47|0
1652183530000|2022-05-10 11:52:10|576.41|574.01|576.05|573.65|576.41|574.01|576.05|573.65|0
1652183540000|2022-05-10 11:52:20|575.78|573.38|575.78|573.38|575.87|573.47|575.78|573.38|0
1652183550000|2022-05-10 11:52:30|575.6|573.2|575.69|573.29|575.69|573.29|575.51|573.11|0
1652183560000|2022-05-10 11:52:40|575.5|573.1|575.42|573.02|575.5|573.1|575.42|573.02|0
1652183570000|2022-05-10 11:52:50|575.32|572.92|575.87|573.47|575.87|573.47|575.32|572.92|0
1652183580000|2022-05-10 11:53:00|576.05|573.65|576.23|573.83|576.23|573.83|576.05|573.65|0
1652183590000|2022-05-10 11:53:10|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183600000|2022-05-10 11:53:20|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183610000|2022-05-10 11:53:30|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183620000|2022-05-10 11:53:40|576.59|574.19|576.77|574.37|576.77|574.37|576.59|574.19|0
1652183630000|2022-05-10 11:53:50|576.95|574.55|576.95|574.55|576.95|574.55|576.77|574.37|0
1652183640000|2022-05-10 11:54:00|576.77|574.37|577.05|574.65|577.05|574.65|576.77|574.37|0
1652183650000|2022-05-10 11:54:10|577.13|574.73|577.05|574.65|577.13|574.73|577.05|574.65|0
1652183660000|2022-05-10 11:54:20|577.13|574.73|577.13|574.73|577.13|574.73|576.95|574.55|0
1652183670000|2022-05-10 11:54:30|577.23|574.83|577.41|575.01|577.41|575.01|577.23|574.83|0
1652183680000|2022-05-10 11:54:40|577.31|574.91|577.68|575.28|577.68|575.28|577.31|574.91|0
1652183690000|2022-05-10 11:54:50|578.04|575.64|578.58|576.18|578.58|576.18|578.04|575.64|0
1652183700000|2022-05-10 11:55:00|578.76|576.36|578.22|575.82|578.76|576.36|578.22|575.82|0
1652183710000|2022-05-10 11:55:10|578.04|575.64|577.95|575.55|578.22|575.82|577.95|575.55|0
1652183720000|2022-05-10 11:55:20|577.86|575.46|578.22|575.82|578.22|575.82|577.86|575.46|0
1652183730000|2022-05-10 11:55:30|578.04|575.64|577.68|575.28|578.04|575.64|577.68|575.28|0
1652183740000|2022-05-10 11:55:40|577.49|575.09|576.86|574.46|577.59|575.19|576.86|574.46|0
1652183750000|2022-05-10 11:55:50|577.31|574.91|576.77|574.37|577.31|574.91|576.77|574.37|0
1652183760000|2022-05-10 11:56:00|576.59|574.19|576.59|574.19|576.86|574.46|576.59|574.19|0
1652183770000|2022-05-10 11:56:10|576.23|573.83|575.96|573.56|576.23|573.83|575.87|573.47|0
1652183780000|2022-05-10 11:56:20|575.87|573.47|576.14|573.74|576.14|573.74|575.87|573.47|0
1652183790000|2022-05-10 11:56:30|576.23|573.83|575.68|573.28|576.23|573.83|575.68|573.28|0
1652183800000|2022-05-10 11:56:40|575.96|573.56|575.87|573.47|575.96|573.56|575.87|573.47|0
1652183810000|2022-05-10 11:56:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1652183820000|2022-05-10 11:57:00|576.05|573.65|575.42|573.02|576.05|573.65|575.42|573.02|0
1652183830000|2022-05-10 11:57:10|575.5|573.1|575.68|573.28|575.68|573.28|575.32|572.92|0
1652183840000|2022-05-10 11:57:20|575.32|572.92|575.32|572.92|575.42|573.02|575.14|572.74|0
1652183850000|2022-05-10 11:57:30|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1652183860000|2022-05-10 11:57:40|575.86|573.46|576.23|573.83|576.23|573.83|575.86|573.46|0
1652183870000|2022-05-10 11:57:50|576.14|573.74|575.86|573.46|576.14|573.74|575.86|573.46|0
1652183880000|2022-05-10 11:58:00|575.78|573.38|575.86|573.46|575.86|573.46|575.78|573.38|0
1652183890000|2022-05-10 11:58:10|575.96|573.56|575.5|573.1|575.96|573.56|575.42|573.02|0
1652183900000|2022-05-10 11:58:20|575.32|572.92|575.14|572.74|575.5|573.1|575.14|572.74|0
1652183910000|2022-05-10 11:58:30|574.42|572.02|574.24|571.84|574.42|572.02|574.24|571.84|0
1652183920000|2022-05-10 11:58:40|574.42|572.02|574.42|572.02|574.42|572.02|574.24|571.84|0
1652183930000|2022-05-10 11:58:50|574.24|571.84|574.51|572.11|574.51|572.11|574.24|571.84|0
1652183940000|2022-05-10 11:59:00|574.69|572.29|574.24|571.84|574.96|572.56|574.24|571.84|0
1652183950000|2022-05-10 11:59:10|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1652183960000|2022-05-10 11:59:20|574.24|571.84|574.42|572.02|574.42|572.02|574.24|571.84|0
1652183970000|2022-05-10 11:59:30|574.24|571.84|573.88|571.48|574.24|571.84|573.88|571.48|0
1652183980000|2022-05-10 11:59:40|573.97|571.57|573.88|571.48|573.97|571.57|573.88|571.48|0
1652183990000|2022-05-10 11:59:50|574.06|571.66|574.24|571.84|574.24|571.84|574.06|571.66|0
1652184000000|2022-05-10 12:00:00|574.33|571.93|573.34|570.94|574.6|572.2|573.34|570.94|0
1652184010000|2022-05-10 12:00:10|573.61|571.21|573.52|571.12|573.61|571.21|573.34|570.94|0
1652184020000|2022-05-10 12:00:20|573.34|570.94|574.06|571.66|574.06|571.66|573.34|570.94|0
1652184030000|2022-05-10 12:00:30|573.88|571.48|573.25|570.85|573.88|571.48|573.25|570.85|0
1652184040000|2022-05-10 12:00:40|573.34|570.94|573.97|571.57|573.97|571.57|573.34|570.94|0
1652184050000|2022-05-10 12:00:50|573.88|571.48|573.52|571.12|573.88|571.48|573.52|571.12|0
1652184060000|2022-05-10 12:01:00|572.97|570.57|572.43|570.03|572.97|570.57|572.43|570.03|0
1652184070000|2022-05-10 12:01:10|572.79|570.39|572.79|570.39|572.79|570.39|572.61|570.21|0
1652184080000|2022-05-10 12:01:20|572.61|570.21|572.43|570.03|572.61|570.21|572.43|570.03|0
1652184090000|2022-05-10 12:01:30|572.61|570.21|572.43|570.03|572.61|570.21|572.43|570.03|0
1652184100000|2022-05-10 12:01:40|572.79|570.39|572.61|570.21|572.97|570.57|572.61|570.21|0
1652184110000|2022-05-10 12:01:50|572.79|570.39|573.07|570.67|573.07|570.67|572.79|570.39|0
1652184120000|2022-05-10 12:02:00|573.15|570.75|572.43|570.03|573.15|570.75|572.43|570.03|0
1652184130000|2022-05-10 12:02:10|572.25|569.85|572.35|569.95|572.35|569.95|572.07|569.67|0
1652184140000|2022-05-10 12:02:20|572.25|569.85|572.25|569.85|572.25|569.85|572.17|569.77|0
1652184150000|2022-05-10 12:02:30|572.07|569.67|572.07|569.67|572.35|569.95|572.07|569.67|0
1652184160000|2022-05-10 12:02:40|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1652184170000|2022-05-10 12:02:50|572.41|570.01|572.41|570.01|572.41|570.01|572.41|570.01|0
1652184180000|2022-05-10 12:03:00|572.23|569.83|571.36|568.96|572.23|569.83|571.17|568.77|0
1652184190000|2022-05-10 12:03:10|571.17|568.77|571.54|569.14|571.54|569.14|571.17|568.77|0
1652184200000|2022-05-10 12:03:20|571.36|568.96|571.17|568.77|571.36|568.96|571.17|568.77|0
1652184210000|2022-05-10 12:03:30|571.35|568.95|571.35|568.95|571.35|568.95|571.17|568.77|0
1652184220000|2022-05-10 12:03:40|571.54|569.14|571.54|569.14|571.54|569.14|571.35|568.95|0
1652184230000|2022-05-10 12:03:50|571.27|568.87|571.17|568.77|571.27|568.87|571.17|568.77|0
1652184240000|2022-05-10 12:04:00|571.35|568.95|571.54|569.14|571.54|569.14|571.17|568.77|0
1652184250000|2022-05-10 12:04:10|571.72|569.32|571.54|569.14|571.72|569.32|571.54|569.14|0
1652184260000|2022-05-10 12:04:20|571.53|569.13|571.17|568.77|571.53|569.13|571.17|568.77|0
1652184290000|2022-05-10 12:04:50|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184300000|2022-05-10 12:05:00|571.17|568.77|571.35|568.95|571.35|568.95|571.17|568.77|0
1652184310000|2022-05-10 12:05:10|571.53|569.13|571.35|568.95|571.53|569.13|571.35|568.95|0
1652184320000|2022-05-10 12:05:20|571.17|568.77|571.17|568.77|571.27|568.87|571.17|568.77|0
1652184330000|2022-05-10 12:05:30|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184340000|2022-05-10 12:05:40|571.71|569.31|571.71|569.31|571.71|569.31|571.53|569.13|0
1652184350000|2022-05-10 12:05:50|571.63|569.23|571.53|569.13|571.71|569.31|571.53|569.13|0
1652184360000|2022-05-10 12:06:00|571.71|569.31|571.53|569.13|571.71|569.31|571.53|569.13|0
1652184370000|2022-05-10 12:06:10|571.35|568.95|571.35|568.95|571.53|569.13|571.35|568.95|0
1652184380000|2022-05-10 12:06:20|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1652184390000|2022-05-10 12:06:30|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184400000|2022-05-10 12:06:40|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1652184470000|2022-05-10 12:07:50|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184480000|2022-05-10 12:08:00|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1652184490000|2022-05-10 12:08:10|569.91|567.51|570.09|567.69|570.45|568.05|569.91|567.51|0
1652184500000|2022-05-10 12:08:20|569.73|567.33|568.83|566.43|569.73|567.33|568.83|566.43|0
1652184510000|2022-05-10 12:08:30|568.65|566.25|568.65|566.25|568.83|566.43|568.65|566.25|0
1652184520000|2022-05-10 12:08:40|568.83|566.43|568.29|565.89|568.83|566.43|568.29|565.89|0
1652184530000|2022-05-10 12:08:50|568.21|565.81|567.93|565.53|568.29|565.89|567.93|565.53|0
1652184540000|2022-05-10 12:09:00|568.11|565.71|568.47|566.07|568.65|566.25|568.11|565.71|0
1652184550000|2022-05-10 12:09:10|568.65|566.25|568.83|566.43|568.83|566.43|568.65|566.25|0
1652184560000|2022-05-10 12:09:20|569.01|566.61|569.37|566.97|569.37|566.97|569.01|566.61|0
1652184570000|2022-05-10 12:09:30|569.19|566.79|569.19|566.79|569.37|566.97|569.19|566.79|0
1652184580000|2022-05-10 12:09:40|569.37|566.97|569.55|567.15|569.55|567.15|569.37|566.97|0
1652184590000|2022-05-10 12:09:50|569.47|567.07|569.73|567.33|569.73|567.33|569.37|566.97|0
1652184600000|2022-05-10 12:10:00|569.55|567.15|569.19|566.79|569.55|567.15|569.19|566.79|0
1652184610000|2022-05-10 12:10:10|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1652184620000|2022-05-10 12:10:20|569.19|566.79|569.37|566.97|569.37|566.97|569.19|566.79|0
1652184630000|2022-05-10 12:10:30|569.01|566.61|568.83|566.43|569.01|566.61|568.65|566.25|0
1652184640000|2022-05-10 12:10:40|568.75|566.35|569.01|566.61|569.01|566.61|568.75|566.35|0
1652184650000|2022-05-10 12:10:50|568.92|566.52|568.29|565.89|568.92|566.52|568.29|565.89|0
1652184660000|2022-05-10 12:11:00|567.93|565.53|568.65|566.25|568.65|566.25|567.93|565.53|0
1652184670000|2022-05-10 12:11:10|568.83|566.43|568.65|566.25|568.83|566.43|568.65|566.25|0
1652184680000|2022-05-10 12:11:20|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1652184690000|2022-05-10 12:11:30|568.39|565.99|568.56|566.16|568.56|566.16|568.39|565.99|0
1652184700000|2022-05-10 12:11:40|568.47|566.07|568.83|566.43|568.83|566.43|568.47|566.07|0
1652184710000|2022-05-10 12:11:50|569.01|566.61|568.65|566.25|569.01|566.61|568.65|566.25|0
1652184720000|2022-05-10 12:12:00|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1652184730000|2022-05-10 12:12:10|568.47|566.07|568.11|565.71|568.47|566.07|568.11|565.71|0
1652184740000|2022-05-10 12:12:20|567.93|565.53|567.39|564.99|567.93|565.53|567.39|564.99|0
1652184750000|2022-05-10 12:12:30|567.21|564.81|567.75|565.35|567.75|565.35|567.21|564.81|0
1652184760000|2022-05-10 12:12:40|567.93|565.53|567.85|565.45|568.11|565.71|567.75|565.35|0
1652184770000|2022-05-10 12:12:50|567.57|565.17|567.39|564.99|567.57|565.17|567.13|564.73|0
1652184780000|2022-05-10 12:13:00|567.03|564.63|567.21|564.81|567.39|564.99|567.03|564.63|0
1652184790000|2022-05-10 12:13:10|567.57|565.17|567.57|565.17|567.75|565.35|567.57|565.17|0
1652184800000|2022-05-10 12:13:20|567.67|565.27|567.75|565.35|567.75|565.35|567.67|565.27|0
1652184810000|2022-05-10 12:13:30|567.57|565.17|567.75|565.35|567.75|565.35|567.57|565.17|0
1652184820000|2022-05-10 12:13:40|567.85|565.45|568.47|566.07|568.47|566.07|567.85|565.45|0
1652184830000|2022-05-10 12:13:50|568.38|565.98|568.29|565.89|568.47|566.07|568.11|565.71|0
1652184840000|2022-05-10 12:14:00|568.2|565.8|567.85|565.45|568.29|565.89|567.85|565.45|0
1652184850000|2022-05-10 12:14:10|568.11|565.71|567.75|565.35|568.11|565.71|567.75|565.35|0
1652184860000|2022-05-10 12:14:20|567.93|565.53|568.29|565.89|568.29|565.89|567.93|565.53|0
1652184870000|2022-05-10 12:14:30|568.11|565.71|567.75|565.35|568.11|565.71|567.75|565.35|0
1652184880000|2022-05-10 12:14:40|567.84|565.44|567.57|565.17|567.84|565.44|567.57|565.17|0
1652184890000|2022-05-10 12:14:50|567.67|565.27|567.57|565.17|567.67|565.27|567.57|565.17|0
1652184900000|2022-05-10 12:15:00|567.39|564.99|567.75|565.35|567.75|565.35|567.39|564.99|0
1652184910000|2022-05-10 12:15:10|567.84|565.44|568.11|565.71|568.11|565.71|567.75|565.35|0
1652184920000|2022-05-10 12:15:20|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1652184930000|2022-05-10 12:15:30|568.29|565.89|568.29|565.89|568.47|566.07|568.11|565.71|0
1652184940000|2022-05-10 12:15:40|568.11|565.71|568.29|565.89|568.29|565.89|568.11|565.71|0
1652184950000|2022-05-10 12:15:50|568.2|565.8|568.47|566.07|568.47|566.07|568.2|565.8|0
1652184960000|2022-05-10 12:16:00|568.83|566.43|568.92|566.52|568.92|566.52|568.83|566.43|0
1652184970000|2022-05-10 12:16:10|569.01|566.61|569.01|566.61|569.1|566.7|569.01|566.61|0
1652184980000|2022-05-10 12:16:20|569.28|566.88|568.83|566.43|569.28|566.88|568.83|566.43|0
1652184990000|2022-05-10 12:16:30|568.65|566.25|568.47|566.07|568.74|566.34|568.47|566.07|0
1652185000000|2022-05-10 12:16:40|568.56|566.16|568.47|566.07|568.56|566.16|568.47|566.07|0
1652185010000|2022-05-10 12:16:50|568.11|565.71|567.75|565.35|568.11|565.71|567.66|565.26|0
1652185020000|2022-05-10 12:17:00|567.57|565.17|567.75|565.35|567.75|565.35|567.57|565.17|0
1652185030000|2022-05-10 12:17:10|567.93|565.53|568.11|565.71|568.11|565.71|567.93|565.53|0
1652185040000|2022-05-10 12:17:20|568.2|565.8|567.93|565.53|568.2|565.8|567.93|565.53|0
1652185050000|2022-05-10 12:17:30|567.75|565.35|567.84|565.44|567.84|565.44|567.75|565.35|0
1652185060000|2022-05-10 12:17:40|567.93|565.53|567.75|565.35|568.29|565.89|567.75|565.35|0
1652185070000|2022-05-10 12:17:50|567.57|565.17|567.93|565.53|567.93|565.53|567.57|565.17|0
1652185080000|2022-05-10 12:18:00|567.75|565.35|568.47|566.07|568.47|566.07|567.75|565.35|0
1652185090000|2022-05-10 12:18:10|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1652185100000|2022-05-10 12:18:20|568.29|565.89|568.11|565.71|568.47|566.07|568.11|565.71|0
1652185110000|2022-05-10 12:18:30|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1652185120000|2022-05-10 12:18:40|568.29|565.89|567.75|565.35|568.47|566.07|567.75|565.35|0
1652185140000|2022-05-10 12:19:00|567.57|565.17|567.03|564.63|567.57|565.17|567.03|564.63|0
1652185150000|2022-05-10 12:19:10|566.85|564.45|566.77|564.37|566.85|564.45|566.77|564.37|0
1652185160000|2022-05-10 12:19:20|566.85|564.45|566.67|564.27|566.85|564.45|566.67|564.27|0
1652185170000|2022-05-10 12:19:30|565.95|563.55|566.49|564.09|566.49|564.09|565.95|563.55|0
1652185180000|2022-05-10 12:19:40|566.31|563.91|566.49|564.09|566.49|564.09|566.31|563.91|0
1652185190000|2022-05-10 12:19:50|566.41|564.01|566.31|563.91|566.41|564.01|566.13|563.73|0
1652185200000|2022-05-10 12:20:00|566.05|563.65|566.31|563.91|566.49|564.09|566.05|563.65|0
1652185210000|2022-05-10 12:20:10|566.49|564.09|566.13|563.73|566.49|564.09|566.13|563.73|0
1652185220000|2022-05-10 12:20:20|565.95|563.55|566.13|563.73|566.31|563.91|565.95|563.55|0
1652185230000|2022-05-10 12:20:30|566.23|563.83|566.13|563.73|566.49|564.09|566.13|563.73|0
1652185240000|2022-05-10 12:20:40|566.31|563.91|566.49|564.09|566.49|564.09|566.13|563.73|0
1652185250000|2022-05-10 12:20:50|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1652185260000|2022-05-10 12:21:00|566.31|563.91|566.41|564.01|566.49|564.09|566.31|563.91|0
1652185270000|2022-05-10 12:21:10|566.67|564.27|566.41|564.01|566.67|564.27|566.41|564.01|0
1652185280000|2022-05-10 12:21:20|566.31|563.91|567.39|564.99|567.39|564.99|566.31|563.91|0
1652185290000|2022-05-10 12:21:30|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185300000|2022-05-10 12:21:40|567.75|565.35|567.39|564.99|567.75|565.35|567.39|564.99|0
1652185310000|2022-05-10 12:21:50|567.57|565.17|567.48|565.08|567.57|565.17|567.39|564.99|0
1652185320000|2022-05-10 12:22:00|567.57|565.17|567.39|564.99|567.57|565.17|567.21|564.81|0
1652185340000|2022-05-10 12:22:20|567.21|564.81|567.57|565.17|567.57|565.17|567.21|564.81|0
1652185350000|2022-05-10 12:22:30|567.39|564.99|566.67|564.27|567.39|564.99|566.67|564.27|0
1652185360000|2022-05-10 12:22:40|566.85|564.45|567.03|564.63|567.03|564.63|566.67|564.27|0
1652185370000|2022-05-10 12:22:50|567.21|564.81|567.48|565.08|567.48|565.08|567.21|564.81|0
1652185380000|2022-05-10 12:23:00|567.39|564.99|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185390000|2022-05-10 12:23:10|567.21|564.81|567.03|564.63|567.21|564.81|567.03|564.63|0
1652185400000|2022-05-10 12:23:20|567.12|564.72|567.39|564.99|567.39|564.99|567.12|564.72|0
1652185410000|2022-05-10 12:23:30|567.57|565.17|567.57|565.17|567.57|565.17|567.48|565.08|0
1652185420000|2022-05-10 12:23:40|568.27|565.87|568.27|565.87|568.45|566.05|568.18|565.78|0
1652185430000|2022-05-10 12:23:50|568.36|565.96|568.36|565.96|568.36|565.96|568.36|565.96|0
1652185440000|2022-05-10 12:24:00|567.21|564.81|566.85|564.45|567.21|564.81|566.85|564.45|0
1652185450000|2022-05-10 12:24:10|566.67|564.27|566.85|564.45|566.85|564.45|566.67|564.27|0
1652185460000|2022-05-10 12:24:20|567.03|564.63|567.39|564.99|567.39|564.99|567.03|564.63|0
1652185470000|2022-05-10 12:24:30|567.48|565.08|567.48|565.08|567.48|565.08|567.39|564.99|0
1652185480000|2022-05-10 12:24:40|567.39|564.99|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185490000|2022-05-10 12:24:50|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1652185500000|2022-05-10 12:25:00|567.39|564.99|567.73|565.33|568.09|565.69|567.39|564.99|0
1652185520000|2022-05-10 12:25:20|567.91|565.51|567.91|565.51|568|565.6|567.91|565.51|0
1652185530000|2022-05-10 12:25:30|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1652185540000|2022-05-10 12:25:40|567.73|565.33|567.64|565.24|567.73|565.33|567.64|565.24|0
1652185550000|2022-05-10 12:25:50|567.73|565.33|568.45|566.05|568.45|566.05|567.73|565.33|0
1652185560000|2022-05-10 12:26:00|568.54|566.14|568.81|566.41|568.81|566.41|568.54|566.14|0
1652185570000|2022-05-10 12:26:10|568.98|566.58|568.81|566.41|569.16|566.76|568.81|566.41|0
1652185580000|2022-05-10 12:26:20|568.9|566.5|568.45|566.05|568.9|566.5|568.45|566.05|0
1652185590000|2022-05-10 12:26:30|568.27|565.87|567.73|565.33|568.27|565.87|567.37|564.97|0
1652185600000|2022-05-10 12:26:40|567.55|565.15|567.73|565.33|567.91|565.51|567.55|565.15|0
1652185610000|2022-05-10 12:26:50|568.09|565.69|568.8|566.4|568.8|566.4|568.09|565.69|0
1652185620000|2022-05-10 12:27:00|568.9|566.5|568.63|566.23|568.9|566.5|568.63|566.23|0
1652185630000|2022-05-10 12:27:10|568.45|566.05|567.91|565.51|568.63|566.23|567.91|565.51|0
1652185640000|2022-05-10 12:27:20|567.73|565.33|568.09|565.69|568.18|565.78|567.73|565.33|0
1652185650000|2022-05-10 12:27:30|568.27|565.87|568.27|565.87|568.27|565.87|568.09|565.69|0
1652185660000|2022-05-10 12:27:40|568|565.6|568.45|566.05|568.45|566.05|568|565.6|0
1652185670000|2022-05-10 12:27:50|568.62|566.22|568.45|566.05|568.62|566.22|568.45|566.05|0
1652185680000|2022-05-10 12:28:00|568.09|565.69|568.27|565.87|568.27|565.87|568.09|565.69|0
1652185690000|2022-05-10 12:28:10|568.36|565.96|567.55|565.15|568.36|565.96|567.55|565.15|0
1652185700000|2022-05-10 12:28:20|567.73|565.33|567.64|565.24|567.73|565.33|567.64|565.24|0
1652185710000|2022-05-10 12:28:30|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1652185720000|2022-05-10 12:28:40|567.19|564.79|567.37|564.97|567.55|565.15|567.19|564.79|0
1652185730000|2022-05-10 12:28:50|567.46|565.06|567.55|565.15|567.55|565.15|567.46|565.06|0
1652185740000|2022-05-10 12:29:00|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1652185750000|2022-05-10 12:29:10|567.55|565.15|567.73|565.33|567.73|565.33|567.55|565.15|0
1652185760000|2022-05-10 12:29:20|567.37|564.97|566.83|564.43|567.37|564.97|566.83|564.43|0
1652185770000|2022-05-10 12:29:30|566.47|564.07|566.83|564.43|566.83|564.43|566.47|564.07|0
1652185780000|2022-05-10 12:29:40|567.1|564.7|566.65|564.25|567.1|564.7|566.65|564.25|0
1652185790000|2022-05-10 12:29:50|566.83|564.43|566.83|564.43|566.83|564.43|566.65|564.25|0
1652185800000|2022-05-10 12:30:00|567.01|564.61|567.37|564.97|567.55|565.15|567.01|564.61|0
1652185810000|2022-05-10 12:30:10|567.91|565.51|567.55|565.15|567.91|565.51|567.55|565.15|0
1652185820000|2022-05-10 12:30:20|567.73|565.33|567.37|564.97|567.73|565.33|567.37|564.97|0
1652185830000|2022-05-10 12:30:30|567.19|564.79|567.55|565.15|567.55|565.15|567.1|564.7|0
1652185840000|2022-05-10 12:30:40|567.82|565.42|568.09|565.69|568.09|565.69|567.73|565.33|0
1652185850000|2022-05-10 12:30:50|568.18|565.78|567.73|565.33|568.26|565.86|567.73|565.33|0
1652185860000|2022-05-10 12:31:00|567.37|564.97|567.19|564.79|567.37|564.97|567.01|564.61|0
1652185870000|2022-05-10 12:31:10|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1652185880000|2022-05-10 12:31:20|566.47|564.07|564.86|562.46|566.47|564.07|564.86|562.46|0
1652185890000|2022-05-10 12:31:30|565.31|562.91|564.86|562.46|565.31|562.91|564.86|562.46|0
1652185900000|2022-05-10 12:31:40|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185910000|2022-05-10 12:31:50|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185920000|2022-05-10 12:32:00|564.86|562.46|564.68|562.28|564.86|562.46|564.68|562.28|0
1652185930000|2022-05-10 12:32:10|564.86|562.46|564.68|562.28|564.86|562.46|564.5|562.1|0
1652185940000|2022-05-10 12:32:20|564.5|562.1|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185950000|2022-05-10 12:32:30|564.86|562.46|565.04|562.64|565.04|562.64|564.86|562.46|0
1652185960000|2022-05-10 12:32:40|565.22|562.82|565.04|562.64|565.22|562.82|565.04|562.64|0
1652185970000|2022-05-10 12:32:50|564.86|562.46|564.68|562.28|564.86|562.46|564.68|562.28|0
1652185980000|2022-05-10 12:33:00|564.77|562.37|565.04|562.64|565.04|562.64|564.68|562.28|0
1652185990000|2022-05-10 12:33:10|565.4|563|565.57|563.17|565.75|563.35|565.4|563|0
1652186000000|2022-05-10 12:33:20|565.75|563.35|566.47|564.07|566.47|564.07|565.75|563.35|0
1652186010000|2022-05-10 12:33:30|566.65|564.25|566.83|564.43|566.83|564.43|566.65|564.25|0
1652186020000|2022-05-10 12:33:40|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186030000|2022-05-10 12:33:50|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1652186040000|2022-05-10 12:34:00|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1652186050000|2022-05-10 12:34:10|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186060000|2022-05-10 12:34:20|566.83|564.43|566.83|564.43|566.83|564.43|566.65|564.25|0
1652186070000|2022-05-10 12:34:30|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186080000|2022-05-10 12:34:40|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1652186090000|2022-05-10 12:34:50|566.47|564.07|566.47|564.07|566.47|564.07|566.29|563.89|0
1652186100000|2022-05-10 12:35:00|566.29|563.89|566.11|563.71|566.29|563.89|565.93|563.53|0
1652186110000|2022-05-10 12:35:10|566.47|564.07|566.56|564.16|566.56|564.16|566.47|564.07|0
1652186120000|2022-05-10 12:35:20|566.47|564.07|566.29|563.89|566.47|564.07|566.2|563.8|0
1652186130000|2022-05-10 12:35:30|566.47|564.07|566.29|563.89|566.47|564.07|566.29|563.89|0
1652186140000|2022-05-10 12:35:40|566.2|563.8|566.29|563.89|566.47|564.07|566.2|563.8|0
1652186150000|2022-05-10 12:35:50|566.11|563.71|566.11|563.71|566.11|563.71|565.93|563.53|0
1652186160000|2022-05-10 12:36:00|565.93|563.53|565.04|562.64|565.93|563.53|565.04|562.64|0
1652186170000|2022-05-10 12:36:10|564.86|562.46|565.22|562.82|565.22|562.82|564.86|562.46|0
1652186180000|2022-05-10 12:36:20|565.04|562.64|565.22|562.82|565.22|562.82|565.04|562.64|0
1652186190000|2022-05-10 12:36:30|565.39|562.99|565.22|562.82|565.39|562.99|565.22|562.82|0
1652186200000|2022-05-10 12:36:40|565.39|562.99|564.86|562.46|565.39|562.99|564.86|562.46|0
1652186210000|2022-05-10 12:36:50|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652186220000|2022-05-10 12:37:00|563.07|560.67|562.71|560.31|563.07|560.67|562.71|560.31|0
1652186230000|2022-05-10 12:37:10|562.53|560.13|562.89|560.49|563.07|560.67|562.53|560.13|0
1652186240000|2022-05-10 12:37:20|562.18|559.78|561.46|559.06|562.18|559.78|561.29|558.89|0
1652186250000|2022-05-10 12:37:30|561.29|558.89|561.64|559.24|561.64|559.24|561.29|558.89|0
1652186260000|2022-05-10 12:37:40|561.38|558.98|562.36|559.96|562.36|559.96|561.29|558.89|0
1652186270000|2022-05-10 12:37:50|562|559.6|562.36|559.96|562.36|559.96|562|559.6|0
1652186280000|2022-05-10 12:38:00|562.18|559.78|562.36|559.96|562.36|559.96|562.18|559.78|0
1652186290000|2022-05-10 12:38:10|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1652186300000|2022-05-10 12:38:20|562.36|559.96|561.64|559.24|562.36|559.96|561.64|559.24|0
1652186310000|2022-05-10 12:38:30|561.82|559.42|561.46|559.06|561.82|559.42|561.38|558.98|0
1652186320000|2022-05-10 12:38:40|561.29|558.89|560.93|558.53|561.29|558.89|560.93|558.53|0
1652186330000|2022-05-10 12:38:50|561.11|558.71|561.46|559.06|561.46|559.06|561.11|558.71|0
1652186340000|2022-05-10 12:39:00|561.11|558.71|560.57|558.17|561.11|558.71|560.57|558.17|0
1652186350000|2022-05-10 12:39:10|560.39|557.99|560.93|558.53|560.93|558.53|560.39|557.99|0
1652186360000|2022-05-10 12:39:20|561.11|558.71|560.93|558.53|561.11|558.71|560.75|558.35|0
1652186370000|2022-05-10 12:39:30|561.11|558.71|560.39|557.99|561.11|558.71|560.39|557.99|0
1652186380000|2022-05-10 12:39:40|560.57|558.17|560.57|558.17|560.66|558.26|560.57|558.17|0
1652186390000|2022-05-10 12:39:50|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1652186400000|2022-05-10 12:40:00|560.22|557.82|560.57|558.17|560.57|558.17|560.13|557.73|0
1652186410000|2022-05-10 12:40:10|560.75|558.35|561.11|558.71|561.11|558.71|560.66|558.26|0
1652186420000|2022-05-10 12:40:20|561.28|558.88|561.64|559.24|561.82|559.42|561.28|558.88|0
1652186430000|2022-05-10 12:40:30|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1652186440000|2022-05-10 12:40:40|561.82|559.42|561.82|559.42|561.82|559.42|561.64|559.24|0
1652186450000|2022-05-10 12:40:50|561.64|559.24|561.82|559.42|561.82|559.42|561.64|559.24|0
1652186460000|2022-05-10 12:41:00|561.46|559.06|560.22|557.82|561.46|559.06|560.04|557.64|0
1652186470000|2022-05-10 12:41:10|560.75|558.35|561.11|558.71|561.11|558.71|560.75|558.35|0
1652186480000|2022-05-10 12:41:20|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1652186490000|2022-05-10 12:41:30|561.02|558.62|561.11|558.71|561.11|558.71|561.02|558.62|0
1652186500000|2022-05-10 12:41:40|561.28|558.88|560.75|558.35|561.28|558.88|560.39|557.99|0
1652186510000|2022-05-10 12:41:50|560.39|557.99|560.04|557.64|560.39|557.99|560.04|557.64|0
1652186520000|2022-05-10 12:42:00|560.22|557.82|559.86|557.46|560.22|557.82|559.86|557.46|0
1652186530000|2022-05-10 12:42:10|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1652186540000|2022-05-10 12:42:20|559.86|557.46|559.68|557.28|559.86|557.46|559.5|557.1|0
1652186550000|2022-05-10 12:42:30|560.57|558.17|560.39|557.99|560.57|558.17|560.21|557.81|0
1652186560000|2022-05-10 12:42:40|560.21|557.81|560.39|557.99|560.39|557.99|560.21|557.81|0
1652186570000|2022-05-10 12:42:50|560.57|558.17|561.11|558.71|561.11|558.71|560.57|558.17|0
1652186580000|2022-05-10 12:43:00|561.64|559.24|562|559.6|562|559.6|561.64|559.24|0
1652186590000|2022-05-10 12:43:10|562.09|559.69|562|559.6|562.18|559.78|561.64|559.24|0
1652186600000|2022-05-10 12:43:20|561.64|559.24|561.82|559.42|561.91|559.51|561.64|559.24|0
1652186610000|2022-05-10 12:43:30|561.28|558.88|561.11|558.71|561.28|558.88|561.11|558.71|0
1652186620000|2022-05-10 12:43:40|561.28|558.88|561.11|558.71|561.38|558.98|561.11|558.71|0
1652186630000|2022-05-10 12:43:50|561.28|558.88|561.82|559.42|561.82|559.42|561.11|558.71|0
1652186640000|2022-05-10 12:44:00|562|559.6|562.35|559.95|562.35|559.95|562|559.6|0
1652186650000|2022-05-10 12:44:10|562.53|560.13|562.35|559.95|562.53|560.13|562.18|559.78|0
1652186660000|2022-05-10 12:44:20|562.53|560.13|562.53|560.13|562.53|560.13|562.35|559.95|0
1652186670000|2022-05-10 12:44:30|562.35|559.95|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186680000|2022-05-10 12:44:40|562.53|560.13|562.17|559.77|562.53|560.13|562.17|559.77|0
1652186690000|2022-05-10 12:44:50|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1652186700000|2022-05-10 12:45:00|562.45|560.05|562.53|560.13|562.53|560.13|562.45|560.05|0
1652186710000|2022-05-10 12:45:10|562.45|560.05|562.35|559.95|562.45|560.05|562.35|559.95|0
1652186720000|2022-05-10 12:45:20|562.27|559.87|562.45|560.05|562.53|560.13|562.27|559.87|0
1652186730000|2022-05-10 12:45:30|562.62|560.22|562.71|560.31|562.89|560.49|562.53|560.13|0
1652186740000|2022-05-10 12:45:40|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186750000|2022-05-10 12:45:50|562.45|560.05|562.98|560.58|562.98|560.58|562.45|560.05|0
1652186760000|2022-05-10 12:46:00|563.25|560.85|562.71|560.31|563.25|560.85|562.71|560.31|0
1652186770000|2022-05-10 12:46:10|562.89|560.49|562.53|560.13|562.89|560.49|562.53|560.13|0
1652186780000|2022-05-10 12:46:20|562.35|559.95|562.17|559.77|562.45|560.05|562.17|559.77|0
1652186790000|2022-05-10 12:46:30|562.35|559.95|562.45|560.05|562.53|560.13|562.35|559.95|0
1652186800000|2022-05-10 12:46:40|562.35|559.95|562.35|559.95|562.71|560.31|562.35|559.95|0
1652186810000|2022-05-10 12:46:50|562.17|559.77|562|559.6|562.17|559.77|562|559.6|0
1652186820000|2022-05-10 12:47:00|561.64|559.24|562.17|559.77|562.17|559.77|561.64|559.24|0
1652186840000|2022-05-10 12:47:20|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1652186850000|2022-05-10 12:47:30|561.82|559.42|561.1|558.7|561.82|559.42|561.1|558.7|0
1652186860000|2022-05-10 12:47:40|561.46|559.06|561.28|558.88|561.46|559.06|561.28|558.88|0
1652186870000|2022-05-10 12:47:50|561.55|559.15|561.46|559.06|561.64|559.24|561.28|558.88|0
1652186880000|2022-05-10 12:48:00|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1652186890000|2022-05-10 12:48:10|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1652186900000|2022-05-10 12:48:20|563.42|561.02|563.07|560.67|563.42|561.02|563.07|560.67|0
1652186910000|2022-05-10 12:48:30|562.98|560.58|563.42|561.02|563.42|561.02|562.89|560.49|0
1652186920000|2022-05-10 12:48:40|563.34|560.94|563.24|560.84|563.42|561.02|563.24|560.84|0
1652186930000|2022-05-10 12:48:50|563.42|561.02|563.69|561.29|563.78|561.38|563.24|560.84|0
1652186940000|2022-05-10 12:49:00|563.78|561.38|562.89|560.49|563.78|561.38|562.89|560.49|0
1652186950000|2022-05-10 12:49:10|562.71|560.31|562.62|560.22|562.89|560.49|562.62|560.22|0
1652186960000|2022-05-10 12:49:20|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186970000|2022-05-10 12:49:30|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1652186980000|2022-05-10 12:49:40|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1652186990000|2022-05-10 12:49:50|562.89|560.49|563.07|560.67|563.07|560.67|562.89|560.49|0
1652187000000|2022-05-10 12:50:00|562.89|560.49|563.07|560.67|563.24|560.84|562.89|560.49|0
1652187010000|2022-05-10 12:50:10|562.89|560.49|563.07|560.67|563.16|560.76|562.89|560.49|0
1652187020000|2022-05-10 12:50:20|562.71|560.31|562.53|560.13|562.71|560.31|562.35|559.95|0
1652187030000|2022-05-10 12:50:30|562.35|559.95|562.53|560.13|562.53|560.13|562.17|559.77|0
1652187040000|2022-05-10 12:50:40|562.35|559.95|562.17|559.77|562.35|559.95|562.17|559.77|0
1652187050000|2022-05-10 12:50:50|562.89|560.49|562.35|559.95|562.89|560.49|562.35|559.95|0
1652187060000|2022-05-10 12:51:00|562.53|560.13|561.99|559.59|562.53|560.13|561.99|559.59|0
1652187070000|2022-05-10 12:51:10|562.09|559.69|561.46|559.06|562.09|559.69|561.46|559.06|0
1652187080000|2022-05-10 12:51:20|561.55|559.15|561.64|559.24|561.64|559.24|561.46|559.06|0
1652187090000|2022-05-10 12:51:30|561.46|559.06|561.64|559.24|561.82|559.42|561.46|559.06|0
1652187100000|2022-05-10 12:51:40|561.99|559.59|561.46|559.06|561.99|559.59|561.46|559.06|0
1652187110000|2022-05-10 12:51:50|561.99|559.59|562.17|559.77|562.17|559.77|561.82|559.42|0
1652187120000|2022-05-10 12:52:00|562.53|560.13|561.99|559.59|562.53|560.13|561.99|559.59|0
1652187130000|2022-05-10 12:52:10|562.17|559.77|562.35|559.95|562.35|559.95|561.99|559.59|0
1652187140000|2022-05-10 12:52:20|562.53|560.13|563.06|560.66|563.06|560.66|562.53|560.13|0
1652187150000|2022-05-10 12:52:30|563.24|560.84|562.53|560.13|563.24|560.84|562.53|560.13|0
1652187160000|2022-05-10 12:52:40|562.35|559.95|561.82|559.42|562.35|559.95|561.82|559.42|0
1652187170000|2022-05-10 12:52:50|561.1|558.7|560.21|557.81|561.1|558.7|560.21|557.81|0
1652187180000|2022-05-10 12:53:00|560.57|558.17|559.68|557.28|560.57|558.17|559.68|557.28|0
1652187190000|2022-05-10 12:53:10|559.5|557.1|560.03|557.63|560.03|557.63|559.5|557.1|0
1652187200000|2022-05-10 12:53:20|559.85|557.45|559.85|557.45|560.03|557.63|559.85|557.45|0
1652187210000|2022-05-10 12:53:30|559.68|557.28|559.5|557.1|559.85|557.45|559.5|557.1|0
1652187220000|2022-05-10 12:53:40|559.68|557.28|559.14|556.74|559.68|557.28|558.97|556.57|0
1652187230000|2022-05-10 12:53:50|559.06|556.66|558.43|556.03|559.06|556.66|558.43|556.03|0
1652187240000|2022-05-10 12:54:00|558.79|556.39|557.37|554.97|558.79|556.39|557.37|554.97|0
1652187250000|2022-05-10 12:54:10|558.08|555.68|557.9|555.5|558.08|555.68|557.72|555.32|0
1652187260000|2022-05-10 12:54:20|557.72|555.32|557.19|554.79|557.72|555.32|557.01|554.61|0
1652187270000|2022-05-10 12:54:30|556.83|554.43|557.19|554.79|557.19|554.79|556.83|554.43|0
1652187280000|2022-05-10 12:54:40|557.37|554.97|557.37|554.97|557.37|554.97|557.19|554.79|0
1652187290000|2022-05-10 12:54:50|557.19|554.79|557.1|554.7|557.19|554.79|557.1|554.7|0
1652187300000|2022-05-10 12:55:00|557.19|554.79|556.66|554.26|557.19|554.79|556.66|554.26|0
1652187310000|2022-05-10 12:55:10|556.83|554.43|557.19|554.79|557.19|554.79|556.83|554.43|0
1652187320000|2022-05-10 12:55:20|556.83|554.43|557.01|554.61|557.01|554.61|556.83|554.43|0
1652187330000|2022-05-10 12:55:30|557.19|554.79|557.54|555.14|557.54|555.14|557.01|554.61|0
1652187340000|2022-05-10 12:55:40|557.9|555.5|558.25|555.85|558.25|555.85|557.72|555.32|0
1652187350000|2022-05-10 12:55:50|558.08|555.68|558.08|555.68|558.08|555.68|557.72|555.32|0
1652187360000|2022-05-10 12:56:00|557.9|555.5|557.54|555.14|557.9|555.5|557.36|554.96|0
1652187370000|2022-05-10 12:56:10|557.36|554.96|557.01|554.61|557.36|554.96|557.01|554.61|0
1652187380000|2022-05-10 12:56:20|556.65|554.25|556.3|553.9|556.65|554.25|556.3|553.9|0
1652187390000|2022-05-10 12:56:30|556.12|553.72|555.41|553.01|556.12|553.72|555.41|553.01|0
1652187400000|2022-05-10 12:56:40|555.24|552.84|555.06|552.66|555.24|552.84|555.06|552.66|0
1652187410000|2022-05-10 12:56:50|554.7|552.3|555.24|552.84|555.24|552.84|554.7|552.3|0
1652187420000|2022-05-10 12:57:00|554.88|552.48|555.24|552.84|555.24|552.84|554.7|552.3|0
1652187430000|2022-05-10 12:57:10|555.41|553.01|555.41|553.01|555.41|553.01|555.24|552.84|0
1652187440000|2022-05-10 12:57:20|555.59|553.19|555.24|552.84|555.77|553.37|555.24|552.84|0
1652187450000|2022-05-10 12:57:30|555.41|553.01|554.8|552.4|555.41|553.01|554.8|552.4|0
1652187460000|2022-05-10 12:57:40|555.41|553.01|555.06|552.66|555.41|553.01|555.06|552.66|0
1652187470000|2022-05-10 12:57:50|555.24|552.84|555.24|552.84|555.24|552.84|555.06|552.66|0
1652187480000|2022-05-10 12:58:00|555.06|552.66|554.88|552.48|555.24|552.84|554.88|552.48|0
1652187490000|2022-05-10 12:58:10|555.06|552.66|555.41|553.01|555.41|553.01|555.06|552.66|0
1652187500000|2022-05-10 12:58:20|555.06|552.66|554.7|552.3|555.06|552.66|554.7|552.3|0
1652187510000|2022-05-10 12:58:30|554.62|552.22|554.53|552.13|554.7|552.3|554.53|552.13|0
1652187520000|2022-05-10 12:58:40|554.88|552.48|554|551.6|554.88|552.48|554|551.6|0
1652187530000|2022-05-10 12:58:50|553.64|551.24|554.17|551.77|554.17|551.77|553.64|551.24|0
1652187540000|2022-05-10 12:59:00|554.35|551.95|554|551.6|554.35|551.95|554|551.6|0
1652187550000|2022-05-10 12:59:10|554.09|551.69|553.82|551.42|554.35|551.95|553.82|551.42|0
1652187560000|2022-05-10 12:59:20|553.64|551.24|554.53|552.13|554.53|552.13|553.64|551.24|0
1652187570000|2022-05-10 12:59:30|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187580000|2022-05-10 12:59:40|554.53|552.13|554.53|552.13|554.53|552.13|554.35|551.95|0
1652187590000|2022-05-10 12:59:50|554.88|552.48|554.97|552.57|554.97|552.57|554.88|552.48|0
1652187600000|2022-05-10 13:00:00|554.7|552.3|554.35|551.95|554.7|552.3|554.35|551.95|0
1652187610000|2022-05-10 13:00:10|554.53|552.13|554.88|552.48|554.88|552.48|554.17|551.77|0
1652187620000|2022-05-10 13:00:20|554.7|552.3|554.17|551.77|554.7|552.3|554.17|551.77|0
1652187630000|2022-05-10 13:00:30|554|551.6|554.35|551.95|554.35|551.95|553.82|551.42|0
1652187640000|2022-05-10 13:00:40|554.53|552.13|554.35|551.95|554.53|552.13|554.35|551.95|0
1652187650000|2022-05-10 13:00:50|554.17|551.77|554.26|551.86|554.26|551.86|554.17|551.77|0
1652187660000|2022-05-10 13:01:00|554.35|551.95|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187670000|2022-05-10 13:01:10|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187680000|2022-05-10 13:01:20|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1652187690000|2022-05-10 13:01:30|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1652187700000|2022-05-10 13:01:40|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187710000|2022-05-10 13:01:50|554.17|551.77|553.03|550.63|554.17|551.77|553.03|550.63|0
1652187720000|2022-05-10 13:02:00|552.76|550.36|551.87|549.47|552.76|550.36|551.87|549.47|0
1652187730000|2022-05-10 13:02:10|551.17|548.77|551.52|549.12|551.52|549.12|551.17|548.77|0
1652187740000|2022-05-10 13:02:20|551.87|549.47|551.7|549.3|551.87|549.47|551.7|549.3|0
1652187750000|2022-05-10 13:02:30|551.87|549.47|552.05|549.65|552.05|549.65|551.7|549.3|0
1652187760000|2022-05-10 13:02:40|551.97|549.57|551.52|549.12|551.97|549.57|551.52|549.12|0
1652187770000|2022-05-10 13:02:50|551.44|549.04|551.17|548.77|551.52|549.12|551.17|548.77|0
1652187780000|2022-05-10 13:03:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1652187790000|2022-05-10 13:03:10|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1652187800000|2022-05-10 13:03:20|553.66|551.26|550.75|548.35|553.66|551.26|550.57|548.17|0
1652187810000|2022-05-10 13:03:30|550.92|548.52|550.75|548.35|550.92|548.52|550.75|548.35|0
1652187820000|2022-05-10 13:03:40|550.57|548.17|550.92|548.52|550.92|548.52|550.57|548.17|0
1652187830000|2022-05-10 13:03:50|550.75|548.35|550.75|548.35|550.75|548.35|550.57|548.17|0
1652187840000|2022-05-10 13:04:00|550.57|548.17|550.75|548.35|550.75|548.35|550.57|548.17|0
1652187850000|2022-05-10 13:04:10|550.57|548.17|551.1|548.7|551.1|548.7|550.57|548.17|0
1652187860000|2022-05-10 13:04:20|551.28|548.88|550.92|548.52|551.28|548.88|550.92|548.52|0
1652187870000|2022-05-10 13:04:30|551.1|548.7|550.39|547.99|551.1|548.7|550.22|547.82|0
1652187880000|2022-05-10 13:04:40|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652187890000|2022-05-10 13:04:50|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652187900000|2022-05-10 13:05:00|550.04|547.64|549.86|547.46|550.04|547.64|549.69|547.29|0
1652187910000|2022-05-10 13:05:10|550.22|547.82|550.39|547.99|550.92|548.52|550.22|547.82|0
1652187920000|2022-05-10 13:05:20|550.57|548.17|551.1|548.7|551.1|548.7|550.57|548.17|0
1652187930000|2022-05-10 13:05:30|551.45|549.05|551.28|548.88|551.63|549.23|551.28|548.88|0
1652187940000|2022-05-10 13:05:40|550.92|548.52|550.92|548.52|551.1|548.7|550.92|548.52|0
1652187950000|2022-05-10 13:05:50|551.01|548.61|551.28|548.88|551.28|548.88|550.92|548.52|0
1652187960000|2022-05-10 13:06:00|551.45|549.05|551.81|549.41|551.81|549.41|551.45|549.05|0
1652187970000|2022-05-10 13:06:10|551.28|548.88|550.57|548.17|551.28|548.88|550.57|548.17|0
1652187980000|2022-05-10 13:06:20|550.39|547.99|550.39|547.99|550.48|548.08|550.39|547.99|0
1652187990000|2022-05-10 13:06:30|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1652188000000|2022-05-10 13:06:40|550.57|548.17|549.69|547.29|550.57|548.17|549.69|547.29|0
1652188010000|2022-05-10 13:06:50|549.86|547.46|550.22|547.82|550.22|547.82|549.86|547.46|0
1652188020000|2022-05-10 13:07:00|550.04|547.64|549.86|547.46|550.04|547.64|549.86|547.46|0
1652188030000|2022-05-10 13:07:10|549.69|547.29|549.69|547.29|549.86|547.46|549.69|547.29|0
1652188040000|2022-05-10 13:07:20|549.86|547.46|549.86|547.46|549.86|547.46|549.69|547.29|0
1652188050000|2022-05-10 13:07:30|550.04|547.64|550.22|547.82|550.22|547.82|550.04|547.64|0
1652188060000|2022-05-10 13:07:40|550.39|547.99|550.39|547.99|550.39|547.99|550.21|547.81|0
1652188080000|2022-05-10 13:08:00|550.21|547.81|549.86|547.46|550.21|547.81|549.86|547.46|0
1652188090000|2022-05-10 13:08:10|550.21|547.81|549.86|547.46|550.21|547.81|549.86|547.46|0
1652188100000|2022-05-10 13:08:20|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652188110000|2022-05-10 13:08:30|550.04|547.64|550.39|547.99|550.39|547.99|550.04|547.64|0
1652188120000|2022-05-10 13:08:40|550.57|548.17|550.92|548.52|550.92|548.52|550.57|548.17|0
1652188130000|2022-05-10 13:08:50|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1652188140000|2022-05-10 13:09:00|551.27|548.87|551.98|549.58|551.98|549.58|551.27|548.87|0
1652188150000|2022-05-10 13:09:10|551.63|549.23|551.45|549.05|551.8|549.4|551.45|549.05|0
1652188160000|2022-05-10 13:09:20|551.8|549.4|551.98|549.58|552.16|549.76|551.8|549.4|0
1652188170000|2022-05-10 13:09:30|552.16|549.76|552.33|549.93|552.33|549.93|552.16|549.76|0
1652188180000|2022-05-10 13:09:40|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188190000|2022-05-10 13:09:50|551.98|549.58|551.9|549.5|551.98|549.58|551.9|549.5|0
1652188200000|2022-05-10 13:10:00|551.98|549.58|551.63|549.23|551.98|549.58|551.63|549.23|0
1652188210000|2022-05-10 13:10:10|551.45|549.05|551.27|548.87|551.45|549.05|551.27|548.87|0
1652188220000|2022-05-10 13:10:20|551.1|548.7|551.27|548.87|551.27|548.87|551.1|548.7|0
1652188230000|2022-05-10 13:10:30|551.19|548.79|551.1|548.7|551.19|548.79|551.1|548.7|0
1652188240000|2022-05-10 13:10:40|551.27|548.87|551.1|548.7|551.27|548.87|551.1|548.7|0
1652188250000|2022-05-10 13:10:50|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1652188260000|2022-05-10 13:11:00|551.63|549.23|551.63|549.23|551.8|549.4|551.63|549.23|0
1652188270000|2022-05-10 13:11:10|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1652188280000|2022-05-10 13:11:20|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188290000|2022-05-10 13:11:30|552.51|550.11|552.51|550.11|552.51|550.11|552.33|549.93|0
1652188300000|2022-05-10 13:11:40|552.33|549.93|552.25|549.85|552.33|549.93|552.25|549.85|0
1652188310000|2022-05-10 13:11:50|552.16|549.76|551.98|549.58|552.16|549.76|551.98|549.58|0
1652188320000|2022-05-10 13:12:00|551.8|549.4|552.33|549.93|552.33|549.93|551.8|549.4|0
1652188330000|2022-05-10 13:12:10|552.07|549.67|551.98|549.58|552.07|549.67|551.8|549.4|0
1652188340000|2022-05-10 13:12:20|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188350000|2022-05-10 13:12:30|551.8|549.4|551.63|549.23|551.8|549.4|551.63|549.23|0
1652188360000|2022-05-10 13:12:40|551.45|549.05|551.1|548.7|551.45|549.05|551.1|548.7|0
1652188370000|2022-05-10 13:12:50|550.74|548.34|550.39|547.99|550.92|548.52|550.21|547.81|0
1652188380000|2022-05-10 13:13:00|550.21|547.81|550.04|547.64|550.21|547.81|549.86|547.46|0
1652188390000|2022-05-10 13:13:10|549.86|547.46|549.86|547.46|550.04|547.64|549.68|547.28|0
1652188400000|2022-05-10 13:13:20|550.04|547.64|550.04|547.64|550.21|547.81|550.04|547.64|0
1652188410000|2022-05-10 13:13:30|549.68|547.28|550.04|547.64|550.21|547.81|549.68|547.28|0
1652188420000|2022-05-10 13:13:40|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1652188430000|2022-05-10 13:13:50|550.21|547.81|550.39|547.99|550.39|547.99|550.21|547.81|0
1652188440000|2022-05-10 13:14:00|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1652188450000|2022-05-10 13:14:10|550.39|547.99|550.57|548.17|550.92|548.52|550.39|547.99|0
1652188460000|2022-05-10 13:14:20|550.39|547.99|550.74|548.34|550.92|548.52|550.39|547.99|0
1652188470000|2022-05-10 13:14:30|551.1|548.7|551.8|549.4|551.8|549.4|551.1|548.7|0
1652188480000|2022-05-10 13:14:40|551.98|549.58|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188490000|2022-05-10 13:14:50|551.63|549.23|551.8|549.4|551.98|549.58|551.63|549.23|0
1652188500000|2022-05-10 13:15:00|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1652188510000|2022-05-10 13:15:10|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188520000|2022-05-10 13:15:20|552.33|549.93|551.98|549.58|552.33|549.93|551.98|549.58|0
1652188530000|2022-05-10 13:15:30|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188540000|2022-05-10 13:15:40|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1652188550000|2022-05-10 13:15:50|551.63|549.23|551.89|549.49|552.16|549.76|551.63|549.23|0
1652188560000|2022-05-10 13:16:00|551.8|549.4|552.33|549.93|552.33|549.93|551.8|549.4|0
1652188570000|2022-05-10 13:16:10|552.25|549.85|552.16|549.76|552.33|549.93|552.16|549.76|0
1652188580000|2022-05-10 13:16:20|551.98|549.58|551.98|549.58|552.16|549.76|551.98|549.58|0
1652188590000|2022-05-10 13:16:30|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188600000|2022-05-10 13:16:40|551.45|549.05|551.98|549.58|551.98|549.58|551.45|549.05|0
1652188610000|2022-05-10 13:16:50|551.62|549.22|551.27|548.87|551.62|549.22|551.27|548.87|0
1652188620000|2022-05-10 13:17:00|551.62|549.22|551.09|548.69|551.62|549.22|551.09|548.69|0
1652188630000|2022-05-10 13:17:10|550.74|548.34|551.09|548.69|551.09|548.69|550.74|548.34|0
1652188640000|2022-05-10 13:17:20|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652188650000|2022-05-10 13:17:30|551.01|548.61|550.56|548.16|551.01|548.61|550.56|548.16|0
1652188660000|2022-05-10 13:17:40|550.66|548.26|550.39|547.99|550.66|548.26|550.21|547.81|0
1652188670000|2022-05-10 13:17:50|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188680000|2022-05-10 13:18:00|550.56|548.16|550.92|548.52|550.92|548.52|550.56|548.16|0
1652188690000|2022-05-10 13:18:10|551.09|548.69|551.62|549.22|551.62|549.22|551.09|548.69|0
1652188700000|2022-05-10 13:18:20|551.8|549.4|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188710000|2022-05-10 13:18:30|551.98|549.58|552.15|549.75|552.33|549.93|551.98|549.58|0
1652188720000|2022-05-10 13:18:40|551.98|549.58|552.51|550.11|552.51|550.11|551.98|549.58|0
1652188730000|2022-05-10 13:18:50|552.69|550.29|552.86|550.46|553.04|550.64|552.69|550.29|0
1652188740000|2022-05-10 13:19:00|552.69|550.29|552.69|550.29|552.86|550.46|552.69|550.29|0
1652188750000|2022-05-10 13:19:10|552.86|550.46|552.86|550.46|553.04|550.64|552.86|550.46|0
1652188760000|2022-05-10 13:19:20|552.69|550.29|552.69|550.29|552.86|550.46|552.69|550.29|0
1652188770000|2022-05-10 13:19:30|552.86|550.46|553.04|550.64|553.04|550.64|552.86|550.46|0
1652188780000|2022-05-10 13:19:40|553.22|550.82|553.22|550.82|553.22|550.82|553.04|550.64|0
1652188790000|2022-05-10 13:19:50|553.39|550.99|553.22|550.82|553.39|550.99|553.22|550.82|0
1652188800000|2022-05-10 13:20:00|553.39|550.99|553.04|550.64|553.39|550.99|552.86|550.46|0
1652188810000|2022-05-10 13:20:10|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1652188820000|2022-05-10 13:20:20|552.86|550.46|552.86|550.46|553.04|550.64|552.86|550.46|0
1652188830000|2022-05-10 13:20:30|552.15|549.75|551.45|549.05|552.15|549.75|551.45|549.05|0
1652188840000|2022-05-10 13:20:40|551.62|549.22|552.33|549.93|552.33|549.93|551.62|549.22|0
1652188850000|2022-05-10 13:20:50|552.51|550.11|551.98|549.58|552.51|550.11|551.98|549.58|0
1652188860000|2022-05-10 13:21:00|552.15|549.75|551.8|549.4|552.15|549.75|551.8|549.4|0
1652188870000|2022-05-10 13:21:10|551.98|549.58|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188880000|2022-05-10 13:21:20|551.62|549.22|551.45|549.05|551.62|549.22|551.45|549.05|0
1652188890000|2022-05-10 13:21:30|551.27|548.87|550.83|548.43|551.27|548.87|550.83|548.43|0
1652188900000|2022-05-10 13:21:40|550.92|548.52|551.45|549.05|551.45|549.05|550.92|548.52|0
1652188910000|2022-05-10 13:21:50|551.27|548.87|550.92|548.52|551.27|548.87|550.92|548.52|0
1652188920000|2022-05-10 13:22:00|550.74|548.34|550.92|548.52|550.92|548.52|550.56|548.16|0
1652188930000|2022-05-10 13:22:10|550.74|548.34|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188940000|2022-05-10 13:22:20|550.56|548.16|550.74|548.34|550.92|548.52|550.56|548.16|0
1652188950000|2022-05-10 13:22:30|550.39|547.99|550.56|548.16|550.56|548.16|550.39|547.99|0
1652188960000|2022-05-10 13:22:40|550.48|548.08|550.48|548.08|550.48|548.08|550.39|547.99|0
1652188970000|2022-05-10 13:22:50|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188980000|2022-05-10 13:23:00|550.56|548.16|550.83|548.43|550.83|548.43|550.56|548.16|0
1652188990000|2022-05-10 13:23:10|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1652189000000|2022-05-10 13:23:20|551.01|548.61|551.09|548.69|551.09|548.69|551.01|548.61|0
1652189010000|2022-05-10 13:23:30|551.27|548.87|551.27|548.87|551.45|549.05|551.27|548.87|0
1652189020000|2022-05-10 13:23:40|551.45|549.05|551.45|549.05|551.45|549.05|551.09|548.69|0
1652189030000|2022-05-10 13:23:50|551.27|548.87|551.45|549.05|551.45|549.05|551.09|548.69|0
1652189040000|2022-05-10 13:24:00|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1652189050000|2022-05-10 13:24:10|551.45|549.05|551.62|549.22|551.62|549.22|551.27|548.87|0
1652189060000|2022-05-10 13:24:20|551.8|549.4|551.62|549.22|551.8|549.4|551.62|549.22|0
1652189070000|2022-05-10 13:24:30|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1652189080000|2022-05-10 13:24:40|551.54|549.14|551.09|548.69|551.54|549.14|551.09|548.69|0
1652189090000|2022-05-10 13:24:50|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652189100000|2022-05-10 13:25:00|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652189110000|2022-05-10 13:25:10|550.92|548.52|550.92|548.52|551.09|548.69|550.92|548.52|0
1652189120000|2022-05-10 13:25:20|551.01|548.61|550.91|548.51|551.09|548.69|550.91|548.51|0
1652189130000|2022-05-10 13:25:30|550.74|548.34|551.01|548.61|551.01|548.61|550.74|548.34|0
1652189140000|2022-05-10 13:25:40|551.09|548.69|551.27|548.87|551.27|548.87|551.09|548.69|0
1652189160000|2022-05-10 13:26:00|551.44|549.04|551.44|549.04|551.62|549.22|551.44|549.04|0
1652189170000|2022-05-10 13:26:10|551.36|548.96|551.8|549.4|551.8|549.4|551.36|548.96|0
1652189180000|2022-05-10 13:26:20|551.98|549.58|551.8|549.4|552.15|549.75|551.8|549.4|0
1652189190000|2022-05-10 13:26:30|551.98|549.58|552.15|549.75|552.15|549.75|551.98|549.58|0
1652189200000|2022-05-10 13:26:40|551.8|549.4|551.89|549.49|551.89|549.49|551.62|549.22|0
1652189210000|2022-05-10 13:26:50|551.8|549.4|552.15|549.75|552.15|549.75|551.8|549.4|0
1652189220000|2022-05-10 13:27:00|551.89|549.49|552.33|549.93|552.33|549.93|551.89|549.49|0
1652189230000|2022-05-10 13:27:10|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1652189240000|2022-05-10 13:27:20|551.97|549.57|551.62|549.22|551.97|549.57|551.62|549.22|0
1652189250000|2022-05-10 13:27:30|551.97|549.57|552.15|549.75|552.15|549.75|551.62|549.22|0
1652189260000|2022-05-10 13:27:40|551.62|549.22|550.91|548.51|551.62|549.22|550.91|548.51|0
1652189270000|2022-05-10 13:27:50|550.56|548.16|550.21|547.81|550.56|548.16|550.03|547.63|0
1652189280000|2022-05-10 13:28:00|550.38|547.98|550.91|548.51|550.91|548.51|550.38|547.98|0
1652189290000|2022-05-10 13:28:10|550.74|548.34|550.38|547.98|550.74|548.34|550.38|547.98|0
1652189300000|2022-05-10 13:28:20|550.91|548.51|551.27|548.87|551.27|548.87|550.91|548.51|0
1652189310000|2022-05-10 13:28:30|551.8|549.4|551.27|548.87|551.8|549.4|550.91|548.51|0
1652189320000|2022-05-10 13:28:40|550.21|547.81|550.56|548.16|550.56|548.16|550.21|547.81|0
1652189330000|2022-05-10 13:28:50|550.38|547.98|550.56|548.16|550.56|548.16|550.21|547.81|0
1652189340000|2022-05-10 13:29:00|550.38|547.98|550.38|547.98|550.38|547.98|550.3|547.9|0
1652189350000|2022-05-10 13:29:10|550.21|547.81|549.95|547.55|550.21|547.81|549.85|547.45|0
1652189360000|2022-05-10 13:29:20|550.03|547.63|550.12|547.72|550.12|547.72|549.85|547.45|0
1652189370000|2022-05-10 13:29:30|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1652189380000|2022-05-10 13:29:40|549.85|547.45|550.03|547.63|550.21|547.81|549.85|547.45|0
1652189390000|2022-05-10 13:29:50|549.85|547.45|549.68|547.28|549.85|547.45|549.68|547.28|0
1652189400000|2022-05-10 13:30:00|547.56|545.16|547.91|545.51|548.44|546.04|547.56|545.16|0
1652189410000|2022-05-10 13:30:10|547.03|544.63|545.63|543.23|547.03|544.63|545.63|543.23|0
1652189420000|2022-05-10 13:30:20|545.28|542.88|543.79|541.39|545.28|542.88|543.79|541.39|0
1652189430000|2022-05-10 13:30:30|543.17|540.77|542.65|540.25|543.35|540.95|542.65|540.25|0
1652189440000|2022-05-10 13:30:40|541.95|539.55|541.25|538.85|541.95|539.55|541.25|538.85|0
1652189450000|2022-05-10 13:30:50|541.6|539.2|541.07|538.67|541.6|539.2|541.07|538.67|0
1652189460000|2022-05-10 13:31:00|540.02|537.62|539.42|537.02|540.02|537.62|539.42|537.02|0
1652189470000|2022-05-10 13:31:10|540.02|537.62|541.42|539.02|541.42|539.02|540.02|537.62|0
1652189480000|2022-05-10 13:31:20|540.72|538.32|540.72|538.32|541.42|539.02|540.72|538.32|0
1652189490000|2022-05-10 13:31:30|540.55|538.15|541.77|539.37|541.77|539.37|540.55|538.15|0
1652189500000|2022-05-10 13:31:40|541.6|539.2|540.9|538.5|541.6|539.2|540.9|538.5|0
1652189510000|2022-05-10 13:31:50|540.72|538.32|542.47|540.07|542.47|540.07|540.72|538.32|0
1652189520000|2022-05-10 13:32:00|541.42|539.02|541.42|539.02|541.42|539.02|540.99|538.59|0
1652189530000|2022-05-10 13:32:10|541.6|539.2|541.6|539.2|541.6|539.2|541.25|538.85|0
1652189540000|2022-05-10 13:32:20|541.77|539.37|542.12|539.72|542.12|539.72|541.77|539.37|0
1652189550000|2022-05-10 13:32:30|543.7|541.3|542.82|540.42|543.7|541.3|542.3|539.9|0
1652189560000|2022-05-10 13:32:40|543.17|540.77|543.52|541.12|543.52|541.12|543.17|540.77|0
1652189570000|2022-05-10 13:32:50|543.35|540.95|543.61|541.21|543.7|541.3|543.35|540.95|0
1652189580000|2022-05-10 13:33:00|543.7|541.3|541.25|538.85|543.7|541.3|541.25|538.85|0
1652189590000|2022-05-10 13:33:10|541.77|539.37|543.17|540.77|543.17|540.77|541.77|539.37|0
1652189600000|2022-05-10 13:33:20|542.65|540.25|542.12|539.72|543.17|540.77|542.12|539.72|0
1652189610000|2022-05-10 13:33:30|543.17|540.77|545.19|542.79|545.19|542.79|543.17|540.77|0
1652189620000|2022-05-10 13:33:40|544.57|542.17|545.45|543.05|545.8|543.4|544.57|542.17|0
1652189630000|2022-05-10 13:33:50|546.86|544.46|546.68|544.28|547.12|544.72|546.68|544.28|0
1652189640000|2022-05-10 13:34:00|547.21|544.81|547.03|544.63|547.21|544.81|546.15|543.75|0
1652189650000|2022-05-10 13:34:10|546.51|544.11|546.15|543.75|546.51|544.11|545.63|543.23|0
1652189660000|2022-05-10 13:34:20|546.33|543.93|546.68|544.28|546.68|544.28|546.33|543.93|0
1652189670000|2022-05-10 13:34:30|547.56|545.16|545.89|543.49|547.56|545.16|545.89|543.49|0
1652189680000|2022-05-10 13:34:40|547.21|544.81|547.03|544.63|547.21|544.81|546.33|543.93|0
1652189690000|2022-05-10 13:34:50|547.91|545.51|547.91|545.51|547.91|545.51|547.56|545.16|0
1652189700000|2022-05-10 13:35:00|549.85|547.45|549.32|546.92|549.85|547.45|548.79|546.39|0
1652189710000|2022-05-10 13:35:10|548.97|546.57|549.85|547.45|550.47|548.07|548.97|546.57|0
1652189720000|2022-05-10 13:35:20|551.26|548.86|551.97|549.57|552.15|549.75|551.26|548.86|0
1652189730000|2022-05-10 13:35:30|553.3|550.9|552.86|550.46|553.39|550.99|552.86|550.46|0
1652189740000|2022-05-10 13:35:40|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1652189750000|2022-05-10 13:35:50|553.92|551.52|552.33|549.93|553.92|551.52|552.33|549.93|0
1652189760000|2022-05-10 13:36:00|552.24|549.84|554.9|552.5|554.9|552.5|552.24|549.84|0
1652189770000|2022-05-10 13:36:10|554.98|552.58|555.69|553.29|555.69|553.29|554.9|552.5|0
1652189780000|2022-05-10 13:36:20|555.87|553.47|556.4|554|556.4|554|555.87|553.47|0
1652189790000|2022-05-10 13:36:30|556.32|553.92|555.16|552.76|557.03|554.63|555.16|552.76|0
1652189800000|2022-05-10 13:36:40|555.87|553.47|555.87|553.47|556.23|553.83|555.69|553.29|0
1652189810000|2022-05-10 13:36:50|556.23|553.83|554.98|552.58|556.23|553.83|554.98|552.58|0
1652189820000|2022-05-10 13:37:00|554.27|551.87|553.74|551.34|554.27|551.87|552.86|550.46|0
1652189830000|2022-05-10 13:37:10|553.21|550.81|555.16|552.76|555.16|552.76|553.21|550.81|0
1652189840000|2022-05-10 13:37:20|554.45|552.05|553.56|551.16|554.45|552.05|553.56|551.16|0
1652189850000|2022-05-10 13:37:30|553.21|550.81|553.83|551.43|554.45|552.05|553.21|550.81|0
1652189860000|2022-05-10 13:37:40|554.8|552.4|553.03|550.63|554.8|552.4|553.03|550.63|0
1652189870000|2022-05-10 13:37:50|553.39|550.99|554.01|551.61|554.01|551.61|553.39|550.99|0
1652189880000|2022-05-10 13:38:00|554.1|551.7|553.74|551.34|554.19|551.79|553.74|551.34|0
1652189890000|2022-05-10 13:38:10|554.1|551.7|554.63|552.23|554.63|552.23|553.56|551.16|0
1652189900000|2022-05-10 13:38:20|554.1|551.7|553.39|550.99|554.1|551.7|553.39|550.99|0
1652189910000|2022-05-10 13:38:30|551.26|548.86|552.32|549.92|553.56|551.16|551.26|548.86|0
1652189920000|2022-05-10 13:38:40|551.09|548.69|552.32|549.92|552.32|549.92|550.73|548.33|0
1652189930000|2022-05-10 13:38:50|550.91|548.51|550.3|547.9|550.91|548.51|550.2|547.8|0
1652189940000|2022-05-10 13:39:00|549.85|547.45|550.38|547.98|550.56|548.16|549.67|547.27|0
1652189950000|2022-05-10 13:39:10|550.56|548.16|550.38|547.98|550.91|548.51|550.2|547.8|0
1652189960000|2022-05-10 13:39:20|550.2|547.8|550.03|547.63|550.2|547.8|549.85|547.45|0
1652189970000|2022-05-10 13:39:30|550.2|547.8|549.85|547.45|550.2|547.8|549.67|547.27|0
1652189980000|2022-05-10 13:39:40|550.38|547.98|550.3|547.9|550.38|547.98|550.2|547.8|0
1652189990000|2022-05-10 13:39:50|551.36|548.96|550.65|548.25|551.36|548.96|549.85|547.45|0
1652190000000|2022-05-10 13:40:00|550.73|548.33|551.09|548.69|551.09|548.69|550.73|548.33|0
1652190010000|2022-05-10 13:40:10|551.26|548.86|552.85|550.45|552.85|550.45|551.26|548.86|0
1652190020000|2022-05-10 13:40:20|552.68|550.28|553.74|551.34|553.74|551.34|552.68|550.28|0
1652190030000|2022-05-10 13:40:30|552.68|550.28|553.74|551.34|553.74|551.34|552.68|550.28|0
1652190040000|2022-05-10 13:40:40|554.27|551.87|554.63|552.23|554.98|552.58|554.27|551.87|0
1652190050000|2022-05-10 13:40:50|554.45|552.05|554.8|552.4|555.51|553.11|554.45|552.05|0
1652190060000|2022-05-10 13:41:00|554.45|552.05|554.9|552.5|554.9|552.5|554.27|551.87|0
1652190070000|2022-05-10 13:41:10|555.51|553.11|555.34|552.94|555.78|553.38|555.34|552.94|0
1652190080000|2022-05-10 13:41:20|555.69|553.29|554.45|552.05|556.22|553.82|554.09|551.69|0
1652190090000|2022-05-10 13:41:30|555.16|552.76|554.98|552.58|555.16|552.76|554.8|552.4|0
1652190100000|2022-05-10 13:41:40|554.45|552.05|554.45|552.05|555.61|553.21|554.45|552.05|0
1652190110000|2022-05-10 13:41:50|554.98|552.58|554.98|552.58|554.98|552.58|554.27|551.87|0
1652190120000|2022-05-10 13:42:00|553.56|551.16|554.63|552.23|554.63|552.23|553.56|551.16|0
1652190130000|2022-05-10 13:42:10|554.8|552.4|555.43|553.03|555.43|553.03|554.8|552.4|0
1652190140000|2022-05-10 13:42:20|555.69|553.29|556.05|553.65|556.05|553.65|555.69|553.29|0
1652190150000|2022-05-10 13:42:30|555.87|553.47|555.34|552.94|556.05|553.65|555.34|552.94|0
1652190160000|2022-05-10 13:42:40|555.51|553.11|554.98|552.58|555.51|553.11|554.98|552.58|0
1652190170000|2022-05-10 13:42:50|555.34|552.94|555.51|553.11|555.51|553.11|555.34|552.94|0
1652190180000|2022-05-10 13:43:00|556.05|553.65|555.69|553.29|556.05|553.65|555.69|553.29|0
1652190190000|2022-05-10 13:43:10|556.58|554.18|556.4|554|556.58|554.18|556.22|553.82|0
1652190200000|2022-05-10 13:43:20|554.63|552.23|556.42|554.02|556.42|554.02|554.63|552.23|0
1652190210000|2022-05-10 13:43:30|555.53|553.13|558.02|555.62|558.02|555.62|555.36|552.96|0
1652190220000|2022-05-10 13:43:40|557.67|555.27|555.36|552.96|557.67|555.27|554.82|552.42|0
1652190230000|2022-05-10 13:43:50|556.24|553.84|556.24|553.84|556.78|554.38|556.24|553.84|0
1652190240000|2022-05-10 13:44:00|556.42|554.02|555.36|552.96|556.42|554.02|555.36|552.96|0
1652190250000|2022-05-10 13:44:10|556.42|554.02|556.78|554.38|556.78|554.38|556.24|553.84|0
1652190260000|2022-05-10 13:44:20|557.58|555.18|556.42|554.02|557.58|555.18|556.42|554.02|0
1652190270000|2022-05-10 13:44:30|557.22|554.82|556.78|554.38|557.22|554.82|556.78|554.38|0
1652190280000|2022-05-10 13:44:40|557.13|554.73|556.95|554.55|557.13|554.73|556.42|554.02|0
1652190290000|2022-05-10 13:44:50|556.78|554.38|557.13|554.73|557.49|555.09|556.78|554.38|0
1652190300000|2022-05-10 13:45:00|558.02|555.62|558.38|555.98|558.38|555.98|557.84|555.44|0
1652190310000|2022-05-10 13:45:10|559.72|557.32|561.05|558.65|561.05|558.65|559.72|557.32|0
1652190320000|2022-05-10 13:45:20|562.12|559.72|561.05|558.65|562.12|559.72|561.05|558.65|0
1652190330000|2022-05-10 13:45:30|561.41|559.01|561.77|559.37|561.94|559.54|561.41|559.01|0
1652190340000|2022-05-10 13:45:40|562.12|559.72|563.91|561.51|563.91|561.51|562.12|559.72|0
1652190350000|2022-05-10 13:45:50|564.09|561.69|563.55|561.15|564.09|561.69|563.55|561.15|0
1652190360000|2022-05-10 13:46:00|563.73|561.33|562.12|559.72|563.73|561.33|562.12|559.72|0
1652190370000|2022-05-10 13:46:10|562.75|560.35|562.84|560.44|562.84|560.44|562.66|560.26|0
1652190380000|2022-05-10 13:46:20|563.55|561.15|563.55|561.15|563.55|561.15|562.84|560.44|0
1652190390000|2022-05-10 13:46:30|564.45|562.05|565.7|563.3|565.7|563.3|564.27|561.87|0
1652190400000|2022-05-10 13:46:40|565.16|562.76|566.15|563.75|566.15|563.75|565.16|562.76|0
1652190410000|2022-05-10 13:46:50|565.52|563.12|564.27|561.87|565.52|563.12|563.91|561.51|0
1652190420000|2022-05-10 13:47:00|564.99|562.59|565.16|562.76|565.16|562.76|564.45|562.05|0
1652190430000|2022-05-10 13:47:10|564.99|562.59|564.02|561.62|564.99|562.59|563.77|561.37|0
1652190440000|2022-05-10 13:47:20|564.65|562.25|564.91|562.51|565.63|563.23|563.93|561.53|0
1652190450000|2022-05-10 13:47:30|564.46|562.06|565.71|563.31|565.71|563.31|564.46|562.06|0
1652190460000|2022-05-10 13:47:40|566.07|563.67|565.98|563.58|566.07|563.67|565.89|563.49|0
1652190470000|2022-05-10 13:47:50|566.25|563.85|566.61|564.21|566.61|564.21|566.25|563.85|0
1652190480000|2022-05-10 13:48:00|567.15|564.75|566.07|563.67|567.33|564.93|566.07|563.67|0
1652190490000|2022-05-10 13:48:10|566.43|564.03|566.43|564.03|566.43|564.03|566.07|563.67|0
1652190500000|2022-05-10 13:48:20|565.54|563.14|565.63|563.23|566.07|563.67|565.36|562.96|0
1652190510000|2022-05-10 13:48:30|565.72|563.32|566.43|564.03|566.61|564.21|565.54|563.14|0
1652190520000|2022-05-10 13:48:40|564.91|562.51|564.82|562.42|565.36|562.96|564.82|562.42|0
1652190530000|2022-05-10 13:48:50|566.25|563.85|566.07|563.67|566.61|564.21|566.07|563.67|0
1652190540000|2022-05-10 13:49:00|566.43|564.03|567.06|564.66|567.06|564.66|566.25|563.85|0
1652190550000|2022-05-10 13:49:10|565.18|562.78|565.72|563.32|566.07|563.67|565.18|562.78|0
1652190560000|2022-05-10 13:49:20|566.61|564.21|567.69|565.29|567.69|565.29|566.61|564.21|0
1652190570000|2022-05-10 13:49:30|568.14|565.74|568.23|565.83|568.59|566.19|568.14|565.74|0
1652190580000|2022-05-10 13:49:40|568.41|566.01|567.24|564.84|568.41|566.01|567.24|564.84|0
1652190590000|2022-05-10 13:49:50|567.15|564.75|567.15|564.75|567.51|565.11|566.97|564.57|0
1652190600000|2022-05-10 13:50:00|568.05|565.65|567.69|565.29|568.23|565.83|567.69|565.29|0
1652190610000|2022-05-10 13:50:10|567.51|565.11|566.61|564.21|567.51|565.11|566.25|563.85|0
1652190620000|2022-05-10 13:50:20|567.33|564.93|567.87|565.47|567.87|565.47|567.15|564.75|0
1652190630000|2022-05-10 13:50:30|567.24|564.84|568.59|566.19|568.59|566.19|567.24|564.84|0
1652190640000|2022-05-10 13:50:40|568.94|566.54|568.23|565.83|568.94|566.54|568.23|565.83|0
1652190650000|2022-05-10 13:50:50|568.05|565.65|567.6|565.2|568.23|565.83|567.6|565.2|0
1652190660000|2022-05-10 13:51:00|567.78|565.38|566.97|564.57|567.78|565.38|565.54|563.14|0
1652190670000|2022-05-10 13:51:10|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1652190680000|2022-05-10 13:51:20|567.87|565.47|567.69|565.29|567.87|565.47|567.51|565.11|0
1652190690000|2022-05-10 13:51:30|567.51|565.11|567.69|565.29|568.05|565.65|567.51|565.11|0
1652190700000|2022-05-10 13:51:40|568.41|566.01|567.15|564.75|568.41|566.01|567.15|564.75|0
1652190710000|2022-05-10 13:51:50|566.97|564.57|566.97|564.57|566.97|564.57|566.79|564.39|0
1652190720000|2022-05-10 13:52:00|565.18|562.78|564.82|562.42|566.07|563.67|564.64|562.24|0
1652190730000|2022-05-10 13:52:10|565.18|562.78|564.46|562.06|565.18|562.78|564.1|561.7|0
1652190740000|2022-05-10 13:52:20|563.39|560.99|562.59|560.19|563.39|560.99|562.59|560.19|0
1652190750000|2022-05-10 13:52:30|563.21|560.81|563.03|560.63|563.75|561.35|562.85|560.45|0
1652190760000|2022-05-10 13:52:40|563.21|560.81|563.39|560.99|563.39|560.99|563.21|560.81|0
1652190770000|2022-05-10 13:52:50|563.21|560.81|563.03|560.63|563.21|560.81|562.85|560.45|0
1652190780000|2022-05-10 13:53:00|562.68|560.28|561.16|558.76|562.68|560.28|561.16|558.76|0
1652190790000|2022-05-10 13:53:10|562.68|560.28|561.52|559.12|562.68|560.28|561.52|559.12|0
1652190800000|2022-05-10 13:53:20|561.07|558.67|560.54|558.14|561.25|558.85|560.54|558.14|0
1652190810000|2022-05-10 13:53:30|560.36|557.96|560.18|557.78|560.89|558.49|560.18|557.78|0
1652190820000|2022-05-10 13:53:40|560.89|558.49|560.71|558.31|560.89|558.49|560.36|557.96|0
1652190830000|2022-05-10 13:53:50|561.07|558.67|561.25|558.85|561.25|558.85|560.71|558.31|0
1652190840000|2022-05-10 13:54:00|561.34|558.94|561.25|558.85|561.43|559.03|561.07|558.67|0
1652190850000|2022-05-10 13:54:10|561.07|558.67|559.64|557.24|561.07|558.67|559.64|557.24|0
1652190860000|2022-05-10 13:54:20|560.36|557.96|561.96|559.56|561.96|559.56|560.36|557.96|0
1652190870000|2022-05-10 13:54:30|562.5|560.1|561.43|559.03|562.67|560.27|561.43|559.03|0
1652190880000|2022-05-10 13:54:40|561.6|559.2|561.96|559.56|562.32|559.92|561.43|559.03|0
1652190890000|2022-05-10 13:54:50|561.88|559.48|561.96|559.56|561.96|559.56|561.43|559.03|0
1652190900000|2022-05-10 13:55:00|562.32|559.92|560.36|557.96|562.32|559.92|560.36|557.96|0
1652190910000|2022-05-10 13:55:10|559.47|557.07|559.64|557.24|560.18|557.78|559.47|557.07|0
1652190920000|2022-05-10 13:55:20|559.11|556.71|558.58|556.18|559.56|557.16|558.58|556.18|0
1652190930000|2022-05-10 13:55:30|558.93|556.53|558.4|556|558.93|556.53|558.4|556|0
1652190940000|2022-05-10 13:55:40|559.11|556.71|560.18|557.78|560.18|557.78|559.11|556.71|0
1652190950000|2022-05-10 13:55:50|559.29|556.89|559.82|557.42|560.09|557.69|559.29|556.89|0
1652190960000|2022-05-10 13:56:00|559.11|556.71|559.82|557.42|559.82|557.42|559.11|556.71|0
1652190970000|2022-05-10 13:56:10|560.36|557.96|560.71|558.31|560.71|558.31|560.36|557.96|0
1652190980000|2022-05-10 13:56:20|561.25|558.85|562.14|559.74|562.85|560.45|561.25|558.85|0
1652190990000|2022-05-10 13:56:30|562.5|560.1|561.6|559.2|562.5|560.1|561.6|559.2|0
1652191000000|2022-05-10 13:56:40|561.43|559.03|559.11|556.71|561.43|559.03|559.11|556.71|0
1652191010000|2022-05-10 13:56:50|559.29|556.89|558.04|555.64|559.29|556.89|557.51|555.11|0
1652191020000|2022-05-10 13:57:00|557.87|555.47|557.15|554.75|557.87|555.47|557.15|554.75|0
1652191030000|2022-05-10 13:57:10|557.69|555.29|557.33|554.93|557.69|555.29|557.33|554.93|0
1652191040000|2022-05-10 13:57:20|557.51|555.11|557.51|555.11|557.87|555.47|557.33|554.93|0
1652191050000|2022-05-10 13:57:30|558.22|555.82|559.74|557.34|559.74|557.34|558.04|555.64|0
1652191060000|2022-05-10 13:57:40|558.85|556.45|559.11|556.71|559.11|556.71|558.85|556.45|0
1652191070000|2022-05-10 13:57:50|559.56|557.16|558.4|556|559.56|557.16|558.4|556|0
1652191080000|2022-05-10 13:58:00|557.51|555.11|557.51|555.11|557.86|555.46|557.51|555.11|0
1652191090000|2022-05-10 13:58:10|558.22|555.82|558.85|556.45|559.11|556.71|558.22|555.82|0
1652191100000|2022-05-10 13:58:20|558.75|556.35|558.75|556.35|559.29|556.89|558.75|556.35|0
1652191110000|2022-05-10 13:58:30|558.93|556.53|557.86|555.46|558.93|556.53|557.86|555.46|0
1652191120000|2022-05-10 13:58:40|557.15|554.75|555.38|552.98|557.33|554.93|555.2|552.8|0
1652191130000|2022-05-10 13:58:50|556.09|553.69|555.2|552.8|556.09|553.69|555.2|552.8|0
1652191140000|2022-05-10 13:59:00|555.73|553.33|555.65|553.25|555.73|553.33|555.38|552.98|0
1652191150000|2022-05-10 13:59:10|556|553.6|555.56|553.16|556|553.6|555.56|553.16|0
1652191160000|2022-05-10 13:59:20|555.73|553.33|556.09|553.69|556.44|554.04|555.38|552.98|0
1652191170000|2022-05-10 13:59:30|555.73|553.33|556.98|554.58|556.98|554.58|555.73|553.33|0
1652191180000|2022-05-10 13:59:40|556.8|554.4|556|553.6|556.8|554.4|555.56|553.16|0
1652191190000|2022-05-10 13:59:50|555.56|553.16|553.61|551.21|555.56|553.16|553.61|551.21|0
1652191200000|2022-05-10 14:00:00|552.9|550.5|554.76|552.36|554.85|552.45|552.9|550.5|0
1652191210000|2022-05-10 14:00:10|553.61|551.21|553.08|550.68|553.96|551.56|553.08|550.68|0
1652191220000|2022-05-10 14:00:20|553.26|550.86|553.08|550.68|553.26|550.86|552.9|550.5|0
1652191230000|2022-05-10 14:00:30|553.61|551.21|554.67|552.27|555.03|552.63|553.61|551.21|0
1652191240000|2022-05-10 14:00:40|555.12|552.72|556.27|553.87|556.27|553.87|555.12|552.72|0
1652191250000|2022-05-10 14:00:50|556.98|554.58|558.57|556.17|558.57|556.17|556.98|554.58|0
1652191260000|2022-05-10 14:01:00|558.75|556.35|556.44|554.04|558.75|556.35|556.44|554.04|0
1652191270000|2022-05-10 14:01:10|555.56|553.16|555.03|552.63|555.56|553.16|554.67|552.27|0
1652191280000|2022-05-10 14:01:20|554.67|552.27|555.2|552.8|555.73|553.33|554.67|552.27|0
1652191290000|2022-05-10 14:01:30|554.85|552.45|556.36|553.96|556.36|553.96|554.67|552.27|0
1652191300000|2022-05-10 14:01:40|555.2|552.8|555.91|553.51|556.36|553.96|555.2|552.8|0
1652191310000|2022-05-10 14:01:50|556.8|554.4|556.98|554.58|557.33|554.93|556.8|554.4|0
1652191320000|2022-05-10 14:02:00|557.25|554.85|558.4|556|559.46|557.06|557.25|554.85|0
1652191330000|2022-05-10 14:02:10|559.11|556.71|558.57|556.17|559.11|556.71|558.57|556.17|0
1652191340000|2022-05-10 14:02:20|558.22|555.82|557.33|554.93|558.57|556.17|557.33|554.93|0
1652191350000|2022-05-10 14:02:30|556.09|553.69|554.85|552.45|556.09|553.69|554.85|552.45|0
1652191360000|2022-05-10 14:02:40|555.02|552.62|554.67|552.27|555.02|552.62|553.88|551.48|0
1652191370000|2022-05-10 14:02:50|553.43|551.03|553.25|550.85|553.43|551.03|552.72|550.32|0
1652191380000|2022-05-10 14:03:00|552.19|549.79|552.02|549.62|552.19|549.79|551.93|549.53|0
1652191390000|2022-05-10 14:03:10|551.66|549.26|551.49|549.09|551.84|549.44|551.49|549.09|0
1652191400000|2022-05-10 14:03:20|551.58|549.18|550.7|548.3|551.58|549.18|550.7|548.3|0
1652191410000|2022-05-10 14:03:30|550.78|548.38|550.25|547.85|550.78|548.38|550.25|547.85|0
1652191420000|2022-05-10 14:03:40|550.61|548.21|551.31|548.91|551.84|549.44|550.61|548.21|0
1652191430000|2022-05-10 14:03:50|551.49|549.09|550.61|548.21|551.49|549.09|550.61|548.21|0
1652191440000|2022-05-10 14:04:00|550.43|548.03|550.61|548.21|550.61|548.21|550.25|547.85|0
1652191450000|2022-05-10 14:04:10|550.25|547.85|550.25|547.85|550.43|548.03|550.25|547.85|0
1652191460000|2022-05-10 14:04:20|550.43|548.03|550.96|548.56|550.96|548.56|550.43|548.03|0
1652191470000|2022-05-10 14:04:30|551.4|549|551.13|548.73|551.49|549.09|551.13|548.73|0
1652191480000|2022-05-10 14:04:40|551.66|549.26|551.49|549.09|551.66|549.26|551.13|548.73|0
1652191490000|2022-05-10 14:04:50|551.84|549.44|550.96|548.56|551.84|549.44|550.96|548.56|0
1652191500000|2022-05-10 14:05:00|550.78|548.38|550.25|547.85|550.96|548.56|550.25|547.85|0
1652191510000|2022-05-10 14:05:10|550.43|548.03|550.25|547.85|550.43|548.03|550.25|547.85|0
1652191520000|2022-05-10 14:05:20|550.43|548.03|551.49|549.09|552.02|549.62|550.43|548.03|0
1652191530000|2022-05-10 14:05:30|552.02|549.62|552.55|550.15|552.55|550.15|551.58|549.18|0
1652191540000|2022-05-10 14:05:40|553.61|551.21|553.08|550.68|553.61|551.21|552.72|550.32|0
1652191550000|2022-05-10 14:05:50|552.55|550.15|552.37|549.97|552.55|550.15|551.84|549.44|0
1652191560000|2022-05-10 14:06:00|552.02|549.62|550.43|548.03|552.02|549.62|550.43|548.03|0
1652191570000|2022-05-10 14:06:10|550.6|548.2|548.14|545.74|550.6|548.2|548.14|545.74|0
1652191580000|2022-05-10 14:06:20|547.96|545.56|547.08|544.68|547.96|545.56|547.08|544.68|0
1652191590000|2022-05-10 14:06:30|547.7|545.3|547.44|545.04|547.96|545.56|547.44|545.04|0
1652191600000|2022-05-10 14:06:40|547.26|544.86|547.08|544.68|547.26|544.86|546.82|544.42|0
1652191610000|2022-05-10 14:06:50|546.91|544.51|547.26|544.86|547.26|544.86|546.73|544.33|0
1652191620000|2022-05-10 14:07:00|547.79|545.39|547.18|544.78|547.96|545.56|547.18|544.78|0
1652191630000|2022-05-10 14:07:10|546.91|544.51|546.73|544.33|547|544.6|546.73|544.33|0
1652191640000|2022-05-10 14:07:20|546.91|544.51|547.26|544.86|547.26|544.86|546.73|544.33|0
1652191650000|2022-05-10 14:07:30|547.08|544.68|547.44|545.04|547.44|545.04|546.82|544.42|0
1652191660000|2022-05-10 14:07:40|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1652191670000|2022-05-10 14:07:50|547.79|545.39|548.14|545.74|548.31|545.91|547.79|545.39|0
1652191680000|2022-05-10 14:08:00|547.96|545.56|547.96|545.56|547.96|545.56|547.44|545.04|0
1652191690000|2022-05-10 14:08:10|547.44|545.04|547.61|545.21|547.61|545.21|547.44|545.04|0
1652191700000|2022-05-10 14:08:20|547.79|545.39|548.23|545.83|548.23|545.83|547.61|545.21|0
1652191710000|2022-05-10 14:08:30|548.14|545.74|548.84|546.44|549.37|546.97|548.14|545.74|0
1652191720000|2022-05-10 14:08:40|549.02|546.62|549.37|546.97|549.72|547.32|549.02|546.62|0
1652191730000|2022-05-10 14:08:50|548.31|545.91|547.26|544.86|548.31|545.91|547.26|544.86|0
1652191740000|2022-05-10 14:09:00|547.43|545.03|547.08|544.68|547.43|545.03|547.08|544.68|0
1652191750000|2022-05-10 14:09:10|547.61|545.21|548.67|546.27|548.67|546.27|547.61|545.21|0
1652191760000|2022-05-10 14:09:20|549.37|546.97|552.55|550.15|552.9|550.5|549.37|546.97|0
1652191770000|2022-05-10 14:09:30|551.58|549.18|552.19|549.79|552.19|549.79|551.58|549.18|0
1652191780000|2022-05-10 14:09:40|552.11|549.71|554.05|551.65|554.05|551.65|552.11|549.71|0
1652191790000|2022-05-10 14:09:50|552.72|550.32|553.08|550.68|553.08|550.68|552.55|550.15|0
1652191800000|2022-05-10 14:10:00|551.84|549.44|551.13|548.73|551.84|549.44|550.96|548.56|0
1652191810000|2022-05-10 14:10:10|551.84|549.44|550.6|548.2|551.84|549.44|550.6|548.2|0
1652191820000|2022-05-10 14:10:20|550.96|548.56|549.55|547.15|550.96|548.56|549.19|546.79|0
1652191830000|2022-05-10 14:10:30|549.99|547.59|552.19|549.79|552.19|549.79|549.9|547.5|0
1652191840000|2022-05-10 14:10:40|552.54|550.14|552.72|550.32|552.72|550.32|552.46|550.06|0
1652191850000|2022-05-10 14:10:50|553.52|551.12|554.31|551.91|554.31|551.91|553.52|551.12|0
1652191860000|2022-05-10 14:11:00|554.84|552.44|555.38|552.98|555.38|552.98|554.49|552.09|0
1652191870000|2022-05-10 14:11:10|555.02|552.62|555.02|552.62|555.2|552.8|554.49|552.09|0
1652191880000|2022-05-10 14:11:20|553.87|551.47|553.43|551.03|553.87|551.47|553.07|550.67|0
1652191890000|2022-05-10 14:11:30|553.17|550.77|554.76|552.36|554.76|552.36|553.17|550.77|0
1652191900000|2022-05-10 14:11:40|554.84|552.44|553.87|551.47|554.94|552.54|553.87|551.47|0
1652191910000|2022-05-10 14:11:50|553.43|551.03|554.31|551.91|554.49|552.09|553.43|551.03|0
1652191920000|2022-05-10 14:12:00|555.11|552.71|553.78|551.38|555.11|552.71|553.78|551.38|0
1652191930000|2022-05-10 14:12:10|553.07|550.67|553.78|551.38|553.78|551.38|553.07|550.67|0
1652191940000|2022-05-10 14:12:20|555.2|552.8|554.31|551.91|555.2|552.8|554.14|551.74|0
1652191950000|2022-05-10 14:12:30|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1652191960000|2022-05-10 14:12:40|555.64|553.24|557.86|555.46|557.86|555.46|555.64|553.24|0
1652191970000|2022-05-10 14:12:50|557.68|555.28|557.15|554.75|557.68|555.28|556.62|554.22|0
1652191980000|2022-05-10 14:13:00|557.33|554.93|559.46|557.06|559.46|557.06|557.33|554.93|0
1652191990000|2022-05-10 14:13:10|558.66|556.26|559.2|556.8|559.2|556.8|558.66|556.26|0
1652192000000|2022-05-10 14:13:20|559.02|556.62|560.17|557.77|560.17|557.77|558.75|556.35|0
1652192010000|2022-05-10 14:13:30|559.82|557.42|558.75|556.35|560.71|558.31|558.75|556.35|0
1652192020000|2022-05-10 14:13:40|558.39|555.99|558.31|555.91|558.57|556.17|558.31|555.91|0
1652192030000|2022-05-10 14:13:50|558.04|555.64|558.93|556.53|558.93|556.53|558.04|555.64|0
1652192040000|2022-05-10 14:14:00|558.57|556.17|554.84|552.44|558.57|556.17|554.84|552.44|0
1652192050000|2022-05-10 14:14:10|554.67|552.27|554.67|552.27|555.55|553.15|554.67|552.27|0
1652192060000|2022-05-10 14:14:20|555.55|553.15|556.97|554.57|557.5|555.1|555.37|552.97|0
1652192070000|2022-05-10 14:14:30|556.62|554.22|555.02|552.62|556.62|554.22|555.02|552.62|0
1652192080000|2022-05-10 14:14:40|555.37|552.97|555.73|553.33|555.73|553.33|554.84|552.44|0
1652192090000|2022-05-10 14:14:50|555.55|553.15|557.5|555.1|557.5|555.1|555.55|553.15|0
1652192100000|2022-05-10 14:15:00|558.21|555.81|556.62|554.22|558.21|555.81|556.62|554.22|0
1652192110000|2022-05-10 14:15:10|556.44|554.04|556.26|553.86|556.44|554.04|556.08|553.68|0
1652192120000|2022-05-10 14:15:20|555.02|552.62|554.13|551.73|555.02|552.62|554.13|551.73|0
1652192130000|2022-05-10 14:15:30|552.54|550.14|553.25|550.85|553.25|550.85|552.54|550.14|0
1652192140000|2022-05-10 14:15:40|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1652192150000|2022-05-10 14:15:50|554.49|552.09|554.13|551.73|554.49|552.09|554.13|551.73|0
1652192160000|2022-05-10 14:16:00|553.78|551.38|553.87|551.47|554.31|551.91|553.17|550.77|0
1652192170000|2022-05-10 14:16:10|553.43|551.03|552.72|550.32|553.43|551.03|552.54|550.14|0
1652192180000|2022-05-10 14:16:20|552.9|550.5|552.72|550.32|552.9|550.5|552.19|549.79|0
1652192190000|2022-05-10 14:16:30|552.01|549.61|553.07|550.67|553.43|551.03|552.01|549.61|0
1652192200000|2022-05-10 14:16:40|553.43|551.03|555.91|553.51|555.91|553.51|553.43|551.03|0
1652192210000|2022-05-10 14:16:50|555.02|552.62|553.25|550.85|555.37|552.97|553.25|550.85|0
1652192220000|2022-05-10 14:17:00|554.84|552.44|555.11|552.71|555.11|552.71|554.23|551.83|0
1652192230000|2022-05-10 14:17:10|555.02|552.62|556.18|553.78|556.18|553.78|555.02|552.62|0
1652192240000|2022-05-10 14:17:20|555.2|552.8|555.91|553.51|555.91|553.51|555.02|552.62|0
1652192250000|2022-05-10 14:17:30|556.79|554.39|557.32|554.92|557.86|555.46|556.79|554.39|0
1652192260000|2022-05-10 14:17:40|557.06|554.66|556.08|553.68|557.32|554.92|556.08|553.68|0
1652192270000|2022-05-10 14:17:50|554.84|552.44|553.34|550.94|554.84|552.44|553.34|550.94|0
1652192280000|2022-05-10 14:18:00|553.87|551.47|555.37|552.97|555.37|552.97|553.6|551.2|0
1652192290000|2022-05-10 14:18:10|555.82|553.42|555.37|552.97|556.08|553.68|555.37|552.97|0
1652192300000|2022-05-10 14:18:20|554.49|552.09|554.84|552.44|554.84|552.44|554.49|552.09|0
1652192310000|2022-05-10 14:18:30|554.4|552|555.37|552.97|555.37|552.97|554.4|552|0
1652192320000|2022-05-10 14:18:40|555.73|553.33|555.2|552.8|556.26|553.86|555.2|552.8|0
1652192330000|2022-05-10 14:18:50|554.93|552.53|554.66|552.26|555.37|552.97|554.66|552.26|0
1652192340000|2022-05-10 14:19:00|556.08|553.68|556.44|554.04|556.97|554.57|556.08|553.68|0
1652192350000|2022-05-10 14:19:10|556.26|553.86|558.13|555.73|558.75|556.35|556.26|553.86|0
1652192360000|2022-05-10 14:19:20|558.39|555.99|558.21|555.81|559.1|556.7|557.5|555.1|0
1652192370000|2022-05-10 14:19:30|557.15|554.75|558.03|555.63|558.66|556.26|557.15|554.75|0
1652192380000|2022-05-10 14:19:40|558.57|556.17|557.42|555.02|558.57|556.17|557.32|554.92|0
1652192390000|2022-05-10 14:19:50|557.32|554.92|556.79|554.39|557.32|554.92|556.17|553.77|0
1652192400000|2022-05-10 14:20:00|556.53|554.13|557.86|555.46|557.86|555.46|556.44|554.04|0
1652192410000|2022-05-10 14:20:10|557.06|554.66|556.26|553.86|557.06|554.66|555.73|553.33|0
1652192420000|2022-05-10 14:20:20|556.97|554.57|557.32|554.92|557.32|554.92|556.97|554.57|0
1652192430000|2022-05-10 14:20:30|558.57|556.17|558.57|556.17|558.57|556.17|557.86|555.46|0
1652192440000|2022-05-10 14:20:40|558.75|556.35|559.1|556.7|559.28|556.88|558.57|556.17|0
1652192450000|2022-05-10 14:20:50|558.21|555.81|555.2|552.8|558.75|556.35|555.2|552.8|0
1652192460000|2022-05-10 14:21:00|553.87|551.47|555.55|553.15|555.73|553.33|553.87|551.47|0
1652192470000|2022-05-10 14:21:10|555.02|552.62|552.93|550.53|555.02|552.62|552.49|550.09|0
1652192480000|2022-05-10 14:21:20|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1652192490000|2022-05-10 14:21:30|553.72|551.32|555.06|552.66|555.06|552.66|553.72|551.32|0
1652192500000|2022-05-10 14:21:40|555.85|553.45|556.48|554.08|556.48|554.08|555.68|553.28|0
1652192510000|2022-05-10 14:21:50|555.68|553.28|555.85|553.45|556.39|553.99|555.59|553.19|0
1652192520000|2022-05-10 14:22:00|554.43|552.03|557.28|554.88|557.28|554.88|554.43|552.03|0
1652192530000|2022-05-10 14:22:10|557.64|555.24|558|555.6|558.17|555.77|557.1|554.7|0
1652192540000|2022-05-10 14:22:20|558.17|555.77|560.5|558.1|560.5|558.1|558.17|555.77|0
1652192550000|2022-05-10 14:22:30|559.43|557.03|558.89|556.49|559.43|557.03|558.53|556.13|0
1652192560000|2022-05-10 14:22:40|558.17|555.77|558.35|555.95|558.53|556.13|558.17|555.77|0
1652192570000|2022-05-10 14:22:50|558|555.6|559.7|557.3|559.7|557.3|558|555.6|0
1652192580000|2022-05-10 14:23:00|559.43|557.03|561.93|559.53|562.29|559.89|559.43|557.03|0
1652192590000|2022-05-10 14:23:10|561.58|559.18|561.22|558.82|561.93|559.53|561.22|558.82|0
1652192600000|2022-05-10 14:23:20|561.75|559.35|562.29|559.89|562.29|559.89|561.75|559.35|0
1652192610000|2022-05-10 14:23:30|562.11|559.71|561.4|559|562.11|559.71|561.4|559|0
1652192620000|2022-05-10 14:23:40|561.93|559.53|562.29|559.89|562.29|559.89|561.85|559.45|0
1652192630000|2022-05-10 14:23:50|562.47|560.07|561.85|559.45|562.47|560.07|561.75|559.35|0
1652192640000|2022-05-10 14:24:00|561.4|559|559.43|557.03|561.4|559|559.07|556.67|0
1652192650000|2022-05-10 14:24:10|560.23|557.83|561.58|559.18|561.58|559.18|560.14|557.74|0
1652192660000|2022-05-10 14:24:20|561.4|559|560.23|557.83|561.4|559|560.23|557.83|0
1652192670000|2022-05-10 14:24:30|559.43|557.03|559.34|556.94|559.43|557.03|559.25|556.85|0
1652192680000|2022-05-10 14:24:40|559.07|556.67|557.82|555.42|559.25|556.85|557.82|555.42|0
1652192690000|2022-05-10 14:24:50|558.71|556.31|558.89|556.49|558.89|556.49|558.53|556.13|0
1652192700000|2022-05-10 14:25:00|559.07|556.67|559.96|557.56|560.41|558.01|559.07|556.67|0
1652192710000|2022-05-10 14:25:10|560.06|557.66|560.14|557.74|560.5|558.1|560.06|557.66|0
1652192720000|2022-05-10 14:25:20|557.99|555.59|558.71|556.31|558.89|556.49|557.99|555.59|0
1652192730000|2022-05-10 14:25:30|559.07|556.67|558.98|556.58|559.07|556.67|558.71|556.31|0
1652192740000|2022-05-10 14:25:40|560.32|557.92|560.5|558.1|560.5|558.1|559.34|556.94|0
1652192750000|2022-05-10 14:25:50|559.96|557.56|559.96|557.56|560.06|557.66|559.96|557.56|0
1652192760000|2022-05-10 14:26:00|557.91|555.51|559.25|556.85|559.6|557.2|557.91|555.51|0
1652192770000|2022-05-10 14:26:10|558.89|556.49|558.71|556.31|558.89|556.49|557.82|555.42|0
1652192780000|2022-05-10 14:26:20|559.34|556.94|559.25|556.85|559.34|556.94|558.71|556.31|0
1652192790000|2022-05-10 14:26:30|558.17|555.77|558.89|556.49|559.16|556.76|558.17|555.77|0
1652192800000|2022-05-10 14:26:40|562.29|559.89|562.11|559.71|562.29|559.89|561.75|559.35|0
1652192810000|2022-05-10 14:26:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1652192820000|2022-05-10 14:27:00|561.75|559.35|562.03|559.63|562.03|559.63|561.75|559.35|0
1652192830000|2022-05-10 14:27:10|562.47|560.07|562.92|560.52|563.37|560.97|562.47|560.07|0
1652192840000|2022-05-10 14:27:20|562.83|560.43|562.29|559.89|562.83|560.43|561.57|559.17|0
1652192850000|2022-05-10 14:27:30|563.01|560.61|564|561.6|564.09|561.69|562.83|560.43|0
1652192860000|2022-05-10 14:27:40|564.63|562.23|564.63|562.23|564.63|562.23|564.27|561.87|0
1652192870000|2022-05-10 14:27:50|564.81|562.41|564.99|562.59|564.99|562.59|564.09|561.69|0
1652192880000|2022-05-10 14:28:00|564.81|562.41|565.35|562.95|565.35|562.95|564.81|562.41|0
1652192890000|2022-05-10 14:28:10|566.43|564.03|565.53|563.13|566.43|564.03|565.53|563.13|0
1652192900000|2022-05-10 14:28:20|564.99|562.59|565.17|562.77|565.17|562.77|564.81|562.41|0
1652192910000|2022-05-10 14:28:30|564.63|562.23|566.07|563.67|566.07|563.67|564.63|562.23|0
1652192920000|2022-05-10 14:28:40|565.71|563.31|566.79|564.39|566.79|564.39|565.71|563.31|0
1652192930000|2022-05-10 14:28:50|566.25|563.85|566.61|564.21|566.61|564.21|566.16|563.76|0
1652192940000|2022-05-10 14:29:00|565.89|563.49|564.81|562.41|566.07|563.67|564.81|562.41|0
1652192950000|2022-05-10 14:29:10|564.27|561.87|564.09|561.69|564.45|562.05|564.09|561.69|0
1652192960000|2022-05-10 14:29:20|563.37|560.97|562.65|560.25|563.55|561.15|562.2|559.8|0
1652192970000|2022-05-10 14:29:30|562.03|559.63|563.01|560.61|563.01|560.61|561.93|559.53|0
1652192980000|2022-05-10 14:29:40|563.1|560.7|562.47|560.07|563.1|560.7|562.47|560.07|0
1652192990000|2022-05-10 14:29:50|562.65|560.25|562.47|560.07|563.37|560.97|562.47|560.07|0
1652193000000|2022-05-10 14:30:00|562.65|560.25|563.01|560.61|563.73|561.33|562.65|560.25|0
1652193010000|2022-05-10 14:30:10|563.37|560.97|562.2|559.8|563.37|560.97|562.2|559.8|0
1652193020000|2022-05-10 14:30:20|561.93|559.53|562.65|560.25|562.65|560.25|561.93|559.53|0
1652193030000|2022-05-10 14:30:30|563.28|560.88|563.73|561.33|564.09|561.69|563.28|560.88|0
1652193040000|2022-05-10 14:30:40|563.01|560.61|563.73|561.33|563.73|561.33|562.92|560.52|0
1652193050000|2022-05-10 14:30:50|563.46|561.06|563.01|560.61|563.46|561.06|562.74|560.34|0
1652193060000|2022-05-10 14:31:00|562.83|560.43|562.11|559.71|563.1|560.7|562.11|559.71|0
1652193070000|2022-05-10 14:31:10|563.1|560.7|564|561.6|564.63|562.23|563.1|560.7|0
1652193080000|2022-05-10 14:31:20|563.37|560.97|563.19|560.79|563.55|561.15|562.29|559.89|0
1652193090000|2022-05-10 14:31:30|563.46|561.06|562.83|560.43|563.73|561.33|562.65|560.25|0
1652193100000|2022-05-10 14:31:40|564.63|562.23|564.54|562.14|564.63|562.23|564.27|561.87|0
1652193110000|2022-05-10 14:31:50|564.63|562.23|563.01|560.61|564.63|562.23|563.01|560.61|0
1652193120000|2022-05-10 14:32:00|564.36|561.96|564.27|561.87|564.36|561.96|564|561.6|0
1652193130000|2022-05-10 14:32:10|564.99|562.59|564.99|562.59|565.26|562.86|564.99|562.59|0
1652193140000|2022-05-10 14:32:20|564.45|562.05|564.81|562.41|564.81|562.41|564.45|562.05|0
1652193150000|2022-05-10 14:32:30|565.17|562.77|563.55|561.15|565.17|562.77|563.55|561.15|0
1652193160000|2022-05-10 14:32:40|561.93|559.53|561.93|559.53|562.47|560.07|561.93|559.53|0
1652193170000|2022-05-10 14:32:50|562.2|559.8|561.93|559.53|562.29|559.89|561.93|559.53|0
1652193180000|2022-05-10 14:33:00|560.5|558.1|561.84|559.44|561.84|559.44|560.5|558.1|0
1652193190000|2022-05-10 14:33:10|562.83|560.43|564.27|561.87|564.45|562.05|562.38|559.98|0
1652193200000|2022-05-10 14:33:20|564|561.6|564.09|561.69|564.63|562.23|564|561.6|0
1652193210000|2022-05-10 14:33:30|564.63|562.23|565.16|562.76|565.16|562.76|564.63|562.23|0
1652193220000|2022-05-10 14:33:40|566.25|563.85|566.79|564.39|566.88|564.48|566.25|563.85|0
1652193230000|2022-05-10 14:33:50|566.07|563.67|568.23|565.83|568.23|565.83|566.07|563.67|0
1652193240000|2022-05-10 14:34:00|568.05|565.65|568.59|566.19|568.77|566.37|568.05|565.65|0
1652193250000|2022-05-10 14:34:10|568.95|566.55|567.87|565.47|568.95|566.55|567.87|565.47|0
1652193260000|2022-05-10 14:34:20|568.5|566.1|568.77|566.37|568.95|566.55|568.5|566.1|0
1652193270000|2022-05-10 14:34:30|568.59|566.19|567.33|564.93|568.59|566.19|567.33|564.93|0
1652193280000|2022-05-10 14:34:40|567.51|565.11|567.33|564.93|567.51|565.11|566.79|564.39|0
1652193290000|2022-05-10 14:34:50|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1652193300000|2022-05-10 14:35:00|565.88|563.48|566.43|564.03|566.43|564.03|565.88|563.48|0
1652193310000|2022-05-10 14:35:10|566.97|564.57|567.51|565.11|567.51|565.11|566.97|564.57|0
1652193320000|2022-05-10 14:35:20|567.69|565.29|567.15|564.75|567.69|565.29|566.97|564.57|0
1652193330000|2022-05-10 14:35:30|567.51|565.11|567.15|564.75|567.51|565.11|567.15|564.75|0
1652193340000|2022-05-10 14:35:40|566.97|564.57|567.87|565.47|568.14|565.74|566.97|564.57|0
1652193350000|2022-05-10 14:35:50|568.05|565.65|568.41|566.01|568.59|566.19|568.05|565.65|0
1652193360000|2022-05-10 14:36:00|568.59|566.19|567.69|565.29|568.59|566.19|567.69|565.29|0
1652193370000|2022-05-10 14:36:10|566.97|564.57|567.87|565.47|568.14|565.74|566.97|564.57|0
1652193380000|2022-05-10 14:36:20|568.05|565.65|566.97|564.57|568.05|565.65|566.97|564.57|0
1652193390000|2022-05-10 14:36:30|567.87|565.47|568.41|566.01|568.41|566.01|567.87|565.47|0
1652193400000|2022-05-10 14:36:40|568.77|566.37|568.77|566.37|569.13|566.73|568.77|566.37|0
1652193410000|2022-05-10 14:36:50|569.31|566.91|569.31|566.91|569.49|567.09|569.23|566.83|0
1652193420000|2022-05-10 14:37:00|569.13|566.73|568.32|565.92|569.13|566.73|568.32|565.92|0
1652193430000|2022-05-10 14:37:10|568.05|565.65|568.77|566.37|568.77|566.37|568.05|565.65|0
1652193440000|2022-05-10 14:37:20|569.67|567.27|569.85|567.45|570.03|567.63|569.67|567.27|0
1652193450000|2022-05-10 14:37:30|569.49|567.09|568.59|566.19|569.49|567.09|568.23|565.83|0
1652193460000|2022-05-10 14:37:40|569.49|567.09|570.22|567.82|570.22|567.82|569.49|567.09|0
1652193470000|2022-05-10 14:37:50|571.12|568.72|571.84|569.44|571.84|569.44|570.76|568.36|0
1652193480000|2022-05-10 14:38:00|571.3|568.9|571.12|568.72|571.84|569.44|571.12|568.72|0
1652193490000|2022-05-10 14:38:10|571.66|569.26|572.93|570.53|572.93|570.53|571.66|569.26|0
1652193500000|2022-05-10 14:38:20|573.29|570.89|572.39|569.99|573.29|570.89|572.39|569.99|0
1652193510000|2022-05-10 14:38:30|572.93|570.53|572.75|570.35|573.11|570.71|572.75|570.35|0
1652193520000|2022-05-10 14:38:40|572.93|570.53|573.29|570.89|573.29|570.89|572.93|570.53|0
1652193530000|2022-05-10 14:38:50|573.48|571.08|573.84|571.44|574.02|571.62|573.48|571.08|0
1652193540000|2022-05-10 14:39:00|573.29|570.89|574.02|571.62|574.3|571.9|573.29|570.89|0
1652193550000|2022-05-10 14:39:10|574.2|571.8|573.84|571.44|574.38|571.98|573.84|571.44|0
1652193560000|2022-05-10 14:39:20|572.93|570.53|573.11|570.71|573.11|570.71|572.66|570.26|0
1652193570000|2022-05-10 14:39:30|574.11|571.71|574.2|571.8|574.2|571.8|574.02|571.62|0
1652193590000|2022-05-10 14:39:50|573.84|571.44|574.56|572.16|574.56|572.16|573.84|571.44|0
1652193600000|2022-05-10 14:40:00|574.02|571.62|575.11|572.71|575.11|572.71|574.02|571.62|0
1652193610000|2022-05-10 14:40:10|574.93|572.53|574.2|571.8|574.93|572.53|574.02|571.62|0
1652193620000|2022-05-10 14:40:20|574.75|572.35|574.93|572.53|574.93|572.53|574.56|572.16|0
1652193630000|2022-05-10 14:40:30|575.11|572.71|574.93|572.53|575.11|572.71|574.56|572.16|0
1652193640000|2022-05-10 14:40:40|575.11|572.71|575.29|572.89|575.65|573.25|575.11|572.71|0
1652193650000|2022-05-10 14:40:50|575.47|573.07|576.93|574.53|576.93|574.53|575.47|573.07|0
1652193660000|2022-05-10 14:41:00|577.84|575.44|577.66|575.26|577.84|575.44|577.66|575.26|0
1652193670000|2022-05-10 14:41:10|578.02|575.62|578.93|576.53|578.93|576.53|578.02|575.62|0
1652193680000|2022-05-10 14:41:20|578.57|576.17|579.12|576.72|579.3|576.9|578.57|576.17|0
1652193690000|2022-05-10 14:41:30|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1652193700000|2022-05-10 14:41:40|580.21|577.81|579.11|576.71|580.21|577.81|579.03|576.63|0
1652193710000|2022-05-10 14:41:50|579.3|576.9|579.11|576.71|579.66|577.26|579.11|576.71|0
1652193720000|2022-05-10 14:42:00|578.75|576.35|577.32|574.92|579.66|577.26|575.82|573.42|0
1652193730000|2022-05-10 14:42:10|577.14|574.74|577.5|575.1|578.05|575.65|577.14|574.74|0
1652193740000|2022-05-10 14:42:20|577.32|574.92|578.23|575.83|578.42|576.02|577.32|574.92|0
1652193750000|2022-05-10 14:42:30|577.87|575.47|578.6|576.2|578.6|576.2|577.87|575.47|0
1652193760000|2022-05-10 14:42:40|578.05|575.65|579.78|577.38|579.78|577.38|577.69|575.29|0
1652193770000|2022-05-10 14:42:50|579.96|577.56|580.05|577.65|580.33|577.93|579.78|577.38|0
1652193780000|2022-05-10 14:43:00|579.59|577.19|579.05|576.65|579.59|577.19|579.05|576.65|0
1652193790000|2022-05-10 14:43:10|579.23|576.83|579.96|577.56|579.96|577.56|579.23|576.83|0
1652193800000|2022-05-10 14:43:20|579.87|577.47|580.05|577.65|580.05|577.65|579.59|577.19|0
1652193810000|2022-05-10 14:43:30|579.96|577.56|578.68|576.28|580.14|577.74|578.68|576.28|0
1652193820000|2022-05-10 14:43:40|579.41|577.01|578.86|576.46|579.41|577.01|578.86|576.46|0
1652193830000|2022-05-10 14:43:50|578.59|576.19|575.95|573.55|578.59|576.19|575.95|573.55|0
1652193840000|2022-05-10 14:44:00|576.67|574.27|576.49|574.09|576.86|574.46|576.49|574.09|0
1652193850000|2022-05-10 14:44:10|575.31|572.91|574.85|572.45|575.76|573.36|574.85|572.45|0
1652193860000|2022-05-10 14:44:20|575.22|572.82|576.31|573.91|576.31|573.91|575.22|572.82|0
1652193870000|2022-05-10 14:44:30|577.04|574.64|577.4|575|577.59|575.19|577.04|574.64|0
1652193880000|2022-05-10 14:44:40|576.86|574.46|575.76|573.36|576.86|574.46|575.04|572.64|0
1652193890000|2022-05-10 14:44:50|575.95|573.55|574.85|572.45|575.95|573.55|574.85|572.45|0
1652193900000|2022-05-10 14:45:00|575.22|572.82|575.76|573.36|575.76|573.36|574.67|572.27|0
1652193910000|2022-05-10 14:45:10|576.49|574.09|577.4|575|577.4|575|575.22|572.82|0
1652193920000|2022-05-10 14:45:20|577.58|575.18|578.67|576.27|578.67|576.27|577.58|575.18|0
1652193930000|2022-05-10 14:45:30|578.3|575.9|579.94|577.54|580.48|578.08|578.3|575.9|0
1652193940000|2022-05-10 14:45:40|580.67|578.27|580.4|578|581.03|578.63|580.4|578|0
1652193950000|2022-05-10 14:45:50|580.3|577.9|579.57|577.17|580.3|577.9|579.57|577.17|0
1652193960000|2022-05-10 14:46:00|579.31|576.91|580.03|577.63|580.03|577.63|579.21|576.81|0
1652193970000|2022-05-10 14:46:10|580.3|577.9|581.12|578.72|581.12|578.72|580.3|577.9|0
1652193980000|2022-05-10 14:46:20|581.21|578.81|582.12|579.72|582.3|579.9|581.21|578.81|0
1652193990000|2022-05-10 14:46:30|582.85|580.45|582.85|580.45|582.85|580.45|582.3|579.9|0
1652194000000|2022-05-10 14:46:40|583.03|580.63|583.95|581.55|583.95|581.55|583.03|580.63|0
1652194010000|2022-05-10 14:46:50|583.4|581|583.22|580.82|583.76|581.36|583.22|580.82|0
1652194020000|2022-05-10 14:47:00|583.03|580.63|582.03|579.63|583.03|580.63|582.03|579.63|0
1652194030000|2022-05-10 14:47:10|582.67|580.27|583.95|581.55|583.95|581.55|582.67|580.27|0
1652194040000|2022-05-10 14:47:20|584.68|582.28|584.68|582.28|584.68|582.28|584.31|581.91|0
1652194050000|2022-05-10 14:47:30|584.31|581.91|584.86|582.46|584.86|582.46|584.13|581.73|0
1652194060000|2022-05-10 14:47:40|584.68|582.28|585.04|582.64|585.41|583.01|584.68|582.28|0
1652194070000|2022-05-10 14:47:50|585.41|583.01|586.14|583.74|586.5|584.1|585.41|583.01|0
1652194080000|2022-05-10 14:48:00|585.77|583.37|585.22|582.82|585.77|583.37|585.22|582.82|0
1652194090000|2022-05-10 14:48:10|584.86|582.46|586.32|583.92|586.32|583.92|584.86|582.46|0
1652194100000|2022-05-10 14:48:20|586.14|583.74|586.69|584.29|586.69|584.29|585.96|583.56|0
1652194110000|2022-05-10 14:48:30|586.5|584.1|586.69|584.29|586.69|584.29|586.32|583.92|0
1652194120000|2022-05-10 14:48:40|587.05|584.65|588.15|585.75|588.15|585.75|587.05|584.65|0
1652194130000|2022-05-10 14:48:50|588.34|585.94|589.44|587.04|590.17|587.77|588.34|585.94|0
1652194140000|2022-05-10 14:49:00|589.62|587.22|589.07|586.67|589.8|587.4|589.07|586.67|0
1652194150000|2022-05-10 14:49:10|589.62|587.22|589.25|586.85|590.17|587.77|589.25|586.85|0
1652194160000|2022-05-10 14:49:20|588.34|585.94|588.33|585.93|588.89|586.49|587.79|585.39|0
1652194170000|2022-05-10 14:49:30|588.7|586.3|587.97|585.57|588.7|586.3|587.79|585.39|0
1652194180000|2022-05-10 14:49:40|588.52|586.12|587.42|585.02|588.88|586.48|587.42|585.02|0
1652194190000|2022-05-10 14:49:50|588.8|586.4|587.79|585.39|588.8|586.4|587.79|585.39|0
1652194200000|2022-05-10 14:50:00|589.07|586.67|589.8|587.4|589.8|587.4|588.7|586.3|0
1652194210000|2022-05-10 14:50:10|591.09|588.69|591|588.6|591.09|588.69|590.9|588.5|0
1652194220000|2022-05-10 14:50:20|590.82|588.42|591.82|589.42|591.82|589.42|590.82|588.42|0
1652194230000|2022-05-10 14:50:30|592.19|589.79|592.37|589.97|592.56|590.16|592.19|589.79|0
1652194240000|2022-05-10 14:50:40|593.85|591.45|593.94|591.54|593.94|591.54|593.48|591.08|0
1652194250000|2022-05-10 14:50:50|593.85|591.45|593.48|591.08|594.03|591.63|593.48|591.08|0
1652194260000|2022-05-10 14:51:00|592.19|589.79|591.64|589.24|592.29|589.89|591.64|589.24|0
1652194270000|2022-05-10 14:51:10|591.27|588.87|591.09|588.69|591.27|588.87|590.54|588.14|0
1652194280000|2022-05-10 14:51:20|588.88|586.48|589.62|587.22|590.17|587.77|588.88|586.48|0
1652194290000|2022-05-10 14:51:30|589.07|586.67|588.7|586.3|589.62|587.22|588.7|586.3|0
1652194300000|2022-05-10 14:51:40|589.07|586.67|589.62|587.22|589.62|587.22|587.97|585.57|0
1652194310000|2022-05-10 14:51:50|588.33|585.93|587.05|584.65|588.33|585.93|587.05|584.65|0
1652194320000|2022-05-10 14:52:00|587.23|584.83|587.23|584.83|587.42|585.02|587.05|584.65|0
1652194330000|2022-05-10 14:52:10|587.78|585.38|586.69|584.29|587.78|585.38|586.69|584.29|0
1652194340000|2022-05-10 14:52:20|586.14|583.74|586.87|584.47|587.05|584.65|586.14|583.74|0
1652194350000|2022-05-10 14:52:30|587.78|585.38|588.8|586.4|588.8|586.4|587.78|585.38|0
1652194360000|2022-05-10 14:52:40|588.61|586.21|588.7|586.3|588.7|586.3|588.15|585.75|0
1652194370000|2022-05-10 14:52:50|589.07|586.67|588.52|586.12|589.07|586.67|588.52|586.12|0
1652194380000|2022-05-10 14:53:00|589.07|586.67|589.98|587.58|589.98|587.58|589.07|586.67|0
1652194390000|2022-05-10 14:53:10|589.9|587.5|589.98|587.58|589.98|587.58|589.62|587.22|0
1652194400000|2022-05-10 14:53:20|588.7|586.3|589.43|587.03|589.43|587.03|588.33|585.93|0
1652194410000|2022-05-10 14:53:30|589.25|586.85|587.42|585.02|589.25|586.85|587.23|584.83|0
1652194420000|2022-05-10 14:53:40|587.23|584.83|586.69|584.29|587.42|585.02|586.69|584.29|0
1652194430000|2022-05-10 14:53:50|587.05|584.65|587.23|584.83|587.23|584.83|587.05|584.65|0
1652194440000|2022-05-10 14:54:00|586.87|584.47|585.4|583|586.87|584.47|585.4|583|0
1652194450000|2022-05-10 14:54:10|584.31|581.91|583.58|581.18|584.31|581.91|583.58|581.18|0
1652194460000|2022-05-10 14:54:20|583.4|581|584.13|581.73|584.13|581.73|583.4|581|0
1652194470000|2022-05-10 14:54:30|583.21|580.81|582.3|579.9|583.21|580.81|582.3|579.9|0
1652194480000|2022-05-10 14:54:40|582.48|580.08|583.76|581.36|583.76|581.36|582.3|579.9|0
1652194490000|2022-05-10 14:54:50|583.94|581.54|583.58|581.18|583.94|581.54|583.58|581.18|0
1652194500000|2022-05-10 14:55:00|584.31|581.91|585.4|583|585.4|583|584.31|581.91|0
1652194510000|2022-05-10 14:55:10|585.22|582.82|585.95|583.55|585.95|583.55|585.04|582.64|0
1652194520000|2022-05-10 14:55:20|587.23|584.83|588.33|585.93|588.33|585.93|587.23|584.83|0
1652194530000|2022-05-10 14:55:30|587.97|585.57|587.78|585.38|587.97|585.57|587.42|585.02|0
1652194540000|2022-05-10 14:55:40|587.33|584.93|587.42|585.02|587.6|585.2|587.33|584.93|0
1652194550000|2022-05-10 14:55:50|587.6|585.2|587.05|584.65|587.78|585.38|587.05|584.65|0
1652194560000|2022-05-10 14:56:00|586.96|584.56|587.23|584.83|587.23|584.83|586.68|584.28|0
1652194570000|2022-05-10 14:56:10|585.95|583.55|585.77|583.37|585.95|583.55|585.04|582.64|0
1652194580000|2022-05-10 14:56:20|587.23|584.83|587.6|585.2|587.6|585.2|586.68|584.28|0
1652194590000|2022-05-10 14:56:30|587.97|585.57|586.14|583.74|587.97|585.57|586.14|583.74|0
1652194600000|2022-05-10 14:56:40|586.6|584.2|585.77|583.37|586.6|584.2|585.77|583.37|0
1652194610000|2022-05-10 14:56:50|585.04|582.64|586.14|583.74|586.14|583.74|585.04|582.64|0
1652194620000|2022-05-10 14:57:00|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1652194630000|2022-05-10 14:57:10|586.14|583.74|587.23|584.83|587.78|585.38|586.14|583.74|0
1652194640000|2022-05-10 14:57:20|587.51|585.11|587.23|584.83|587.97|585.57|587.23|584.83|0
1652194650000|2022-05-10 14:57:30|587.78|585.38|587.6|585.2|587.97|585.57|587.6|585.2|0
1652194660000|2022-05-10 14:57:40|587.69|585.29|586.68|584.28|587.69|585.29|586.68|584.28|0
1652194670000|2022-05-10 14:57:50|585.77|583.37|586.32|583.92|586.32|583.92|585.77|583.37|0
1652194680000|2022-05-10 14:58:00|585.04|582.64|585.4|583|585.4|583|585.04|582.64|0
1652194690000|2022-05-10 14:58:10|584.86|582.46|585.4|583|585.4|583|584.31|581.91|0
1652194700000|2022-05-10 14:58:20|584.67|582.27|585.32|582.92|585.4|583|584.67|582.27|0
1652194710000|2022-05-10 14:58:30|586.05|583.65|584.49|582.09|586.05|583.65|584.49|582.09|0
1652194720000|2022-05-10 14:58:40|584.67|582.27|584.49|582.09|584.67|582.27|583.94|581.54|0
1652194730000|2022-05-10 14:58:50|585.04|582.64|584.12|581.72|585.04|582.64|584.12|581.72|0
1652194740000|2022-05-10 14:59:00|583.31|580.91|585.77|583.37|585.77|583.37|583.31|580.91|0
1652194750000|2022-05-10 14:59:10|585.4|583|587.23|584.83|587.23|584.83|585.4|583|0
1652194760000|2022-05-10 14:59:20|587.05|584.65|589.62|587.22|589.62|587.22|587.05|584.65|0
1652194770000|2022-05-10 14:59:30|589.98|587.58|590.35|587.95|590.35|587.95|589.98|587.58|0
1652194780000|2022-05-10 14:59:40|589.98|587.58|589.16|586.76|589.98|587.58|588.51|586.11|0
1652194790000|2022-05-10 14:59:50|588.7|586.3|589.16|586.76|589.16|586.76|588.51|586.11|0
1652194800000|2022-05-10 15:00:00|589.98|587.58|588.88|586.48|590.17|587.77|588.88|586.48|0
1652194810000|2022-05-10 15:00:10|588.98|586.58|589.8|587.4|589.8|587.4|588.7|586.3|0
1652194820000|2022-05-10 15:00:20|590.35|587.95|588.51|586.11|590.35|587.95|588.51|586.11|0
1652194830000|2022-05-10 15:00:30|588.33|585.93|589.98|587.58|589.98|587.58|588.33|585.93|0
1652194840000|2022-05-10 15:00:40|589.62|587.22|589.61|587.21|589.98|587.58|589.61|587.21|0
1652194850000|2022-05-10 15:00:50|590.35|587.95|591.64|589.24|591.64|589.24|590.26|587.86|0
1652194860000|2022-05-10 15:01:00|591.45|589.05|590.17|587.77|591.45|589.05|590.17|587.77|0
1652194870000|2022-05-10 15:01:10|590.72|588.32|589.8|587.4|590.72|588.32|589.8|587.4|0
1652194880000|2022-05-10 15:01:20|589.43|587.03|589.89|587.49|589.89|587.49|589.43|587.03|0
1652194890000|2022-05-10 15:01:30|589.8|587.4|588.51|586.11|589.8|587.4|587.78|585.38|0
1652194900000|2022-05-10 15:01:40|588.15|585.75|587.78|585.38|588.15|585.75|587.6|585.2|0
1652194910000|2022-05-10 15:01:50|588.51|586.11|589.43|587.03|589.43|587.03|588.51|586.11|0
1652194920000|2022-05-10 15:02:00|589.06|586.66|588.51|586.11|589.06|586.66|588.15|585.75|0
1652194930000|2022-05-10 15:02:10|589.34|586.94|588.88|586.48|589.34|586.94|588.15|585.75|0
1652194940000|2022-05-10 15:02:20|589.25|586.85|585.4|583|589.25|586.85|584.49|582.09|0
1652194950000|2022-05-10 15:02:30|585.31|582.91|586.13|583.73|586.13|583.73|585.31|582.91|0
1652194960000|2022-05-10 15:02:40|586.87|584.47|587.05|584.65|587.23|584.83|586.87|584.47|0
1652194970000|2022-05-10 15:02:50|586.59|584.19|587.05|584.65|587.05|584.65|586.59|584.19|0
1652194980000|2022-05-10 15:03:00|588.33|585.93|588.51|586.11|588.88|586.48|587.88|585.48|0
1652194990000|2022-05-10 15:03:10|588.43|586.03|588.51|586.11|588.88|586.48|588.43|586.03|0
1652195000000|2022-05-10 15:03:20|588.15|585.75|590.9|588.5|590.9|588.5|588.15|585.75|0
1652195010000|2022-05-10 15:03:30|590.16|587.76|591.18|588.78|591.18|588.78|590.16|587.76|0
1652195020000|2022-05-10 15:03:40|591.45|589.05|593.11|590.71|593.11|590.71|591.45|589.05|0
1652195030000|2022-05-10 15:03:50|593.29|590.89|594.21|591.81|594.21|591.81|593.29|590.89|0
1652195040000|2022-05-10 15:04:00|594.4|592|596.43|594.03|596.43|594.03|594.4|592|0
1652195050000|2022-05-10 15:04:10|594.49|592.09|594.76|592.36|594.95|592.55|594.49|592.09|0
1652195060000|2022-05-10 15:04:20|595.32|592.92|595.69|593.29|595.69|593.29|595.32|592.92|0
1652195070000|2022-05-10 15:04:30|596.06|593.66|596.79|594.39|596.79|594.39|596.06|593.66|0
1652195080000|2022-05-10 15:04:40|596.43|594.03|596.43|594.03|596.43|594.03|595.87|593.47|0
1652195090000|2022-05-10 15:04:50|596.79|594.39|594.4|592|596.79|594.39|594.4|592|0
1652195100000|2022-05-10 15:05:00|594.03|591.63|595.5|593.1|595.5|593.1|594.03|591.63|0
1652195110000|2022-05-10 15:05:10|595.69|593.29|596.34|593.94|596.34|593.94|595.69|593.29|0
1652195120000|2022-05-10 15:05:20|595.87|593.47|596.79|594.39|596.79|594.39|595.87|593.47|0
1652195130000|2022-05-10 15:05:30|597.16|594.76|597.53|595.13|597.53|595.13|596.42|594.02|0
1652195140000|2022-05-10 15:05:40|598.64|596.24|599.38|596.98|599.38|596.98|598.64|596.24|0
1652195150000|2022-05-10 15:05:50|599.75|597.35|599.75|597.35|599.75|597.35|599.57|597.17|0
1652195160000|2022-05-10 15:06:00|599.66|597.26|601.05|598.65|601.05|598.65|599.66|597.26|0
1652195170000|2022-05-10 15:06:10|601.52|599.12|601.24|598.84|601.52|599.12|601.24|598.84|0
1652195180000|2022-05-10 15:06:20|601.05|598.65|599.75|597.35|601.24|598.84|599.75|597.35|0
1652195190000|2022-05-10 15:06:30|599.85|597.45|598.83|596.43|599.85|597.45|598.09|595.69|0
1652195200000|2022-05-10 15:06:40|599.01|596.61|598.18|595.78|599.01|596.61|597.63|595.23|0
1652195210000|2022-05-10 15:06:50|597.9|595.5|599.94|597.54|599.94|597.54|597.9|595.5|0
1652195220000|2022-05-10 15:07:00|599.57|597.17|599.01|596.61|599.57|597.17|599.01|596.61|0
1652195230000|2022-05-10 15:07:10|599.2|596.8|598.83|596.43|599.38|596.98|598.83|596.43|0
1652195240000|2022-05-10 15:07:20|598.46|596.06|599.75|597.35|599.75|597.35|598.27|595.87|0
1652195250000|2022-05-10 15:07:30|599.57|597.17|597.21|594.81|599.57|597.17|597.03|594.63|0
1652195260000|2022-05-10 15:07:40|598.72|596.32|599.46|597.06|599.46|597.06|598.72|596.32|0
1652195270000|2022-05-10 15:07:50|599.27|596.87|600.01|597.61|600.2|597.8|599.27|596.87|0
1652195280000|2022-05-10 15:08:00|599.09|596.69|600.91|598.51|600.91|598.51|599.09|596.69|0
1652195290000|2022-05-10 15:08:10|601.28|598.88|603.03|600.63|603.03|600.63|601.28|598.88|0
1652195300000|2022-05-10 15:08:20|604.36|601.96|604.54|602.14|604.72|602.32|604.36|601.96|0
1652195310000|2022-05-10 15:08:30|604.82|602.42|605.28|602.88|605.28|602.88|604.54|602.14|0
1652195320000|2022-05-10 15:08:40|602.2|599.8|601.83|599.43|602.39|599.99|601.83|599.43|0
1652195330000|2022-05-10 15:08:50|602.02|599.62|603.77|601.37|603.77|601.37|602.02|599.62|0
1652195340000|2022-05-10 15:09:00|604.13|601.73|605.06|602.66|605.06|602.66|603.58|601.18|0
1652195350000|2022-05-10 15:09:10|604.32|601.92|604.87|602.47|604.87|602.47|603.12|600.72|0
1652195360000|2022-05-10 15:09:20|604.32|601.92|603.4|601|604.5|602.1|603.4|601|0
1652195370000|2022-05-10 15:09:30|604.13|601.73|604.32|601.92|604.32|601.92|603.68|601.28|0
1652195380000|2022-05-10 15:09:40|605.06|602.66|605.43|603.03|605.43|603.03|604.69|602.29|0
1652195390000|2022-05-10 15:09:50|605.53|603.13|606.08|603.68|606.17|603.77|605.53|603.13|0
1652195400000|2022-05-10 15:10:00|605.61|603.21|605.43|603.03|606.36|603.96|605.06|602.66|0
1652195410000|2022-05-10 15:10:10|606.27|603.87|607.28|604.88|607.28|604.88|606.27|603.87|0
1652195420000|2022-05-10 15:10:20|607.65|605.25|608.02|605.62|608.02|605.62|607.65|605.25|0
1652195430000|2022-05-10 15:10:30|607.65|605.25|607.28|604.88|607.65|605.25|607.1|604.7|0
1652195440000|2022-05-10 15:10:40|607.19|604.79|607.84|605.44|607.84|605.44|607.19|604.79|0
1652195450000|2022-05-10 15:10:50|608.21|605.81|603.58|601.18|608.21|605.81|603.58|601.18|0
1652195460000|2022-05-10 15:11:00|604.32|601.92|602.1|599.7|604.32|601.92|602.1|599.7|0
1652195470000|2022-05-10 15:11:10|601.36|598.96|602.84|600.44|602.84|600.44|601.36|598.96|0
1652195480000|2022-05-10 15:11:20|602.1|599.7|602.29|599.89|602.57|600.17|602.1|599.7|0
1652195490000|2022-05-10 15:11:30|603.02|600.62|603.39|600.99|603.58|601.18|603.02|600.62|0
1652195500000|2022-05-10 15:11:40|604.87|602.47|604.13|601.73|604.87|602.47|604.13|601.73|0
1652195510000|2022-05-10 15:11:50|604.32|601.92|603.76|601.36|604.32|601.92|603.58|601.18|0
1652195520000|2022-05-10 15:12:00|603.02|600.62|603.21|600.81|603.58|601.18|603.02|600.62|0
1652195530000|2022-05-10 15:12:10|602.66|600.26|602.66|600.26|603.58|601.18|602.66|600.26|0
1652195540000|2022-05-10 15:12:20|603.76|601.36|603.95|601.55|604.32|601.92|603.49|601.09|0
1652195550000|2022-05-10 15:12:30|604.23|601.83|603.39|600.99|604.23|601.83|602.84|600.44|0
1652195560000|2022-05-10 15:12:40|603.76|601.36|601.73|599.33|603.76|601.36|601.36|598.96|0
1652195570000|2022-05-10 15:12:50|602.47|600.07|602.29|599.89|602.47|600.07|602.29|599.89|0
1652195580000|2022-05-10 15:13:00|602.47|600.07|602.94|600.54|603.21|600.81|602.47|600.07|0
1652195590000|2022-05-10 15:13:10|603.02|600.62|603.76|601.36|603.76|601.36|603.02|600.62|0
1652195600000|2022-05-10 15:13:20|603.21|600.81|604.69|602.29|604.69|602.29|603.21|600.81|0
1652195610000|2022-05-10 15:13:30|604.04|601.64|604.5|602.1|604.69|602.29|604.04|601.64|0
1652195620000|2022-05-10 15:13:40|604.69|602.29|603.21|600.81|604.97|602.57|603.21|600.81|0
1652195630000|2022-05-10 15:13:50|603.95|601.55|603.95|601.55|604.69|602.29|603.95|601.55|0
1652195640000|2022-05-10 15:14:00|605.43|603.03|605.8|603.4|606.35|603.95|604.69|602.29|0
1652195650000|2022-05-10 15:14:10|606.17|603.77|606.73|604.33|606.73|604.33|605.98|603.58|0
1652195660000|2022-05-10 15:14:20|606.54|604.14|606.54|604.14|606.91|604.51|605.61|603.21|0
1652195670000|2022-05-10 15:14:30|607.1|604.7|607.84|605.44|608.02|605.62|607.1|604.7|0
1652195680000|2022-05-10 15:14:40|608.31|605.91|608.39|605.99|608.58|606.18|608.31|605.91|0
1652195690000|2022-05-10 15:14:50|608.77|606.37|609.88|607.48|609.88|607.48|608.77|606.37|0
1652195700000|2022-05-10 15:15:00|610.62|608.22|609.69|607.29|610.62|608.22|609.69|607.29|0
1652195710000|2022-05-10 15:15:10|610.35|607.95|611.74|609.34|611.74|609.34|610.35|607.95|0
1652195720000|2022-05-10 15:15:20|611.18|608.78|609.88|607.48|611.18|608.78|609.88|607.48|0
1652195730000|2022-05-10 15:15:30|609.51|607.11|611.37|608.97|611.37|608.97|609.51|607.11|0
1652195740000|2022-05-10 15:15:40|611|608.6|612.11|609.71|612.11|609.71|611|608.6|0
1652195750000|2022-05-10 15:15:50|611.93|609.53|610.25|607.85|612.49|610.09|610.25|607.85|0
1652195760000|2022-05-10 15:16:00|611.37|608.97|609.32|606.92|611.37|608.97|609.32|606.92|0
1652195770000|2022-05-10 15:16:10|609.14|606.74|607.56|605.16|609.14|606.74|607.56|605.16|0
1652195780000|2022-05-10 15:16:20|607.93|605.53|610.91|608.51|610.91|608.51|607.93|605.53|0
1652195790000|2022-05-10 15:16:30|610.62|608.22|608.49|606.09|610.62|608.22|608.49|606.09|0
1652195800000|2022-05-10 15:16:40|608.39|605.99|607.84|605.44|608.95|606.55|607.84|605.44|0
1652195810000|2022-05-10 15:16:50|608.02|605.62|605.98|603.58|608.02|605.62|605.98|603.58|0
1652195820000|2022-05-10 15:17:00|604.32|601.92|604.6|602.2|604.69|602.29|604.32|601.92|0
1652195830000|2022-05-10 15:17:10|604.5|602.1|604.32|601.92|604.5|602.1|603.95|601.55|0
1652195840000|2022-05-10 15:17:20|604.5|602.1|604.32|601.92|605.15|602.75|604.23|601.83|0
1652195850000|2022-05-10 15:17:30|604.41|602.01|605.24|602.84|605.24|602.84|604.41|602.01|0
1652195860000|2022-05-10 15:17:40|606.35|603.95|605.8|603.4|606.35|603.95|605.24|602.84|0
1652195870000|2022-05-10 15:17:50|605.98|603.58|605.98|603.58|605.98|603.58|605.61|603.21|0
1652195880000|2022-05-10 15:18:00|606.17|603.77|603.3|600.9|606.17|603.77|603.3|600.9|0
1652195890000|2022-05-10 15:18:10|603.76|601.36|603.39|600.99|603.76|601.36|603.39|600.99|0
1652195900000|2022-05-10 15:18:20|603.58|601.18|603.95|601.55|604.13|601.73|603.39|600.99|0
1652195910000|2022-05-10 15:18:30|604.13|601.73|603.76|601.36|604.13|601.73|603.76|601.36|0
1652195920000|2022-05-10 15:18:40|603.58|601.18|603.3|600.9|603.95|601.55|603.3|600.9|0
1652195930000|2022-05-10 15:18:50|602.28|599.88|601.73|599.33|602.28|599.88|601.73|599.33|0
1652195940000|2022-05-10 15:19:00|601.36|598.96|602.1|599.7|602.1|599.7|600.99|598.59|0
1652195950000|2022-05-10 15:19:10|602.28|599.88|601.73|599.33|602.28|599.88|601.46|599.06|0
1652195960000|2022-05-10 15:19:20|601.18|598.78|601.73|599.33|601.73|599.33|601.18|598.78|0
1652195970000|2022-05-10 15:19:30|601.18|598.78|599.7|597.3|601.18|598.78|599.7|597.3|0
1652195980000|2022-05-10 15:19:40|600.07|597.67|598.6|596.2|600.07|597.67|597.77|595.37|0
1652195990000|2022-05-10 15:19:50|598.78|596.38|597.86|595.46|598.78|596.38|597.86|595.46|0
1652196000000|2022-05-10 15:20:00|597.68|595.28|598.04|595.64|598.04|595.64|597.68|595.28|0
1652196010000|2022-05-10 15:20:10|597.86|595.46|598.04|595.64|598.04|595.64|597.68|595.28|0
1652196020000|2022-05-10 15:20:20|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1652196030000|2022-05-10 15:20:30|599.7|597.3|600.07|597.67|600.44|598.04|599.7|597.3|0
1652196040000|2022-05-10 15:20:40|599.89|597.49|599.33|596.93|600.07|597.67|599.33|596.93|0
1652196050000|2022-05-10 15:20:50|599.52|597.12|598.78|596.38|599.52|597.12|598.78|596.38|0
1652196060000|2022-05-10 15:21:00|598.41|596.01|599.43|597.03|599.52|597.12|598.41|596.01|0
1652196070000|2022-05-10 15:21:10|599.89|597.49|601.54|599.14|601.54|599.14|599.89|597.49|0
1652196080000|2022-05-10 15:21:20|601.36|598.96|601.36|598.96|601.54|599.14|600.81|598.41|0
1652196090000|2022-05-10 15:21:30|600.99|598.59|602.01|599.61|602.01|599.61|600.99|598.59|0
1652196100000|2022-05-10 15:21:40|600.35|597.95|602.1|599.7|602.1|599.7|600.35|597.95|0
1652196110000|2022-05-10 15:21:50|602.01|599.61|601.73|599.33|602.01|599.61|601.36|598.96|0
1652196120000|2022-05-10 15:22:00|602.1|599.7|601.91|599.51|602.1|599.7|601.73|599.33|0
1652196130000|2022-05-10 15:22:10|601.36|598.96|601.73|599.33|601.73|599.33|601.36|598.96|0
1652196140000|2022-05-10 15:22:20|602.1|599.7|600.25|597.85|602.1|599.7|600.25|597.85|0
1652196150000|2022-05-10 15:22:30|599.88|597.48|599.88|597.48|600.44|598.04|599.88|597.48|0
1652196160000|2022-05-10 15:22:40|599.52|597.12|600.44|598.04|600.44|598.04|599.52|597.12|0
1652196170000|2022-05-10 15:22:50|601.73|599.33|600.25|597.85|601.73|599.33|600.25|597.85|0
1652196180000|2022-05-10 15:23:00|600.07|597.67|600.99|598.59|600.99|598.59|600.07|597.67|0
1652196190000|2022-05-10 15:23:10|601.36|598.96|601.91|599.51|601.91|599.51|600.62|598.22|0
1652196200000|2022-05-10 15:23:20|601.54|599.14|602.65|600.25|602.65|600.25|601.54|599.14|0
1652196210000|2022-05-10 15:23:30|603.39|600.99|603.76|601.36|604.68|602.28|603.39|600.99|0
1652196220000|2022-05-10 15:23:40|604.5|602.1|603.21|600.81|604.5|602.1|603.21|600.81|0
1652196230000|2022-05-10 15:23:50|603.58|601.18|602.75|600.35|603.94|601.54|602.75|600.35|0
1652196240000|2022-05-10 15:24:00|602.1|599.7|603.94|601.54|603.94|601.54|602.1|599.7|0
1652196250000|2022-05-10 15:24:10|603.76|601.36|604.5|602.1|604.5|602.1|603.76|601.36|0
1652196260000|2022-05-10 15:24:20|604.87|602.47|606.17|603.77|606.17|603.77|604.87|602.47|0
1652196270000|2022-05-10 15:24:30|606.72|604.32|607.09|604.69|607.28|604.88|606.72|604.32|0
1652196280000|2022-05-10 15:24:40|608.02|605.62|608.21|605.81|608.49|606.09|607.46|605.06|0
1652196290000|2022-05-10 15:24:50|608.39|605.99|607.83|605.43|608.39|605.99|607.83|605.43|0
1652196300000|2022-05-10 15:25:00|607.65|605.25|608.76|606.36|608.76|606.36|607.65|605.25|0
1652196310000|2022-05-10 15:25:10|608.58|606.18|609.13|606.73|609.51|607.11|608.39|605.99|0
1652196320000|2022-05-10 15:25:20|608.49|606.09|608.02|605.62|608.49|606.09|608.02|605.62|0
1652196330000|2022-05-10 15:25:30|607.46|605.06|609.13|606.73|609.13|606.73|607.46|605.06|0
1652196340000|2022-05-10 15:25:40|610.06|607.66|610.43|608.03|610.62|608.22|610.06|607.66|0
1652196350000|2022-05-10 15:25:50|610.81|608.41|611.65|609.25|611.65|609.25|610.81|608.41|0
1652196360000|2022-05-10 15:26:00|611.74|609.34|612.02|609.62|612.02|609.62|609.69|607.29|0
1652196370000|2022-05-10 15:26:10|611.83|609.43|614.04|611.64|614.04|611.64|611.83|609.43|0
1652196380000|2022-05-10 15:26:20|613.76|611.36|613.95|611.55|614.13|611.73|613.76|611.36|0
1652196390000|2022-05-10 15:26:30|614.13|611.73|613.58|611.18|614.13|611.73|612.1|609.7|0
1652196400000|2022-05-10 15:26:40|613.39|610.99|613.02|610.62|613.39|610.99|613.02|610.62|0
1652196410000|2022-05-10 15:26:50|611.73|609.33|611.36|608.96|612.28|609.88|611.36|608.96|0
1652196420000|2022-05-10 15:27:00|611.17|608.77|610.06|607.66|611.17|608.77|610.06|607.66|0
1652196430000|2022-05-10 15:27:10|609.88|607.48|608.4|606|609.88|607.48|608.4|606|0
1652196440000|2022-05-10 15:27:20|607.85|605.45|607.11|604.71|607.85|605.45|606.74|604.34|0
1652196450000|2022-05-10 15:27:30|607.85|605.45|608.87|606.47|608.87|606.47|607.85|605.45|0
1652196460000|2022-05-10 15:27:40|609.32|606.92|609.6|607.2|609.6|607.2|609.32|606.92|0
1652196470000|2022-05-10 15:27:50|609.51|607.11|608.22|605.82|609.51|607.11|607.85|605.45|0
1652196480000|2022-05-10 15:28:00|608.4|606|608.58|606.18|608.77|606.37|608.22|605.82|0
1652196490000|2022-05-10 15:28:10|609.88|607.48|610.25|607.85|610.25|607.85|609.88|607.48|0
1652196500000|2022-05-10 15:28:20|610.43|608.03|611.72|609.32|612.28|609.88|610.43|608.03|0
1652196510000|2022-05-10 15:28:30|612.28|609.88|613.02|610.62|613.02|610.62|612.09|609.69|0
1652196520000|2022-05-10 15:28:40|613.58|611.18|613.76|611.36|613.76|611.36|613.58|611.18|0
1652196530000|2022-05-10 15:28:50|614.32|611.92|614.23|611.83|614.69|612.29|614.23|611.83|0
1652196540000|2022-05-10 15:29:00|614.87|612.47|614.6|612.2|614.87|612.47|614.23|611.83|0
1652196550000|2022-05-10 15:29:10|614.5|612.1|615.99|613.59|615.99|613.59|614.5|612.1|0
1652196560000|2022-05-10 15:29:20|616.17|613.77|613.12|610.72|616.17|613.77|613.12|610.72|0
1652196570000|2022-05-10 15:29:30|609.88|607.48|609.51|607.11|610.25|607.85|609.42|607.02|0
1652196580000|2022-05-10 15:29:40|609.32|606.92|607.66|605.26|609.32|606.92|607.48|605.08|0
1652196590000|2022-05-10 15:29:50|606.56|604.16|607.48|605.08|607.66|605.26|606.56|604.16|0
1652196600000|2022-05-10 15:30:00|606.74|604.34|607.66|605.26|607.66|605.26|606.74|604.34|0
1652196610000|2022-05-10 15:30:10|608.22|605.82|608.77|606.37|609.23|606.83|608.22|605.82|0
1652196620000|2022-05-10 15:30:20|609.23|606.83|608.22|605.82|609.23|606.83|608.22|605.82|0
1652196630000|2022-05-10 15:30:30|606.93|604.53|605.64|603.24|606.93|604.53|604.72|602.32|0
1652196640000|2022-05-10 15:30:40|606|603.6|606.74|604.34|607.29|604.89|606|603.6|0
1652196650000|2022-05-10 15:30:50|607.11|604.71|606.19|603.79|607.11|604.71|605.91|603.51|0
1652196660000|2022-05-10 15:31:00|606.47|604.07|606.65|604.25|606.65|604.25|606.1|603.7|0
1652196670000|2022-05-10 15:31:10|606.47|604.07|606.28|603.88|606.47|604.07|605.83|603.43|0
1652196680000|2022-05-10 15:31:20|605.64|603.24|603.06|600.66|605.91|603.51|603.06|600.66|0
1652196690000|2022-05-10 15:31:30|603.33|600.93|603.89|601.49|605.55|603.15|603.33|600.93|0
1652196700000|2022-05-10 15:31:40|603.7|601.3|603.7|601.3|603.7|601.3|603.52|601.12|0
1652196710000|2022-05-10 15:31:50|603.89|601.49|604.44|602.04|604.44|602.04|602.97|600.57|0
1652196720000|2022-05-10 15:32:00|604.81|602.41|603.7|601.3|604.9|602.5|603.7|601.3|0
1652196730000|2022-05-10 15:32:10|604.99|602.59|606.28|603.88|606.28|603.88|604.99|602.59|0
1652196740000|2022-05-10 15:32:20|606.65|604.25|608.68|606.28|608.68|606.28|606.47|604.07|0
1652196750000|2022-05-10 15:32:30|609.24|606.84|608.68|606.28|609.24|606.84|608.68|606.28|0
1652196760000|2022-05-10 15:32:40|609.52|607.12|610.16|607.76|610.16|607.76|609.52|607.12|0
1652196770000|2022-05-10 15:32:50|610.91|608.51|611.83|609.43|612.02|609.62|610.35|607.95|0
1652196780000|2022-05-10 15:33:00|612.57|610.17|613.13|610.73|613.32|610.92|612.57|610.17|0
1652196790000|2022-05-10 15:33:10|614.62|612.22|615.46|613.06|615.55|613.15|614.62|612.22|0
1652196800000|2022-05-10 15:33:20|614.8|612.4|614.43|612.03|614.8|612.4|614.43|612.03|0
1652196810000|2022-05-10 15:33:30|613.87|611.47|613.32|610.92|613.87|611.47|613.32|610.92|0
1652196820000|2022-05-10 15:33:40|612.86|610.46|612.2|609.8|612.86|610.46|612.2|609.8|0
1652196830000|2022-05-10 15:33:50|611.65|609.25|611.09|608.69|611.83|609.43|611.09|608.69|0
1652196840000|2022-05-10 15:34:00|610.53|608.13|610.08|607.68|610.53|608.13|609.05|606.65|0
1652196850000|2022-05-10 15:34:10|609.05|606.65|608.6|606.2|609.05|606.65|608.5|606.1|0
1652196860000|2022-05-10 15:34:20|607.94|605.54|607.39|604.99|607.94|605.54|607.39|604.99|0
1652196870000|2022-05-10 15:34:30|606.65|604.25|607.39|604.99|607.39|604.99|606.65|604.25|0
1652196880000|2022-05-10 15:34:40|607.57|605.17|606.47|604.07|607.57|605.17|606.47|604.07|0
1652196890000|2022-05-10 15:34:50|607.57|605.17|609.42|607.02|609.42|607.02|607.57|605.17|0
1652196900000|2022-05-10 15:35:00|609.05|606.65|608.13|605.73|609.05|606.65|607.76|605.36|0
1652196910000|2022-05-10 15:35:10|608.31|605.91|608.5|606.1|609.61|607.21|608.31|605.91|0
1652196920000|2022-05-10 15:35:20|607.86|605.46|607.67|605.27|608.5|606.1|607.67|605.27|0
1652196930000|2022-05-10 15:35:30|608.13|605.73|607.76|605.36|608.31|605.91|607.76|605.36|0
1652196940000|2022-05-10 15:35:40|608.68|606.28|609.05|606.65|609.05|606.65|608.68|606.28|0
1652196950000|2022-05-10 15:35:50|608.04|605.64|608.5|606.1|608.5|606.1|608.04|605.64|0
1652196960000|2022-05-10 15:36:00|609.05|606.65|607.94|605.54|609.61|607.21|607.94|605.54|0
1652196970000|2022-05-10 15:36:10|607.57|605.17|607.49|605.09|608.13|605.73|607.49|605.09|0
1652196980000|2022-05-10 15:36:20|607.76|605.36|607.2|604.8|607.94|605.54|607.2|604.8|0
1652196990000|2022-05-10 15:36:30|605.36|602.96|605.91|603.51|607.12|604.72|605.36|602.96|0
1652197000000|2022-05-10 15:36:40|605.17|602.77|604.53|602.13|605.17|602.77|604.25|601.85|0
1652197010000|2022-05-10 15:36:50|604.07|601.67|604.62|602.22|605.36|602.96|604.07|601.67|0
1652197020000|2022-05-10 15:37:00|605.54|603.14|602.41|600.01|605.54|603.14|602.41|600.01|0
1652197030000|2022-05-10 15:37:10|603.15|600.75|603.15|600.75|603.24|600.84|603.15|600.75|0
1652197040000|2022-05-10 15:37:20|602.69|600.29|601.86|599.46|603.15|600.75|601.86|599.46|0
1652197050000|2022-05-10 15:37:30|601.31|598.91|602.41|600.01|602.41|600.01|601.31|598.91|0
1652197060000|2022-05-10 15:37:40|602.23|599.83|601.49|599.09|602.23|599.83|601.49|599.09|0
1652197070000|2022-05-10 15:37:50|601.68|599.28|602.23|599.83|602.96|600.56|601.68|599.28|0
1652197080000|2022-05-10 15:38:00|602.78|600.38|602.04|599.64|603.15|600.75|602.04|599.64|0
1652197090000|2022-05-10 15:38:10|602.78|600.38|602.41|600.01|602.78|600.38|602.23|599.83|0
1652197100000|2022-05-10 15:38:20|602.23|599.83|603.06|600.66|603.06|600.66|602.23|599.83|0
1652197110000|2022-05-10 15:38:30|603.15|600.75|605.31|602.91|605.31|602.91|603.15|600.75|0
1652197120000|2022-05-10 15:38:40|603.29|600.89|603.01|600.61|603.29|600.89|602.55|600.15|0
1652197130000|2022-05-10 15:38:50|601.91|599.51|601.18|598.78|601.91|599.51|601.18|598.78|0
1652197140000|2022-05-10 15:39:00|600.99|598.59|600.26|597.86|600.99|598.59|600.26|597.86|0
1652197150000|2022-05-10 15:39:10|598.16|595.76|598.7|596.3|598.7|596.3|597.88|595.48|0
1652197160000|2022-05-10 15:39:20|597.88|595.48|596.05|593.65|597.88|595.48|596.05|593.65|0
1652197170000|2022-05-10 15:39:30|596.41|594.01|595.78|593.38|596.6|594.2|595.78|593.38|0
1652197180000|2022-05-10 15:39:40|595.32|592.92|596.88|594.48|597.15|594.75|595.32|592.92|0
1652197190000|2022-05-10 15:39:50|596.41|594.01|596.41|594.01|596.78|594.38|596.05|593.65|0
1652197200000|2022-05-10 15:40:00|596.96|594.56|596.88|594.48|597.24|594.84|596.88|594.48|0
1652197210000|2022-05-10 15:40:10|597.33|594.93|596.51|594.11|597.33|594.93|596.51|594.11|0
1652197220000|2022-05-10 15:40:20|595.6|593.2|595.05|592.65|595.6|593.2|594.77|592.37|0
1652197230000|2022-05-10 15:40:30|594.04|591.64|595.05|592.65|595.05|592.65|594.04|591.64|0
1652197240000|2022-05-10 15:40:40|594.87|592.47|595.14|592.74|595.32|592.92|594.59|592.19|0
1652197250000|2022-05-10 15:40:50|594.77|592.37|594.77|592.37|595.14|592.74|594.77|592.37|0
1652197260000|2022-05-10 15:41:00|597.88|595.48|596.41|594.01|598.24|595.84|596.41|594.01|0
1652197270000|2022-05-10 15:41:10|596.05|593.65|596.78|594.38|597.51|595.11|596.05|593.65|0
1652197280000|2022-05-10 15:41:20|596.6|594.2|598.24|595.84|598.24|595.84|596.6|594.2|0
1652197290000|2022-05-10 15:41:30|598.15|595.75|597.88|595.48|598.15|595.75|597.69|595.29|0
1652197300000|2022-05-10 15:41:40|598.43|596.03|598.43|596.03|598.43|596.03|598.43|596.03|0
1652197310000|2022-05-10 15:41:50|598.61|596.21|600.44|598.04|600.44|598.04|598.61|596.21|0
1652197320000|2022-05-10 15:42:00|600.62|598.22|602.28|599.88|602.28|599.88|600.44|598.04|0
1652197330000|2022-05-10 15:42:10|602.46|600.06|603.01|600.61|603.01|600.61|602.46|600.06|0
1652197340000|2022-05-10 15:42:20|603.19|600.79|602.64|600.24|604.3|601.9|602.64|600.24|0
1652197350000|2022-05-10 15:42:30|602.92|600.52|602.09|599.69|603.01|600.61|602.09|599.69|0
1652197360000|2022-05-10 15:42:40|601.91|599.51|601.91|599.51|601.91|599.51|601.54|599.14|0
1652197370000|2022-05-10 15:42:50|602.09|599.69|600.81|598.41|602.09|599.69|600.26|597.86|0
1652197380000|2022-05-10 15:43:00|600.99|598.59|600.81|598.41|600.99|598.59|600.62|598.22|0
1652197390000|2022-05-10 15:43:10|601.91|599.51|601.45|599.05|602|599.6|601.45|599.05|0
1652197400000|2022-05-10 15:43:20|600.99|598.59|600.44|598.04|601.45|599.05|600.44|598.04|0
1652197410000|2022-05-10 15:43:30|600.81|598.41|599.89|597.49|601.54|599.14|599.89|597.49|0
1652197420000|2022-05-10 15:43:40|600.26|597.86|601.36|598.96|601.36|598.96|600.26|597.86|0
1652197430000|2022-05-10 15:43:50|602.83|600.43|603.01|600.61|603.93|601.53|602.83|600.43|0
1652197440000|2022-05-10 15:44:00|602.09|599.69|601.82|599.42|602.64|600.24|601.82|599.42|0
1652197450000|2022-05-10 15:44:10|602.46|600.06|601.64|599.24|602.46|600.06|601.64|599.24|0
1652197460000|2022-05-10 15:44:20|600.99|598.59|602.28|599.88|602.64|600.24|600.99|598.59|0
1652197470000|2022-05-10 15:44:30|601.72|599.32|602.64|600.24|602.64|600.24|601.27|598.87|0
1652197480000|2022-05-10 15:44:40|602.46|600.06|601.36|598.96|602.46|600.06|601.36|598.96|0
1652197490000|2022-05-10 15:44:50|601.17|598.77|601.36|598.96|601.54|599.14|600.54|598.14|0
1652197500000|2022-05-10 15:45:00|600.81|598.41|602.64|600.24|602.64|600.24|600.62|598.22|0
1652197510000|2022-05-10 15:45:10|602.46|600.06|602.92|600.52|602.92|600.52|602.19|599.79|0
1652197520000|2022-05-10 15:45:20|603.56|601.16|602.46|600.06|603.56|601.16|602.46|600.06|0
1652197530000|2022-05-10 15:45:30|602.55|600.15|603.01|600.61|603.11|600.71|602.55|600.15|0
1652197540000|2022-05-10 15:45:40|602.37|599.97|603.56|601.16|603.56|601.16|602.37|599.97|0
1652197550000|2022-05-10 15:45:50|603.75|601.35|603.01|600.61|603.75|601.35|602.83|600.43|0
1652197560000|2022-05-10 15:46:00|603.75|601.35|603.56|601.16|604.11|601.71|603.19|600.79|0
1652197570000|2022-05-10 15:46:10|603.19|600.79|605.03|602.63|605.03|602.63|603.19|600.79|0
1652197580000|2022-05-10 15:46:20|606.14|603.74|607.06|604.66|607.06|604.66|606.14|603.74|0
1652197590000|2022-05-10 15:46:30|607.61|605.21|609.09|606.69|609.09|606.69|607.43|605.03|0
1652197600000|2022-05-10 15:46:40|608.35|605.95|607.71|605.31|608.35|605.95|607.71|605.31|0
1652197610000|2022-05-10 15:46:50|607.8|605.4|607.61|605.21|608.17|605.77|607.61|605.21|0
1652197620000|2022-05-10 15:47:00|607.16|604.76|608.17|605.77|608.35|605.95|607.16|604.76|0
1652197630000|2022-05-10 15:47:10|608.63|606.23|608.54|606.14|608.63|606.23|608.17|605.77|0
1652197640000|2022-05-10 15:47:20|606.51|604.11|606.88|604.48|606.88|604.48|605.59|603.19|0
1652197650000|2022-05-10 15:47:30|606.97|604.57|606.14|603.74|606.97|604.57|605.59|603.19|0
1652197660000|2022-05-10 15:47:40|605.77|603.37|604.48|602.08|605.77|603.37|604.48|602.08|0
1652197670000|2022-05-10 15:47:50|605.22|602.82|606.51|604.11|606.51|604.11|605.22|602.82|0
1652197680000|2022-05-10 15:48:00|606.88|604.48|608.17|605.77|608.54|606.14|606.88|604.48|0
1652197690000|2022-05-10 15:48:10|608.54|606.14|609.37|606.97|609.46|607.06|608.54|606.14|0
1652197700000|2022-05-10 15:48:20|609.28|606.88|608.17|605.77|609.28|606.88|608.17|605.77|0
1652197710000|2022-05-10 15:48:30|609.28|606.88|607.43|605.03|609.28|606.88|607.43|605.03|0
1652197720000|2022-05-10 15:48:40|606.88|604.48|607.06|604.66|607.71|605.31|606.88|604.48|0
1652197730000|2022-05-10 15:48:50|607.8|605.4|608.17|605.77|608.17|605.77|607.34|604.94|0
1652197740000|2022-05-10 15:49:00|609.56|607.16|606.88|604.48|609.56|607.16|606.88|604.48|0
1652197750000|2022-05-10 15:49:10|606.51|604.11|606.51|604.11|606.51|604.11|606.51|604.11|0
1652197760000|2022-05-10 15:49:20|606.14|603.74|607.24|604.84|607.24|604.84|606.14|603.74|0
1652197770000|2022-05-10 15:49:30|606.32|603.92|605.73|603.33|606.42|604.02|605.73|603.33|0
1652197780000|2022-05-10 15:49:40|605.46|603.06|605.55|603.15|605.73|603.33|605.46|603.06|0
1652197790000|2022-05-10 15:49:50|605.64|603.24|606.66|604.26|606.66|604.26|605.64|603.24|0
1652197800000|2022-05-10 15:50:00|607.03|604.63|607.58|605.18|607.87|605.47|606.84|604.44|0
1652197810000|2022-05-10 15:50:10|608.33|605.93|608.33|605.93|608.33|605.93|608.14|605.74|0
1652197820000|2022-05-10 15:50:20|608.51|606.11|608.14|605.74|608.51|606.11|608.14|605.74|0
1652197830000|2022-05-10 15:50:30|608.51|606.11|607.4|605|608.61|606.21|607.4|605|0
1652197840000|2022-05-10 15:50:40|608.24|605.84|608.33|605.93|608.33|605.93|608.14|605.74|0
1652197850000|2022-05-10 15:50:50|606.84|604.44|608.51|606.11|608.51|606.11|606.84|604.44|0
1652197860000|2022-05-10 15:51:00|609.62|607.22|610.92|608.52|610.92|608.52|609.62|607.22|0
1652197870000|2022-05-10 15:51:10|610.55|608.15|610.74|608.34|610.92|608.52|610.37|607.97|0
1652197880000|2022-05-10 15:51:20|610.55|608.15|609.81|607.41|610.55|608.15|609.81|607.41|0
1652197890000|2022-05-10 15:51:30|610.74|608.34|611.11|608.71|611.3|608.9|610.74|608.34|0
1652197900000|2022-05-10 15:51:40|612.97|610.57|611.85|609.45|612.97|610.57|611.85|609.45|0
1652197910000|2022-05-10 15:51:50|612.04|609.64|612.78|610.38|612.78|610.38|612.04|609.64|0
1652197920000|2022-05-10 15:52:00|613.16|610.76|613.71|611.31|613.71|611.31|612.41|610.01|0
1652197930000|2022-05-10 15:52:10|613.53|611.13|612.04|609.64|613.53|611.13|612.04|609.64|0
1652197940000|2022-05-10 15:52:20|612.6|610.2|611.48|609.08|612.6|610.2|610.92|608.52|0
1652197950000|2022-05-10 15:52:30|609.62|607.22|610.18|607.78|610.37|607.97|609.62|607.22|0
1652197960000|2022-05-10 15:52:40|611.3|608.9|611.85|609.45|612.23|609.83|611.3|608.9|0
1652197970000|2022-05-10 15:52:50|610.92|608.52|611.3|608.9|611.3|608.9|610.55|608.15|0
1652197980000|2022-05-10 15:53:00|612.23|609.83|610.18|607.78|612.23|609.83|610.18|607.78|0
1652197990000|2022-05-10 15:53:10|610.55|608.15|611.11|608.71|611.58|609.18|610.55|608.15|0
1652198000000|2022-05-10 15:53:20|610.18|607.78|609.91|607.51|610.18|607.78|609.44|607.04|0
1652198010000|2022-05-10 15:53:30|606.66|604.26|607.77|605.37|608.51|606.11|606.66|604.26|0
1652198020000|2022-05-10 15:53:40|607.4|605|608.14|605.74|608.14|605.74|607.4|605|0
1652198030000|2022-05-10 15:53:50|608.88|606.48|609.81|607.41|609.91|607.51|608.88|606.48|0
1652198040000|2022-05-10 15:54:00|610.18|607.78|610.37|607.97|610.37|607.97|609.91|607.51|0
1652198050000|2022-05-10 15:54:10|609.44|607.04|608.51|606.11|609.44|607.04|608.51|606.11|0
1652198060000|2022-05-10 15:54:20|608.32|605.92|608.14|605.74|608.32|605.92|608.14|605.74|0
1652198070000|2022-05-10 15:54:30|606.66|604.26|606.75|604.35|607.86|605.46|606.66|604.26|0
1652198080000|2022-05-10 15:54:40|605.73|603.33|606.1|603.7|606.47|604.07|605.73|603.33|0
1652198090000|2022-05-10 15:54:50|605.92|603.52|606.29|603.89|606.29|603.89|605.92|603.52|0
1652198100000|2022-05-10 15:55:00|606.38|603.98|607.03|604.63|607.03|604.63|606.38|603.98|0
1652198110000|2022-05-10 15:55:10|608.7|606.3|609.44|607.04|609.44|607.04|608.7|606.3|0
1652198120000|2022-05-10 15:55:20|609.99|607.59|609.81|607.41|609.99|607.59|609.07|606.67|0
1652198130000|2022-05-10 15:55:30|607.58|605.18|609.25|606.85|609.25|606.85|607.58|605.18|0
1652198140000|2022-05-10 15:55:40|609.44|607.04|609.16|606.76|609.44|607.04|608.51|606.11|0
1652198150000|2022-05-10 15:55:50|609.62|607.22|609.9|607.5|609.99|607.59|609.62|607.22|0
1652198160000|2022-05-10 15:56:00|609.81|607.41|610.18|607.78|611.02|608.62|609.81|607.41|0
1652198170000|2022-05-10 15:56:10|609.99|607.59|612.04|609.64|612.04|609.64|609.99|607.59|0
1652198180000|2022-05-10 15:56:20|613.15|610.75|613.34|610.94|613.34|610.94|612.78|610.38|0
1652198190000|2022-05-10 15:56:30|613.53|611.13|613.53|611.13|613.53|611.13|612.97|610.57|0
1652198200000|2022-05-10 15:56:40|613.81|611.41|613.53|611.13|613.81|611.41|612.97|610.57|0
1652198210000|2022-05-10 15:56:50|613.9|611.5|615.39|612.99|615.39|612.99|613.9|611.5|0
1652198220000|2022-05-10 15:57:00|615.02|612.62|613.71|611.31|615.02|612.62|613.71|611.31|0
1652198230000|2022-05-10 15:57:10|614.64|612.24|615.2|612.8|615.2|612.8|614.64|612.24|0
1652198240000|2022-05-10 15:57:20|614.09|611.69|613.15|610.75|614.09|611.69|613.15|610.75|0
1652198250000|2022-05-10 15:57:30|611.67|609.27|611.67|609.27|612.51|610.11|611.67|609.27|0
1652198260000|2022-05-10 15:57:40|611.11|608.71|611.58|609.18|611.58|609.18|610.74|608.34|0
1652198270000|2022-05-10 15:57:50|611.02|608.62|610.18|607.78|611.48|609.08|609.81|607.41|0
1652198280000|2022-05-10 15:58:00|607.95|605.55|606.1|603.7|607.95|605.55|606.1|603.7|0
1652198290000|2022-05-10 15:58:10|606.57|604.17|604.99|602.59|606.57|604.17|604.99|602.59|0
1652198300000|2022-05-10 15:58:20|604.44|602.04|602.41|600.01|604.44|602.04|602.41|600.01|0
1652198310000|2022-05-10 15:58:30|603.33|600.93|602.77|600.37|603.88|601.48|602.77|600.37|0
1652198320000|2022-05-10 15:58:40|603.14|600.74|604.07|601.67|604.07|601.67|603.14|600.74|0
1652198330000|2022-05-10 15:58:50|603.51|601.11|601.67|599.27|603.51|601.11|601.67|599.27|0
1652198340000|2022-05-10 15:59:00|600.56|598.16|602.22|599.82|602.22|599.82|600.56|598.16|0
1652198350000|2022-05-10 15:59:10|601.85|599.45|604.16|601.76|604.16|601.76|601.85|599.45|0
1652198360000|2022-05-10 15:59:20|604.07|601.67|604.07|601.67|604.07|601.67|603.7|601.3|0
1652198370000|2022-05-10 15:59:30|604.44|602.04|603.88|601.48|604.62|602.22|603.88|601.48|0
1652198380000|2022-05-10 15:59:40|604.81|602.41|605.36|602.96|605.36|602.96|604.81|602.41|0
1652198390000|2022-05-10 15:59:50|604.81|602.41|604.07|601.67|604.81|602.41|604.07|601.67|0
1652198400000|2022-05-10 16:00:00|603.33|600.93|604.07|601.67|604.62|602.22|603.14|600.74|0
1652198410000|2022-05-10 16:00:10|605.36|602.96|605.09|602.69|606.1|603.7|605.09|602.69|0
1652198420000|2022-05-10 16:00:20|605.55|603.15|605.36|602.96|605.55|603.15|604.44|602.04|0
1652198430000|2022-05-10 16:00:30|605.73|603.33|605.73|603.33|606.38|603.98|605.73|603.33|0
1652198440000|2022-05-10 16:00:40|605.36|602.96|602.96|600.56|605.36|602.96|602.96|600.56|0
1652198450000|2022-05-10 16:00:50|602.04|599.64|603.33|600.93|603.33|600.93|601.85|599.45|0
1652198460000|2022-05-10 16:01:00|603.88|601.48|603.88|601.48|604.44|602.04|603.7|601.3|0
1652198470000|2022-05-10 16:01:10|602.41|600.01|602.5|600.1|603.24|600.84|602.41|600.01|0
1652198480000|2022-05-10 16:01:20|602.59|600.19|600.19|597.79|602.59|600.19|600.19|597.79|0
1652198490000|2022-05-10 16:01:30|599.64|597.24|599.09|596.69|599.64|597.24|598.91|596.51|0
1652198500000|2022-05-10 16:01:40|599.19|596.79|599.09|596.69|599.46|597.06|598.72|596.32|0
1652198510000|2022-05-10 16:01:50|599.46|597.06|599.64|597.24|600.29|597.89|599.46|597.06|0
1652198520000|2022-05-10 16:02:00|600.56|598.16|599.64|597.24|600.56|598.16|599.64|597.24|0
1652198530000|2022-05-10 16:02:10|600.19|597.79|600.01|597.61|600.19|597.79|599.83|597.43|0
1652198540000|2022-05-10 16:02:20|599.64|597.24|602.13|599.73|602.4|600|599.64|597.24|0
1652198550000|2022-05-10 16:02:30|602.96|600.56|604.35|601.95|604.35|601.95|602.96|600.56|0
1652198560000|2022-05-10 16:02:40|603.51|601.11|603.33|600.93|604.35|601.95|603.33|600.93|0
1652198570000|2022-05-10 16:02:50|604.07|601.67|603.33|600.93|604.07|601.67|603.33|600.93|0
1652198580000|2022-05-10 16:03:00|602.96|600.56|601.67|599.27|602.96|600.56|600.93|598.53|0
1652198590000|2022-05-10 16:03:10|601.76|599.36|603.14|600.74|603.51|601.11|601.76|599.36|0
1652198600000|2022-05-10 16:03:20|603.33|600.93|601.48|599.08|603.33|600.93|601.48|599.08|0
1652198610000|2022-05-10 16:03:30|600.93|598.53|599.64|597.24|600.93|598.53|599.46|597.06|0
1652198620000|2022-05-10 16:03:40|598.72|596.32|599.83|597.43|599.83|597.43|598.72|596.32|0
1652198630000|2022-05-10 16:03:50|598.91|596.51|600.38|597.98|600.38|597.98|598.91|596.51|0
1652198640000|2022-05-10 16:04:00|599.46|597.06|602.04|599.64|602.04|599.64|599.27|596.87|0
1652198650000|2022-05-10 16:04:10|600.56|598.16|599.55|597.15|600.56|598.16|599.55|597.15|0
1652198660000|2022-05-10 16:04:20|597.72|595.32|597.8|595.4|597.8|595.4|597.44|595.04|0
1652198670000|2022-05-10 16:04:30|596.89|594.49|596.33|593.93|596.89|594.49|596.33|593.93|0
1652198680000|2022-05-10 16:04:40|596.61|594.21|596.25|593.85|596.7|594.3|596.25|593.85|0
1652198690000|2022-05-10 16:04:50|596.15|593.75|596.89|594.49|596.89|594.49|596.15|593.75|0
1652198700000|2022-05-10 16:05:00|596.52|594.12|596.8|594.4|596.8|594.4|596.52|594.12|0
1652198710000|2022-05-10 16:05:10|596.15|593.75|599.27|596.87|599.27|596.87|596.15|593.75|0
1652198720000|2022-05-10 16:05:20|599.55|597.15|600.75|598.35|600.75|598.35|599.55|597.15|0
1652198730000|2022-05-10 16:05:30|600.01|597.61|599.27|596.87|600.38|597.98|599.27|596.87|0
1652198740000|2022-05-10 16:05:40|599.37|596.97|599.82|597.42|600.01|597.61|599.37|596.97|0
1652198750000|2022-05-10 16:05:50|600.56|598.16|600.84|598.44|600.84|598.44|600.19|597.79|0
1652198760000|2022-05-10 16:06:00|601.3|598.9|601.3|598.9|601.67|599.27|601.3|598.9|0
1652198770000|2022-05-10 16:06:10|600.38|597.98|600.1|597.7|600.74|598.34|600.1|597.7|0
1652198780000|2022-05-10 16:06:20|600.19|597.79|600.19|597.79|600.19|597.79|599.09|596.69|0
1652198790000|2022-05-10 16:06:30|601.67|599.27|601.11|598.71|601.67|599.27|601.11|598.71|0
1652198800000|2022-05-10 16:06:40|600.74|598.34|599.82|597.42|600.74|598.34|599.82|597.42|0
1652198810000|2022-05-10 16:06:50|600.1|597.7|599.46|597.06|600.1|597.7|599.27|596.87|0
1652198820000|2022-05-10 16:07:00|600.56|598.16|604.43|602.03|604.43|602.03|600.56|598.16|0
1652198830000|2022-05-10 16:07:10|604.25|601.85|603.51|601.11|604.25|601.85|603.14|600.74|0
1652198840000|2022-05-10 16:07:20|603.24|600.84|602.03|599.63|603.24|600.84|602.03|599.63|0
1652198850000|2022-05-10 16:07:30|601.76|599.36|600.56|598.16|601.76|599.36|600.38|597.98|0
1652198860000|2022-05-10 16:07:40|600.93|598.53|602.77|600.37|602.77|600.37|600.93|598.53|0
1652198870000|2022-05-10 16:07:50|602.59|600.19|603.42|601.02|604.06|601.66|602.59|600.19|0
1652198880000|2022-05-10 16:08:00|603.33|600.93|603.69|601.29|603.69|601.29|603.33|600.93|0
1652198890000|2022-05-10 16:08:10|603.14|600.74|604.06|601.66|604.8|602.4|603.14|600.74|0
1652198900000|2022-05-10 16:08:20|603.33|600.93|602.59|600.19|603.51|601.11|602.59|600.19|0
1652198910000|2022-05-10 16:08:30|602.77|600.37|602.87|600.47|602.87|600.47|602.4|600|0
1652198920000|2022-05-10 16:08:40|602.59|600.19|602.5|600.1|603.14|600.74|602.5|600.1|0
1652198930000|2022-05-10 16:08:50|602.31|599.91|605.82|603.42|605.82|603.42|602.31|599.91|0
1652198940000|2022-05-10 16:09:00|605.36|602.96|605.73|603.33|606.84|604.44|605.36|602.96|0
1652198950000|2022-05-10 16:09:10|606.38|603.98|609.16|606.76|609.16|606.76|606.38|603.98|0
1652198960000|2022-05-10 16:09:20|609.43|607.03|608.97|606.57|609.43|607.03|608.5|606.1|0
1652198970000|2022-05-10 16:09:30|608.88|606.48|608.69|606.29|609.06|606.66|608.69|606.29|0
1652198980000|2022-05-10 16:09:40|609.43|607.03|610.55|608.15|610.55|608.15|609.43|607.03|0
1652198990000|2022-05-10 16:09:50|610.73|608.33|610.17|607.77|610.73|608.33|610.17|607.77|0
1652199000000|2022-05-10 16:10:00|610.73|608.33|609.99|607.59|610.73|608.33|609.99|607.59|0
1652199010000|2022-05-10 16:10:10|609.62|607.22|610.17|607.77|610.17|607.77|609.43|607.03|0
1652199020000|2022-05-10 16:10:20|610.27|607.87|611.39|608.99|611.39|608.99|610.27|607.87|0
1652199030000|2022-05-10 16:10:30|611.66|609.26|611.66|609.26|611.66|609.26|611.48|609.08|0
1652199040000|2022-05-10 16:10:40|611.85|609.45|612.96|610.56|612.96|610.56|611.66|609.26|0
1652199050000|2022-05-10 16:10:50|612.32|609.92|612.41|610.01|612.59|610.19|612.32|609.92|0
1652199060000|2022-05-10 16:11:00|612.59|610.19|612.03|609.63|612.59|610.19|611.94|609.54|0
1652199070000|2022-05-10 16:11:10|612.78|610.38|613.15|610.75|613.15|610.75|612.41|610.01|0
1652199080000|2022-05-10 16:11:20|612.59|610.19|612.22|609.82|612.59|610.19|612.22|609.82|0
1652199090000|2022-05-10 16:11:30|612.78|610.38|612.5|610.1|612.96|610.56|612.5|610.1|0
1652199100000|2022-05-10 16:11:40|612.03|609.63|610.36|607.96|612.03|609.63|610.36|607.96|0
1652199110000|2022-05-10 16:11:50|610.92|608.52|609.99|607.59|611.29|608.89|609.99|607.59|0
1652199120000|2022-05-10 16:12:00|607.21|604.81|608.42|606.02|608.69|606.29|607.21|604.81|0
1652199130000|2022-05-10 16:12:10|606.65|604.25|608.13|605.73|608.13|605.73|606.65|604.25|0
1652199140000|2022-05-10 16:12:20|609.06|606.66|608.69|606.29|609.06|606.66|608.69|606.29|0
1652199150000|2022-05-10 16:12:30|608.79|606.39|608.79|606.39|609.25|606.85|608.32|605.92|0
1652199160000|2022-05-10 16:12:40|608.87|606.47|604.25|601.85|609.06|606.66|604.25|601.85|0
1652199170000|2022-05-10 16:12:50|604.62|602.22|604.43|602.03|604.99|602.59|604.43|602.03|0
1652199180000|2022-05-10 16:13:00|603.14|600.74|603.69|601.29|603.69|601.29|603.14|600.74|0
1652199190000|2022-05-10 16:13:10|604.43|602.03|604.62|602.22|604.62|602.22|604.25|601.85|0
1652199200000|2022-05-10 16:13:20|605.54|603.14|604.9|602.5|605.54|603.14|604.62|602.22|0
1652199210000|2022-05-10 16:13:30|605.45|603.05|604.43|602.03|605.45|603.05|604.43|602.03|0
1652199220000|2022-05-10 16:13:40|604.06|601.66|602.87|600.47|604.06|601.66|602.77|600.37|0
1652199230000|2022-05-10 16:13:50|603.51|601.11|604.43|602.03|604.43|602.03|603.51|601.11|0
1652199240000|2022-05-10 16:14:00|604.62|602.22|603.32|600.92|604.62|602.22|603.32|600.92|0
1652199250000|2022-05-10 16:14:10|603.14|600.74|603.69|601.29|603.69|601.29|602.95|600.55|0
1652199260000|2022-05-10 16:14:20|602.95|600.55|603.69|601.29|603.88|601.48|602.95|600.55|0
1652199270000|2022-05-10 16:14:30|603.32|600.92|603.32|600.92|603.32|600.92|602.77|600.37|0
1652199280000|2022-05-10 16:14:40|603.6|601.2|603.14|600.74|603.6|601.2|603.14|600.74|0
1652199290000|2022-05-10 16:14:50|605.91|603.51|607.02|604.62|607.02|604.62|605.91|603.51|0
1652199300000|2022-05-10 16:15:00|608.13|605.73|608.32|605.92|608.32|605.92|607.95|605.55|0
1652199310000|2022-05-10 16:15:10|608.5|606.1|607.76|605.36|608.5|606.1|607.76|605.36|0
1652199320000|2022-05-10 16:15:20|607.02|604.62|607.02|604.62|607.02|604.62|606.84|604.44|0
1652199330000|2022-05-10 16:15:30|605.35|602.95|605.72|603.32|606.09|603.69|605.35|602.95|0
1652199340000|2022-05-10 16:15:40|605.82|603.42|604.8|602.4|605.82|603.42|604.43|602.03|0
1652199350000|2022-05-10 16:15:50|603.88|601.48|602.22|599.82|603.88|601.48|602.22|599.82|0
1652199360000|2022-05-10 16:16:00|602.03|599.63|602.95|600.55|602.95|600.55|601.85|599.45|0
1652199370000|2022-05-10 16:16:10|603.88|601.48|605.35|602.95|605.35|602.95|603.79|601.39|0
1652199380000|2022-05-10 16:16:20|606.83|604.43|607.02|604.62|607.02|604.62|606.83|604.43|0
1652199390000|2022-05-10 16:16:30|607.39|604.99|607.3|604.9|607.58|605.18|607.3|604.9|0
1652199400000|2022-05-10 16:16:40|608.13|605.73|608.32|605.92|609.24|606.84|608.13|605.73|0
1652199410000|2022-05-10 16:16:50|608.41|606.01|609.06|606.66|609.06|606.66|608.41|606.01|0
1652199420000|2022-05-10 16:17:00|609.43|607.03|609.43|607.03|609.8|607.4|609.43|607.03|0
1652199430000|2022-05-10 16:17:10|609.06|606.66|606.83|604.43|609.06|606.66|606.83|604.43|0
1652199440000|2022-05-10 16:17:20|608.87|606.47|608.5|606.1|609.24|606.84|608.5|606.1|0
1652199450000|2022-05-10 16:17:30|608.32|605.92|607.76|605.36|608.5|606.1|607.76|605.36|0
1652199460000|2022-05-10 16:17:40|607.58|605.18|608.5|606.1|608.5|606.1|607.58|605.18|0
1652199470000|2022-05-10 16:17:50|610.36|607.96|608.69|606.29|610.36|607.96|608.69|606.29|0
1652199480000|2022-05-10 16:18:00|609.06|606.66|610.08|607.68|610.17|607.77|609.06|606.66|0
1652199490000|2022-05-10 16:18:10|610.64|608.24|610.36|607.96|610.64|608.24|609.99|607.59|0
1652199500000|2022-05-10 16:18:20|610.08|607.68|610.54|608.14|610.92|608.52|609.99|607.59|0
1652199510000|2022-05-10 16:18:30|610.92|608.52|610.54|608.14|610.92|608.52|609.99|607.59|0
1652199520000|2022-05-10 16:18:40|610.83|608.43|611.1|608.7|611.2|608.8|610.83|608.43|0
1652199530000|2022-05-10 16:18:50|610.36|607.96|610.73|608.33|611.1|608.7|610.36|607.96|0
1652199540000|2022-05-10 16:19:00|610.83|608.43|610.45|608.05|610.83|608.43|609.61|607.21|0
1652199550000|2022-05-10 16:19:10|611.1|608.7|610.36|607.96|611.1|608.7|610.36|607.96|0
1652199560000|2022-05-10 16:19:20|611.1|608.7|609.61|607.21|611.1|608.7|609.61|607.21|0
1652199570000|2022-05-10 16:19:30|609.8|607.4|609.71|607.31|610.91|608.51|609.71|607.31|0
1652199580000|2022-05-10 16:19:40|609.43|607.03|609.61|607.21|609.99|607.59|609.06|606.66|0
1652199590000|2022-05-10 16:19:50|609.8|607.4|610.73|608.33|610.73|608.33|609.06|606.66|0
1652199600000|2022-05-10 16:20:00|610.91|608.51|611.84|609.44|611.84|609.44|610.91|608.51|0
1652199610000|2022-05-10 16:20:10|612.31|609.91|612.22|609.82|612.31|609.91|611.84|609.44|0
1652199620000|2022-05-10 16:20:20|612.4|610|613.71|611.31|613.71|611.31|612.4|610|0
1652199630000|2022-05-10 16:20:30|613.33|610.93|612.77|610.37|613.33|610.93|612.4|610|0
1652199640000|2022-05-10 16:20:40|612.4|610|611.1|608.7|612.4|610|610.73|608.33|0
1652199650000|2022-05-10 16:20:50|610.91|608.51|611.84|609.44|611.84|609.44|610.91|608.51|0
1652199660000|2022-05-10 16:21:00|611.66|609.26|611.29|608.89|611.94|609.54|611.2|608.8|0
1652199670000|2022-05-10 16:21:10|612.59|610.19|612.31|609.91|612.59|610.19|612.22|609.82|0
1652199680000|2022-05-10 16:21:20|611.84|609.44|612.31|609.91|612.31|609.91|611.66|609.26|0
1652199690000|2022-05-10 16:21:30|613.33|610.93|613.33|610.93|613.33|610.93|612.77|610.37|0
1652199700000|2022-05-10 16:21:40|613.24|610.84|613.15|610.75|613.52|611.12|613.15|610.75|0
1652199710000|2022-05-10 16:21:50|613.24|610.84|612.59|610.19|613.24|610.84|612.59|610.19|0
1652199720000|2022-05-10 16:22:00|612.4|610|612.59|610.19|612.77|610.37|612.4|610|0
1652199730000|2022-05-10 16:22:10|612.96|610.56|613.52|611.12|613.7|611.3|612.96|610.56|0
1652199740000|2022-05-10 16:22:20|612.59|610.19|613.15|610.75|613.15|610.75|612.4|610|0
1652199750000|2022-05-10 16:22:30|613.33|610.93|613.33|610.93|613.52|611.12|613.15|610.75|0
1652199760000|2022-05-10 16:22:40|612.77|610.37|613.15|610.75|613.15|610.75|612.77|610.37|0
1652199770000|2022-05-10 16:22:50|612.5|610.1|612.22|609.82|612.77|610.37|612.22|609.82|0
1652199780000|2022-05-10 16:23:00|611.38|608.98|610.73|608.33|611.38|608.98|610.36|607.96|0
1652199790000|2022-05-10 16:23:10|610.54|608.14|607.76|605.36|610.54|608.14|607.76|605.36|0
1652199800000|2022-05-10 16:23:20|608.87|606.47|609.43|607.03|609.43|607.03|608.04|605.64|0
1652199810000|2022-05-10 16:23:30|610.17|607.77|612.31|609.91|612.31|609.91|610.17|607.77|0
1652199820000|2022-05-10 16:23:40|611.75|609.35|611.47|609.07|612.03|609.63|611.47|609.07|0
1652199830000|2022-05-10 16:23:50|611.01|608.61|609.06|606.66|611.01|608.61|609.06|606.66|0
1652199840000|2022-05-10 16:24:00|609.98|607.58|609.06|606.66|609.98|607.58|609.06|606.66|0
1652199850000|2022-05-10 16:24:10|610.17|607.77|609.8|607.4|610.17|607.77|609.61|607.21|0
1652199860000|2022-05-10 16:24:20|610.54|608.14|611.94|609.54|611.94|609.54|610.54|608.14|0
1652199870000|2022-05-10 16:24:30|612.21|609.81|612.77|610.37|612.77|610.37|612.13|609.73|0
1652199880000|2022-05-10 16:24:40|612.96|610.56|612.68|610.28|612.96|610.56|612.68|610.28|0
1652199890000|2022-05-10 16:24:50|612.5|610.1|611.84|609.44|612.77|610.37|611.84|609.44|0
1652199900000|2022-05-10 16:25:00|612.59|610.19|610.73|608.33|612.59|610.19|610.73|608.33|0
1652199910000|2022-05-10 16:25:10|612.21|609.81|611.47|609.07|612.21|609.81|611.47|609.07|0
1652199920000|2022-05-10 16:25:20|610.17|607.77|610.17|607.77|611.01|608.61|610.17|607.77|0
1652199930000|2022-05-10 16:25:30|610.54|608.14|610.17|607.77|610.91|608.51|610.17|607.77|0
1652199940000|2022-05-10 16:25:40|608.97|606.57|609.43|607.03|609.52|607.12|608.87|606.47|0
1652199950000|2022-05-10 16:25:50|609.61|607.21|609.24|606.84|609.8|607.4|609.24|606.84|0
1652199960000|2022-05-10 16:26:00|608.68|606.28|609.24|606.84|609.24|606.84|608.68|606.28|0
1652199970000|2022-05-10 16:26:10|608.87|606.47|610.54|608.14|610.54|608.14|608.87|606.47|0
1652199980000|2022-05-10 16:26:20|610.91|608.51|610.36|607.96|611.19|608.79|610.36|607.96|0
1652199990000|2022-05-10 16:26:30|610.54|608.14|612.31|609.91|612.31|609.91|610.54|608.14|0
1652200000000|2022-05-10 16:26:40|611.66|609.26|610.17|607.77|611.66|609.26|610.17|607.77|0
1652200010000|2022-05-10 16:26:50|610.35|607.95|609.61|607.21|610.35|607.95|609.43|607.03|0
1652200020000|2022-05-10 16:27:00|609.43|607.03|609.43|607.03|609.98|607.58|609.43|607.03|0
1652200030000|2022-05-10 16:27:10|609.8|607.4|609.98|607.58|610.17|607.77|609.8|607.4|0
1652200040000|2022-05-10 16:27:20|609.43|607.03|610.17|607.77|610.17|607.77|609.43|607.03|0
1652200050000|2022-05-10 16:27:30|609.98|607.58|609.98|607.58|609.98|607.58|609.98|607.58|0
1652200060000|2022-05-10 16:27:40|609.8|607.4|609.8|607.4|609.8|607.4|609.43|607.03|0
1652200070000|2022-05-10 16:27:50|609.43|607.03|609.43|607.03|609.61|607.21|609.43|607.03|0
1652200080000|2022-05-10 16:28:00|609.06|606.66|610.17|607.77|610.17|607.77|609.06|606.66|0
1652200090000|2022-05-10 16:28:10|611.66|609.26|610.91|608.51|611.84|609.44|610.91|608.51|0
1652200100000|2022-05-10 16:28:20|611.66|609.26|611.94|609.54|612.03|609.63|611.47|609.07|0
1652200110000|2022-05-10 16:28:30|612.68|610.28|613.7|611.3|613.7|611.3|612.68|610.28|0
1652200120000|2022-05-10 16:28:40|613.52|611.12|612.4|610|613.52|611.12|612.4|610|0
1652200130000|2022-05-10 16:28:50|612.59|610.19|608.95|606.55|612.59|610.19|608.95|606.55|0
1652200140000|2022-05-10 16:29:00|610.76|608.36|610.11|607.71|611.97|609.57|610.11|607.71|0
1652200150000|2022-05-10 16:29:10|610.76|608.36|612.49|610.09|612.49|610.09|610.76|608.36|0
1652200160000|2022-05-10 16:29:20|613.61|611.21|611.19|608.79|613.61|611.21|611.19|608.79|0
1652200170000|2022-05-10 16:29:30|611.74|609.34|611.37|608.97|611.93|609.53|611.37|608.97|0
1652200180000|2022-05-10 16:29:40|610.44|608.04|610.82|608.42|611.19|608.79|610.44|608.04|0
1652200190000|2022-05-10 16:29:50|611.93|609.53|611.74|609.34|612.67|610.27|611.74|609.34|0
1652200200000|2022-05-10 16:30:00|612.3|609.9|611.93|609.53|612.3|609.9|611.93|609.53|0
1652200210000|2022-05-10 16:30:10|612.03|609.63|608.59|606.19|612.03|609.63|608.59|606.19|0
1652200220000|2022-05-10 16:30:20|610.44|608.04|609.89|607.49|610.63|608.23|609.89|607.49|0
1652200230000|2022-05-10 16:30:30|611.37|608.97|613.23|610.83|613.23|610.83|611.37|608.97|0
1652200240000|2022-05-10 16:30:40|612.67|610.27|613.6|611.2|613.79|611.39|612.67|610.27|0
1652200250000|2022-05-10 16:30:50|615.28|612.88|617.99|615.59|617.99|615.59|614.72|612.32|0
1652200260000|2022-05-10 16:31:00|619.58|617.18|619.39|616.99|619.77|617.37|619.39|616.99|0
1652200270000|2022-05-10 16:31:10|619.58|617.18|621.18|618.78|621.18|618.78|619.39|616.99|0
1652200280000|2022-05-10 16:31:20|621.45|619.05|621.64|619.24|621.64|619.24|621.27|618.87|0
1652200290000|2022-05-10 16:31:30|621.83|619.43|622.58|620.18|622.58|620.18|621.64|619.24|0
1652200300000|2022-05-10 16:31:40|622.2|619.8|621.83|619.43|622.2|619.8|621.64|619.24|0
1652200310000|2022-05-10 16:31:50|620.89|618.49|620.52|618.12|622.11|619.71|620.52|618.12|0
1652200320000|2022-05-10 16:32:00|620.7|618.3|620.33|617.93|620.7|618.3|619.58|617.18|0
1652200330000|2022-05-10 16:32:10|619.95|617.55|620.7|618.3|621.27|618.87|619.95|617.55|0
1652200350000|2022-05-10 16:32:30|621.45|619.05|621.08|618.68|621.45|619.05|621.08|618.68|0
1652200360000|2022-05-10 16:32:40|621.55|619.15|620.33|617.93|621.55|619.15|620.33|617.93|0
1652200370000|2022-05-10 16:32:50|619.39|616.99|620.89|618.49|620.89|618.49|619.39|616.99|0
1652200380000|2022-05-10 16:33:00|621.36|618.96|621.83|619.43|621.83|619.43|621.36|618.96|0
1652200390000|2022-05-10 16:33:10|622.58|620.18|622.39|619.99|622.58|620.18|622.2|619.8|0
1652200400000|2022-05-10 16:33:20|622.3|619.9|622.58|620.18|622.58|620.18|622.2|619.8|0
1652200410000|2022-05-10 16:33:30|622.49|620.09|622.2|619.8|622.49|620.09|621.83|619.43|0
1652200420000|2022-05-10 16:33:40|622.39|619.99|621.45|619.05|622.39|619.99|621.45|619.05|0
1652200430000|2022-05-10 16:33:50|622.02|619.62|621.08|618.68|622.02|619.62|620.89|618.49|0
1652200440000|2022-05-10 16:34:00|621.83|619.43|618.46|616.06|621.83|619.43|618.46|616.06|0
1652200450000|2022-05-10 16:34:10|618.37|615.97|617.15|614.75|618.46|616.06|617.15|614.75|0
1652200460000|2022-05-10 16:34:20|617.33|614.93|618.08|615.68|618.64|616.24|617.33|614.93|0
1652200470000|2022-05-10 16:34:30|619.02|616.62|618.83|616.43|619.2|616.8|618.64|616.24|0
1652200480000|2022-05-10 16:34:40|619.39|616.99|618.27|615.87|619.39|616.99|618.27|615.87|0
1652200490000|2022-05-10 16:34:50|618.83|616.43|619.2|616.8|619.39|616.99|618.83|616.43|0
1652200500000|2022-05-10 16:35:00|619.77|617.37|618.08|615.68|619.95|617.55|618.08|615.68|0
1652200510000|2022-05-10 16:35:10|617.15|614.75|617.52|615.12|617.52|615.12|616.4|614|0
1652200520000|2022-05-10 16:35:20|617.33|614.93|617.52|615.12|617.52|615.12|616.59|614.19|0
1652200530000|2022-05-10 16:35:30|617.71|615.31|615.84|613.44|617.71|615.31|615.84|613.44|0
1652200540000|2022-05-10 16:35:40|615.65|613.25|615.94|613.54|616.21|613.81|615.65|613.25|0
1652200550000|2022-05-10 16:35:50|615.09|612.69|616.4|614|616.59|614.19|615.09|612.69|0
1652200560000|2022-05-10 16:36:00|617.15|614.75|615.94|613.54|617.15|614.75|615.94|613.54|0
1652200570000|2022-05-10 16:36:10|615.84|613.44|615.84|613.44|616.03|613.63|615.84|613.44|0
1652200580000|2022-05-10 16:36:20|616.21|613.81|615.47|613.07|616.21|613.81|614.72|612.32|0
1652200590000|2022-05-10 16:36:30|615.38|612.98|616.59|614.19|616.59|614.19|615.38|612.98|0
1652200600000|2022-05-10 16:36:40|617.15|614.75|615.84|613.44|617.15|614.75|615.84|613.44|0
1652200610000|2022-05-10 16:36:50|614.72|612.32|613.6|611.2|614.72|612.32|613.6|611.2|0
1652200620000|2022-05-10 16:37:00|613.98|611.58|615.28|612.88|615.28|612.88|613.98|611.58|0
1652200630000|2022-05-10 16:37:10|614.63|612.23|615.47|613.07|615.47|613.07|614.63|612.23|0
1652200640000|2022-05-10 16:37:20|615.28|612.88|614.91|612.51|615.38|612.98|614.91|612.51|0
1652200650000|2022-05-10 16:37:30|614.35|611.95|614.44|612.04|614.72|612.32|614.35|611.95|0
1652200660000|2022-05-10 16:37:40|613.6|611.2|615.28|612.88|615.28|612.88|613.6|611.2|0
1652200670000|2022-05-10 16:37:50|616.4|614|615.84|613.44|616.59|614.19|615.84|613.44|0
1652200680000|2022-05-10 16:38:00|614.91|612.51|615.28|612.88|615.84|613.44|614.91|612.51|0
1652200690000|2022-05-10 16:38:10|615.56|613.16|614.72|612.32|615.56|613.16|614.72|612.32|0
1652200700000|2022-05-10 16:38:20|614.53|612.13|615|612.6|615.09|612.69|614.53|612.13|0
1652200710000|2022-05-10 16:38:30|614.07|611.67|614.44|612.04|614.91|612.51|614.07|611.67|0
1652200720000|2022-05-10 16:38:40|615.47|613.07|616.59|614.19|616.59|614.19|615.28|612.88|0
1652200730000|2022-05-10 16:38:50|616.21|613.81|617.33|614.93|617.33|614.93|615.94|613.54|0
1652200740000|2022-05-10 16:39:00|617.15|614.75|616.77|614.37|617.15|614.75|616.77|614.37|0
1652200750000|2022-05-10 16:39:10|617.89|615.49|618.27|615.87|618.27|615.87|617.89|615.49|0
1652200760000|2022-05-10 16:39:20|618.45|616.05|617.15|614.75|618.83|616.43|617.15|614.75|0
1652200770000|2022-05-10 16:39:30|617.33|614.93|617.8|615.4|617.8|615.4|617.33|614.93|0
1652200780000|2022-05-10 16:39:40|619.02|616.62|618.64|616.24|619.3|616.9|618.36|615.96|0
1652200790000|2022-05-10 16:39:50|618.08|615.68|617.71|615.31|618.27|615.87|617.71|615.31|0
1652200800000|2022-05-10 16:40:00|618.83|616.43|619.39|616.99|619.76|617.36|618.83|616.43|0
1652200810000|2022-05-10 16:40:10|618.83|616.43|615.28|612.88|618.83|616.43|615.28|612.88|0
1652200820000|2022-05-10 16:40:20|615.84|613.44|615.47|613.07|615.84|613.44|615.47|613.07|0
1652200830000|2022-05-10 16:40:30|615.65|613.25|614.16|611.76|615.65|613.25|614.16|611.76|0
1652200840000|2022-05-10 16:40:40|615.19|612.79|614.16|611.76|615.28|612.88|614.16|611.76|0
1652200850000|2022-05-10 16:40:50|613.04|610.64|613.42|611.02|613.42|611.02|612.3|609.9|0
1652200860000|2022-05-10 16:41:00|613.33|610.93|613.23|610.83|613.33|610.93|612.67|610.27|0
1652200870000|2022-05-10 16:41:10|612.67|610.27|613.33|610.93|613.42|611.02|612.67|610.27|0
1652200880000|2022-05-10 16:41:20|613.97|611.57|612.67|610.27|613.97|611.57|612.48|610.08|0
1652200890000|2022-05-10 16:41:30|612.48|610.08|612.67|610.27|612.95|610.55|612.21|609.81|0
1652200900000|2022-05-10 16:41:40|612.48|610.08|612.86|610.46|613.14|610.74|612.48|610.08|0
1652200910000|2022-05-10 16:41:50|612.48|610.08|611.74|609.34|612.48|610.08|611.74|609.34|0
1652200920000|2022-05-10 16:42:00|611.55|609.15|612.67|610.27|612.95|610.55|611.55|609.15|0
1652200930000|2022-05-10 16:42:10|611.93|609.53|614.16|611.76|614.16|611.76|611.93|609.53|0
1652200940000|2022-05-10 16:42:20|613.97|611.57|614.35|611.95|614.53|612.13|613.97|611.57|0
1652200950000|2022-05-10 16:42:30|614.16|611.76|612.48|610.08|614.16|611.76|612.48|610.08|0
1652200960000|2022-05-10 16:42:40|611.28|608.88|613.6|611.2|613.6|611.2|611.28|608.88|0
1652200970000|2022-05-10 16:42:50|613.79|611.39|613.79|611.39|614.16|611.76|613.79|611.39|0
1652200980000|2022-05-10 16:43:00|614.16|611.76|614.44|612.04|615.46|613.06|614.16|611.76|0
1652200990000|2022-05-10 16:43:10|615.46|613.06|614.72|612.32|615.65|613.25|614.72|612.32|0
1652201000000|2022-05-10 16:43:20|614.91|612.51|615.38|612.98|615.65|613.25|614.91|612.51|0
1652201010000|2022-05-10 16:43:30|614.35|611.95|614.35|611.95|614.35|611.95|614.16|611.76|0
1652201020000|2022-05-10 16:43:40|613.88|611.48|614.53|612.13|615.09|612.69|613.88|611.48|0
1652201030000|2022-05-10 16:43:50|613.79|611.39|613.23|610.83|613.79|611.39|613.23|610.83|0
1652201040000|2022-05-10 16:44:00|613.04|610.64|613.7|611.3|613.79|611.39|613.04|610.64|0
1652201050000|2022-05-10 16:44:10|613.51|611.11|611.74|609.34|613.51|611.11|611.74|609.34|0
1652201060000|2022-05-10 16:44:20|611.18|608.78|612.67|610.27|612.86|610.46|611.18|608.78|0
1652201070000|2022-05-10 16:44:30|613.23|610.83|613.6|611.2|613.6|611.2|613.14|610.74|0
1652201080000|2022-05-10 16:44:40|612.67|610.27|613.32|610.92|613.79|611.39|612.67|610.27|0
1652201090000|2022-05-10 16:44:50|612.67|610.27|611.37|608.97|612.67|610.27|611.37|608.97|0
1652201100000|2022-05-10 16:45:00|611.74|609.34|611|608.6|611.74|609.34|611|608.6|0
1652201110000|2022-05-10 16:45:10|611.28|608.88|613.04|610.64|613.04|610.64|611.28|608.88|0
1652201120000|2022-05-10 16:45:20|611.93|609.53|608.95|606.55|611.93|609.53|608.95|606.55|0
1652201130000|2022-05-10 16:45:30|607.47|605.07|608.68|606.28|608.68|606.28|607.47|605.07|0
1652201140000|2022-05-10 16:45:40|609.32|606.92|608.12|605.72|609.32|606.92|608.12|605.72|0
1652201150000|2022-05-10 16:45:50|608.58|606.18|608.21|605.81|608.77|606.37|607.84|605.44|0
1652201160000|2022-05-10 16:46:00|608.03|605.63|607.1|604.7|608.03|605.63|607.1|604.7|0
1652201170000|2022-05-10 16:46:10|606.36|603.96|607.1|604.7|607.1|604.7|606.36|603.96|0
1652201180000|2022-05-10 16:46:20|606.73|604.33|606.17|603.77|606.73|604.33|605.62|603.22|0
1652201190000|2022-05-10 16:46:30|606.36|603.96|607.29|604.89|607.29|604.89|606.17|603.77|0
1652201200000|2022-05-10 16:46:40|607.38|604.98|608.77|606.37|608.77|606.37|607.38|604.98|0
1652201210000|2022-05-10 16:46:50|608.58|606.18|608.95|606.55|608.95|606.55|608.4|606|0
1652201220000|2022-05-10 16:47:00|608.77|606.37|608.95|606.55|608.95|606.55|608.77|606.37|0
1652201230000|2022-05-10 16:47:10|609.14|606.74|608.58|606.18|609.14|606.74|608.49|606.09|0
1652201240000|2022-05-10 16:47:20|608.4|606|607.75|605.35|608.58|606.18|607.75|605.35|0
1652201250000|2022-05-10 16:47:30|609.51|607.11|609.51|607.11|609.7|607.3|609.32|606.92|0
1652201260000|2022-05-10 16:47:40|609.61|607.21|608.21|605.81|609.61|607.21|608.21|605.81|0
1652201270000|2022-05-10 16:47:50|609.42|607.02|609.32|606.92|609.42|607.02|608.86|606.46|0
1652201280000|2022-05-10 16:48:00|609.7|607.3|610.81|608.41|611.84|609.44|609.7|607.3|0
1652201290000|2022-05-10 16:48:10|610.91|608.51|611.18|608.78|611.18|608.78|610.91|608.51|0
1652201300000|2022-05-10 16:48:20|610.99|608.59|609.51|607.11|610.99|608.59|609.51|607.11|0
1652201310000|2022-05-10 16:48:30|608.4|606|608.4|606|608.4|606|608.21|605.81|0
1652201320000|2022-05-10 16:48:40|608.58|606.18|608.21|605.81|609.51|607.11|608.21|605.81|0
1652201330000|2022-05-10 16:48:50|608.03|605.63|604.79|602.39|608.03|605.63|604.79|602.39|0
1652201340000|2022-05-10 16:49:00|604.42|602.02|602.66|600.26|604.42|602.02|602.3|599.9|0
1652201350000|2022-05-10 16:49:10|602.48|600.08|603.77|601.37|603.96|601.56|602.48|600.08|0
1652201360000|2022-05-10 16:49:20|604.51|602.11|605.06|602.66|605.25|602.85|604.51|602.11|0
1652201370000|2022-05-10 16:49:30|605.62|603.22|604.33|601.93|605.62|603.22|604.14|601.74|0
1652201380000|2022-05-10 16:49:40|604.14|601.74|605.43|603.03|605.43|603.03|604.14|601.74|0
1652201390000|2022-05-10 16:49:50|605.25|602.85|606.54|604.14|606.54|604.14|605.25|602.85|0
1652201400000|2022-05-10 16:50:00|606.91|604.51|607.1|604.7|607.65|605.25|606.91|604.51|0
1652201410000|2022-05-10 16:50:10|606.91|604.51|608.77|606.37|608.77|606.37|606.91|604.51|0
1652201420000|2022-05-10 16:50:20|608.03|605.63|608.4|606|608.4|606|608.03|605.63|0
1652201430000|2022-05-10 16:50:30|609.32|606.92|609.14|606.74|610.44|608.04|609.05|606.65|0
1652201440000|2022-05-10 16:50:40|608.21|605.81|609.14|606.74|609.14|606.74|608.21|605.81|0
1652201450000|2022-05-10 16:50:50|608.95|606.55|608.58|606.18|608.95|606.55|608.58|606.18|0
1652201460000|2022-05-10 16:51:00|608.4|606|608.58|606.18|608.77|606.37|608.4|606|0
1652201470000|2022-05-10 16:51:10|609.32|606.92|608.58|606.18|609.32|606.92|608.58|606.18|0
1652201480000|2022-05-10 16:51:20|608.95|606.55|609.51|607.11|609.88|607.48|608.95|606.55|0
1652201490000|2022-05-10 16:51:30|609.32|606.92|609.32|606.92|609.32|606.92|608.77|606.37|0
1652201500000|2022-05-10 16:51:40|609.88|607.48|610.25|607.85|610.25|607.85|609.88|607.48|0
1652201510000|2022-05-10 16:51:50|609.88|607.48|610.9|608.5|610.9|608.5|609.88|607.48|0
1652201520000|2022-05-10 16:52:00|611.09|608.69|613.32|610.92|613.32|610.92|611.09|608.69|0
1652201530000|2022-05-10 16:52:10|613.6|611.2|614.25|611.85|614.25|611.85|613.6|611.2|0
1652201540000|2022-05-10 16:52:20|615.37|612.97|613.23|610.83|615.37|612.97|613.23|610.83|0
1652201550000|2022-05-10 16:52:30|613.97|611.57|614.53|612.13|614.53|612.13|613.97|611.57|0
1652201560000|2022-05-10 16:52:40|614.34|611.94|614.34|611.94|614.34|611.94|613.97|611.57|0
1652201570000|2022-05-10 16:52:50|614.53|612.13|615.37|612.97|615.37|612.97|614.53|612.13|0
1652201580000|2022-05-10 16:53:00|615.27|612.87|614.9|612.5|615.56|613.16|614.9|612.5|0
1652201590000|2022-05-10 16:53:10|614.72|612.32|615.46|613.06|615.46|613.06|614.72|612.32|0
1652201600000|2022-05-10 16:53:20|614.81|612.41|614.53|612.13|614.81|612.41|614.53|612.13|0
1652201610000|2022-05-10 16:53:30|615.37|612.97|615.74|613.34|615.83|613.43|615.27|612.87|0
1652201620000|2022-05-10 16:53:40|615.46|613.06|615.46|613.06|615.56|613.16|615.27|612.87|0
1652201630000|2022-05-10 16:53:50|615.27|612.87|616.02|613.62|616.02|613.62|615.27|612.87|0
1652201640000|2022-05-10 16:54:00|616.58|614.18|615.65|613.25|616.77|614.37|615.65|613.25|0
1652201650000|2022-05-10 16:54:10|615.46|613.06|615.65|613.25|615.83|613.43|614.72|612.32|0
1652201660000|2022-05-10 16:54:20|615|612.6|614.9|612.5|615.09|612.69|614.81|612.41|0
1652201670000|2022-05-10 16:54:30|614.72|612.32|616.39|613.99|616.39|613.99|614.72|612.32|0
1652201680000|2022-05-10 16:54:40|616.02|613.62|615.46|613.06|616.02|613.62|615.27|612.87|0
1652201690000|2022-05-10 16:54:50|615.37|612.97|615.46|613.06|616.39|613.99|615.37|612.97|0
1652201700000|2022-05-10 16:55:00|616.12|613.72|616.68|614.28|616.68|614.28|616.02|613.62|0
1652201710000|2022-05-10 16:55:10|616.58|614.18|613.45|611.05|616.58|614.18|613.45|611.05|0
1652201720000|2022-05-10 16:55:20|613.35|610.95|613.17|610.77|613.73|611.33|613.17|610.77|0
1652201730000|2022-05-10 16:55:30|611.67|609.27|611.49|609.09|611.86|609.46|611.3|608.9|0
1652201740000|2022-05-10 16:55:40|612.98|610.58|612.23|609.83|612.98|610.58|612.05|609.65|0
1652201750000|2022-05-10 16:55:50|611.3|608.9|611.67|609.27|612.42|610.02|611.3|608.9|0
1652201760000|2022-05-10 16:56:00|610.93|608.53|612.98|610.58|612.98|610.58|610.93|608.53|0
1652201770000|2022-05-10 16:56:10|612.89|610.49|612.23|609.83|612.89|610.49|611.96|609.56|0
1652201780000|2022-05-10 16:56:20|613.45|611.05|613.26|610.86|613.54|611.14|613.26|610.86|0
1652201790000|2022-05-10 16:56:30|612.79|610.39|612.98|610.58|612.98|610.58|612.42|610.02|0
1652201800000|2022-05-10 16:56:40|612.89|610.49|613.17|610.77|613.17|610.77|612.79|610.39|0
1652201810000|2022-05-10 16:56:50|613.82|611.42|612.98|610.58|613.82|611.42|612.98|610.58|0
1652201820000|2022-05-10 16:57:00|612.42|610.02|611.77|609.37|612.79|610.39|611.77|609.37|0
1652201830000|2022-05-10 16:57:10|611.67|609.27|611.3|608.9|611.86|609.46|611.02|608.62|0
1652201840000|2022-05-10 16:57:20|611.67|609.27|611.67|609.27|612.23|609.83|611.67|609.27|0
1652201850000|2022-05-10 16:57:30|612.98|610.58|612.89|610.49|613.16|610.76|612.61|610.21|0
1652201860000|2022-05-10 16:57:40|612.05|609.65|611.3|608.9|612.05|609.65|611.3|608.9|0
1652201870000|2022-05-10 16:57:50|611.49|609.09|613.35|610.95|613.35|610.95|611.3|608.9|0
1652201880000|2022-05-10 16:58:00|614.47|612.07|614.47|612.07|614.85|612.45|614.29|611.89|0
1652201890000|2022-05-10 16:58:10|614.85|612.45|615.03|612.63|615.03|612.63|614.66|612.26|0
1652201900000|2022-05-10 16:58:20|615.22|612.82|614.85|612.45|615.22|612.82|614.85|612.45|0
1652201910000|2022-05-10 16:58:30|613.82|611.42|613.35|610.95|613.82|611.42|613.35|610.95|0
1652201920000|2022-05-10 16:58:40|613.72|611.32|613.91|611.51|613.91|611.51|613.54|611.14|0
1652201930000|2022-05-10 16:58:50|614.47|612.07|614.85|612.45|614.85|612.45|613.72|611.32|0
1652201940000|2022-05-10 16:59:00|614.28|611.88|614.85|612.45|615.22|612.82|614.28|611.88|0
1652201950000|2022-05-10 16:59:10|615.22|612.82|614.66|612.26|616.15|613.75|614.66|612.26|0
1652201960000|2022-05-10 16:59:20|613.91|611.51|614.66|612.26|615.41|613.01|613.91|611.51|0
1652201970000|2022-05-10 16:59:30|614.28|611.88|614.94|612.54|614.94|612.54|614.1|611.7|0
1652201980000|2022-05-10 16:59:40|614.28|611.88|614.47|612.07|614.57|612.17|614.19|611.79|0
1652201990000|2022-05-10 16:59:50|614.1|611.7|613.54|611.14|614.1|611.7|613.54|611.14|0
1652202000000|2022-05-10 17:00:00|614.84|612.44|614.84|612.44|614.84|612.44|614.28|611.88|0
1652202010000|2022-05-10 17:00:10|614.1|611.7|614.47|612.07|614.47|612.07|613.91|611.51|0
1652202020000|2022-05-10 17:00:20|614.84|612.44|615.69|613.29|615.69|613.29|614.84|612.44|0
1652202030000|2022-05-10 17:00:30|615.59|613.19|615.03|612.63|615.59|613.19|615.03|612.63|0
1652202040000|2022-05-10 17:00:40|612.04|609.64|610.65|608.25|612.04|609.64|609.81|607.41|0
1652202050000|2022-05-10 17:00:50|612.14|609.74|611.49|609.09|612.14|609.74|611.11|608.71|0
1652202060000|2022-05-10 17:01:00|610.74|608.34|609.62|607.22|610.93|608.53|609.62|607.22|0
1652202070000|2022-05-10 17:01:10|607.95|605.55|607.76|605.36|608.14|605.74|607.76|605.36|0
1652202080000|2022-05-10 17:01:20|605.91|603.51|607.21|604.81|607.21|604.81|605.91|603.51|0
1652202090000|2022-05-10 17:01:30|606.84|604.44|606.84|604.44|607.58|605.18|606.84|604.44|0
1652202100000|2022-05-10 17:01:40|606.19|603.79|607.21|604.81|607.58|605.18|606.09|603.69|0
1652202110000|2022-05-10 17:01:50|606.65|604.25|607.58|605.18|607.58|605.18|606.65|604.25|0
1652202120000|2022-05-10 17:02:00|607.39|604.99|607.39|604.99|607.76|605.36|607.39|604.99|0
1652202130000|2022-05-10 17:02:10|606.65|604.25|607.02|604.62|607.02|604.62|606.09|603.69|0
1652202140000|2022-05-10 17:02:20|606.84|604.44|605.91|603.51|606.84|604.44|605.91|603.51|0
1652202150000|2022-05-10 17:02:30|605.17|602.77|604.52|602.12|605.17|602.77|603.68|601.28|0
1652202160000|2022-05-10 17:02:40|604.61|602.21|604.42|602.02|604.98|602.58|604.42|602.02|0
1652202170000|2022-05-10 17:02:50|604.05|601.65|605.35|602.95|605.91|603.51|604.05|601.65|0
1652202180000|2022-05-10 17:03:00|605.26|602.86|604.98|602.58|605.54|603.14|604.98|602.58|0
1652202190000|2022-05-10 17:03:10|605.17|602.77|604.05|601.65|605.26|602.86|604.05|601.65|0
1652202200000|2022-05-10 17:03:20|604.42|602.02|603.6|601.2|604.61|602.21|603.6|601.2|0
1652202210000|2022-05-10 17:03:30|604.05|601.65|603.68|601.28|604.05|601.65|603.68|601.28|0
1652202220000|2022-05-10 17:03:40|604.24|601.84|603.41|601.01|604.24|601.84|603.41|601.01|0
1652202230000|2022-05-10 17:03:50|603.5|601.1|603.6|601.2|603.87|601.47|603.5|601.1|0
1652202240000|2022-05-10 17:04:00|604.05|601.65|603.31|600.91|604.05|601.65|602.94|600.54|0
1652202250000|2022-05-10 17:04:10|602.76|600.36|602.2|599.8|602.76|600.36|602.2|599.8|0
1652202260000|2022-05-10 17:04:20|603.13|600.73|604.24|601.84|604.24|601.84|603.13|600.73|0
1652202270000|2022-05-10 17:04:30|604.98|602.58|605.54|603.14|605.54|603.14|604.98|602.58|0
1652202280000|2022-05-10 17:04:40|606|603.6|606.65|604.25|607.39|604.99|606|603.6|0
1652202290000|2022-05-10 17:04:50|605.72|603.32|604.42|602.02|605.72|603.32|604.42|602.02|0
1652202300000|2022-05-10 17:05:00|604.71|602.31|603.5|601.1|604.98|602.58|603.31|600.91|0
1652202310000|2022-05-10 17:05:10|601.65|599.25|601.1|598.7|602.39|599.99|601.01|598.61|0
1652202320000|2022-05-10 17:05:20|600.54|598.14|599.99|597.59|600.54|598.14|599.99|597.59|0
1652202330000|2022-05-10 17:05:30|600.73|598.33|600.91|598.51|601.38|598.98|600.73|598.33|0
1652202340000|2022-05-10 17:05:40|601.1|598.7|599.72|597.32|601.28|598.88|599.72|597.32|0
1652202350000|2022-05-10 17:05:50|599.62|597.22|598.33|595.93|599.8|597.4|598.33|595.93|0
1652202360000|2022-05-10 17:06:00|598.88|596.48|600.54|598.14|601.01|598.61|598.88|596.48|0
1652202370000|2022-05-10 17:06:10|601.1|598.7|600.54|598.14|601.28|598.88|599.99|597.59|0
1652202380000|2022-05-10 17:06:20|601.28|598.88|602.57|600.17|602.57|600.17|601.28|598.88|0
1652202390000|2022-05-10 17:06:30|602.39|599.99|602.76|600.36|603.5|601.1|602.39|599.99|0
1652202400000|2022-05-10 17:06:40|599.99|597.59|600.91|598.51|600.91|598.51|599.99|597.59|0
1652202410000|2022-05-10 17:06:50|600.36|597.96|601.28|598.88|601.28|598.88|600.36|597.96|0
1652202420000|2022-05-10 17:07:00|600.54|598.14|599.99|597.59|600.54|598.14|599.99|597.59|0
1652202430000|2022-05-10 17:07:10|600.54|598.14|599.8|597.4|600.54|598.14|599.71|597.31|0
1652202440000|2022-05-10 17:07:20|600.36|597.96|599.25|596.85|600.36|597.96|599.25|596.85|0
1652202450000|2022-05-10 17:07:30|599.07|596.67|598.7|596.3|599.07|596.67|598.7|596.3|0
1652202460000|2022-05-10 17:07:40|597.69|595.29|598.61|596.21|599.35|596.95|597.69|595.29|0
1652202470000|2022-05-10 17:07:50|598.79|596.39|598.98|596.58|599.35|596.95|598.79|596.39|0
1652202480000|2022-05-10 17:08:00|598.7|596.3|600.09|597.69|600.09|597.69|598.7|596.3|0
1652202490000|2022-05-10 17:08:10|599.81|597.41|599.53|597.13|599.81|597.41|599.16|596.76|0
1652202500000|2022-05-10 17:08:20|600.09|597.69|600.83|598.43|600.83|598.43|600.09|597.69|0
1652202510000|2022-05-10 17:08:30|600.46|598.06|600.64|598.24|601.94|599.54|600.46|598.06|0
1652202520000|2022-05-10 17:08:40|600.83|598.43|600.83|598.43|600.83|598.43|600.83|598.43|0
1652202530000|2022-05-10 17:08:50|600.46|598.06|600.09|597.69|600.46|598.06|599.53|597.13|0
1652202540000|2022-05-10 17:09:00|599.72|597.32|598.98|596.58|599.72|597.32|598.98|596.58|0
1652202550000|2022-05-10 17:09:10|599.16|596.76|599.72|597.32|599.9|597.5|599.16|596.76|0
1652202560000|2022-05-10 17:09:20|600.27|597.87|600.37|597.97|600.46|598.06|600|597.6|0
1652202570000|2022-05-10 17:09:30|600.46|598.06|599.35|596.95|600.46|598.06|599.35|596.95|0
1652202580000|2022-05-10 17:09:40|598.79|596.39|599.16|596.76|599.16|596.76|598.61|596.21|0
1652202590000|2022-05-10 17:09:50|599.26|596.86|597.68|595.28|599.26|596.86|597.68|595.28|0
1652202600000|2022-05-10 17:10:00|599.35|596.95|601.75|599.35|601.75|599.35|599.35|596.95|0
1652202610000|2022-05-10 17:10:10|602.31|599.91|602.49|600.09|602.49|600.09|601.38|598.98|0
1652202620000|2022-05-10 17:10:20|601.01|598.61|601.01|598.61|602.03|599.63|601.01|598.61|0
1652202630000|2022-05-10 17:10:30|601.94|599.54|601.57|599.17|602.68|600.28|601.57|599.17|0
1652202640000|2022-05-10 17:10:40|601.85|599.45|602.68|600.28|602.68|600.28|601.85|599.45|0
1652202650000|2022-05-10 17:10:50|603.42|601.02|603.05|600.65|603.42|601.02|603.05|600.65|0
1652202660000|2022-05-10 17:11:00|603.52|601.12|604.35|601.95|604.35|601.95|603.52|601.12|0
1652202670000|2022-05-10 17:11:10|603.79|601.39|603.61|601.21|604.35|601.95|603.61|601.21|0
1652202680000|2022-05-10 17:11:20|603.98|601.58|603.79|601.39|604.9|602.5|603.79|601.39|0
1652202690000|2022-05-10 17:11:30|603.42|601.02|603.98|601.58|603.98|601.58|603.23|600.83|0
1652202700000|2022-05-10 17:11:40|603.79|601.39|604.53|602.13|604.53|602.13|603.79|601.39|0
1652202710000|2022-05-10 17:11:50|604.35|601.95|603.79|601.39|604.35|601.95|603.7|601.3|0
1652202720000|2022-05-10 17:12:00|603.98|601.58|604.16|601.76|604.72|602.32|603.98|601.58|0
1652202730000|2022-05-10 17:12:10|604.9|602.5|604.9|602.5|604.9|602.5|604.63|602.23|0
1652202740000|2022-05-10 17:12:20|605.09|602.69|605.65|603.25|605.65|603.25|605.09|602.69|0
1652202750000|2022-05-10 17:12:30|605.46|603.06|605.28|602.88|605.65|603.25|605.28|602.88|0
1652202760000|2022-05-10 17:12:40|605.46|603.06|605.83|603.43|605.83|603.43|605.46|603.06|0
1652202770000|2022-05-10 17:12:50|606.02|603.62|605.09|602.69|606.02|603.62|605.09|602.69|0
1652202780000|2022-05-10 17:13:00|604.9|602.5|605|602.6|605.65|603.25|604.9|602.5|0
1652202790000|2022-05-10 17:13:10|605.46|603.06|605|602.6|605.46|603.06|605|602.6|0
1652202800000|2022-05-10 17:13:20|604.53|602.13|603.89|601.49|604.53|602.13|603.89|601.49|0
1652202810000|2022-05-10 17:13:30|603.98|601.58|605.09|602.69|605.09|602.69|603.98|601.58|0
1652202820000|2022-05-10 17:13:40|605.19|602.79|605.09|602.69|605.19|602.79|604.9|602.5|0
1652202830000|2022-05-10 17:13:50|605.74|603.34|606.49|604.09|606.49|604.09|605.46|603.06|0
1652202840000|2022-05-10 17:14:00|606.21|603.81|607.51|605.11|607.51|605.11|606.21|603.81|0
1652202850000|2022-05-10 17:14:10|607.14|604.74|606.86|604.46|607.14|604.74|606.86|604.46|0
1652202860000|2022-05-10 17:14:20|606.76|604.36|606.3|603.9|606.76|604.36|606.02|603.62|0
1652202870000|2022-05-10 17:14:30|604.72|602.32|604.16|601.76|604.72|602.32|604.16|601.76|0
1652202880000|2022-05-10 17:14:40|604.9|602.5|604.16|601.76|604.9|602.5|603.05|600.65|0
1652202890000|2022-05-10 17:14:50|604.44|602.04|603.79|601.39|604.72|602.32|603.79|601.39|0
1652202900000|2022-05-10 17:15:00|603.23|600.83|604.16|601.76|604.16|601.76|603.23|600.83|0
1652202910000|2022-05-10 17:15:10|604.72|602.32|604.72|602.32|604.72|602.32|604.44|602.04|0
1652202920000|2022-05-10 17:15:20|605.37|602.97|607.32|604.92|607.32|604.92|605.37|602.97|0
1652202930000|2022-05-10 17:15:30|608.25|605.85|609.18|606.78|609.18|606.78|608.25|605.85|0
1652202940000|2022-05-10 17:15:40|609.93|607.53|607.13|604.73|609.93|607.53|607.13|604.73|0
1652202950000|2022-05-10 17:15:50|606.39|603.99|606.39|603.99|606.39|603.99|605.46|603.06|0
1652202960000|2022-05-10 17:16:00|606.76|604.36|606.58|604.18|606.76|604.36|606.3|603.9|0
1652202970000|2022-05-10 17:16:10|605.27|602.87|601.19|598.79|605.27|602.87|601.19|598.79|0
1652202980000|2022-05-10 17:16:20|601.94|599.54|602.03|599.63|602.03|599.63|601.56|599.16|0
1652202990000|2022-05-10 17:16:30|602.31|599.91|603.14|600.74|603.14|600.74|601.75|599.35|0
1652203000000|2022-05-10 17:16:40|603.05|600.65|602.59|600.19|603.42|601.02|602.59|600.19|0
1652203010000|2022-05-10 17:16:50|602.77|600.37|604.53|602.13|604.53|602.13|602.77|600.37|0
1652203020000|2022-05-10 17:17:00|604.9|602.5|607.88|605.48|608.62|606.22|604.9|602.5|0
1652203030000|2022-05-10 17:17:10|608.07|605.67|607.69|605.29|608.07|605.67|607.6|605.2|0
1652203040000|2022-05-10 17:17:20|608.07|605.67|608.62|606.22|609.18|606.78|608.07|605.67|0
1652203050000|2022-05-10 17:17:30|608.81|606.41|608.07|605.67|609|606.6|608.07|605.67|0
1652203060000|2022-05-10 17:17:40|609.18|606.78|609.74|607.34|609.74|607.34|608.81|606.41|0
1652203070000|2022-05-10 17:17:50|609.37|606.97|609.09|606.69|609.37|606.97|608.91|606.51|0
1652203080000|2022-05-10 17:18:00|608.91|606.51|608.25|605.85|609|606.6|608.25|605.85|0
1652203090000|2022-05-10 17:18:10|606.02|603.62|607.32|604.92|607.32|604.92|606.02|603.62|0
1652203100000|2022-05-10 17:18:20|607.88|605.48|607.88|605.48|608.25|605.85|607.88|605.48|0
1652203110000|2022-05-10 17:18:30|607.32|604.92|606.58|604.18|607.69|605.29|606.58|604.18|0
1652203120000|2022-05-10 17:18:40|606.76|604.36|606.58|604.18|607.04|604.64|606.39|603.99|0
1652203130000|2022-05-10 17:18:50|605.93|603.53|607.13|604.73|607.13|604.73|605.93|603.53|0
1652203140000|2022-05-10 17:19:00|607.98|605.58|607.32|604.92|607.98|605.58|607.32|604.92|0
1652203150000|2022-05-10 17:19:10|607.88|605.48|609.18|606.78|609.18|606.78|607.88|605.48|0
1652203160000|2022-05-10 17:19:20|609.37|606.97|609.56|607.16|609.56|607.16|609|606.6|0
1652203170000|2022-05-10 17:19:30|609.28|606.88|608.25|605.85|609.28|606.88|608.25|605.85|0
1652203180000|2022-05-10 17:19:40|607.51|605.11|608.25|605.85|608.81|606.41|607.51|605.11|0
1652203190000|2022-05-10 17:19:50|608.44|606.04|607.51|605.11|608.44|606.04|607.51|605.11|0
1652203200000|2022-05-10 17:20:00|604.53|602.13|606.2|603.8|606.39|603.99|604.53|602.13|0
1652203210000|2022-05-10 17:20:10|606.58|604.18|605.46|603.06|606.58|604.18|605.46|603.06|0
1652203220000|2022-05-10 17:20:20|605.09|602.69|605.83|603.43|605.83|603.43|604.9|602.5|0
1652203230000|2022-05-10 17:20:30|606.02|603.62|608.62|606.22|608.62|606.22|606.02|603.62|0
1652203240000|2022-05-10 17:20:40|608.44|606.04|609|606.6|609|606.6|608.25|605.85|0
1652203250000|2022-05-10 17:20:50|608.25|605.85|609.37|606.97|609.37|606.97|607.97|605.57|0
1652203260000|2022-05-10 17:21:00|609.47|607.07|609.74|607.34|609.74|607.34|609.47|607.07|0
1652203270000|2022-05-10 17:21:10|609.56|607.16|608.44|606.04|609.56|607.16|608.44|606.04|0
1652203280000|2022-05-10 17:21:20|608.81|606.41|606.76|604.36|608.81|606.41|606.76|604.36|0
1652203290000|2022-05-10 17:21:30|606.57|604.17|606.57|604.17|606.57|604.17|606.49|604.09|0
1652203300000|2022-05-10 17:21:40|606.11|603.71|605.74|603.34|606.11|603.71|605.09|602.69|0
1652203310000|2022-05-10 17:21:50|605.27|602.87|605.64|603.24|605.64|603.24|605.09|602.69|0
1652203320000|2022-05-10 17:22:00|604.9|602.5|605.64|603.24|605.64|603.24|604.34|601.94|0
1652203330000|2022-05-10 17:22:10|606.02|603.62|605.83|603.43|606.02|603.62|605.37|602.97|0
1652203340000|2022-05-10 17:22:20|605.64|603.24|605|602.6|605.64|603.24|604.9|602.5|0
1652203350000|2022-05-10 17:22:30|603.97|601.57|604.53|602.13|604.53|602.13|603.97|601.57|0
1652203360000|2022-05-10 17:22:40|604.9|602.5|606.67|604.27|606.67|604.27|604.9|602.5|0
1652203370000|2022-05-10 17:22:50|606.57|604.17|607.69|605.29|607.88|605.48|606.57|604.17|0
1652203380000|2022-05-10 17:23:00|608.81|606.41|608.44|606.04|608.81|606.41|607.13|604.73|0
1652203390000|2022-05-10 17:23:10|608.25|605.85|608.62|606.22|608.62|606.22|608.06|605.66|0
1652203400000|2022-05-10 17:23:20|608.06|605.66|608.06|605.66|608.44|606.04|608.06|605.66|0
1652203410000|2022-05-10 17:23:30|608.44|606.04|606.95|604.55|608.44|606.04|606.95|604.55|0
1652203420000|2022-05-10 17:23:40|607.13|604.73|607.04|604.64|607.13|604.73|606.57|604.17|0
1652203430000|2022-05-10 17:23:50|608.44|606.04|610.77|608.37|610.77|608.37|608.44|606.04|0
1652203440000|2022-05-10 17:24:00|610.96|608.56|610.67|608.27|611.33|608.93|610.67|608.27|0
1652203450000|2022-05-10 17:24:10|611.05|608.65|610.49|608.09|611.05|608.65|610.49|608.09|0
1652203460000|2022-05-10 17:24:20|610.67|608.27|607.88|605.48|610.67|608.27|607.88|605.48|0
1652203470000|2022-05-10 17:24:30|608.25|605.85|608.06|605.66|608.25|605.85|607.13|604.73|0
1652203480000|2022-05-10 17:24:40|607.97|605.57|607.5|605.1|608.06|605.66|607.41|605.01|0
1652203490000|2022-05-10 17:24:50|606.76|604.36|606.76|604.36|608.06|605.66|606.76|604.36|0
1652203500000|2022-05-10 17:25:00|606.2|603.8|603.88|601.48|606.2|603.8|603.42|601.02|0
1652203510000|2022-05-10 17:25:10|603.6|601.2|603.88|601.48|604.53|602.13|603.6|601.2|0
1652203520000|2022-05-10 17:25:20|603.97|601.57|603.33|600.93|603.97|601.57|603.23|600.83|0
1652203530000|2022-05-10 17:25:30|603.6|601.2|602.21|599.81|604.16|601.76|602.21|599.81|0
1652203540000|2022-05-10 17:25:40|602.3|599.9|601.75|599.35|603.04|600.64|601.75|599.35|0
1652203550000|2022-05-10 17:25:50|602.21|599.81|602.4|600|602.77|600.37|602.21|599.81|0
1652203560000|2022-05-10 17:26:00|602.12|599.72|603.33|600.93|603.33|600.93|602.12|599.72|0
1652203570000|2022-05-10 17:26:10|603.6|601.2|604.71|602.31|604.9|602.5|603.6|601.2|0
1652203580000|2022-05-10 17:26:20|604.16|601.76|603.97|601.57|604.44|602.04|603.97|601.57|0
1652203590000|2022-05-10 17:26:30|602.95|600.55|603.97|601.57|604.07|601.67|602.95|600.55|0
1652203600000|2022-05-10 17:26:40|603.79|601.39|603.23|600.83|603.79|601.39|603.04|600.64|0
1652203610000|2022-05-10 17:26:50|602.67|600.27|601.93|599.53|602.67|600.27|601.47|599.07|0
1652203620000|2022-05-10 17:27:00|601.38|598.98|600.64|598.24|601.56|599.16|600.27|597.87|0
1652203630000|2022-05-10 17:27:10|600.27|597.87|601.66|599.26|601.66|599.26|600.27|597.87|0
1652203640000|2022-05-10 17:27:20|602.3|599.9|602.67|600.27|602.86|600.46|602.3|599.9|0
1652203650000|2022-05-10 17:27:30|602.03|599.63|601.38|598.98|602.12|599.72|601.38|598.98|0
1652203660000|2022-05-10 17:27:40|601.19|598.79|600.36|597.96|601.19|598.79|600.36|597.96|0
1652203670000|2022-05-10 17:27:50|600.64|598.24|600.45|598.05|600.73|598.33|600.27|597.87|0
1652203680000|2022-05-10 17:28:00|601.56|599.16|602.49|600.09|602.49|600.09|601.56|599.16|0
1652203690000|2022-05-10 17:28:10|602.67|600.27|600.55|598.15|602.67|600.27|600.55|598.15|0
1652203700000|2022-05-10 17:28:20|601.01|598.61|600.45|598.05|601.56|599.16|600.45|598.05|0
1652203710000|2022-05-10 17:28:30|599.9|597.5|600.18|597.78|600.26|597.86|599.9|597.5|0
1652203720000|2022-05-10 17:28:40|599.71|597.31|598.05|595.65|599.71|597.31|598.05|595.65|0
1652203730000|2022-05-10 17:28:50|598.42|596.02|596.39|593.99|598.42|596.02|596.39|593.99|0
1652203740000|2022-05-10 17:29:00|596.67|594.27|595.38|592.98|596.67|594.27|595.28|592.88|0
1652203750000|2022-05-10 17:29:10|595.56|593.16|596.94|594.54|596.94|594.54|595.47|593.07|0
1652203760000|2022-05-10 17:29:20|596.48|594.08|594.91|592.51|596.48|594.08|594.73|592.33|0
1652203770000|2022-05-10 17:29:30|594.82|592.42|594.64|592.24|595.1|592.7|594.64|592.24|0
1652203780000|2022-05-10 17:29:40|595.1|592.7|594.82|592.42|595.1|592.7|594.54|592.14|0
1652203790000|2022-05-10 17:29:50|594.54|592.14|593.81|591.41|594.54|592.14|593.63|591.23|0
1652203800000|2022-05-10 17:30:00|591.7|589.3|592.16|589.76|592.16|589.76|591.7|589.3|0
1652203810000|2022-05-10 17:30:10|592.34|589.94|590.5|588.1|592.34|589.94|590.5|588.1|0
1652203820000|2022-05-10 17:30:20|590.97|588.57|590.87|588.47|590.97|588.57|590.5|588.1|0
1652203830000|2022-05-10 17:30:30|591.05|588.65|590.69|588.29|591.05|588.65|589.59|587.19|0
1652203840000|2022-05-10 17:30:40|591.05|588.65|591.24|588.84|591.24|588.84|590.5|588.1|0
1652203850000|2022-05-10 17:30:50|591.05|588.65|591.42|589.02|591.42|589.02|590.87|588.47|0
1652203860000|2022-05-10 17:31:00|590.69|588.29|594.2|591.8|594.2|591.8|590.69|588.29|0
1652203870000|2022-05-10 17:31:10|590.95|588.55|591.5|589.1|591.69|589.29|590.95|588.55|0
1652203880000|2022-05-10 17:31:20|591.32|588.92|590.95|588.55|591.32|588.92|590.58|588.18|0
1652203890000|2022-05-10 17:31:30|591.13|588.73|590.4|588|591.78|589.38|590.4|588|0
1652203900000|2022-05-10 17:31:40|590.58|588.18|590.13|587.73|590.95|588.55|590.13|587.73|0
1652203910000|2022-05-10 17:31:50|590.03|587.63|590.95|588.55|590.95|588.55|589.76|587.36|0
1652203920000|2022-05-10 17:32:00|589.48|587.08|589.3|586.9|589.48|587.08|589.3|586.9|0
1652203930000|2022-05-10 17:32:10|590.58|588.18|589.48|587.08|590.58|588.18|589.48|587.08|0
1652203940000|2022-05-10 17:32:20|588.75|586.35|588.75|586.35|588.93|586.53|588.75|586.35|0
1652203950000|2022-05-10 17:32:30|588.38|585.98|588.38|585.98|588.57|586.17|588.38|585.98|0
1652203960000|2022-05-10 17:32:40|588.57|586.17|587.83|585.43|588.57|586.17|587.83|585.43|0
1652203970000|2022-05-10 17:32:50|588.11|585.71|587.83|585.43|588.11|585.71|587.65|585.25|0
1652203980000|2022-05-10 17:33:00|587.47|585.07|587.1|584.7|587.56|585.16|587.1|584.7|0
1652203990000|2022-05-10 17:33:10|586.92|584.52|586.55|584.15|586.92|584.52|586.55|584.15|0
1652204000000|2022-05-10 17:33:20|586.37|583.97|587.28|584.88|587.28|584.88|586.37|583.97|0
1652204010000|2022-05-10 17:33:30|587.47|585.07|587.28|584.88|587.47|585.07|587.01|584.61|0
1652204020000|2022-05-10 17:33:40|586.65|584.25|587.1|584.7|587.19|584.79|586.65|584.25|0
1652204030000|2022-05-10 17:33:50|587.28|584.88|588.75|586.35|588.75|586.35|587.28|584.88|0
1652204040000|2022-05-10 17:34:00|588.38|585.98|588.01|585.61|588.38|585.98|588.01|585.61|0
1652204050000|2022-05-10 17:34:10|587.28|584.88|587.28|584.88|587.47|585.07|587.1|584.7|0
1652204060000|2022-05-10 17:34:20|587.1|584.7|586.55|584.15|587.1|584.7|586.18|583.78|0
1652204070000|2022-05-10 17:34:30|586.18|583.78|587.1|584.7|587.1|584.7|586.18|583.78|0
1652204080000|2022-05-10 17:34:40|586.73|584.33|586.1|583.7|586.73|584.33|586.1|583.7|0
1652204090000|2022-05-10 17:34:50|586|583.6|586.18|583.78|586.37|583.97|586|583.6|0
1652204100000|2022-05-10 17:35:00|586|583.6|582.63|580.23|586|583.6|582.63|580.23|0
1652204110000|2022-05-10 17:35:10|582.53|580.13|582.17|579.77|582.99|580.59|582.17|579.77|0
1652204120000|2022-05-10 17:35:20|582.81|580.41|580.99|578.59|582.81|580.41|580.99|578.59|0
1652204130000|2022-05-10 17:35:30|579.26|576.86|580.53|578.13|580.62|578.22|579.26|576.86|0
1652204140000|2022-05-10 17:35:40|580.35|577.95|579.98|577.58|580.35|577.95|579.98|577.58|0
1652204150000|2022-05-10 17:35:50|579.62|577.22|580.53|578.13|580.71|578.31|579.62|577.22|0
1652204160000|2022-05-10 17:36:00|579.8|577.4|579.44|577.04|579.8|577.4|578.71|576.31|0
1652204170000|2022-05-10 17:36:10|579.07|576.67|579.62|577.22|579.62|577.22|578.89|576.49|0
1652204180000|2022-05-10 17:36:20|578.89|576.49|578.53|576.13|578.89|576.49|578.35|575.95|0
1652204190000|2022-05-10 17:36:30|578.44|576.04|578.17|575.77|578.44|576.04|578.17|575.77|0
1652204200000|2022-05-10 17:36:40|578.53|576.13|579.07|576.67|579.07|576.67|578.53|576.13|0
1652204210000|2022-05-10 17:36:50|578.89|576.49|580.35|577.95|580.35|577.95|578.89|576.49|0
1652204220000|2022-05-10 17:37:00|579.8|577.4|580.16|577.76|580.35|577.95|579.8|577.4|0
1652204230000|2022-05-10 17:37:10|580.71|578.31|579.8|577.4|580.71|578.31|579.8|577.4|0
1652204240000|2022-05-10 17:37:20|579.98|577.58|579.62|577.22|579.98|577.58|579.62|577.22|0
1652204250000|2022-05-10 17:37:30|579.35|576.95|577.8|575.4|579.35|576.95|576.9|574.5|0
1652204260000|2022-05-10 17:37:40|577.35|574.95|578.17|575.77|578.17|575.77|577.26|574.86|0
1652204270000|2022-05-10 17:37:50|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652204280000|2022-05-10 17:38:00|578.89|576.49|579.62|577.22|579.62|577.22|578.89|576.49|0
1652204290000|2022-05-10 17:38:10|579.44|577.04|578.71|576.31|579.44|577.04|578.17|575.77|0
1652204300000|2022-05-10 17:38:20|579.44|577.04|578.71|576.31|579.44|577.04|578.62|576.22|0
1652204310000|2022-05-10 17:38:30|578.89|576.49|577.62|575.22|578.89|576.49|577.62|575.22|0
1652204320000|2022-05-10 17:38:40|577.8|575.4|578.89|576.49|578.89|576.49|577.8|575.4|0
1652204330000|2022-05-10 17:38:50|578.17|575.77|578.17|575.77|578.71|576.31|577.44|575.04|0
1652204340000|2022-05-10 17:39:00|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652204350000|2022-05-10 17:39:10|579.44|577.04|579.25|576.85|579.44|577.04|578.53|576.13|0
1652204360000|2022-05-10 17:39:20|579.07|576.67|578.16|575.76|579.07|576.67|578.16|575.76|0
1652204370000|2022-05-10 17:39:30|578.35|575.95|579.17|576.77|579.17|576.77|578.35|575.95|0
1652204380000|2022-05-10 17:39:40|578.89|576.49|579.35|576.95|579.35|576.95|578.89|576.49|0
1652204390000|2022-05-10 17:39:50|579.44|577.04|577.98|575.58|579.44|577.04|577.98|575.58|0
1652204400000|2022-05-10 17:40:00|577.71|575.31|577.44|575.04|577.71|575.31|577.44|575.04|0
1652204410000|2022-05-10 17:40:10|577.62|575.22|576.89|574.49|577.62|575.22|576.89|574.49|0
1652204420000|2022-05-10 17:40:20|575.99|573.59|575.63|573.23|575.99|573.59|575.63|573.23|0
1652204430000|2022-05-10 17:40:30|574.54|572.14|574|571.6|574.54|572.14|574|571.6|0
1652204440000|2022-05-10 17:40:40|573.82|571.42|573.64|571.24|574.36|571.96|573.64|571.24|0
1652204450000|2022-05-10 17:40:50|574.36|571.96|573.09|570.69|574.36|571.96|573.09|570.69|0
1652204460000|2022-05-10 17:41:00|572.83|570.43|573.46|571.06|573.82|571.42|572.83|570.43|0
1652204470000|2022-05-10 17:41:10|573.27|570.87|573.64|571.24|573.64|571.24|572.73|570.33|0
1652204480000|2022-05-10 17:41:20|573.46|571.06|574|571.6|574|571.6|573.27|570.87|0
1652204490000|2022-05-10 17:41:30|573.46|571.06|572.65|570.25|573.46|571.06|572.55|570.15|0
1652204500000|2022-05-10 17:41:40|572.55|570.15|571.65|569.25|572.55|570.15|571.65|569.25|0
1652204510000|2022-05-10 17:41:50|571.29|568.89|570.93|568.53|571.38|568.98|570.93|568.53|0
1652204520000|2022-05-10 17:42:00|571.29|568.89|570.57|568.17|571.29|568.89|569.76|567.36|0
1652204530000|2022-05-10 17:42:10|570.48|568.08|570.39|567.99|570.48|568.08|570.21|567.81|0
1652204540000|2022-05-10 17:42:20|571.11|568.71|572.65|570.25|572.65|570.25|571.11|568.71|0
1652204550000|2022-05-10 17:42:30|572.28|569.88|570.75|568.35|572.28|569.88|570.75|568.35|0
1652204560000|2022-05-10 17:42:40|571.11|568.71|571.29|568.89|571.65|569.25|571.11|568.71|0
1652204570000|2022-05-10 17:42:50|570.93|568.53|570.03|567.63|570.93|568.53|569.67|567.27|0
1652204580000|2022-05-10 17:43:00|570.93|568.53|569.85|567.45|570.93|568.53|569.85|567.45|0
1652204590000|2022-05-10 17:43:10|570.3|567.9|569.67|567.27|570.3|567.9|569.67|567.27|0
1652204600000|2022-05-10 17:43:20|569.31|566.91|569.22|566.82|569.31|566.91|569.22|566.82|0
1652204610000|2022-05-10 17:43:30|569.49|567.09|570.03|567.63|570.39|567.99|569.49|567.09|0
1652204620000|2022-05-10 17:43:40|570.93|568.53|570.93|568.53|571.47|569.07|570.93|568.53|0
1652204630000|2022-05-10 17:43:50|570.75|568.35|570.03|567.63|570.75|568.35|570.03|567.63|0
1652204640000|2022-05-10 17:44:00|571.11|568.71|571.29|568.89|571.29|568.89|570.21|567.81|0
1652204650000|2022-05-10 17:44:10|571.11|568.71|572.55|570.15|573.09|570.69|570.93|568.53|0
1652204660000|2022-05-10 17:44:20|572.19|569.79|572.91|570.51|573.09|570.69|572.19|569.79|0
1652204670000|2022-05-10 17:44:30|573.09|570.69|573.82|571.42|573.82|571.42|573.09|570.69|0
1652204680000|2022-05-10 17:44:40|573.45|571.05|573.37|570.97|573.45|571.05|573.27|570.87|0
1652204690000|2022-05-10 17:44:50|572.55|570.15|572.73|570.33|573.09|570.69|572.55|570.15|0
1652204700000|2022-05-10 17:45:00|574.72|572.32|571.89|569.49|574.72|572.32|571.89|569.49|0
1652204710000|2022-05-10 17:45:10|571.17|568.77|571.89|569.49|572.07|569.67|571.17|568.77|0
1652204720000|2022-05-10 17:45:20|572.61|570.21|572.61|570.21|573.15|570.75|572.52|570.12|0
1652204730000|2022-05-10 17:45:30|572.07|569.67|571.53|569.13|572.25|569.85|571.53|569.13|0
1652204740000|2022-05-10 17:45:40|570.99|568.59|570.99|568.59|571.35|568.95|570.99|568.59|0
1652204750000|2022-05-10 17:45:50|571.89|569.49|571.98|569.58|572.61|570.21|571.89|569.49|0
1652204760000|2022-05-10 17:46:00|571.62|569.22|571.35|568.95|571.62|569.22|570.81|568.41|0
1652204770000|2022-05-10 17:46:10|570.63|568.23|570.63|568.23|570.81|568.41|570.63|568.23|0
1652204780000|2022-05-10 17:46:20|571.53|569.13|572.07|569.67|572.07|569.67|570.99|568.59|0
1652204790000|2022-05-10 17:46:30|571.35|568.95|571.71|569.31|571.71|569.31|570.99|568.59|0
1652204800000|2022-05-10 17:46:40|571.35|568.95|570.81|568.41|571.35|568.95|570.81|568.41|0
1652204810000|2022-05-10 17:46:50|570.99|568.59|570.81|568.41|571.17|568.77|570.81|568.41|0
1652204820000|2022-05-10 17:47:00|571.17|568.77|569.37|566.97|571.17|568.77|569.37|566.97|0
1652204830000|2022-05-10 17:47:10|569.55|567.15|568.29|565.89|569.91|567.51|568.29|565.89|0
1652204840000|2022-05-10 17:47:20|568.02|565.62|567.75|565.35|568.65|566.25|567.75|565.35|0
1652204850000|2022-05-10 17:47:30|567.39|564.99|566.85|564.45|567.39|564.99|566.14|563.74|0
1652204860000|2022-05-10 17:47:40|566.5|564.1|566.14|563.74|566.68|564.28|566.14|563.74|0
1652204870000|2022-05-10 17:47:50|565.42|563.02|566.14|563.74|566.14|563.74|565.42|563.02|0
1652204880000|2022-05-10 17:48:00|565.96|563.56|565.96|563.56|567.21|564.81|565.96|563.56|0
1652204890000|2022-05-10 17:48:10|566.68|564.28|567.21|564.81|567.21|564.81|566.32|563.92|0
1652204900000|2022-05-10 17:48:20|567.03|564.63|567.75|565.35|567.75|565.35|566.85|564.45|0
1652204910000|2022-05-10 17:48:30|567.57|565.17|569.1|566.7|569.1|566.7|567.57|565.17|0
1652204920000|2022-05-10 17:48:40|569.01|566.61|567.75|565.35|569.01|566.61|567.75|565.35|0
1652204930000|2022-05-10 17:48:50|568.11|565.71|567.39|564.99|568.11|565.71|567.39|564.99|0
1652204940000|2022-05-10 17:49:00|566.5|564.1|565.06|562.66|566.5|564.1|565.06|562.66|0
1652204950000|2022-05-10 17:49:10|564.62|562.22|565.42|563.02|565.42|563.02|564.62|562.22|0
1652204960000|2022-05-10 17:49:20|565.6|563.2|566.67|564.27|566.67|564.27|565.6|563.2|0
1652204970000|2022-05-10 17:49:30|566.32|563.92|565.96|563.56|566.32|563.92|565.78|563.38|0
1652204980000|2022-05-10 17:49:40|566.32|563.92|564.88|562.48|566.32|563.92|564.88|562.48|0
1652204990000|2022-05-10 17:49:50|565.42|563.02|564.88|562.48|565.42|563.02|564.88|562.48|0
1652205000000|2022-05-10 17:50:00|565.06|562.66|565.96|563.56|565.96|563.56|564.7|562.3|0
1652205010000|2022-05-10 17:50:10|565.78|563.38|565.42|563.02|565.78|563.38|564.8|562.4|0
1652205020000|2022-05-10 17:50:20|565.6|563.2|565.78|563.38|565.96|563.56|565.6|563.2|0
1652205030000|2022-05-10 17:50:30|565.42|563.02|565.42|563.02|565.78|563.38|565.42|563.02|0
1652205040000|2022-05-10 17:50:40|565.69|563.29|564.7|562.3|565.69|563.29|564.7|562.3|0
1652205050000|2022-05-10 17:50:50|564.88|562.48|565.06|562.66|565.06|562.66|564.7|562.3|0
1652205060000|2022-05-10 17:51:00|565.24|562.84|563.99|561.59|565.24|562.84|563.99|561.59|0
1652205070000|2022-05-10 17:51:10|563.81|561.41|567.21|564.81|567.21|564.81|563.81|561.41|0
1652205080000|2022-05-10 17:51:20|565.96|563.56|567.03|564.63|567.03|564.63|565.96|563.56|0
1652205090000|2022-05-10 17:51:30|567.21|564.81|567.39|564.99|567.39|564.99|566.85|564.45|0
1652205100000|2022-05-10 17:51:40|568.29|565.89|569.01|566.61|569.01|566.61|568.29|565.89|0
1652205110000|2022-05-10 17:51:50|569.55|567.15|569.01|566.61|569.73|567.33|569.01|566.61|0
1652205120000|2022-05-10 17:52:00|569.37|566.97|569.37|566.97|569.91|567.51|569.37|566.97|0
1652205130000|2022-05-10 17:52:10|569.19|566.79|569.01|566.61|569.64|567.24|569.01|566.61|0
1652205140000|2022-05-10 17:52:20|569.19|566.79|569.64|567.24|569.64|567.24|568.74|566.34|0
1652205150000|2022-05-10 17:52:30|569.73|567.33|569.28|566.88|569.91|567.51|569.28|566.88|0
1652205160000|2022-05-10 17:52:40|569.73|567.33|569.46|567.06|569.73|567.33|569.46|567.06|0
1652205170000|2022-05-10 17:52:50|568.47|566.07|568.29|565.89|569.19|566.79|568.29|565.89|0
1652205180000|2022-05-10 17:53:00|567.57|565.17|567.13|564.73|567.75|565.35|567.13|564.73|0
1652205190000|2022-05-10 17:53:10|566.85|564.45|566.05|563.65|566.85|564.45|566.05|563.65|0
1652205200000|2022-05-10 17:53:20|564.88|562.48|566.49|564.09|566.49|564.09|564.88|562.48|0
1652205210000|2022-05-10 17:53:30|566.67|564.27|566.85|564.45|566.85|564.45|566.49|564.09|0
1652205220000|2022-05-10 17:53:40|566.67|564.27|567.21|564.81|567.21|564.81|565.78|563.38|0
1652205230000|2022-05-10 17:53:50|567.03|564.63|566.67|564.27|567.03|564.63|566.49|564.09|0
1652205240000|2022-05-10 17:54:00|565.96|563.56|565.06|562.66|566.31|563.91|565.06|562.66|0
1652205250000|2022-05-10 17:54:10|565.24|562.84|565.06|562.66|565.24|562.84|564.88|562.48|0
1652205260000|2022-05-10 17:54:20|565.24|562.84|566.49|564.09|566.49|564.09|565.24|562.84|0
1652205270000|2022-05-10 17:54:30|566.67|564.27|565.69|563.29|566.67|564.27|565.6|563.2|0
1652205280000|2022-05-10 17:54:40|565.96|563.56|565.96|563.56|566.14|563.74|565.78|563.38|0
1652205290000|2022-05-10 17:54:50|565.78|563.38|565.69|563.29|565.78|563.38|565.6|563.2|0
1652205300000|2022-05-10 17:55:00|564.7|562.3|565.24|562.84|565.24|562.84|564.7|562.3|0
1652205310000|2022-05-10 17:55:10|565.42|563.02|567.03|564.63|567.03|564.63|565.42|563.02|0
1652205320000|2022-05-10 17:55:20|566.85|564.45|566.67|564.27|566.85|564.45|566.67|564.27|0
1652205330000|2022-05-10 17:55:30|566.49|564.09|566.67|564.27|566.67|564.27|566.31|563.91|0
1652205340000|2022-05-10 17:55:40|567.21|564.81|566.49|564.09|567.39|564.99|566.31|563.91|0
1652205350000|2022-05-10 17:55:50|567.39|564.99|565.42|563.02|567.39|564.99|565.42|563.02|0
1652205360000|2022-05-10 17:56:00|565.6|563.2|566.13|563.73|566.31|563.91|565.6|563.2|0
1652205370000|2022-05-10 17:56:10|565.78|563.38|565.96|563.56|565.96|563.56|565.6|563.2|0
1652205380000|2022-05-10 17:56:20|566.13|563.73|564.88|562.48|566.13|563.73|564.88|562.48|0
1652205390000|2022-05-10 17:56:30|565.06|562.66|564.17|561.77|565.06|562.66|564.17|561.77|0
1652205400000|2022-05-10 17:56:40|564.52|562.12|563.99|561.59|564.52|562.12|563.81|561.41|0
1652205410000|2022-05-10 17:56:50|562.74|560.34|562.83|560.43|563.09|560.69|562.74|560.34|0
1652205420000|2022-05-10 17:57:00|562.91|560.51|563.45|561.05|563.45|561.05|562.91|560.51|0
1652205430000|2022-05-10 17:57:10|564.08|561.68|564.88|562.48|564.88|562.48|564.08|561.68|0
1652205440000|2022-05-10 17:57:20|564.16|561.76|562.65|560.25|564.16|561.76|562.65|560.25|0
1652205450000|2022-05-10 17:57:30|562.91|560.51|563.27|560.87|563.81|561.41|562.91|560.51|0
1652205460000|2022-05-10 17:57:40|563.09|560.69|563.63|561.23|563.63|561.23|563.09|560.69|0
1652205470000|2022-05-10 17:57:50|563.54|561.14|564.7|562.3|564.7|562.3|563.54|561.14|0
1652205480000|2022-05-10 17:58:00|564.88|562.48|564.16|561.76|565.06|562.66|564.16|561.76|0
1652205490000|2022-05-10 17:58:10|563.99|561.59|563.81|561.41|564.16|561.76|563.72|561.32|0
1652205500000|2022-05-10 17:58:20|563.27|560.87|563.63|561.23|563.63|561.23|563.09|560.69|0
1652205510000|2022-05-10 17:58:30|563.27|560.87|562.91|560.51|563.27|560.87|562.73|560.33|0
1652205520000|2022-05-10 17:58:40|562.56|560.16|562.56|560.16|562.73|560.33|562.56|560.16|0
1652205530000|2022-05-10 17:58:50|562.29|559.89|562.02|559.62|562.38|559.98|562.02|559.62|0
1652205540000|2022-05-10 17:59:00|561.84|559.44|562.83|560.43|562.83|560.43|561.84|559.44|0
1652205550000|2022-05-10 17:59:10|562.56|560.16|562.2|559.8|562.73|560.33|562.2|559.8|0
1652205560000|2022-05-10 17:59:20|561.93|559.53|561.84|559.44|561.93|559.53|561.66|559.26|0
1652205570000|2022-05-10 17:59:30|561.13|558.73|561.13|558.73|561.31|558.91|561.13|558.73|0
1652205580000|2022-05-10 17:59:40|561.31|558.91|560.42|558.02|561.31|558.91|560.42|558.02|0
1652205590000|2022-05-10 17:59:50|560.24|557.84|560.95|558.55|560.95|558.55|560.24|557.84|0
1652205600000|2022-05-10 18:00:00|560.41|558.01|561.31|558.91|561.31|558.91|560.06|557.66|0
1652205610000|2022-05-10 18:00:10|561.4|559|561.31|558.91|561.4|559|560.51|558.11|0
1652205620000|2022-05-10 18:00:20|562.2|559.8|563.09|560.69|563.09|560.69|562.2|559.8|0
1652205630000|2022-05-10 18:00:30|563.45|561.05|560.59|558.19|563.45|561.05|560.59|558.19|0
1652205640000|2022-05-10 18:00:40|560.41|558.01|561.31|558.91|561.31|558.91|560.41|558.01|0
1652205650000|2022-05-10 18:00:50|560.59|558.19|562.73|560.33|562.73|560.33|560.59|558.19|0
1652205660000|2022-05-10 18:01:00|562.29|559.89|563.63|561.23|564.34|561.94|562.29|559.89|0
1652205670000|2022-05-10 18:01:10|563.81|561.41|564.26|561.86|564.26|561.86|563.45|561.05|0
1652205680000|2022-05-10 18:01:20|563.81|561.41|564.88|562.48|564.88|562.48|563.81|561.41|0
1652205690000|2022-05-10 18:01:30|564.79|562.39|564.88|562.48|565.06|562.66|564.79|562.39|0
1652205700000|2022-05-10 18:01:40|564.61|562.21|564.52|562.12|564.7|562.3|564.52|562.12|0
1652205710000|2022-05-10 18:01:50|565.06|562.66|564.88|562.48|565.6|563.2|564.88|562.48|0
1652205720000|2022-05-10 18:02:00|564.52|562.12|564.16|561.76|564.52|562.12|564.08|561.68|0
1652205730000|2022-05-10 18:02:10|562.73|560.33|562.91|560.51|562.91|560.51|562.73|560.33|0
1652205740000|2022-05-10 18:02:20|563.45|561.05|563.72|561.32|563.98|561.58|563.45|561.05|0
1652205750000|2022-05-10 18:02:30|562.91|560.51|562.2|559.8|562.91|560.51|562.2|559.8|0
1652205760000|2022-05-10 18:02:40|562.38|559.98|561.13|558.73|562.38|559.98|561.13|558.73|0
1652205770000|2022-05-10 18:02:50|560.59|558.19|559.17|556.77|560.59|558.19|559.17|556.77|0
1652205780000|2022-05-10 18:03:00|559.88|557.48|560.06|557.66|560.24|557.84|559.88|557.48|0
1652205790000|2022-05-10 18:03:10|559.52|557.12|560.41|558.01|560.59|558.19|559.52|557.12|0
1652205800000|2022-05-10 18:03:20|560.77|558.37|562.02|559.62|562.02|559.62|560.77|558.37|0
1652205810000|2022-05-10 18:03:30|561.66|559.26|562.02|559.62|562.02|559.62|561.66|559.26|0
1652205820000|2022-05-10 18:03:40|561.66|559.26|561.48|559.08|561.66|559.26|561.48|559.08|0
1652205830000|2022-05-10 18:03:50|561.4|559|560.41|558.01|561.4|559|559.88|557.48|0
1652205840000|2022-05-10 18:04:00|559.88|557.48|560.24|557.84|560.59|558.19|559.88|557.48|0
1652205850000|2022-05-10 18:04:10|559.88|557.48|560.06|557.66|560.06|557.66|559.52|557.12|0
1652205860000|2022-05-10 18:04:20|560.95|558.55|561.48|559.08|561.84|559.44|560.95|558.55|0
1652205870000|2022-05-10 18:04:30|561.4|559|561.84|559.44|562.55|560.15|561.4|559|0
1652205880000|2022-05-10 18:04:40|560.77|558.37|561.48|559.08|561.84|559.44|560.77|558.37|0
1652205890000|2022-05-10 18:04:50|560.59|558.19|561.13|558.73|561.4|559|560.59|558.19|0
1652205900000|2022-05-10 18:05:00|560.41|558.01|560.23|557.83|560.59|558.19|560.23|557.83|0
1652205910000|2022-05-10 18:05:10|561.13|558.73|560.59|558.19|561.22|558.82|560.59|558.19|0
1652205920000|2022-05-10 18:05:20|560.41|558.01|560.77|558.37|561.13|558.73|560.41|558.01|0
1652205930000|2022-05-10 18:05:30|560.59|558.19|561.66|559.26|561.75|559.35|560.41|558.01|0
1652205940000|2022-05-10 18:05:40|562.11|559.71|563.45|561.05|563.45|561.05|562.11|559.71|0
1652205950000|2022-05-10 18:05:50|563.63|561.23|563.54|561.14|563.63|561.23|563.27|560.87|0
1652205960000|2022-05-10 18:06:00|563.27|560.87|563.27|560.87|563.27|560.87|563|560.6|0
1652205970000|2022-05-10 18:06:10|565.58|563.18|565.05|562.65|565.58|563.18|565.05|562.65|0
1652205980000|2022-05-10 18:06:20|565.5|563.1|566.3|563.9|566.3|563.9|565.5|563.1|0
1652205990000|2022-05-10 18:06:30|567.55|565.15|567.91|565.51|567.91|565.51|566.84|564.44|0
1652206000000|2022-05-10 18:06:40|567.37|564.97|568.63|566.23|569.16|566.76|567.37|564.97|0
1652206010000|2022-05-10 18:06:50|568.45|566.05|567.91|565.51|568.63|566.23|567.55|565.15|0
1652206020000|2022-05-10 18:07:00|567.19|564.79|568.27|565.87|568.27|565.87|567.19|564.79|0
1652206030000|2022-05-10 18:07:10|568.45|566.05|568.98|566.58|568.98|566.58|568.45|566.05|0
1652206040000|2022-05-10 18:07:20|568.8|566.4|569.7|567.3|570.06|567.66|568.8|566.4|0
1652206050000|2022-05-10 18:07:30|569.34|566.94|568.27|565.87|569.34|566.94|568.09|565.69|0
1652206060000|2022-05-10 18:07:40|567.55|565.15|567.91|565.51|567.91|565.51|567.55|565.15|0
1652206070000|2022-05-10 18:07:50|568.09|565.69|568.45|566.05|568.45|566.05|568.09|565.69|0
1652206080000|2022-05-10 18:08:00|568.63|566.23|568.98|566.58|569.52|567.12|568.63|566.23|0
1652206090000|2022-05-10 18:08:10|568.27|565.87|568.63|566.23|568.63|566.23|568.09|565.69|0
1652206100000|2022-05-10 18:08:20|568.8|566.4|566.48|564.08|568.8|566.4|566.48|564.08|0
1652206110000|2022-05-10 18:08:30|566.66|564.26|566.66|564.26|566.93|564.53|566.66|564.26|0
1652206120000|2022-05-10 18:08:40|567.01|564.61|567.55|565.15|567.55|565.15|567.01|564.61|0
1652206130000|2022-05-10 18:08:50|567.19|564.79|568.18|565.78|568.45|566.05|567.19|564.79|0
1652206140000|2022-05-10 18:09:00|568.09|565.69|568.09|565.69|568.09|565.69|567.91|565.51|0
1652206150000|2022-05-10 18:09:10|567.91|565.51|567.37|564.97|567.91|565.51|567.37|564.97|0
1652206160000|2022-05-10 18:09:20|566.83|564.43|566.48|564.08|567.37|564.97|566.48|564.08|0
1652206170000|2022-05-10 18:09:30|566.75|564.35|566.3|563.9|566.83|564.43|566.3|563.9|0
1652206180000|2022-05-10 18:09:40|566.48|564.08|567.73|565.33|567.73|565.33|566.3|563.9|0
1652206190000|2022-05-10 18:09:50|567.91|565.51|569.7|567.3|569.7|567.3|567.91|565.51|0
1652206200000|2022-05-10 18:10:00|569.52|567.12|568.09|565.69|569.52|567.12|568.09|565.69|0
1652206210000|2022-05-10 18:10:10|568.98|566.58|568.09|565.69|569.34|566.94|568.09|565.69|0
1652206220000|2022-05-10 18:10:20|569.16|566.76|568.98|566.58|569.52|567.12|568.98|566.58|0
1652206230000|2022-05-10 18:10:30|568.8|566.4|568.98|566.58|568.98|566.58|568.8|566.4|0
1652206240000|2022-05-10 18:10:40|568.54|566.14|569.7|567.3|569.7|567.3|568.54|566.14|0
1652206250000|2022-05-10 18:10:50|570.06|567.66|569.88|567.48|570.06|567.66|569.52|567.12|0
1652206260000|2022-05-10 18:11:00|571.14|568.74|570.78|568.38|571.14|568.74|570.78|568.38|0
1652206270000|2022-05-10 18:11:10|570.24|567.84|569.52|567.12|570.24|567.84|569.52|567.12|0
1652206280000|2022-05-10 18:11:20|570.06|567.66|570.24|567.84|570.24|567.84|569.7|567.3|0
1652206290000|2022-05-10 18:11:30|570.06|567.66|570.24|567.84|570.24|567.84|569.7|567.3|0
1652206300000|2022-05-10 18:11:40|570.06|567.66|570.6|568.2|570.6|568.2|570.06|567.66|0
1652206310000|2022-05-10 18:11:50|570.96|568.56|568.98|566.58|570.96|568.56|568.98|566.58|0
1652206320000|2022-05-10 18:12:00|569.88|567.48|568.62|566.22|569.88|567.48|568.62|566.22|0
1652206330000|2022-05-10 18:12:10|568.27|565.87|568.44|566.04|568.44|566.04|567.91|565.51|0
1652206340000|2022-05-10 18:12:20|568.62|566.22|568.54|566.14|568.62|566.22|568.44|566.04|0
1652206350000|2022-05-10 18:12:30|568.62|566.22|569.88|567.48|569.97|567.57|568.62|566.22|0
1652206360000|2022-05-10 18:12:40|568.98|566.58|568.62|566.22|568.98|566.58|568.62|566.22|0
1652206370000|2022-05-10 18:12:50|569.34|566.94|569.34|566.94|569.34|566.94|569.16|566.76|0
1652206380000|2022-05-10 18:13:00|569.97|567.57|569.52|567.12|569.97|567.57|569.16|566.76|0
1652206390000|2022-05-10 18:13:10|569.34|566.94|569.7|567.3|569.7|567.3|568.8|566.4|0
1652206400000|2022-05-10 18:13:20|569.52|567.12|569.7|567.3|569.7|567.3|569.34|566.94|0
1652206410000|2022-05-10 18:13:30|569.34|566.94|569.16|566.76|569.34|566.94|568.98|566.58|0
1652206420000|2022-05-10 18:13:40|568.98|566.58|567.37|564.97|568.98|566.58|567.37|564.97|0
1652206430000|2022-05-10 18:13:50|566.3|563.9|566.48|564.08|566.48|564.08|565.76|563.36|0
1652206440000|2022-05-10 18:14:00|563.62|561.22|564.69|562.29|564.69|562.29|563.62|561.22|0
1652206450000|2022-05-10 18:14:10|564.33|561.93|563.26|560.86|564.33|561.93|563.26|560.86|0
1652206460000|2022-05-10 18:14:20|563.62|561.22|562.73|560.33|563.62|561.22|562.73|560.33|0
1652206470000|2022-05-10 18:14:30|562.37|559.97|562.11|559.71|562.82|560.42|562.11|559.71|0
1652206480000|2022-05-10 18:14:40|561.57|559.17|561.84|559.44|561.84|559.44|561.3|558.9|0
1652206490000|2022-05-10 18:14:50|562.02|559.62|562.73|560.33|563.26|560.86|562.02|559.62|0
1652206500000|2022-05-10 18:15:00|563.26|560.86|563.26|560.86|563.62|561.22|562.91|560.51|0
1652206510000|2022-05-10 18:15:10|562.73|560.33|563.44|561.04|563.44|561.04|562.73|560.33|0
1652206520000|2022-05-10 18:15:20|563.26|560.86|566.3|563.9|566.48|564.08|563.26|560.86|0
1652206530000|2022-05-10 18:15:30|566.83|564.43|570.24|567.84|570.24|567.84|566.75|564.35|0
1652206540000|2022-05-10 18:15:40|570.42|568.02|570.42|568.02|571.13|568.73|570.42|568.02|0
1652206550000|2022-05-10 18:15:50|570.6|568.2|570.24|567.84|570.6|568.2|570.24|567.84|0
1652206560000|2022-05-10 18:16:00|573.29|570.89|571.85|569.45|573.29|570.89|571.85|569.45|0
1652206570000|2022-05-10 18:16:10|573.11|570.71|575.19|572.79|575.19|572.79|573.11|570.71|0
1652206580000|2022-05-10 18:16:20|575.81|573.41|576.9|574.5|576.9|574.5|575.45|573.05|0
1652206590000|2022-05-10 18:16:30|577.35|574.95|576.72|574.32|577.44|575.04|576.72|574.32|0
1652206600000|2022-05-10 18:16:40|576.9|574.5|578.08|575.68|578.08|575.68|576.9|574.5|0
1652206610000|2022-05-10 18:16:50|577.98|575.58|578.16|575.76|578.16|575.76|577.8|575.4|0
1652206620000|2022-05-10 18:17:00|577.98|575.58|578.8|576.4|578.8|576.4|577.98|575.58|0
1652206630000|2022-05-10 18:17:10|577.62|575.22|577.44|575.04|577.8|575.4|577.44|575.04|0
1652206640000|2022-05-10 18:17:20|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1652206650000|2022-05-10 18:17:30|577.62|575.22|577.98|575.58|577.98|575.58|576.54|574.14|0
1652206660000|2022-05-10 18:17:40|577.8|575.4|578.89|576.49|578.89|576.49|577.8|575.4|0
1652206670000|2022-05-10 18:17:50|578.71|576.31|577.08|574.68|578.71|576.31|577.08|574.68|0
1652206680000|2022-05-10 18:18:00|576.72|574.32|576.18|573.78|576.72|574.32|575.81|573.41|0
1652206690000|2022-05-10 18:18:10|575.81|573.41|576.9|574.5|576.9|574.5|575.81|573.41|0
1652206700000|2022-05-10 18:18:20|575.91|573.51|576.54|574.14|576.54|574.14|575.91|573.51|0
1652206710000|2022-05-10 18:18:30|575.99|573.59|575.27|572.87|576.17|573.77|575.27|572.87|0
1652206720000|2022-05-10 18:18:40|574.47|572.07|573.11|570.71|574.47|572.07|571.95|569.55|0
1652206730000|2022-05-10 18:18:50|572.93|570.53|571.59|569.19|572.93|570.53|571.59|569.19|0
1652206740000|2022-05-10 18:19:00|568.44|566.04|568.98|566.58|569.7|567.3|568.44|566.04|0
1652206750000|2022-05-10 18:19:10|569.7|567.3|568.44|566.04|569.7|567.3|568.44|566.04|0
1652206760000|2022-05-10 18:19:20|570.41|568.01|569.97|567.57|570.59|568.19|569.97|567.57|0
1652206770000|2022-05-10 18:19:30|570.24|567.84|570.33|567.93|570.77|568.37|570.24|567.84|0
1652206780000|2022-05-10 18:19:40|569.52|567.12|569.88|567.48|570.41|568.01|569.52|567.12|0
1652206790000|2022-05-10 18:19:50|570.24|567.84|570.06|567.66|570.69|568.29|569.88|567.48|0
1652206800000|2022-05-10 18:20:00|569.34|566.94|571.13|568.73|571.94|569.54|569.34|566.94|0
1652206810000|2022-05-10 18:20:10|571.85|569.45|570.06|567.66|571.85|569.45|570.06|567.66|0
1652206820000|2022-05-10 18:20:20|570.95|568.55|570.23|567.83|570.95|568.55|570.23|567.83|0
1652206830000|2022-05-10 18:20:30|568.8|566.4|569.7|567.3|569.7|567.3|568.08|565.68|0
1652206840000|2022-05-10 18:20:40|570.41|568.01|572.21|569.81|572.21|569.81|570.23|567.83|0
1652206850000|2022-05-10 18:20:50|571.13|568.73|571.67|569.27|571.85|569.45|571.13|568.73|0
1652206860000|2022-05-10 18:21:00|571.59|569.19|570.35|567.95|571.59|569.19|570.23|567.83|0
1652206870000|2022-05-10 18:21:10|570.26|567.86|570.26|567.86|570.26|567.86|569.81|567.41|0
1652206880000|2022-05-10 18:21:20|570.35|567.95|568.91|566.51|570.35|567.95|568.91|566.51|0
1652206890000|2022-05-10 18:21:30|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1652206900000|2022-05-10 18:21:40|568.1|565.7|568.64|566.24|568.82|566.42|568.1|565.7|0
1652206910000|2022-05-10 18:21:50|568.28|565.88|569.18|566.78|569.18|566.78|568.28|565.88|0
1652206920000|2022-05-10 18:22:00|568.28|565.88|567.2|564.8|568.28|565.88|566.84|564.44|0
1652206930000|2022-05-10 18:22:10|566.48|564.08|566.84|564.44|567.02|564.62|566.48|564.08|0
1652206940000|2022-05-10 18:22:20|565.77|563.37|566.84|564.44|566.84|564.44|565.77|563.37|0
1652206950000|2022-05-10 18:22:30|566.13|563.73|566.66|564.26|566.66|564.26|566.13|563.73|0
1652206960000|2022-05-10 18:22:40|567.56|565.16|568.1|565.7|568.46|566.06|567.56|565.16|0
1652206970000|2022-05-10 18:22:50|568.28|565.88|567.83|565.43|568.46|566.06|567.83|565.43|0
1652206980000|2022-05-10 18:23:00|567.92|565.52|569.9|567.5|569.9|567.5|567.92|565.52|0
1652206990000|2022-05-10 18:23:10|569.72|567.32|569.72|567.32|569.72|567.32|569.09|566.69|0
1652207000000|2022-05-10 18:23:20|570.71|568.31|570.8|568.4|570.8|568.4|569.72|567.32|0
1652207010000|2022-05-10 18:23:30|570.53|568.13|570.26|567.86|570.53|568.13|569.9|567.5|0
1652207020000|2022-05-10 18:23:40|569.81|567.41|571.34|568.94|571.34|568.94|569.81|567.41|0
1652207030000|2022-05-10 18:23:50|572.06|569.66|574.68|572.28|574.68|572.28|572.06|569.66|0
1652207040000|2022-05-10 18:24:00|574.94|572.54|575.49|573.09|575.49|573.09|574.86|572.46|0
1652207050000|2022-05-10 18:24:10|575.31|572.91|574.86|572.46|575.31|572.91|574.86|572.46|0
1652207060000|2022-05-10 18:24:20|575.67|573.27|574.76|572.36|575.67|573.27|574.04|571.64|0
1652207070000|2022-05-10 18:24:30|574.22|571.82|574.22|571.82|574.4|572|574.22|571.82|0
1652207080000|2022-05-10 18:24:40|574.04|571.64|574.4|572|574.94|572.54|574.04|571.64|0
1652207090000|2022-05-10 18:24:50|573.5|571.1|575.31|572.91|575.31|572.91|573.5|571.1|0
1652207100000|2022-05-10 18:25:00|574.76|572.36|576.57|574.17|576.57|574.17|574.76|572.36|0
1652207110000|2022-05-10 18:25:10|576.03|573.63|575.12|572.72|576.03|573.63|575.12|572.72|0
1652207120000|2022-05-10 18:25:20|575.49|573.09|575.4|573|576.21|573.81|575.4|573|0
1652207130000|2022-05-10 18:25:30|574.76|572.36|574.58|572.18|575.67|573.27|574.58|572.18|0
1652207140000|2022-05-10 18:25:40|574.94|572.54|575.67|573.27|575.67|573.27|574.76|572.36|0
1652207150000|2022-05-10 18:25:50|576.03|573.63|576.03|573.63|576.03|573.63|575.12|572.72|0
1652207160000|2022-05-10 18:26:00|576.85|574.45|576.93|574.53|577.3|574.9|576.21|573.81|0
1652207170000|2022-05-10 18:26:10|577.48|575.08|578.75|576.35|579.02|576.62|577.48|575.08|0
1652207180000|2022-05-10 18:26:20|578.38|575.98|577.84|575.44|578.57|576.17|577.3|574.9|0
1652207190000|2022-05-10 18:26:30|578.2|575.8|577.66|575.26|578.2|575.8|577.48|575.08|0
1652207200000|2022-05-10 18:26:40|577.84|575.44|578.84|576.44|578.93|576.53|577.84|575.44|0
1652207210000|2022-05-10 18:26:50|578.75|576.35|578.75|576.35|578.93|576.53|578.75|576.35|0
1652207220000|2022-05-10 18:27:00|579.84|577.44|579.84|577.44|580.11|577.71|579.84|577.44|0
1652207230000|2022-05-10 18:27:10|580.02|577.62|580.74|578.34|580.74|578.34|579.84|577.44|0
1652207240000|2022-05-10 18:27:20|580.93|578.53|581.29|578.89|581.29|578.89|580.29|577.89|0
1652207250000|2022-05-10 18:27:30|581.11|578.71|581.93|579.53|581.93|579.53|581.11|578.71|0
1652207260000|2022-05-10 18:27:40|582.2|579.8|582.02|579.62|582.38|579.98|582.02|579.62|0
1652207270000|2022-05-10 18:27:50|582.2|579.8|582.93|580.53|582.93|580.53|582.2|579.8|0
1652207280000|2022-05-10 18:28:00|582.38|579.98|579.84|577.44|582.38|579.98|579.84|577.44|0
1652207290000|2022-05-10 18:28:10|579.65|577.25|579.65|577.25|579.65|577.25|579.11|576.71|0
1652207300000|2022-05-10 18:28:20|579.29|576.89|577.11|574.71|579.29|576.89|577.11|574.71|0
1652207310000|2022-05-10 18:28:30|576.75|574.35|576.93|574.53|576.93|574.53|575.49|573.09|0
1652207320000|2022-05-10 18:28:40|577.3|574.9|576.75|574.35|577.3|574.9|576.75|574.35|0
1652207330000|2022-05-10 18:28:50|577.11|574.71|578.75|576.35|579.65|577.25|577.11|574.71|0
1652207340000|2022-05-10 18:29:00|579.11|576.71|580.56|578.16|580.56|578.16|579.11|576.71|0
1652207350000|2022-05-10 18:29:10|580.02|577.62|579.65|577.25|580.02|577.62|579.65|577.25|0
1652207360000|2022-05-10 18:29:20|579.75|577.35|578.38|575.98|579.75|577.35|577.66|575.26|0
1652207370000|2022-05-10 18:29:30|579.11|576.71|578.2|575.8|579.11|576.71|577.66|575.26|0
1652207380000|2022-05-10 18:29:40|578.48|576.08|579.29|576.89|579.29|576.89|578.2|575.8|0
1652207390000|2022-05-10 18:29:50|578.3|575.9|577.66|575.26|578.3|575.9|577.48|575.08|0
1652207400000|2022-05-10 18:30:00|577.29|574.89|577.75|575.35|578.02|575.62|577.29|574.89|0
1652207410000|2022-05-10 18:30:10|577.48|575.08|577.48|575.08|577.48|575.08|576.85|574.45|0
1652207420000|2022-05-10 18:30:20|577.29|574.89|577.29|574.89|577.66|575.26|577.11|574.71|0
1652207430000|2022-05-10 18:30:30|577.21|574.81|575.12|572.72|577.21|574.81|575.12|572.72|0
1652207440000|2022-05-10 18:30:40|575.85|573.45|576.75|574.35|576.75|574.35|575.85|573.45|0
1652207450000|2022-05-10 18:30:50|576.39|573.99|576.57|574.17|577.29|574.89|576.39|573.99|0
1652207460000|2022-05-10 18:31:00|576.39|573.99|578.2|575.8|578.2|575.8|576.39|573.99|0
1652207470000|2022-05-10 18:31:10|577.66|575.26|578.02|575.62|578.2|575.8|577.66|575.26|0
1652207480000|2022-05-10 18:31:20|577.66|575.26|577.48|575.08|577.84|575.44|577.11|574.71|0
1652207490000|2022-05-10 18:31:30|579.29|576.89|579.11|576.71|579.29|576.89|578.38|575.98|0
1652207500000|2022-05-10 18:31:40|579.29|576.89|579.83|577.43|580.38|577.98|579.29|576.89|0
1652207510000|2022-05-10 18:31:50|580.02|577.62|579.47|577.07|580.02|577.62|579.47|577.07|0
1652207520000|2022-05-10 18:32:00|578.02|575.62|578.2|575.8|578.2|575.8|577.57|575.17|0
1652207530000|2022-05-10 18:32:10|577.57|575.17|577.93|575.53|577.93|575.53|577.48|575.08|0
1652207540000|2022-05-10 18:32:20|578.11|575.71|578.56|576.16|578.56|576.16|578.11|575.71|0
1652207550000|2022-05-10 18:32:30|578.74|576.34|578.38|575.98|578.74|576.34|578.38|575.98|0
1652207560000|2022-05-10 18:32:40|578.93|576.53|577.84|575.44|578.93|576.53|577.84|575.44|0
1652207570000|2022-05-10 18:32:50|578.38|575.98|578.74|576.34|578.74|576.34|578.02|575.62|0
1652207580000|2022-05-10 18:33:00|578.02|575.62|577.66|575.26|578.48|576.08|577.66|575.26|0
1652207590000|2022-05-10 18:33:10|578.56|576.16|578.84|576.44|578.84|576.44|578.38|575.98|0
1652207600000|2022-05-10 18:33:20|579.47|577.07|579.2|576.8|579.47|577.07|579.11|576.71|0
1652207610000|2022-05-10 18:33:30|579.47|577.07|580.2|577.8|580.2|577.8|579.29|576.89|0
1652207620000|2022-05-10 18:33:40|579.65|577.25|579.11|576.71|579.83|577.43|578.74|576.34|0
1652207630000|2022-05-10 18:33:50|578.38|575.98|578.02|575.62|578.66|576.26|578.02|575.62|0
1652207640000|2022-05-10 18:34:00|578.56|576.16|579.29|576.89|579.47|577.07|578.56|576.16|0
1652207650000|2022-05-10 18:34:10|578.74|576.34|579.47|577.07|579.47|577.07|578.02|575.62|0
1652207660000|2022-05-10 18:34:20|579.65|577.25|580.38|577.98|580.38|577.98|579.65|577.25|0
1652207670000|2022-05-10 18:34:30|580.01|577.61|580.38|577.98|580.38|577.98|579.83|577.43|0
1652207680000|2022-05-10 18:34:40|579.11|576.71|579.65|577.25|579.65|577.25|579.11|576.71|0
1652207690000|2022-05-10 18:34:50|579.83|577.43|578.2|575.8|579.83|577.43|578.2|575.8|0
1652207700000|2022-05-10 18:35:00|578.74|576.34|576.3|573.9|578.74|576.34|576.21|573.81|0
1652207710000|2022-05-10 18:35:10|576.21|573.81|577.11|574.71|577.11|574.71|576.21|573.81|0
1652207720000|2022-05-10 18:35:20|576.57|574.17|574.94|572.54|576.57|574.17|574.94|572.54|0
1652207730000|2022-05-10 18:35:30|575.84|573.44|577.47|575.07|577.47|575.07|575.84|573.44|0
1652207740000|2022-05-10 18:35:40|576.21|573.81|575.84|573.44|576.21|573.81|575.3|572.9|0
1652207750000|2022-05-10 18:35:50|575.3|572.9|573.86|571.46|575.3|572.9|573.86|571.46|0
1652207760000|2022-05-10 18:36:00|574.76|572.36|574.4|572|574.76|572.36|574.13|571.73|0
1652207770000|2022-05-10 18:36:10|574.04|571.64|572.77|570.37|574.4|572|572.77|570.37|0
1652207780000|2022-05-10 18:36:20|572.59|570.19|573.13|570.73|573.13|570.73|572.59|570.19|0
1652207790000|2022-05-10 18:36:30|571.97|569.57|572.59|570.19|572.77|570.37|571.97|569.57|0
1652207800000|2022-05-10 18:36:40|572.95|570.55|573.41|571.01|573.68|571.28|572.95|570.55|0
1652207810000|2022-05-10 18:36:50|574.22|571.82|575.58|573.18|575.58|573.18|574.22|571.82|0
1652207820000|2022-05-10 18:37:00|574.94|572.54|575.84|573.44|575.84|573.44|574.94|572.54|0
1652207830000|2022-05-10 18:37:10|574.22|571.82|574.76|572.36|574.76|572.36|573.67|571.27|0
1652207840000|2022-05-10 18:37:20|575.12|572.72|577.84|575.44|577.84|575.44|575.12|572.72|0
1652207850000|2022-05-10 18:37:30|578.2|575.8|577.65|575.25|578.2|575.8|577.65|575.25|0
1652207860000|2022-05-10 18:37:40|578.2|575.8|578.02|575.62|578.56|576.16|578.02|575.62|0
1652207870000|2022-05-10 18:37:50|578.2|575.8|576.93|574.53|578.38|575.98|576.93|574.53|0
1652207880000|2022-05-10 18:38:00|577.47|575.07|577.65|575.25|578.56|576.16|577.47|575.07|0
1652207890000|2022-05-10 18:38:10|576.21|573.81|576.48|574.08|576.57|574.17|576.21|573.81|0
1652207900000|2022-05-10 18:38:20|576.02|573.62|577.11|574.71|577.39|574.99|575.84|573.44|0
1652207910000|2022-05-10 18:38:30|576.93|574.53|576.57|574.17|577.29|574.89|576.57|574.17|0
1652207920000|2022-05-10 18:38:40|576.21|573.81|576.57|574.17|576.57|574.17|576.21|573.81|0
1652207930000|2022-05-10 18:38:50|577.29|574.89|577.84|575.44|577.84|575.44|576.93|574.53|0
1652207940000|2022-05-10 18:39:00|577.65|575.25|576.57|574.17|577.65|575.25|576.57|574.17|0
1652207950000|2022-05-10 18:39:10|577.11|574.71|578.38|575.98|578.38|575.98|577.11|574.71|0
1652207960000|2022-05-10 18:39:20|578.02|575.62|577.65|575.25|578.02|575.62|577.57|575.17|0
1652207970000|2022-05-10 18:39:30|578.56|576.16|577.84|575.44|578.56|576.16|577.84|575.44|0
1652207980000|2022-05-10 18:39:40|577.65|575.25|578.02|575.62|578.2|575.8|577.65|575.25|0
1652207990000|2022-05-10 18:39:50|578.38|575.98|578.02|575.62|578.38|575.98|577.29|574.89|0
1652208000000|2022-05-10 18:40:00|579.1|576.7|579.65|577.25|579.65|577.25|578.74|576.34|0
1652208010000|2022-05-10 18:40:10|580.74|578.34|579.83|577.43|581.02|578.62|579.47|577.07|0
1652208020000|2022-05-10 18:40:20|580.38|577.98|582.01|579.61|582.19|579.79|580.38|577.98|0
1652208030000|2022-05-10 18:40:30|582.19|579.79|582.19|579.79|582.74|580.34|582.19|579.79|0
1652208040000|2022-05-10 18:40:40|581.93|579.53|580.56|578.16|581.93|579.53|580.56|578.16|0
1652208050000|2022-05-10 18:40:50|578.56|576.16|578.02|575.62|578.74|576.34|578.02|575.62|0
1652208060000|2022-05-10 18:41:00|578.38|575.98|578.56|576.16|578.56|576.16|578.2|575.8|0
1652208070000|2022-05-10 18:41:10|577.83|575.43|578.2|575.8|578.2|575.8|577.83|575.43|0
1652208080000|2022-05-10 18:41:20|579.1|576.7|576.93|574.53|579.1|576.7|576.93|574.53|0
1652208090000|2022-05-10 18:41:30|576.2|573.8|574.76|572.36|576.2|573.8|574.76|572.36|0
1652208100000|2022-05-10 18:41:40|574.22|571.82|574.22|571.82|574.58|572.18|573.67|571.27|0
1652208110000|2022-05-10 18:41:50|574.13|571.73|573.49|571.09|574.13|571.73|573.05|570.65|0
1652208120000|2022-05-10 18:42:00|572.86|570.46|571.15|568.75|573.31|570.91|571.15|568.75|0
1652208130000|2022-05-10 18:42:10|570.61|568.21|569.26|566.86|570.61|568.21|569.17|566.77|0
1652208140000|2022-05-10 18:42:20|569.53|567.13|570.43|568.03|570.79|568.39|569.53|567.13|0
1652208150000|2022-05-10 18:42:30|570.97|568.57|571.69|569.29|571.69|569.29|570.88|568.48|0
1652208160000|2022-05-10 18:42:40|570.97|568.57|570.07|567.67|570.97|568.57|569.89|567.49|0
1652208170000|2022-05-10 18:42:50|569.98|567.58|570.07|567.67|570.07|567.67|569.71|567.31|0
1652208180000|2022-05-10 18:43:00|568.99|566.59|569.17|566.77|569.17|566.77|568.99|566.59|0
1652208190000|2022-05-10 18:43:10|568.9|566.5|568.45|566.05|568.9|566.5|568.09|565.69|0
1652208200000|2022-05-10 18:43:20|568.81|566.41|568.63|566.23|569.17|566.77|568.63|566.23|0
1652208210000|2022-05-10 18:43:30|568.99|566.59|568.63|566.23|568.99|566.59|568.45|566.05|0
1652208220000|2022-05-10 18:43:40|568.09|565.69|568.09|565.69|568.63|566.23|568.09|565.69|0
1652208230000|2022-05-10 18:43:50|568|565.6|567.73|565.33|568.45|566.05|567.73|565.33|0
1652208240000|2022-05-10 18:44:00|568.63|566.23|567.19|564.79|568.63|566.23|566.83|564.43|0
1652208250000|2022-05-10 18:44:10|567.83|565.43|567.55|565.15|567.83|565.43|567.19|564.79|0
1652208260000|2022-05-10 18:44:20|567.73|565.33|566.12|563.72|567.73|565.33|566.12|563.72|0
1652208270000|2022-05-10 18:44:30|565.94|563.54|566.57|564.17|566.57|564.17|565.94|563.54|0
1652208280000|2022-05-10 18:44:40|567.01|564.61|567.19|564.79|567.19|564.79|566.66|564.26|0
1652208290000|2022-05-10 18:44:50|566.83|564.43|566.48|564.08|566.83|564.43|566.48|564.08|0
1652208300000|2022-05-10 18:45:00|567.19|564.79|567.55|565.15|567.55|565.15|566.83|564.43|0
1652208310000|2022-05-10 18:45:10|568.09|565.69|568.36|565.96|568.54|566.14|568.09|565.69|0
1652208320000|2022-05-10 18:45:20|569.35|566.95|568.27|565.87|569.35|566.95|568.09|565.69|0
1652208330000|2022-05-10 18:45:30|568.45|566.05|569.53|567.13|569.53|567.13|568.45|566.05|0
1652208340000|2022-05-10 18:45:40|568.99|566.59|570.61|568.21|571.15|568.75|568.99|566.59|0
1652208350000|2022-05-10 18:45:50|568.99|566.59|568.63|566.23|568.99|566.59|568.45|566.05|0
1652208360000|2022-05-10 18:46:00|569.89|567.49|570.79|568.39|570.97|568.57|569.89|567.49|0
1652208370000|2022-05-10 18:46:10|571.33|568.93|571.15|568.75|571.51|569.11|571.15|568.75|0
1652208380000|2022-05-10 18:46:20|570.97|568.57|573.31|570.91|573.67|571.27|570.79|568.39|0
1652208390000|2022-05-10 18:46:30|573.85|571.45|574.21|571.81|574.39|571.99|573.85|571.45|0
1652208400000|2022-05-10 18:46:40|573.49|571.09|573.85|571.45|573.95|571.55|573.49|571.09|0
1652208410000|2022-05-10 18:46:50|573.31|570.91|573.67|571.27|573.67|571.27|573.13|570.73|0
1652208420000|2022-05-10 18:47:00|577.29|574.89|576.48|574.08|577.29|574.89|576.2|573.8|0
1652208430000|2022-05-10 18:47:10|576.02|573.62|577.29|574.89|577.29|574.89|576.02|573.62|0
1652208440000|2022-05-10 18:47:20|578.92|576.52|579.83|577.43|580.01|577.61|578.74|576.34|0
1652208450000|2022-05-10 18:47:30|580.01|577.61|580.37|577.97|580.37|577.97|579.83|577.43|0
1652208460000|2022-05-10 18:47:40|579.1|576.7|579.28|576.88|579.38|576.98|578.74|576.34|0
1652208470000|2022-05-10 18:47:50|578.92|576.52|579.83|577.43|579.83|577.43|578.92|576.52|0
1652208480000|2022-05-10 18:48:00|579.65|577.25|578.92|576.52|580.01|577.61|578.92|576.52|0
1652208490000|2022-05-10 18:48:10|578.74|576.34|578.92|576.52|578.92|576.52|578.38|575.98|0
1652208500000|2022-05-10 18:48:20|579.38|576.98|579.1|576.7|579.38|576.98|579.01|576.61|0
1652208510000|2022-05-10 18:48:30|578.56|576.16|577.83|575.43|578.56|576.16|577.83|575.43|0
1652208520000|2022-05-10 18:48:40|577.29|574.89|577.47|575.07|577.93|575.53|577.29|574.89|0
1652208530000|2022-05-10 18:48:50|577.65|575.25|577.29|574.89|577.65|575.25|577.29|574.89|0
1652208540000|2022-05-10 18:49:00|576.93|574.53|575.3|572.9|576.93|574.53|575.3|572.9|0
1652208550000|2022-05-10 18:49:10|575.48|573.08|575.75|573.35|575.84|573.44|575.48|573.08|0
1652208560000|2022-05-10 18:49:20|576.56|574.16|576.38|573.98|576.56|574.16|575.66|573.26|0
1652208570000|2022-05-10 18:49:30|577.65|575.25|576.74|574.34|577.74|575.34|576.74|574.34|0
1652208580000|2022-05-10 18:49:40|577.11|574.71|574.57|572.17|577.11|574.71|574.57|572.17|0
1652208590000|2022-05-10 18:49:50|574.75|572.35|573.67|571.27|575.12|572.72|573.67|571.27|0
1652208600000|2022-05-10 18:50:00|574.75|572.35|573.76|571.36|574.75|572.35|573.49|571.09|0
1652208610000|2022-05-10 18:50:10|570.79|568.39|571.33|568.93|571.33|568.93|570.43|568.03|0
1652208620000|2022-05-10 18:50:20|572.95|570.55|572.23|569.83|572.95|570.55|572.23|569.83|0
1652208630000|2022-05-10 18:50:30|570.43|568.03|570.97|568.57|571.33|568.93|570.43|568.03|0
1652208640000|2022-05-10 18:50:40|571.15|568.75|572.95|570.55|572.95|570.55|571.15|568.75|0
1652208650000|2022-05-10 18:50:50|571.96|569.56|571.51|569.11|572.23|569.83|571.51|569.11|0
1652208660000|2022-05-10 18:51:00|570.79|568.39|571.69|569.29|572.23|569.83|570.79|568.39|0
1652208670000|2022-05-10 18:51:10|572.41|570.01|575.48|573.08|575.84|573.44|572.41|570.01|0
1652208680000|2022-05-10 18:51:20|575.39|572.99|576.38|573.98|576.74|574.34|575.39|572.99|0
1652208690000|2022-05-10 18:51:30|576.48|574.08|576.38|573.98|576.48|574.08|575.39|572.99|0
1652208700000|2022-05-10 18:51:40|576.11|573.71|575.39|572.99|576.11|573.71|575.39|572.99|0
1652208710000|2022-05-10 18:51:50|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1652208720000|2022-05-10 18:52:00|576.48|574.08|574.57|572.17|576.48|574.08|574.57|572.17|0
1652208730000|2022-05-10 18:52:10|573.67|571.27|572.59|570.19|573.85|571.45|572.59|570.19|0
1652208740000|2022-05-10 18:52:20|572.95|570.55|568.36|565.96|572.95|570.55|568.36|565.96|0
1652208750000|2022-05-10 18:52:30|569.08|566.68|568.9|566.5|569.08|566.68|568.72|566.32|0
1652208760000|2022-05-10 18:52:40|568.36|565.96|572.4|570|572.4|570|568.36|565.96|0
1652208770000|2022-05-10 18:52:50|569.69|567.29|571.32|568.92|571.32|568.92|569.69|567.29|0
1652208780000|2022-05-10 18:53:00|571.59|569.19|573.3|570.9|573.76|571.36|571.59|569.19|0
1652208790000|2022-05-10 18:53:10|572.94|570.54|572.4|570|572.94|570.54|572.4|570|0
1652208800000|2022-05-10 18:53:20|571.32|568.92|571.32|568.92|571.5|569.1|570.59|568.19|0
1652208810000|2022-05-10 18:53:30|571.5|569.1|571.32|568.92|571.68|569.28|571.14|568.74|0
1652208820000|2022-05-10 18:53:40|570.96|568.56|570.87|568.47|570.96|568.56|570.41|568.01|0
1652208830000|2022-05-10 18:53:50|571.14|568.74|571.14|568.74|571.14|568.74|570.41|568.01|0
1652208840000|2022-05-10 18:54:00|570.59|568.19|572.46|570.06|572.46|570.06|570.59|568.19|0
1652208850000|2022-05-10 18:54:10|572.73|570.33|570.39|567.99|572.73|570.33|570.39|567.99|0
1652208860000|2022-05-10 18:54:20|570.75|568.35|571.47|569.07|571.47|569.07|570.57|568.17|0
1652208870000|2022-05-10 18:54:30|571.65|569.25|574.35|571.95|574.35|571.95|571.65|569.25|0
1652208880000|2022-05-10 18:54:40|574.17|571.77|572.91|570.51|574.17|571.77|572.91|570.51|0
1652208890000|2022-05-10 18:54:50|572.73|570.33|572.01|569.61|572.73|570.33|572.01|569.61|0
1652208900000|2022-05-10 18:55:00|571.65|569.25|570.93|568.53|571.74|569.34|570.93|568.53|0
1652208910000|2022-05-10 18:55:10|571.02|568.62|572.55|570.15|572.55|570.15|571.02|568.62|0
1652208920000|2022-05-10 18:55:20|572.37|569.97|572.01|569.61|572.73|570.33|572.01|569.61|0
1652208930000|2022-05-10 18:55:30|572.37|569.97|571.83|569.43|572.91|570.51|571.83|569.43|0
1652208940000|2022-05-10 18:55:40|571.92|569.52|573.45|571.05|573.45|571.05|571.92|569.52|0
1652208950000|2022-05-10 18:55:50|572.73|570.33|574.35|571.95|574.35|571.95|572.55|570.15|0
1652208960000|2022-05-10 18:56:00|574.17|571.77|576.51|574.11|576.61|574.21|574.17|571.77|0
1652208970000|2022-05-10 18:56:10|575.79|573.39|576.88|574.48|576.88|574.48|575.79|573.39|0
1652208980000|2022-05-10 18:56:20|577.42|575.02|577.78|575.38|577.96|575.56|577.42|575.02|0
1652208990000|2022-05-10 18:56:30|578.5|576.1|579.05|576.65|579.05|576.65|578.14|575.74|0
1652209000000|2022-05-10 18:56:40|579.77|577.37|580.5|578.1|581.22|578.82|579.77|577.37|0
1652209010000|2022-05-10 18:56:50|581.04|578.64|581.22|578.82|581.22|578.82|580.68|578.28|0
1652209020000|2022-05-10 18:57:00|580.68|578.28|577.87|575.47|580.68|578.28|577.87|575.47|0
1652209030000|2022-05-10 18:57:10|577.78|575.38|578.68|576.28|579.05|576.65|577.78|575.38|0
1652209040000|2022-05-10 18:57:20|578.87|576.47|574.8|572.4|578.87|576.47|574.8|572.4|0
1652209050000|2022-05-10 18:57:30|575.61|573.21|576.88|574.48|577.06|574.66|575.61|573.21|0
1652209060000|2022-05-10 18:57:40|576.61|574.21|575.97|573.57|576.61|574.21|575.97|573.57|0
1652209070000|2022-05-10 18:57:50|574.89|572.49|575.07|572.67|576.15|573.75|574.89|572.49|0
1652209080000|2022-05-10 18:58:00|574.71|572.31|573.81|571.41|574.71|572.31|572.73|570.33|0
1652209090000|2022-05-10 18:58:10|575.25|572.85|573.63|571.23|575.25|572.85|573.27|570.87|0
1652209100000|2022-05-10 18:58:20|574.17|571.77|572.91|570.51|574.17|571.77|572.91|570.51|0
1652209110000|2022-05-10 18:58:30|573.45|571.05|573.81|571.41|573.81|571.41|572.82|570.42|0
1652209120000|2022-05-10 18:58:40|575.07|572.67|574.17|571.77|575.07|572.67|574.17|571.77|0
1652209130000|2022-05-10 18:58:50|573.63|571.23|573.81|571.41|573.81|571.41|573.45|571.05|0
1652209140000|2022-05-10 18:59:00|574.8|572.4|576.33|573.93|576.33|573.93|574.71|572.31|0
1652209150000|2022-05-10 18:59:10|575.7|573.3|576.87|574.47|576.87|574.47|575.7|573.3|0
1652209160000|2022-05-10 18:59:20|576.51|574.11|575.61|573.21|576.51|574.11|575.61|573.21|0
1652209170000|2022-05-10 18:59:30|575.79|573.39|573.63|571.23|575.79|573.39|573.63|571.23|0
1652209180000|2022-05-10 18:59:40|574.53|572.13|574.17|571.77|574.53|572.13|574.17|571.77|0
1652209190000|2022-05-10 18:59:50|574.35|571.95|574.44|572.04|574.53|572.13|574.35|571.95|0
1652209200000|2022-05-10 19:00:00|574.17|571.77|571.83|569.43|574.17|571.77|571.83|569.43|0
1652209210000|2022-05-10 19:00:10|575.97|573.57|573.54|571.14|575.97|573.57|573.54|571.14|0
1652209220000|2022-05-10 19:00:20|575.61|573.21|573.81|571.41|575.79|573.39|573.81|571.41|0
1652209230000|2022-05-10 19:00:30|573.63|571.23|571.38|568.98|573.63|571.23|570.93|568.53|0
1652209240000|2022-05-10 19:00:40|571.47|569.07|571.56|569.16|572.19|569.79|571.47|569.07|0
1652209250000|2022-05-10 19:00:50|571.65|569.25|572.55|570.15|572.91|570.51|571.65|569.25|0
1652209260000|2022-05-10 19:01:00|572.91|570.51|571.47|569.07|573.36|570.96|571.47|569.07|0
1652209270000|2022-05-10 19:01:10|571.83|569.43|570.75|568.35|571.83|569.43|570.75|568.35|0
1652209280000|2022-05-10 19:01:20|570.93|568.53|570.75|568.35|571.11|568.71|570.75|568.35|0
1652209290000|2022-05-10 19:01:30|570.57|568.17|570.03|567.63|570.57|568.17|569.67|567.27|0
1652209300000|2022-05-10 19:01:40|569.67|567.27|569.85|567.45|569.85|567.45|569.41|567.01|0
1652209310000|2022-05-10 19:01:50|569.67|567.27|569.85|567.45|569.85|567.45|569.67|567.27|0
1652209320000|2022-05-10 19:02:00|569.31|566.91|571.11|568.71|571.11|568.71|569.31|566.91|0
1652209330000|2022-05-10 19:02:10|571.29|568.89|571.65|569.25|571.83|569.43|571.11|568.71|0
1652209340000|2022-05-10 19:02:20|571.47|569.07|570.03|567.63|571.47|569.07|570.03|567.63|0
1652209350000|2022-05-10 19:02:30|569.85|567.45|570.93|568.53|571.11|568.71|569.67|567.27|0
1652209360000|2022-05-10 19:02:40|571.47|569.07|572.19|569.79|572.19|569.79|571.29|568.89|0
1652209370000|2022-05-10 19:02:50|571.83|569.43|572.01|569.61|572.19|569.79|571.65|569.25|0
1652209380000|2022-05-10 19:03:00|571.83|569.43|572.73|570.33|572.91|570.51|571.83|569.43|0
1652209390000|2022-05-10 19:03:10|571.29|568.89|571.29|568.89|572.28|569.88|571.29|568.89|0
1652209400000|2022-05-10 19:03:20|571.47|569.07|571.11|568.71|571.65|569.25|571.11|568.71|0
1652209410000|2022-05-10 19:03:30|571.65|569.25|570.93|568.53|571.83|569.43|570.93|568.53|0
1652209420000|2022-05-10 19:03:40|571.11|568.71|570.75|568.35|571.38|568.98|570.75|568.35|0
1652209430000|2022-05-10 19:03:50|570.93|568.53|572.73|570.33|572.73|570.33|570.93|568.53|0
1652209440000|2022-05-10 19:04:00|573.09|570.69|572.55|570.15|573.09|570.69|572.55|570.15|0
1652209450000|2022-05-10 19:04:10|573.09|570.69|571.65|569.25|573.09|570.69|571.56|569.16|0
1652209460000|2022-05-10 19:04:20|571.83|569.43|573.54|571.14|573.54|571.14|571.29|568.89|0
1652209470000|2022-05-10 19:04:30|573.9|571.5|571.83|569.43|573.9|571.5|571.83|569.43|0
1652209480000|2022-05-10 19:04:40|571.65|569.25|571.29|568.89|571.65|569.25|571.29|568.89|0
1652209490000|2022-05-10 19:04:50|572.54|570.14|571.83|569.43|572.54|570.14|571.83|569.43|0
1652209500000|2022-05-10 19:05:00|572.01|569.61|570.21|567.81|572.01|569.61|570.21|567.81|0
1652209510000|2022-05-10 19:05:10|570.03|567.63|571.11|568.71|571.11|568.71|570.03|567.63|0
1652209520000|2022-05-10 19:05:20|571.47|569.07|570.75|568.35|571.83|569.43|570.75|568.35|0
1652209530000|2022-05-10 19:05:30|570.03|567.63|570.39|567.99|570.57|568.17|570.03|567.63|0
1652209540000|2022-05-10 19:05:40|569.49|567.09|569.13|566.73|569.49|567.09|568.41|566.01|0
1652209550000|2022-05-10 19:05:50|568.41|566.01|567.16|564.76|568.41|566.01|567.16|564.76|0
1652209560000|2022-05-10 19:06:00|566.98|564.58|566.27|563.87|566.98|564.58|566.27|563.87|0
1652209570000|2022-05-10 19:06:10|566.09|563.69|564.3|561.9|566.09|563.69|564.3|561.9|0
1652209580000|2022-05-10 19:06:20|564.84|562.44|564.04|561.64|564.84|562.44|564.04|561.64|0
1652209590000|2022-05-10 19:06:30|564.12|561.72|563.94|561.54|564.12|561.72|563.59|561.19|0
1652209600000|2022-05-10 19:06:40|563.76|561.36|565.19|562.79|565.19|562.79|563.76|561.36|0
1652209610000|2022-05-10 19:06:50|565.01|562.61|565.19|562.79|565.19|562.79|564.84|562.44|0
1652209620000|2022-05-10 19:07:00|564.66|562.26|566.98|564.58|566.98|564.58|564.66|562.26|0
1652209630000|2022-05-10 19:07:10|566.62|564.22|566.98|564.58|566.98|564.58|566.62|564.22|0
1652209640000|2022-05-10 19:07:20|567.34|564.94|567.52|565.12|567.7|565.3|567.34|564.94|0
1652209650000|2022-05-10 19:07:30|567.88|565.48|567.88|565.48|567.88|565.48|567.34|564.94|0
1652209660000|2022-05-10 19:07:40|567.25|564.85|566.72|564.32|567.25|564.85|566.62|564.22|0
1652209670000|2022-05-10 19:07:50|566.44|564.04|567.52|565.12|567.52|565.12|566.44|564.04|0
1652209680000|2022-05-10 19:08:00|567.43|565.03|567.88|565.48|567.88|565.48|567.43|565.03|0
1652209690000|2022-05-10 19:08:10|568.05|565.65|570.75|568.35|570.75|568.35|568.05|565.65|0
1652209700000|2022-05-10 19:08:20|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1652209710000|2022-05-10 19:08:30|568.77|566.37|569.4|567|569.85|567.45|568.77|566.37|0
1652209720000|2022-05-10 19:08:40|570.21|567.81|569.49|567.09|570.21|567.81|569.31|566.91|0
1652209730000|2022-05-10 19:08:50|568.59|566.19|567.52|565.12|568.59|566.19|567.52|565.12|0
1652209740000|2022-05-10 19:09:00|567.16|564.76|568.59|566.19|568.59|566.19|567.16|564.76|0
1652209750000|2022-05-10 19:09:10|568.41|566.01|568.86|566.46|569.31|566.91|568.41|566.01|0
1652209760000|2022-05-10 19:09:20|569.13|566.73|568.33|565.93|569.13|566.73|568.33|565.93|0
1652209770000|2022-05-10 19:09:30|568.59|566.19|568.51|566.11|568.69|566.29|568.51|566.11|0
1652209780000|2022-05-10 19:09:40|569.13|566.73|572.72|570.32|572.9|570.5|569.13|566.73|0
1652209790000|2022-05-10 19:09:50|572.54|570.14|572.72|570.32|573.08|570.68|572.1|569.7|0
1652209800000|2022-05-10 19:10:00|573.44|571.04|573.62|571.22|573.98|571.58|573.44|571.04|0
1652209810000|2022-05-10 19:10:10|572.36|569.96|571.64|569.24|572.54|570.14|571.64|569.24|0
1652209820000|2022-05-10 19:10:20|571.74|569.34|573.26|570.86|573.26|570.86|571.74|569.34|0
1652209830000|2022-05-10 19:10:30|572.9|570.5|571.46|569.06|573.62|571.22|571.46|569.06|0
1652209840000|2022-05-10 19:10:40|572.18|569.78|572|569.6|572.72|570.32|572|569.6|0
1652209850000|2022-05-10 19:10:50|572.28|569.88|571.74|569.34|572.9|570.5|571.74|569.34|0
1652209860000|2022-05-10 19:11:00|571.64|569.24|574.16|571.76|574.16|571.76|571.38|568.98|0
1652209870000|2022-05-10 19:11:10|572.9|570.5|571.64|569.24|572.9|570.5|571.38|568.98|0
1652209880000|2022-05-10 19:11:20|571.82|569.42|570.39|567.99|571.82|569.42|570.39|567.99|0
1652209890000|2022-05-10 19:11:30|570.74|568.34|570.56|568.16|570.74|568.34|570.56|568.16|0
1652209900000|2022-05-10 19:11:40|570.74|568.34|571.64|569.24|571.64|569.24|570.74|568.34|0
1652209910000|2022-05-10 19:11:50|570.92|568.52|570.39|567.99|571.46|569.06|570.39|567.99|0
1652209920000|2022-05-10 19:12:00|567.52|565.12|568.77|566.37|568.77|566.37|567.52|565.12|0
1652209930000|2022-05-10 19:12:10|569.31|566.91|570.92|568.52|570.92|568.52|569.31|566.91|0
1652209940000|2022-05-10 19:12:20|570.21|567.81|571.64|569.24|571.64|569.24|570.21|567.81|0
1652209950000|2022-05-10 19:12:30|571.1|568.7|572.18|569.78|572.18|569.78|570.92|568.52|0
1652209960000|2022-05-10 19:12:40|571.82|569.42|571.64|569.24|571.82|569.42|571.28|568.88|0
1652209970000|2022-05-10 19:12:50|571.46|569.06|570.21|567.81|571.46|569.06|570.21|567.81|0
1652209980000|2022-05-10 19:13:00|570.74|568.34|570.74|568.34|570.74|568.34|569.85|567.45|0
1652209990000|2022-05-10 19:13:10|570.03|567.63|572|569.6|572|569.6|570.03|567.63|0
1652210000000|2022-05-10 19:13:20|571.82|569.42|573.26|570.86|573.26|570.86|571.38|568.98|0
1652210010000|2022-05-10 19:13:30|573.8|571.4|573.62|571.22|574.16|571.76|573.26|570.86|0
1652210020000|2022-05-10 19:13:40|573.98|571.58|573.44|571.04|573.98|571.58|573.44|571.04|0
1652210030000|2022-05-10 19:13:50|572.72|570.32|572.54|570.14|572.72|570.32|571.74|569.34|0
1652210040000|2022-05-10 19:14:00|572.72|570.32|572.72|570.32|572.72|570.32|572.36|569.96|0
1652210050000|2022-05-10 19:14:10|572.54|570.14|571.46|569.06|572.54|570.14|571.46|569.06|0
1652210060000|2022-05-10 19:14:20|571.92|569.52|571.82|569.42|571.92|569.52|571.28|568.88|0
1652210070000|2022-05-10 19:14:30|571.1|568.7|571.46|569.06|571.46|569.06|571.1|568.7|0
1652210080000|2022-05-10 19:14:40|571.82|569.42|571.38|568.98|571.82|569.42|570.92|568.52|0
1652210090000|2022-05-10 19:14:50|570.92|568.52|571.46|569.06|571.82|569.42|570.92|568.52|0
1652210100000|2022-05-10 19:15:00|571.1|568.7|570.74|568.34|571.1|568.7|570.03|567.63|0
1652210110000|2022-05-10 19:15:10|569.85|567.45|570.02|567.62|570.56|568.16|569.85|567.45|0
1652210120000|2022-05-10 19:15:20|570.56|568.16|570.48|568.08|570.56|568.16|570.2|567.8|0
1652210130000|2022-05-10 19:15:30|572.54|570.14|572|569.6|572.54|570.14|571.82|569.42|0
1652210140000|2022-05-10 19:15:40|571.64|569.24|570.02|567.62|571.64|569.24|570.02|567.62|0
1652210150000|2022-05-10 19:15:50|568.77|566.37|569.49|567.09|569.49|567.09|568.77|566.37|0
1652210160000|2022-05-10 19:16:00|569.4|567|567.16|564.76|569.4|567|567.16|564.76|0
1652210170000|2022-05-10 19:16:10|567.69|565.29|567.16|564.76|567.87|565.47|567.16|564.76|0
1652210180000|2022-05-10 19:16:20|567.51|565.11|567.34|564.94|567.69|565.29|566.98|564.58|0
1652210190000|2022-05-10 19:16:30|567.25|564.85|569.13|566.73|569.13|566.73|567.25|564.85|0
1652210200000|2022-05-10 19:16:40|571.46|569.06|570.2|567.8|571.46|569.06|570.2|567.8|0
1652210210000|2022-05-10 19:16:50|571.02|568.62|571.1|568.7|571.1|568.7|570.74|568.34|0
1652210220000|2022-05-10 19:17:00|572.54|570.14|573.26|570.86|573.44|571.04|572.54|570.14|0
1652210230000|2022-05-10 19:17:10|574.16|571.76|575.42|573.02|575.42|573.02|574.16|571.76|0
1652210240000|2022-05-10 19:17:20|575.6|573.2|576.15|573.75|576.15|573.75|575.24|572.84|0
1652210250000|2022-05-10 19:17:30|575.97|573.57|575.52|573.12|575.97|573.57|575.52|573.12|0
1652210260000|2022-05-10 19:17:40|575.42|573.02|574.98|572.58|575.78|573.38|574.98|572.58|0
1652210270000|2022-05-10 19:17:50|574.88|572.48|574.52|572.12|575.06|572.66|574.52|572.12|0
1652210280000|2022-05-10 19:18:00|574.16|571.76|573.35|570.95|574.16|571.76|572.36|569.96|0
1652210290000|2022-05-10 19:18:10|573.44|571.04|572.81|570.41|573.44|571.04|572.45|570.05|0
1652210300000|2022-05-10 19:18:20|572.27|569.87|571.64|569.24|572.27|569.87|571.64|569.24|0
1652210310000|2022-05-10 19:18:30|572.18|569.78|571.64|569.24|572.18|569.78|571.64|569.24|0
1652210320000|2022-05-10 19:18:40|571.46|569.06|571.82|569.42|571.82|569.42|571.02|568.62|0
1652210330000|2022-05-10 19:18:50|572.18|569.78|571.28|568.88|572.18|569.78|571.28|568.88|0
1652210340000|2022-05-10 19:19:00|571.46|569.06|570.2|567.8|571.46|569.06|570.2|567.8|0
1652210350000|2022-05-10 19:19:10|570.74|568.34|570.38|567.98|571.28|568.88|570.38|567.98|0
1652210360000|2022-05-10 19:19:20|570.2|567.8|570.56|568.16|570.56|568.16|570.2|567.8|0
1652210370000|2022-05-10 19:19:30|570.2|567.8|570.56|568.16|570.56|568.16|570.02|567.62|0
1652210380000|2022-05-10 19:19:40|571.1|568.7|570.38|567.98|571.46|569.06|570.38|567.98|0
1652210390000|2022-05-10 19:19:50|570.56|568.16|571.1|568.7|571.1|568.7|570.56|568.16|0
1652210400000|2022-05-10 19:20:00|570.74|568.34|570.38|567.98|571.46|569.06|570.38|567.98|0
1652210410000|2022-05-10 19:20:10|570.02|567.62|572.36|569.96|572.36|569.96|570.02|567.62|0
1652210420000|2022-05-10 19:20:20|572.54|570.14|572.9|570.5|572.9|570.5|572.36|569.96|0
1652210430000|2022-05-10 19:20:30|573.62|571.22|574.7|572.3|574.7|572.3|573.44|571.04|0
1652210440000|2022-05-10 19:20:40|574.34|571.94|573.98|571.58|574.7|572.3|573.98|571.58|0
1652210450000|2022-05-10 19:20:50|574.43|572.03|575.96|573.56|575.96|573.56|574.43|572.03|0
1652210460000|2022-05-10 19:21:00|575.6|573.2|576.6|574.2|576.6|574.2|575.6|573.2|0
1652210470000|2022-05-10 19:21:10|576.14|573.74|575.24|572.84|576.14|573.74|575.24|572.84|0
1652210480000|2022-05-10 19:21:20|576.33|573.93|575.96|573.56|576.87|574.47|575.96|573.56|0
1652210490000|2022-05-10 19:21:30|575.78|573.38|574.52|572.12|575.78|573.38|574.52|572.12|0
1652210500000|2022-05-10 19:21:40|573.62|571.22|574.16|571.76|574.34|571.94|573.62|571.22|0
1652210510000|2022-05-10 19:21:50|574.61|572.21|576.69|574.29|576.69|574.29|574.61|572.21|0
1652210520000|2022-05-10 19:22:00|576.6|574.2|577.23|574.83|577.68|575.28|576.6|574.2|0
1652210530000|2022-05-10 19:22:10|576.87|574.47|577.05|574.65|577.77|575.37|576.87|574.47|0
1652210540000|2022-05-10 19:22:20|577.41|575.01|576.87|574.47|577.41|575.01|576.87|574.47|0
1652210550000|2022-05-10 19:22:30|575.42|573.02|575.42|573.02|575.42|573.02|574.88|572.48|0
1652210560000|2022-05-10 19:22:40|575.06|572.66|574.52|572.12|575.06|572.66|574.52|572.12|0
1652210570000|2022-05-10 19:22:50|575.24|572.84|575.6|573.2|575.96|573.56|575.24|572.84|0
1652210580000|2022-05-10 19:23:00|575.96|573.56|576.42|574.02|576.69|574.29|575.96|573.56|0
1652210590000|2022-05-10 19:23:10|576.87|574.47|575.78|573.38|576.87|574.47|575.78|573.38|0
1652210600000|2022-05-10 19:23:20|575.52|573.12|576.69|574.29|576.69|574.29|575.52|573.12|0
1652210610000|2022-05-10 19:23:30|576.87|574.47|576.78|574.38|576.87|574.47|575.6|573.2|0
1652210620000|2022-05-10 19:23:40|576.96|574.56|577.95|575.55|577.95|575.55|576.96|574.56|0
1652210630000|2022-05-10 19:23:50|578.13|575.73|577.59|575.19|578.13|575.73|577.5|575.1|0
1652210640000|2022-05-10 19:24:00|578.31|575.91|578.49|576.09|578.49|576.09|577.95|575.55|0
1652210650000|2022-05-10 19:24:10|578.05|575.65|578.67|576.27|578.68|576.28|578.05|575.65|0
1652210660000|2022-05-10 19:24:20|578.86|576.46|580.67|578.27|580.67|578.27|578.86|576.46|0
1652210670000|2022-05-10 19:24:30|580.85|578.45|581.76|579.36|582.12|579.72|580.85|578.45|0
1652210680000|2022-05-10 19:24:40|581.94|579.54|582.03|579.63|582.67|580.27|581.94|579.54|0
1652210690000|2022-05-10 19:24:50|582.12|579.72|581.39|578.99|582.12|579.72|581.39|578.99|0
1652210700000|2022-05-10 19:25:00|581.21|578.81|581.39|578.99|581.39|578.99|580.12|577.72|0
1652210710000|2022-05-10 19:25:10|580.85|578.45|581.21|578.81|581.21|578.81|580.85|578.45|0
1652210720000|2022-05-10 19:25:20|581.03|578.63|580.49|578.09|581.03|578.63|580.49|578.09|0
1652210730000|2022-05-10 19:25:30|581.39|578.99|581.58|579.18|581.58|579.18|581.39|578.99|0
1652210740000|2022-05-10 19:25:40|582.21|579.81|583.39|580.99|583.39|580.99|582.21|579.81|0
1652210750000|2022-05-10 19:25:50|583.21|580.81|582.85|580.45|583.21|580.81|582.85|580.45|0
1652210760000|2022-05-10 19:26:00|583.03|580.63|585.39|582.99|585.39|582.99|583.03|580.63|0
1652210770000|2022-05-10 19:26:10|585.58|583.18|585.21|582.81|585.58|583.18|585.21|582.81|0
1652210780000|2022-05-10 19:26:20|585.76|583.36|585.58|583.18|586.31|583.91|585.58|583.18|0
1652210790000|2022-05-10 19:26:30|585.21|582.81|584.85|582.45|585.76|583.36|584.85|582.45|0
1652210800000|2022-05-10 19:26:40|585.58|583.18|585.03|582.63|585.58|583.18|584.85|582.45|0
1652210810000|2022-05-10 19:26:50|584.85|582.45|585.76|583.36|585.76|583.36|584.85|582.45|0
1652210820000|2022-05-10 19:27:00|585.58|583.18|585.58|583.18|586.31|583.91|585.58|583.18|0
1652210830000|2022-05-10 19:27:10|585.39|582.99|587.22|584.82|587.58|585.18|585.39|582.99|0
1652210840000|2022-05-10 19:27:20|586.85|584.45|586.31|583.91|586.85|584.45|586.31|583.91|0
1652210850000|2022-05-10 19:27:30|587.03|584.63|586.49|584.09|587.03|584.63|586.31|583.91|0
1652210860000|2022-05-10 19:27:40|586.4|584|585.39|582.99|586.4|584|584.3|581.9|0
1652210870000|2022-05-10 19:27:50|585.21|582.81|585.76|583.36|585.76|583.36|585.21|582.81|0
1652210880000|2022-05-10 19:28:00|585.58|583.18|585.58|583.18|585.58|583.18|585.12|582.72|0
1652210890000|2022-05-10 19:28:10|585.39|582.99|585.03|582.63|585.39|582.99|584.85|582.45|0
1652210900000|2022-05-10 19:28:20|584.3|581.9|583.39|580.99|584.3|581.9|583.21|580.81|0
1652210910000|2022-05-10 19:28:30|583.49|581.09|584.66|582.26|584.66|582.26|583.49|581.09|0
1652210920000|2022-05-10 19:28:40|584.03|581.63|584.58|582.18|584.58|582.18|584.03|581.63|0
1652210930000|2022-05-10 19:28:50|584.3|581.9|584.03|581.63|584.3|581.9|583.94|581.54|0
1652210940000|2022-05-10 19:29:00|583.49|581.09|585.03|582.63|585.03|582.63|583.49|581.09|0
1652210950000|2022-05-10 19:29:10|585.21|582.81|585.21|582.81|585.21|582.81|585.21|582.81|0
1652210960000|2022-05-10 19:29:20|584.3|581.9|585.94|583.54|585.94|583.54|584.3|581.9|0
1652210970000|2022-05-10 19:29:30|585.58|583.18|585.58|583.18|585.94|583.54|585.58|583.18|0
1652210980000|2022-05-10 19:29:40|586.3|583.9|586.85|584.45|586.85|584.45|586.3|583.9|0
1652210990000|2022-05-10 19:29:50|586.3|583.9|585.39|582.99|586.3|583.9|585.39|582.99|0
1652211000000|2022-05-10 19:30:00|586.12|583.72|586.49|584.09|586.49|584.09|586.12|583.72|0
1652211010000|2022-05-10 19:30:10|586.3|583.9|588.86|586.46|588.86|586.46|586.3|583.9|0
1652211020000|2022-05-10 19:30:20|589.04|586.64|589.77|587.37|589.77|587.37|589.04|586.64|0
1652211030000|2022-05-10 19:30:30|589.96|587.56|590.32|587.92|590.51|588.11|589.96|587.56|0
1652211040000|2022-05-10 19:30:40|590.87|588.47|591.79|589.39|591.79|589.39|590.87|588.47|0
1652211050000|2022-05-10 19:30:50|591.42|589.02|590.32|587.92|591.42|589.02|590.32|587.92|0
1652211060000|2022-05-10 19:31:00|590.14|587.74|589.41|587.01|590.14|587.74|589.41|587.01|0
1652211070000|2022-05-10 19:31:10|589.77|587.37|589.77|587.37|589.77|587.37|589.41|587.01|0
1652211080000|2022-05-10 19:31:20|591.24|588.84|590.69|588.29|591.24|588.84|589.96|587.56|0
1652211090000|2022-05-10 19:31:30|591.06|588.66|590.32|587.92|591.06|588.66|590.32|587.92|0
1652211100000|2022-05-10 19:31:40|590.51|588.11|588.49|586.09|590.51|588.11|588.49|586.09|0
1652211110000|2022-05-10 19:31:50|589.04|586.64|588.86|586.46|589.5|587.1|588.86|586.46|0
1652211120000|2022-05-10 19:32:00|587.68|585.28|587.4|585|587.68|585.28|586.49|584.09|0
1652211130000|2022-05-10 19:32:10|588.31|585.91|589.04|586.64|589.04|586.64|588.31|585.91|0
1652211140000|2022-05-10 19:32:20|589.23|586.83|589.04|586.64|589.41|587.01|589.04|586.64|0
1652211150000|2022-05-10 19:32:30|588.68|586.28|589.59|587.19|590.32|587.92|588.68|586.28|0
1652211160000|2022-05-10 19:32:40|590.32|587.92|589.32|586.92|590.32|587.92|589.23|586.83|0
1652211170000|2022-05-10 19:32:50|589.77|587.37|589.59|587.19|589.77|587.37|589.59|587.19|0
1652211180000|2022-05-10 19:33:00|590.32|587.92|588.68|586.28|590.32|587.92|588.68|586.28|0
1652211190000|2022-05-10 19:33:10|589.04|586.64|590.6|588.2|590.69|588.29|589.04|586.64|0
1652211200000|2022-05-10 19:33:20|590.05|587.65|589.04|586.64|590.05|587.65|589.04|586.64|0
1652211210000|2022-05-10 19:33:30|589.59|587.19|589.59|587.19|589.59|587.19|589.22|586.82|0
1652211220000|2022-05-10 19:33:40|589.41|587.01|589.41|587.01|589.41|587.01|589.04|586.64|0
1652211230000|2022-05-10 19:33:50|589.22|586.82|587.76|585.36|589.22|586.82|587.58|585.18|0
1652211240000|2022-05-10 19:34:00|587.58|585.18|589.04|586.64|589.04|586.64|587.58|585.18|0
1652211250000|2022-05-10 19:34:10|588.31|585.91|588.31|585.91|588.31|585.91|587.95|585.55|0
1652211260000|2022-05-10 19:34:20|588.22|585.82|588.13|585.73|588.77|586.37|588.13|585.73|0
1652211270000|2022-05-10 19:34:30|588.49|586.09|588.13|585.73|588.49|586.09|588.04|585.64|0
1652211280000|2022-05-10 19:34:40|589.22|586.82|589.96|587.56|589.96|587.56|589.04|586.64|0
1652211290000|2022-05-10 19:34:50|590.32|587.92|588.13|585.73|590.32|587.92|588.13|585.73|0
1652211300000|2022-05-10 19:35:00|588.86|586.46|587.95|585.55|589.04|586.64|587.95|585.55|0
1652211310000|2022-05-10 19:35:10|588.22|585.82|588.31|585.91|589.04|586.64|588.22|585.82|0
1652211320000|2022-05-10 19:35:20|588.49|586.09|589.41|587.01|589.87|587.47|588.49|586.09|0
1652211330000|2022-05-10 19:35:30|588.86|586.46|588.68|586.28|588.86|586.46|588.68|586.28|0
1652211340000|2022-05-10 19:35:40|589.14|586.74|588.95|586.55|589.41|587.01|588.86|586.46|0
1652211350000|2022-05-10 19:35:50|588.49|586.09|587.4|585|588.49|586.09|587.21|584.81|0
1652211360000|2022-05-10 19:36:00|588.68|586.28|588.68|586.28|588.68|586.28|588.31|585.91|0
1652211370000|2022-05-10 19:36:10|587.94|585.54|588.31|585.91|588.31|585.91|587.76|585.36|0
1652211380000|2022-05-10 19:36:20|587.21|584.81|586.85|584.45|588.13|585.73|586.85|584.45|0
1652211390000|2022-05-10 19:36:30|586.21|583.81|586.48|584.08|586.58|584.18|586.21|583.81|0
1652211400000|2022-05-10 19:36:40|586.21|583.81|587.4|585|587.4|585|586.21|583.81|0
1652211410000|2022-05-10 19:36:50|586.85|584.45|586.48|584.08|586.85|584.45|586.3|583.9|0
1652211420000|2022-05-10 19:37:00|587.03|584.63|586.48|584.08|587.03|584.63|586.48|584.08|0
1652211430000|2022-05-10 19:37:10|586.85|584.45|587.94|585.54|587.94|585.54|586.85|584.45|0
1652211440000|2022-05-10 19:37:20|588.31|585.91|589.14|586.74|589.14|586.74|587.94|585.54|0
1652211450000|2022-05-10 19:37:30|589.41|587.01|590.14|587.74|590.14|587.74|589.41|587.01|0
1652211460000|2022-05-10 19:37:40|589.5|587.1|590.14|587.74|590.14|587.74|589.5|587.1|0
1652211470000|2022-05-10 19:37:50|591.79|589.39|592.15|589.75|592.34|589.94|591.79|589.39|0
1652211480000|2022-05-10 19:38:00|592.34|589.94|593.99|591.59|593.99|591.59|592.34|589.94|0
1652211490000|2022-05-10 19:38:10|594.72|592.32|596.01|593.61|596.01|593.61|594.36|591.96|0
1652211500000|2022-05-10 19:38:20|595.64|593.24|594.36|591.96|595.64|593.24|594.36|591.96|0
1652211510000|2022-05-10 19:38:30|593.25|590.85|592.34|589.94|593.25|590.85|592.15|589.75|0
1652211520000|2022-05-10 19:38:40|592.7|590.3|593.44|591.04|593.44|591.04|592.61|590.21|0
1652211530000|2022-05-10 19:38:50|593.25|590.85|593.8|591.4|593.8|591.4|593.25|590.85|0
1652211540000|2022-05-10 19:39:00|593.62|591.22|592.15|589.75|593.62|591.22|592.15|589.75|0
1652211550000|2022-05-10 19:39:10|591.6|589.2|592.89|590.49|592.89|590.49|591.6|589.2|0
1652211560000|2022-05-10 19:39:20|592.61|590.21|591.97|589.57|592.61|590.21|591.79|589.39|0
1652211570000|2022-05-10 19:39:30|592.34|589.94|591.05|588.65|592.34|589.94|591.05|588.65|0
1652211580000|2022-05-10 19:39:40|591.6|589.2|591.79|589.39|591.79|589.39|591.42|589.02|0
1652211590000|2022-05-10 19:39:50|592.15|589.75|593.25|590.85|593.25|590.85|592.15|589.75|0
1652211600000|2022-05-10 19:40:00|593.8|591.4|594.35|591.95|594.35|591.95|593.8|591.4|0
1652211610000|2022-05-10 19:40:10|593.8|591.4|594.54|592.14|594.54|592.14|593.25|590.85|0
1652211620000|2022-05-10 19:40:20|594.72|592.32|594.54|592.14|594.91|592.51|594.54|592.14|0
1652211630000|2022-05-10 19:40:30|594.17|591.77|595.09|592.69|595.09|592.69|594.17|591.77|0
1652211640000|2022-05-10 19:40:40|595.27|592.87|596.19|593.79|596.19|593.79|595.27|592.87|0
1652211650000|2022-05-10 19:40:50|596.38|593.98|596.01|593.61|596.38|593.98|596.01|593.61|0
1652211660000|2022-05-10 19:41:00|594.91|592.51|595.09|592.69|595.09|592.69|593.8|591.4|0
1652211670000|2022-05-10 19:41:10|595.27|592.87|596.19|593.79|596.19|593.79|595.19|592.79|0
1652211680000|2022-05-10 19:41:20|596.01|593.61|594.91|592.51|596.01|593.61|594.91|592.51|0
1652211690000|2022-05-10 19:41:30|595.27|592.87|595.46|593.06|595.46|593.06|595.09|592.69|0
1652211700000|2022-05-10 19:41:40|595.27|592.87|595.27|592.87|595.27|592.87|594.54|592.14|0
1652211710000|2022-05-10 19:41:50|595.09|592.69|594.72|592.32|595.64|593.24|594.72|592.32|0
1652211720000|2022-05-10 19:42:00|594.54|592.14|593.99|591.59|594.72|592.32|593.8|591.4|0
1652211730000|2022-05-10 19:42:10|594.17|591.77|594.35|591.95|594.91|592.51|594.17|591.77|0
1652211740000|2022-05-10 19:42:20|593.44|591.04|593.62|591.22|593.62|591.22|593.07|590.67|0
1652211750000|2022-05-10 19:42:30|594.17|591.77|595.27|592.87|595.27|592.87|593.99|591.59|0
1652211760000|2022-05-10 19:42:40|594.45|592.05|593.07|590.67|594.45|592.05|593.07|590.67|0
1652211770000|2022-05-10 19:42:50|593.62|591.22|594.27|591.87|594.27|591.87|593.44|591.04|0
1652211780000|2022-05-10 19:43:00|593.99|591.59|593.35|590.95|593.99|591.59|593.35|590.95|0
1652211790000|2022-05-10 19:43:10|593.44|591.04|593.44|591.04|593.44|591.04|593.16|590.76|0
1652211800000|2022-05-10 19:43:20|591.97|589.57|593.62|591.22|593.62|591.22|591.97|589.57|0
1652211810000|2022-05-10 19:43:30|594.17|591.77|594.17|591.77|594.17|591.77|593.44|591.04|0
1652211820000|2022-05-10 19:43:40|593.8|591.4|593.44|591.04|593.8|591.4|593.44|591.04|0
1652211830000|2022-05-10 19:43:50|593.62|591.22|592.88|590.48|593.62|591.22|592.7|590.3|0
1652211840000|2022-05-10 19:44:00|592.15|589.75|593.07|590.67|593.07|590.67|592.15|589.75|0
1652211850000|2022-05-10 19:44:10|592.88|590.48|591.97|589.57|592.88|590.48|591.97|589.57|0
1652211860000|2022-05-10 19:44:20|593.16|590.76|593.16|590.76|593.44|591.04|593.16|590.76|0
1652211870000|2022-05-10 19:44:30|593.8|591.4|595.46|593.06|595.46|593.06|593.8|591.4|0
1652211880000|2022-05-10 19:44:40|594.72|592.32|594.54|592.14|594.72|592.32|594.54|592.14|0
1652211890000|2022-05-10 19:44:50|594.35|591.95|595.64|593.24|595.64|593.24|594.35|591.95|0
1652211900000|2022-05-10 19:45:00|594.63|592.23|595|592.6|596.56|594.16|594.63|592.23|0
1652211910000|2022-05-10 19:45:10|594.9|592.5|594.9|592.5|594.9|592.5|594.45|592.05|0
1652211920000|2022-05-10 19:45:20|595.64|593.24|594.17|591.77|595.64|593.24|594.17|591.77|0
1652211930000|2022-05-10 19:45:30|593.62|591.22|595.46|593.06|595.46|593.06|593.43|591.03|0
1652211940000|2022-05-10 19:45:40|595.64|593.24|594.9|592.5|595.82|593.42|594.63|592.23|0
1652211950000|2022-05-10 19:45:50|595.09|592.69|594.54|592.14|595.64|593.24|594.54|592.14|0
1652211960000|2022-05-10 19:46:00|594.17|591.77|594.82|592.42|594.82|592.42|594.17|591.77|0
1652211970000|2022-05-10 19:46:10|595.64|593.24|596.74|594.34|596.93|594.53|595.64|593.24|0
1652211980000|2022-05-10 19:46:20|596.93|594.53|595.46|593.06|596.93|594.53|595.46|593.06|0
1652211990000|2022-05-10 19:46:30|595.74|593.34|594.35|591.95|596.38|593.98|594.35|591.95|0
1652212000000|2022-05-10 19:46:40|593.25|590.85|593.43|591.03|593.99|591.59|593.25|590.85|0
1652212010000|2022-05-10 19:46:50|593.25|590.85|589.95|587.55|593.25|590.85|589.95|587.55|0
1652212020000|2022-05-10 19:47:00|590.13|587.73|591.6|589.2|591.6|589.2|590.13|587.73|0
1652212030000|2022-05-10 19:47:10|591.05|588.65|589.95|587.55|591.78|589.38|589.95|587.55|0
1652212040000|2022-05-10 19:47:20|590.32|587.92|589.04|586.64|590.32|587.92|588.85|586.45|0
1652212050000|2022-05-10 19:47:30|589.77|587.37|590.32|587.92|590.68|588.28|589.77|587.37|0
1652212060000|2022-05-10 19:47:40|589.95|587.55|589.22|586.82|589.95|587.55|589.04|586.64|0
1652212070000|2022-05-10 19:47:50|589.04|586.64|589.22|586.82|589.22|586.82|588.85|586.45|0
1652212080000|2022-05-10 19:48:00|588.67|586.27|589.77|587.37|590.5|588.1|588.67|586.27|0
1652212090000|2022-05-10 19:48:10|590.13|587.73|590.68|588.28|590.87|588.47|590.13|587.73|0
1652212100000|2022-05-10 19:48:20|590.32|587.92|590.32|587.92|590.78|588.38|590.32|587.92|0
1652212110000|2022-05-10 19:48:30|590.5|588.1|590.87|588.47|591.97|589.57|590.5|588.1|0
1652212120000|2022-05-10 19:48:40|590.68|588.28|589.22|586.82|590.68|588.28|589.22|586.82|0
1652212130000|2022-05-10 19:48:50|588.49|586.09|586.83|584.43|588.67|586.27|586.83|584.43|0
1652212140000|2022-05-10 19:49:00|589.06|586.66|587.23|584.83|589.06|586.66|586.87|584.47|0
1652212150000|2022-05-10 19:49:10|587.78|585.38|587.05|584.65|587.78|585.38|587.05|584.65|0
1652212160000|2022-05-10 19:49:20|587.15|584.75|587.23|584.83|587.23|584.83|587.15|584.75|0
1652212170000|2022-05-10 19:49:30|586.32|583.92|588.15|585.75|588.15|585.75|586.32|583.92|0
1652212180000|2022-05-10 19:49:40|588.51|586.11|590.16|587.76|590.16|587.76|588.51|586.11|0
1652212190000|2022-05-10 19:49:50|589.61|587.21|589.42|587.02|589.61|587.21|589.34|586.94|0
1652212200000|2022-05-10 19:50:00|592.9|590.5|593.09|590.69|593.09|590.69|591.99|589.59|0
1652212210000|2022-05-10 19:50:10|593.64|591.24|594.37|591.97|594.37|591.97|593.27|590.87|0
1652212220000|2022-05-10 19:50:20|594.92|592.52|593.09|590.69|594.92|592.52|592.9|590.5|0
1652212230000|2022-05-10 19:50:30|593.82|591.42|594.37|591.97|594.37|591.97|593.82|591.42|0
1652212240000|2022-05-10 19:50:40|594.55|592.15|594.55|592.15|594.55|592.15|594|591.6|0
1652212250000|2022-05-10 19:50:50|594.19|591.79|593.82|591.42|594.19|591.79|593.82|591.42|0
1652212260000|2022-05-10 19:51:00|594.37|591.97|594.37|591.97|595.29|592.89|594.37|591.97|0
1652212270000|2022-05-10 19:51:10|595.47|593.07|594.92|592.52|595.47|593.07|594.55|592.15|0
1652212280000|2022-05-10 19:51:20|594.74|592.34|594.74|592.34|595.11|592.71|594.55|592.15|0
1652212290000|2022-05-10 19:51:30|593.82|591.42|594.37|591.97|594.37|591.97|593.64|591.24|0
1652212300000|2022-05-10 19:51:40|594.74|592.34|595.11|592.71|595.11|592.71|594.74|592.34|0
1652212310000|2022-05-10 19:51:50|594.74|592.34|593.82|591.42|594.74|592.34|593.45|591.05|0
1652212320000|2022-05-10 19:52:00|593.64|591.24|594.74|592.34|595.29|592.89|593.64|591.24|0
1652212330000|2022-05-10 19:52:10|595.11|592.71|594.74|592.34|595.11|592.71|593.36|590.96|0
1652212340000|2022-05-10 19:52:20|594|591.6|593.45|591.05|594|591.6|592.35|589.95|0
1652212350000|2022-05-10 19:52:30|591.07|588.67|592.17|589.77|592.35|589.95|591.07|588.67|0
1652212360000|2022-05-10 19:52:40|592.72|590.32|593.73|591.33|594|591.6|592.72|590.32|0
1652212370000|2022-05-10 19:52:50|592.45|590.05|592.54|590.14|592.72|590.32|592.17|589.77|0
1652212380000|2022-05-10 19:53:00|593.64|591.24|592.17|589.77|593.82|591.42|592.17|589.77|0
1652212390000|2022-05-10 19:53:10|592.35|589.95|592.17|589.77|592.9|590.5|591.99|589.59|0
1652212400000|2022-05-10 19:53:20|591.99|589.59|591.9|589.5|592.35|589.95|591.8|589.4|0
1652212410000|2022-05-10 19:53:30|592.17|589.77|588.69|586.29|592.17|589.77|588.69|586.29|0
1652212420000|2022-05-10 19:53:40|588.51|586.11|588.69|586.29|589.06|586.66|588.51|586.11|0
1652212430000|2022-05-10 19:53:50|589.79|587.39|589.79|587.39|589.97|587.57|589.79|587.39|0
1652212440000|2022-05-10 19:54:00|589.97|587.57|588.69|586.29|589.97|587.57|588.69|586.29|0
1652212450000|2022-05-10 19:54:10|588.24|585.84|588.51|586.11|588.51|586.11|588.14|585.74|0
1652212460000|2022-05-10 19:54:20|588.87|586.47|588.33|585.93|588.87|586.47|588.14|585.74|0
1652212470000|2022-05-10 19:54:30|587.96|585.56|588.69|586.29|588.69|586.29|587.96|585.56|0
1652212480000|2022-05-10 19:54:40|586.68|584.28|586.5|584.1|586.87|584.47|586.5|584.1|0
1652212490000|2022-05-10 19:54:50|586.87|584.47|587.41|585.01|587.6|585.2|586.87|584.47|0
1652212500000|2022-05-10 19:55:00|587.6|585.2|587.78|585.38|587.96|585.56|587.6|585.2|0
1652212510000|2022-05-10 19:55:10|587.05|584.65|587.96|585.56|587.96|585.56|587.05|584.65|0
1652212520000|2022-05-10 19:55:20|589.24|586.84|590.89|588.49|591.07|588.67|589.24|586.84|0
1652212530000|2022-05-10 19:55:30|590.7|588.3|590.7|588.3|591.07|588.67|590.7|588.3|0
1652212540000|2022-05-10 19:55:40|591.62|589.22|591.62|589.22|591.62|589.22|591.53|589.13|0
1652212550000|2022-05-10 19:55:50|592.35|589.95|592.53|590.13|592.72|590.32|592.35|589.95|0
1652212560000|2022-05-10 19:56:00|593.27|590.87|592.17|589.77|593.27|590.87|592.17|589.77|0
1652212570000|2022-05-10 19:56:10|591.98|589.58|591.25|588.85|591.98|589.58|591.25|588.85|0
1652212580000|2022-05-10 19:56:20|590.89|588.49|590.15|587.75|590.89|588.49|589.79|587.39|0
1652212590000|2022-05-10 19:56:30|589.97|587.57|590.34|587.94|590.34|587.94|589.97|587.57|0
1652212600000|2022-05-10 19:56:40|591.25|588.85|591.35|588.95|591.43|589.03|591.25|588.85|0
1652212610000|2022-05-10 19:56:50|591.43|589.03|590.7|588.3|591.43|589.03|590.7|588.3|0
1652212620000|2022-05-10 19:57:00|591.16|588.76|590.89|588.49|591.16|588.76|590.7|588.3|0
1652212630000|2022-05-10 19:57:10|590.7|588.3|591.62|589.22|591.62|589.22|590.7|588.3|0
1652212640000|2022-05-10 19:57:20|591.98|589.58|592.35|589.95|592.35|589.95|591.43|589.03|0
1652212650000|2022-05-10 19:57:30|592.53|590.13|591.62|589.22|592.53|590.13|591.62|589.22|0
1652212660000|2022-05-10 19:57:40|591.43|589.03|591.07|588.67|591.43|589.03|591.07|588.67|0
1652212670000|2022-05-10 19:57:50|592.17|589.77|591.25|588.85|592.17|589.77|591.25|588.85|0
1652212680000|2022-05-10 19:58:00|590.7|588.3|589.42|587.02|590.7|588.3|589.42|587.02|0
1652212690000|2022-05-10 19:58:10|589.24|586.84|590.15|587.75|590.15|587.75|589.24|586.84|0
1652212700000|2022-05-10 19:58:20|589.42|587.02|588.51|586.11|589.42|587.02|588.51|586.11|0
1652212710000|2022-05-10 19:58:30|589.06|586.66|588.51|586.11|589.06|586.66|588.51|586.11|0
1652212720000|2022-05-10 19:58:40|588.14|585.74|589.06|586.66|589.06|586.66|588.14|585.74|0
1652212730000|2022-05-10 19:58:50|587.96|585.56|587.78|585.38|587.96|585.56|587.78|585.38|0
1652212740000|2022-05-10 19:59:00|587.41|585.01|588.51|586.11|588.51|586.11|587.41|585.01|0
1652212750000|2022-05-10 19:59:10|588.87|586.47|588.69|586.29|588.87|586.47|588.33|585.93|0
1652212760000|2022-05-10 19:59:20|588.14|585.74|588.87|586.47|589.06|586.66|588.14|585.74|0
1652212770000|2022-05-10 19:59:30|589.6|587.2|587.96|585.56|589.6|587.2|587.96|585.56|0
1652212780000|2022-05-10 19:59:40|589.06|586.66|587.96|585.56|589.06|586.66|587.96|585.56|0
1652212790000|2022-05-10 19:59:50|588.69|586.29|589.97|587.57|589.97|587.57|588.69|586.29|0
1652212800000|2022-05-10 20:00:00|590.7|588.3|590.7|588.3|591.71|589.31|590.7|588.3|0
1652212810000|2022-05-10 20:00:10|591.07|588.67|592.72|590.32|592.72|590.32|591.07|588.67|0
1652212820000|2022-05-10 20:00:20|593.08|590.68|591.62|589.22|593.08|590.68|591.62|589.22|0
1652212830000|2022-05-10 20:00:30|591.25|588.85|591.07|588.67|591.25|588.85|591.07|588.67|0
1652212840000|2022-05-10 20:00:40|591.25|588.85|590.34|587.94|591.25|588.85|590.15|587.75|0
1652212850000|2022-05-10 20:00:50|590.88|588.48|591.8|589.4|592.17|589.77|590.88|588.48|0
1652212860000|2022-05-10 20:01:00|591.98|589.58|592.17|589.77|592.17|589.77|591.8|589.4|0
1652212870000|2022-05-10 20:01:10|592.35|589.95|591.8|589.4|592.35|589.95|591.8|589.4|0
1652212880000|2022-05-10 20:01:20|591.62|589.22|591.89|589.49|591.89|589.49|591.62|589.22|0
1652212890000|2022-05-10 20:01:30|591.43|589.03|590.7|588.3|591.43|589.03|590.7|588.3|0
1652212900000|2022-05-10 20:01:40|590.61|588.21|590.61|588.21|590.61|588.21|590.43|588.03|0
1652212910000|2022-05-10 20:01:50|591.07|588.67|591.89|589.49|591.89|589.49|591.07|588.67|0
1652212920000|2022-05-10 20:02:00|591.98|589.58|592.35|589.95|592.53|590.13|591.98|589.58|0
1652212930000|2022-05-10 20:02:10|592.17|589.77|591.98|589.58|592.35|589.95|591.8|589.4|0
1652212940000|2022-05-10 20:02:20|592.35|589.95|592.26|589.86|592.35|589.95|592.26|589.86|0
1652212950000|2022-05-10 20:02:30|591.98|589.58|592.17|589.77|592.17|589.77|591.98|589.58|0
1652212960000|2022-05-10 20:02:40|591.98|589.58|591.8|589.4|591.98|589.58|591.8|589.4|0
1652212970000|2022-05-10 20:02:50|592.53|590.13|592.53|590.13|592.72|590.32|592.53|590.13|0
1652212980000|2022-05-10 20:03:00|592.44|590.04|592.9|590.5|592.9|590.5|592.44|590.04|0
1652212990000|2022-05-10 20:03:10|593.08|590.68|594|591.6|594|591.6|593.08|590.68|0
1652213000000|2022-05-10 20:03:20|594.92|592.52|595.1|592.7|595.2|592.8|594.92|592.52|0
1652213010000|2022-05-10 20:03:30|594.92|592.52|594.73|592.33|595.1|592.7|594.73|592.33|0
1652213020000|2022-05-10 20:03:40|594.55|592.15|594.83|592.43|594.92|592.52|594.55|592.15|0
1652213030000|2022-05-10 20:03:50|594.73|592.33|594.73|592.33|594.83|592.43|594.73|592.33|0
1652213040000|2022-05-10 20:04:00|594.92|592.52|595.1|592.7|595.29|592.89|594.92|592.52|0
1652213050000|2022-05-10 20:04:10|594.92|592.52|596.02|593.62|596.02|593.62|594.92|592.52|0
1652213060000|2022-05-10 20:04:20|595.84|593.44|596.48|594.08|596.48|594.08|595.75|593.35|0
1652213070000|2022-05-10 20:04:30|596.12|593.72|595.84|593.44|596.39|593.99|595.84|593.44|0
1652213080000|2022-05-10 20:04:40|595.65|593.25|595.84|593.44|596.02|593.62|595.65|593.25|0
1652213090000|2022-05-10 20:04:50|595.1|592.7|594.73|592.33|595.1|592.7|594.73|592.33|0
1652213100000|2022-05-10 20:05:00|594.18|591.78|594.37|591.97|594.37|591.97|594.18|591.78|0
1652213110000|2022-05-10 20:05:10|593.63|591.23|592.16|589.76|593.63|591.23|592.16|589.76|0
1652213120000|2022-05-10 20:05:20|591.8|589.4|591.25|588.85|591.8|589.4|591.25|588.85|0
1652213130000|2022-05-10 20:05:30|590.52|588.12|590.33|587.93|590.52|588.12|589.78|587.38|0
1652213140000|2022-05-10 20:05:40|590.52|588.12|589.97|587.57|590.52|588.12|589.97|587.57|0
1652213150000|2022-05-10 20:05:50|590.15|587.75|589.78|587.38|590.15|587.75|589.78|587.38|0
1652213160000|2022-05-10 20:06:00|589.42|587.02|588.05|585.65|589.42|587.02|588.05|585.65|0
1652213170000|2022-05-10 20:06:10|588.51|586.11|588.32|585.92|588.51|586.11|588.32|585.92|0
1652213180000|2022-05-10 20:06:20|588.69|586.29|589.42|587.02|589.42|587.02|588.51|586.11|0
1652213190000|2022-05-10 20:06:30|588.69|586.29|588.69|586.29|588.87|586.47|588.69|586.29|0
1652213200000|2022-05-10 20:06:40|588.87|586.47|588.97|586.57|589.05|586.65|588.87|586.47|0
1652213210000|2022-05-10 20:06:50|588.69|586.29|588.69|586.29|589.05|586.65|588.69|586.29|0
1652213220000|2022-05-10 20:07:00|588.97|586.57|589.24|586.84|589.42|587.02|588.97|586.57|0
1652213230000|2022-05-10 20:07:10|588.69|586.29|588.32|585.92|588.69|586.29|588.32|585.92|0
1652213240000|2022-05-10 20:07:20|588.69|586.29|588.87|586.47|588.87|586.47|588.69|586.29|0
1652213250000|2022-05-10 20:07:30|589.15|586.75|588.78|586.38|589.15|586.75|588.78|586.38|0
1652213260000|2022-05-10 20:07:40|588.97|586.57|588.6|586.2|588.97|586.57|588.42|586.02|0
1652213270000|2022-05-10 20:07:50|588.5|586.1|588.69|586.29|588.69|586.29|588.23|585.83|0
1652213280000|2022-05-10 20:08:00|588.87|586.47|588.78|586.38|588.97|586.57|588.78|586.38|0
1652213290000|2022-05-10 20:08:10|588.5|586.1|587.69|585.29|588.5|586.1|587.69|585.29|0
1652213300000|2022-05-10 20:08:20|587.77|585.37|588.05|585.65|588.05|585.65|587.59|585.19|0
1652213310000|2022-05-10 20:08:30|588.23|585.83|588.5|586.1|588.5|586.1|588.14|585.74|0
1652213320000|2022-05-10 20:08:40|588.69|586.29|589.05|586.65|589.05|586.65|588.69|586.29|0
1652213330000|2022-05-10 20:08:50|588.87|586.47|589.24|586.84|589.24|586.84|588.87|586.47|0
1652213340000|2022-05-10 20:09:00|588.87|586.47|589.6|587.2|589.78|587.38|588.69|586.29|0
1652213350000|2022-05-10 20:09:10|589.42|587.02|589.51|587.11|589.6|587.2|589.42|587.02|0
1652213360000|2022-05-10 20:09:20|589.6|587.2|590.33|587.93|590.33|587.93|589.6|587.2|0
1652213370000|2022-05-10 20:09:30|590.15|587.75|590.43|588.03|590.7|588.3|590.15|587.75|0
1652213380000|2022-05-10 20:09:40|590.33|587.93|590.7|588.3|590.7|588.3|590.33|587.93|0
1652213390000|2022-05-10 20:09:50|590.88|588.48|591.06|588.66|591.06|588.66|590.88|588.48|0
1652213410000|2022-05-10 20:10:10|590.7|588.3|590.51|588.11|590.7|588.3|590.51|588.11|0
1652213420000|2022-05-10 20:10:20|590.61|588.21|590.51|588.11|590.61|588.21|590.51|588.11|0
1652213430000|2022-05-10 20:10:30|589.78|587.38|590.24|587.84|590.24|587.84|589.78|587.38|0
1652213440000|2022-05-10 20:10:40|590.33|587.93|591.25|588.85|591.53|589.13|590.33|587.93|0
1652213450000|2022-05-10 20:10:50|590.7|588.3|591.16|588.76|591.16|588.76|590.61|588.21|0
1652213460000|2022-05-10 20:11:00|591.06|588.66|589.76|587.36|591.8|589.4|589.76|587.36|0
1652213470000|2022-05-10 20:11:10|589.94|587.54|589.94|587.54|590.12|587.72|589.94|587.54|0
1652213480000|2022-05-10 20:11:20|589.76|587.36|589.76|587.36|589.94|587.54|589.76|587.36|0
1652213490000|2022-05-10 20:11:30|589.85|587.45|589.39|586.99|589.94|587.54|589.39|586.99|0
1652213500000|2022-05-10 20:11:40|589.12|586.72|589.49|587.09|589.49|587.09|588.93|586.53|0
1652213510000|2022-05-10 20:11:50|589.67|587.27|588.39|585.99|589.67|587.27|588.39|585.99|0
1652213520000|2022-05-10 20:12:00|588.94|586.54|588.85|586.45|588.94|586.54|588.85|586.45|0
1652213530000|2022-05-10 20:12:10|588.67|586.27|588.94|586.54|588.94|586.54|588.49|586.09|0
1652213540000|2022-05-10 20:12:20|589.31|586.91|589.49|587.09|589.49|587.09|589.12|586.72|0
1652213550000|2022-05-10 20:12:30|589.59|587.19|589.49|587.09|589.59|587.19|589.49|587.09|0
1652213560000|2022-05-10 20:12:40|589.59|587.19|589.59|587.19|589.59|587.19|589.49|587.09|0
1652213570000|2022-05-10 20:12:50|589.67|587.27|590.41|588.01|590.59|588.19|589.67|587.27|0
1652213580000|2022-05-10 20:13:00|590.22|587.82|589.49|587.09|590.22|587.82|589.49|587.09|0
1652213590000|2022-05-10 20:13:10|589.67|587.27|589.12|586.72|589.67|587.27|589.12|586.72|0
1652213600000|2022-05-10 20:13:20|589.59|587.19|589.31|586.91|589.67|587.27|589.31|586.91|0
1652213610000|2022-05-10 20:13:30|589.59|587.19|589.59|587.19|589.59|587.19|589.49|587.09|0
1652213620000|2022-05-10 20:13:40|589.67|587.27|590.59|588.19|590.59|588.19|589.67|587.27|0
1652213630000|2022-05-10 20:13:50|590.96|588.56|590.87|588.47|590.96|588.56|590.77|588.37|0
1652213640000|2022-05-10 20:14:00|590.22|587.82|589.49|587.09|590.22|587.82|589.31|586.91|0
1652213650000|2022-05-10 20:14:10|589.4|587|589.58|587.18|589.67|587.27|589.4|587|0
1652213660000|2022-05-10 20:14:20|589.31|586.91|589.77|587.37|589.77|587.37|589.31|586.91|0
1652213670000|2022-05-10 20:14:30|590.04|587.64|590.22|587.82|590.32|587.92|590.04|587.64|0
1652213680000|2022-05-10 20:14:40|590.5|588.1|590.96|588.56|590.96|588.56|590.5|588.1|0
1652213690000|2022-05-10 20:14:50|591.32|588.92|590.59|588.19|591.32|588.92|590.59|588.19|0
1652213710000|2022-05-10 20:15:10|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1652213720000|2022-05-10 20:15:20|591.71|588.91|591.16|588.36|591.71|588.91|591.16|588.36|0
1652213730000|2022-05-10 20:15:30|590.79|587.99|590.61|587.81|590.79|587.99|590.61|587.81|0
1652213740000|2022-05-10 20:15:40|591.16|588.36|590.79|587.99|591.16|588.36|590.7|587.9|0
1652213750000|2022-05-10 20:15:50|590.97|588.17|591.16|588.36|591.16|588.36|590.97|588.17|0
1652213760000|2022-05-10 20:16:00|591.34|588.54|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213770000|2022-05-10 20:16:10|591.71|588.91|591.34|588.54|591.71|588.91|591.34|588.54|0
1652213780000|2022-05-10 20:16:20|591.52|588.72|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213790000|2022-05-10 20:16:30|591.71|588.91|591.52|588.72|591.71|588.91|591.52|588.72|0
1652213800000|2022-05-10 20:16:40|591.44|588.64|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213810000|2022-05-10 20:16:50|591.25|588.45|591.25|588.45|591.25|588.45|591.25|588.45|0
1652213820000|2022-05-10 20:17:00|591.16|588.36|590.97|588.17|591.16|588.36|590.97|588.17|0
1652213830000|2022-05-10 20:17:10|591.44|588.64|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213840000|2022-05-10 20:17:20|591.62|588.82|591.52|588.72|591.71|588.91|591.52|588.72|0
1652213850000|2022-05-10 20:17:30|591.43|588.63|590.97|588.17|591.43|588.63|590.79|587.99|0
1652213860000|2022-05-10 20:17:40|590.79|587.99|590.79|587.99|590.79|587.99|590.79|587.99|0
1652213870000|2022-05-10 20:17:50|590.24|587.44|590.33|587.53|590.33|587.53|590.24|587.44|0
1652213880000|2022-05-10 20:18:00|590.24|587.44|589.51|586.71|590.33|587.53|589.51|586.71|0
1652213890000|2022-05-10 20:18:10|589.69|586.89|589.78|586.98|589.78|586.98|589.69|586.89|0
1652213900000|2022-05-10 20:18:20|589.87|587.07|589.87|587.07|589.87|587.07|589.87|587.07|0
1652213910000|2022-05-10 20:18:30|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652213920000|2022-05-10 20:18:40|590.24|587.44|590.15|587.35|590.24|587.44|590.15|587.35|0
1652213930000|2022-05-10 20:18:50|590.05|587.25|590.05|587.25|590.05|587.25|589.87|587.07|0
1652213940000|2022-05-10 20:19:00|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652213950000|2022-05-10 20:19:10|590.15|587.35|589.87|587.07|590.24|587.44|589.87|587.07|0
1652213960000|2022-05-10 20:19:20|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652213970000|2022-05-10 20:19:30|590.24|587.44|590.05|587.25|590.24|587.44|590.05|587.25|0
1652213980000|2022-05-10 20:19:40|590.24|587.44|590.24|587.44|590.24|587.44|590.05|587.25|0
1652213990000|2022-05-10 20:19:50|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652214000000|2022-05-10 20:20:00|590.24|587.44|590.6|587.8|590.6|587.8|590.24|587.44|0
1652214010000|2022-05-10 20:20:10|590.7|587.9|590.97|588.17|590.97|588.17|590.7|587.9|0
1652214020000|2022-05-10 20:20:20|590.79|587.99|591.15|588.35|591.15|588.35|590.6|587.8|0
1652214030000|2022-05-10 20:20:30|590.79|587.99|590.42|587.62|590.79|587.99|590.42|587.62|0
1652214040000|2022-05-10 20:20:40|590.24|587.44|589.87|587.07|590.24|587.44|589.87|587.07|0
1652214050000|2022-05-10 20:20:50|590.05|587.25|589.87|587.07|590.05|587.25|589.87|587.07|0
1652214060000|2022-05-10 20:21:00|590.05|587.25|589.97|587.17|590.05|587.25|589.97|587.17|0
1652214070000|2022-05-10 20:21:10|589.87|587.07|590.05|587.25|590.05|587.25|589.69|586.89|0
1652214080000|2022-05-10 20:21:20|589.87|587.07|589.69|586.89|590.05|587.25|589.69|586.89|0
1652214090000|2022-05-10 20:21:30|589.87|587.07|589.78|586.98|589.87|587.07|589.69|586.89|0
1652214100000|2022-05-10 20:21:40|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652214110000|2022-05-10 20:21:50|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652214120000|2022-05-10 20:22:00|589.32|586.52|588.77|585.97|589.32|586.52|588.77|585.97|0
1652214130000|2022-05-10 20:22:10|588.68|585.88|588.68|585.88|588.68|585.88|588.59|585.79|0
1652214140000|2022-05-10 20:22:20|588.59|585.79|588.77|585.97|588.77|585.97|588.59|585.79|0
1652214150000|2022-05-10 20:22:30|588.87|586.07|589.14|586.34|589.14|586.34|588.87|586.07|0
1652214160000|2022-05-10 20:22:40|588.95|586.15|588.4|585.6|588.95|586.15|588.4|585.6|0
1652214170000|2022-05-10 20:22:50|588.59|585.79|588.5|585.7|588.59|585.79|588.5|585.7|0
1652214180000|2022-05-10 20:23:00|588.4|585.6|588.68|585.88|588.77|585.97|588.4|585.6|0
1652214190000|2022-05-10 20:23:10|588.87|586.07|589.05|586.25|589.23|586.43|588.87|586.07|0
1652214200000|2022-05-10 20:23:20|588.95|586.15|589.23|586.43|589.23|586.43|588.95|586.15|0
1652214210000|2022-05-10 20:23:30|589.32|586.52|589.6|586.8|589.6|586.8|589.32|586.52|0
1652214220000|2022-05-10 20:23:40|589.5|586.7|589.6|586.8|589.6|586.8|589.5|586.7|0
1652214230000|2022-05-10 20:23:50|589.69|586.89|589.6|586.8|589.69|586.89|589.6|586.8|0
1652214240000|2022-05-10 20:24:00|589.5|586.7|588.77|585.97|589.5|586.7|588.77|585.97|0
1652214250000|2022-05-10 20:24:10|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1652214260000|2022-05-10 20:24:20|588.77|585.97|588.77|585.97|588.87|586.07|588.77|585.97|0
1652214270000|2022-05-10 20:24:30|588.87|586.07|588.77|585.97|588.87|586.07|588.77|585.97|0
1652214280000|2022-05-10 20:24:40|588.59|585.79|588.95|586.15|588.95|586.15|588.59|585.79|0
1652214290000|2022-05-10 20:24:50|589.5|586.7|589.5|586.7|589.5|586.7|589.5|586.7|0
1652214300000|2022-05-10 20:25:00|589.41|586.61|589.32|586.52|589.41|586.61|588.95|586.15|0
1652214310000|2022-05-10 20:25:10|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652214320000|2022-05-10 20:25:20|589.41|586.61|589.69|586.89|589.69|586.89|589.41|586.61|0
1652214330000|2022-05-10 20:25:30|589.6|586.8|589.32|586.52|589.6|586.8|589.32|586.52|0
1652214340000|2022-05-10 20:25:40|589.14|586.34|589.78|586.98|589.78|586.98|589.14|586.34|0
1652214350000|2022-05-10 20:25:50|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652214360000|2022-05-10 20:26:00|589.41|586.61|589.69|586.89|589.87|587.07|589.41|586.61|0
1652214370000|2022-05-10 20:26:10|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1652214380000|2022-05-10 20:26:20|589.41|586.61|589.41|586.61|589.41|586.61|589.41|586.61|0
1652214390000|2022-05-10 20:26:30|589.32|586.52|589.32|586.52|589.32|586.52|589.14|586.34|0
1652214400000|2022-05-10 20:26:40|589.5|586.7|590.05|587.25|590.05|587.25|589.5|586.7|0
1652214410000|2022-05-10 20:26:50|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652214420000|2022-05-10 20:27:00|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652214430000|2022-05-10 20:27:10|589.96|587.16|590.24|587.44|590.24|587.44|589.96|587.16|0
1652214440000|2022-05-10 20:27:20|590.42|587.62|589.69|586.89|590.42|587.62|589.69|586.89|0
1652214450000|2022-05-10 20:27:30|589.78|586.98|589.5|586.7|589.78|586.98|589.5|586.7|0
1652214460000|2022-05-10 20:27:40|589.87|587.07|590.15|587.35|590.15|587.35|589.87|587.07|0
1652214470000|2022-05-10 20:27:50|590.24|587.44|590.42|587.62|590.51|587.71|590.24|587.44|0
1652214480000|2022-05-10 20:28:00|590.23|587.43|590.23|587.43|590.42|587.62|590.23|587.43|0
1652214490000|2022-05-10 20:28:10|589.87|587.07|589.5|586.7|589.87|587.07|589.5|586.7|0
1652214500000|2022-05-10 20:28:20|589.68|586.88|589.32|586.52|589.68|586.88|589.32|586.52|0
1652214510000|2022-05-10 20:28:30|589.14|586.34|589.13|586.33|589.14|586.34|588.95|586.15|0
1652214520000|2022-05-10 20:28:40|588.95|586.15|588.95|586.15|588.95|586.15|588.95|586.15|0
1652214530000|2022-05-10 20:28:50|588.77|585.97|588.59|585.79|588.77|585.97|588.4|585.6|0
1652214540000|2022-05-10 20:29:00|588.77|585.97|588.95|586.15|588.95|586.15|588.77|585.97|0
1652214550000|2022-05-10 20:29:10|589.05|586.25|589.32|586.52|589.32|586.52|589.05|586.25|0
1652214560000|2022-05-10 20:29:20|589.13|586.33|589.13|586.33|589.32|586.52|589.13|586.33|0
1652214570000|2022-05-10 20:29:30|588.95|586.15|588.95|586.15|588.95|586.15|588.95|586.15|0
1652214580000|2022-05-10 20:29:40|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1652214590000|2022-05-10 20:29:50|588.95|586.15|588.77|585.97|588.95|586.15|588.77|585.97|0
1652214600000|2022-05-10 20:30:00|588.95|586.15|589.13|586.33|589.13|586.33|588.95|586.15|0
1652214610000|2022-05-10 20:30:10|588.95|586.15|588.77|585.97|588.95|586.15|588.77|585.97|0
1652214620000|2022-05-10 20:30:20|588.58|585.78|588.95|586.15|588.95|586.15|588.58|585.78|0
1652214630000|2022-05-10 20:30:30|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652214640000|2022-05-10 20:30:40|589.32|586.52|589.5|586.7|589.5|586.7|589.32|586.52|0
1652214650000|2022-05-10 20:30:50|589.41|586.61|588.95|586.15|589.41|586.61|588.95|586.15|0
1652214660000|2022-05-10 20:31:00|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652214670000|2022-05-10 20:31:10|588.68|585.88|588.95|586.15|588.95|586.15|588.4|585.6|0
1652214680000|2022-05-10 20:31:20|589.05|586.25|588.58|585.78|589.05|586.25|588.58|585.78|0
1652214700000|2022-05-10 20:31:40|588.77|585.97|588.58|585.78|588.77|585.97|588.58|585.78|0
1652214710000|2022-05-10 20:31:50|588.4|585.6|588.58|585.78|588.58|585.78|588.4|585.6|0
1652214720000|2022-05-10 20:32:00|588.68|585.88|588.4|585.6|588.68|585.88|588.4|585.6|0
1652214730000|2022-05-10 20:32:10|588.58|585.78|588.77|585.97|588.77|585.97|588.58|585.78|0
1652214740000|2022-05-10 20:32:20|589.13|586.33|589.23|586.43|589.23|586.43|589.05|586.25|0
1652214750000|2022-05-10 20:32:30|589.13|586.33|589.41|586.61|589.41|586.61|589.13|586.33|0
1652214760000|2022-05-10 20:32:40|589.5|586.7|589.78|586.98|589.78|586.98|589.5|586.7|0
1652214770000|2022-05-10 20:32:50|589.68|586.88|589.6|586.8|589.68|586.88|589.6|586.8|0
1652214780000|2022-05-10 20:33:00|589.68|586.88|589.6|586.8|589.78|586.98|589.6|586.8|0
1652214790000|2022-05-10 20:33:10|589.68|586.88|589.6|586.8|589.87|587.07|589.6|586.8|0
1652214800000|2022-05-10 20:33:20|589.78|586.98|590.23|587.43|590.23|587.43|589.78|586.98|0
1652214810000|2022-05-10 20:33:30|590.33|587.53|590.23|587.43|590.33|587.53|589.87|587.07|0
1652214820000|2022-05-10 20:33:40|590.15|587.35|590.23|587.43|590.23|587.43|590.05|587.25|0
1652214830000|2022-05-10 20:33:50|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652214840000|2022-05-10 20:34:00|590.42|587.62|590.51|587.71|590.6|587.8|590.42|587.62|0
1652214850000|2022-05-10 20:34:10|590.33|587.53|590.51|587.71|590.51|587.71|590.33|587.53|0
1652214860000|2022-05-10 20:34:20|590.33|587.53|590.6|587.8|590.6|587.8|590.33|587.53|0
1652214870000|2022-05-10 20:34:30|590.88|588.08|590.97|588.17|590.97|588.17|590.88|588.08|0
1652214880000|2022-05-10 20:34:40|590.78|587.98|590.42|587.62|590.78|587.98|590.42|587.62|0
1652214890000|2022-05-10 20:34:50|590.6|587.8|590.6|587.8|590.78|587.98|590.6|587.8|0
1652214900000|2022-05-10 20:35:00|590.42|587.62|590.78|587.98|590.78|587.98|590.42|587.62|0
1652214910000|2022-05-10 20:35:10|590.69|587.89|590.78|587.98|590.78|587.98|590.42|587.62|0
1652214920000|2022-05-10 20:35:20|590.97|588.17|590.88|588.08|590.97|588.17|590.88|588.08|0
1652214930000|2022-05-10 20:35:30|590.78|587.98|590.78|587.98|590.88|588.08|590.78|587.98|0
1652214940000|2022-05-10 20:35:40|590.97|588.17|591.15|588.35|591.15|588.35|590.97|588.17|0
1652214950000|2022-05-10 20:35:50|590.78|587.98|591.06|588.26|591.06|588.26|590.78|587.98|0
1652214960000|2022-05-10 20:36:00|590.78|587.98|590.88|588.08|590.88|588.08|590.78|587.98|0
1652214970000|2022-05-10 20:36:10|590.78|587.98|590.6|587.8|590.78|587.98|590.6|587.8|0
1652214980000|2022-05-10 20:36:20|590.97|588.17|591.52|588.72|591.52|588.72|590.97|588.17|0
1652214990000|2022-05-10 20:36:30|591.43|588.63|590.97|588.17|591.43|588.63|590.97|588.17|0
1652215010000|2022-05-10 20:36:50|591.15|588.35|590.97|588.17|591.15|588.35|590.97|588.17|0
1652215020000|2022-05-10 20:37:00|590.6|587.8|590.69|587.89|590.69|587.89|590.6|587.8|0
1652215030000|2022-05-10 20:37:10|590.78|587.98|591.06|588.26|591.06|588.26|590.69|587.89|0
1652215040000|2022-05-10 20:37:20|591.15|588.35|591.33|588.53|591.33|588.53|591.15|588.35|0
1652215050000|2022-05-10 20:37:30|590.97|588.17|590.97|588.17|590.97|588.17|590.97|588.17|0
1652215060000|2022-05-10 20:37:40|590.88|588.08|590.88|588.08|590.88|588.08|590.88|588.08|0
1652215070000|2022-05-10 20:37:50|590.78|587.98|591.15|588.35|591.15|588.35|590.78|587.98|0
1652215080000|2022-05-10 20:38:00|590.97|588.17|590.97|588.17|590.97|588.17|590.97|588.17|0
1652215090000|2022-05-10 20:38:10|590.6|587.8|590.51|587.71|590.6|587.8|590.41|587.61|0
1652215100000|2022-05-10 20:38:20|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1652215110000|2022-05-10 20:38:30|590.51|587.71|590.6|587.8|590.6|587.8|590.51|587.71|0
1652215120000|2022-05-10 20:38:40|590.69|587.89|590.6|587.8|590.69|587.89|590.6|587.8|0
1652215130000|2022-05-10 20:38:50|590.41|587.61|590.23|587.43|590.41|587.61|590.23|587.43|0
1652215140000|2022-05-10 20:39:00|589.86|587.06|589.68|586.88|589.86|587.06|589.68|586.88|0
1652215150000|2022-05-10 20:39:10|589.78|586.98|590.41|587.61|590.41|587.61|589.78|586.98|0
1652215160000|2022-05-10 20:39:20|590.33|587.53|589.86|587.06|590.33|587.53|589.86|587.06|0
1652215170000|2022-05-10 20:39:30|590.05|587.25|589.96|587.16|590.05|587.25|589.96|587.16|0
1652215180000|2022-05-10 20:39:40|589.86|587.06|590.41|587.61|590.41|587.61|589.86|587.06|0
1652215190000|2022-05-10 20:39:50|590.51|587.71|590.41|587.61|590.51|587.71|590.41|587.61|0
1652215200000|2022-05-10 20:40:00|590.6|587.8|590.78|587.98|590.78|587.98|590.6|587.8|0
1652215210000|2022-05-10 20:40:10|590.14|587.34|590.05|587.25|590.14|587.34|590.05|587.25|0
1652215220000|2022-05-10 20:40:20|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652215230000|2022-05-10 20:40:30|590.23|587.43|590.23|587.43|590.23|587.43|590.23|587.43|0
1652215240000|2022-05-10 20:40:40|590.33|587.53|590.14|587.34|590.33|587.53|590.14|587.34|0
1652215250000|2022-05-10 20:40:50|590.41|587.61|590.6|587.8|590.6|587.8|590.41|587.61|0
1652215260000|2022-05-10 20:41:00|590.51|587.71|590.33|587.53|590.51|587.71|590.33|587.53|0
1652215270000|2022-05-10 20:41:10|590.23|587.43|590.33|587.53|590.33|587.53|590.23|587.43|0
1652215280000|2022-05-10 20:41:20|590.23|587.43|590.23|587.43|590.23|587.43|590.23|587.43|0
1652215290000|2022-05-10 20:41:30|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652215300000|2022-05-10 20:41:40|590.6|587.8|590.51|587.71|590.6|587.8|590.41|587.61|0
1652215310000|2022-05-10 20:41:50|590.78|587.98|590.23|587.43|590.78|587.98|590.23|587.43|0
1652215320000|2022-05-10 20:42:00|590.41|587.61|590.14|587.34|590.41|587.61|590.14|587.34|0
1652215330000|2022-05-10 20:42:10|590.33|587.53|590.23|587.43|590.33|587.53|590.23|587.43|0
1652215340000|2022-05-10 20:42:20|590.33|587.53|590.41|587.61|590.41|587.61|590.33|587.53|0
1652215350000|2022-05-10 20:42:30|590.6|587.8|590.6|587.8|590.6|587.8|590.6|587.8|0
1652215360000|2022-05-10 20:42:40|590.78|587.98|590.6|587.8|590.78|587.98|590.6|587.8|0
1652215370000|2022-05-10 20:42:50|590.88|588.08|591.24|588.44|591.24|588.44|590.88|588.08|0
1652215380000|2022-05-10 20:43:00|591.15|588.35|591.24|588.44|591.24|588.44|591.15|588.35|0
1652215390000|2022-05-10 20:43:10|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1652215400000|2022-05-10 20:43:20|591.24|588.44|591.24|588.44|591.33|588.53|591.15|588.35|0
1652215410000|2022-05-10 20:43:30|591.15|588.35|591.7|588.9|591.7|588.9|591.15|588.35|0
1652215420000|2022-05-10 20:43:40|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652215430000|2022-05-10 20:43:50|590.96|588.16|591.43|588.63|591.51|588.71|590.96|588.16|0
1652215440000|2022-05-10 20:44:00|591.33|588.53|591.06|588.26|591.33|588.53|591.06|588.26|0
1652215450000|2022-05-10 20:44:10|591.33|588.53|591.24|588.44|591.33|588.53|591.15|588.35|0
1652215460000|2022-05-10 20:44:20|591.15|588.35|591.24|588.44|591.24|588.44|591.15|588.35|0
1652215470000|2022-05-10 20:44:30|591.06|588.26|591.61|588.81|591.88|589.08|591.06|588.26|0
1652215480000|2022-05-10 20:44:40|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1652215500000|2022-05-10 20:45:00|591.61|588.81|592.25|589.45|592.25|589.45|591.61|588.81|0
1652215510000|2022-05-10 20:45:10|592.34|589.54|592.53|589.73|592.53|589.73|592.34|589.54|0
1652215520000|2022-05-10 20:45:20|592.43|589.63|592.8|590|592.8|590|592.43|589.63|0
1652215540000|2022-05-10 20:45:40|592.9|590.1|592.9|590.1|592.9|590.1|592.9|590.1|0
1652215550000|2022-05-10 20:45:50|592.8|590|592.8|590|592.8|590|592.8|590|0
1652215560000|2022-05-10 20:46:00|592.98|590.18|592.89|590.09|592.98|590.18|592.89|590.09|0
1652215570000|2022-05-10 20:46:10|592.98|590.18|592.06|589.26|592.98|590.18|592.06|589.26|0
1652215580000|2022-05-10 20:46:20|591.88|589.08|592.62|589.82|592.62|589.82|591.88|589.08|0
1652215590000|2022-05-10 20:46:30|592.8|590|592.8|590|592.8|590|592.71|589.91|0
1652215600000|2022-05-10 20:46:40|592.71|589.91|592.8|590|592.8|590|592.71|589.91|0
1652215610000|2022-05-10 20:46:50|592.62|589.82|592.62|589.82|592.62|589.82|592.62|589.82|0
1652215620000|2022-05-10 20:47:00|592.71|589.91|592.34|589.54|592.71|589.91|592.34|589.54|0
1652215630000|2022-05-10 20:47:10|592.25|589.45|592.8|590|592.8|590|592.16|589.36|0
1652215640000|2022-05-10 20:47:20|592.53|589.73|592.71|589.91|592.71|589.91|592.53|589.73|0
1652215650000|2022-05-10 20:47:30|592.8|590|592.8|590|592.8|590|592.8|590|0
1652215660000|2022-05-10 20:47:40|592.71|589.91|592.61|589.81|592.89|590.09|592.61|589.81|0
1652215670000|2022-05-10 20:47:50|592.71|589.91|592.53|589.73|592.71|589.91|592.34|589.54|0
1652215680000|2022-05-10 20:48:00|592.61|589.81|592.43|589.63|592.61|589.81|592.43|589.63|0
1652215690000|2022-05-10 20:48:10|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652215700000|2022-05-10 20:48:20|592.71|589.91|592.61|589.81|592.71|589.91|592.61|589.81|0
1652215710000|2022-05-10 20:48:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652215720000|2022-05-10 20:48:40|592.25|589.45|592.16|589.36|592.25|589.45|592.06|589.26|0
1652215730000|2022-05-10 20:48:50|592.61|589.81|593.53|590.73|593.53|590.73|592.43|589.63|0
1652215740000|2022-05-10 20:49:00|593.72|590.92|593.72|590.92|593.9|591.1|593.72|590.92|0
1652215750000|2022-05-10 20:49:10|594.09|591.29|594.09|591.29|594.27|591.47|593.9|591.1|0
1652215760000|2022-05-10 20:49:20|594.18|591.38|594.09|591.29|594.18|591.38|593.9|591.1|0
1652215770000|2022-05-10 20:49:30|594.18|591.38|593.63|590.83|594.27|591.47|593.63|590.83|0
1652215780000|2022-05-10 20:49:40|593.72|590.92|593.35|590.55|593.81|591.01|593.17|590.37|0
1652215790000|2022-05-10 20:49:50|593.53|590.73|592.89|590.09|593.53|590.73|592.89|590.09|0
1652215800000|2022-05-10 20:50:00|592.8|590|592.8|590|593.17|590.37|592.8|590|0
1652215810000|2022-05-10 20:50:10|592.89|590.09|592.89|590.09|592.89|590.09|592.89|590.09|0
1652215820000|2022-05-10 20:50:20|592.8|590|592.98|590.18|592.98|590.18|592.8|590|0
1652215830000|2022-05-10 20:50:30|592.8|590|593.08|590.28|593.08|590.28|592.8|590|0
1652215840000|2022-05-10 20:50:40|593.17|590.37|593.17|590.37|593.17|590.37|593.08|590.28|0
1652215850000|2022-05-10 20:50:50|593.35|590.55|592.98|590.18|593.35|590.55|592.98|590.18|0
1652215860000|2022-05-10 20:51:00|593.26|590.46|592.8|590|593.26|590.46|592.8|590|0
1652215870000|2022-05-10 20:51:10|592.89|590.09|592.89|590.09|592.89|590.09|592.89|590.09|0
1652215880000|2022-05-10 20:51:20|592.8|590|592.71|589.91|592.8|590|592.71|589.91|0
1652215890000|2022-05-10 20:51:30|592.98|590.18|592.8|590|592.98|590.18|592.8|590|0
1652215900000|2022-05-10 20:51:40|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652215910000|2022-05-10 20:51:50|592.34|589.54|592.43|589.63|592.43|589.63|592.34|589.54|0
1652215920000|2022-05-10 20:52:00|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1652215940000|2022-05-10 20:52:20|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652215950000|2022-05-10 20:52:30|592.53|589.73|592.25|589.45|592.53|589.73|592.25|589.45|0
1652215960000|2022-05-10 20:52:40|591.51|588.71|591.33|588.53|591.51|588.71|591.33|588.53|0
1652215970000|2022-05-10 20:52:50|591.42|588.62|591.24|588.44|591.42|588.62|591.24|588.44|0
1652215990000|2022-05-10 20:53:10|591.61|588.81|591.33|588.53|591.61|588.81|591.33|588.53|0
1652216000000|2022-05-10 20:53:20|591.42|588.62|591.33|588.53|591.42|588.62|591.06|588.26|0
1652216010000|2022-05-10 20:53:30|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1652216020000|2022-05-10 20:53:40|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652216030000|2022-05-10 20:53:50|591.06|588.26|591.69|588.89|591.69|588.89|591.06|588.26|0
1652216040000|2022-05-10 20:54:00|591.97|589.17|591.88|589.08|591.97|589.17|591.88|589.08|0
1652216050000|2022-05-10 20:54:10|591.97|589.17|591.88|589.08|592.25|589.45|591.88|589.08|0
1652216060000|2022-05-10 20:54:20|592.06|589.26|592.43|589.63|592.43|589.63|592.06|589.26|0
1652216070000|2022-05-10 20:54:30|592.25|589.45|592.25|589.45|592.34|589.54|592.25|589.45|0
1652216080000|2022-05-10 20:54:40|592.34|589.54|592.06|589.26|592.34|589.54|592.06|589.26|0
1652216090000|2022-05-10 20:54:50|591.97|589.17|592.25|589.45|592.25|589.45|591.97|589.17|0
1652216100000|2022-05-10 20:55:00|592.16|589.36|592.34|589.54|592.34|589.54|592.06|589.26|0
1652216110000|2022-05-10 20:55:10|592.43|589.63|592.52|589.72|592.52|589.72|592.43|589.63|0
1652216120000|2022-05-10 20:55:20|592.8|590|592.52|589.72|592.8|590|592.52|589.72|0
1652216130000|2022-05-10 20:55:30|592.8|590|591.79|588.99|592.8|590|591.79|588.99|0
1652216140000|2022-05-10 20:55:40|592.16|589.36|592.16|589.36|592.16|589.36|592.16|589.36|0
1652216150000|2022-05-10 20:55:50|591.79|588.99|591.61|588.81|591.97|589.17|591.61|588.81|0
1652216160000|2022-05-10 20:56:00|591.79|588.99|591.61|588.81|591.79|588.99|591.61|588.81|0
1652216170000|2022-05-10 20:56:10|591.14|588.34|591.05|588.25|591.14|588.34|590.96|588.16|0
1652216180000|2022-05-10 20:56:20|591.14|588.34|591.42|588.62|591.42|588.62|591.05|588.25|0
1652216190000|2022-05-10 20:56:30|591.33|588.53|591.05|588.25|591.33|588.53|591.05|588.25|0
1652216200000|2022-05-10 20:56:40|590.96|588.16|591.42|588.62|591.42|588.62|590.96|588.16|0
1652216210000|2022-05-10 20:56:50|591.51|588.71|591.51|588.71|591.69|588.89|591.51|588.71|0
1652216220000|2022-05-10 20:57:00|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1652216230000|2022-05-10 20:57:10|591.51|588.71|590.59|587.79|591.51|588.71|590.59|587.79|0
1652216240000|2022-05-10 20:57:20|590.78|587.98|591.69|588.89|591.69|588.89|590.78|587.98|0
1652216250000|2022-05-10 20:57:30|591.42|588.62|591.33|588.53|591.51|588.71|591.33|588.53|0
1652216260000|2022-05-10 20:57:40|591.14|588.34|591.24|588.44|591.24|588.44|591.14|588.34|0
1652216270000|2022-05-10 20:57:50|591.05|588.25|591.24|588.44|591.24|588.44|591.05|588.25|0
1652216280000|2022-05-10 20:58:00|591.42|588.62|591.6|588.8|591.6|588.8|591.42|588.62|0
1652216290000|2022-05-10 20:58:10|591.51|588.71|591.33|588.53|591.51|588.71|591.05|588.25|0
1652216300000|2022-05-10 20:58:20|591.69|588.89|591.88|589.08|591.88|589.08|591.6|588.8|0
1652216310000|2022-05-10 20:58:30|591.97|589.17|592.06|589.26|592.06|589.26|591.88|589.08|0
1652216320000|2022-05-10 20:58:40|591.88|589.08|591.97|589.17|591.97|589.17|591.79|588.99|0
1652216330000|2022-05-10 20:58:50|592.34|589.54|592.34|589.54|592.34|589.54|592.24|589.44|0
1652216340000|2022-05-10 20:59:00|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652216350000|2022-05-10 20:59:10|592.06|589.26|592.24|589.44|592.24|589.44|591.88|589.08|0
1652216360000|2022-05-10 20:59:20|592.06|589.26|592.24|589.44|592.24|589.44|592.06|589.26|0
1652216370000|2022-05-10 20:59:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652216380000|2022-05-10 20:59:40|592.34|589.54|592.43|589.63|592.43|589.63|592.34|589.54|0
1652216390000|2022-05-10 20:59:50|592.52|589.72|592.16|589.36|592.52|589.72|592.16|589.36|0
1652216400000|2022-05-10 21:00:00|592.37|589.57|592.34|589.54|592.37|589.57|592.34|589.54|0
1652216410000|2022-05-10 21:00:10|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652216420000|2022-05-10 21:00:20|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1652216430000|2022-05-10 21:00:30|592.72|589.92|592.72|589.92|592.72|589.92|592.72|589.92|0
1652216440000|2022-05-10 21:00:40|592.56|589.76|592.21|589.41|592.56|589.76|592.21|589.41|0
1652216450000|2022-05-10 21:00:50|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652216460000|2022-05-10 21:01:00|592.69|589.89|592.69|589.89|592.69|589.89|592.69|589.89|0
1652216510000|2022-05-10 21:01:50|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652216530000|2022-05-10 21:02:10|592.48|589.68|592.56|589.76|592.56|589.76|592.48|589.68|0
1652216540000|2022-05-10 21:02:20|592.61|589.81|592.58|589.78|592.61|589.81|592.58|589.78|0
1652216560000|2022-05-10 21:02:40|592.5|589.7|592.53|589.73|592.53|589.73|592.5|589.7|0
1652216570000|2022-05-10 21:02:50|592.48|589.68|592.45|589.65|592.48|589.68|592.45|589.65|0
1652216580000|2022-05-10 21:03:00|592.5|589.7|592.5|589.7|592.5|589.7|592.5|589.7|0
1652216590000|2022-05-10 21:03:10|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652216600000|2022-05-10 21:03:20|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652216610000|2022-05-10 21:03:30|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652216620000|2022-05-10 21:03:40|592.05|589.25|592.18|589.38|592.18|589.38|592.05|589.25|0
1652216640000|2022-05-10 21:04:00|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652216660000|2022-05-10 21:04:20|592|589.2|592.4|589.6|592.4|589.6|592|589.2|0
1652216670000|2022-05-10 21:04:30|592.42|589.62|592.12|589.32|592.42|589.62|592.12|589.32|0
1652216700000|2022-05-10 21:05:00|592.34|589.54|592.61|589.81|592.61|589.81|592.34|589.54|0
1652216710000|2022-05-10 21:05:10|591.97|589.17|591.97|589.17|591.97|589.17|591.97|589.17|0
1652216720000|2022-05-10 21:05:20|592|589.2|592.42|589.62|592.42|589.62|591.78|588.98|0
1652216730000|2022-05-10 21:05:30|592.18|589.38|592.07|589.27|592.18|589.38|592.07|589.27|0
1652216750000|2022-05-10 21:05:50|592.18|589.38|591.86|589.06|592.18|589.38|591.86|589.06|0
1652216760000|2022-05-10 21:06:00|591.84|589.04|592.05|589.25|592.05|589.25|591.78|588.98|0
1652216770000|2022-05-10 21:06:10|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652216780000|2022-05-10 21:06:20|592.15|589.35|592.12|589.32|592.15|589.35|592.12|589.32|0
1652216790000|2022-05-10 21:06:30|592.15|589.35|592.07|589.27|592.15|589.35|592.07|589.27|0
1652216800000|2022-05-10 21:06:40|592.1|589.3|592.1|589.3|592.1|589.3|592.1|589.3|0
1652216830000|2022-05-10 21:07:10|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652216870000|2022-05-10 21:07:50|592.26|589.46|592.26|589.46|592.26|589.46|592.26|589.46|0
1652216910000|2022-05-10 21:08:30|592.48|589.68|592.34|589.54|592.48|589.68|592.34|589.54|0
1652216920000|2022-05-10 21:08:40|592.69|589.89|592.34|589.54|592.69|589.89|592.34|589.54|0
1652216940000|2022-05-10 21:09:00|592.37|589.57|592.23|589.43|592.37|589.57|592.23|589.43|0
1652216960000|2022-05-10 21:09:20|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652216970000|2022-05-10 21:09:30|591.97|589.17|591.97|589.17|591.97|589.17|591.97|589.17|0
1652216980000|2022-05-10 21:09:40|591.89|589.09|592.36|589.56|592.36|589.56|591.89|589.09|0
1652216990000|2022-05-10 21:09:50|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217010000|2022-05-10 21:10:10|592.23|589.43|592.23|589.43|592.23|589.43|592.23|589.43|0
1652217030000|2022-05-10 21:10:30|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217040000|2022-05-10 21:10:40|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652217120000|2022-05-10 21:12:00|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217150000|2022-05-10 21:12:30|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652217220000|2022-05-10 21:13:40|592.31|589.51|592.33|589.53|592.33|589.53|592.31|589.51|0
1652217230000|2022-05-10 21:13:50|592.31|589.51|592.28|589.48|592.31|589.51|592.28|589.48|0
1652217260000|2022-05-10 21:14:20|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652217280000|2022-05-10 21:14:40|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652217290000|2022-05-10 21:14:50|592.44|589.64|592.5|589.7|592.5|589.7|592.44|589.64|0
1652217300000|2022-05-10 21:15:00|592.61|589.81|592.58|589.78|592.61|589.81|592.58|589.78|0
1652217310000|2022-05-10 21:15:10|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652217370000|2022-05-10 21:16:10|592.58|589.78|592.28|589.48|592.58|589.78|592.28|589.48|0
1652217380000|2022-05-10 21:16:20|592.2|589.4|592.28|589.48|592.28|589.48|592.2|589.4|0
1652217400000|2022-05-10 21:16:40|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652217490000|2022-05-10 21:18:10|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652217500000|2022-05-10 21:18:20|592.49|589.69|592.47|589.67|592.49|589.69|592.47|589.67|0
1652217510000|2022-05-10 21:18:30|592.49|589.69|592.47|589.67|592.49|589.69|592.47|589.67|0
1652217520000|2022-05-10 21:18:40|592.49|589.69|592.49|589.69|592.49|589.69|592.49|589.69|0
1652217530000|2022-05-10 21:18:50|592.47|589.67|592.36|589.56|592.47|589.67|592.36|589.56|0
1652217540000|2022-05-10 21:19:00|592.31|589.51|591.99|589.19|592.31|589.51|591.99|589.19|0
1652217570000|2022-05-10 21:19:30|592.31|589.51|592.23|589.43|592.31|589.51|592.23|589.43|0
1652217590000|2022-05-10 21:19:50|592.1|589.3|592.1|589.3|592.1|589.3|592.1|589.3|0
1652217630000|2022-05-10 21:20:30|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652217720000|2022-05-10 21:22:00|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652217760000|2022-05-10 21:22:40|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217770000|2022-05-10 21:22:50|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1652217790000|2022-05-10 21:23:10|592.01|589.21|592.01|589.21|592.01|589.21|592.01|589.21|0
1652217800000|2022-05-10 21:23:20|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1652217810000|2022-05-10 21:23:30|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217820000|2022-05-10 21:23:40|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652217850000|2022-05-10 21:24:10|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652217880000|2022-05-10 21:24:40|592.04|589.24|592.01|589.21|592.04|589.24|592.01|589.21|0
1652217890000|2022-05-10 21:24:50|592.04|589.24|592.25|589.45|592.25|589.45|592.04|589.24|0
1652217900000|2022-05-10 21:25:00|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652217920000|2022-05-10 21:25:20|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217930000|2022-05-10 21:25:30|592.6|589.8|592.73|589.93|592.73|589.93|592.6|589.8|0
1652217940000|2022-05-10 21:25:40|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652217950000|2022-05-10 21:25:50|592.41|589.61|592.28|589.48|592.41|589.61|592.28|589.48|0
1652217960000|2022-05-10 21:26:00|592.33|589.53|592.36|589.56|592.47|589.67|592.33|589.53|0
1652217980000|2022-05-10 21:26:20|592.44|589.64|592.47|589.67|592.47|589.67|592.44|589.64|0
1652218010000|2022-05-10 21:26:50|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652218020000|2022-05-10 21:27:00|592.84|590.04|592.95|590.15|592.95|590.15|592.84|590.04|0
1652218040000|2022-05-10 21:27:20|592.55|589.75|593.06|590.26|593.06|590.26|592.55|589.75|0
1652218050000|2022-05-10 21:27:30|592.57|589.77|592.55|589.75|592.57|589.77|592.55|589.75|0
1652218060000|2022-05-10 21:27:40|592.68|589.88|592.95|590.15|592.95|590.15|592.68|589.88|0
1652218110000|2022-05-10 21:28:30|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652218120000|2022-05-10 21:28:40|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218130000|2022-05-10 21:28:50|592.55|589.75|592.95|590.15|592.95|590.15|592.55|589.75|0
1652218140000|2022-05-10 21:29:00|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218160000|2022-05-10 21:29:20|592.57|589.77|592.55|589.75|592.57|589.77|592.55|589.75|0
1652218190000|2022-05-10 21:29:50|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1652218200000|2022-05-10 21:30:00|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652218220000|2022-05-10 21:30:20|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218230000|2022-05-10 21:30:30|592.39|589.59|592.39|589.59|592.39|589.59|592.39|589.59|0
1652218240000|2022-05-10 21:30:40|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652218330000|2022-05-10 21:32:10|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652218340000|2022-05-10 21:32:20|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652218350000|2022-05-10 21:32:30|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652218370000|2022-05-10 21:32:50|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652218430000|2022-05-10 21:33:50|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218470000|2022-05-10 21:34:30|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218480000|2022-05-10 21:34:40|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218560000|2022-05-10 21:36:00|592.57|589.77|592.57|589.77|592.57|589.77|592.57|589.77|0
1652218580000|2022-05-10 21:36:20|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218600000|2022-05-10 21:36:40|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652218610000|2022-05-10 21:36:50|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218630000|2022-05-10 21:37:10|592.68|589.88|592.68|589.88|592.94|590.14|592.68|589.88|0
1652218670000|2022-05-10 21:37:50|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1652218770000|2022-05-10 21:39:30|592.49|589.69|592.71|589.91|592.71|589.91|592.49|589.69|0
1652218800000|2022-05-10 21:40:00|592.68|589.88|592.71|589.91|592.71|589.91|592.68|589.88|0
1652218840000|2022-05-10 21:40:40|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218850000|2022-05-10 21:40:50|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652218860000|2022-05-10 21:41:00|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218880000|2022-05-10 21:41:20|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218890000|2022-05-10 21:41:30|592.57|589.77|592.57|589.77|592.57|589.77|592.57|589.77|0
1652218900000|2022-05-10 21:41:40|592.55|589.75|592.46|589.66|592.55|589.75|592.46|589.66|0
1652218920000|2022-05-10 21:42:00|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218930000|2022-05-10 21:42:10|592.38|589.58|592.55|589.75|592.55|589.75|592.38|589.58|0
1652218940000|2022-05-10 21:42:20|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219010000|2022-05-10 21:43:30|592.63|589.83|592.63|589.83|592.63|589.83|592.63|589.83|0
1652219020000|2022-05-10 21:43:40|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219030000|2022-05-10 21:43:50|592.49|589.69|592.49|589.69|592.49|589.69|592.49|589.69|0
1652219060000|2022-05-10 21:44:20|592.43|589.63|592.38|589.58|592.43|589.63|592.38|589.58|0
1652219130000|2022-05-10 21:45:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652219140000|2022-05-10 21:45:40|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219150000|2022-05-10 21:45:50|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652219160000|2022-05-10 21:46:00|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652219170000|2022-05-10 21:46:10|592.68|589.88|592.65|589.85|592.68|589.88|592.65|589.85|0
1652219210000|2022-05-10 21:46:50|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1652219220000|2022-05-10 21:47:00|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1652219230000|2022-05-10 21:47:10|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652219250000|2022-05-10 21:47:30|592.92|590.12|592.94|590.14|592.94|590.14|592.92|590.12|0
1652219260000|2022-05-10 21:47:40|592.92|590.12|592.59|589.79|592.92|590.12|592.59|589.79|0
1652219270000|2022-05-10 21:47:50|592.48|589.68|592.81|590.01|592.81|590.01|592.48|589.68|0
1652219280000|2022-05-10 21:48:00|592.65|589.85|592.86|590.06|592.86|590.06|592.65|589.85|0
1652219290000|2022-05-10 21:48:10|592.81|590.01|592.59|589.79|592.81|590.01|592.59|589.79|0
1652219300000|2022-05-10 21:48:20|592.84|590.04|592.59|589.79|592.84|590.04|592.54|589.74|0
1652219350000|2022-05-10 21:49:10|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219400000|2022-05-10 21:50:00|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652219410000|2022-05-10 21:50:10|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219430000|2022-05-10 21:50:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652219460000|2022-05-10 21:51:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219500000|2022-05-10 21:51:40|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652219510000|2022-05-10 21:51:50|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652219560000|2022-05-10 21:52:40|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219700000|2022-05-10 21:55:00|592.35|589.55|592.32|589.52|592.35|589.55|592.32|589.52|0
1652219720000|2022-05-10 21:55:20|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219750000|2022-05-10 21:55:50|592.35|589.55|592.54|589.74|592.54|589.74|592.14|589.34|0
1652219770000|2022-05-10 21:56:10|592.46|589.66|592.48|589.68|592.48|589.68|592.46|589.66|0
1652219800000|2022-05-10 21:56:40|592.51|589.71|592.51|589.71|592.51|589.71|592.51|589.71|0
1652219810000|2022-05-10 21:56:50|592.14|589.34|592.14|589.34|592.14|589.34|592.14|589.34|0
1652219830000|2022-05-10 21:57:10|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219840000|2022-05-10 21:57:20|592.35|589.55|592.35|589.55|592.35|589.55|592.35|589.55|0
1652219850000|2022-05-10 21:57:30|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652219880000|2022-05-10 21:58:00|592.35|589.55|592.24|589.44|592.35|589.55|592.24|589.44|0
1652219890000|2022-05-10 21:58:10|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652219920000|2022-05-10 21:58:40|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652219940000|2022-05-10 21:59:00|592.22|589.42|592.24|589.44|592.24|589.44|592.22|589.42|0
1652219950000|2022-05-10 21:59:10|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652219960000|2022-05-10 21:59:20|592.24|589.44|592.48|589.68|592.48|589.68|592.24|589.44|0
1652219970000|2022-05-10 21:59:30|592.59|589.79|592.13|589.33|592.59|589.79|592.13|589.33|0
1652219980000|2022-05-10 21:59:40|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219990000|2022-05-10 21:59:50|592.59|589.79|592.46|589.66|592.59|589.79|592.46|589.66|0
1652220000000|2022-05-10 22:00:00|592.87|590.07|592.87|590.07|592.87|590.07|592.5|589.7|0
1652220010000|2022-05-10 22:00:10|592.77|589.97|593.61|590.81|593.61|590.81|592.77|589.97|0
1652220020000|2022-05-10 22:00:20|593.79|590.99|593.42|590.62|593.79|590.99|593.42|590.62|0
1652220030000|2022-05-10 22:00:30|593.05|590.25|593.33|590.53|593.33|590.53|592.87|590.07|0
1652220040000|2022-05-10 22:00:40|593.42|590.62|593.14|590.34|593.42|590.62|593.14|590.34|0
1652220050000|2022-05-10 22:00:50|592.77|589.97|592.69|589.89|592.77|589.97|592.69|589.89|0
1652220060000|2022-05-10 22:01:00|592.5|589.7|591.86|589.06|592.5|589.7|591.86|589.06|0
1652220070000|2022-05-10 22:01:10|591.95|589.15|592.41|589.61|592.41|589.61|591.77|588.97|0
1652220080000|2022-05-10 22:01:20|592.59|589.79|592.41|589.61|592.59|589.79|592.41|589.61|0
1652220090000|2022-05-10 22:01:30|592.5|589.7|592.41|589.61|592.5|589.7|592.22|589.42|0
1652220100000|2022-05-10 22:01:40|592.32|589.52|592.41|589.61|592.41|589.61|592.32|589.52|0
1652220110000|2022-05-10 22:01:50|592.59|589.79|592.41|589.61|592.59|589.79|592.41|589.61|0
1652220120000|2022-05-10 22:02:00|592.22|589.42|592.04|589.24|592.22|589.42|592.04|589.24|0
1652220130000|2022-05-10 22:02:10|592.22|589.42|592.41|589.61|592.41|589.61|592.22|589.42|0
1652220140000|2022-05-10 22:02:20|592.32|589.52|592.32|589.52|592.32|589.52|592.32|589.52|0
1652220150000|2022-05-10 22:02:30|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652220160000|2022-05-10 22:02:40|592.32|589.52|591.95|589.15|592.32|589.52|591.95|589.15|0
1652220170000|2022-05-10 22:02:50|592.04|589.24|592.04|589.24|592.13|589.33|592.04|589.24|0
1652220180000|2022-05-10 22:03:00|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652220190000|2022-05-10 22:03:10|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1652220210000|2022-05-10 22:03:30|592.5|589.7|592.59|589.79|592.59|589.79|592.5|589.7|0
1652220220000|2022-05-10 22:03:40|592.77|589.97|593.05|590.25|593.05|590.25|592.77|589.97|0
1652220230000|2022-05-10 22:03:50|593.24|590.44|593.24|590.44|593.24|590.44|593.14|590.34|0
1652220240000|2022-05-10 22:04:00|593.05|590.25|592.87|590.07|593.05|590.25|592.87|590.07|0
1652220250000|2022-05-10 22:04:10|592.77|589.97|592.5|589.7|592.77|589.97|592.5|589.7|0
1652220260000|2022-05-10 22:04:20|592.68|589.88|593.05|590.25|593.05|590.25|592.68|589.88|0
1652220270000|2022-05-10 22:04:30|593.24|590.44|593.14|590.34|593.24|590.44|593.14|590.34|0
1652220280000|2022-05-10 22:04:40|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652220290000|2022-05-10 22:04:50|593.14|590.34|593.32|590.52|593.32|590.52|593.14|590.34|0
1652220300000|2022-05-10 22:05:00|593.05|590.25|592.59|589.79|593.05|590.25|592.59|589.79|0
1652220310000|2022-05-10 22:05:10|592.87|590.07|593.14|590.34|593.14|590.34|592.87|590.07|0
1652220320000|2022-05-10 22:05:20|593.42|590.62|593.51|590.71|593.51|590.71|593.42|590.62|0
1652220330000|2022-05-10 22:05:30|593.69|590.89|593.97|591.17|593.97|591.17|593.69|590.89|0
1652220340000|2022-05-10 22:05:40|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1652220350000|2022-05-10 22:05:50|594.24|591.44|594.34|591.54|594.43|591.63|594.24|591.44|0
1652220360000|2022-05-10 22:06:00|594.24|591.44|594.24|591.44|594.43|591.63|594.24|591.44|0
1652220370000|2022-05-10 22:06:10|594.43|591.63|594.24|591.44|594.43|591.63|594.24|591.44|0
1652220380000|2022-05-10 22:06:20|593.88|591.08|593.97|591.17|593.97|591.17|593.88|591.08|0
1652220390000|2022-05-10 22:06:30|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1652220410000|2022-05-10 22:06:50|593.69|590.89|592.68|589.88|593.69|590.89|592.59|589.79|0
1652220420000|2022-05-10 22:07:00|592.59|589.79|592.5|589.7|592.59|589.79|592.5|589.7|0
1652220430000|2022-05-10 22:07:10|592.4|589.6|592.5|589.7|592.5|589.7|592.4|589.6|0
1652220440000|2022-05-10 22:07:20|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652220450000|2022-05-10 22:07:30|592.77|589.97|592.68|589.88|592.77|589.97|592.68|589.88|0
1652220460000|2022-05-10 22:07:40|593.05|590.25|592.96|590.16|593.05|590.25|592.96|590.16|0
1652220470000|2022-05-10 22:07:50|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220480000|2022-05-10 22:08:00|592.87|590.07|593.23|590.43|593.23|590.43|592.87|590.07|0
1652220490000|2022-05-10 22:08:10|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652220500000|2022-05-10 22:08:20|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652220510000|2022-05-10 22:08:30|593.32|590.52|593.14|590.34|593.32|590.52|593.14|590.34|0
1652220530000|2022-05-10 22:08:50|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652220540000|2022-05-10 22:09:00|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652220560000|2022-05-10 22:09:20|593.14|590.34|593.23|590.43|593.23|590.43|593.14|590.34|0
1652220570000|2022-05-10 22:09:30|593.05|590.25|592.87|590.07|593.05|590.25|592.87|590.07|0
1652220580000|2022-05-10 22:09:40|592.95|590.15|593.05|590.25|593.05|590.25|592.95|590.15|0
1652220590000|2022-05-10 22:09:50|593.23|590.43|593.42|590.62|593.42|590.62|593.23|590.43|0
1652220600000|2022-05-10 22:10:00|593.14|590.34|592.77|589.97|593.14|590.34|592.77|589.97|0
1652220610000|2022-05-10 22:10:10|593.05|590.25|592.77|589.97|593.05|590.25|592.77|589.97|0
1652220620000|2022-05-10 22:10:20|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1652220630000|2022-05-10 22:10:30|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652220650000|2022-05-10 22:10:50|592.5|589.7|592.59|589.79|592.59|589.79|592.5|589.7|0
1652220660000|2022-05-10 22:11:00|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220670000|2022-05-10 22:11:10|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220680000|2022-05-10 22:11:20|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652220700000|2022-05-10 22:11:40|593.14|590.34|593.23|590.43|593.23|590.43|593.14|590.34|0
1652220710000|2022-05-10 22:11:50|593.14|590.34|592.87|590.07|593.14|590.34|592.87|590.07|0
1652220720000|2022-05-10 22:12:00|593.14|590.34|593.05|590.25|593.14|590.34|593.05|590.25|0
1652220730000|2022-05-10 22:12:10|592.77|589.97|592.87|590.07|592.87|590.07|592.77|589.97|0
1652220740000|2022-05-10 22:12:20|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220750000|2022-05-10 22:12:30|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652220760000|2022-05-10 22:12:40|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220770000|2022-05-10 22:12:50|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652220780000|2022-05-10 22:13:00|593.05|590.25|593.87|591.07|593.87|591.07|593.05|590.25|0
1652220790000|2022-05-10 22:13:10|593.79|590.99|593.87|591.07|593.87|591.07|593.69|590.89|0
1652220810000|2022-05-10 22:13:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652220820000|2022-05-10 22:13:40|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652220830000|2022-05-10 22:13:50|594.06|591.26|594.06|591.26|594.06|591.26|593.97|591.17|0
1652220860000|2022-05-10 22:14:20|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652220870000|2022-05-10 22:14:30|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652220880000|2022-05-10 22:14:40|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652220890000|2022-05-10 22:14:50|593.6|590.8|593.5|590.7|593.6|590.8|593.5|590.7|0
1652220900000|2022-05-10 22:15:00|593.42|590.62|592.86|590.06|593.42|590.62|592.86|590.06|0
1652220910000|2022-05-10 22:15:10|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220920000|2022-05-10 22:15:20|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1652220930000|2022-05-10 22:15:30|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1652220940000|2022-05-10 22:15:40|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652220950000|2022-05-10 22:15:50|593.6|590.8|593.6|590.8|593.6|590.8|593.6|590.8|0
1652220970000|2022-05-10 22:16:10|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1652220990000|2022-05-10 22:16:30|593.78|590.98|593.69|590.89|593.78|590.98|593.69|590.89|0
1652221000000|2022-05-10 22:16:40|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1652221010000|2022-05-10 22:16:50|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221020000|2022-05-10 22:17:00|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221030000|2022-05-10 22:17:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221040000|2022-05-10 22:17:20|594.06|591.26|593.87|591.07|594.06|591.26|593.87|591.07|0
1652221050000|2022-05-10 22:17:30|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221060000|2022-05-10 22:17:40|593.78|590.98|593.69|590.89|593.78|590.98|593.69|590.89|0
1652221070000|2022-05-10 22:17:50|593.97|591.17|594.06|591.26|594.06|591.26|593.97|591.17|0
1652221080000|2022-05-10 22:18:00|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221090000|2022-05-10 22:18:10|593.69|590.89|594.06|591.26|594.06|591.26|593.69|590.89|0
1652221100000|2022-05-10 22:18:20|593.87|591.07|593.78|590.98|593.87|591.07|593.78|590.98|0
1652221110000|2022-05-10 22:18:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652221140000|2022-05-10 22:19:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652221150000|2022-05-10 22:19:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221160000|2022-05-10 22:19:20|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652221170000|2022-05-10 22:19:30|593.6|590.8|593.6|590.8|593.6|590.8|593.6|590.8|0
1652221180000|2022-05-10 22:19:40|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652221200000|2022-05-10 22:20:00|593.41|590.61|592.86|590.06|593.41|590.61|592.77|589.97|0
1652221210000|2022-05-10 22:20:10|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652221220000|2022-05-10 22:20:20|592.4|589.6|592.03|589.23|592.4|589.6|591.94|589.14|0
1652221230000|2022-05-10 22:20:30|592.31|589.51|592.4|589.6|592.4|589.6|592.31|589.51|0
1652221240000|2022-05-10 22:20:40|592.5|589.7|592.5|589.7|592.5|589.7|592.5|589.7|0
1652221250000|2022-05-10 22:20:50|592.58|589.78|592.68|589.88|592.86|590.06|592.58|589.78|0
1652221260000|2022-05-10 22:21:00|592.58|589.78|592.58|589.78|592.58|589.78|592.58|589.78|0
1652221270000|2022-05-10 22:21:10|592.4|589.6|592.58|589.78|592.58|589.78|592.4|589.6|0
1652221280000|2022-05-10 22:21:20|592.5|589.7|592.4|589.6|592.5|589.7|592.4|589.6|0
1652221290000|2022-05-10 22:21:30|592.31|589.51|592.13|589.33|592.31|589.51|592.13|589.33|0
1652221300000|2022-05-10 22:21:40|592.22|589.42|591.94|589.14|592.22|589.42|591.94|589.14|0
1652221320000|2022-05-10 22:22:00|592.03|589.23|592.49|589.69|592.49|589.69|592.03|589.23|0
1652221330000|2022-05-10 22:22:10|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652221340000|2022-05-10 22:22:20|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652221350000|2022-05-10 22:22:30|592.22|589.42|591.94|589.14|592.22|589.42|591.94|589.14|0
1652221360000|2022-05-10 22:22:40|591.85|589.05|591.76|588.96|591.85|589.05|591.66|588.86|0
1652221370000|2022-05-10 22:22:50|591.85|589.05|591.76|588.96|591.85|589.05|591.76|588.96|0
1652221380000|2022-05-10 22:23:00|591.66|588.86|591.85|589.05|591.85|589.05|591.66|588.86|0
1652221390000|2022-05-10 22:23:10|591.76|588.96|591.66|588.86|591.76|588.96|591.66|588.86|0
1652221400000|2022-05-10 22:23:20|591.76|588.96|591.76|588.96|591.76|588.96|591.76|588.96|0
1652221410000|2022-05-10 22:23:30|591.66|588.86|591.85|589.05|591.85|589.05|591.66|588.86|0
1652221430000|2022-05-10 22:23:50|591.94|589.14|591.94|589.14|591.94|589.14|591.94|589.14|0
1652221440000|2022-05-10 22:24:00|591.66|588.86|591.48|588.68|591.66|588.86|591.48|588.68|0
1652221450000|2022-05-10 22:24:10|591.58|588.78|591.58|588.78|591.58|588.78|591.58|588.78|0
1652221460000|2022-05-10 22:24:20|591.48|588.68|591.66|588.86|591.66|588.86|591.48|588.68|0
1652221470000|2022-05-10 22:24:30|591.48|588.68|591.76|588.96|591.76|588.96|591.48|588.68|0
1652221480000|2022-05-10 22:24:40|591.85|589.05|591.85|589.05|591.85|589.05|591.85|589.05|0
1652221490000|2022-05-10 22:24:50|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1652221510000|2022-05-10 22:25:10|592.13|589.33|592.03|589.23|592.13|589.33|592.03|589.23|0
1652221520000|2022-05-10 22:25:20|591.85|589.05|592.03|589.23|592.03|589.23|591.85|589.05|0
1652221530000|2022-05-10 22:25:30|591.94|589.14|591.94|589.14|592.03|589.23|591.94|589.14|0
1652221550000|2022-05-10 22:25:50|592.03|589.23|592.21|589.41|592.21|589.41|592.03|589.23|0
1652221560000|2022-05-10 22:26:00|592.13|589.33|592.13|589.33|592.13|589.33|592.13|589.33|0
1652221590000|2022-05-10 22:26:30|592.03|589.23|592.21|589.41|592.21|589.41|592.03|589.23|0
1652221600000|2022-05-10 22:26:40|592.13|589.33|592.03|589.23|592.13|589.33|592.03|589.23|0
1652221620000|2022-05-10 22:27:00|592.21|589.41|592.49|589.69|592.49|589.69|592.21|589.41|0
1652221630000|2022-05-10 22:27:10|592.58|589.78|593.04|590.24|593.04|590.24|592.58|589.78|0
1652221640000|2022-05-10 22:27:20|593.13|590.33|593.13|590.33|593.23|590.43|593.13|590.33|0
1652221650000|2022-05-10 22:27:30|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652221660000|2022-05-10 22:27:40|593.41|590.61|593.68|590.88|593.68|590.88|593.41|590.61|0
1652221670000|2022-05-10 22:27:50|593.6|590.8|593.68|590.88|593.68|590.88|593.6|590.8|0
1652221680000|2022-05-10 22:28:00|593.78|590.98|593.68|590.88|593.78|590.98|593.68|590.88|0
1652221690000|2022-05-10 22:28:10|593.5|590.7|593.32|590.52|593.5|590.7|593.32|590.52|0
1652221700000|2022-05-10 22:28:20|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652221710000|2022-05-10 22:28:30|593.5|590.7|593.13|590.33|593.5|590.7|593.13|590.33|0
1652221740000|2022-05-10 22:29:00|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652221750000|2022-05-10 22:29:10|593.04|590.24|592.95|590.15|593.04|590.24|592.95|590.15|0
1652221780000|2022-05-10 22:29:40|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1652221790000|2022-05-10 22:29:50|592.76|589.96|592.21|589.41|592.76|589.96|592.12|589.32|0
1652221800000|2022-05-10 22:30:00|592.03|589.23|591.85|589.05|592.03|589.23|591.76|588.96|0
1652221820000|2022-05-10 22:30:20|591.66|588.86|591.76|588.96|591.85|589.05|591.66|588.86|0
1652221830000|2022-05-10 22:30:30|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221840000|2022-05-10 22:30:40|591.85|589.05|591.76|588.96|591.85|589.05|591.76|588.96|0
1652221850000|2022-05-10 22:30:50|591.85|589.05|591.66|588.86|591.85|589.05|591.66|588.86|0
1652221870000|2022-05-10 22:31:10|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1652221880000|2022-05-10 22:31:20|591.66|588.86|592.03|589.23|592.03|589.23|591.66|588.86|0
1652221890000|2022-05-10 22:31:30|591.76|588.96|591.84|589.04|591.84|589.04|591.76|588.96|0
1652221900000|2022-05-10 22:31:40|591.76|588.96|591.66|588.86|591.76|588.96|591.57|588.77|0
1652221910000|2022-05-10 22:31:50|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1652221920000|2022-05-10 22:32:00|591.48|588.68|591.66|588.86|591.66|588.86|591.48|588.68|0
1652221930000|2022-05-10 22:32:10|591.84|589.04|591.84|589.04|591.84|589.04|591.84|589.04|0
1652221940000|2022-05-10 22:32:20|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221960000|2022-05-10 22:32:40|591.48|588.68|591.48|588.68|591.48|588.68|591.48|588.68|0
1652221970000|2022-05-10 22:32:50|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221980000|2022-05-10 22:33:00|591.48|588.68|591.48|588.68|591.48|588.68|591.48|588.68|0
1652221990000|2022-05-10 22:33:10|591.76|588.96|591.66|588.86|591.76|588.96|591.66|588.86|0
1652222010000|2022-05-10 22:33:30|591.57|588.77|591.29|588.49|591.57|588.77|591.29|588.49|0
1652222040000|2022-05-10 22:34:00|591.39|588.59|591.48|588.68|591.48|588.68|591.39|588.59|0
1652222060000|2022-05-10 22:34:20|591.39|588.59|591.29|588.49|591.39|588.59|591.29|588.49|0
1652222070000|2022-05-10 22:34:30|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222080000|2022-05-10 22:34:40|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222090000|2022-05-10 22:34:50|591.11|588.31|590.93|588.13|591.11|588.31|590.93|588.13|0
1652222100000|2022-05-10 22:35:00|591.11|588.31|590.93|588.13|591.11|588.31|590.93|588.13|0
1652222120000|2022-05-10 22:35:20|590.74|587.94|591.11|588.31|591.11|588.31|590.74|587.94|0
1652222140000|2022-05-10 22:35:40|591.02|588.22|590.93|588.13|591.02|588.22|590.93|588.13|0
1652222150000|2022-05-10 22:35:50|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222160000|2022-05-10 22:36:00|591.11|588.31|591.11|588.31|591.11|588.31|591.02|588.22|0
1652222170000|2022-05-10 22:36:10|591.2|588.4|591.29|588.49|591.29|588.49|591.2|588.4|0
1652222180000|2022-05-10 22:36:20|590.93|588.13|590.93|588.13|591.02|588.22|590.93|588.13|0
1652222190000|2022-05-10 22:36:30|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222200000|2022-05-10 22:36:40|590.93|588.13|591.11|588.31|591.11|588.31|590.93|588.13|0
1652222210000|2022-05-10 22:36:50|591.2|588.4|591.11|588.31|591.2|588.4|591.11|588.31|0
1652222220000|2022-05-10 22:37:00|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222230000|2022-05-10 22:37:10|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1652222250000|2022-05-10 22:37:30|591.02|588.22|591.29|588.49|591.29|588.49|591.02|588.22|0
1652222260000|2022-05-10 22:37:40|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1652222280000|2022-05-10 22:38:00|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222290000|2022-05-10 22:38:10|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222310000|2022-05-10 22:38:30|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222320000|2022-05-10 22:38:40|591.2|588.4|591.11|588.31|591.2|588.4|591.11|588.31|0
1652222330000|2022-05-10 22:38:50|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222350000|2022-05-10 22:39:10|591.29|588.49|591.11|588.31|591.29|588.49|591.11|588.31|0
1652222360000|2022-05-10 22:39:20|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1652222370000|2022-05-10 22:39:30|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1652222390000|2022-05-10 22:39:50|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1652222400000|2022-05-10 22:40:00|590.74|587.94|590.92|588.12|590.92|588.12|590.74|587.94|0
1652222410000|2022-05-10 22:40:10|591.02|588.22|590.92|588.12|591.11|588.31|590.92|588.12|0
1652222420000|2022-05-10 22:40:20|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222430000|2022-05-10 22:40:30|590.74|587.94|590.65|587.85|590.74|587.94|590.65|587.85|0
1652222440000|2022-05-10 22:40:40|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222450000|2022-05-10 22:40:50|590.74|587.94|590.65|587.85|590.74|587.94|590.56|587.76|0
1652222460000|2022-05-10 22:41:00|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1652222470000|2022-05-10 22:41:10|590.56|587.76|590.65|587.85|590.65|587.85|590.56|587.76|0
1652222480000|2022-05-10 22:41:20|590.56|587.76|590.74|587.94|590.74|587.94|590.56|587.76|0
1652222490000|2022-05-10 22:41:30|590.37|587.57|590.56|587.76|590.56|587.76|590.37|587.57|0
1652222500000|2022-05-10 22:41:40|590.47|587.67|590.01|587.21|590.56|587.76|590.01|587.21|0
1652222510000|2022-05-10 22:41:50|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222520000|2022-05-10 22:42:00|590.28|587.48|590.19|587.39|590.28|587.48|590.19|587.39|0
1652222530000|2022-05-10 22:42:10|590.28|587.48|590.19|587.39|590.28|587.48|590.19|587.39|0
1652222550000|2022-05-10 22:42:30|590.37|587.57|590.37|587.57|590.37|587.57|590.37|587.57|0
1652222560000|2022-05-10 22:42:40|590.28|587.48|590.37|587.57|590.37|587.57|590.28|587.48|0
1652222570000|2022-05-10 22:42:50|590.28|587.48|590.19|587.39|590.37|587.57|590.19|587.39|0
1652222580000|2022-05-10 22:43:00|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222590000|2022-05-10 22:43:10|590.65|587.85|590.74|587.94|590.74|587.94|590.65|587.85|0
1652222610000|2022-05-10 22:43:30|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222620000|2022-05-10 22:43:40|590.01|587.21|590.01|587.21|590.01|587.21|590.01|587.21|0
1652222630000|2022-05-10 22:43:50|590.19|587.39|590.19|587.39|590.19|587.39|590.01|587.21|0
1652222660000|2022-05-10 22:44:20|590.01|587.21|590.01|587.21|590.01|587.21|590.01|587.21|0
1652222680000|2022-05-10 22:44:40|590.19|587.39|590.1|587.3|590.19|587.39|590.1|587.3|0
1652222690000|2022-05-10 22:44:50|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222700000|2022-05-10 22:45:00|590|587.2|590|587.2|590|587.2|590|587.2|0
1652222710000|2022-05-10 22:45:10|589.45|586.65|589.92|587.12|589.92|587.12|589.45|586.65|0
1652222720000|2022-05-10 22:45:20|589.82|587.02|589.82|587.02|589.82|587.02|589.82|587.02|0
1652222730000|2022-05-10 22:45:30|589.73|586.93|589.64|586.84|589.73|586.93|589.64|586.84|0
1652222740000|2022-05-10 22:45:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652222750000|2022-05-10 22:45:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652222760000|2022-05-10 22:46:00|589.45|586.65|588.9|586.1|589.45|586.65|588.9|586.1|0
1652222800000|2022-05-10 22:46:40|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652222810000|2022-05-10 22:46:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652222830000|2022-05-10 22:47:10|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652222840000|2022-05-10 22:47:20|588.82|586.02|588.72|585.92|588.82|586.02|588.72|585.92|0
1652222850000|2022-05-10 22:47:30|588.82|586.02|588.72|585.92|588.82|586.02|588.72|585.92|0
1652222860000|2022-05-10 22:47:40|588.35|585.55|588.45|585.65|588.45|585.65|588.35|585.55|0
1652222870000|2022-05-10 22:47:50|588.54|585.74|588.35|585.55|588.54|585.74|588.35|585.55|0
1652222880000|2022-05-10 22:48:00|588.45|585.65|588.72|585.92|588.72|585.92|588.45|585.65|0
1652222900000|2022-05-10 22:48:20|588.54|585.74|588.72|585.92|588.72|585.92|588.54|585.74|0
1652222910000|2022-05-10 22:48:30|588.9|586.1|588.72|585.92|588.9|586.1|588.72|585.92|0
1652222920000|2022-05-10 22:48:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652222930000|2022-05-10 22:48:50|588.63|585.83|588.63|585.83|588.63|585.83|588.54|585.74|0
1652222940000|2022-05-10 22:49:00|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652222950000|2022-05-10 22:49:10|589|586.2|589|586.2|589|586.2|589|586.2|0
1652222960000|2022-05-10 22:49:20|589.37|586.57|589.09|586.29|589.37|586.57|589.09|586.29|0
1652222970000|2022-05-10 22:49:30|588.9|586.1|589|586.2|589|586.2|588.9|586.1|0
1652222980000|2022-05-10 22:49:40|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652222990000|2022-05-10 22:49:50|589|586.2|589|586.2|589|586.2|589|586.2|0
1652223000000|2022-05-10 22:50:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223030000|2022-05-10 22:50:30|588.82|586.02|588.9|586.1|588.9|586.1|588.82|586.02|0
1652223040000|2022-05-10 22:50:40|589|586.2|588.9|586.1|589|586.2|588.9|586.1|0
1652223070000|2022-05-10 22:51:10|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223080000|2022-05-10 22:51:20|588.63|585.83|588.72|585.92|588.72|585.92|588.63|585.83|0
1652223090000|2022-05-10 22:51:30|588.63|585.83|588.63|585.83|588.72|585.92|588.54|585.74|0
1652223100000|2022-05-10 22:51:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223120000|2022-05-10 22:52:00|588.72|585.92|589|586.2|589|586.2|588.72|585.92|0
1652223130000|2022-05-10 22:52:10|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223150000|2022-05-10 22:52:30|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223160000|2022-05-10 22:52:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223180000|2022-05-10 22:53:00|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652223200000|2022-05-10 22:53:20|588.54|585.74|588.35|585.55|588.54|585.74|588.35|585.55|0
1652223220000|2022-05-10 22:53:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223240000|2022-05-10 22:54:00|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223250000|2022-05-10 22:54:10|588.17|585.37|588.35|585.55|588.35|585.55|588.17|585.37|0
1652223270000|2022-05-10 22:54:30|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223280000|2022-05-10 22:54:40|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223290000|2022-05-10 22:54:50|588.26|585.46|588.54|585.74|588.54|585.74|588.26|585.46|0
1652223300000|2022-05-10 22:55:00|588.45|585.65|587.99|585.19|588.45|585.65|587.99|585.19|0
1652223320000|2022-05-10 22:55:20|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223330000|2022-05-10 22:55:30|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223340000|2022-05-10 22:55:40|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652223380000|2022-05-10 22:56:20|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223390000|2022-05-10 22:56:30|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652223410000|2022-05-10 22:56:50|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652223460000|2022-05-10 22:57:40|588.63|585.83|588.53|585.73|588.63|585.83|588.53|585.73|0
1652223470000|2022-05-10 22:57:50|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223480000|2022-05-10 22:58:00|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652223500000|2022-05-10 22:58:20|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223520000|2022-05-10 22:58:40|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223540000|2022-05-10 22:59:00|589|586.2|589.08|586.28|589.08|586.28|589|586.2|0
1652223550000|2022-05-10 22:59:10|588.9|586.1|588.72|585.92|588.9|586.1|588.72|585.92|0
1652223560000|2022-05-10 22:59:20|588.81|586.01|588.81|586.01|588.9|586.1|588.81|586.01|0
1652223580000|2022-05-10 22:59:40|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652223600000|2022-05-10 23:00:00|588.81|586.01|589.08|586.28|589.08|586.28|588.81|586.01|0
1652223610000|2022-05-10 23:00:10|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652223630000|2022-05-10 23:00:30|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223650000|2022-05-10 23:00:50|588.63|585.83|588.72|585.92|588.72|585.92|588.63|585.83|0
1652223660000|2022-05-10 23:01:00|588.81|586.01|588.72|585.92|588.81|586.01|588.72|585.92|0
1652223670000|2022-05-10 23:01:10|588.9|586.1|589.27|586.47|589.27|586.47|588.9|586.1|0
1652223680000|2022-05-10 23:01:20|589.08|586.28|589.08|586.28|589.08|586.28|588.99|586.19|0
1652223700000|2022-05-10 23:01:40|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1652223710000|2022-05-10 23:01:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652223720000|2022-05-10 23:02:00|589.45|586.65|589.08|586.28|589.63|586.83|589.08|586.28|0
1652223730000|2022-05-10 23:02:10|588.9|586.1|588.99|586.19|588.99|586.19|588.9|586.1|0
1652223740000|2022-05-10 23:02:20|589.08|586.28|589.27|586.47|589.27|586.47|589.08|586.28|0
1652223750000|2022-05-10 23:02:30|589.08|586.28|589.27|586.47|589.27|586.47|589.08|586.28|0
1652223760000|2022-05-10 23:02:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223770000|2022-05-10 23:02:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223780000|2022-05-10 23:03:00|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223800000|2022-05-10 23:03:20|589.18|586.38|589.27|586.47|589.27|586.47|589.18|586.38|0
1652223810000|2022-05-10 23:03:30|589.18|586.38|589.27|586.47|589.27|586.47|589.18|586.38|0
1652223820000|2022-05-10 23:03:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223830000|2022-05-10 23:03:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223840000|2022-05-10 23:04:00|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223860000|2022-05-10 23:04:20|589.27|586.47|589.18|586.38|589.27|586.47|589.18|586.38|0
1652223870000|2022-05-10 23:04:30|589.27|586.47|589.18|586.38|589.27|586.47|589.18|586.38|0
1652223900000|2022-05-10 23:05:00|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652223910000|2022-05-10 23:05:10|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1652223920000|2022-05-10 23:05:20|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652223930000|2022-05-10 23:05:30|589.45|586.65|589.54|586.74|589.54|586.74|589.45|586.65|0
1652223940000|2022-05-10 23:05:40|589.63|586.83|589.26|586.46|589.63|586.83|589.26|586.46|0
1652223970000|2022-05-10 23:06:10|589.36|586.56|589.26|586.46|589.36|586.56|589.26|586.46|0
1652223980000|2022-05-10 23:06:20|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224000000|2022-05-10 23:06:40|588.71|585.91|588.81|586.01|588.81|586.01|588.71|585.91|0
1652224010000|2022-05-10 23:06:50|588.71|585.91|588.81|586.01|588.81|586.01|588.71|585.91|0
1652224020000|2022-05-10 23:07:00|588.99|586.19|588.99|586.19|589.08|586.28|588.99|586.19|0
1652224030000|2022-05-10 23:07:10|589.08|586.28|589.26|586.46|589.26|586.46|589.08|586.28|0
1652224040000|2022-05-10 23:07:20|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224050000|2022-05-10 23:07:30|588.9|586.1|588.9|586.1|588.9|586.1|588.81|586.01|0
1652224070000|2022-05-10 23:07:50|588.35|585.55|588.44|585.64|588.44|585.64|588.35|585.55|0
1652224080000|2022-05-10 23:08:00|588.53|585.73|588.71|585.91|588.71|585.91|588.53|585.73|0
1652224090000|2022-05-10 23:08:10|588.63|585.83|588.63|585.83|588.63|585.83|588.53|585.73|0
1652224100000|2022-05-10 23:08:20|588.53|585.73|588.35|585.55|588.53|585.73|588.35|585.55|0
1652224110000|2022-05-10 23:08:30|588.44|585.64|588.53|585.73|588.53|585.73|588.44|585.64|0
1652224130000|2022-05-10 23:08:50|588.16|585.36|588.16|585.36|588.53|585.73|588.16|585.36|0
1652224140000|2022-05-10 23:09:00|588.35|585.55|587.98|585.18|588.35|585.55|587.98|585.18|0
1652224150000|2022-05-10 23:09:10|588.08|585.28|588.16|585.36|588.16|585.36|588.08|585.28|0
1652224160000|2022-05-10 23:09:20|587.98|585.18|588.08|585.28|588.16|585.36|587.98|585.18|0
1652224170000|2022-05-10 23:09:30|587.98|585.18|587.8|585|587.98|585.18|587.8|585|0
1652224180000|2022-05-10 23:09:40|587.71|584.91|587.8|585|587.8|585|587.71|584.91|0
1652224190000|2022-05-10 23:09:50|587.71|584.91|587.98|585.18|587.98|585.18|587.71|584.91|0
1652224200000|2022-05-10 23:10:00|588.08|585.28|587.62|584.82|588.08|585.28|587.62|584.82|0
1652224210000|2022-05-10 23:10:10|587.8|585|587.8|585|587.89|585.09|587.8|585|0
1652224220000|2022-05-10 23:10:20|587.71|584.91|587.71|584.91|587.71|584.91|587.43|584.63|0
1652224230000|2022-05-10 23:10:30|587.61|584.81|587.71|584.91|587.8|585|587.61|584.81|0
1652224240000|2022-05-10 23:10:40|587.43|584.63|587.34|584.54|587.43|584.63|587.25|584.45|0
1652224250000|2022-05-10 23:10:50|587.43|584.63|587.61|584.81|587.61|584.81|587.43|584.63|0
1652224260000|2022-05-10 23:11:00|587.71|584.91|587.98|585.18|587.98|585.18|587.71|584.91|0
1652224270000|2022-05-10 23:11:10|588.08|585.28|588.08|585.28|588.16|585.36|588.08|585.28|0
1652224280000|2022-05-10 23:11:20|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224290000|2022-05-10 23:11:30|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1652224300000|2022-05-10 23:11:40|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224320000|2022-05-10 23:12:00|588.08|585.28|588.08|585.28|588.08|585.28|588.08|585.28|0
1652224330000|2022-05-10 23:12:10|587.98|585.18|588.16|585.36|588.16|585.36|587.98|585.18|0
1652224340000|2022-05-10 23:12:20|588.08|585.28|588.08|585.28|588.08|585.28|588.08|585.28|0
1652224350000|2022-05-10 23:12:30|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224370000|2022-05-10 23:12:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224380000|2022-05-10 23:13:00|587.89|585.09|587.98|585.18|587.98|585.18|587.89|585.09|0
1652224390000|2022-05-10 23:13:10|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1652224400000|2022-05-10 23:13:20|587.8|585|587.98|585.18|587.98|585.18|587.8|585|0
1652224410000|2022-05-10 23:13:30|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224420000|2022-05-10 23:13:40|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224430000|2022-05-10 23:13:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224460000|2022-05-10 23:14:20|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1652224470000|2022-05-10 23:14:30|588.07|585.27|588.07|585.27|588.07|585.27|588.07|585.27|0
1652224480000|2022-05-10 23:14:40|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652224490000|2022-05-10 23:14:50|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1652224500000|2022-05-10 23:15:00|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652224520000|2022-05-10 23:15:20|588.53|585.73|588.44|585.64|588.53|585.73|588.44|585.64|0
1652224530000|2022-05-10 23:15:30|588.53|585.73|588.53|585.73|588.53|585.73|588.35|585.55|0
1652224540000|2022-05-10 23:15:40|588.62|585.82|588.71|585.91|588.71|585.91|588.62|585.82|0
1652224550000|2022-05-10 23:15:50|588.81|586.01|588.89|586.09|588.89|586.09|588.81|586.01|0
1652224570000|2022-05-10 23:16:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652224580000|2022-05-10 23:16:20|588.81|586.01|588.89|586.09|588.89|586.09|588.81|586.01|0
1652224600000|2022-05-10 23:16:40|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652224610000|2022-05-10 23:16:50|589.08|586.28|589.26|586.46|589.26|586.46|589.08|586.28|0
1652224620000|2022-05-10 23:17:00|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224630000|2022-05-10 23:17:10|589.17|586.37|589.26|586.46|589.26|586.46|589.17|586.37|0
1652224640000|2022-05-10 23:17:20|589.08|586.28|589.08|586.28|589.08|586.28|588.99|586.19|0
1652224650000|2022-05-10 23:17:30|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1652224660000|2022-05-10 23:17:40|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652224670000|2022-05-10 23:17:50|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224680000|2022-05-10 23:18:00|589.26|586.46|589.44|586.64|589.44|586.64|589.26|586.46|0
1652224690000|2022-05-10 23:18:10|589.54|586.74|589.44|586.64|589.54|586.74|589.36|586.56|0
1652224700000|2022-05-10 23:18:20|589.26|586.46|589.17|586.37|589.26|586.46|589.17|586.37|0
1652224710000|2022-05-10 23:18:30|589.08|586.28|589.17|586.37|589.17|586.37|589.08|586.28|0
1652224720000|2022-05-10 23:18:40|589.44|586.64|589.44|586.64|589.44|586.64|589.36|586.56|0
1652224730000|2022-05-10 23:18:50|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652224740000|2022-05-10 23:19:00|589.26|586.46|589.26|586.46|589.36|586.56|589.26|586.46|0
1652224750000|2022-05-10 23:19:10|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652224760000|2022-05-10 23:19:20|589.26|586.46|589.36|586.56|589.36|586.56|589.26|586.46|0
1652224770000|2022-05-10 23:19:30|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224790000|2022-05-10 23:19:50|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652224800000|2022-05-10 23:20:00|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224830000|2022-05-10 23:20:30|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652224860000|2022-05-10 23:21:00|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652224890000|2022-05-10 23:21:30|589.54|586.74|589.54|586.74|589.63|586.83|589.54|586.74|0
1652224900000|2022-05-10 23:21:40|589.63|586.83|589.54|586.74|589.63|586.83|589.54|586.74|0
1652224910000|2022-05-10 23:21:50|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224950000|2022-05-10 23:22:30|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1652224960000|2022-05-10 23:22:40|589.44|586.64|589.44|586.64|589.63|586.83|589.44|586.64|0
1652224970000|2022-05-10 23:22:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652225000000|2022-05-10 23:23:20|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652225040000|2022-05-10 23:24:00|589.54|586.74|589.62|586.82|589.62|586.82|589.44|586.64|0
1652225060000|2022-05-10 23:24:20|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652225080000|2022-05-10 23:24:40|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652225100000|2022-05-10 23:25:00|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1652225110000|2022-05-10 23:25:10|589.26|586.46|589.17|586.37|589.26|586.46|589.17|586.37|0
1652225120000|2022-05-10 23:25:20|589.07|586.27|588.89|586.09|589.07|586.27|588.8|586|0
1652225130000|2022-05-10 23:25:30|589.07|586.27|588.99|586.19|589.07|586.27|588.99|586.19|0
1652225140000|2022-05-10 23:25:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1652225150000|2022-05-10 23:25:50|588.99|586.19|589.17|586.37|589.17|586.37|588.99|586.19|0
1652225160000|2022-05-10 23:26:00|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1652225170000|2022-05-10 23:26:10|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652225190000|2022-05-10 23:26:30|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225200000|2022-05-10 23:26:40|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225220000|2022-05-10 23:27:00|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225250000|2022-05-10 23:27:30|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652225260000|2022-05-10 23:27:40|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1652225270000|2022-05-10 23:27:50|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652225400000|2022-05-10 23:30:00|588.89|586.09|589.07|586.27|589.07|586.27|588.89|586.09|0
1652225410000|2022-05-10 23:30:10|588.99|586.19|589.07|586.27|589.07|586.27|588.99|586.19|0
1652225430000|2022-05-10 23:30:30|588.89|586.09|588.8|586|588.89|586.09|588.8|586|0
1652225440000|2022-05-10 23:30:40|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225450000|2022-05-10 23:30:50|588.8|586|588.71|585.91|588.8|586|588.71|585.91|0
1652225490000|2022-05-10 23:31:30|588.8|586|588.8|586|588.8|586|588.8|586|0
1652225510000|2022-05-10 23:31:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225520000|2022-05-10 23:32:00|588.52|585.72|588.52|585.72|588.52|585.72|588.52|585.72|0
1652225530000|2022-05-10 23:32:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225560000|2022-05-10 23:32:40|588.62|585.82|588.62|585.82|588.62|585.82|588.62|585.82|0
1652225570000|2022-05-10 23:32:50|588.71|585.91|589.62|586.82|589.62|586.82|588.71|585.91|0
1652225580000|2022-05-10 23:33:00|590.91|588.11|590.17|587.37|590.91|588.11|590.17|587.37|0
1652225590000|2022-05-10 23:33:10|590.54|587.74|590.91|588.11|590.91|588.11|590.54|587.74|0
1652225600000|2022-05-10 23:33:20|591.09|588.29|591.46|588.66|591.46|588.66|591.09|588.29|0
1652225610000|2022-05-10 23:33:30|591.64|588.84|591.82|589.02|592.01|589.21|591.64|588.84|0
1652225620000|2022-05-10 23:33:40|591.64|588.84|591.55|588.75|591.64|588.84|591.46|588.66|0
1652225630000|2022-05-10 23:33:50|591.74|588.94|591.74|588.94|591.82|589.02|591.74|588.94|0
1652225640000|2022-05-10 23:34:00|591.92|589.12|592.47|589.67|592.47|589.67|591.92|589.12|0
1652225650000|2022-05-10 23:34:10|592.56|589.76|592.37|589.57|592.56|589.76|592.19|589.39|0
1652225660000|2022-05-10 23:34:20|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652225670000|2022-05-10 23:34:30|592.37|589.57|592.56|589.76|592.56|589.76|592.37|589.57|0
1652225680000|2022-05-10 23:34:40|592.47|589.67|592.19|589.39|592.56|589.76|592.19|589.39|0
1652225690000|2022-05-10 23:34:50|592.01|589.21|591.82|589.02|592.01|589.21|591.74|588.94|0
1652225700000|2022-05-10 23:35:00|592.01|589.21|591.82|589.02|592.01|589.21|591.82|589.02|0
1652225710000|2022-05-10 23:35:10|591.74|588.94|591.64|588.84|591.74|588.94|591.64|588.84|0
1652225720000|2022-05-10 23:35:20|591.18|588.38|591.46|588.66|591.46|588.66|591.09|588.29|0
1652225730000|2022-05-10 23:35:30|591.73|588.93|591.27|588.47|591.73|588.93|591.27|588.47|0
1652225740000|2022-05-10 23:35:40|591.18|588.38|591.09|588.29|591.18|588.38|591.09|588.29|0
1652225750000|2022-05-10 23:35:50|590.72|587.92|590.45|587.65|590.72|587.92|590.45|587.65|0
1652225760000|2022-05-10 23:36:00|590.63|587.83|590.9|588.1|590.9|588.1|590.63|587.83|0
1652225770000|2022-05-10 23:36:10|591|588.2|591.09|588.29|591.09|588.29|591|588.2|0
1652225780000|2022-05-10 23:36:20|591|588.2|590.82|588.02|591|588.2|590.82|588.02|0
1652225790000|2022-05-10 23:36:30|590.9|588.1|591.09|588.29|591.09|588.29|590.9|588.1|0
1652225800000|2022-05-10 23:36:40|591.46|588.66|591.46|588.66|591.46|588.66|591.46|588.66|0
1652225810000|2022-05-10 23:36:50|591.37|588.57|591.27|588.47|591.37|588.57|591.27|588.47|0
1652225820000|2022-05-10 23:37:00|591.37|588.57|591.37|588.57|591.37|588.57|591.37|588.57|0
1652225830000|2022-05-10 23:37:10|591.27|588.47|591.27|588.47|591.27|588.47|591.27|588.47|0
1652225860000|2022-05-10 23:37:40|591.45|588.65|591.45|588.65|591.45|588.65|591.45|588.65|0
1652225870000|2022-05-10 23:37:50|591.73|588.93|591.64|588.84|591.73|588.93|591.64|588.84|0
1652225880000|2022-05-10 23:38:00|591.82|589.02|592.01|589.21|592.01|589.21|591.82|589.02|0
1652225890000|2022-05-10 23:38:10|591.92|589.12|592.01|589.21|592.01|589.21|591.92|589.12|0
1652225900000|2022-05-10 23:38:20|592.19|589.39|592.01|589.21|592.19|589.39|591.92|589.12|0
1652225910000|2022-05-10 23:38:30|592.19|589.39|592.74|589.94|592.74|589.94|592.19|589.39|0
1652225920000|2022-05-10 23:38:40|592.92|590.12|593.29|590.49|593.29|590.49|592.92|590.12|0
1652225930000|2022-05-10 23:38:50|593.48|590.68|593.29|590.49|593.48|590.68|593.29|590.49|0
1652225940000|2022-05-10 23:39:00|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1652225950000|2022-05-10 23:39:10|593.11|590.31|592.74|589.94|593.11|590.31|592.74|589.94|0
1652225960000|2022-05-10 23:39:20|592.56|589.76|592.37|589.57|592.56|589.76|592.37|589.57|0
1652225970000|2022-05-10 23:39:30|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652225980000|2022-05-10 23:39:40|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226000000|2022-05-10 23:40:00|592.56|589.76|592.47|589.67|592.56|589.76|592.47|589.67|0
1652226010000|2022-05-10 23:40:10|592.37|589.57|592.56|589.76|592.56|589.76|592.37|589.57|0
1652226020000|2022-05-10 23:40:20|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226030000|2022-05-10 23:40:30|592.65|589.85|592.92|590.12|592.92|590.12|592.65|589.85|0
1652226040000|2022-05-10 23:40:40|593.02|590.22|593.29|590.49|593.29|590.49|593.02|590.22|0
1652226060000|2022-05-10 23:41:00|593.48|590.68|593.66|590.86|593.66|590.86|593.48|590.68|0
1652226070000|2022-05-10 23:41:10|593.84|591.04|592.92|590.12|593.84|591.04|592.92|590.12|0
1652226080000|2022-05-10 23:41:20|593.02|590.22|592.92|590.12|593.29|590.49|592.92|590.12|0
1652226100000|2022-05-10 23:41:40|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226110000|2022-05-10 23:41:50|592.56|589.76|592.37|589.57|592.56|589.76|592.37|589.57|0
1652226120000|2022-05-10 23:42:00|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652226130000|2022-05-10 23:42:10|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226140000|2022-05-10 23:42:20|592.1|589.3|592.1|589.3|592.1|589.3|592|589.2|0
1652226150000|2022-05-10 23:42:30|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226160000|2022-05-10 23:42:40|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652226170000|2022-05-10 23:42:50|592.37|589.57|592.37|589.57|592.56|589.76|592.37|589.57|0
1652226180000|2022-05-10 23:43:00|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226190000|2022-05-10 23:43:10|592|589.2|592|589.2|592|589.2|591.64|588.84|0
1652226200000|2022-05-10 23:43:20|592.19|589.39|592|589.2|592.19|589.39|592|589.2|0
1652226220000|2022-05-10 23:43:40|591.92|589.12|592|589.2|592|589.2|591.92|589.12|0
1652226240000|2022-05-10 23:44:00|591.92|589.12|592|589.2|592|589.2|591.92|589.12|0
1652226250000|2022-05-10 23:44:10|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226260000|2022-05-10 23:44:20|592.1|589.3|592|589.2|592.1|589.3|592|589.2|0
1652226270000|2022-05-10 23:44:30|591.82|589.02|591.82|589.02|591.82|589.02|591.82|589.02|0
1652226300000|2022-05-10 23:45:00|592.47|589.67|592.55|589.75|592.55|589.75|592.37|589.57|0
1652226310000|2022-05-10 23:45:10|592.65|589.85|592.65|589.85|592.65|589.85|592.55|589.75|0
1652226320000|2022-05-10 23:45:20|592.74|589.94|593.2|590.4|593.29|590.49|592.74|589.94|0
1652226330000|2022-05-10 23:45:30|593.29|590.49|593.29|590.49|593.39|590.59|593.29|590.49|0
1652226350000|2022-05-10 23:45:50|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226360000|2022-05-10 23:46:00|593.29|590.49|593.29|590.49|593.29|590.49|593.29|590.49|0
1652226370000|2022-05-10 23:46:10|593.2|590.4|593.29|590.49|593.29|590.49|593.2|590.4|0
1652226380000|2022-05-10 23:46:20|593.47|590.67|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226390000|2022-05-10 23:46:30|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226400000|2022-05-10 23:46:40|593.66|590.86|593.39|590.59|593.66|590.86|593.29|590.49|0
1652226410000|2022-05-10 23:46:50|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226420000|2022-05-10 23:47:00|593.39|590.59|593.29|590.49|593.39|590.59|593.29|590.49|0
1652226430000|2022-05-10 23:47:10|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226440000|2022-05-10 23:47:20|593.66|590.86|593.11|590.31|593.66|590.86|593.11|590.31|0
1652226450000|2022-05-10 23:47:30|592.83|590.03|592.92|590.12|592.92|590.12|592.74|589.94|0
1652226460000|2022-05-10 23:47:40|593.02|590.22|593.02|590.22|593.02|590.22|593.02|590.22|0
1652226470000|2022-05-10 23:47:50|593.11|590.31|592.92|590.12|593.11|590.31|592.92|590.12|0
1652226480000|2022-05-10 23:48:00|592.83|590.03|592.74|589.94|592.83|590.03|592.74|589.94|0
1652226490000|2022-05-10 23:48:10|592.28|589.48|592.37|589.57|592.37|589.57|592.19|589.39|0
1652226500000|2022-05-10 23:48:20|592.28|589.48|592.37|589.57|592.37|589.57|592.28|589.48|0
1652226510000|2022-05-10 23:48:30|592.55|589.75|592.37|589.57|592.55|589.75|592.37|589.57|0
1652226530000|2022-05-10 23:48:50|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652226540000|2022-05-10 23:49:00|592.47|589.67|592.55|589.75|592.55|589.75|592.47|589.67|0
1652226550000|2022-05-10 23:49:10|592.74|589.94|592.92|590.12|592.92|590.12|592.74|589.94|0
1652226560000|2022-05-10 23:49:20|593.11|590.31|593.29|590.49|593.29|590.49|593.11|590.31|0
1652226570000|2022-05-10 23:49:30|593.2|590.4|593.47|590.67|593.47|590.67|593.2|590.4|0
1652226580000|2022-05-10 23:49:40|593.66|590.86|593.75|590.95|593.75|590.95|593.57|590.77|0
1652226590000|2022-05-10 23:49:50|593.66|590.86|593.75|590.95|593.75|590.95|593.57|590.77|0
1652226600000|2022-05-10 23:50:00|593.66|590.86|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226610000|2022-05-10 23:50:10|593.29|590.49|593.47|590.67|593.57|590.77|593.29|590.49|0
1652226620000|2022-05-10 23:50:20|593.66|590.86|593.84|591.04|593.84|591.04|593.66|590.86|0
1652226630000|2022-05-10 23:50:30|594.02|591.22|594.02|591.22|594.02|591.22|594.02|591.22|0
1652226640000|2022-05-10 23:50:40|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226650000|2022-05-10 23:50:50|593.84|591.04|593.66|590.86|593.84|591.04|593.66|590.86|0
1652226660000|2022-05-10 23:51:00|593.47|590.67|594.02|591.22|594.02|591.22|593.47|590.67|0
1652226670000|2022-05-10 23:51:10|593.94|591.14|593.84|591.04|593.94|591.14|593.84|591.04|0
1652226680000|2022-05-10 23:51:20|593.75|590.95|594.02|591.22|594.02|591.22|593.75|590.95|0
1652226700000|2022-05-10 23:51:40|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226710000|2022-05-10 23:51:50|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226720000|2022-05-10 23:52:00|593.94|591.14|593.84|591.04|593.94|591.14|593.75|590.95|0
1652226730000|2022-05-10 23:52:10|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1652226740000|2022-05-10 23:52:20|593.84|591.04|593.75|590.95|593.84|591.04|593.75|590.95|0
1652226750000|2022-05-10 23:52:30|593.57|590.77|593.2|590.4|593.57|590.77|593.2|590.4|0
1652226760000|2022-05-10 23:52:40|593.38|590.58|593.29|590.49|593.38|590.58|593.29|590.49|0
1652226770000|2022-05-10 23:52:50|593.2|590.4|593.57|590.77|593.57|590.77|593.2|590.4|0
1652226780000|2022-05-10 23:53:00|593.66|590.86|593.84|591.04|593.84|591.04|593.66|590.86|0
1652226790000|2022-05-10 23:53:10|593.75|590.95|593.84|591.04|593.84|591.04|593.75|590.95|0
1652226800000|2022-05-10 23:53:20|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1652226810000|2022-05-10 23:53:30|593.66|590.86|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226820000|2022-05-10 23:53:40|593.57|590.77|593.66|590.86|593.66|590.86|593.57|590.77|0
1652226830000|2022-05-10 23:53:50|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226840000|2022-05-10 23:54:00|593.75|590.95|593.66|590.86|593.75|590.95|593.66|590.86|0
1652226870000|2022-05-10 23:54:30|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226880000|2022-05-10 23:54:40|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1652226890000|2022-05-10 23:54:50|593.84|591.04|594.02|591.22|594.02|591.22|593.84|591.04|0
1652226900000|2022-05-10 23:55:00|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226920000|2022-05-10 23:55:20|593.93|591.13|594.02|591.22|594.02|591.22|593.93|591.13|0
1652226930000|2022-05-10 23:55:30|595.5|592.7|594.76|591.96|595.5|592.7|594.76|591.96|0
1652226940000|2022-05-10 23:55:40|595.13|592.33|595.5|592.7|595.5|592.7|595.13|592.33|0
1652226950000|2022-05-10 23:55:50|595.96|593.16|595.68|592.88|595.96|593.16|595.5|592.7|0
1652226960000|2022-05-10 23:56:00|595.5|592.7|595.13|592.33|595.5|592.7|595.04|592.24|0
1652226970000|2022-05-10 23:56:10|594.67|591.87|594.76|591.96|594.76|591.96|594.67|591.87|0
1652227000000|2022-05-10 23:56:40|594.57|591.77|594.39|591.59|594.57|591.77|594.3|591.5|0
1652227010000|2022-05-10 23:56:50|594.21|591.41|594.21|591.41|594.21|591.41|594.21|591.41|0
1652227020000|2022-05-10 23:57:00|594.39|591.59|594.3|591.5|594.39|591.59|594.3|591.5|0
1652227030000|2022-05-10 23:57:10|594.02|591.22|593.84|591.04|594.02|591.22|593.84|591.04|0
1652227040000|2022-05-10 23:57:20|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1652227050000|2022-05-10 23:57:30|593.47|590.67|593.01|590.21|593.47|590.67|592.92|590.12|0
1652227060000|2022-05-10 23:57:40|593.1|590.3|593.01|590.21|593.1|590.3|593.01|590.21|0
1652227070000|2022-05-10 23:57:50|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1652227080000|2022-05-10 23:58:00|592.37|589.57|592|589.2|592.37|589.57|592|589.2|0
1652227090000|2022-05-10 23:58:10|592.37|589.57|592.46|589.66|592.46|589.66|592.28|589.48|0
1652227100000|2022-05-10 23:58:20|592.55|589.75|592.46|589.66|592.55|589.75|592.37|589.57|0
1652227110000|2022-05-10 23:58:30|592.37|589.57|592.18|589.38|592.37|589.57|592.18|589.38|0
1652227120000|2022-05-10 23:58:40|592.09|589.29|592|589.2|592.18|589.38|592|589.2|0
1652227130000|2022-05-10 23:58:50|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652227140000|2022-05-10 23:59:00|592|589.2|592|589.2|592|589.2|592|589.2|0
1652227150000|2022-05-10 23:59:10|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652227160000|2022-05-10 23:59:20|592.28|589.48|592.18|589.38|592.28|589.48|592.18|589.38|0
1652227180000|2022-05-10 23:59:40|592|589.2|592|589.2|592|589.2|592|589.2|0
1652227200000|2022-05-11 00:00:00|592.18|589.38|592.73|589.93|592.73|589.93|592.18|589.38|0
1652227210000|2022-05-11 00:00:10|593.01|590.21|593.29|590.49|593.29|590.49|593.01|590.21|0
1652227220000|2022-05-11 00:00:20|593.2|590.4|592.92|590.12|593.29|590.49|592.92|590.12|0
1652227230000|2022-05-11 00:00:30|593.1|590.3|593.1|590.3|593.1|590.3|593.1|590.3|0
1652227240000|2022-05-11 00:00:40|593.29|590.49|592.92|590.12|593.29|590.49|592.92|590.12|0
1652227250000|2022-05-11 00:00:50|593.1|590.3|593.47|590.67|593.47|590.67|593.1|590.3|0
1652227260000|2022-05-11 00:01:00|593.84|591.04|594.3|591.5|594.3|591.5|593.84|591.04|0
1652227270000|2022-05-11 00:01:10|594.39|591.59|594.48|591.68|594.48|591.68|594.39|591.59|0
1652227280000|2022-05-11 00:01:20|594.57|591.77|594.67|591.87|594.67|591.87|594.57|591.77|0
1652227290000|2022-05-11 00:01:30|594.85|592.05|594.76|591.96|594.94|592.14|594.76|591.96|0
1652227300000|2022-05-11 00:01:40|594.39|591.59|594.2|591.4|594.39|591.59|594.2|591.4|0
1652227310000|2022-05-11 00:01:50|594.39|591.59|594.3|591.5|594.39|591.59|594.2|591.4|0
1652227320000|2022-05-11 00:02:00|594.39|591.59|593.93|591.13|594.39|591.59|593.93|591.13|0
1652227330000|2022-05-11 00:02:10|593.84|591.04|593.75|590.95|593.84|591.04|593.75|590.95|0
1652227340000|2022-05-11 00:02:20|593.65|590.85|594.02|591.22|594.02|591.22|593.65|590.85|0
1652227350000|2022-05-11 00:02:30|593.84|591.04|593.47|590.67|593.84|591.04|593.47|590.67|0
1652227360000|2022-05-11 00:02:40|593.65|590.85|593.84|591.04|593.84|591.04|593.65|590.85|0
1652227370000|2022-05-11 00:02:50|594.12|591.32|593.47|590.67|594.12|591.32|593.47|590.67|0
1652227380000|2022-05-11 00:03:00|593.65|590.85|594.3|591.5|594.3|591.5|593.65|590.85|0
1652227390000|2022-05-11 00:03:10|594.48|591.68|593.75|590.95|594.48|591.68|593.75|590.95|0
1652227400000|2022-05-11 00:03:20|593.65|590.85|593.56|590.76|593.84|591.04|593.56|590.76|0
1652227410000|2022-05-11 00:03:30|593.47|590.67|593.38|590.58|593.47|590.67|593.38|590.58|0
1652227420000|2022-05-11 00:03:40|593.47|590.67|593.56|590.76|593.56|590.76|593.47|590.67|0
1652227430000|2022-05-11 00:03:50|593.65|590.85|593.65|590.85|593.65|590.85|593.47|590.67|0
1652227440000|2022-05-11 00:04:00|593.56|590.76|593.84|591.04|593.93|591.13|593.56|590.76|0
1652227450000|2022-05-11 00:04:10|593.47|590.67|593.1|590.3|593.47|590.67|593.1|590.3|0
1652227460000|2022-05-11 00:04:20|592.83|590.03|593.01|590.21|593.1|590.3|592.83|590.03|0
1652227470000|2022-05-11 00:04:30|592.73|589.93|593.01|590.21|593.1|590.3|592.73|589.93|0
1652227480000|2022-05-11 00:04:40|592.83|590.03|592.55|589.75|592.83|590.03|592.55|589.75|0
1652227490000|2022-05-11 00:04:50|592.36|589.56|592.64|589.84|592.64|589.84|592.36|589.56|0
1652227500000|2022-05-11 00:05:00|592.36|589.56|592.73|589.93|592.73|589.93|592.36|589.56|0
1652227510000|2022-05-11 00:05:10|592.64|589.84|591.54|588.74|592.64|589.84|591.54|588.74|0
1652227520000|2022-05-11 00:05:20|591.63|588.83|591.17|588.37|591.81|589.01|591.17|588.37|0
1652227530000|2022-05-11 00:05:30|590.89|588.09|590.34|587.54|590.89|588.09|590.34|587.54|0
1652227540000|2022-05-11 00:05:40|589.98|587.18|590.16|587.36|590.34|587.54|589.98|587.18|0
1652227550000|2022-05-11 00:05:50|589.98|587.18|590.16|587.36|590.16|587.36|589.98|587.18|0
1652227560000|2022-05-11 00:06:00|589.79|586.99|589.98|587.18|589.98|587.18|589.79|586.99|0
1652227570000|2022-05-11 00:06:10|589.79|586.99|589.79|586.99|589.89|587.09|589.61|586.81|0
1652227580000|2022-05-11 00:06:20|589.89|587.09|589.98|587.18|589.98|587.18|589.89|587.09|0
1652227590000|2022-05-11 00:06:30|590.07|587.27|589.61|586.81|590.07|587.27|589.61|586.81|0
1652227600000|2022-05-11 00:06:40|589.43|586.63|589.24|586.44|589.43|586.63|589.16|586.36|0
1652227610000|2022-05-11 00:06:50|589.43|586.63|589.52|586.72|589.52|586.72|589.34|586.54|0
1652227620000|2022-05-11 00:07:00|589.24|586.44|589.06|586.26|589.24|586.44|588.88|586.08|0
1652227630000|2022-05-11 00:07:10|589.34|586.54|589.24|586.44|589.34|586.54|588.88|586.08|0
1652227640000|2022-05-11 00:07:20|589.34|586.54|589.98|587.18|589.98|587.18|589.34|586.54|0
1652227650000|2022-05-11 00:07:30|589.79|586.99|589.43|586.63|589.79|586.99|589.43|586.63|0
1652227660000|2022-05-11 00:07:40|588.69|585.89|588.51|585.71|588.69|585.89|588.51|585.71|0
1652227670000|2022-05-11 00:07:50|588.61|585.81|588.14|585.34|588.61|585.81|588.14|585.34|0
1652227680000|2022-05-11 00:08:00|588.33|585.53|588.33|585.53|588.33|585.53|588.33|585.53|0
1652227690000|2022-05-11 00:08:10|588.14|585.34|587.78|584.98|588.14|585.34|587.78|584.98|0
1652227700000|2022-05-11 00:08:20|588.14|585.34|587.96|585.16|588.14|585.34|587.78|584.98|0
1652227710000|2022-05-11 00:08:30|587.87|585.07|587.69|584.89|587.87|585.07|587.6|584.8|0
1652227720000|2022-05-11 00:08:40|587.41|584.61|587.51|584.71|587.51|584.71|587.23|584.43|0
1652227730000|2022-05-11 00:08:50|587.41|584.61|587.6|584.8|587.6|584.8|587.41|584.61|0
1652227740000|2022-05-11 00:09:00|587.23|584.43|587.14|584.34|587.23|584.43|587.05|584.25|0
1652227750000|2022-05-11 00:09:10|587.23|584.43|587.59|584.79|587.59|584.79|587.23|584.43|0
1652227760000|2022-05-11 00:09:20|587.78|584.98|587.59|584.79|587.96|585.16|587.59|584.79|0
1652227770000|2022-05-11 00:09:30|587.78|584.98|587.05|584.25|587.78|584.98|587.05|584.25|0
1652227780000|2022-05-11 00:09:40|587.14|584.34|587.23|584.43|587.23|584.43|587.14|584.34|0
1652227790000|2022-05-11 00:09:50|587.05|584.25|586.86|584.06|587.14|584.34|586.86|584.06|0
1652227800000|2022-05-11 00:10:00|587.05|584.25|587.14|584.34|587.23|584.43|587.05|584.25|0
1652227810000|2022-05-11 00:10:10|586.86|584.06|586.41|583.61|586.86|584.06|586.41|583.61|0
1652227820000|2022-05-11 00:10:20|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1652227830000|2022-05-11 00:10:30|587.05|584.25|587.05|584.25|587.14|584.34|587.05|584.25|0
1652227840000|2022-05-11 00:10:40|586.96|584.16|586.68|583.88|586.96|584.16|586.68|583.88|0
1652227860000|2022-05-11 00:11:00|586.41|583.61|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227870000|2022-05-11 00:11:10|586.41|583.61|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227880000|2022-05-11 00:11:20|586.13|583.33|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227890000|2022-05-11 00:11:30|586.68|583.88|586.68|583.88|586.68|583.88|586.5|583.7|0
1652227900000|2022-05-11 00:11:40|586.77|583.97|586.68|583.88|586.86|584.06|586.68|583.88|0
1652227910000|2022-05-11 00:11:50|586.5|583.7|586.59|583.79|586.59|583.79|586.5|583.7|0
1652227920000|2022-05-11 00:12:00|586.68|583.88|586.68|583.88|586.77|583.97|586.68|583.88|0
1652227930000|2022-05-11 00:12:10|586.59|583.79|586.5|583.7|586.68|583.88|586.5|583.7|0
1652227940000|2022-05-11 00:12:20|586.59|583.79|586.77|583.97|586.77|583.97|586.59|583.79|0
1652227950000|2022-05-11 00:12:30|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1652227960000|2022-05-11 00:12:40|586.86|584.06|586.68|583.88|586.86|584.06|586.68|583.88|0
1652227970000|2022-05-11 00:12:50|586.59|583.79|586.68|583.88|586.68|583.88|586.5|583.7|0
1652227980000|2022-05-11 00:13:00|586.5|583.7|586.31|583.51|586.5|583.7|586.31|583.51|0
1652227990000|2022-05-11 00:13:10|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652228000000|2022-05-11 00:13:20|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1652228010000|2022-05-11 00:13:30|586.59|583.79|586.68|583.88|586.68|583.88|586.59|583.79|0
1652228020000|2022-05-11 00:13:40|586.86|584.06|586.86|584.06|586.86|584.06|586.77|583.97|0
1652228030000|2022-05-11 00:13:50|586.68|583.88|586.5|583.7|586.68|583.88|586.5|583.7|0
1652228040000|2022-05-11 00:14:00|586.23|583.43|586.5|583.7|586.5|583.7|586.23|583.43|0
1652228050000|2022-05-11 00:14:10|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1652228060000|2022-05-11 00:14:20|586.31|583.51|586.13|583.33|586.31|583.51|586.13|583.33|0
1652228070000|2022-05-11 00:14:30|586.31|583.51|586.13|583.33|586.31|583.51|586.13|583.33|0
1652228090000|2022-05-11 00:14:50|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1652228100000|2022-05-11 00:15:00|586.13|583.33|586.68|583.88|586.68|583.88|586.13|583.33|0
1652228110000|2022-05-11 00:15:10|586.86|584.06|586.13|583.33|586.86|584.06|586.13|583.33|0
1652228130000|2022-05-11 00:15:30|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1652228140000|2022-05-11 00:15:40|583.76|580.96|584.67|581.87|584.67|581.87|583.76|580.96|0
1652228150000|2022-05-11 00:15:50|584.49|581.69|584.85|582.05|584.85|582.05|584.49|581.69|0
1652228160000|2022-05-11 00:16:00|585.03|582.23|584.67|581.87|585.22|582.42|584.67|581.87|0
1652228170000|2022-05-11 00:16:10|584.49|581.69|584.3|581.5|584.49|581.69|584.3|581.5|0
1652228180000|2022-05-11 00:16:20|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1652228190000|2022-05-11 00:16:30|584.3|581.5|583.76|580.96|584.3|581.5|583.76|580.96|0
1652228200000|2022-05-11 00:16:40|583.94|581.14|584.12|581.32|584.3|581.5|583.94|581.14|0
1652228210000|2022-05-11 00:16:50|584.22|581.42|584.3|581.5|584.3|581.5|584.22|581.42|0
1652228220000|2022-05-11 00:17:00|584.49|581.69|584.4|581.6|584.49|581.69|584.4|581.6|0
1652228230000|2022-05-11 00:17:10|584.49|581.69|584.3|581.5|584.49|581.69|584.3|581.5|0
1652228240000|2022-05-11 00:17:20|584.4|581.6|584.12|581.32|584.4|581.6|584.12|581.32|0
1652228250000|2022-05-11 00:17:30|583.94|581.14|583.94|581.14|583.94|581.14|583.76|580.96|0
1652228260000|2022-05-11 00:17:40|583.76|580.96|583.94|581.14|584.12|581.32|583.76|580.96|0
1652228270000|2022-05-11 00:17:50|584.12|581.32|584.22|581.42|584.22|581.42|584.03|581.23|0
1652228280000|2022-05-11 00:18:00|584.03|581.23|583.94|581.14|584.12|581.32|583.94|581.14|0
1652228290000|2022-05-11 00:18:10|583.76|580.96|584.12|581.32|584.12|581.32|583.76|580.96|0
1652228300000|2022-05-11 00:18:20|583.94|581.14|583.94|581.14|584.03|581.23|583.94|581.14|0
1652228310000|2022-05-11 00:18:30|584.12|581.32|583.94|581.14|584.3|581.5|583.94|581.14|0
1652228320000|2022-05-11 00:18:40|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1652228330000|2022-05-11 00:18:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1652228340000|2022-05-11 00:19:00|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1652228370000|2022-05-11 00:19:30|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1652228380000|2022-05-11 00:19:40|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1652228390000|2022-05-11 00:19:50|584.22|581.42|584.12|581.32|584.22|581.42|584.12|581.32|0
1652228400000|2022-05-11 00:20:00|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1652228410000|2022-05-11 00:20:10|584.12|581.32|584.49|581.69|584.49|581.69|584.12|581.32|0
1652228420000|2022-05-11 00:20:20|584.12|581.32|583.94|581.14|584.12|581.32|583.94|581.14|0
1652228430000|2022-05-11 00:20:30|584.03|581.23|584.12|581.32|584.12|581.32|583.94|581.14|0
1652228440000|2022-05-11 00:20:40|584.3|581.5|584.3|581.5|584.48|581.68|584.3|581.5|0
1652228450000|2022-05-11 00:20:50|584.48|581.68|584.67|581.87|584.67|581.87|584.48|581.68|0
1652228460000|2022-05-11 00:21:00|584.76|581.96|584.94|582.14|584.94|582.14|584.76|581.96|0
1652228470000|2022-05-11 00:21:10|584.85|582.05|584.67|581.87|584.85|582.05|584.67|581.87|0
1652228480000|2022-05-11 00:21:20|584.76|581.96|584.48|581.68|584.76|581.96|584.48|581.68|0
1652228490000|2022-05-11 00:21:30|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652228500000|2022-05-11 00:21:40|584.4|581.6|584.3|581.5|584.4|581.6|584.3|581.5|0
1652228510000|2022-05-11 00:21:50|584.4|581.6|584.3|581.5|584.4|581.6|584.3|581.5|0
1652228520000|2022-05-11 00:22:00|584.4|581.6|584.48|581.68|584.48|581.68|584.4|581.6|0
1652228550000|2022-05-11 00:22:30|584.58|581.78|584.48|581.68|584.58|581.78|584.48|581.68|0
1652228570000|2022-05-11 00:22:50|584.4|581.6|584.12|581.32|584.4|581.6|584.12|581.32|0
1652228580000|2022-05-11 00:23:00|583.94|581.14|583.75|580.95|583.94|581.14|583.75|580.95|0
1652228630000|2022-05-11 00:23:50|582.66|579.86|582.84|580.04|583.03|580.23|582.66|579.86|0
1652228640000|2022-05-11 00:24:00|582.66|579.86|583.39|580.59|583.39|580.59|582.66|579.86|0
1652228650000|2022-05-11 00:24:10|583.3|580.5|583.3|580.5|583.3|580.5|583.21|580.41|0
1652228660000|2022-05-11 00:24:20|583.39|580.59|583.75|580.95|583.94|581.14|583.39|580.59|0
1652228670000|2022-05-11 00:24:30|583.67|580.87|583.75|580.95|583.75|580.95|583.67|580.87|0
1652228680000|2022-05-11 00:24:40|583.67|580.87|583.48|580.68|583.75|580.95|583.48|580.68|0
1652228690000|2022-05-11 00:24:50|583.21|580.41|583.02|580.22|583.21|580.41|583.02|580.22|0
1652228700000|2022-05-11 00:25:00|583.21|580.41|583.39|580.59|583.39|580.59|583.02|580.22|0
1652228710000|2022-05-11 00:25:10|583.3|580.5|583.02|580.22|583.39|580.59|582.84|580.04|0
1652228720000|2022-05-11 00:25:20|582.84|580.04|582.76|579.96|582.84|580.04|582.76|579.96|0
1652228730000|2022-05-11 00:25:30|582.66|579.86|582.76|579.96|582.76|579.96|582.57|579.77|0
1652228740000|2022-05-11 00:25:40|582.66|579.86|582.48|579.68|582.66|579.86|582.48|579.68|0
1652228750000|2022-05-11 00:25:50|582.57|579.77|582.84|580.04|582.84|580.04|582.57|579.77|0
1652228760000|2022-05-11 00:26:00|582.66|579.86|582.66|579.86|582.66|579.86|582.48|579.68|0
1652228770000|2022-05-11 00:26:10|582.84|580.04|583.02|580.22|583.12|580.32|582.84|580.04|0
1652228780000|2022-05-11 00:26:20|583.12|580.32|583.21|580.41|583.21|580.41|583.12|580.32|0
1652228790000|2022-05-11 00:26:30|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1652228800000|2022-05-11 00:26:40|583.21|580.41|583.02|580.22|583.21|580.41|582.84|580.04|0
1652228810000|2022-05-11 00:26:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1652228820000|2022-05-11 00:27:00|583.3|580.5|583.21|580.41|583.3|580.5|583.12|580.32|0
1652228830000|2022-05-11 00:27:10|583.3|580.5|583.21|580.41|583.3|580.5|583.21|580.41|0
1652228850000|2022-05-11 00:27:30|583.12|580.32|583.21|580.41|583.3|580.5|583.12|580.32|0
1652228860000|2022-05-11 00:27:40|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1652228880000|2022-05-11 00:28:00|583.57|580.77|583.85|581.05|583.85|581.05|583.57|580.77|0
1652228890000|2022-05-11 00:28:10|584.03|581.23|583.75|580.95|584.12|581.32|583.75|580.95|0
1652228900000|2022-05-11 00:28:20|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1652228910000|2022-05-11 00:28:30|583.39|580.59|583.57|580.77|583.57|580.77|583.39|580.59|0
1652228920000|2022-05-11 00:28:40|583.67|580.87|583.85|581.05|583.85|581.05|583.67|580.87|0
1652228930000|2022-05-11 00:28:50|583.75|580.95|583.75|580.95|583.85|581.05|583.75|580.95|0
1652228940000|2022-05-11 00:29:00|583.85|581.05|583.75|580.95|583.85|581.05|583.75|580.95|0
1652228950000|2022-05-11 00:29:10|583.85|581.05|584.21|581.41|584.21|581.41|583.85|581.05|0
1652228960000|2022-05-11 00:29:20|584.3|581.5|584.3|581.5|584.48|581.68|584.3|581.5|0
1652228970000|2022-05-11 00:29:30|584.39|581.59|584.3|581.5|584.39|581.59|584.3|581.5|0
1652228980000|2022-05-11 00:29:40|584.39|581.59|584.48|581.68|584.48|581.68|584.39|581.59|0
1652228990000|2022-05-11 00:29:50|584.39|581.59|584.3|581.5|584.39|581.59|584.3|581.5|0
1652229000000|2022-05-11 00:30:00|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1652229010000|2022-05-11 00:30:10|584.48|581.68|584.58|581.78|584.66|581.86|584.48|581.68|0
1652229020000|2022-05-11 00:30:20|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652229030000|2022-05-11 00:30:30|584.66|581.86|584.48|581.68|584.66|581.86|584.48|581.68|0
1652229040000|2022-05-11 00:30:40|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229050000|2022-05-11 00:30:50|585.21|582.41|584.85|582.05|585.21|582.41|584.85|582.05|0
1652229060000|2022-05-11 00:31:00|584.76|581.96|585.03|582.23|585.03|582.23|584.76|581.96|0
1652229070000|2022-05-11 00:31:10|584.94|582.14|584.85|582.05|584.94|582.14|584.85|582.05|0
1652229080000|2022-05-11 00:31:20|584.76|581.96|584.66|581.86|584.76|581.96|584.48|581.68|0
1652229090000|2022-05-11 00:31:30|584.58|581.78|584.85|582.05|584.85|582.05|584.58|581.78|0
1652229100000|2022-05-11 00:31:40|584.66|581.86|584.76|581.96|584.85|582.05|584.66|581.86|0
1652229110000|2022-05-11 00:31:50|584.85|582.05|584.66|581.86|584.85|582.05|584.66|581.86|0
1652229120000|2022-05-11 00:32:00|584.48|581.68|584.66|581.86|584.66|581.86|584.48|581.68|0
1652229130000|2022-05-11 00:32:10|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1652229140000|2022-05-11 00:32:20|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652229150000|2022-05-11 00:32:30|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229160000|2022-05-11 00:32:40|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1652229170000|2022-05-11 00:32:50|584.94|582.14|584.76|581.96|584.94|582.14|584.76|581.96|0
1652229180000|2022-05-11 00:33:00|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229190000|2022-05-11 00:33:10|584.76|581.96|585.03|582.23|585.03|582.23|584.76|581.96|0
1652229200000|2022-05-11 00:33:20|585.21|582.41|585.21|582.41|585.21|582.41|585.12|582.32|0
1652229210000|2022-05-11 00:33:30|584.94|582.14|585.03|582.23|585.03|582.23|584.94|582.14|0
1652229220000|2022-05-11 00:33:40|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1652229230000|2022-05-11 00:33:50|584.85|582.05|584.66|581.86|584.85|582.05|584.66|581.86|0
1652229240000|2022-05-11 00:34:00|584.76|581.96|584.66|581.86|584.76|581.96|584.66|581.86|0
1652229250000|2022-05-11 00:34:10|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1652229260000|2022-05-11 00:34:20|584.66|581.86|584.66|581.86|584.85|582.05|584.48|581.68|0
1652229270000|2022-05-11 00:34:30|584.58|581.78|583.57|580.77|584.58|581.78|583.57|580.77|0
1652229280000|2022-05-11 00:34:40|583.75|580.95|583.57|580.77|583.75|580.95|583.57|580.77|0
1652229290000|2022-05-11 00:34:50|583.66|580.86|583.75|580.95|583.75|580.95|583.39|580.59|0
1652229300000|2022-05-11 00:35:00|583.85|581.05|584.12|581.32|584.12|581.32|583.85|581.05|0
1652229310000|2022-05-11 00:35:10|584.3|581.5|584.39|581.59|584.48|581.68|584.3|581.5|0
1652229320000|2022-05-11 00:35:20|584.3|581.5|584.66|581.86|584.66|581.86|584.3|581.5|0
1652229330000|2022-05-11 00:35:30|584.57|581.77|584.57|581.77|584.57|581.77|584.48|581.68|0
1652229340000|2022-05-11 00:35:40|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1652229350000|2022-05-11 00:35:50|584.66|581.86|585.03|582.23|585.03|582.23|584.48|581.68|0
1652229360000|2022-05-11 00:36:00|584.94|582.14|584.66|581.86|584.94|582.14|584.57|581.77|0
1652229370000|2022-05-11 00:36:10|584.84|582.04|584.84|582.04|584.94|582.14|584.84|582.04|0
1652229390000|2022-05-11 00:36:30|584.76|581.96|584.84|582.04|584.84|582.04|584.76|581.96|0
1652229410000|2022-05-11 00:36:50|584.66|581.86|584.48|581.68|584.76|581.96|584.48|581.68|0
1652229420000|2022-05-11 00:37:00|584.66|581.86|585.03|582.23|585.03|582.23|584.66|581.86|0
1652229430000|2022-05-11 00:37:10|584.84|582.04|585.03|582.23|585.03|582.23|584.84|582.04|0
1652229440000|2022-05-11 00:37:20|584.84|582.04|584.94|582.14|584.94|582.14|584.84|582.04|0
1652229450000|2022-05-11 00:37:30|584.84|582.04|585.03|582.23|585.03|582.23|584.84|582.04|0
1652229460000|2022-05-11 00:37:40|584.94|582.14|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229470000|2022-05-11 00:37:50|585.03|582.23|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229480000|2022-05-11 00:38:00|585.03|582.23|585.12|582.32|585.12|582.32|585.03|582.23|0
1652229490000|2022-05-11 00:38:10|585.03|582.23|584.84|582.04|585.03|582.23|584.66|581.86|0
1652229500000|2022-05-11 00:38:20|585.03|582.23|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229530000|2022-05-11 00:38:50|584.66|581.86|584.66|581.86|584.84|582.04|584.66|581.86|0
1652229540000|2022-05-11 00:39:00|584.84|582.04|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229550000|2022-05-11 00:39:10|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1652229560000|2022-05-11 00:39:20|585.21|582.41|584.84|582.04|585.21|582.41|584.84|582.04|0
1652229570000|2022-05-11 00:39:30|584.66|581.86|584.84|582.04|584.84|582.04|584.66|581.86|0
1652229580000|2022-05-11 00:39:40|585.03|582.23|585.21|582.41|585.21|582.41|585.03|582.23|0
1652229590000|2022-05-11 00:39:50|585.39|582.59|585.39|582.59|585.57|582.77|585.39|582.59|0
1652229600000|2022-05-11 00:40:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1652229610000|2022-05-11 00:40:10|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1652229620000|2022-05-11 00:40:20|585.49|582.69|585.57|582.77|585.57|582.77|585.49|582.69|0
1652229630000|2022-05-11 00:40:30|585.76|582.96|586.67|583.87|586.67|583.87|585.76|582.96|0
1652229640000|2022-05-11 00:40:40|586.49|583.69|586.67|583.87|586.67|583.87|586.49|583.69|0
1652229650000|2022-05-11 00:40:50|586.85|584.05|587.04|584.24|587.04|584.24|586.85|584.05|0
1652229660000|2022-05-11 00:41:00|586.49|583.69|586.95|584.15|586.95|584.15|586.49|583.69|0
1652229670000|2022-05-11 00:41:10|587.22|584.42|587.04|584.24|587.22|584.42|586.85|584.05|0
1652229680000|2022-05-11 00:41:20|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1652229690000|2022-05-11 00:41:30|587.22|584.42|586.85|584.05|587.22|584.42|586.85|584.05|0
1652229700000|2022-05-11 00:41:40|586.67|583.87|586.67|583.87|586.85|584.05|586.67|583.87|0
1652229720000|2022-05-11 00:42:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652229730000|2022-05-11 00:42:10|587.03|584.23|586.67|583.87|587.03|584.23|586.67|583.87|0
1652229740000|2022-05-11 00:42:20|586.49|583.69|586.49|583.69|586.49|583.69|586.4|583.6|0
1652229750000|2022-05-11 00:42:30|586.58|583.78|587.03|584.23|587.03|584.23|586.58|583.78|0
1652229760000|2022-05-11 00:42:40|586.95|584.15|586.95|584.15|586.95|584.15|586.85|584.05|0
1652229770000|2022-05-11 00:42:50|587.03|584.23|586.85|584.05|587.03|584.23|586.85|584.05|0
1652229780000|2022-05-11 00:43:00|586.95|584.15|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229790000|2022-05-11 00:43:10|586.95|584.15|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229800000|2022-05-11 00:43:20|586.85|584.05|586.67|583.87|586.85|584.05|586.67|583.87|0
1652229810000|2022-05-11 00:43:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652229820000|2022-05-11 00:43:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229830000|2022-05-11 00:43:50|586.67|583.87|586.85|584.05|586.85|584.05|586.67|583.87|0
1652229840000|2022-05-11 00:44:00|587.03|584.23|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229850000|2022-05-11 00:44:10|586.95|584.15|586.67|583.87|586.95|584.15|586.67|583.87|0
1652229860000|2022-05-11 00:44:20|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229870000|2022-05-11 00:44:30|587.13|584.33|587.13|584.33|587.13|584.33|587.03|584.23|0
1652229880000|2022-05-11 00:44:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229890000|2022-05-11 00:44:50|587.13|584.33|587.03|584.23|587.13|584.33|586.95|584.15|0
1652229900000|2022-05-11 00:45:00|587.22|584.42|587.4|584.6|587.4|584.6|587.22|584.42|0
1652229910000|2022-05-11 00:45:10|587.13|584.33|587.77|584.97|587.77|584.97|587.13|584.33|0
1652229920000|2022-05-11 00:45:20|587.95|585.15|587.58|584.78|587.95|585.15|587.58|584.78|0
1652229930000|2022-05-11 00:45:30|587.77|584.97|588.13|585.33|588.13|585.33|587.77|584.97|0
1652229940000|2022-05-11 00:45:40|587.95|585.15|588.68|585.88|588.68|585.88|587.95|585.15|0
1652229950000|2022-05-11 00:45:50|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1652229960000|2022-05-11 00:46:00|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1652229970000|2022-05-11 00:46:10|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1652229980000|2022-05-11 00:46:20|588.68|585.88|588.68|585.88|588.86|586.06|588.59|585.79|0
1652229990000|2022-05-11 00:46:30|588.78|585.98|588.86|586.06|588.86|586.06|588.68|585.88|0
1652230000000|2022-05-11 00:46:40|589.05|586.25|588.96|586.16|589.05|586.25|588.86|586.06|0
1652230010000|2022-05-11 00:46:50|589.05|586.25|589.14|586.34|589.23|586.43|589.05|586.25|0
1652230020000|2022-05-11 00:47:00|589.05|586.25|589.05|586.25|589.23|586.43|589.05|586.25|0
1652230030000|2022-05-11 00:47:10|588.96|586.16|589.05|586.25|589.05|586.25|588.96|586.16|0
1652230040000|2022-05-11 00:47:20|589.14|586.34|589.23|586.43|589.23|586.43|589.14|586.34|0
1652230070000|2022-05-11 00:47:50|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652230080000|2022-05-11 00:48:00|588.86|586.06|589.23|586.43|589.41|586.61|588.86|586.06|0
1652230090000|2022-05-11 00:48:10|589.14|586.34|589.23|586.43|589.23|586.43|589.05|586.25|0
1652230100000|2022-05-11 00:48:20|589.14|586.34|589.05|586.25|589.23|586.43|589.05|586.25|0
1652230110000|2022-05-11 00:48:30|588.96|586.16|588.96|586.16|588.96|586.16|588.86|586.06|0
1652230120000|2022-05-11 00:48:40|589.05|586.25|588.86|586.06|589.05|586.25|588.86|586.06|0
1652230140000|2022-05-11 00:49:00|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1652230150000|2022-05-11 00:49:10|589.41|586.61|590.51|587.71|590.51|587.71|589.41|586.61|0
1652230160000|2022-05-11 00:49:20|590.15|587.35|589.78|586.98|590.15|587.35|589.78|586.98|0
1652230170000|2022-05-11 00:49:30|589.96|587.16|589.78|586.98|589.96|587.16|589.78|586.98|0
1652230180000|2022-05-11 00:49:40|589.87|587.07|589.96|587.16|589.96|587.16|589.87|587.07|0
1652230190000|2022-05-11 00:49:50|589.78|586.98|589.78|586.98|589.78|586.98|589.78|586.98|0
1652230200000|2022-05-11 00:50:00|589.96|587.16|590.24|587.44|590.24|587.44|589.96|587.16|0
1652230210000|2022-05-11 00:50:10|590.15|587.35|590.06|587.26|590.15|587.35|590.06|587.26|0
1652230220000|2022-05-11 00:50:20|590.15|587.35|589.87|587.07|590.15|587.35|589.87|587.07|0
1652230230000|2022-05-11 00:50:30|589.78|586.98|589.6|586.8|589.78|586.98|589.6|586.8|0
1652230240000|2022-05-11 00:50:40|589.78|586.98|589.78|586.98|589.78|586.98|589.69|586.89|0
1652230250000|2022-05-11 00:50:50|589.69|586.89|589.78|586.98|589.78|586.98|589.6|586.8|0
1652230260000|2022-05-11 00:51:00|589.96|587.16|590.79|587.99|590.79|587.99|589.96|587.16|0
1652230270000|2022-05-11 00:51:10|590.7|587.9|590.61|587.81|590.7|587.9|590.51|587.71|0
1652230280000|2022-05-11 00:51:20|590.7|587.9|590.7|587.9|590.88|588.08|590.7|587.9|0
1652230290000|2022-05-11 00:51:30|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1652230300000|2022-05-11 00:51:40|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652230310000|2022-05-11 00:51:50|590.7|587.9|590.7|587.9|590.7|587.9|590.51|587.71|0
1652230320000|2022-05-11 00:52:00|590.51|587.71|590.88|588.08|590.88|588.08|590.51|587.71|0
1652230330000|2022-05-11 00:52:10|590.79|587.99|590.51|587.71|590.79|587.99|590.51|587.71|0
1652230340000|2022-05-11 00:52:20|590.7|587.9|590.7|587.9|590.7|587.9|590.7|587.9|0
1652230350000|2022-05-11 00:52:30|590.88|588.08|590.88|588.08|590.88|588.08|590.88|588.08|0
1652230360000|2022-05-11 00:52:40|590.7|587.9|590.79|587.99|590.79|587.99|590.7|587.9|0
1652230370000|2022-05-11 00:52:50|590.88|588.08|590.7|587.9|590.88|588.08|590.7|587.9|0
1652230380000|2022-05-11 00:53:00|590.33|587.53|589.96|587.16|590.33|587.53|589.96|587.16|0
1652230390000|2022-05-11 00:53:10|589.87|587.07|590.14|587.34|590.14|587.34|589.87|587.07|0
1652230400000|2022-05-11 00:53:20|590.88|588.08|590.88|588.08|591.06|588.26|590.88|588.08|0
1652230410000|2022-05-11 00:53:30|591.06|588.26|590.88|588.08|591.06|588.26|590.88|588.08|0
1652230420000|2022-05-11 00:53:40|590.69|587.89|590.51|587.71|590.69|587.89|590.51|587.71|0
1652230430000|2022-05-11 00:53:50|590.33|587.53|590.14|587.34|590.33|587.53|590.14|587.34|0
1652230440000|2022-05-11 00:54:00|589.96|587.16|589.59|586.79|589.96|587.16|589.59|586.79|0
1652230450000|2022-05-11 00:54:10|589.41|586.61|589.51|586.71|589.51|586.71|589.41|586.61|0
1652230460000|2022-05-11 00:54:20|589.78|586.98|590.06|587.26|590.06|587.26|589.78|586.98|0
1652230470000|2022-05-11 00:54:30|589.96|587.16|589.59|586.79|589.96|587.16|589.59|586.79|0
1652230490000|2022-05-11 00:54:50|589.69|586.89|589.59|586.79|589.69|586.89|589.59|586.79|0
1652230500000|2022-05-11 00:55:00|589.69|586.89|589.59|586.79|589.69|586.89|589.59|586.79|0
1652230510000|2022-05-11 00:55:10|589.32|586.52|589.04|586.24|589.32|586.52|589.04|586.24|0
1652230520000|2022-05-11 00:55:20|588.59|585.79|588.49|585.69|588.59|585.79|588.31|585.51|0
1652230530000|2022-05-11 00:55:30|588.68|585.88|588.31|585.51|588.68|585.88|588.31|585.51|0
1652230540000|2022-05-11 00:55:40|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1652230550000|2022-05-11 00:55:50|588.22|585.42|588.13|585.33|588.31|585.51|588.13|585.33|0
1652230560000|2022-05-11 00:56:00|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1652230570000|2022-05-11 00:56:10|588.13|585.33|587.94|585.14|588.13|585.33|587.94|585.14|0
1652230580000|2022-05-11 00:56:20|587.76|584.96|587.4|584.6|587.76|584.96|587.4|584.6|0
1652230590000|2022-05-11 00:56:30|586.85|584.05|586.66|583.86|586.85|584.05|586.66|583.86|0
1652230600000|2022-05-11 00:56:40|586.48|583.68|586.66|583.86|586.66|583.86|586.3|583.5|0
1652230610000|2022-05-11 00:56:50|586.58|583.78|587.03|584.23|587.03|584.23|586.58|583.78|0
1652230620000|2022-05-11 00:57:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652230630000|2022-05-11 00:57:10|587.03|584.23|587.21|584.41|587.21|584.41|587.03|584.23|0
1652230640000|2022-05-11 00:57:20|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1652230650000|2022-05-11 00:57:30|587.58|584.78|587.94|585.14|587.94|585.14|587.58|584.78|0
1652230660000|2022-05-11 00:57:40|588.13|585.33|587.86|585.06|588.13|585.33|587.86|585.06|0
1652230670000|2022-05-11 00:57:50|587.94|585.14|587.94|585.14|587.94|585.14|587.86|585.06|0
1652230680000|2022-05-11 00:58:00|587.86|585.06|587.86|585.06|587.94|585.14|587.86|585.06|0
1652230690000|2022-05-11 00:58:10|587.76|584.96|587.4|584.6|587.76|584.96|587.4|584.6|0
1652230700000|2022-05-11 00:58:20|587.76|584.96|588.04|585.24|588.04|585.24|587.67|584.87|0
1652230710000|2022-05-11 00:58:30|588.13|585.33|588.59|585.79|588.59|585.79|588.13|585.33|0
1652230720000|2022-05-11 00:58:40|588.68|585.88|588.77|585.97|588.86|586.06|588.68|585.88|0
1652230730000|2022-05-11 00:58:50|588.68|585.88|588.22|585.42|588.86|586.06|588.22|585.42|0
1652230740000|2022-05-11 00:59:00|588.31|585.51|588.41|585.61|588.49|585.69|588.31|585.51|0
1652230750000|2022-05-11 00:59:10|588.31|585.51|588.41|585.61|588.41|585.61|588.31|585.51|0
1652230760000|2022-05-11 00:59:20|588.22|585.42|588.22|585.42|588.31|585.51|588.22|585.42|0
1652230770000|2022-05-11 00:59:30|588.13|585.33|588.04|585.24|588.13|585.33|588.04|585.24|0
1652230780000|2022-05-11 00:59:40|587.94|585.14|588.41|585.61|588.41|585.61|587.94|585.14|0
1652230790000|2022-05-11 00:59:50|588.49|585.69|588.68|585.88|588.68|585.88|588.31|585.51|0
1652230800000|2022-05-11 01:00:00|588.4|585.6|588.59|585.79|588.68|585.88|588.4|585.6|0
1652230810000|2022-05-11 01:00:10|588.68|585.88|588.86|586.06|588.86|586.06|588.68|585.88|0
1652230820000|2022-05-11 01:00:20|588.68|585.88|589.69|586.89|589.69|586.89|588.68|585.88|0
1652230830000|2022-05-11 01:00:30|589.78|586.98|589.78|586.98|589.78|586.98|589.59|586.79|0
1652230840000|2022-05-11 01:00:40|589.96|587.16|589.87|587.07|589.96|587.16|589.87|587.07|0
1652230850000|2022-05-11 01:00:50|589.78|586.98|589.32|586.52|589.78|586.98|589.32|586.52|0
1652230860000|2022-05-11 01:01:00|589.41|586.61|589.59|586.79|589.59|586.79|589.32|586.52|0
1652230870000|2022-05-11 01:01:10|589.78|586.98|590.33|587.53|590.33|587.53|589.78|586.98|0
1652230880000|2022-05-11 01:01:20|590.05|587.25|589.96|587.16|590.05|587.25|589.78|586.98|0
1652230890000|2022-05-11 01:01:30|590.24|587.44|589.69|586.89|590.24|587.44|589.59|586.79|0
1652230900000|2022-05-11 01:01:40|590.24|587.44|590.33|587.53|590.42|587.62|590.24|587.44|0
1652230910000|2022-05-11 01:01:50|590.24|587.44|590.24|587.44|590.24|587.44|590.14|587.34|0
1652230920000|2022-05-11 01:02:00|590.33|587.53|591.06|588.26|591.06|588.26|590.33|587.53|0
1652230930000|2022-05-11 01:02:10|591.43|588.63|591.43|588.63|591.43|588.63|591.43|588.63|0
1652230940000|2022-05-11 01:02:20|591.24|588.44|591.06|588.26|591.43|588.63|591.06|588.26|0
1652230950000|2022-05-11 01:02:30|590.88|588.08|591.06|588.26|591.06|588.26|590.88|588.08|0
1652230960000|2022-05-11 01:02:40|590.88|588.08|590.79|587.99|590.88|588.08|590.79|587.99|0
1652230970000|2022-05-11 01:02:50|590.24|587.44|590.51|587.71|590.51|587.71|590.24|587.44|0
1652230980000|2022-05-11 01:03:00|590.32|587.52|590.32|587.52|590.32|587.52|590.14|587.34|0
1652230990000|2022-05-11 01:03:10|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652231000000|2022-05-11 01:03:20|589.77|586.97|590.14|587.34|590.32|587.52|589.77|586.97|0
1652231010000|2022-05-11 01:03:30|590.32|587.52|590.14|587.34|590.32|587.52|590.14|587.34|0
1652231020000|2022-05-11 01:03:40|590.32|587.52|590.32|587.52|590.32|587.52|590.32|587.52|0
1652231030000|2022-05-11 01:03:50|590.14|587.34|589.96|587.16|590.14|587.34|589.77|586.97|0
1652231040000|2022-05-11 01:04:00|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652231050000|2022-05-11 01:04:10|589.87|587.07|589.22|586.42|589.87|587.07|589.22|586.42|0
1652231060000|2022-05-11 01:04:20|589.14|586.34|589.22|586.42|589.41|586.61|589.14|586.34|0
1652231070000|2022-05-11 01:04:30|589.14|586.34|589.22|586.42|589.22|586.42|589.14|586.34|0
1652231080000|2022-05-11 01:04:40|589.32|586.52|589.22|586.42|589.32|586.52|589.04|586.24|0
1652231090000|2022-05-11 01:04:50|589.41|586.61|589.14|586.34|589.41|586.61|589.14|586.34|0
1652231100000|2022-05-11 01:05:00|589.04|586.24|589.59|586.79|589.59|586.79|589.04|586.24|0
1652231110000|2022-05-11 01:05:10|589.5|586.7|589.22|586.42|589.5|586.7|589.22|586.42|0
1652231120000|2022-05-11 01:05:20|588.86|586.06|588.86|586.06|588.86|586.06|588.67|585.87|0
1652231130000|2022-05-11 01:05:30|589.04|586.24|589.14|586.34|589.14|586.34|589.04|586.24|0
1652231140000|2022-05-11 01:05:40|589.22|586.42|589.22|586.42|589.41|586.61|589.22|586.42|0
1652231150000|2022-05-11 01:05:50|589.14|586.34|589.04|586.24|589.14|586.34|589.04|586.24|0
1652231160000|2022-05-11 01:06:00|588.95|586.15|588.67|585.87|588.95|586.15|588.59|585.79|0
1652231170000|2022-05-11 01:06:10|588.86|586.06|588.95|586.15|588.95|586.15|588.86|586.06|0
1652231180000|2022-05-11 01:06:20|588.86|586.06|588.86|586.06|588.86|586.06|588.86|586.06|0
1652231190000|2022-05-11 01:06:30|589.14|586.34|589.14|586.34|589.14|586.34|589.14|586.34|0
1652231200000|2022-05-11 01:06:40|589.22|586.42|589.41|586.61|589.41|586.61|589.22|586.42|0
1652231210000|2022-05-11 01:06:50|589.59|586.79|589.77|586.97|589.77|586.97|589.5|586.7|0
1652231220000|2022-05-11 01:07:00|589.87|587.07|590.05|587.25|590.05|587.25|589.87|587.07|0
1652231230000|2022-05-11 01:07:10|589.96|587.16|589.77|586.97|590.05|587.25|589.77|586.97|0
1652231240000|2022-05-11 01:07:20|590.32|587.52|590.05|587.25|590.32|587.52|590.05|587.25|0
1652231250000|2022-05-11 01:07:30|589.96|587.16|589.77|586.97|589.96|587.16|589.77|586.97|0
1652231260000|2022-05-11 01:07:40|589.59|586.79|589.5|586.7|589.59|586.79|589.32|586.52|0
1652231270000|2022-05-11 01:07:50|589.41|586.61|589.59|586.79|589.59|586.79|589.41|586.61|0
1652231280000|2022-05-11 01:08:00|589.5|586.7|589.59|586.79|589.59|586.79|589.5|586.7|0
1652231290000|2022-05-11 01:08:10|589.87|587.07|590.51|587.71|590.51|587.71|589.87|587.07|0
1652231300000|2022-05-11 01:08:20|590.42|587.62|590.32|587.52|590.42|587.62|590.23|587.43|0
1652231310000|2022-05-11 01:08:30|589.96|587.16|589.96|587.16|589.96|587.16|589.96|587.16|0
1652231320000|2022-05-11 01:08:40|590.05|587.25|589.96|587.16|590.05|587.25|589.96|587.16|0
1652231330000|2022-05-11 01:08:50|590.14|587.34|590.05|587.25|590.14|587.34|589.96|587.16|0
1652231340000|2022-05-11 01:09:00|589.96|587.16|589.96|587.16|589.96|587.16|589.77|586.97|0
1652231350000|2022-05-11 01:09:10|589.87|587.07|590.14|587.34|590.14|587.34|589.87|587.07|0
1652231360000|2022-05-11 01:09:20|590.32|587.52|590.42|587.62|590.42|587.62|590.32|587.52|0
1652231370000|2022-05-11 01:09:30|590.32|587.52|590.14|587.34|590.32|587.52|590.14|587.34|0
1652231380000|2022-05-11 01:09:40|590.05|587.25|590.14|587.34|590.14|587.34|590.05|587.25|0
1652231390000|2022-05-11 01:09:50|590.51|587.71|590.51|587.71|590.51|587.71|590.42|587.62|0
1652231400000|2022-05-11 01:10:00|590.23|587.43|590.51|587.71|590.51|587.71|590.23|587.43|0
1652231410000|2022-05-11 01:10:10|590.6|587.8|591.06|588.26|591.06|588.26|590.6|587.8|0
1652231420000|2022-05-11 01:10:20|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1652231430000|2022-05-11 01:10:30|591.06|588.26|591.06|588.26|591.79|588.99|591.06|588.26|0
1652231440000|2022-05-11 01:10:40|590.97|588.17|590.97|588.17|590.97|588.17|590.87|588.07|0
1652231450000|2022-05-11 01:10:50|590.69|587.89|590.78|587.98|590.78|587.98|590.51|587.71|0
1652231460000|2022-05-11 01:11:00|590.69|587.89|590.69|587.89|590.69|587.89|590.6|587.8|0
1652231470000|2022-05-11 01:11:10|590.87|588.07|590.69|587.89|590.87|588.07|590.69|587.89|0
1652231480000|2022-05-11 01:11:20|590.6|587.8|590.32|587.52|590.78|587.98|590.32|587.52|0
1652231490000|2022-05-11 01:11:30|590.42|587.62|590.51|587.71|590.6|587.8|590.42|587.62|0
1652231500000|2022-05-11 01:11:40|590.78|587.98|590.69|587.89|590.78|587.98|590.69|587.89|0
1652231510000|2022-05-11 01:11:50|590.78|587.98|590.78|587.98|590.78|587.98|590.78|587.98|0
1652231520000|2022-05-11 01:12:00|591.06|588.26|591.06|588.26|591.06|588.26|591.06|588.26|0
1652231530000|2022-05-11 01:12:10|591.42|588.62|591.52|588.72|591.52|588.72|591.42|588.62|0
1652231540000|2022-05-11 01:12:20|591.7|588.9|591.42|588.62|591.7|588.9|591.42|588.62|0
1652231550000|2022-05-11 01:12:30|591.52|588.72|591.61|588.81|591.61|588.81|591.52|588.72|0
1652231560000|2022-05-11 01:12:40|591.52|588.72|591.42|588.62|591.52|588.72|591.42|588.62|0
1652231570000|2022-05-11 01:12:50|591.52|588.72|591.61|588.81|591.61|588.81|591.52|588.72|0
1652231580000|2022-05-11 01:13:00|591.79|588.99|591.33|588.53|591.79|588.99|591.33|588.53|0
1652231590000|2022-05-11 01:13:10|591.24|588.44|590.87|588.07|591.24|588.44|590.87|588.07|0
1652231600000|2022-05-11 01:13:20|590.97|588.17|590.87|588.07|590.97|588.17|590.87|588.07|0
1652231610000|2022-05-11 01:13:30|590.97|588.17|590.69|587.89|590.97|588.17|590.69|587.89|0
1652231620000|2022-05-11 01:13:40|590.6|587.8|590.78|587.98|590.87|588.07|590.6|587.8|0
1652231630000|2022-05-11 01:13:50|590.87|588.07|590.6|587.8|590.87|588.07|590.6|587.8|0
1652231640000|2022-05-11 01:14:00|590.69|587.89|590.6|587.8|590.78|587.98|590.6|587.8|0
1652231650000|2022-05-11 01:14:10|590.69|587.89|590.69|587.89|590.69|587.89|590.6|587.8|0
1652231660000|2022-05-11 01:14:20|590.97|588.17|591.24|588.44|591.24|588.44|590.97|588.17|0
1652231670000|2022-05-11 01:14:30|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1652231680000|2022-05-11 01:14:40|591.42|588.62|591.05|588.25|591.42|588.62|591.05|588.25|0
1652231690000|2022-05-11 01:14:50|591.24|588.44|591.15|588.35|591.24|588.44|591.15|588.35|0
1652231700000|2022-05-11 01:15:00|591.24|588.44|590.97|588.17|591.24|588.44|590.97|588.17|0
1652231710000|2022-05-11 01:15:10|590.87|588.07|590.78|587.98|590.87|588.07|590.78|587.98|0
1652231720000|2022-05-11 01:15:20|590.87|588.07|590.78|587.98|590.87|588.07|590.78|587.98|0
1652231730000|2022-05-11 01:15:30|590.69|587.89|590.6|587.8|590.69|587.89|590.6|587.8|0
1652231740000|2022-05-11 01:15:40|590.5|587.7|590.32|587.52|590.5|587.7|590.14|587.34|0
1652231750000|2022-05-11 01:15:50|590.42|587.62|590.5|587.7|590.6|587.8|590.42|587.62|0
1652231760000|2022-05-11 01:16:00|590.42|587.62|589.95|587.15|590.42|587.62|589.95|587.15|0
1652231770000|2022-05-11 01:16:10|590.14|587.34|589.77|586.97|590.14|587.34|589.77|586.97|0
1652231780000|2022-05-11 01:16:20|589.87|587.07|589.59|586.79|589.95|587.15|589.59|586.79|0
1652231790000|2022-05-11 01:16:30|589.77|586.97|589.59|586.79|589.77|586.97|589.59|586.79|0
1652231800000|2022-05-11 01:16:40|589.77|586.97|590.05|587.25|590.05|587.25|589.77|586.97|0
1652231810000|2022-05-11 01:16:50|590.14|587.34|589.87|587.07|590.14|587.34|589.87|587.07|0
1652231820000|2022-05-11 01:17:00|589.77|586.97|589.4|586.6|589.77|586.97|589.4|586.6|0
1652231830000|2022-05-11 01:17:10|589.13|586.33|589.22|586.42|589.22|586.42|589.04|586.24|0
1652231840000|2022-05-11 01:17:20|589.32|586.52|589.4|586.6|589.4|586.6|589.32|586.52|0
1652231850000|2022-05-11 01:17:30|589.59|586.79|589.4|586.6|589.59|586.79|589.4|586.6|0
1652231860000|2022-05-11 01:17:40|589.59|586.79|589.59|586.79|589.59|586.79|589.59|586.79|0
1652231870000|2022-05-11 01:17:50|589.5|586.7|589.31|586.51|589.5|586.7|589.31|586.51|0
1652231880000|2022-05-11 01:18:00|589.22|586.42|589.31|586.51|589.31|586.51|589.22|586.42|0
1652231890000|2022-05-11 01:18:10|589.22|586.42|589.13|586.33|589.22|586.42|589.13|586.33|0
1652231900000|2022-05-11 01:18:20|588.85|586.05|587.94|585.14|588.85|586.05|587.94|585.14|0
1652231910000|2022-05-11 01:18:30|588.03|585.23|587.94|585.14|588.03|585.23|587.75|584.95|0
1652231920000|2022-05-11 01:18:40|587.67|584.87|587.75|584.95|587.75|584.95|587.67|584.87|0
1652231930000|2022-05-11 01:18:50|587.85|585.05|588.03|585.23|588.03|585.23|587.75|584.95|0
1652231940000|2022-05-11 01:19:00|588.3|585.5|588.03|585.23|588.3|585.5|588.03|585.23|0
1652231950000|2022-05-11 01:19:10|588.12|585.32|588.12|585.32|588.22|585.42|587.94|585.14|0
1652231960000|2022-05-11 01:19:20|588.4|585.6|588.12|585.32|588.4|585.6|588.12|585.32|0
1652231970000|2022-05-11 01:19:30|587.85|585.05|587.94|585.14|587.94|585.14|587.85|585.05|0
1652231980000|2022-05-11 01:19:40|587.75|584.95|587.67|584.87|587.75|584.95|587.57|584.77|0
1652231990000|2022-05-11 01:19:50|587.57|584.77|588.12|585.32|588.12|585.32|587.57|584.77|0
1652232000000|2022-05-11 01:20:00|587.75|584.95|587.94|585.14|587.94|585.14|587.75|584.95|0
1652232010000|2022-05-11 01:20:10|587.85|585.05|587.67|584.87|588.12|585.32|587.67|584.87|0
1652232020000|2022-05-11 01:20:20|587.75|584.95|587.67|584.87|587.75|584.95|587.67|584.87|0
1652232030000|2022-05-11 01:20:30|587.75|584.95|587.75|584.95|587.94|585.14|587.57|584.77|0
1652232040000|2022-05-11 01:20:40|587.57|584.77|587.57|584.77|587.57|584.77|587.39|584.59|0
1652232050000|2022-05-11 01:20:50|587.67|584.87|587.48|584.68|587.67|584.87|587.48|584.68|0
1652232060000|2022-05-11 01:21:00|587.57|584.77|587.57|584.77|587.57|584.77|587.57|584.77|0
1652232070000|2022-05-11 01:21:10|587.39|584.59|587.48|584.68|587.57|584.77|587.39|584.59|0
1652232080000|2022-05-11 01:21:20|587.3|584.5|586.75|583.95|587.3|584.5|586.47|583.67|0
1652232090000|2022-05-11 01:21:30|586.84|584.04|586.57|583.77|586.84|584.04|586.57|583.77|0
1652232100000|2022-05-11 01:21:40|586.29|583.49|586.2|583.4|586.29|583.49|586.2|583.4|0
1652232110000|2022-05-11 01:21:50|586.11|583.31|586.29|583.49|586.29|583.49|586.11|583.31|0
1652232120000|2022-05-11 01:22:00|586.2|583.4|586.29|583.49|586.29|583.49|586.2|583.4|0
1652232130000|2022-05-11 01:22:10|586.38|583.58|586.11|583.31|586.38|583.58|586.11|583.31|0
1652232140000|2022-05-11 01:22:20|586.29|583.49|586.2|583.4|586.29|583.49|586.11|583.31|0
1652232150000|2022-05-11 01:22:30|586.29|583.49|585.74|582.94|586.29|583.49|585.74|582.94|0
1652232160000|2022-05-11 01:22:40|585.38|582.58|584.92|582.12|585.38|582.58|584.92|582.12|0
1652232170000|2022-05-11 01:22:50|584.83|582.03|584.28|581.48|584.83|582.03|584.28|581.48|0
1652232180000|2022-05-11 01:23:00|584.65|581.85|584.56|581.76|584.65|581.85|584.56|581.76|0
1652232190000|2022-05-11 01:23:10|584.46|581.66|584.74|581.94|584.83|582.03|584.46|581.66|0
1652232200000|2022-05-11 01:23:20|584.83|582.03|584.65|581.85|584.83|582.03|584.65|581.85|0
1652232210000|2022-05-11 01:23:30|584.83|582.03|584.83|582.03|584.83|582.03|584.74|581.94|0
1652232220000|2022-05-11 01:23:40|584.74|581.94|585.19|582.39|585.19|582.39|584.74|581.94|0
1652232230000|2022-05-11 01:23:50|585.38|582.58|585.47|582.67|585.47|582.67|585.38|582.58|0
1652232240000|2022-05-11 01:24:00|585.38|582.58|584.74|581.94|585.38|582.58|584.74|581.94|0
1652232250000|2022-05-11 01:24:10|584.83|582.03|584.1|581.3|584.83|582.03|584.1|581.3|0
1652232260000|2022-05-11 01:24:20|584.19|581.39|584.19|581.39|584.19|581.39|583.92|581.12|0
1652232270000|2022-05-11 01:24:30|584.1|581.3|584.28|581.48|584.28|581.48|584.1|581.3|0
1652232280000|2022-05-11 01:24:40|584.38|581.58|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232290000|2022-05-11 01:24:50|584.28|581.48|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232300000|2022-05-11 01:25:00|584.38|581.58|584.65|581.85|584.65|581.85|584.38|581.58|0
1652232310000|2022-05-11 01:25:10|584.83|582.03|584.65|581.85|584.83|582.03|584.65|581.85|0
1652232330000|2022-05-11 01:25:30|584.74|581.94|584.92|582.12|584.92|582.12|584.65|581.85|0
1652232340000|2022-05-11 01:25:40|585.01|582.21|584.92|582.12|585.01|582.21|584.83|582.03|0
1652232350000|2022-05-11 01:25:50|585.01|582.21|585.19|582.39|585.19|582.39|585.01|582.21|0
1652232360000|2022-05-11 01:26:00|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1652232370000|2022-05-11 01:26:10|585.19|582.39|584.64|581.84|585.19|582.39|584.64|581.84|0
1652232380000|2022-05-11 01:26:20|584.37|581.57|584.46|581.66|584.46|581.66|584.37|581.57|0
1652232390000|2022-05-11 01:26:30|584.64|581.84|585.01|582.21|585.01|582.21|584.64|581.84|0
1652232400000|2022-05-11 01:26:40|584.64|581.84|584.64|581.84|584.74|581.94|584.64|581.84|0
1652232410000|2022-05-11 01:26:50|584.56|581.76|584.64|581.84|584.64|581.84|584.56|581.76|0
1652232420000|2022-05-11 01:27:00|584.56|581.76|584.83|582.03|584.83|582.03|584.56|581.76|0
1652232430000|2022-05-11 01:27:10|584.64|581.84|584.64|581.84|584.74|581.94|584.64|581.84|0
1652232440000|2022-05-11 01:27:20|584.46|581.66|584.37|581.57|584.46|581.66|584.28|581.48|0
1652232450000|2022-05-11 01:27:30|584.46|581.66|584.64|581.84|584.64|581.84|584.46|581.66|0
1652232460000|2022-05-11 01:27:40|584.56|581.76|584.74|581.94|584.74|581.94|584.56|581.76|0
1652232470000|2022-05-11 01:27:50|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1652232480000|2022-05-11 01:28:00|584.46|581.66|584.19|581.39|584.46|581.66|584.19|581.39|0
1652232490000|2022-05-11 01:28:10|584.1|581.3|583.91|581.11|584.1|581.3|583.91|581.11|0
1652232500000|2022-05-11 01:28:20|583.73|580.93|583.83|581.03|583.83|581.03|583.73|580.93|0
1652232510000|2022-05-11 01:28:30|583.91|581.11|583.91|581.11|584.01|581.21|583.91|581.11|0
1652232520000|2022-05-11 01:28:40|584.01|581.21|583.83|581.03|584.1|581.3|583.83|581.03|0
1652232530000|2022-05-11 01:28:50|583.91|581.11|584.01|581.21|584.01|581.21|583.91|581.11|0
1652232540000|2022-05-11 01:29:00|584.1|581.3|583.91|581.11|584.1|581.3|583.91|581.11|0
1652232550000|2022-05-11 01:29:10|583.64|580.84|583.37|580.57|583.64|580.84|583.37|580.57|0
1652232560000|2022-05-11 01:29:20|583.55|580.75|583.64|580.84|583.64|580.84|583.55|580.75|0
1652232570000|2022-05-11 01:29:30|583.73|580.93|583.83|581.03|583.91|581.11|583.73|580.93|0
1652232580000|2022-05-11 01:29:40|583.73|580.93|583.83|581.03|583.91|581.11|583.73|580.93|0
1652232590000|2022-05-11 01:29:50|583.73|580.93|583.64|580.84|583.73|580.93|583.64|580.84|0
1652232600000|2022-05-11 01:30:00|583.18|580.38|583.64|580.84|583.73|580.93|583.18|580.38|0
1652232610000|2022-05-11 01:30:10|583.83|581.03|583.91|581.11|583.91|581.11|583.83|581.03|0
1652232620000|2022-05-11 01:30:20|584.1|581.3|583.91|581.11|584.1|581.3|583.83|581.03|0
1652232630000|2022-05-11 01:30:30|584.01|581.21|583.73|580.93|584.01|581.21|583.55|580.75|0
1652232640000|2022-05-11 01:30:40|583.64|580.84|583.37|580.57|583.64|580.84|583.37|580.57|0
1652232650000|2022-05-11 01:30:50|583.18|580.38|582.82|580.02|583.18|580.38|582.64|579.84|0
1652232660000|2022-05-11 01:31:00|582.46|579.66|582.46|579.66|582.64|579.84|582.46|579.66|0
1652232670000|2022-05-11 01:31:10|582.55|579.75|582.46|579.66|582.55|579.75|582.46|579.66|0
1652232680000|2022-05-11 01:31:20|582.82|580.02|583.18|580.38|583.37|580.57|582.82|580.02|0
1652232690000|2022-05-11 01:31:30|583.28|580.48|583.28|580.48|583.28|580.48|582.82|580.02|0
1652232700000|2022-05-11 01:31:40|583.73|580.93|583.46|580.66|583.91|581.11|583.46|580.66|0
1652232710000|2022-05-11 01:31:50|583.64|580.84|584.28|581.48|584.28|581.48|583.64|580.84|0
1652232720000|2022-05-11 01:32:00|584.19|581.39|583.91|581.11|584.19|581.39|583.64|580.84|0
1652232730000|2022-05-11 01:32:10|584.1|581.3|584.83|582.03|584.83|582.03|584.1|581.3|0
1652232740000|2022-05-11 01:32:20|584.64|581.84|584.1|581.3|584.64|581.84|584.1|581.3|0
1652232750000|2022-05-11 01:32:30|584.28|581.48|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232760000|2022-05-11 01:32:40|584.64|581.84|584.64|581.84|584.64|581.84|584.56|581.76|0
1652232770000|2022-05-11 01:32:50|584.83|582.03|584.28|581.48|584.83|582.03|584.28|581.48|0
1652232780000|2022-05-11 01:33:00|584.19|581.39|584.1|581.3|584.28|581.48|584.1|581.3|0
1652232790000|2022-05-11 01:33:10|584.19|581.39|584.82|582.02|584.82|582.02|584.19|581.39|0
1652232800000|2022-05-11 01:33:20|584.92|582.12|584.82|582.02|585.19|582.39|584.82|582.02|0
1652232820000|2022-05-11 01:33:40|584.74|581.94|584.28|581.48|584.74|581.94|584.28|581.48|0
1652232830000|2022-05-11 01:33:50|584.46|581.66|584.46|581.66|584.64|581.84|584.37|581.57|0
1652232840000|2022-05-11 01:34:00|584.64|581.84|584.64|581.84|584.64|581.84|584.55|581.75|0
1652232850000|2022-05-11 01:34:10|584.55|581.75|584.92|582.12|585.19|582.39|584.55|581.75|0
1652232860000|2022-05-11 01:34:20|584.82|582.02|584.82|582.02|584.82|582.02|584.74|581.94|0
1652232870000|2022-05-11 01:34:30|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1652232890000|2022-05-11 01:34:50|584.37|581.57|584.46|581.66|584.46|581.66|584.37|581.57|0
1652232900000|2022-05-11 01:35:00|584.28|581.48|584.01|581.21|584.28|581.48|584.01|581.21|0
1652232910000|2022-05-11 01:35:10|584.09|581.29|584.09|581.29|584.28|581.48|584.09|581.29|0
1652232920000|2022-05-11 01:35:20|584.28|581.48|584.64|581.84|584.74|581.94|584.28|581.48|0
1652232930000|2022-05-11 01:35:30|585.01|582.21|585.19|582.39|585.19|582.39|585.01|582.21|0
1652232940000|2022-05-11 01:35:40|585.55|582.75|585.01|582.21|585.55|582.75|585.01|582.21|0
1652232950000|2022-05-11 01:35:50|585.37|582.57|585.55|582.75|585.55|582.75|585.37|582.57|0
1652232960000|2022-05-11 01:36:00|585.65|582.85|585.92|583.12|585.92|583.12|585.55|582.75|0
1652232970000|2022-05-11 01:36:10|585.74|582.94|585.83|583.03|585.83|583.03|585.74|582.94|0
1652232980000|2022-05-11 01:36:20|585.92|583.12|585.74|582.94|585.92|583.12|585.74|582.94|0
1652232990000|2022-05-11 01:36:30|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1652233000000|2022-05-11 01:36:40|585.55|582.75|586.1|583.3|586.1|583.3|585.55|582.75|0
1652233010000|2022-05-11 01:36:50|586.2|583.4|586.47|583.67|586.56|583.76|586.2|583.4|0
1652233020000|2022-05-11 01:37:00|586.28|583.48|586.1|583.3|586.28|583.48|586.1|583.3|0
1652233030000|2022-05-11 01:37:10|585.92|583.12|586.01|583.21|586.01|583.21|585.74|582.94|0
1652233040000|2022-05-11 01:37:20|585.92|583.12|585.55|582.75|585.92|583.12|585.55|582.75|0
1652233050000|2022-05-11 01:37:30|585.37|582.57|585.19|582.39|585.37|582.57|585.01|582.21|0
1652233060000|2022-05-11 01:37:40|585.1|582.3|584.82|582.02|585.1|582.3|584.82|582.02|0
1652233070000|2022-05-11 01:37:50|584.92|582.12|584.82|582.02|584.92|582.12|584.82|582.02|0
1652233080000|2022-05-11 01:38:00|584.92|582.12|584.82|582.02|585.01|582.21|584.82|582.02|0
1652233090000|2022-05-11 01:38:10|585.01|582.21|585.01|582.21|585.1|582.3|585.01|582.21|0
1652233100000|2022-05-11 01:38:20|585.1|582.3|585.37|582.57|585.37|582.57|585.1|582.3|0
1652233110000|2022-05-11 01:38:30|585.28|582.48|584.82|582.02|585.28|582.48|584.82|582.02|0
1652233120000|2022-05-11 01:38:40|584.64|581.84|584.46|581.66|584.64|581.84|584.37|581.57|0
1652233130000|2022-05-11 01:38:50|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233140000|2022-05-11 01:39:00|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233150000|2022-05-11 01:39:10|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1652233160000|2022-05-11 01:39:20|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1652233170000|2022-05-11 01:39:30|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1652233180000|2022-05-11 01:39:40|583.82|581.02|583.91|581.11|583.91|581.11|583.82|581.02|0
1652233190000|2022-05-11 01:39:50|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233200000|2022-05-11 01:40:00|583.91|581.11|583.46|580.66|583.91|581.11|583.46|580.66|0
1652233210000|2022-05-11 01:40:10|583.73|580.93|583.18|580.38|583.73|580.93|583.18|580.38|0
1652233220000|2022-05-11 01:40:20|582.63|579.83|582.63|579.83|582.63|579.83|582.45|579.65|0
1652233240000|2022-05-11 01:40:40|583|580.2|583.18|580.38|583.18|580.38|582.82|580.02|0
1652233250000|2022-05-11 01:40:50|583.28|580.48|583.18|580.38|583.36|580.56|583.18|580.38|0
1652233260000|2022-05-11 01:41:00|583|580.2|583|580.2|583|580.2|583|580.2|0
1652233280000|2022-05-11 01:41:20|583.09|580.29|583.09|580.29|583.36|580.56|583.09|580.29|0
1652233290000|2022-05-11 01:41:30|583|580.2|583|580.2|583.18|580.38|583|580.2|0
1652233300000|2022-05-11 01:41:40|583.09|580.29|583|580.2|583.18|580.38|583|580.2|0
1652233310000|2022-05-11 01:41:50|582.91|580.11|582.45|579.65|582.91|580.11|582.45|579.65|0
1652233320000|2022-05-11 01:42:00|582.63|579.83|582.45|579.65|582.63|579.83|582.45|579.65|0
1652233330000|2022-05-11 01:42:10|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233340000|2022-05-11 01:42:20|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1652233350000|2022-05-11 01:42:30|582.63|579.83|582.82|580.02|582.82|580.02|582.63|579.83|0
1652233360000|2022-05-11 01:42:40|582.63|579.83|582.45|579.65|582.63|579.83|582.45|579.65|0
1652233370000|2022-05-11 01:42:50|582.73|579.93|582.91|580.11|582.91|580.11|582.73|579.93|0
1652233380000|2022-05-11 01:43:00|583.18|580.38|583.09|580.29|583.18|580.38|583.09|580.29|0
1652233390000|2022-05-11 01:43:10|583.18|580.38|583|580.2|583.18|580.38|583|580.2|0
1652233410000|2022-05-11 01:43:30|583.18|580.38|583.36|580.56|583.36|580.56|583.18|580.38|0
1652233420000|2022-05-11 01:43:40|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1652233430000|2022-05-11 01:43:50|583.09|580.29|583.09|580.29|583.18|580.38|583.09|580.29|0
1652233440000|2022-05-11 01:44:00|583.18|580.38|583.18|580.38|583.36|580.56|583.18|580.38|0
1652233450000|2022-05-11 01:44:10|583.27|580.47|583.18|580.38|583.27|580.47|583.18|580.38|0
1652233460000|2022-05-11 01:44:20|583.09|580.29|583.18|580.38|583.18|580.38|583|580.2|0
1652233470000|2022-05-11 01:44:30|583.36|580.56|583.27|580.47|583.36|580.56|583.27|580.47|0
1652233480000|2022-05-11 01:44:40|583.36|580.56|582.45|579.65|583.36|580.56|582.45|579.65|0
1652233490000|2022-05-11 01:44:50|582.82|580.02|582.63|579.83|582.82|580.02|582.63|579.83|0
1652233500000|2022-05-11 01:45:00|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1652233510000|2022-05-11 01:45:10|582.82|580.02|582.82|580.02|582.82|580.02|582.73|579.93|0
1652233520000|2022-05-11 01:45:20|583|580.2|583.18|580.38|583.18|580.38|583|580.2|0
1652233530000|2022-05-11 01:45:30|583.09|580.29|583|580.2|583.18|580.38|583|580.2|0
1652233540000|2022-05-11 01:45:40|583.18|580.38|583|580.2|583.27|580.47|583|580.2|0
1652233550000|2022-05-11 01:45:50|582.81|580.01|582.63|579.83|582.81|580.01|582.45|579.65|0
1652233560000|2022-05-11 01:46:00|582.81|580.01|582.45|579.65|582.81|580.01|582.45|579.65|0
1652233570000|2022-05-11 01:46:10|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233580000|2022-05-11 01:46:20|582.55|579.75|582.45|579.65|582.55|579.75|582.45|579.65|0
1652233630000|2022-05-11 01:47:10|582.63|579.83|582.81|580.01|582.81|580.01|582.63|579.83|0
1652233640000|2022-05-11 01:47:20|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233650000|2022-05-11 01:47:30|583.54|580.74|583.73|580.93|583.73|580.93|583.27|580.47|0
1652233660000|2022-05-11 01:47:40|583.82|581.02|583.36|580.56|583.82|581.02|583.36|580.56|0
1652233670000|2022-05-11 01:47:50|583.46|580.66|583.36|580.56|583.54|580.74|583.36|580.56|0
1652233680000|2022-05-11 01:48:00|583.27|580.47|584.09|581.29|584.09|581.29|583.27|580.47|0
1652233690000|2022-05-11 01:48:10|583.36|580.56|583.91|581.11|583.91|581.11|583.27|580.47|0
1652233700000|2022-05-11 01:48:20|583.54|580.74|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233710000|2022-05-11 01:48:30|583.36|580.56|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233720000|2022-05-11 01:48:40|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1652233730000|2022-05-11 01:48:50|583.54|580.74|583.64|580.84|583.64|580.84|583.46|580.66|0
1652233740000|2022-05-11 01:49:00|583.54|580.74|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233760000|2022-05-11 01:49:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652233770000|2022-05-11 01:49:30|583.54|580.74|583.72|580.92|583.72|580.92|583.54|580.74|0
1652233780000|2022-05-11 01:49:40|583.82|581.02|584.09|581.29|584.27|581.47|583.82|581.02|0
1652233790000|2022-05-11 01:49:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1652233800000|2022-05-11 01:50:00|584.18|581.38|585|582.2|585.18|582.38|584.18|581.38|0
1652233810000|2022-05-11 01:50:10|584.82|582.02|584.82|582.02|584.82|582.02|584.55|581.75|0
1652233820000|2022-05-11 01:50:20|584.91|582.11|584.82|582.02|585|582.2|584.82|582.02|0
1652233830000|2022-05-11 01:50:30|584.91|582.11|585.18|582.38|585.18|582.38|584.82|582.02|0
1652233840000|2022-05-11 01:50:40|585.37|582.57|585.18|582.38|585.37|582.57|585.18|582.38|0
1652233850000|2022-05-11 01:50:50|585.1|582.3|585|582.2|585.1|582.3|585|582.2|0
1652233860000|2022-05-11 01:51:00|585.18|582.38|585.28|582.48|585.37|582.57|585.18|582.38|0
1652233870000|2022-05-11 01:51:10|585|582.2|584.91|582.11|585|582.2|584.91|582.11|0
1652233880000|2022-05-11 01:51:20|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233890000|2022-05-11 01:51:30|584.91|582.11|585|582.2|585|582.2|584.82|582.02|0
1652233900000|2022-05-11 01:51:40|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233910000|2022-05-11 01:51:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1652233920000|2022-05-11 01:52:00|584.91|582.11|584.64|581.84|584.91|582.11|584.64|581.84|0
1652233930000|2022-05-11 01:52:10|584.82|582.02|584.73|581.93|584.82|582.02|584.73|581.93|0
1652233940000|2022-05-11 01:52:20|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233950000|2022-05-11 01:52:30|584.91|582.11|584.64|581.84|584.91|582.11|584.64|581.84|0
1652233960000|2022-05-11 01:52:40|584.73|581.93|584.82|582.02|584.82|582.02|584.73|581.93|0
1652233970000|2022-05-11 01:52:50|584.64|581.84|583.91|581.11|584.64|581.84|583.91|581.11|0
1652233980000|2022-05-11 01:53:00|583.36|580.56|583.09|580.29|583.36|580.56|583.09|580.29|0
1652233990000|2022-05-11 01:53:10|583.18|580.38|582.91|580.11|583.18|580.38|582.91|580.11|0
1652234000000|2022-05-11 01:53:20|582.81|580.01|582.81|580.01|582.99|580.19|582.81|580.01|0
1652234020000|2022-05-11 01:53:40|582.91|580.11|582.99|580.19|582.99|580.19|582.91|580.11|0
1652234030000|2022-05-11 01:53:50|582.91|580.11|582.63|579.83|582.91|580.11|582.63|579.83|0
1652234040000|2022-05-11 01:54:00|582.45|579.65|582.81|580.01|582.99|580.19|582.45|579.65|0
1652234050000|2022-05-11 01:54:10|582.63|579.83|582.63|579.83|582.63|579.83|582.45|579.65|0
1652234060000|2022-05-11 01:54:20|582.45|579.65|580.81|578.01|582.45|579.65|580.81|578.01|0
1652234070000|2022-05-11 01:54:30|580.99|578.19|581.36|578.56|581.36|578.56|580.81|578.01|0
1652234080000|2022-05-11 01:54:40|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234090000|2022-05-11 01:54:50|581.17|578.37|581.36|578.56|581.54|578.74|581.17|578.37|0
1652234110000|2022-05-11 01:55:10|581.54|578.74|581.36|578.56|581.54|578.74|581.36|578.56|0
1652234120000|2022-05-11 01:55:20|581.45|578.65|581.54|578.74|581.54|578.74|581.45|578.65|0
1652234130000|2022-05-11 01:55:30|581.36|578.56|581.17|578.37|581.36|578.56|581.17|578.37|0
1652234140000|2022-05-11 01:55:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1652234150000|2022-05-11 01:55:50|580.81|578.01|580.81|578.01|580.99|578.19|580.81|578.01|0
1652234190000|2022-05-11 01:56:30|580.9|578.1|580.81|578.01|580.9|578.1|580.81|578.01|0
1652234200000|2022-05-11 01:56:40|580.99|578.19|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234210000|2022-05-11 01:56:50|581.17|578.37|581.27|578.47|581.27|578.47|581.17|578.37|0
1652234220000|2022-05-11 01:57:00|581.17|578.37|581.09|578.29|581.17|578.37|580.99|578.19|0
1652234230000|2022-05-11 01:57:10|581.17|578.37|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234240000|2022-05-11 01:57:20|580.99|578.19|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234250000|2022-05-11 01:57:30|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1652234260000|2022-05-11 01:57:40|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234280000|2022-05-11 01:58:00|581.09|578.29|580.99|578.19|581.09|578.29|580.99|578.19|0
1652234290000|2022-05-11 01:58:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1652234300000|2022-05-11 01:58:20|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234310000|2022-05-11 01:58:30|580.63|577.83|580.44|577.64|580.63|577.83|580.44|577.64|0
1652234320000|2022-05-11 01:58:40|580.63|577.83|580.81|578.01|580.81|578.01|580.36|577.56|0
1652234330000|2022-05-11 01:58:50|580.9|578.1|580.63|577.83|580.9|578.1|580.63|577.83|0
1652234340000|2022-05-11 01:59:00|580.54|577.74|580.81|578.01|580.81|578.01|580.44|577.64|0
1652234350000|2022-05-11 01:59:10|581.54|578.74|580.81|578.01|581.54|578.74|580.81|578.01|0
1652234360000|2022-05-11 01:59:20|580.9|578.1|580.81|578.01|580.99|578.19|580.81|578.01|0
1652234370000|2022-05-11 01:59:30|580.72|577.92|580.81|578.01|580.81|578.01|580.72|577.92|0
1652234380000|2022-05-11 01:59:40|580.63|577.83|580.99|578.19|580.99|578.19|580.63|577.83|0
1652234390000|2022-05-11 01:59:50|580.81|578.01|580.81|578.01|580.9|578.1|580.81|578.01|0
1652234400000|2022-05-11 02:00:00|580.99|578.19|581.9|579.1|581.9|579.1|580.99|578.19|0
1652234410000|2022-05-11 02:00:10|582.08|579.28|581.72|578.92|582.08|579.28|581.72|578.92|0
1652234420000|2022-05-11 02:00:20|581.81|579.01|581.35|578.55|581.81|579.01|581.35|578.55|0
1652234430000|2022-05-11 02:00:30|581.17|578.37|581.45|578.65|581.54|578.74|581.17|578.37|0
1652234440000|2022-05-11 02:00:40|581.35|578.55|581.45|578.65|581.45|578.65|581.35|578.55|0
1652234450000|2022-05-11 02:00:50|581.54|578.74|581.54|578.74|581.72|578.92|581.54|578.74|0
1652234460000|2022-05-11 02:01:00|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1652234470000|2022-05-11 02:01:10|581.35|578.55|581.17|578.37|581.35|578.55|581.08|578.28|0
1652234480000|2022-05-11 02:01:20|581.08|578.28|580.99|578.19|581.08|578.28|580.99|578.19|0
1652234500000|2022-05-11 02:01:40|580.9|578.1|581.17|578.37|581.17|578.37|580.9|578.1|0
1652234510000|2022-05-11 02:01:50|580.99|578.19|580.99|578.19|581.08|578.28|580.99|578.19|0
1652234520000|2022-05-11 02:02:00|581.08|578.28|580.9|578.1|581.08|578.28|580.9|578.1|0
1652234530000|2022-05-11 02:02:10|580.81|578.01|580.99|578.19|580.99|578.19|580.81|578.01|0
1652234540000|2022-05-11 02:02:20|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234550000|2022-05-11 02:02:30|581.35|578.55|580.99|578.19|581.35|578.55|580.99|578.19|0
1652234560000|2022-05-11 02:02:40|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234570000|2022-05-11 02:02:50|581.08|578.28|581.17|578.37|581.17|578.37|581.08|578.28|0
1652234580000|2022-05-11 02:03:00|580.81|578.01|580.99|578.19|580.99|578.19|580.81|578.01|0
1652234590000|2022-05-11 02:03:10|581.27|578.47|581.08|578.28|581.27|578.47|581.08|578.28|0
1652234600000|2022-05-11 02:03:20|580.99|578.19|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234630000|2022-05-11 02:03:50|581.27|578.47|581.17|578.37|581.27|578.47|581.17|578.37|0
1652234640000|2022-05-11 02:04:00|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1652234650000|2022-05-11 02:04:10|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234660000|2022-05-11 02:04:20|580.99|578.19|581.08|578.28|581.08|578.28|580.99|578.19|0
1652234670000|2022-05-11 02:04:30|580.99|578.19|580.9|578.1|580.99|578.19|580.9|578.1|0
1652234680000|2022-05-11 02:04:40|580.81|578.01|580.54|577.74|580.81|578.01|580.44|577.64|0
1652234690000|2022-05-11 02:04:50|580.62|577.82|580.62|577.82|580.62|577.82|580.54|577.74|0
1652234700000|2022-05-11 02:05:00|580.54|577.74|580.17|577.37|580.62|577.82|580.17|577.37|0
1652234710000|2022-05-11 02:05:10|580.08|577.28|580.08|577.28|580.26|577.46|580.08|577.28|0
1652234720000|2022-05-11 02:05:20|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1652234730000|2022-05-11 02:05:30|580.26|577.46|580.26|577.46|580.36|577.56|580.26|577.46|0
1652234740000|2022-05-11 02:05:40|580.17|577.37|580.17|577.37|580.26|577.46|580.17|577.37|0
1652234750000|2022-05-11 02:05:50|580.26|577.46|579.9|577.1|580.26|577.46|579.72|576.92|0
1652234760000|2022-05-11 02:06:00|579.81|577.01|579.72|576.92|579.9|577.1|579.72|576.92|0
1652234770000|2022-05-11 02:06:10|579.9|577.1|580.26|577.46|580.26|577.46|579.9|577.1|0
1652234780000|2022-05-11 02:06:20|580.36|577.56|580.17|577.37|580.36|577.56|580.08|577.28|0
1652234790000|2022-05-11 02:06:30|580.08|577.28|579.99|577.19|580.08|577.28|579.99|577.19|0
1652234800000|2022-05-11 02:06:40|579.72|576.92|579.9|577.1|579.9|577.1|579.53|576.73|0
1652234810000|2022-05-11 02:06:50|579.99|577.19|579.63|576.83|579.99|577.19|579.63|576.83|0
1652234820000|2022-05-11 02:07:00|580.08|577.28|580.08|577.28|580.08|577.28|579.9|577.1|0
1652234830000|2022-05-11 02:07:10|579.9|577.1|580.26|577.46|580.26|577.46|579.9|577.1|0
1652234840000|2022-05-11 02:07:20|580.17|577.37|580.26|577.46|580.26|577.46|580.17|577.37|0
1652234850000|2022-05-11 02:07:30|579.9|577.1|579.53|576.73|579.9|577.1|579.53|576.73|0
1652234860000|2022-05-11 02:07:40|579.63|576.83|579.72|576.92|579.72|576.92|579.63|576.83|0
1652234870000|2022-05-11 02:07:50|579.35|576.55|579.17|576.37|579.35|576.55|579.17|576.37|0
1652234880000|2022-05-11 02:08:00|578.99|576.19|579.17|576.37|579.17|576.37|578.81|576.01|0
1652234890000|2022-05-11 02:08:10|578.81|576.01|577.9|575.1|578.81|576.01|577.9|575.1|0
1652234900000|2022-05-11 02:08:20|578.44|575.64|578.26|575.46|578.44|575.64|578.26|575.46|0
1652234910000|2022-05-11 02:08:30|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652234920000|2022-05-11 02:08:40|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652234930000|2022-05-11 02:08:50|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652234940000|2022-05-11 02:09:00|577.9|575.1|577.9|575.1|578.08|575.28|577.9|575.1|0
1652234950000|2022-05-11 02:09:10|578.08|575.28|578.08|575.28|578.26|575.46|578.08|575.28|0
1652234960000|2022-05-11 02:09:20|578.18|575.38|578.26|575.46|578.26|575.46|578.18|575.38|0
1652234970000|2022-05-11 02:09:30|578.08|575.28|578.08|575.28|578.08|575.28|577.9|575.1|0
1652234980000|2022-05-11 02:09:40|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235000000|2022-05-11 02:10:00|578.26|575.46|577.9|575.1|578.26|575.46|577.9|575.1|0
1652235010000|2022-05-11 02:10:10|578.26|575.46|578.26|575.46|578.26|575.46|578.18|575.38|0
1652235020000|2022-05-11 02:10:20|578.36|575.56|578.44|575.64|578.44|575.64|578.36|575.56|0
1652235030000|2022-05-11 02:10:30|578.36|575.56|578.36|575.56|578.44|575.64|578.36|575.56|0
1652235040000|2022-05-11 02:10:40|578.26|575.46|578.26|575.46|578.26|575.46|578.08|575.28|0
1652235050000|2022-05-11 02:10:50|578.54|575.74|578.54|575.74|578.54|575.74|578.44|575.64|0
1652235060000|2022-05-11 02:11:00|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235070000|2022-05-11 02:11:10|578.26|575.46|577.99|575.19|578.26|575.46|577.9|575.1|0
1652235080000|2022-05-11 02:11:20|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235110000|2022-05-11 02:11:50|577.99|575.19|578.08|575.28|578.08|575.28|577.9|575.1|0
1652235120000|2022-05-11 02:12:00|578.17|575.37|577.9|575.1|578.17|575.37|577.9|575.1|0
1652235150000|2022-05-11 02:12:30|578.08|575.28|578.26|575.46|578.26|575.46|578.08|575.28|0
1652235160000|2022-05-11 02:12:40|578.44|575.64|578.44|575.64|578.44|575.64|578.26|575.46|0
1652235170000|2022-05-11 02:12:50|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235180000|2022-05-11 02:13:00|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235190000|2022-05-11 02:13:10|578.17|575.37|578.26|575.46|578.36|575.56|578.17|575.37|0
1652235200000|2022-05-11 02:13:20|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235210000|2022-05-11 02:13:30|578.62|575.82|578.54|575.74|578.62|575.82|578.54|575.74|0
1652235220000|2022-05-11 02:13:40|578.44|575.64|578.26|575.46|578.44|575.64|578.26|575.46|0
1652235230000|2022-05-11 02:13:50|578.44|575.64|578.08|575.28|578.44|575.64|578.08|575.28|0
1652235240000|2022-05-11 02:14:00|577.9|575.1|578.08|575.28|578.08|575.28|577.9|575.1|0
1652235250000|2022-05-11 02:14:10|578.26|575.46|578.62|575.82|578.62|575.82|578.26|575.46|0
1652235260000|2022-05-11 02:14:20|578.26|575.46|578.08|575.28|578.26|575.46|577.9|575.1|0
1652235270000|2022-05-11 02:14:30|578.26|575.46|578.35|575.55|578.35|575.55|578.26|575.46|0
1652235280000|2022-05-11 02:14:40|578.26|575.46|578.44|575.64|578.44|575.64|578.26|575.46|0
1652235300000|2022-05-11 02:15:00|578.26|575.46|578.26|575.46|578.44|575.64|578.26|575.46|0
1652235310000|2022-05-11 02:15:10|578.35|575.55|578.62|575.82|578.62|575.82|578.35|575.55|0
1652235320000|2022-05-11 02:15:20|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1652235330000|2022-05-11 02:15:30|578.99|576.19|578.99|576.19|578.99|576.19|578.8|576|0
1652235340000|2022-05-11 02:15:40|578.8|576|578.99|576.19|578.99|576.19|578.8|576|0
1652235350000|2022-05-11 02:15:50|578.8|576|578.72|575.92|578.8|576|578.62|575.82|0
1652235360000|2022-05-11 02:16:00|578.62|575.82|579.17|576.37|579.17|576.37|578.62|575.82|0
1652235370000|2022-05-11 02:16:10|579.35|576.55|579.17|576.37|579.35|576.55|579.17|576.37|0
1652235380000|2022-05-11 02:16:20|579.35|576.55|579.26|576.46|579.35|576.55|579.26|576.46|0
1652235390000|2022-05-11 02:16:30|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1652235400000|2022-05-11 02:16:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1652235410000|2022-05-11 02:16:50|579.44|576.64|579.17|576.37|579.44|576.64|579.17|576.37|0
1652235420000|2022-05-11 02:17:00|578.99|576.19|578.8|576|578.99|576.19|578.8|576|0
1652235430000|2022-05-11 02:17:10|578.9|576.1|578.8|576|578.9|576.1|578.72|575.92|0
1652235440000|2022-05-11 02:17:20|578.62|575.82|578.62|575.82|578.62|575.82|578.44|575.64|0
1652235450000|2022-05-11 02:17:30|578.44|575.64|578.62|575.82|578.62|575.82|578.44|575.64|0
1652235460000|2022-05-11 02:17:40|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235470000|2022-05-11 02:17:50|578.62|575.82|578.62|575.82|578.72|575.92|578.62|575.82|0
1652235480000|2022-05-11 02:18:00|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235490000|2022-05-11 02:18:10|578.26|575.46|578.62|575.82|578.62|575.82|578.26|575.46|0
1652235500000|2022-05-11 02:18:20|578.54|575.74|578.54|575.74|578.72|575.92|578.54|575.74|0
1652235510000|2022-05-11 02:18:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1652235520000|2022-05-11 02:18:40|578.53|575.73|578.44|575.64|578.62|575.82|578.44|575.64|0
1652235530000|2022-05-11 02:18:50|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652235540000|2022-05-11 02:19:00|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235550000|2022-05-11 02:19:10|578.44|575.64|578.44|575.64|578.62|575.82|578.44|575.64|0
1652235560000|2022-05-11 02:19:20|578.35|575.55|578.26|575.46|578.35|575.55|578.26|575.46|0
1652235570000|2022-05-11 02:19:30|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235580000|2022-05-11 02:19:40|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652235590000|2022-05-11 02:19:50|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652235600000|2022-05-11 02:20:00|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652235610000|2022-05-11 02:20:10|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235620000|2022-05-11 02:20:20|577.99|575.19|577.9|575.1|577.99|575.19|577.9|575.1|0
1652235640000|2022-05-11 02:20:40|576.81|574.01|576.63|573.83|576.81|574.01|576.63|573.83|0
1652235650000|2022-05-11 02:20:50|577.35|574.55|577.71|574.91|577.71|574.91|577.17|574.37|0
1652235660000|2022-05-11 02:21:00|577.53|574.73|577.71|574.91|577.71|574.91|577.53|574.73|0
1652235670000|2022-05-11 02:21:10|577.53|574.73|577.17|574.37|577.53|574.73|577.17|574.37|0
1652235680000|2022-05-11 02:21:20|576.63|573.83|577.17|574.37|577.45|574.65|576.63|573.83|0
1652235690000|2022-05-11 02:21:30|576.26|573.46|576.45|573.65|576.63|573.83|576.26|573.46|0
1652235700000|2022-05-11 02:21:40|576.26|573.46|576.63|573.83|576.81|574.01|576.26|573.46|0
1652235710000|2022-05-11 02:21:50|576.81|574.01|576.99|574.19|576.99|574.19|576.81|574.01|0
1652235720000|2022-05-11 02:22:00|576.9|574.1|577.17|574.37|577.17|574.37|576.9|574.1|0
1652235730000|2022-05-11 02:22:10|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1652235740000|2022-05-11 02:22:20|576.81|574.01|576.81|574.01|576.81|574.01|576.81|574.01|0
1652235760000|2022-05-11 02:22:40|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1652235770000|2022-05-11 02:22:50|575.9|573.1|576|573.2|576|573.2|575.72|572.92|0
1652235780000|2022-05-11 02:23:00|575.54|572.74|575.63|572.83|575.72|572.92|575.54|572.74|0
1652235790000|2022-05-11 02:23:10|575.72|572.92|575.9|573.1|575.9|573.1|575.72|572.92|0
1652235800000|2022-05-11 02:23:20|576|573.2|575.9|573.1|576.08|573.28|575.9|573.1|0
1652235810000|2022-05-11 02:23:30|575.54|572.74|575.54|572.74|575.72|572.92|575.54|572.74|0
1652235820000|2022-05-11 02:23:40|575.36|572.56|575.9|573.1|575.9|573.1|575.36|572.56|0
1652235830000|2022-05-11 02:23:50|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652235840000|2022-05-11 02:24:00|576.26|573.46|576.26|573.46|576.26|573.46|576.26|573.46|0
1652235850000|2022-05-11 02:24:10|576.08|573.28|575.9|573.1|576.08|573.28|575.72|572.92|0
1652235860000|2022-05-11 02:24:20|576|573.2|576|573.2|576.08|573.28|576|573.2|0
1652235870000|2022-05-11 02:24:30|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652235880000|2022-05-11 02:24:40|576.26|573.46|576.18|573.38|576.26|573.46|576.18|573.38|0
1652235890000|2022-05-11 02:24:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235900000|2022-05-11 02:25:00|576.18|573.38|576.08|573.28|576.18|573.38|576.08|573.28|0
1652235910000|2022-05-11 02:25:10|576.26|573.46|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235930000|2022-05-11 02:25:30|576.08|573.28|576.08|573.28|576.08|573.28|576|573.2|0
1652235940000|2022-05-11 02:25:40|576.26|573.46|576.18|573.38|576.26|573.46|576.08|573.28|0
1652235950000|2022-05-11 02:25:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235960000|2022-05-11 02:26:00|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652235970000|2022-05-11 02:26:10|575.72|572.92|575.9|573.1|575.9|573.1|575.72|572.92|0
1652235980000|2022-05-11 02:26:20|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652235990000|2022-05-11 02:26:30|575.9|573.1|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236000000|2022-05-11 02:26:40|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236010000|2022-05-11 02:26:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652236020000|2022-05-11 02:27:00|576.44|573.64|576.44|573.64|576.54|573.74|576.44|573.64|0
1652236030000|2022-05-11 02:27:10|576.26|573.46|576.26|573.46|576.26|573.46|576.18|573.38|0
1652236040000|2022-05-11 02:27:20|576.08|573.28|576.08|573.28|576.18|573.38|576.08|573.28|0
1652236050000|2022-05-11 02:27:30|575.99|573.19|575.99|573.19|575.99|573.19|575.9|573.1|0
1652236060000|2022-05-11 02:27:40|575.9|573.1|576.08|573.28|576.08|573.28|575.9|573.1|0
1652236070000|2022-05-11 02:27:50|575.9|573.1|575.9|573.1|575.9|573.1|575.72|572.92|0
1652236080000|2022-05-11 02:28:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236090000|2022-05-11 02:28:10|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652236110000|2022-05-11 02:28:30|575.63|572.83|575.81|573.01|575.9|573.1|575.63|572.83|0
1652236120000|2022-05-11 02:28:40|575.9|573.1|575.72|572.92|575.9|573.1|575.63|572.83|0
1652236130000|2022-05-11 02:28:50|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1652236140000|2022-05-11 02:29:00|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652236150000|2022-05-11 02:29:10|576.44|573.64|576.18|573.38|576.44|573.64|576.18|573.38|0
1652236160000|2022-05-11 02:29:20|576.26|573.46|575.99|573.19|576.26|573.46|575.9|573.1|0
1652236170000|2022-05-11 02:29:30|576.08|573.28|576.08|573.28|576.08|573.28|575.99|573.19|0
1652236180000|2022-05-11 02:29:40|575.99|573.19|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236190000|2022-05-11 02:29:50|575.99|573.19|575.9|573.1|575.99|573.19|575.9|573.1|0
1652236200000|2022-05-11 02:30:00|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236210000|2022-05-11 02:30:10|575.99|573.19|575.9|573.1|575.99|573.19|575.9|573.1|0
1652236220000|2022-05-11 02:30:20|575.81|573.01|575.81|573.01|575.81|573.01|575.81|573.01|0
1652236230000|2022-05-11 02:30:30|575.72|572.92|575.81|573.01|575.81|573.01|575.72|572.92|0
1652236240000|2022-05-11 02:30:40|575.9|573.1|575.81|573.01|575.9|573.1|575.81|573.01|0
1652236250000|2022-05-11 02:30:50|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236260000|2022-05-11 02:31:00|575.54|572.74|575.72|572.92|575.72|572.92|575.54|572.74|0
1652236270000|2022-05-11 02:31:10|575.63|572.83|575.63|572.83|575.72|572.92|575.54|572.74|0
1652236280000|2022-05-11 02:31:20|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236290000|2022-05-11 02:31:30|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236300000|2022-05-11 02:31:40|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236310000|2022-05-11 02:31:50|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1652236320000|2022-05-11 02:32:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236330000|2022-05-11 02:32:10|575.9|573.1|575.81|573.01|575.9|573.1|575.81|573.01|0
1652236340000|2022-05-11 02:32:20|575.9|573.1|575.9|573.1|575.9|573.1|575.81|573.01|0
1652236350000|2022-05-11 02:32:30|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236360000|2022-05-11 02:32:40|575.54|572.74|575.9|573.1|575.9|573.1|575.54|572.74|0
1652236370000|2022-05-11 02:32:50|575.72|572.92|575.72|572.92|575.9|573.1|575.72|572.92|0
1652236380000|2022-05-11 02:33:00|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1652236400000|2022-05-11 02:33:20|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236410000|2022-05-11 02:33:30|575.63|572.83|575.54|572.74|575.63|572.83|575.54|572.74|0
1652236440000|2022-05-11 02:34:00|575.45|572.65|575.54|572.74|575.54|572.74|575.45|572.65|0
1652236450000|2022-05-11 02:34:10|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236460000|2022-05-11 02:34:20|575.63|572.83|575.54|572.74|575.63|572.83|575.54|572.74|0
1652236470000|2022-05-11 02:34:30|575.36|572.56|575.54|572.74|575.54|572.74|575.36|572.56|0
1652236480000|2022-05-11 02:34:40|575.45|572.65|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236490000|2022-05-11 02:34:50|575.45|572.65|575.54|572.74|575.54|572.74|575.45|572.65|0
1652236500000|2022-05-11 02:35:00|575.72|572.92|575.9|573.1|576.08|573.28|575.72|572.92|0
1652236510000|2022-05-11 02:35:10|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1652236520000|2022-05-11 02:35:20|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652236530000|2022-05-11 02:35:30|576.26|573.46|576.26|573.46|576.26|573.46|576.17|573.37|0
1652236540000|2022-05-11 02:35:40|576.17|573.37|576.08|573.28|576.17|573.37|576.08|573.28|0
1652236560000|2022-05-11 02:36:00|576.26|573.46|576.44|573.64|576.44|573.64|576.26|573.46|0
1652236570000|2022-05-11 02:36:10|576.62|573.82|576.53|573.73|576.62|573.82|576.44|573.64|0
1652236580000|2022-05-11 02:36:20|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1652236590000|2022-05-11 02:36:30|576.44|573.64|576.62|573.82|576.62|573.82|576.44|573.64|0
1652236600000|2022-05-11 02:36:40|576.8|574|576.98|574.18|576.98|574.18|576.8|574|0
1652236610000|2022-05-11 02:36:50|576.9|574.1|576.62|573.82|576.9|574.1|576.62|573.82|0
1652236620000|2022-05-11 02:37:00|576.72|573.92|576.72|573.92|576.9|574.1|576.72|573.92|0
1652236630000|2022-05-11 02:37:10|576.8|574|576.8|574|576.8|574|576.8|574|0
1652236640000|2022-05-11 02:37:20|576.98|574.18|576.8|574|576.98|574.18|576.8|574|0
1652236650000|2022-05-11 02:37:30|576.98|574.18|576.9|574.1|576.98|574.18|576.9|574.1|0
1652236660000|2022-05-11 02:37:40|576.98|574.18|576.8|574|576.98|574.18|576.8|574|0
1652236680000|2022-05-11 02:38:00|576.98|574.18|577.35|574.55|577.35|574.55|576.98|574.18|0
1652236690000|2022-05-11 02:38:10|577.16|574.36|576.98|574.18|577.16|574.36|576.98|574.18|0
1652236700000|2022-05-11 02:38:20|576.9|574.1|576.9|574.1|576.9|574.1|576.8|574|0
1652236710000|2022-05-11 02:38:30|576.8|574|576.8|574|576.98|574.18|576.8|574|0
1652236730000|2022-05-11 02:38:50|576.62|573.82|576.53|573.73|576.62|573.82|576.53|573.73|0
1652236740000|2022-05-11 02:39:00|576.62|573.82|576.08|573.28|576.62|573.82|575.99|573.19|0
1652236750000|2022-05-11 02:39:10|576.26|573.46|576.17|573.37|576.26|573.46|576.17|573.37|0
1652236760000|2022-05-11 02:39:20|576.26|573.46|576.26|573.46|576.26|573.46|576.17|573.37|0
1652236770000|2022-05-11 02:39:30|576.44|573.64|576.44|573.64|576.53|573.73|576.44|573.64|0
1652236790000|2022-05-11 02:39:50|576.62|573.82|576.26|573.46|576.62|573.82|576.26|573.46|0
1652236800000|2022-05-11 02:40:00|576.17|573.37|576.08|573.28|576.17|573.37|576.08|573.28|0
1652236810000|2022-05-11 02:40:10|576.17|573.37|576.17|573.37|576.17|573.37|576.08|573.28|0
1652236820000|2022-05-11 02:40:20|576.26|573.46|575.9|573.1|576.26|573.46|575.9|573.1|0
1652236840000|2022-05-11 02:40:40|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652236850000|2022-05-11 02:40:50|575.9|573.1|576.26|573.46|576.26|573.46|575.9|573.1|0
1652236860000|2022-05-11 02:41:00|576.35|573.55|576.44|573.64|576.44|573.64|576.35|573.55|0
1652236880000|2022-05-11 02:41:20|576.35|573.55|576.26|573.46|576.35|573.55|576.26|573.46|0
1652236890000|2022-05-11 02:41:30|576.35|573.55|576.62|573.82|576.62|573.82|576.35|573.55|0
1652236900000|2022-05-11 02:41:40|576.8|574|576.8|574|576.8|574|576.8|574|0
1652236910000|2022-05-11 02:41:50|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1652236920000|2022-05-11 02:42:00|576.8|574|576.8|574|576.98|574.18|576.8|574|0
1652236940000|2022-05-11 02:42:20|576.9|574.1|576.98|574.18|577.34|574.54|576.9|574.1|0
1652236950000|2022-05-11 02:42:30|577.08|574.28|577.16|574.36|577.16|574.36|577.08|574.28|0
1652236960000|2022-05-11 02:42:40|577.08|574.28|576.98|574.18|577.08|574.28|576.98|574.18|0
1652236970000|2022-05-11 02:42:50|577.16|574.36|577.26|574.46|577.26|574.46|577.08|574.28|0
1652236980000|2022-05-11 02:43:00|577.34|574.54|577.26|574.46|577.34|574.54|577.16|574.36|0
1652236990000|2022-05-11 02:43:10|577.34|574.54|577.26|574.46|577.34|574.54|577.26|574.46|0
1652237000000|2022-05-11 02:43:20|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237010000|2022-05-11 02:43:30|576.89|574.09|577.16|574.36|577.16|574.36|576.8|574|0
1652237020000|2022-05-11 02:43:40|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1652237030000|2022-05-11 02:43:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237040000|2022-05-11 02:44:00|576.98|574.18|577.53|574.73|577.53|574.73|576.98|574.18|0
1652237050000|2022-05-11 02:44:10|577.71|574.91|577.44|574.64|577.8|575|577.44|574.64|0
1652237060000|2022-05-11 02:44:20|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237070000|2022-05-11 02:44:30|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237080000|2022-05-11 02:44:40|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652237090000|2022-05-11 02:44:50|577.44|574.64|577.52|574.72|577.71|574.91|577.44|574.64|0
1652237100000|2022-05-11 02:45:00|577.34|574.54|577.34|574.54|577.44|574.64|577.34|574.54|0
1652237110000|2022-05-11 02:45:10|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237120000|2022-05-11 02:45:20|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1652237130000|2022-05-11 02:45:30|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652237140000|2022-05-11 02:45:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237160000|2022-05-11 02:46:00|577.44|574.64|577.26|574.46|577.44|574.64|577.26|574.46|0
1652237170000|2022-05-11 02:46:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237210000|2022-05-11 02:46:50|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1652237220000|2022-05-11 02:47:00|577.52|574.72|577.26|574.46|577.52|574.72|577.26|574.46|0
1652237230000|2022-05-11 02:47:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237240000|2022-05-11 02:47:20|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237250000|2022-05-11 02:47:30|577.16|574.36|577.26|574.46|577.26|574.46|577.16|574.36|0
1652237260000|2022-05-11 02:47:40|577.16|574.36|576.98|574.18|577.16|574.36|576.98|574.18|0
1652237270000|2022-05-11 02:47:50|577.07|574.27|576.98|574.18|577.07|574.27|576.98|574.18|0
1652237280000|2022-05-11 02:48:00|576.8|574|577.7|574.9|577.7|574.9|576.8|574|0
1652237290000|2022-05-11 02:48:10|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237310000|2022-05-11 02:48:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652237320000|2022-05-11 02:48:40|577.8|575|577.7|574.9|577.8|575|577.52|574.72|0
1652237330000|2022-05-11 02:48:50|577.52|574.72|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237340000|2022-05-11 02:49:00|577.52|574.72|577.34|574.54|577.62|574.82|577.34|574.54|0
1652237350000|2022-05-11 02:49:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237360000|2022-05-11 02:49:20|577.26|574.46|577.34|574.54|577.34|574.54|577.26|574.46|0
1652237390000|2022-05-11 02:49:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237400000|2022-05-11 02:50:00|577.34|574.54|577.16|574.36|577.52|574.72|577.16|574.36|0
1652237410000|2022-05-11 02:50:10|577.25|574.45|577.16|574.36|577.25|574.45|577.16|574.36|0
1652237420000|2022-05-11 02:50:20|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237430000|2022-05-11 02:50:30|577.07|574.27|576.98|574.18|577.07|574.27|576.98|574.18|0
1652237440000|2022-05-11 02:50:40|576.8|574|576.8|574|576.8|574|576.8|574|0
1652237450000|2022-05-11 02:50:50|576.89|574.09|576.8|574|576.89|574.09|576.8|574|0
1652237460000|2022-05-11 02:51:00|576.98|574.18|577.52|574.72|577.52|574.72|576.98|574.18|0
1652237470000|2022-05-11 02:51:10|577.34|574.54|577.16|574.36|577.34|574.54|576.98|574.18|0
1652237480000|2022-05-11 02:51:20|577.07|574.27|577.16|574.36|577.16|574.36|576.98|574.18|0
1652237490000|2022-05-11 02:51:30|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237500000|2022-05-11 02:51:40|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237510000|2022-05-11 02:51:50|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237520000|2022-05-11 02:52:00|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237530000|2022-05-11 02:52:10|577.52|574.72|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237540000|2022-05-11 02:52:20|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1652237550000|2022-05-11 02:52:30|577.52|574.72|577.25|574.45|577.52|574.72|577.25|574.45|0
1652237560000|2022-05-11 02:52:40|577.34|574.54|577.44|574.64|577.52|574.72|577.34|574.54|0
1652237570000|2022-05-11 02:52:50|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237580000|2022-05-11 02:53:00|577.07|574.27|577.07|574.27|577.16|574.36|577.07|574.27|0
1652237590000|2022-05-11 02:53:10|577.16|574.36|577.25|574.45|577.34|574.54|577.16|574.36|0
1652237600000|2022-05-11 02:53:20|577.34|574.54|577.25|574.45|577.34|574.54|577.16|574.36|0
1652237610000|2022-05-11 02:53:30|577.16|574.36|577.25|574.45|577.25|574.45|577.16|574.36|0
1652237620000|2022-05-11 02:53:40|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237630000|2022-05-11 02:53:50|577.25|574.45|577.52|574.72|577.52|574.72|577.25|574.45|0
1652237640000|2022-05-11 02:54:00|577.34|574.54|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237660000|2022-05-11 02:54:20|577.43|574.63|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237670000|2022-05-11 02:54:30|577.52|574.72|577.16|574.36|577.7|574.9|577.16|574.36|0
1652237680000|2022-05-11 02:54:40|577.34|574.54|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237690000|2022-05-11 02:54:50|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1652237700000|2022-05-11 02:55:00|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237710000|2022-05-11 02:55:10|577.16|574.36|577.07|574.27|577.16|574.36|577.07|574.27|0
1652237720000|2022-05-11 02:55:20|577.34|574.54|577.62|574.82|577.7|574.9|577.34|574.54|0
1652237730000|2022-05-11 02:55:30|577.52|574.72|577.52|574.72|577.52|574.72|577.43|574.63|0
1652237740000|2022-05-11 02:55:40|577.43|574.63|577.34|574.54|577.43|574.63|577.34|574.54|0
1652237750000|2022-05-11 02:55:50|577.43|574.63|577.34|574.54|577.43|574.63|577.34|574.54|0
1652237760000|2022-05-11 02:56:00|577.52|574.72|577.7|574.9|578.06|575.26|577.52|574.72|0
1652237770000|2022-05-11 02:56:10|577.62|574.82|577.7|574.9|577.7|574.9|577.62|574.82|0
1652237780000|2022-05-11 02:56:20|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652237790000|2022-05-11 02:56:30|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652237800000|2022-05-11 02:56:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1652237810000|2022-05-11 02:56:50|578.06|575.26|578.25|575.45|578.25|575.45|578.06|575.26|0
1652237820000|2022-05-11 02:57:00|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652237830000|2022-05-11 02:57:10|578.06|575.26|578.06|575.26|578.16|575.36|578.06|575.26|0
1652237840000|2022-05-11 02:57:20|577.98|575.18|578.25|575.45|578.25|575.45|577.98|575.18|0
1652237850000|2022-05-11 02:57:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1652237860000|2022-05-11 02:57:40|578.52|575.72|578.43|575.63|578.52|575.72|578.43|575.63|0
1652237870000|2022-05-11 02:57:50|578.52|575.72|578.52|575.72|578.61|575.81|578.52|575.72|0
1652237880000|2022-05-11 02:58:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1652237890000|2022-05-11 02:58:10|578.06|575.26|578.25|575.45|578.25|575.45|578.06|575.26|0
1652237930000|2022-05-11 02:58:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652237940000|2022-05-11 02:59:00|578.25|575.45|578.06|575.26|578.25|575.45|578.06|575.26|0
1652237950000|2022-05-11 02:59:10|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1652237960000|2022-05-11 02:59:20|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1652237970000|2022-05-11 02:59:30|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1652237980000|2022-05-11 02:59:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652237990000|2022-05-11 02:59:50|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652238000000|2022-05-11 03:00:00|577.98|575.18|578.06|575.26|578.06|575.26|577.98|575.18|0
1652238010000|2022-05-11 03:00:10|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238030000|2022-05-11 03:00:30|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238040000|2022-05-11 03:00:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238060000|2022-05-11 03:01:00|578.16|575.36|578.06|575.26|578.16|575.36|578.06|575.26|0
1652238070000|2022-05-11 03:01:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238080000|2022-05-11 03:01:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1652238090000|2022-05-11 03:01:30|578.24|575.44|578.61|575.81|578.79|575.99|578.24|575.44|0
1652238110000|2022-05-11 03:01:50|578.43|575.63|578.34|575.54|578.43|575.63|578.34|575.54|0
1652238120000|2022-05-11 03:02:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238130000|2022-05-11 03:02:10|578.16|575.36|578.06|575.26|578.24|575.44|578.06|575.26|0
1652238140000|2022-05-11 03:02:20|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238150000|2022-05-11 03:02:30|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238160000|2022-05-11 03:02:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238170000|2022-05-11 03:02:50|577.88|575.08|577.79|574.99|577.88|575.08|577.79|574.99|0
1652238180000|2022-05-11 03:03:00|577.7|574.9|578.06|575.26|578.06|575.26|577.7|574.9|0
1652238190000|2022-05-11 03:03:10|578.16|575.36|578.24|575.44|578.24|575.44|578.16|575.36|0
1652238200000|2022-05-11 03:03:20|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238210000|2022-05-11 03:03:30|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238220000|2022-05-11 03:03:40|577.98|575.18|578.06|575.26|578.06|575.26|577.98|575.18|0
1652238230000|2022-05-11 03:03:50|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238240000|2022-05-11 03:04:00|578.06|575.26|578.06|575.26|578.06|575.26|577.7|574.9|0
1652238250000|2022-05-11 03:04:10|577.88|575.08|577.88|575.08|577.88|575.08|577.79|574.99|0
1652238260000|2022-05-11 03:04:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652238270000|2022-05-11 03:04:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1652238280000|2022-05-11 03:04:40|577.7|574.9|577.52|574.72|577.7|574.9|577.52|574.72|0
1652238290000|2022-05-11 03:04:50|577.61|574.81|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238300000|2022-05-11 03:05:00|577.61|574.81|577.7|574.9|577.88|575.08|577.61|574.81|0
1652238310000|2022-05-11 03:05:10|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238320000|2022-05-11 03:05:20|577.43|574.63|577.52|574.72|577.52|574.72|577.43|574.63|0
1652238330000|2022-05-11 03:05:30|577.43|574.63|577.43|574.63|577.52|574.72|577.34|574.54|0
1652238340000|2022-05-11 03:05:40|577.52|574.72|577.61|574.81|577.61|574.81|577.52|574.72|0
1652238350000|2022-05-11 03:05:50|577.52|574.72|577.52|574.72|577.61|574.81|577.52|574.72|0
1652238360000|2022-05-11 03:06:00|577.61|574.81|577.7|574.9|577.7|574.9|577.61|574.81|0
1652238370000|2022-05-11 03:06:10|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652238380000|2022-05-11 03:06:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238390000|2022-05-11 03:06:30|577.7|574.9|577.61|574.81|577.7|574.9|577.52|574.72|0
1652238400000|2022-05-11 03:06:40|577.7|574.9|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238410000|2022-05-11 03:06:50|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652238420000|2022-05-11 03:07:00|577.61|574.81|577.43|574.63|577.61|574.81|577.43|574.63|0
1652238430000|2022-05-11 03:07:10|577.34|574.54|577.43|574.63|577.43|574.63|577.25|574.45|0
1652238440000|2022-05-11 03:07:20|577.25|574.45|577.34|574.54|577.34|574.54|577.25|574.45|0
1652238450000|2022-05-11 03:07:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1652238460000|2022-05-11 03:07:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652238470000|2022-05-11 03:07:50|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1652238480000|2022-05-11 03:08:00|576.97|574.17|577.07|574.27|577.07|574.27|576.97|574.17|0
1652238490000|2022-05-11 03:08:10|577.15|574.35|577.25|574.45|577.25|574.45|577.15|574.35|0
1652238500000|2022-05-11 03:08:20|577.15|574.35|577.25|574.45|577.34|574.54|577.15|574.35|0
1652238510000|2022-05-11 03:08:30|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1652238520000|2022-05-11 03:08:40|577.07|574.27|577.15|574.35|577.15|574.35|577.07|574.27|0
1652238540000|2022-05-11 03:09:00|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652238550000|2022-05-11 03:09:10|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652238580000|2022-05-11 03:09:40|577.61|574.81|577.52|574.72|577.61|574.81|577.43|574.63|0
1652238590000|2022-05-11 03:09:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238600000|2022-05-11 03:10:00|577.52|574.72|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238610000|2022-05-11 03:10:10|577.88|575.08|578.42|575.62|578.7|575.9|577.88|575.08|0
1652238620000|2022-05-11 03:10:20|578.6|575.8|578.6|575.8|578.7|575.9|578.6|575.8|0
1652238630000|2022-05-11 03:10:30|578.42|575.62|578.24|575.44|578.6|575.8|578.24|575.44|0
1652238640000|2022-05-11 03:10:40|578.34|575.54|578.6|575.8|578.6|575.8|578.34|575.54|0
1652238650000|2022-05-11 03:10:50|578.79|575.99|578.6|575.8|578.79|575.99|578.6|575.8|0
1652238660000|2022-05-11 03:11:00|578.52|575.72|578.52|575.72|578.52|575.72|578.42|575.62|0
1652238670000|2022-05-11 03:11:10|578.42|575.62|578.42|575.62|578.52|575.72|578.42|575.62|0
1652238680000|2022-05-11 03:11:20|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1652238690000|2022-05-11 03:11:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238700000|2022-05-11 03:11:40|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238710000|2022-05-11 03:11:50|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652238730000|2022-05-11 03:12:10|577.79|574.99|578.15|575.35|578.15|575.35|577.79|574.99|0
1652238740000|2022-05-11 03:12:20|578.24|575.44|578.24|575.44|578.33|575.53|578.24|575.44|0
1652238750000|2022-05-11 03:12:30|578.15|575.35|578.42|575.62|578.42|575.62|578.15|575.35|0
1652238760000|2022-05-11 03:12:40|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1652238770000|2022-05-11 03:12:50|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238780000|2022-05-11 03:13:00|578.42|575.62|578.52|575.72|578.52|575.72|578.24|575.44|0
1652238790000|2022-05-11 03:13:10|578.6|575.8|578.78|575.98|578.78|575.98|578.52|575.72|0
1652238800000|2022-05-11 03:13:20|578.7|575.9|578.7|575.9|578.78|575.98|578.7|575.9|0
1652238810000|2022-05-11 03:13:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652238820000|2022-05-11 03:13:40|578.7|575.9|578.52|575.72|578.7|575.9|578.52|575.72|0
1652238830000|2022-05-11 03:13:50|578.6|575.8|578.52|575.72|578.6|575.8|578.52|575.72|0
1652238840000|2022-05-11 03:14:00|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238850000|2022-05-11 03:14:10|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238860000|2022-05-11 03:14:20|578.15|575.35|578.24|575.44|578.24|575.44|578.15|575.35|0
1652238880000|2022-05-11 03:14:40|578.33|575.53|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238890000|2022-05-11 03:14:50|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238900000|2022-05-11 03:15:00|578.33|575.53|578.06|575.26|578.33|575.53|578.06|575.26|0
1652238910000|2022-05-11 03:15:10|578.24|575.44|578.42|575.62|578.42|575.62|578.24|575.44|0
1652238920000|2022-05-11 03:15:20|578.78|575.98|578.97|576.17|578.97|576.17|578.78|575.98|0
1652238930000|2022-05-11 03:15:30|578.78|575.98|578.52|575.72|578.78|575.98|578.52|575.72|0
1652238940000|2022-05-11 03:15:40|578.6|575.8|578.78|575.98|578.78|575.98|578.6|575.8|0
1652238950000|2022-05-11 03:15:50|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652238960000|2022-05-11 03:16:00|578.7|575.9|578.6|575.8|578.78|575.98|578.6|575.8|0
1652238990000|2022-05-11 03:16:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1652239000000|2022-05-11 03:16:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652239010000|2022-05-11 03:16:50|578.15|575.35|578.42|575.62|578.42|575.62|578.06|575.26|0
1652239020000|2022-05-11 03:17:00|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652239030000|2022-05-11 03:17:10|578.51|575.71|578.42|575.62|578.6|575.8|578.42|575.62|0
1652239050000|2022-05-11 03:17:30|578.24|575.44|578.15|575.35|578.24|575.44|578.06|575.26|0
1652239060000|2022-05-11 03:17:40|578.24|575.44|578.06|575.26|578.24|575.44|578.06|575.26|0
1652239070000|2022-05-11 03:17:50|578.15|575.35|578.06|575.26|578.15|575.35|578.06|575.26|0
1652239080000|2022-05-11 03:18:00|578.15|575.35|578.06|575.26|578.15|575.35|578.06|575.26|0
1652239090000|2022-05-11 03:18:10|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1652239100000|2022-05-11 03:18:20|577.51|574.71|577.33|574.53|577.51|574.71|577.33|574.53|0
1652239110000|2022-05-11 03:18:30|577.43|574.63|577.51|574.71|577.51|574.71|577.33|574.53|0
1652239120000|2022-05-11 03:18:40|577.61|574.81|577.51|574.71|577.61|574.81|577.51|574.71|0
1652239130000|2022-05-11 03:18:50|577.33|574.53|577.61|574.81|577.61|574.81|577.33|574.53|0
1652239140000|2022-05-11 03:19:00|577.43|574.63|577.15|574.35|577.43|574.63|577.15|574.35|0
1652239150000|2022-05-11 03:19:10|576.97|574.17|577.15|574.35|577.15|574.35|576.97|574.17|0
1652239160000|2022-05-11 03:19:20|577.33|574.53|577.24|574.44|577.33|574.53|577.24|574.44|0
1652239170000|2022-05-11 03:19:30|577.15|574.35|577.43|574.63|577.51|574.71|577.06|574.26|0
1652239180000|2022-05-11 03:19:40|577.51|574.71|577.69|574.89|577.69|574.89|577.51|574.71|0
1652239190000|2022-05-11 03:19:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652239200000|2022-05-11 03:20:00|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1652239210000|2022-05-11 03:20:10|577.61|574.81|577.51|574.71|577.69|574.89|577.51|574.71|0
1652239220000|2022-05-11 03:20:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652239230000|2022-05-11 03:20:30|577.15|574.35|577.33|574.53|577.33|574.53|577.15|574.35|0
1652239240000|2022-05-11 03:20:40|577.15|574.35|577.06|574.26|577.15|574.35|577.06|574.26|0
1652239250000|2022-05-11 03:20:50|577.15|574.35|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239260000|2022-05-11 03:21:00|576.97|574.17|577.06|574.26|577.06|574.26|576.97|574.17|0
1652239270000|2022-05-11 03:21:10|576.79|573.99|576.52|573.72|576.79|573.99|576.52|573.72|0
1652239280000|2022-05-11 03:21:20|576.34|573.54|576.34|573.54|576.43|573.63|576.34|573.54|0
1652239290000|2022-05-11 03:21:30|576.43|573.63|576.43|573.63|576.43|573.63|576.43|573.63|0
1652239300000|2022-05-11 03:21:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239310000|2022-05-11 03:21:50|576.52|573.72|576.61|573.81|576.61|573.81|576.52|573.72|0
1652239330000|2022-05-11 03:22:10|576.7|573.9|576.61|573.81|576.79|573.99|576.61|573.81|0
1652239340000|2022-05-11 03:22:20|576.52|573.72|576.42|573.62|576.61|573.81|576.42|573.62|0
1652239350000|2022-05-11 03:22:30|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239360000|2022-05-11 03:22:40|576.79|573.99|576.61|573.81|576.79|573.99|576.61|573.81|0
1652239370000|2022-05-11 03:22:50|576.7|573.9|576.61|573.81|576.7|573.9|576.61|573.81|0
1652239380000|2022-05-11 03:23:00|576.52|573.72|576.42|573.62|576.52|573.72|576.34|573.54|0
1652239390000|2022-05-11 03:23:10|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239400000|2022-05-11 03:23:20|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1652239440000|2022-05-11 03:24:00|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239450000|2022-05-11 03:24:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239460000|2022-05-11 03:24:20|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239470000|2022-05-11 03:24:30|576.52|573.72|576.52|573.72|576.52|573.72|576.42|573.62|0
1652239480000|2022-05-11 03:24:40|576.42|573.62|576.52|573.72|576.52|573.72|576.42|573.62|0
1652239490000|2022-05-11 03:24:50|576.61|573.81|576.6|573.8|576.61|573.81|576.6|573.8|0
1652239500000|2022-05-11 03:25:00|576.7|573.9|576.6|573.8|576.7|573.9|576.6|573.8|0
1652239510000|2022-05-11 03:25:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239530000|2022-05-11 03:25:30|576.52|573.72|576.42|573.62|576.6|573.8|576.42|573.62|0
1652239550000|2022-05-11 03:25:50|576.34|573.54|577.06|574.26|577.06|574.26|576.34|573.54|0
1652239560000|2022-05-11 03:26:00|576.97|574.17|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239570000|2022-05-11 03:26:10|576.97|574.17|576.97|574.17|577.15|574.35|576.97|574.17|0
1652239580000|2022-05-11 03:26:20|576.88|574.08|576.88|574.08|576.97|574.17|576.88|574.08|0
1652239590000|2022-05-11 03:26:30|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1652239600000|2022-05-11 03:26:40|576.97|574.17|576.97|574.17|576.97|574.17|576.88|574.08|0
1652239610000|2022-05-11 03:26:50|577.06|574.26|576.97|574.17|577.06|574.26|576.97|574.17|0
1652239620000|2022-05-11 03:27:00|577.06|574.26|577.06|574.26|577.15|574.35|577.06|574.26|0
1652239630000|2022-05-11 03:27:10|576.97|574.17|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239640000|2022-05-11 03:27:20|577.15|574.35|577.15|574.35|577.15|574.35|577.06|574.26|0
1652239650000|2022-05-11 03:27:30|577.06|574.26|577.06|574.26|577.06|574.26|576.97|574.17|0
1652239660000|2022-05-11 03:27:40|576.97|574.17|576.79|573.99|576.97|574.17|576.79|573.99|0
1652239680000|2022-05-11 03:28:00|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1652239690000|2022-05-11 03:28:10|576.7|573.9|576.78|573.98|576.78|573.98|576.7|573.9|0
1652239700000|2022-05-11 03:28:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1652239710000|2022-05-11 03:28:30|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1652239720000|2022-05-11 03:28:40|576.88|574.08|576.97|574.17|576.97|574.17|576.88|574.08|0
1652239730000|2022-05-11 03:28:50|577.15|574.35|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239740000|2022-05-11 03:29:00|577.15|574.35|577.33|574.53|577.33|574.53|577.15|574.35|0
1652239750000|2022-05-11 03:29:10|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239760000|2022-05-11 03:29:20|577.24|574.44|576.97|574.17|577.24|574.44|576.97|574.17|0
1652239770000|2022-05-11 03:29:30|576.78|573.98|576.97|574.17|576.97|574.17|576.78|573.98|0
1652239800000|2022-05-11 03:30:00|576.7|573.9|576.97|574.17|576.97|574.17|576.7|573.9|0
1652239820000|2022-05-11 03:30:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1652239830000|2022-05-11 03:30:30|576.78|573.98|576.78|573.98|576.88|574.08|576.6|573.8|0
1652239840000|2022-05-11 03:30:40|576.88|574.08|576.78|573.98|576.88|574.08|576.78|573.98|0
1652239850000|2022-05-11 03:30:50|576.88|574.08|576.78|573.98|576.88|574.08|576.78|573.98|0
1652239860000|2022-05-11 03:31:00|576.97|574.17|577.15|574.35|577.15|574.35|576.97|574.17|0
1652239900000|2022-05-11 03:31:40|577.06|574.26|577.15|574.35|577.15|574.35|576.96|574.16|0
1652239920000|2022-05-11 03:32:00|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239930000|2022-05-11 03:32:10|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239940000|2022-05-11 03:32:20|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239950000|2022-05-11 03:32:30|576.96|574.16|577.15|574.35|577.15|574.35|576.96|574.16|0
1652239970000|2022-05-11 03:32:50|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239990000|2022-05-11 03:33:10|577.24|574.44|577.33|574.53|577.33|574.53|577.24|574.44|0
1652240000000|2022-05-11 03:33:20|577.24|574.44|577.24|574.44|577.24|574.44|577.24|574.44|0
1652240010000|2022-05-11 03:33:30|577.15|574.35|577.15|574.35|577.15|574.35|577.06|574.26|0
1652240020000|2022-05-11 03:33:40|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240040000|2022-05-11 03:34:00|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652240050000|2022-05-11 03:34:10|577.33|574.53|577.15|574.35|577.33|574.53|577.15|574.35|0
1652240060000|2022-05-11 03:34:20|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652240070000|2022-05-11 03:34:30|577.33|574.53|577.69|574.89|577.69|574.89|577.33|574.53|0
1652240080000|2022-05-11 03:34:40|577.6|574.8|577.69|574.89|577.69|574.89|577.6|574.8|0
1652240090000|2022-05-11 03:34:50|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1652240100000|2022-05-11 03:35:00|577.51|574.71|577.33|574.53|577.51|574.71|577.33|574.53|0
1652240120000|2022-05-11 03:35:20|577.14|574.34|577.14|574.34|577.24|574.44|577.14|574.34|0
1652240130000|2022-05-11 03:35:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240140000|2022-05-11 03:35:40|577.42|574.62|577.42|574.62|577.51|574.71|577.42|574.62|0
1652240150000|2022-05-11 03:35:50|577.51|574.71|577.24|574.44|577.51|574.71|577.24|574.44|0
1652240160000|2022-05-11 03:36:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240180000|2022-05-11 03:36:20|577.33|574.53|577.14|574.34|577.33|574.53|577.14|574.34|0
1652240190000|2022-05-11 03:36:30|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652240200000|2022-05-11 03:36:40|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240230000|2022-05-11 03:37:10|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1652240240000|2022-05-11 03:37:20|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240250000|2022-05-11 03:37:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240270000|2022-05-11 03:37:50|577.24|574.44|577.06|574.26|577.24|574.44|577.06|574.26|0
1652240280000|2022-05-11 03:38:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240330000|2022-05-11 03:38:50|577.06|574.26|577.14|574.34|577.14|574.34|577.06|574.26|0
1652240360000|2022-05-11 03:39:20|577.51|574.71|577.32|574.52|577.51|574.71|577.32|574.52|0
1652240370000|2022-05-11 03:39:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1652240380000|2022-05-11 03:39:40|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1652240390000|2022-05-11 03:39:50|577.69|574.89|577.69|574.89|577.69|574.89|577.6|574.8|0
1652240400000|2022-05-11 03:40:00|577.6|574.8|577.51|574.71|577.69|574.89|577.51|574.71|0
1652240410000|2022-05-11 03:40:10|577.6|574.8|577.87|575.07|577.87|575.07|577.6|574.8|0
1652240420000|2022-05-11 03:40:20|578.41|575.61|578.14|575.34|578.41|575.61|578.14|575.34|0
1652240430000|2022-05-11 03:40:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1652240440000|2022-05-11 03:40:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1652240450000|2022-05-11 03:40:50|578.32|575.52|578.59|575.79|578.59|575.79|578.32|575.52|0
1652240460000|2022-05-11 03:41:00|578.69|575.89|578.77|575.97|578.77|575.97|578.69|575.89|0
1652240480000|2022-05-11 03:41:20|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1652240490000|2022-05-11 03:41:30|578.69|575.89|579.32|576.52|579.32|576.52|578.69|575.89|0
1652240500000|2022-05-11 03:41:40|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1652240510000|2022-05-11 03:41:50|579.32|576.52|579.32|576.52|579.32|576.52|579.14|576.34|0
1652240530000|2022-05-11 03:42:10|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1652240540000|2022-05-11 03:42:20|579.32|576.52|579.32|576.52|579.32|576.52|579.32|576.52|0
1652240550000|2022-05-11 03:42:30|579.41|576.61|579.14|576.34|579.41|576.61|579.14|576.34|0
1652240570000|2022-05-11 03:42:50|578.96|576.16|578.77|575.97|578.96|576.16|578.77|575.97|0
1652240580000|2022-05-11 03:43:00|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1652240590000|2022-05-11 03:43:10|578.87|576.07|578.87|576.07|578.87|576.07|578.77|575.97|0
1652240600000|2022-05-11 03:43:20|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1652240610000|2022-05-11 03:43:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1652240630000|2022-05-11 03:43:50|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1652240640000|2022-05-11 03:44:00|578.69|575.89|578.77|575.97|578.77|575.97|578.69|575.89|0
1652240660000|2022-05-11 03:44:20|578.87|576.07|578.77|575.97|578.87|576.07|578.77|575.97|0
1652240680000|2022-05-11 03:44:40|578.59|575.79|578.41|575.61|578.59|575.79|578.41|575.61|0
1652240710000|2022-05-11 03:45:10|578.23|575.43|577.69|574.89|578.23|575.43|577.69|574.89|0
1652240720000|2022-05-11 03:45:20|577.87|575.07|577.87|575.07|577.87|575.07|577.69|574.89|0
1652240730000|2022-05-11 03:45:30|577.78|574.98|577.42|574.62|577.78|574.98|577.32|574.52|0
1652240740000|2022-05-11 03:45:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652240750000|2022-05-11 03:45:50|577.32|574.52|577.14|574.34|577.32|574.52|577.14|574.34|0
1652240760000|2022-05-11 03:46:00|577.05|574.25|576.96|574.16|577.05|574.25|576.96|574.16|0
1652240770000|2022-05-11 03:46:10|577.14|574.34|577.05|574.25|577.14|574.34|576.96|574.16|0
1652240780000|2022-05-11 03:46:20|577.14|574.34|576.78|573.98|577.14|574.34|576.78|573.98|0
1652240790000|2022-05-11 03:46:30|576.69|573.89|576.42|573.62|576.78|573.98|576.42|573.62|0
1652240800000|2022-05-11 03:46:40|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652240820000|2022-05-11 03:47:00|576.24|573.44|576.24|573.44|576.42|573.62|576.24|573.44|0
1652240830000|2022-05-11 03:47:10|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1652240850000|2022-05-11 03:47:30|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1652240860000|2022-05-11 03:47:40|576.42|573.62|576.23|573.43|576.42|573.62|576.23|573.43|0
1652240870000|2022-05-11 03:47:50|576.33|573.53|576.23|573.43|576.42|573.62|576.23|573.43|0
1652240880000|2022-05-11 03:48:00|576.33|573.53|576.42|573.62|576.42|573.62|576.33|573.53|0
1652240890000|2022-05-11 03:48:10|576.6|573.8|576.42|573.62|576.6|573.8|576.42|573.62|0
1652240900000|2022-05-11 03:48:20|576.51|573.71|576.6|573.8|576.6|573.8|576.42|573.62|0
1652240910000|2022-05-11 03:48:30|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652240920000|2022-05-11 03:48:40|576.23|573.43|576.42|573.62|576.42|573.62|576.23|573.43|0
1652240930000|2022-05-11 03:48:50|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652240940000|2022-05-11 03:49:00|576.05|573.25|576.15|573.35|576.23|573.43|576.05|573.25|0
1652240950000|2022-05-11 03:49:10|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652240960000|2022-05-11 03:49:20|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1652240980000|2022-05-11 03:49:40|576.15|573.35|576.23|573.43|576.23|573.43|576.05|573.25|0
1652240990000|2022-05-11 03:49:50|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652241000000|2022-05-11 03:50:00|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652241010000|2022-05-11 03:50:10|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652241020000|2022-05-11 03:50:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1652241030000|2022-05-11 03:50:30|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1652241040000|2022-05-11 03:50:40|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1652241050000|2022-05-11 03:50:50|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1652241070000|2022-05-11 03:51:10|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652241090000|2022-05-11 03:51:30|577.05|574.25|576.78|573.98|577.05|574.25|576.78|573.98|0
1652241100000|2022-05-11 03:51:40|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652241110000|2022-05-11 03:51:50|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652241120000|2022-05-11 03:52:00|576.87|574.07|576.96|574.16|576.96|574.16|576.78|573.98|0
1652241130000|2022-05-11 03:52:10|577.05|574.25|576.96|574.16|577.05|574.25|576.96|574.16|0
1652241140000|2022-05-11 03:52:20|577.05|574.25|577.32|574.52|577.32|574.52|577.05|574.25|0
1652241150000|2022-05-11 03:52:30|577.41|574.61|577.5|574.7|577.5|574.7|577.41|574.61|0
1652241170000|2022-05-11 03:52:50|577.68|574.88|577.32|574.52|577.68|574.88|577.32|574.52|0
1652241180000|2022-05-11 03:53:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652241190000|2022-05-11 03:53:10|577.32|574.52|577.5|574.7|577.5|574.7|577.23|574.43|0
1652241210000|2022-05-11 03:53:30|577.32|574.52|577.41|574.61|577.41|574.61|577.32|574.52|0
1652241220000|2022-05-11 03:53:40|577.5|574.7|577.78|574.98|577.78|574.98|577.5|574.7|0
1652241230000|2022-05-11 03:53:50|577.68|574.88|577.86|575.06|577.86|575.06|577.68|574.88|0
1652241240000|2022-05-11 03:54:00|578.04|575.24|578.23|575.43|578.23|575.43|578.04|575.24|0
1652241250000|2022-05-11 03:54:10|578.04|575.24|578.77|575.97|578.77|575.97|578.04|575.24|0
1652241260000|2022-05-11 03:54:20|578.59|575.79|578.41|575.61|578.59|575.79|578.41|575.61|0
1652241270000|2022-05-11 03:54:30|578.32|575.52|578.04|575.24|578.32|575.52|578.04|575.24|0
1652241280000|2022-05-11 03:54:40|578.14|575.34|578.23|575.43|578.41|575.61|578.14|575.34|0
1652241290000|2022-05-11 03:54:50|578.04|575.24|578.41|575.61|578.41|575.61|578.04|575.24|0
1652241300000|2022-05-11 03:55:00|578.14|575.34|578.04|575.24|578.14|575.34|578.04|575.24|0
1652241310000|2022-05-11 03:55:10|578.14|575.34|578.14|575.34|578.14|575.34|578.04|575.24|0
1652241320000|2022-05-11 03:55:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241340000|2022-05-11 03:55:40|578.23|575.43|578.14|575.34|578.23|575.43|578.14|575.34|0
1652241350000|2022-05-11 03:55:50|578.23|575.43|578.23|575.43|578.32|575.52|578.23|575.43|0
1652241360000|2022-05-11 03:56:00|578.41|575.61|578.23|575.43|578.41|575.61|578.23|575.43|0
1652241370000|2022-05-11 03:56:10|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241380000|2022-05-11 03:56:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241390000|2022-05-11 03:56:30|578.04|575.24|578.04|575.24|578.04|575.24|577.96|575.16|0
1652241410000|2022-05-11 03:56:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241420000|2022-05-11 03:57:00|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241430000|2022-05-11 03:57:10|577.86|575.06|577.59|574.79|577.86|575.06|577.59|574.79|0
1652241440000|2022-05-11 03:57:20|577.5|574.7|577.41|574.61|577.59|574.79|577.41|574.61|0
1652241450000|2022-05-11 03:57:30|577.32|574.52|577.41|574.61|577.41|574.61|577.32|574.52|0
1652241460000|2022-05-11 03:57:40|577.5|574.7|577.41|574.61|577.5|574.7|577.41|574.61|0
1652241470000|2022-05-11 03:57:50|577.5|574.7|577.32|574.52|577.5|574.7|577.32|574.52|0
1652241480000|2022-05-11 03:58:00|577.5|574.7|577.41|574.61|577.5|574.7|577.32|574.52|0
1652241490000|2022-05-11 03:58:10|577.32|574.52|577.32|574.52|577.32|574.52|577.14|574.34|0
1652241500000|2022-05-11 03:58:20|577.5|574.7|577.5|574.7|577.5|574.7|577.32|574.52|0
1652241510000|2022-05-11 03:58:30|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241520000|2022-05-11 03:58:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241530000|2022-05-11 03:58:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241540000|2022-05-11 03:59:00|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241580000|2022-05-11 03:59:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241590000|2022-05-11 03:59:50|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241600000|2022-05-11 04:00:00|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241610000|2022-05-11 04:00:10|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241620000|2022-05-11 04:00:20|577.77|574.97|577.5|574.7|577.77|574.97|577.5|574.7|0
1652241640000|2022-05-11 04:00:40|577.59|574.79|577.68|574.88|577.68|574.88|577.59|574.79|0
1652241650000|2022-05-11 04:00:50|577.86|575.06|577.68|574.88|577.86|575.06|577.68|574.88|0
1652241660000|2022-05-11 04:01:00|577.86|575.06|578.04|575.24|578.04|575.24|577.86|575.06|0
1652241670000|2022-05-11 04:01:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241680000|2022-05-11 04:01:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241690000|2022-05-11 04:01:30|577.86|575.06|577.86|575.06|577.96|575.16|577.77|574.97|0
1652241700000|2022-05-11 04:01:40|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241710000|2022-05-11 04:01:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241720000|2022-05-11 04:02:00|577.95|575.15|577.5|574.7|577.95|575.15|577.5|574.7|0
1652241750000|2022-05-11 04:02:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241760000|2022-05-11 04:02:40|577.23|574.43|577.41|574.61|577.41|574.61|577.23|574.43|0
1652241770000|2022-05-11 04:02:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241780000|2022-05-11 04:03:00|577.5|574.7|577.68|574.88|577.68|574.88|577.5|574.7|0
1652241800000|2022-05-11 04:03:20|577.59|574.79|577.68|574.88|577.68|574.88|577.59|574.79|0
1652241820000|2022-05-11 04:03:40|577.59|574.79|577.41|574.61|577.59|574.79|577.41|574.61|0
1652241830000|2022-05-11 04:03:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241840000|2022-05-11 04:04:00|577.23|574.43|577.13|574.33|577.32|574.52|577.13|574.33|0
1652241850000|2022-05-11 04:04:10|576.95|574.15|577.32|574.52|577.32|574.52|576.95|574.15|0
1652241860000|2022-05-11 04:04:20|577.23|574.43|576.77|573.97|577.23|574.43|576.77|573.97|0
1652241870000|2022-05-11 04:04:30|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1652241880000|2022-05-11 04:04:40|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652241900000|2022-05-11 04:05:00|576.87|574.07|576.77|573.97|576.87|574.07|576.77|573.97|0
1652241910000|2022-05-11 04:05:10|576.59|573.79|576.77|573.97|576.77|573.97|576.59|573.79|0
1652241920000|2022-05-11 04:05:20|576.69|573.89|576.77|573.97|576.77|573.97|576.69|573.89|0
1652241950000|2022-05-11 04:05:50|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1652241970000|2022-05-11 04:06:10|576.77|573.97|576.87|574.07|576.87|574.07|576.77|573.97|0
1652241980000|2022-05-11 04:06:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652241990000|2022-05-11 04:06:30|576.87|574.07|577.05|574.25|577.05|574.25|576.87|574.07|0
1652242000000|2022-05-11 04:06:40|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242010000|2022-05-11 04:06:50|576.95|574.15|577.05|574.25|577.05|574.25|576.95|574.15|0
1652242030000|2022-05-11 04:07:10|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242050000|2022-05-11 04:07:30|577.31|574.51|577.13|574.33|577.31|574.51|577.13|574.33|0
1652242080000|2022-05-11 04:08:00|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242160000|2022-05-11 04:09:20|576.86|574.06|576.77|573.97|576.86|574.06|576.77|573.97|0
1652242170000|2022-05-11 04:09:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1652242180000|2022-05-11 04:09:40|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242200000|2022-05-11 04:10:00|576.77|573.97|576.95|574.15|576.95|574.15|576.77|573.97|0
1652242220000|2022-05-11 04:10:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242240000|2022-05-11 04:10:40|576.86|574.06|576.95|574.15|576.95|574.15|576.77|573.97|0
1652242250000|2022-05-11 04:10:50|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242260000|2022-05-11 04:11:00|576.86|574.06|576.77|573.97|576.86|574.06|576.77|573.97|0
1652242270000|2022-05-11 04:11:10|576.86|574.06|576.68|573.88|576.86|574.06|576.68|573.88|0
1652242280000|2022-05-11 04:11:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242310000|2022-05-11 04:11:50|576.86|574.06|576.95|574.15|576.95|574.15|576.86|574.06|0
1652242390000|2022-05-11 04:13:10|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242410000|2022-05-11 04:13:30|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242480000|2022-05-11 04:14:40|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242490000|2022-05-11 04:14:50|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1652242500000|2022-05-11 04:15:00|577.49|574.69|577.13|574.33|577.49|574.69|577.13|574.33|0
1652242510000|2022-05-11 04:15:10|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1652242520000|2022-05-11 04:15:20|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1652242530000|2022-05-11 04:15:30|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242550000|2022-05-11 04:15:50|577.22|574.42|577.67|574.87|577.67|574.87|577.22|574.42|0
1652242570000|2022-05-11 04:16:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652242580000|2022-05-11 04:16:20|578.04|575.24|577.86|575.06|578.04|575.24|577.86|575.06|0
1652242620000|2022-05-11 04:17:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242700000|2022-05-11 04:18:20|577.41|574.61|577.49|574.69|577.49|574.69|577.31|574.51|0
1652242710000|2022-05-11 04:18:30|577.59|574.79|577.67|574.87|577.67|574.87|577.59|574.79|0
1652242750000|2022-05-11 04:19:10|577.77|574.97|577.67|574.87|577.77|574.97|577.67|574.87|0
1652242770000|2022-05-11 04:19:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242800000|2022-05-11 04:20:00|577.67|574.87|577.77|574.97|577.77|574.97|577.67|574.87|0
1652242810000|2022-05-11 04:20:10|577.85|575.05|577.77|574.97|577.85|575.05|577.77|574.97|0
1652242820000|2022-05-11 04:20:20|577.85|575.05|577.77|574.97|577.85|575.05|577.77|574.97|0
1652242830000|2022-05-11 04:20:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652242840000|2022-05-11 04:20:40|578.04|575.24|577.95|575.15|578.04|575.24|577.85|575.05|0
1652242850000|2022-05-11 04:20:50|578.04|575.24|578.04|575.24|578.13|575.33|578.04|575.24|0
1652242860000|2022-05-11 04:21:00|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652242890000|2022-05-11 04:21:30|577.95|575.15|577.85|575.05|577.95|575.15|577.85|575.05|0
1652242900000|2022-05-11 04:21:40|577.67|574.87|577.85|575.05|577.85|575.05|577.67|574.87|0
1652242930000|2022-05-11 04:22:10|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1652242960000|2022-05-11 04:22:40|577.49|574.69|577.67|574.87|577.67|574.87|577.49|574.69|0
1652242970000|2022-05-11 04:22:50|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242990000|2022-05-11 04:23:10|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1652243000000|2022-05-11 04:23:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652243010000|2022-05-11 04:23:30|577.67|574.87|577.67|574.87|577.77|574.97|577.67|574.87|0
1652243020000|2022-05-11 04:23:40|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652243030000|2022-05-11 04:23:50|577.95|575.15|578.03|575.23|578.03|575.23|577.95|575.15|0
1652243040000|2022-05-11 04:24:00|578.13|575.33|578.03|575.23|578.13|575.33|578.03|575.23|0
1652243080000|2022-05-11 04:24:40|578.22|575.42|578.22|575.42|578.22|575.42|578.03|575.23|0
1652243090000|2022-05-11 04:24:50|578.58|575.78|578.4|575.6|578.76|575.96|578.4|575.6|0
1652243100000|2022-05-11 04:25:00|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1652243110000|2022-05-11 04:25:10|578.4|575.6|578.76|575.96|578.76|575.96|578.22|575.42|0
1652243120000|2022-05-11 04:25:20|578.58|575.78|578.58|575.78|578.67|575.87|578.58|575.78|0
1652243130000|2022-05-11 04:25:30|578.85|576.05|578.85|576.05|578.85|576.05|578.76|575.96|0
1652243140000|2022-05-11 04:25:40|578.94|576.14|579.12|576.32|579.12|576.32|578.94|576.14|0
1652243150000|2022-05-11 04:25:50|579.04|576.24|578.76|575.96|579.04|576.24|578.76|575.96|0
1652243160000|2022-05-11 04:26:00|578.58|575.78|578.49|575.69|578.58|575.78|578.49|575.69|0
1652243170000|2022-05-11 04:26:10|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1652243180000|2022-05-11 04:26:20|578.31|575.51|578.4|575.6|578.4|575.6|578.31|575.51|0
1652243190000|2022-05-11 04:26:30|578.67|575.87|578.58|575.78|578.67|575.87|578.58|575.78|0
1652243200000|2022-05-11 04:26:40|578.49|575.69|578.4|575.6|578.49|575.69|578.4|575.6|0
1652243210000|2022-05-11 04:26:50|578.49|575.69|578.4|575.6|578.49|575.69|578.4|575.6|0
1652243220000|2022-05-11 04:27:00|578.49|575.69|578.58|575.78|578.58|575.78|578.4|575.6|0
1652243240000|2022-05-11 04:27:20|578.85|576.05|578.76|575.96|578.85|576.05|578.76|575.96|0
1652243250000|2022-05-11 04:27:30|578.94|576.14|578.76|575.96|578.94|576.14|578.76|575.96|0
1652243260000|2022-05-11 04:27:40|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1652243270000|2022-05-11 04:27:50|578.58|575.78|578.76|575.96|578.76|575.96|578.58|575.78|0
1652243280000|2022-05-11 04:28:00|578.85|576.05|578.85|576.05|578.85|576.05|578.76|575.96|0
1652243290000|2022-05-11 04:28:10|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1652243340000|2022-05-11 04:29:00|578.85|576.05|578.76|575.96|578.85|576.05|578.76|575.96|0
1652243400000|2022-05-11 04:30:00|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243410000|2022-05-11 04:30:10|578.03|575.23|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243420000|2022-05-11 04:30:20|578.31|575.51|578.31|575.51|578.39|575.59|578.31|575.51|0
1652243430000|2022-05-11 04:30:30|578.39|575.59|578.58|575.78|578.58|575.78|578.39|575.59|0
1652243450000|2022-05-11 04:30:50|578.21|575.41|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243460000|2022-05-11 04:31:00|578.49|575.69|578.39|575.59|578.49|575.69|578.39|575.59|0
1652243470000|2022-05-11 04:31:10|578.49|575.69|578.58|575.78|578.67|575.87|578.49|575.69|0
1652243480000|2022-05-11 04:31:20|578.76|575.96|578.76|575.96|578.76|575.96|578.58|575.78|0
1652243490000|2022-05-11 04:31:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1652243520000|2022-05-11 04:32:00|578.76|575.96|578.58|575.78|578.76|575.96|578.58|575.78|0
1652243530000|2022-05-11 04:32:10|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243540000|2022-05-11 04:32:20|578.31|575.51|578.58|575.78|578.58|575.78|578.31|575.51|0
1652243550000|2022-05-11 04:32:30|578.39|575.59|578.67|575.87|578.76|575.96|578.39|575.59|0
1652243560000|2022-05-11 04:32:40|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1652243580000|2022-05-11 04:33:00|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1652243590000|2022-05-11 04:33:10|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652243600000|2022-05-11 04:33:20|578.21|575.41|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243610000|2022-05-11 04:33:30|578.39|575.59|578.31|575.51|578.39|575.59|578.31|575.51|0
1652243620000|2022-05-11 04:33:40|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652243640000|2022-05-11 04:34:00|577.85|575.05|577.85|575.05|578.13|575.33|577.85|575.05|0
1652243660000|2022-05-11 04:34:20|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243670000|2022-05-11 04:34:30|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243690000|2022-05-11 04:34:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652243700000|2022-05-11 04:35:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243720000|2022-05-11 04:35:20|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652243730000|2022-05-11 04:35:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652243740000|2022-05-11 04:35:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243750000|2022-05-11 04:35:50|578.39|575.59|578.49|575.69|578.49|575.69|578.39|575.59|0
1652243760000|2022-05-11 04:36:00|578.39|575.59|578.57|575.77|578.57|575.77|578.39|575.59|0
1652243770000|2022-05-11 04:36:10|578.49|575.69|578.31|575.51|578.49|575.69|578.31|575.51|0
1652243780000|2022-05-11 04:36:20|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243790000|2022-05-11 04:36:30|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243800000|2022-05-11 04:36:40|578.12|575.32|577.85|575.05|578.12|575.32|577.85|575.05|0
1652243810000|2022-05-11 04:36:50|577.67|574.87|577.49|574.69|577.67|574.87|577.49|574.69|0
1652243820000|2022-05-11 04:37:00|577.67|574.87|577.85|575.05|577.85|575.05|577.67|574.87|0
1652243830000|2022-05-11 04:37:10|578.03|575.23|578.03|575.23|578.03|575.23|577.94|575.14|0
1652243850000|2022-05-11 04:37:30|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652243860000|2022-05-11 04:37:40|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243880000|2022-05-11 04:38:00|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243890000|2022-05-11 04:38:10|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243900000|2022-05-11 04:38:20|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652243910000|2022-05-11 04:38:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243930000|2022-05-11 04:38:50|578.12|575.32|578.03|575.23|578.12|575.32|577.94|575.14|0
1652243940000|2022-05-11 04:39:00|578.21|575.41|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244000000|2022-05-11 04:40:00|578.03|575.23|577.67|574.87|578.03|575.23|577.67|574.87|0
1652244010000|2022-05-11 04:40:10|577.85|575.05|577.85|575.05|577.85|575.05|577.67|574.87|0
1652244020000|2022-05-11 04:40:20|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652244030000|2022-05-11 04:40:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244040000|2022-05-11 04:40:40|578.21|575.41|577.85|575.05|578.21|575.41|577.85|575.05|0
1652244050000|2022-05-11 04:40:50|578.03|575.23|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244060000|2022-05-11 04:41:00|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244080000|2022-05-11 04:41:20|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244090000|2022-05-11 04:41:30|578.03|575.23|578.03|575.23|578.21|575.41|578.03|575.23|0
1652244110000|2022-05-11 04:41:50|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652244120000|2022-05-11 04:42:00|578.3|575.5|578.39|575.59|578.39|575.59|578.3|575.5|0
1652244130000|2022-05-11 04:42:10|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244140000|2022-05-11 04:42:20|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244150000|2022-05-11 04:42:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1652244160000|2022-05-11 04:42:40|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1652244170000|2022-05-11 04:42:50|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244180000|2022-05-11 04:43:00|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244190000|2022-05-11 04:43:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244200000|2022-05-11 04:43:20|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244210000|2022-05-11 04:43:30|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244220000|2022-05-11 04:43:40|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244230000|2022-05-11 04:43:50|578.03|575.23|578.21|575.41|578.21|575.41|578.03|575.23|0
1652244240000|2022-05-11 04:44:00|578.3|575.5|578.03|575.23|578.3|575.5|578.03|575.23|0
1652244250000|2022-05-11 04:44:10|577.85|575.05|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244260000|2022-05-11 04:44:20|577.94|575.14|578.12|575.32|578.12|575.32|577.94|575.14|0
1652244280000|2022-05-11 04:44:40|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244290000|2022-05-11 04:44:50|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1652244300000|2022-05-11 04:45:00|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652244310000|2022-05-11 04:45:10|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244330000|2022-05-11 04:45:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244340000|2022-05-11 04:45:40|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244350000|2022-05-11 04:45:50|578.03|575.23|577.94|575.14|578.03|575.23|577.94|575.14|0
1652244360000|2022-05-11 04:46:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652244370000|2022-05-11 04:46:10|577.94|575.14|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244380000|2022-05-11 04:46:20|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1652244390000|2022-05-11 04:46:30|578.03|575.23|578.03|575.23|578.21|575.41|578.03|575.23|0
1652244400000|2022-05-11 04:46:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244430000|2022-05-11 04:47:10|578.3|575.5|578.39|575.59|578.39|575.59|578.3|575.5|0
1652244450000|2022-05-11 04:47:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244460000|2022-05-11 04:47:40|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244480000|2022-05-11 04:48:00|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244500000|2022-05-11 04:48:20|578.3|575.5|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244520000|2022-05-11 04:48:40|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244530000|2022-05-11 04:48:50|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244540000|2022-05-11 04:49:00|578.12|575.32|578.03|575.23|578.12|575.32|578.03|575.23|0
1652244550000|2022-05-11 04:49:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244600000|2022-05-11 04:50:00|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652244620000|2022-05-11 04:50:20|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652244630000|2022-05-11 04:50:30|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244640000|2022-05-11 04:50:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244650000|2022-05-11 04:50:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244660000|2022-05-11 04:51:00|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244670000|2022-05-11 04:51:10|578.12|575.32|578.21|575.41|578.21|575.41|578.02|575.22|0
1652244680000|2022-05-11 04:51:20|577.84|575.04|578.02|575.22|578.02|575.22|577.84|575.04|0
1652244690000|2022-05-11 04:51:30|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1652244710000|2022-05-11 04:51:50|577.66|574.86|577.57|574.77|577.76|574.96|577.57|574.77|0
1652244720000|2022-05-11 04:52:00|577.66|574.86|577.48|574.68|577.66|574.86|577.48|574.68|0
1652244730000|2022-05-11 04:52:10|577.57|574.77|577.48|574.68|577.57|574.77|577.48|574.68|0
1652244740000|2022-05-11 04:52:20|577.3|574.5|577.12|574.32|577.3|574.5|577.12|574.32|0
1652244750000|2022-05-11 04:52:30|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1652244760000|2022-05-11 04:52:40|577.03|574.23|577.12|574.32|577.12|574.32|577.03|574.23|0
1652244770000|2022-05-11 04:52:50|577.21|574.41|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244780000|2022-05-11 04:53:00|577.21|574.41|577.3|574.5|577.3|574.5|577.21|574.41|0
1652244800000|2022-05-11 04:53:20|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244820000|2022-05-11 04:53:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1652244830000|2022-05-11 04:53:50|577.12|574.32|576.94|574.14|577.12|574.32|576.94|574.14|0
1652244840000|2022-05-11 04:54:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244860000|2022-05-11 04:54:20|577.3|574.5|577.21|574.41|577.3|574.5|577.21|574.41|0
1652244870000|2022-05-11 04:54:30|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244880000|2022-05-11 04:54:40|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1652244890000|2022-05-11 04:54:50|577.12|574.32|577.21|574.41|577.21|574.41|577.12|574.32|0
1652244900000|2022-05-11 04:55:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244910000|2022-05-11 04:55:10|576.57|573.77|577.66|574.86|577.66|574.86|576.57|573.77|0
1652244920000|2022-05-11 04:55:20|577.12|574.32|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244930000|2022-05-11 04:55:30|576.94|574.14|577.12|574.32|577.12|574.32|576.94|574.14|0
1652244940000|2022-05-11 04:55:40|577.21|574.41|577.3|574.5|577.3|574.5|577.12|574.32|0
1652244970000|2022-05-11 04:56:10|577.12|574.32|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244980000|2022-05-11 04:56:20|576.94|574.14|576.94|574.14|577.03|574.23|576.94|574.14|0
1652244990000|2022-05-11 04:56:30|576.85|574.05|576.94|574.14|576.94|574.14|576.85|574.05|0
1652245000000|2022-05-11 04:56:40|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652245010000|2022-05-11 04:56:50|576.57|573.77|576.57|573.77|576.57|573.77|576.49|573.69|0
1652245030000|2022-05-11 04:57:10|576.49|573.69|576.39|573.59|576.49|573.69|576.39|573.59|0
1652245040000|2022-05-11 04:57:20|576.49|573.69|576.57|573.77|576.57|573.77|576.49|573.69|0
1652245050000|2022-05-11 04:57:30|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245070000|2022-05-11 04:57:50|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1652245100000|2022-05-11 04:58:20|576.67|573.87|576.75|573.95|576.75|573.95|576.67|573.87|0
1652245120000|2022-05-11 04:58:40|576.57|573.77|576.39|573.59|576.57|573.77|576.39|573.59|0
1652245130000|2022-05-11 04:58:50|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245140000|2022-05-11 04:59:00|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245150000|2022-05-11 04:59:10|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1652245160000|2022-05-11 04:59:20|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245170000|2022-05-11 04:59:30|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245180000|2022-05-11 04:59:40|576.3|573.5|576.3|573.5|576.39|573.59|576.3|573.5|0
1652245200000|2022-05-11 05:00:00|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245210000|2022-05-11 05:00:10|576.3|573.5|576.21|573.41|576.39|573.59|576.21|573.41|0
1652245230000|2022-05-11 05:00:30|576.03|573.23|575.85|573.05|576.03|573.23|575.85|573.05|0
1652245240000|2022-05-11 05:00:40|575.94|573.14|576.21|573.41|576.21|573.41|575.85|573.05|0
1652245250000|2022-05-11 05:00:50|576.12|573.32|576.21|573.41|576.21|573.41|576.12|573.32|0
1652245270000|2022-05-11 05:01:10|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245280000|2022-05-11 05:01:20|576.39|573.59|576.39|573.59|576.48|573.68|576.39|573.59|0
1652245290000|2022-05-11 05:01:30|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245300000|2022-05-11 05:01:40|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245310000|2022-05-11 05:01:50|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1652245320000|2022-05-11 05:02:00|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652245330000|2022-05-11 05:02:10|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652245340000|2022-05-11 05:02:20|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245350000|2022-05-11 05:02:30|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245360000|2022-05-11 05:02:40|576.67|573.87|576.75|573.95|576.75|573.95|576.67|573.87|0
1652245370000|2022-05-11 05:02:50|576.57|573.77|576.39|573.59|576.57|573.77|576.39|573.59|0
1652245380000|2022-05-11 05:03:00|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1652245390000|2022-05-11 05:03:10|576.21|573.41|576.3|573.5|576.39|573.59|576.21|573.41|0
1652245400000|2022-05-11 05:03:20|576.39|573.59|576.21|573.41|576.39|573.59|576.21|573.41|0
1652245410000|2022-05-11 05:03:30|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245420000|2022-05-11 05:03:40|576.21|573.41|576.12|573.32|576.21|573.41|576.03|573.23|0
1652245430000|2022-05-11 05:03:50|576.21|573.41|576.03|573.23|576.21|573.41|576.03|573.23|0
1652245440000|2022-05-11 05:04:00|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1652245450000|2022-05-11 05:04:10|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245460000|2022-05-11 05:04:20|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1652245470000|2022-05-11 05:04:30|576.03|573.23|576.21|573.41|576.21|573.41|575.85|573.05|0
1652245480000|2022-05-11 05:04:40|576.75|573.95|576.66|573.86|576.75|573.95|576.66|573.86|0
1652245490000|2022-05-11 05:04:50|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245500000|2022-05-11 05:05:00|576.66|573.86|576.66|573.86|576.75|573.95|576.66|573.86|0
1652245510000|2022-05-11 05:05:10|576.75|573.95|576.48|573.68|576.75|573.95|576.48|573.68|0
1652245520000|2022-05-11 05:05:20|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245540000|2022-05-11 05:05:40|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245550000|2022-05-11 05:05:50|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245560000|2022-05-11 05:06:00|576.12|573.32|576.03|573.23|576.12|573.32|576.03|573.23|0
1652245570000|2022-05-11 05:06:10|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1652245580000|2022-05-11 05:06:20|575.94|573.14|575.85|573.05|575.94|573.14|575.85|573.05|0
1652245590000|2022-05-11 05:06:30|575.76|572.96|575.66|572.86|575.76|572.96|575.66|572.86|0
1652245600000|2022-05-11 05:06:40|575.76|572.96|575.66|572.86|575.76|572.96|575.66|572.86|0
1652245610000|2022-05-11 05:06:50|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1652245620000|2022-05-11 05:07:00|575.66|572.86|575.85|573.05|575.85|573.05|575.66|572.86|0
1652245640000|2022-05-11 05:07:20|575.66|572.86|575.85|573.05|575.85|573.05|575.66|572.86|0
1652245650000|2022-05-11 05:07:30|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1652245660000|2022-05-11 05:07:40|575.94|573.14|575.84|573.04|575.94|573.14|575.84|573.04|0
1652245670000|2022-05-11 05:07:50|575.94|573.14|575.84|573.04|575.94|573.14|575.84|573.04|0
1652245680000|2022-05-11 05:08:00|575.94|573.14|576.03|573.23|576.03|573.23|575.84|573.04|0
1652245690000|2022-05-11 05:08:10|576.21|573.41|576.39|573.59|576.39|573.59|576.12|573.32|0
1652245700000|2022-05-11 05:08:20|576.3|573.5|576.21|573.41|576.3|573.5|576.21|573.41|0
1652245710000|2022-05-11 05:08:30|576.03|573.23|576.12|573.32|576.12|573.32|576.03|573.23|0
1652245720000|2022-05-11 05:08:40|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245730000|2022-05-11 05:08:50|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245740000|2022-05-11 05:09:00|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245750000|2022-05-11 05:09:10|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245770000|2022-05-11 05:09:30|576.75|573.95|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245790000|2022-05-11 05:09:50|577.11|574.31|576.93|574.13|577.11|574.31|576.93|574.13|0
1652245800000|2022-05-11 05:10:00|576.75|573.95|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245810000|2022-05-11 05:10:10|576.84|574.04|576.93|574.13|576.93|574.13|576.84|574.04|0
1652245820000|2022-05-11 05:10:20|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1652245830000|2022-05-11 05:10:30|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1652245840000|2022-05-11 05:10:40|577.21|574.41|577.29|574.49|577.29|574.49|577.21|574.41|0
1652245850000|2022-05-11 05:10:50|577.47|574.67|577.84|575.04|578.02|575.22|577.47|574.67|0
1652245860000|2022-05-11 05:11:00|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1652245870000|2022-05-11 05:11:10|577.75|574.95|577.47|574.67|577.75|574.95|577.47|574.67|0
1652245880000|2022-05-11 05:11:20|577.29|574.49|577.29|574.49|577.39|574.59|577.29|574.49|0
1652245890000|2022-05-11 05:11:30|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1652245900000|2022-05-11 05:11:40|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1652245910000|2022-05-11 05:11:50|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1652245920000|2022-05-11 05:12:00|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1652245930000|2022-05-11 05:12:10|576.93|574.13|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245940000|2022-05-11 05:12:20|576.84|574.04|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245950000|2022-05-11 05:12:30|577.02|574.22|576.84|574.04|577.02|574.22|576.84|574.04|0
1652245960000|2022-05-11 05:12:40|576.93|574.13|576.93|574.13|576.93|574.13|576.84|574.04|0
1652245970000|2022-05-11 05:12:50|576.75|573.95|576.66|573.86|576.75|573.95|576.57|573.77|0
1652245980000|2022-05-11 05:13:00|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245990000|2022-05-11 05:13:10|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652246010000|2022-05-11 05:13:30|576.75|573.95|576.84|574.04|576.93|574.13|576.75|573.95|0
1652246020000|2022-05-11 05:13:40|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1652246030000|2022-05-11 05:13:50|577.11|574.31|577.02|574.22|577.11|574.31|577.02|574.22|0
1652246040000|2022-05-11 05:14:00|577.11|574.31|577.29|574.49|577.29|574.49|577.11|574.31|0
1652246050000|2022-05-11 05:14:10|577.11|574.31|577.29|574.49|577.29|574.49|577.11|574.31|0
1652246060000|2022-05-11 05:14:20|577.2|574.4|577.11|574.31|577.2|574.4|577.11|574.31|0
1652246070000|2022-05-11 05:14:30|577.29|574.49|577.29|574.49|577.29|574.49|577.2|574.4|0
1652246080000|2022-05-11 05:14:40|577.2|574.4|576.57|573.77|577.2|574.4|576.57|573.77|0
1652246090000|2022-05-11 05:14:50|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1652246100000|2022-05-11 05:15:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1652246110000|2022-05-11 05:15:10|576.2|573.4|576.39|573.59|576.57|573.77|576.2|573.4|0
1652246120000|2022-05-11 05:15:20|576.66|573.86|576.75|573.95|576.75|573.95|576.57|573.77|0
1652246130000|2022-05-11 05:15:30|576.84|574.04|576.57|573.77|576.84|574.04|576.57|573.77|0
1652246140000|2022-05-11 05:15:40|576.48|573.68|576.02|573.22|576.48|573.68|576.02|573.22|0
1652246150000|2022-05-11 05:15:50|575.94|573.14|576.12|573.32|576.12|573.32|575.94|573.14|0
1652246160000|2022-05-11 05:16:00|576.02|573.22|575.84|573.04|576.02|573.22|575.84|573.04|0
1652246170000|2022-05-11 05:16:10|575.66|572.86|575.57|572.77|575.66|572.86|575.3|572.5|0
1652246180000|2022-05-11 05:16:20|575.66|572.86|575.66|572.86|575.66|572.86|575.48|572.68|0
1652246190000|2022-05-11 05:16:30|575.57|572.77|575.76|572.96|575.76|572.96|575.57|572.77|0
1652246200000|2022-05-11 05:16:40|575.66|572.86|576.2|573.4|576.2|573.4|575.66|572.86|0
1652246210000|2022-05-11 05:16:50|576.3|573.5|576.2|573.4|576.3|573.5|576.12|573.32|0
1652246220000|2022-05-11 05:17:00|576.38|573.58|576.2|573.4|576.38|573.58|576.2|573.4|0
1652246230000|2022-05-11 05:17:10|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1652246240000|2022-05-11 05:17:20|576.2|573.4|576.38|573.58|576.48|573.68|576.2|573.4|0
1652246250000|2022-05-11 05:17:30|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246260000|2022-05-11 05:17:40|576.3|573.5|576.38|573.58|576.48|573.68|576.3|573.5|0
1652246270000|2022-05-11 05:17:50|576.57|573.77|576.38|573.58|576.57|573.77|576.38|573.58|0
1652246280000|2022-05-11 05:18:00|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1652246290000|2022-05-11 05:18:10|576.57|573.77|576.75|573.95|576.75|573.95|576.57|573.77|0
1652246300000|2022-05-11 05:18:20|576.57|573.77|576.84|574.04|576.93|574.13|576.57|573.77|0
1652246310000|2022-05-11 05:18:30|576.93|574.13|576.93|574.13|576.93|574.13|576.84|574.04|0
1652246320000|2022-05-11 05:18:40|576.84|574.04|577.11|574.31|577.11|574.31|576.84|574.04|0
1652246330000|2022-05-11 05:18:50|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1652246340000|2022-05-11 05:19:00|577.29|574.49|577.02|574.22|577.29|574.49|577.02|574.22|0
1652246350000|2022-05-11 05:19:10|576.93|574.13|577.29|574.49|577.29|574.49|576.93|574.13|0
1652246360000|2022-05-11 05:19:20|577.2|574.4|577.29|574.49|577.29|574.49|577.2|574.4|0
1652246370000|2022-05-11 05:19:30|577.65|574.85|577.83|575.03|577.83|575.03|577.65|574.85|0
1652246380000|2022-05-11 05:19:40|577.75|574.95|577.93|575.13|577.93|575.13|577.75|574.95|0
1652246390000|2022-05-11 05:19:50|578.2|575.4|578.47|575.67|578.47|575.67|578.11|575.31|0
1652246400000|2022-05-11 05:20:00|578.29|575.49|578.74|575.94|578.74|575.94|578.2|575.4|0
1652246410000|2022-05-11 05:20:10|578.56|575.76|578.2|575.4|578.74|575.94|578.2|575.4|0
1652246420000|2022-05-11 05:20:20|578.38|575.58|578.2|575.4|578.38|575.58|578.2|575.4|0
1652246430000|2022-05-11 05:20:30|578.11|575.31|578.01|575.21|578.11|575.31|578.01|575.21|0
1652246440000|2022-05-11 05:20:40|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1652246450000|2022-05-11 05:20:50|577.83|575.03|577.56|574.76|577.83|575.03|577.56|574.76|0
1652246460000|2022-05-11 05:21:00|577.83|575.03|578.2|575.4|578.2|575.4|577.83|575.03|0
1652246470000|2022-05-11 05:21:10|578.11|575.31|578.01|575.21|578.11|575.31|578.01|575.21|0
1652246480000|2022-05-11 05:21:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1652246490000|2022-05-11 05:21:30|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1652246500000|2022-05-11 05:21:40|578.47|575.67|578.56|575.76|578.56|575.76|578.38|575.58|0
1652246510000|2022-05-11 05:21:50|578.74|575.94|578.65|575.85|578.74|575.94|578.56|575.76|0
1652246520000|2022-05-11 05:22:00|578.74|575.94|578.38|575.58|578.74|575.94|578.38|575.58|0
1652246530000|2022-05-11 05:22:10|578.56|575.76|578.38|575.58|578.56|575.76|578.38|575.58|0
1652246550000|2022-05-11 05:22:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1652246560000|2022-05-11 05:22:40|578.74|575.94|578.47|575.67|578.92|576.12|578.47|575.67|0
1652246570000|2022-05-11 05:22:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1652246580000|2022-05-11 05:23:00|578.2|575.4|578.2|575.4|578.2|575.4|578.11|575.31|0
1652246590000|2022-05-11 05:23:10|578.01|575.21|577.65|574.85|578.01|575.21|577.65|574.85|0
1652246600000|2022-05-11 05:23:20|577.75|574.95|577.83|575.03|577.83|575.03|577.75|574.95|0
1652246610000|2022-05-11 05:23:30|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1652246620000|2022-05-11 05:23:40|577.47|574.67|577.47|574.67|577.56|574.76|577.47|574.67|0
1652246630000|2022-05-11 05:23:50|577.65|574.85|577.83|575.03|577.83|575.03|577.65|574.85|0
1652246640000|2022-05-11 05:24:00|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1652246650000|2022-05-11 05:24:10|578.01|575.21|578.19|575.39|578.19|575.39|578.01|575.21|0
1652246660000|2022-05-11 05:24:20|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1652246670000|2022-05-11 05:24:30|578.19|575.39|578.56|575.76|578.56|575.76|578.19|575.39|0
1652246680000|2022-05-11 05:24:40|578.83|576.03|578.29|575.49|578.83|576.03|578.29|575.49|0
1652246690000|2022-05-11 05:24:50|578.38|575.58|578.38|575.58|578.38|575.58|578.19|575.39|0
1652246700000|2022-05-11 05:25:00|578.19|575.39|578.11|575.31|578.19|575.39|578.01|575.21|0
1652246710000|2022-05-11 05:25:10|577.47|574.67|577.74|574.94|577.74|574.94|577.47|574.67|0
1652246720000|2022-05-11 05:25:20|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1652246730000|2022-05-11 05:25:30|576.93|574.13|577.11|574.31|577.11|574.31|576.93|574.13|0
1652246740000|2022-05-11 05:25:40|577.02|574.22|576.84|574.04|577.02|574.22|576.84|574.04|0
1652246750000|2022-05-11 05:25:50|576.74|573.94|576.38|573.58|576.74|573.94|576.38|573.58|0
1652246760000|2022-05-11 05:26:00|576.2|573.4|576.38|573.58|576.38|573.58|576.2|573.4|0
1652246770000|2022-05-11 05:26:10|576.56|573.76|576.56|573.76|576.66|573.86|576.56|573.76|0
1652246780000|2022-05-11 05:26:20|576.66|573.86|576.2|573.4|576.66|573.86|576.2|573.4|0
1652246790000|2022-05-11 05:26:30|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1652246800000|2022-05-11 05:26:40|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246810000|2022-05-11 05:26:50|576.2|573.4|576.38|573.58|576.38|573.58|576.2|573.4|0
1652246820000|2022-05-11 05:27:00|576.48|573.68|576.38|573.58|576.48|573.68|576.38|573.58|0
1652246830000|2022-05-11 05:27:10|576.48|573.68|576.56|573.76|576.56|573.76|576.48|573.68|0
1652246840000|2022-05-11 05:27:20|576.74|573.94|576.84|574.04|576.92|574.12|576.74|573.94|0
1652246850000|2022-05-11 05:27:30|576.74|573.94|576.38|573.58|576.74|573.94|576.38|573.58|0
1652246860000|2022-05-11 05:27:40|576.56|573.76|576.74|573.94|576.74|573.94|576.56|573.76|0
1652246870000|2022-05-11 05:27:50|576.84|574.04|576.74|573.94|576.84|574.04|576.74|573.94|0
1652246880000|2022-05-11 05:28:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1652246890000|2022-05-11 05:28:10|576.74|573.94|576.84|574.04|576.84|574.04|576.74|573.94|0
1652246900000|2022-05-11 05:28:20|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652246910000|2022-05-11 05:28:30|576.92|574.12|576.66|573.86|576.92|574.12|576.66|573.86|0
1652246920000|2022-05-11 05:28:40|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1652246930000|2022-05-11 05:28:50|576.29|573.49|576.2|573.4|576.29|573.49|576.2|573.4|0
1652246940000|2022-05-11 05:29:00|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246950000|2022-05-11 05:29:10|576.2|573.4|576.02|573.22|576.2|573.4|576.02|573.22|0
1652246960000|2022-05-11 05:29:20|576.11|573.31|576.02|573.22|576.11|573.31|576.02|573.22|0
1652246970000|2022-05-11 05:29:30|575.93|573.13|575.66|572.86|575.93|573.13|575.66|572.86|0
1652246980000|2022-05-11 05:29:40|575.84|573.04|575.66|572.86|575.84|573.04|575.66|572.86|0
1652246990000|2022-05-11 05:29:50|575.57|572.77|575.29|572.49|575.57|572.77|575.29|572.49|0
1652247000000|2022-05-11 05:30:00|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247010000|2022-05-11 05:30:10|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247020000|2022-05-11 05:30:20|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247030000|2022-05-11 05:30:30|575.48|572.68|575.75|572.95|575.75|572.95|575.48|572.68|0
1652247040000|2022-05-11 05:30:40|575.66|572.86|575.75|572.95|575.84|573.04|575.66|572.86|0
1652247050000|2022-05-11 05:30:50|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1652247060000|2022-05-11 05:31:00|575.93|573.13|575.93|573.13|575.93|573.13|575.75|572.95|0
1652247070000|2022-05-11 05:31:10|575.75|572.95|575.75|572.95|575.84|573.04|575.75|572.95|0
1652247080000|2022-05-11 05:31:20|575.84|573.04|575.84|573.04|575.93|573.13|575.84|573.04|0
1652247090000|2022-05-11 05:31:30|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652247110000|2022-05-11 05:31:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1652247120000|2022-05-11 05:32:00|576.11|573.31|576.11|573.31|576.11|573.31|575.93|573.13|0
1652247130000|2022-05-11 05:32:10|576.47|573.67|576.47|573.67|576.47|573.67|576.38|573.58|0
1652247140000|2022-05-11 05:32:20|576.2|573.4|575.84|573.04|576.29|573.49|575.84|573.04|0
1652247150000|2022-05-11 05:32:30|576.02|573.22|576.02|573.22|576.11|573.31|576.02|573.22|0
1652247160000|2022-05-11 05:32:40|575.66|572.86|575.75|572.95|575.75|572.95|575.66|572.86|0
1652247170000|2022-05-11 05:32:50|575.66|572.86|575.66|572.86|575.66|572.86|575.66|572.86|0
1652247180000|2022-05-11 05:33:00|575.84|573.04|575.66|572.86|575.84|573.04|575.57|572.77|0
1652247190000|2022-05-11 05:33:10|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1652247200000|2022-05-11 05:33:20|575.39|572.59|575.29|572.49|575.39|572.59|575.29|572.49|0
1652247210000|2022-05-11 05:33:30|575.47|572.67|575.84|573.04|575.84|573.04|575.47|572.67|0
1652247220000|2022-05-11 05:33:40|575.65|572.85|575.93|573.13|576.02|573.22|575.65|572.85|0
1652247230000|2022-05-11 05:33:50|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1652247240000|2022-05-11 05:34:00|576.02|573.22|575.93|573.13|576.02|573.22|575.93|573.13|0
1652247250000|2022-05-11 05:34:10|575.84|573.04|575.84|573.04|575.84|573.04|575.75|572.95|0
1652247260000|2022-05-11 05:34:20|575.93|573.13|576.11|573.31|576.11|573.31|575.93|573.13|0
1652247270000|2022-05-11 05:34:30|576.2|573.4|576.38|573.58|576.38|573.58|576.02|573.22|0
1652247280000|2022-05-11 05:34:40|576.29|573.49|576.2|573.4|576.38|573.58|576.2|573.4|0
1652247290000|2022-05-11 05:34:50|576.11|573.31|575.93|573.13|576.11|573.31|575.93|573.13|0
1652247300000|2022-05-11 05:35:00|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1652247310000|2022-05-11 05:35:10|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1652247320000|2022-05-11 05:35:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1652247330000|2022-05-11 05:35:30|575.65|572.85|575.75|572.95|575.75|572.95|575.65|572.85|0
1652247340000|2022-05-11 05:35:40|575.65|572.85|575.84|573.04|575.84|573.04|575.65|572.85|0
1652247360000|2022-05-11 05:36:00|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1652247370000|2022-05-11 05:36:10|576.02|573.22|576.2|573.4|576.2|573.4|576.02|573.22|0
1652247380000|2022-05-11 05:36:20|576.11|573.31|576.11|573.31|576.11|573.31|576.02|573.22|0
1652247390000|2022-05-11 05:36:30|576.02|573.22|576.02|573.22|576.11|573.31|576.02|573.22|0
1652247400000|2022-05-11 05:36:40|575.93|573.13|575.83|573.03|575.93|573.13|575.83|573.03|0
1652247410000|2022-05-11 05:36:50|575.93|573.13|575.75|572.95|575.93|573.13|575.75|572.95|0
1652247420000|2022-05-11 05:37:00|575.83|573.03|576.02|573.22|576.11|573.31|575.83|573.03|0
1652247430000|2022-05-11 05:37:10|576.2|573.4|576.74|573.94|576.74|573.94|576.2|573.4|0
1652247440000|2022-05-11 05:37:20|576.83|574.03|577.2|574.4|577.2|574.4|576.83|574.03|0
1652247450000|2022-05-11 05:37:30|577.1|574.3|577.28|574.48|577.28|574.48|577.02|574.22|0
1652247460000|2022-05-11 05:37:40|577.1|574.3|577.02|574.22|577.2|574.4|577.02|574.22|0
1652247470000|2022-05-11 05:37:50|576.92|574.12|577.02|574.22|577.1|574.3|576.92|574.12|0
1652247480000|2022-05-11 05:38:00|576.92|574.12|576.92|574.12|577.1|574.3|576.92|574.12|0
1652247490000|2022-05-11 05:38:10|577.02|574.22|577.02|574.22|577.02|574.22|576.92|574.12|0
1652247500000|2022-05-11 05:38:20|577.1|574.3|577.1|574.3|577.1|574.3|576.92|574.12|0
1652247510000|2022-05-11 05:38:30|576.83|574.03|576.74|573.94|576.83|574.03|576.56|573.76|0
1652247520000|2022-05-11 05:38:40|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1652247530000|2022-05-11 05:38:50|576.83|574.03|576.83|574.03|576.92|574.12|576.83|574.03|0
1652247540000|2022-05-11 05:39:00|576.65|573.85|576.56|573.76|576.65|573.85|576.56|573.76|0
1652247550000|2022-05-11 05:39:10|576.47|573.67|576.74|573.94|576.74|573.94|576.47|573.67|0
1652247560000|2022-05-11 05:39:20|576.65|573.85|576.38|573.58|576.65|573.85|576.38|573.58|0
1652247570000|2022-05-11 05:39:30|576.56|573.76|576.74|573.94|576.83|574.03|576.56|573.76|0
1652247580000|2022-05-11 05:39:40|576.83|574.03|576.74|573.94|576.92|574.12|576.74|573.94|0
1652247600000|2022-05-11 05:40:00|576.65|573.85|576.47|573.67|576.65|573.85|576.47|573.67|0
1652247610000|2022-05-11 05:40:10|576.56|573.76|576.74|573.94|576.74|573.94|576.56|573.76|0
1652247620000|2022-05-11 05:40:20|576.92|574.12|576.92|574.12|576.92|574.12|576.83|574.03|0
1652247630000|2022-05-11 05:40:30|576.83|574.03|576.83|574.03|577.01|574.21|576.83|574.03|0
1652247640000|2022-05-11 05:40:40|576.74|573.94|576.65|573.85|576.74|573.94|576.56|573.76|0
1652247650000|2022-05-11 05:40:50|576.74|573.94|576.56|573.76|576.74|573.94|576.56|573.76|0
1652247670000|2022-05-11 05:41:10|576.74|573.94|576.56|573.76|576.83|574.03|576.56|573.76|0
1652247680000|2022-05-11 05:41:20|576.29|573.49|576.38|573.58|576.38|573.58|576.29|573.49|0
1652247690000|2022-05-11 05:41:30|576.56|573.76|576.56|573.76|576.65|573.85|576.56|573.76|0
1652247700000|2022-05-11 05:41:40|576.65|573.85|576.83|574.03|576.83|574.03|576.65|573.85|0
1652247710000|2022-05-11 05:41:50|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652247720000|2022-05-11 05:42:00|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1652247770000|2022-05-11 05:42:50|576.74|573.94|576.56|573.76|576.92|574.12|576.56|573.76|0
1652247780000|2022-05-11 05:43:00|576.74|573.94|576.92|574.12|576.92|574.12|576.74|573.94|0
1652247790000|2022-05-11 05:43:10|577.1|574.3|577.19|574.39|577.28|574.48|577.1|574.3|0
1652247800000|2022-05-11 05:43:20|577.28|574.48|577.01|574.21|577.28|574.48|577.01|574.21|0
1652247810000|2022-05-11 05:43:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1652247830000|2022-05-11 05:43:50|577.19|574.39|577.28|574.48|577.28|574.48|577.1|574.3|0
1652247840000|2022-05-11 05:44:00|577.46|574.66|577.64|574.84|577.64|574.84|577.46|574.66|0
1652247850000|2022-05-11 05:44:10|577.83|575.03|577.74|574.94|577.83|575.03|577.74|574.94|0
1652247860000|2022-05-11 05:44:20|577.64|574.84|577.64|574.84|577.64|574.84|577.56|574.76|0
1652247870000|2022-05-11 05:44:30|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1652247880000|2022-05-11 05:44:40|577.74|574.94|578.01|575.21|578.01|575.21|577.64|574.84|0
1652247890000|2022-05-11 05:44:50|577.92|575.12|577.64|574.84|578.01|575.21|577.64|574.84|0
1652247900000|2022-05-11 05:45:00|577.74|574.94|577.64|574.84|578.01|575.21|577.64|574.84|0
1652247910000|2022-05-11 05:45:10|577.56|574.76|577.82|575.02|577.82|575.02|577.56|574.76|0
1652247920000|2022-05-11 05:45:20|577.74|574.94|577.46|574.66|577.74|574.94|577.46|574.66|0
1652247930000|2022-05-11 05:45:30|577.56|574.76|577.74|574.94|577.74|574.94|577.56|574.76|0
1652247940000|2022-05-11 05:45:40|577.82|575.02|577.74|574.94|577.82|575.02|577.74|574.94|0
1652247950000|2022-05-11 05:45:50|577.64|574.84|577.82|575.02|577.82|575.02|577.64|574.84|0
1652247960000|2022-05-11 05:46:00|577.64|574.84|577.82|575.02|577.82|575.02|577.64|574.84|0
1652247970000|2022-05-11 05:46:10|577.74|574.94|577.46|574.66|577.74|574.94|577.46|574.66|0
1652247980000|2022-05-11 05:46:20|577.56|574.76|577.46|574.66|577.56|574.76|577.46|574.66|0
1652248000000|2022-05-11 05:46:40|577.28|574.48|576.65|573.85|577.28|574.48|576.65|573.85|0
1652248010000|2022-05-11 05:46:50|576.56|573.76|576.56|573.76|576.56|573.76|576.47|573.67|0
1652248020000|2022-05-11 05:47:00|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652248030000|2022-05-11 05:47:10|576.83|574.03|576.74|573.94|576.83|574.03|576.74|573.94|0
1652248040000|2022-05-11 05:47:20|576.83|574.03|576.56|573.76|576.83|574.03|576.56|573.76|0
1652248050000|2022-05-11 05:47:30|576.37|573.57|576.47|573.67|576.47|573.67|576.37|573.57|0
1652248060000|2022-05-11 05:47:40|576.37|573.57|576.56|573.76|576.56|573.76|576.37|573.57|0
1652248070000|2022-05-11 05:47:50|576.47|573.67|576.56|573.76|576.56|573.76|576.47|573.67|0
1652248080000|2022-05-11 05:48:00|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652248090000|2022-05-11 05:48:10|576.92|574.12|576.74|573.94|576.92|574.12|576.74|573.94|0
1652248100000|2022-05-11 05:48:20|576.65|573.85|576.29|573.49|576.65|573.85|576.29|573.49|0
1652248110000|2022-05-11 05:48:30|576.19|573.39|576.19|573.39|576.37|573.57|576.19|573.39|0
1652248120000|2022-05-11 05:48:40|576.11|573.31|576.19|573.39|576.19|573.39|576.11|573.31|0
1652248130000|2022-05-11 05:48:50|575.92|573.12|575.92|573.12|575.92|573.12|575.83|573.03|0
1652248140000|2022-05-11 05:49:00|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1652248150000|2022-05-11 05:49:10|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1652248160000|2022-05-11 05:49:20|576.11|573.31|576.11|573.31|576.11|573.31|576.01|573.21|0
1652248170000|2022-05-11 05:49:30|576.01|573.21|576.29|573.49|576.37|573.57|576.01|573.21|0
1652248180000|2022-05-11 05:49:40|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1652248190000|2022-05-11 05:49:50|575.92|573.12|576.19|573.39|576.19|573.39|575.92|573.12|0
1652248200000|2022-05-11 05:50:00|576.11|573.31|576.01|573.21|576.11|573.31|576.01|573.21|0
1652248210000|2022-05-11 05:50:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1652248220000|2022-05-11 05:50:20|576.01|573.21|576.11|573.31|576.19|573.39|576.01|573.21|0
1652248230000|2022-05-11 05:50:30|576.19|573.39|575.74|572.94|576.19|573.39|575.74|572.94|0
1652248240000|2022-05-11 05:50:40|575.65|572.85|575.92|573.12|575.92|573.12|575.65|572.85|0
1652248250000|2022-05-11 05:50:50|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1652248260000|2022-05-11 05:51:00|575.65|572.85|575.83|573.03|575.83|573.03|575.65|572.85|0
1652248270000|2022-05-11 05:51:10|575.65|572.85|575.83|573.03|575.83|573.03|575.65|572.85|0
1652248280000|2022-05-11 05:51:20|575.92|573.12|576.19|573.39|576.19|573.39|575.83|573.03|0
1652248290000|2022-05-11 05:51:30|576.1|573.3|576.19|573.39|576.19|573.39|576.1|573.3|0
1652248300000|2022-05-11 05:51:40|576.01|573.21|576.01|573.21|576.01|573.21|576.01|573.21|0
1652248310000|2022-05-11 05:51:50|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1652248320000|2022-05-11 05:52:00|576.1|573.3|576.1|573.3|576.19|573.39|576.01|573.21|0
1652248330000|2022-05-11 05:52:10|576.19|573.39|576.1|573.3|576.19|573.39|576.1|573.3|0
1652248340000|2022-05-11 05:52:20|576.19|573.39|576.19|573.39|576.29|573.49|576.19|573.39|0
1652248350000|2022-05-11 05:52:30|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1652248370000|2022-05-11 05:52:50|576.47|573.67|576.73|573.93|576.73|573.93|576.47|573.67|0
1652248380000|2022-05-11 05:53:00|576.92|574.12|577.19|574.39|577.19|574.39|576.92|574.12|0
1652248390000|2022-05-11 05:53:10|576.92|574.12|576.92|574.12|576.92|574.12|576.83|574.03|0
1652248400000|2022-05-11 05:53:20|576.73|573.93|576.92|574.12|576.92|574.12|576.73|573.93|0
1652248410000|2022-05-11 05:53:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1652248430000|2022-05-11 05:53:50|577.28|574.48|577.46|574.66|577.46|574.66|577.28|574.48|0
1652248440000|2022-05-11 05:54:00|577.28|574.48|577.37|574.57|577.37|574.57|577.19|574.39|0
1652248450000|2022-05-11 05:54:10|577.19|574.39|577.73|574.93|577.73|574.93|577.19|574.39|0
1652248460000|2022-05-11 05:54:20|577.82|575.02|577.73|574.93|577.82|575.02|577.73|574.93|0
1652248470000|2022-05-11 05:54:30|577.82|575.02|577.82|575.02|578|575.2|577.82|575.02|0
1652248480000|2022-05-11 05:54:40|578.1|575.3|578.1|575.3|578.18|575.38|578|575.2|0
1652248490000|2022-05-11 05:54:50|577.92|575.12|578|575.2|578|575.2|577.92|575.12|0
1652248500000|2022-05-11 05:55:00|577.92|575.12|578.18|575.38|578.18|575.38|577.92|575.12|0
1652248510000|2022-05-11 05:55:10|578|575.2|578.18|575.38|578.18|575.38|578|575.2|0
1652248520000|2022-05-11 05:55:20|578.37|575.57|579.09|576.29|579.09|576.29|578.37|575.57|0
1652248530000|2022-05-11 05:55:30|579.27|576.47|579.09|576.29|579.27|576.47|579.09|576.29|0
1652248540000|2022-05-11 05:55:40|579|576.2|578.91|576.11|579|576.2|578.82|576.02|0
1652248550000|2022-05-11 05:55:50|578.73|575.93|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248560000|2022-05-11 05:56:00|578.46|575.66|578.46|575.66|578.46|575.66|578.37|575.57|0
1652248570000|2022-05-11 05:56:10|578.55|575.75|578.55|575.75|578.55|575.75|578.46|575.66|0
1652248590000|2022-05-11 05:56:30|578.46|575.66|578.18|575.38|578.46|575.66|578.18|575.38|0
1652248600000|2022-05-11 05:56:40|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1652248610000|2022-05-11 05:56:50|578.36|575.56|578.46|575.66|578.46|575.66|578.36|575.56|0
1652248620000|2022-05-11 05:57:00|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1652248630000|2022-05-11 05:57:10|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1652248650000|2022-05-11 05:57:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1652248670000|2022-05-11 05:57:50|578.64|575.84|578.55|575.75|578.64|575.84|578.55|575.75|0
1652248680000|2022-05-11 05:58:00|578.73|575.93|578.73|575.93|578.91|576.11|578.73|575.93|0
1652248700000|2022-05-11 05:58:20|578.64|575.84|578.55|575.75|578.64|575.84|578.55|575.75|0
1652248740000|2022-05-11 05:59:00|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1652248750000|2022-05-11 05:59:10|578.55|575.75|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248760000|2022-05-11 05:59:20|578.73|575.93|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248770000|2022-05-11 05:59:30|578.18|575.38|578.28|575.48|578.28|575.48|578.18|575.38|0
1652248780000|2022-05-11 05:59:40|578.36|575.56|578.18|575.38|578.36|575.56|578.18|575.38|0
1652248790000|2022-05-11 05:59:50|578.28|575.48|577.73|574.93|578.28|575.48|577.73|574.93|0
1652248800000|2022-05-11 06:00:00|578.18|575.38|578.91|576.11|578.91|576.11|578.18|575.38|0
1652248810000|2022-05-11 06:00:10|578.55|575.75|578.73|575.93|578.73|575.93|578.55|575.75|0
1652248820000|2022-05-11 06:00:20|578.91|576.11|578.91|576.11|579.09|576.29|578.91|576.11|0
1652248830000|2022-05-11 06:00:30|578.73|575.93|578.46|575.66|578.73|575.93|578.46|575.66|0
1652248840000|2022-05-11 06:00:40|578.54|575.74|578.91|576.11|578.91|576.11|578.46|575.66|0
1652248850000|2022-05-11 06:00:50|578.73|575.93|578.91|576.11|578.91|576.11|578.73|575.93|0
1652248860000|2022-05-11 06:01:00|578.82|576.02|578.73|575.93|578.82|576.02|578.73|575.93|0
1652248870000|2022-05-11 06:01:10|579.09|576.29|579.37|576.57|579.37|576.57|579.09|576.29|0
1652248880000|2022-05-11 06:01:20|579.45|576.65|579.45|576.65|579.45|576.65|579.37|576.57|0
1652248890000|2022-05-11 06:01:30|579.09|576.29|578.91|576.11|579.09|576.29|578.91|576.11|0
1652248900000|2022-05-11 06:01:40|579|576.2|579.18|576.38|579.18|576.38|579|576.2|0
1652248910000|2022-05-11 06:01:50|579.09|576.29|579.63|576.83|579.63|576.83|579.09|576.29|0
1652248920000|2022-05-11 06:02:00|579.82|577.02|580.54|577.74|580.54|577.74|579.82|577.02|0
1652248930000|2022-05-11 06:02:10|580.72|577.92|580.18|577.38|580.91|578.11|580.18|577.38|0
1652248940000|2022-05-11 06:02:20|580.36|577.56|580.54|577.74|580.54|577.74|580.36|577.56|0
1652248950000|2022-05-11 06:02:30|580.72|577.92|580.64|577.84|580.72|577.92|580.64|577.84|0
1652248960000|2022-05-11 06:02:40|580.54|577.74|580.91|578.11|580.91|578.11|580.54|577.74|0
1652248970000|2022-05-11 06:02:50|581.45|578.65|581.09|578.29|581.45|578.65|581.09|578.29|0
1652248980000|2022-05-11 06:03:00|580.91|578.11|581.18|578.38|581.27|578.47|580.91|578.11|0
1652248990000|2022-05-11 06:03:10|580.64|577.84|580.18|577.38|580.64|577.84|580.18|577.38|0
1652249000000|2022-05-11 06:03:20|580|577.2|580.09|577.29|580.09|577.29|579.82|577.02|0
1652249010000|2022-05-11 06:03:30|580.18|577.38|580.36|577.56|580.36|577.56|580.18|577.38|0
1652249020000|2022-05-11 06:03:40|580.45|577.65|580.36|577.56|580.45|577.65|580.36|577.56|0
1652249030000|2022-05-11 06:03:50|580.18|577.38|580.09|577.29|580.18|577.38|580.09|577.29|0
1652249040000|2022-05-11 06:04:00|580|577.2|579.91|577.11|580.09|577.29|579.91|577.11|0
1652249050000|2022-05-11 06:04:10|579.45|576.65|579.73|576.93|579.81|577.01|579.45|576.65|0
1652249060000|2022-05-11 06:04:20|579.63|576.83|579.09|576.29|579.63|576.83|579.09|576.29|0
1652249070000|2022-05-11 06:04:30|579.45|576.65|579.63|576.83|579.63|576.83|579.45|576.65|0
1652249080000|2022-05-11 06:04:40|579.73|576.93|579.81|577.01|579.81|577.01|579.73|576.93|0
1652249090000|2022-05-11 06:04:50|579.63|576.83|580|577.2|580|577.2|579.63|576.83|0
1652249100000|2022-05-11 06:05:00|579.81|577.01|580.09|577.29|580.09|577.29|579.81|577.01|0
1652249110000|2022-05-11 06:05:10|580|577.2|580|577.2|580|577.2|579.73|576.93|0
1652249120000|2022-05-11 06:05:20|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1652249130000|2022-05-11 06:05:30|580|577.2|580|577.2|580|577.2|580|577.2|0
1652249140000|2022-05-11 06:05:40|579.91|577.11|580.27|577.47|580.27|577.47|579.91|577.11|0
1652249150000|2022-05-11 06:05:50|580.18|577.38|580.72|577.92|580.72|577.92|580|577.2|0
1652249160000|2022-05-11 06:06:00|580.54|577.74|580.72|577.92|580.72|577.92|580.54|577.74|0
1652249170000|2022-05-11 06:06:10|580.9|578.1|581.45|578.65|581.45|578.65|580.9|578.1|0
1652249180000|2022-05-11 06:06:20|581.27|578.47|581.09|578.29|581.27|578.47|581.09|578.29|0
1652249190000|2022-05-11 06:06:30|580.9|578.1|580|577.2|580.9|578.1|580|577.2|0
1652249200000|2022-05-11 06:06:40|579.91|577.11|580.18|577.38|580.18|577.38|579.91|577.11|0
1652249210000|2022-05-11 06:06:50|580.36|577.56|580.54|577.74|580.54|577.74|580.36|577.56|0
1652249220000|2022-05-11 06:07:00|580.36|577.56|580|577.2|580.36|577.56|580|577.2|0
1652249230000|2022-05-11 06:07:10|579.81|577.01|580|577.2|580|577.2|579.81|577.01|0
1652249240000|2022-05-11 06:07:20|579.91|577.11|579.73|576.93|579.91|577.11|579.73|576.93|0
1652249250000|2022-05-11 06:07:30|579.45|576.65|579.45|576.65|579.63|576.83|579.36|576.56|0
1652249260000|2022-05-11 06:07:40|579.63|576.83|579.91|577.11|579.91|577.11|579.63|576.83|0
1652249270000|2022-05-11 06:07:50|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1652249280000|2022-05-11 06:08:00|579.63|576.83|579.45|576.65|579.81|577.01|579.45|576.65|0
1652249290000|2022-05-11 06:08:10|579.27|576.47|579.45|576.65|579.45|576.65|579.27|576.47|0
1652249300000|2022-05-11 06:08:20|579.54|576.74|579.63|576.83|579.63|576.83|579.54|576.74|0
1652249310000|2022-05-11 06:08:30|579.45|576.65|579.36|576.56|579.45|576.65|579.27|576.47|0
1652249320000|2022-05-11 06:08:40|579.09|576.29|578.54|575.74|579.09|576.29|578.54|575.74|0
1652249330000|2022-05-11 06:08:50|578.64|575.84|578.82|576.02|578.82|576.02|578.64|575.84|0
1652249340000|2022-05-11 06:09:00|578.72|575.92|578.82|576.02|578.82|576.02|578.72|575.92|0
1652249350000|2022-05-11 06:09:10|578.91|576.11|578.82|576.02|578.91|576.11|578.82|576.02|0
1652249360000|2022-05-11 06:09:20|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1652249370000|2022-05-11 06:09:30|578.54|575.74|578.54|575.74|578.54|575.74|578.45|575.65|0
1652249380000|2022-05-11 06:09:40|578.36|575.56|578|575.2|578.36|575.56|578|575.2|0
1652249390000|2022-05-11 06:09:50|578.09|575.29|578.27|575.47|578.27|575.47|578.09|575.29|0
1652249400000|2022-05-11 06:10:00|578.36|575.56|578.27|575.47|578.36|575.56|578.18|575.38|0
1652249410000|2022-05-11 06:10:10|578.18|575.38|578.54|575.74|578.54|575.74|578.18|575.38|0
1652249420000|2022-05-11 06:10:20|578.72|575.92|578.9|576.1|579.09|576.29|578.72|575.92|0
1652249430000|2022-05-11 06:10:30|578.72|575.92|578.9|576.1|578.9|576.1|578.72|575.92|0
1652249440000|2022-05-11 06:10:40|579.09|576.29|578.9|576.1|579.09|576.29|578.9|576.1|0
1652249450000|2022-05-11 06:10:50|579.09|576.29|579.09|576.29|579.09|576.29|579.09|576.29|0
1652249460000|2022-05-11 06:11:00|579|576.2|578.9|576.1|579|576.2|578.9|576.1|0
1652249470000|2022-05-11 06:11:10|578.72|575.92|578.82|576.02|578.82|576.02|578.72|575.92|0
1652249480000|2022-05-11 06:11:20|578.9|576.1|578.82|576.02|578.9|576.1|578.82|576.02|0
1652249490000|2022-05-11 06:11:30|578.72|575.92|578.54|575.74|578.72|575.92|578.27|575.47|0
1652249500000|2022-05-11 06:11:40|578.45|575.65|578.9|576.1|578.9|576.1|578.45|575.65|0
1652249510000|2022-05-11 06:11:50|578.72|575.92|578.54|575.74|578.72|575.92|578.54|575.74|0
1652249520000|2022-05-11 06:12:00|578.72|575.92|578.45|575.65|578.72|575.92|578.45|575.65|0
1652249530000|2022-05-11 06:12:10|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1652249540000|2022-05-11 06:12:20|578.64|575.84|578|575.2|578.64|575.84|578|575.2|0
1652249550000|2022-05-11 06:12:30|577.91|575.11|578|575.2|578|575.2|577.91|575.11|0
1652249560000|2022-05-11 06:12:40|578.18|575.38|578.36|575.56|578.36|575.56|578.18|575.38|0
1652249570000|2022-05-11 06:12:50|578.45|575.65|578.18|575.38|578.54|575.74|578.18|575.38|0
1652249580000|2022-05-11 06:13:00|578.36|575.56|578|575.2|578.36|575.56|578|575.2|0
1652249590000|2022-05-11 06:13:10|578.18|575.38|578.09|575.29|578.18|575.38|578|575.2|0
1652249600000|2022-05-11 06:13:20|578|575.2|578.27|575.47|578.27|575.47|578|575.2|0
1652249610000|2022-05-11 06:13:30|578.36|575.56|578.27|575.47|578.45|575.65|578.27|575.47|0
1652249620000|2022-05-11 06:13:40|578.18|575.38|578.27|575.47|578.27|575.47|578.18|575.38|0
1652249630000|2022-05-11 06:13:50|578.36|575.56|578.27|575.47|578.36|575.56|578.27|575.47|0
1652249640000|2022-05-11 06:14:00|578.45|575.65|578.27|575.47|578.54|575.74|578.27|575.47|0
1652249650000|2022-05-11 06:14:10|578.18|575.38|578.36|575.56|578.36|575.56|578.09|575.29|0
1652249660000|2022-05-11 06:14:20|578.45|575.65|578.45|575.65|578.54|575.74|578.45|575.65|0
1652249670000|2022-05-11 06:14:30|578.36|575.56|578.18|575.38|578.54|575.74|578.18|575.38|0
1652249680000|2022-05-11 06:14:40|578.36|575.56|578.27|575.47|578.54|575.74|578.27|575.47|0
1652249690000|2022-05-11 06:14:50|578.18|575.38|578|575.2|578.27|575.47|578|575.2|0
1652249700000|2022-05-11 06:15:00|577.63|574.83|576.91|574.11|577.63|574.83|576.91|574.11|0
1652249710000|2022-05-11 06:15:10|576.28|573.48|575.64|572.84|576.28|573.48|575.64|572.84|0
1652249720000|2022-05-11 06:15:20|575.82|573.02|576.55|573.75|576.55|573.75|575.82|573.02|0
1652249730000|2022-05-11 06:15:30|576.36|573.56|576.18|573.38|576.46|573.66|576.18|573.38|0
1652249740000|2022-05-11 06:15:40|576.1|573.3|576|573.2|576.1|573.3|576|573.2|0
1652249750000|2022-05-11 06:15:50|575.82|573.02|576.36|573.56|576.36|573.56|575.82|573.02|0
1652249760000|2022-05-11 06:16:00|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249770000|2022-05-11 06:16:10|575.92|573.12|575.82|573.02|576|573.2|575.82|573.02|0
1652249780000|2022-05-11 06:16:20|576.28|573.48|576.36|573.56|576.36|573.56|576.18|573.38|0
1652249790000|2022-05-11 06:16:30|576.28|573.48|576.36|573.56|576.36|573.56|576.28|573.48|0
1652249800000|2022-05-11 06:16:40|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249810000|2022-05-11 06:16:50|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249820000|2022-05-11 06:17:00|576.18|573.38|576.36|573.56|576.36|573.56|576.18|573.38|0
1652249830000|2022-05-11 06:17:10|576.55|573.75|576.54|573.74|576.55|573.75|576.54|573.74|0
1652249840000|2022-05-11 06:17:20|576.64|573.84|576.73|573.93|576.73|573.93|576.64|573.84|0
1652249850000|2022-05-11 06:17:30|576.91|574.11|577.27|574.47|577.27|574.47|576.91|574.11|0
1652249860000|2022-05-11 06:17:40|577.45|574.65|577.18|574.38|577.45|574.65|577.18|574.38|0
1652249870000|2022-05-11 06:17:50|577.27|574.47|577.18|574.38|577.27|574.47|577.18|574.38|0
1652249880000|2022-05-11 06:18:00|577|574.2|577|574.2|577.09|574.29|577|574.2|0
1652249890000|2022-05-11 06:18:10|576.91|574.11|577.27|574.47|577.27|574.47|576.91|574.11|0
1652249900000|2022-05-11 06:18:20|577.18|574.38|577.09|574.29|577.18|574.38|577|574.2|0
1652249910000|2022-05-11 06:18:30|577.27|574.47|577.09|574.29|577.27|574.47|577.09|574.29|0
1652249920000|2022-05-11 06:18:40|577|574.2|576.28|573.48|577|574.2|576.28|573.48|0
1652249930000|2022-05-11 06:18:50|576|573.2|575.91|573.11|576|573.2|575.82|573.02|0
1652249940000|2022-05-11 06:19:00|575.82|573.02|575.46|572.66|575.82|573.02|575.28|572.48|0
1652249950000|2022-05-11 06:19:10|575.55|572.75|575.64|572.84|575.64|572.84|575.28|572.48|0
1652249960000|2022-05-11 06:19:20|576|573.2|576|573.2|576.1|573.3|576|573.2|0
1652249970000|2022-05-11 06:19:30|575.82|573.02|575.28|572.48|575.82|573.02|575.28|572.48|0
1652249980000|2022-05-11 06:19:40|574.19|571.39|574.37|571.57|574.47|571.67|574.19|571.39|0
1652249990000|2022-05-11 06:19:50|574.73|571.93|574.37|571.57|574.73|571.93|574.37|571.57|0
1652250000000|2022-05-11 06:20:00|574.29|571.49|574.01|571.21|574.29|571.49|573.83|571.03|0
1652250010000|2022-05-11 06:20:10|573.83|571.03|574.65|571.85|574.65|571.85|573.83|571.03|0
1652250020000|2022-05-11 06:20:20|574.47|571.67|574.55|571.75|574.65|571.85|574.47|571.67|0
1652250030000|2022-05-11 06:20:30|574.65|571.85|574.55|571.75|574.73|571.93|574.55|571.75|0
1652250040000|2022-05-11 06:20:40|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1652250050000|2022-05-11 06:20:50|574.55|571.75|574.29|571.49|574.73|571.93|574.29|571.49|0
1652250060000|2022-05-11 06:21:00|574.19|571.39|574.83|572.03|574.83|572.03|574.19|571.39|0
1652250070000|2022-05-11 06:21:10|574.91|572.11|575.1|572.3|575.1|572.3|574.91|572.11|0
1652250080000|2022-05-11 06:21:20|574.91|572.11|574.37|571.57|574.91|572.11|574.37|571.57|0
1652250090000|2022-05-11 06:21:30|573.74|570.94|574.1|571.3|574.1|571.3|573.65|570.85|0
1652250100000|2022-05-11 06:21:40|573.83|571.03|574.1|571.3|574.1|571.3|573.83|571.03|0
1652250110000|2022-05-11 06:21:50|574.19|571.39|574.01|571.21|574.19|571.39|574.01|571.21|0
1652250120000|2022-05-11 06:22:00|573.83|571.03|574.01|571.21|574.01|571.21|573.65|570.85|0
1652250130000|2022-05-11 06:22:10|574.1|571.3|574.19|571.39|574.19|571.39|574.1|571.3|0
1652250140000|2022-05-11 06:22:20|574.01|571.21|573.65|570.85|574.01|571.21|573.65|570.85|0
1652250150000|2022-05-11 06:22:30|573.83|571.03|573.65|570.85|574.01|571.21|573.65|570.85|0
1652250160000|2022-05-11 06:22:40|573.83|571.03|574.1|571.3|574.1|571.3|573.83|571.03|0
1652250170000|2022-05-11 06:22:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1652250180000|2022-05-11 06:23:00|574.01|571.21|573.92|571.12|574.01|571.21|573.83|571.03|0
1652250190000|2022-05-11 06:23:10|573.83|571.03|573.74|570.94|573.92|571.12|573.74|570.94|0
1652250200000|2022-05-11 06:23:20|573.65|570.85|573.65|570.85|573.92|571.12|573.65|570.85|0
1652250210000|2022-05-11 06:23:30|573.83|571.03|574.01|571.21|574.01|571.21|573.83|571.03|0
1652250220000|2022-05-11 06:23:40|573.92|571.12|573.65|570.85|573.92|571.12|573.65|570.85|0
1652250230000|2022-05-11 06:23:50|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1652250240000|2022-05-11 06:24:00|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250250000|2022-05-11 06:24:10|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250260000|2022-05-11 06:24:20|574.19|571.39|574.28|571.48|574.37|571.57|574.19|571.39|0
1652250270000|2022-05-11 06:24:30|574.19|571.39|574.47|571.67|574.55|571.75|574.19|571.39|0
1652250280000|2022-05-11 06:24:40|574.83|572.03|575.09|572.29|575.09|572.29|574.83|572.03|0
1652250290000|2022-05-11 06:24:50|575.28|572.48|573.83|571.03|575.46|572.66|573.83|571.03|0
1652250300000|2022-05-11 06:25:00|573.92|571.12|574.01|571.21|574.01|571.21|573.92|571.12|0
1652250310000|2022-05-11 06:25:10|574.19|571.39|573.83|571.03|574.19|571.39|573.83|571.03|0
1652250320000|2022-05-11 06:25:20|573.74|570.94|574.1|571.3|574.19|571.39|573.74|570.94|0
1652250330000|2022-05-11 06:25:30|574.01|571.21|574.01|571.21|574.01|571.21|573.83|571.03|0
1652250340000|2022-05-11 06:25:40|574.1|571.3|574.19|571.39|574.19|571.39|574.1|571.3|0
1652250350000|2022-05-11 06:25:50|574.01|571.21|574.01|571.21|574.01|571.21|573.92|571.12|0
1652250360000|2022-05-11 06:26:00|574.19|571.39|575.09|572.29|575.64|572.84|574.19|571.39|0
1652250370000|2022-05-11 06:26:10|575.19|572.39|575.27|572.47|575.27|572.47|575.19|572.39|0
1652250380000|2022-05-11 06:26:20|575.46|572.66|575.46|572.66|575.46|572.66|575.27|572.47|0
1652250390000|2022-05-11 06:26:30|575.37|572.57|575.64|572.84|575.64|572.84|575.27|572.47|0
1652250400000|2022-05-11 06:26:40|575.73|572.93|575.46|572.66|575.73|572.93|575.46|572.66|0
1652250410000|2022-05-11 06:26:50|575.64|572.84|575.09|572.29|575.64|572.84|575.09|572.29|0
1652250420000|2022-05-11 06:27:00|574.91|572.11|574.65|571.85|574.91|572.11|574.55|571.75|0
1652250430000|2022-05-11 06:27:10|574.37|571.57|574.73|571.93|574.73|571.93|574.37|571.57|0
1652250440000|2022-05-11 06:27:20|574.55|571.75|574.73|571.93|574.73|571.93|574.55|571.75|0
1652250450000|2022-05-11 06:27:30|574.91|572.11|574.91|572.11|574.91|572.11|574.83|572.03|0
1652250460000|2022-05-11 06:27:40|575.01|572.21|575.09|572.29|575.19|572.39|575.01|572.21|0
1652250470000|2022-05-11 06:27:50|575.27|572.47|575.19|572.39|575.27|572.47|575.19|572.39|0
1652250480000|2022-05-11 06:28:00|575.09|572.29|575.46|572.66|575.46|572.66|575.09|572.29|0
1652250490000|2022-05-11 06:28:10|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1652250500000|2022-05-11 06:28:20|575.01|572.21|575.09|572.29|575.09|572.29|574.91|572.11|0
1652250510000|2022-05-11 06:28:30|575.19|572.39|575.09|572.29|575.19|572.39|575.09|572.29|0
1652250520000|2022-05-11 06:28:40|575.01|572.21|575.01|572.21|575.01|572.21|574.91|572.11|0
1652250530000|2022-05-11 06:28:50|575.27|572.47|575.01|572.21|575.27|572.47|575.01|572.21|0
1652250540000|2022-05-11 06:29:00|575.09|572.29|574.73|571.93|575.19|572.39|574.73|571.93|0
1652250550000|2022-05-11 06:29:10|574.91|572.11|575.09|572.29|575.09|572.29|574.91|572.11|0
1652250560000|2022-05-11 06:29:20|575.19|572.39|575.09|572.29|575.19|572.39|575.09|572.29|0
1652250570000|2022-05-11 06:29:30|575.01|572.21|574.73|571.93|575.09|572.29|574.73|571.93|0
1652250580000|2022-05-11 06:29:40|574.83|572.03|574.37|571.57|574.83|572.03|574.37|571.57|0
1652250590000|2022-05-11 06:29:50|574.28|571.48|574.55|571.75|574.55|571.75|574.28|571.48|0
1652250600000|2022-05-11 06:30:00|574.37|571.57|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250610000|2022-05-11 06:30:10|574.37|571.57|574.19|571.39|574.37|571.57|574.19|571.39|0
1652250620000|2022-05-11 06:30:20|573.83|571.03|573.92|571.12|573.92|571.12|573.74|570.94|0
1652250630000|2022-05-11 06:30:30|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250640000|2022-05-11 06:30:40|574.01|571.21|573.83|571.03|574.01|571.21|573.83|571.03|0
1652250650000|2022-05-11 06:30:50|574.01|571.21|574.19|571.39|574.19|571.39|574.01|571.21|0
1652250660000|2022-05-11 06:31:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1652250670000|2022-05-11 06:31:10|574.01|571.21|574.28|571.48|574.37|571.57|574.01|571.21|0
1652250680000|2022-05-11 06:31:20|574.46|571.66|574.28|571.48|574.55|571.75|574.28|571.48|0
1652250690000|2022-05-11 06:31:30|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1652250700000|2022-05-11 06:31:40|574.28|571.48|574.37|571.57|574.55|571.75|574.28|571.48|0
1652250710000|2022-05-11 06:31:50|574.46|571.66|574.55|571.75|574.55|571.75|574.28|571.48|0
1652250720000|2022-05-11 06:32:00|574.64|571.84|574.73|571.93|574.73|571.93|574.64|571.84|0
1652250730000|2022-05-11 06:32:10|574.82|572.02|574.64|571.84|574.82|572.02|574.64|571.84|0
1652250740000|2022-05-11 06:32:20|574.55|571.75|574.55|571.75|574.55|571.75|574.46|571.66|0
1652250750000|2022-05-11 06:32:30|574.28|571.48|574.19|571.39|574.28|571.48|574.19|571.39|0
1652250760000|2022-05-11 06:32:40|574.55|571.75|574.64|571.84|574.73|571.93|574.55|571.75|0
1652250770000|2022-05-11 06:32:50|574.46|571.66|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250780000|2022-05-11 06:33:00|574.37|571.57|574.28|571.48|574.37|571.57|574.28|571.48|0
1652250790000|2022-05-11 06:33:10|574.19|571.39|574.28|571.48|574.28|571.48|574.19|571.39|0
1652250800000|2022-05-11 06:33:20|574.37|571.57|574.37|571.57|574.46|571.66|574.37|571.57|0
1652250810000|2022-05-11 06:33:30|574.28|571.48|574.28|571.48|574.46|571.66|574.28|571.48|0
1652250820000|2022-05-11 06:33:40|574.37|571.57|574.19|571.39|574.37|571.57|574.19|571.39|0
1652250830000|2022-05-11 06:33:50|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1652250840000|2022-05-11 06:34:00|574.19|571.39|574.28|571.48|574.28|571.48|574.19|571.39|0
1652250850000|2022-05-11 06:34:10|574.37|571.57|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250860000|2022-05-11 06:34:20|574.55|571.75|574.73|571.93|574.73|571.93|574.55|571.75|0
1652250870000|2022-05-11 06:34:30|574.55|571.75|574.64|571.84|574.64|571.84|574.55|571.75|0
1652250880000|2022-05-11 06:34:40|574.73|571.93|574.91|572.11|574.91|572.11|574.73|571.93|0
1652250890000|2022-05-11 06:34:50|575|572.2|575.18|572.38|575.18|572.38|575|572.2|0
1652250900000|2022-05-11 06:35:00|575.37|572.57|575.45|572.65|575.63|572.83|575.37|572.57|0
1652250910000|2022-05-11 06:35:10|575.37|572.57|575.45|572.65|575.45|572.65|575.37|572.57|0
1652250920000|2022-05-11 06:35:20|575.63|572.83|575.63|572.83|575.63|572.83|575.63|572.83|0
1652250930000|2022-05-11 06:35:30|577.52|574.72|577.61|574.81|577.61|574.81|577.52|574.72|0
1652250940000|2022-05-11 06:35:40|577.52|574.72|576.65|573.85|577.52|574.72|576.47|573.67|0
1652250950000|2022-05-11 06:35:50|576.83|574.03|577.37|574.57|577.37|574.57|576.83|574.03|0
1652250960000|2022-05-11 06:36:00|577.55|574.75|578.6|575.8|578.6|575.8|577.37|574.57|0
1652250970000|2022-05-11 06:36:10|578.78|575.98|579.14|576.34|579.14|576.34|578.78|575.98|0
1652250980000|2022-05-11 06:36:20|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652250990000|2022-05-11 06:36:30|578.42|575.62|578.42|575.62|578.42|575.62|578.33|575.53|0
1652251000000|2022-05-11 06:36:40|578.6|575.8|578.87|576.07|578.87|576.07|578.6|575.8|0
1652251010000|2022-05-11 06:36:50|578.6|575.8|578.78|575.98|578.78|575.98|578.6|575.8|0
1652251020000|2022-05-11 06:37:00|578.96|576.16|579.24|576.44|579.24|576.44|578.96|576.16|0
1652251030000|2022-05-11 06:37:10|579.14|576.34|578.6|575.8|579.14|576.34|578.6|575.8|0
1652251040000|2022-05-11 06:37:20|578.69|575.89|578.78|575.98|578.78|575.98|578.69|575.89|0
1652251050000|2022-05-11 06:37:30|578.96|576.16|579.14|576.34|579.14|576.34|578.96|576.16|0
1652251060000|2022-05-11 06:37:40|579.24|576.44|579.24|576.44|579.24|576.44|579.14|576.34|0
1652251070000|2022-05-11 06:37:50|579.14|576.34|579.32|576.52|579.32|576.52|579.14|576.34|0
1652251080000|2022-05-11 06:38:00|579.5|576.7|579.86|577.06|579.86|577.06|579.5|576.7|0
1652251090000|2022-05-11 06:38:10|579.96|577.16|579.5|576.7|579.96|577.16|579.5|576.7|0
1652251100000|2022-05-11 06:38:20|579.6|576.8|579.6|576.8|579.68|576.88|579.6|576.8|0
1652251110000|2022-05-11 06:38:30|579.5|576.7|579.6|576.8|579.6|576.8|579.5|576.7|0
1652251120000|2022-05-11 06:38:40|579.5|576.7|579.68|576.88|579.68|576.88|579.5|576.7|0
1652251130000|2022-05-11 06:38:50|579.86|577.06|580.04|577.24|580.04|577.24|579.86|577.06|0
1652251140000|2022-05-11 06:39:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1652251150000|2022-05-11 06:39:10|580.04|577.24|579.32|576.52|580.04|577.24|579.32|576.52|0
1652251160000|2022-05-11 06:39:20|579.5|576.7|579.5|576.7|579.6|576.8|579.5|576.7|0
1652251170000|2022-05-11 06:39:30|579.86|577.06|579.78|576.98|579.86|577.06|579.78|576.98|0
1652251180000|2022-05-11 06:39:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1652251190000|2022-05-11 06:39:50|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1652251200000|2022-05-11 06:40:00|579.86|577.06|579.23|576.43|579.86|577.06|579.23|576.43|0
1652251210000|2022-05-11 06:40:10|579.14|576.34|579.23|576.43|579.32|576.52|579.14|576.34|0
1652251220000|2022-05-11 06:40:20|579.32|576.52|579.14|576.34|579.32|576.52|579.14|576.34|0
1652251230000|2022-05-11 06:40:30|578.96|576.16|578.78|575.98|578.96|576.16|578.69|575.89|0
1652251240000|2022-05-11 06:40:40|578.96|576.16|578.78|575.98|578.96|576.16|578.78|575.98|0
1652251250000|2022-05-11 06:40:50|578.96|576.16|579.14|576.34|579.23|576.43|578.96|576.16|0
1652251260000|2022-05-11 06:41:00|578.87|576.07|578.51|575.71|578.87|576.07|578.42|575.62|0
1652251270000|2022-05-11 06:41:10|578.78|575.98|578.69|575.89|578.87|576.07|578.69|575.89|0
1652251280000|2022-05-11 06:41:20|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652251290000|2022-05-11 06:41:30|578.69|575.89|578.6|575.8|578.69|575.89|578.6|575.8|0
1652251300000|2022-05-11 06:41:40|578.42|575.62|578.42|575.62|578.51|575.71|578.42|575.62|0
1652251310000|2022-05-11 06:41:50|578.6|575.8|578.42|575.62|578.6|575.8|578.42|575.62|0
1652251320000|2022-05-11 06:42:00|578.6|575.8|578.24|575.44|578.6|575.8|578.24|575.44|0
1652251330000|2022-05-11 06:42:10|578.42|575.62|578.06|575.26|578.42|575.62|578.06|575.26|0
1652251340000|2022-05-11 06:42:20|577.97|575.17|577.88|575.08|577.97|575.17|577.79|574.99|0
1652251350000|2022-05-11 06:42:30|577.97|575.17|577.79|574.99|577.97|575.17|577.79|574.99|0
1652251360000|2022-05-11 06:42:40|577.69|574.89|577.51|574.71|577.69|574.89|577.51|574.71|0
1652251370000|2022-05-11 06:42:50|577.97|575.17|578.33|575.53|578.33|575.53|577.97|575.17|0
1652251380000|2022-05-11 06:43:00|578.42|575.62|578.33|575.53|578.51|575.71|578.33|575.53|0
1652251390000|2022-05-11 06:43:10|578.42|575.62|578.42|575.62|578.42|575.62|578.33|575.53|0
1652251400000|2022-05-11 06:43:20|578.33|575.53|578.15|575.35|578.42|575.62|578.15|575.35|0
1652251410000|2022-05-11 06:43:30|578.06|575.26|578.6|575.8|578.6|575.8|578.06|575.26|0
1652251420000|2022-05-11 06:43:40|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652251430000|2022-05-11 06:43:50|578.69|575.89|578.69|575.89|578.69|575.89|578.6|575.8|0
1652251440000|2022-05-11 06:44:00|578.87|576.07|579.14|576.34|579.14|576.34|578.87|576.07|0
1652251450000|2022-05-11 06:44:10|579.23|576.43|578.69|575.89|579.23|576.43|578.69|575.89|0
1652251460000|2022-05-11 06:44:20|578.6|575.8|578.87|576.07|578.87|576.07|578.6|575.8|0
1652251470000|2022-05-11 06:44:30|578.78|575.98|578.69|575.89|578.78|575.98|578.6|575.8|0
1652251480000|2022-05-11 06:44:40|578.6|575.8|578.05|575.25|578.6|575.8|578.05|575.25|0
1652251490000|2022-05-11 06:44:50|578.15|575.35|576.89|574.09|578.15|575.35|576.89|574.09|0
1652251500000|2022-05-11 06:45:00|576.8|574|576.89|574.09|576.89|574.09|576.8|574|0
1652251510000|2022-05-11 06:45:10|576.8|574|576.8|574|576.89|574.09|576.8|574|0
1652251520000|2022-05-11 06:45:20|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1652251530000|2022-05-11 06:45:30|576.8|574|576.8|574|576.8|574|576.8|574|0
1652251540000|2022-05-11 06:45:40|576.98|574.18|576.89|574.09|576.98|574.18|576.8|574|0
1652251550000|2022-05-11 06:45:50|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1652251560000|2022-05-11 06:46:00|577.35|574.55|577.43|574.63|577.43|574.63|577.35|574.55|0
1652251570000|2022-05-11 06:46:10|577.35|574.55|577.43|574.63|577.43|574.63|577.25|574.45|0
1652251580000|2022-05-11 06:46:20|577.61|574.81|577.71|574.91|577.71|574.91|577.61|574.81|0
1652251590000|2022-05-11 06:46:30|577.89|575.09|577.53|574.73|577.89|575.09|577.53|574.73|0
1652251600000|2022-05-11 06:46:40|577.61|574.81|577.79|574.99|577.79|574.99|577.61|574.81|0
1652251610000|2022-05-11 06:46:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652251620000|2022-05-11 06:47:00|577.43|574.63|577.53|574.73|577.53|574.73|577.43|574.63|0
1652251630000|2022-05-11 06:47:10|577.61|574.81|578.34|575.54|578.34|575.54|577.61|574.81|0
1652251640000|2022-05-11 06:47:20|578.25|575.45|578.34|575.54|578.34|575.54|578.25|575.45|0
1652251650000|2022-05-11 06:47:30|578.52|575.72|578.61|575.81|578.61|575.81|578.52|575.72|0
1652251660000|2022-05-11 06:47:40|578.7|575.9|578.61|575.81|578.7|575.9|578.61|575.81|0
1652251670000|2022-05-11 06:47:50|578.52|575.72|578.43|575.63|578.52|575.72|578.34|575.54|0
1652251680000|2022-05-11 06:48:00|578.52|575.72|578.43|575.63|578.61|575.81|578.43|575.63|0
1652251690000|2022-05-11 06:48:10|578.52|575.72|578.52|575.72|578.7|575.9|578.52|575.72|0
1652251700000|2022-05-11 06:48:20|578.43|575.63|578.7|575.9|578.7|575.9|578.43|575.63|0
1652251720000|2022-05-11 06:48:40|578.88|576.08|578.61|575.81|578.88|576.08|578.61|575.81|0
1652251730000|2022-05-11 06:48:50|578.7|575.9|579.34|576.54|579.34|576.54|578.7|575.9|0
1652251740000|2022-05-11 06:49:00|579.24|576.44|579.34|576.54|579.34|576.54|579.24|576.44|0
1652251750000|2022-05-11 06:49:10|579.42|576.62|579.42|576.62|579.42|576.62|579.24|576.44|0
1652251760000|2022-05-11 06:49:20|579.6|576.8|579.88|577.08|580.15|577.35|579.6|576.8|0
1652251770000|2022-05-11 06:49:30|579.97|577.17|579.79|576.99|580.15|577.35|579.79|576.99|0
1652251780000|2022-05-11 06:49:40|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1652251790000|2022-05-11 06:49:50|580.06|577.26|579.6|576.8|580.06|577.26|579.6|576.8|0
1652251800000|2022-05-11 06:50:00|579.79|576.99|579.88|577.08|579.88|577.08|579.79|576.99|0
1652251810000|2022-05-11 06:50:10|579.79|576.99|579.88|577.08|579.88|577.08|579.79|576.99|0
1652251820000|2022-05-11 06:50:20|579.97|577.17|579.88|577.08|579.97|577.17|579.88|577.08|0
1652251830000|2022-05-11 06:50:30|579.78|576.98|579.97|577.17|579.97|577.17|579.78|576.98|0
1652251840000|2022-05-11 06:50:40|580.06|577.26|580.15|577.35|580.15|577.35|580.06|577.26|0
1652251850000|2022-05-11 06:50:50|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652251860000|2022-05-11 06:51:00|580.51|577.71|580.69|577.89|580.69|577.89|580.51|577.71|0
1652251870000|2022-05-11 06:51:10|580.6|577.8|580.42|577.62|580.6|577.8|580.42|577.62|0
1652251880000|2022-05-11 06:51:20|580.51|577.71|579.97|577.17|580.51|577.71|579.97|577.17|0
1652251890000|2022-05-11 06:51:30|579.88|577.08|579.88|577.08|579.88|577.08|579.78|576.98|0
1652251900000|2022-05-11 06:51:40|579.78|576.98|580.06|577.26|580.06|577.26|579.78|576.98|0
1652251910000|2022-05-11 06:51:50|580.15|577.35|580.15|577.35|580.24|577.44|579.97|577.17|0
1652251920000|2022-05-11 06:52:00|580.33|577.53|580.6|577.8|580.6|577.8|580.33|577.53|0
1652251930000|2022-05-11 06:52:10|580.87|578.07|580.69|577.89|580.87|578.07|580.6|577.8|0
1652251940000|2022-05-11 06:52:20|580.79|577.99|580.6|577.8|580.79|577.99|580.6|577.8|0
1652251950000|2022-05-11 06:52:30|580.51|577.71|579.78|576.98|580.51|577.71|579.78|576.98|0
1652251960000|2022-05-11 06:52:40|579.7|576.9|579.42|576.62|579.7|576.9|579.42|576.62|0
1652251970000|2022-05-11 06:52:50|579.6|576.8|579.7|576.9|579.7|576.9|579.6|576.8|0
1652251980000|2022-05-11 06:53:00|579.6|576.8|579.7|576.9|579.7|576.9|579.6|576.8|0
1652251990000|2022-05-11 06:53:10|579.78|576.98|579.42|576.62|579.78|576.98|579.42|576.62|0
1652252000000|2022-05-11 06:53:20|579.15|576.35|579.52|576.72|579.52|576.72|579.15|576.35|0
1652252010000|2022-05-11 06:53:30|579.78|576.98|580.06|577.26|580.06|577.26|579.78|576.98|0
1652252020000|2022-05-11 06:53:40|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652252030000|2022-05-11 06:53:50|580.33|577.53|580.78|577.98|580.78|577.98|580.33|577.53|0
1652252040000|2022-05-11 06:54:00|580.69|577.89|580.6|577.8|580.69|577.89|580.6|577.8|0
1652252050000|2022-05-11 06:54:10|580.33|577.53|580.33|577.53|580.42|577.62|580.33|577.53|0
1652252060000|2022-05-11 06:54:20|580.15|577.35|580.06|577.26|580.24|577.44|580.06|577.26|0
1652252070000|2022-05-11 06:54:30|579.96|577.16|579.7|576.9|579.96|577.16|579.7|576.9|0
1652252080000|2022-05-11 06:54:40|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1652252090000|2022-05-11 06:54:50|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1652252100000|2022-05-11 06:55:00|579.78|576.98|580.15|577.35|580.15|577.35|579.78|576.98|0
1652252110000|2022-05-11 06:55:10|580.06|577.26|580.24|577.44|580.33|577.53|580.06|577.26|0
1652252120000|2022-05-11 06:55:20|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1652252130000|2022-05-11 06:55:30|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652252140000|2022-05-11 06:55:40|580.15|577.35|580.42|577.62|580.42|577.62|580.15|577.35|0
1652252150000|2022-05-11 06:55:50|580.51|577.71|580.87|578.07|580.87|578.07|580.51|577.71|0
1652252160000|2022-05-11 06:56:00|580.78|577.98|580.69|577.89|580.87|578.07|580.69|577.89|0
1652252170000|2022-05-11 06:56:10|580.78|577.98|580.69|577.89|580.78|577.98|580.69|577.89|0
1652252180000|2022-05-11 06:56:20|580.6|577.8|580.6|577.8|580.87|578.07|580.6|577.8|0
1652252190000|2022-05-11 06:56:30|580.33|577.53|579.96|577.16|580.33|577.53|579.96|577.16|0
1652252200000|2022-05-11 06:56:40|580.06|577.26|580.06|577.26|580.06|577.26|579.96|577.16|0
1652252210000|2022-05-11 06:56:50|579.96|577.16|580.24|577.44|580.33|577.53|579.88|577.08|0
1652252220000|2022-05-11 06:57:00|580.06|577.26|580.06|577.26|580.06|577.26|579.88|577.08|0
1652252230000|2022-05-11 06:57:10|579.96|577.16|579.78|576.98|579.96|577.16|579.78|576.98|0
1652252240000|2022-05-11 06:57:20|579.88|577.08|579.7|576.9|579.88|577.08|579.7|576.9|0
1652252250000|2022-05-11 06:57:30|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1652252260000|2022-05-11 06:57:40|580.51|577.71|580.33|577.53|580.51|577.71|580.33|577.53|0
1652252270000|2022-05-11 06:57:50|580.42|577.62|579.88|577.08|580.42|577.62|579.7|576.9|0
1652252280000|2022-05-11 06:58:00|579.7|576.9|579.33|576.53|579.7|576.9|579.33|576.53|0
1652252290000|2022-05-11 06:58:10|579.24|576.44|579.6|576.8|579.6|576.8|579.24|576.44|0
1652252300000|2022-05-11 06:58:20|579.7|576.9|579.7|576.9|579.7|576.9|579.6|576.8|0
1652252310000|2022-05-11 06:58:30|579.78|576.98|579.7|576.9|579.78|576.98|579.7|576.9|0
1652252320000|2022-05-11 06:58:40|579.88|577.08|579.88|577.08|579.88|577.08|579.78|576.98|0
1652252330000|2022-05-11 06:58:50|579.96|577.16|580.33|577.53|580.33|577.53|579.96|577.16|0
1652252340000|2022-05-11 06:59:00|580.24|577.44|580.14|577.34|580.51|577.71|580.14|577.34|0
1652252350000|2022-05-11 06:59:10|580.42|577.62|580.14|577.34|580.42|577.62|580.14|577.34|0
1652252360000|2022-05-11 06:59:20|579.96|577.16|580.33|577.53|580.33|577.53|579.96|577.16|0
1652252370000|2022-05-11 06:59:30|580.24|577.44|580.14|577.34|580.24|577.44|580.14|577.34|0
1652252380000|2022-05-11 06:59:40|580.24|577.44|580.24|577.44|580.24|577.44|580.14|577.34|0
1652252390000|2022-05-11 06:59:50|580.33|577.53|580.06|577.26|580.33|577.53|580.06|577.26|0
1652252400000|2022-05-11 07:00:00|579.06|576.26|578.51|575.71|579.06|576.26|578.51|575.71|0
1652252410000|2022-05-11 07:00:10|578.88|576.08|579.24|576.44|579.42|576.62|578.88|576.08|0
1652252420000|2022-05-11 07:00:20|579.06|576.26|579.51|576.71|579.51|576.71|579.06|576.26|0
1652252430000|2022-05-11 07:00:30|579.6|576.8|579.69|576.89|579.78|576.98|579.6|576.8|0
1652252440000|2022-05-11 07:00:40|579.42|576.62|579.24|576.44|579.42|576.62|579.24|576.44|0
1652252450000|2022-05-11 07:00:50|578.88|576.08|579.24|576.44|579.24|576.44|578.88|576.08|0
1652252460000|2022-05-11 07:01:00|579.06|576.26|579.42|576.62|579.42|576.62|579.06|576.26|0
1652252470000|2022-05-11 07:01:10|579.51|576.71|579.78|576.98|579.78|576.98|579.42|576.62|0
1652252480000|2022-05-11 07:01:20|579.88|577.08|580.33|577.53|580.33|577.53|579.88|577.08|0
1652252490000|2022-05-11 07:01:30|580.42|577.62|581.51|578.71|581.6|578.8|580.42|577.62|0
1652252500000|2022-05-11 07:01:40|580.87|578.07|581.23|578.43|581.23|578.43|580.87|578.07|0
1652252510000|2022-05-11 07:01:50|581.05|578.25|580.69|577.89|581.05|578.25|580.69|577.89|0
1652252520000|2022-05-11 07:02:00|581.05|578.25|581.87|579.07|581.87|579.07|581.05|578.25|0
1652252530000|2022-05-11 07:02:10|581.6|578.8|580.96|578.16|581.6|578.8|580.96|578.16|0
1652252540000|2022-05-11 07:02:20|580.69|577.89|580.32|577.52|580.69|577.89|580.32|577.52|0
1652252550000|2022-05-11 07:02:30|580.24|577.44|580.14|577.34|580.32|577.52|580.14|577.34|0
1652252560000|2022-05-11 07:02:40|579.87|577.07|579.78|576.98|579.87|577.07|579.78|576.98|0
1652252570000|2022-05-11 07:02:50|579.15|576.35|579.24|576.44|579.33|576.53|578.97|576.17|0
1652252580000|2022-05-11 07:03:00|579.6|576.8|579.96|577.16|579.96|577.16|579.6|576.8|0
1652252590000|2022-05-11 07:03:10|580.32|577.52|580.96|578.16|581.05|578.25|580.32|577.52|0
1652252600000|2022-05-11 07:03:20|581.05|578.25|581.14|578.34|581.14|578.34|580.87|578.07|0
1652252610000|2022-05-11 07:03:30|580.87|578.07|580.69|577.89|580.87|578.07|580.51|577.71|0
1652252620000|2022-05-11 07:03:40|580.51|577.71|579.78|576.98|580.51|577.71|579.78|576.98|0
1652252630000|2022-05-11 07:03:50|579.69|576.89|579.51|576.71|579.69|576.89|579.51|576.71|0
1652252640000|2022-05-11 07:04:00|579.6|576.8|579.96|577.16|580.24|577.44|579.6|576.8|0
1652252650000|2022-05-11 07:04:10|580.14|577.34|579.51|576.71|580.14|577.34|579.51|576.71|0
1652252660000|2022-05-11 07:04:20|579.6|576.8|579.87|577.07|580.06|577.26|579.6|576.8|0
1652252670000|2022-05-11 07:04:30|579.78|576.98|580.32|577.52|580.32|577.52|579.78|576.98|0
1652252680000|2022-05-11 07:04:40|580.42|577.62|580.51|577.71|580.6|577.8|580.42|577.62|0
1652252690000|2022-05-11 07:04:50|580.69|577.89|580.42|577.62|580.69|577.89|580.42|577.62|0
1652252700000|2022-05-11 07:05:00|580.67|578.27|581.03|578.63|581.03|578.63|580.67|578.27|0
1652252710000|2022-05-11 07:05:10|580.58|578.18|579.94|577.54|580.67|578.27|579.94|577.54|0
1652252720000|2022-05-11 07:05:20|580.12|577.72|579.67|577.27|580.31|577.91|579.67|577.27|0
1652252730000|2022-05-11 07:05:30|579.58|577.18|579.22|576.82|579.67|577.27|579.22|576.82|0
1652252740000|2022-05-11 07:05:40|579.49|577.09|579.04|576.64|579.49|577.09|579.04|576.64|0
1652252750000|2022-05-11 07:05:50|579.13|576.73|579.4|577|579.58|577.18|579.13|576.73|0
1652252760000|2022-05-11 07:06:00|580.12|577.72|580.67|578.27|580.76|578.36|580.12|577.72|0
1652252770000|2022-05-11 07:06:10|580.22|577.82|580.67|578.27|580.67|578.27|580.22|577.82|0
1652252780000|2022-05-11 07:06:20|580.4|578|580.22|577.82|580.4|578|580.22|577.82|0
1652252790000|2022-05-11 07:06:30|580.58|578.18|580.67|578.27|580.85|578.45|580.58|578.18|0
1652252800000|2022-05-11 07:06:40|581.21|578.81|581.31|578.91|581.31|578.91|580.94|578.54|0
1652252810000|2022-05-11 07:06:50|581.39|578.99|581.49|579.09|581.49|579.09|581.31|578.91|0
1652252820000|2022-05-11 07:07:00|581.39|578.99|581.39|578.99|581.39|578.99|581.39|578.99|0
1652252830000|2022-05-11 07:07:10|580.67|578.27|580.49|578.09|580.67|578.27|580.3|577.9|0
1652252840000|2022-05-11 07:07:20|580.4|578|579.76|577.36|580.4|578|579.76|577.36|0
1652252850000|2022-05-11 07:07:30|579.58|577.18|579.31|576.91|579.58|577.18|579.31|576.91|0
1652252860000|2022-05-11 07:07:40|579.4|577|579.22|576.82|579.4|577|579.13|576.73|0
1652252870000|2022-05-11 07:07:50|580.12|577.72|579.94|577.54|580.12|577.72|579.94|577.54|0
1652252880000|2022-05-11 07:08:00|579.76|577.36|579.58|577.18|579.76|577.36|579.58|577.18|0
1652252890000|2022-05-11 07:08:10|579.85|577.45|579.22|576.82|579.85|577.45|579.22|576.82|0
1652252900000|2022-05-11 07:08:20|579.04|576.64|579.03|576.63|579.31|576.91|579.03|576.63|0
1652252910000|2022-05-11 07:08:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1652252920000|2022-05-11 07:08:40|579.03|576.63|578.95|576.55|579.03|576.63|578.85|576.45|0
1652252930000|2022-05-11 07:08:50|578.67|576.27|578.04|575.64|578.67|576.27|577.86|575.46|0
1652252940000|2022-05-11 07:09:00|578.4|576|577.95|575.55|578.4|576|577.86|575.46|0
1652252950000|2022-05-11 07:09:10|577.59|575.19|577.77|575.37|577.77|575.37|577.59|575.19|0
1652252960000|2022-05-11 07:09:20|577.41|575.01|576.96|574.56|577.41|575.01|576.96|574.56|0
1652252970000|2022-05-11 07:09:30|577.22|574.82|577.5|575.1|577.5|575.1|577.22|574.82|0
1652252980000|2022-05-11 07:09:40|577.41|575.01|577.04|574.64|577.41|575.01|576.96|574.56|0
1652252990000|2022-05-11 07:09:50|577.22|574.82|577.5|575.1|577.5|575.1|577.22|574.82|0
1652253000000|2022-05-11 07:10:00|578.22|575.82|578.59|576.19|578.59|576.19|578.22|575.82|0
1652253010000|2022-05-11 07:10:10|578.77|576.37|579.4|577|579.4|577|578.67|576.27|0
1652253020000|2022-05-11 07:10:20|579.58|577.18|579.94|577.54|580.12|577.72|579.58|577.18|0
1652253030000|2022-05-11 07:10:30|579.85|577.45|579.03|576.63|579.85|577.45|579.03|576.63|0
1652253040000|2022-05-11 07:10:40|579.13|576.73|578.31|575.91|579.13|576.73|578.31|575.91|0
1652253050000|2022-05-11 07:10:50|577.86|575.46|577.59|575.19|577.86|575.46|577.32|574.92|0
1652253060000|2022-05-11 07:11:00|577.5|575.1|577.77|575.37|577.77|575.37|577.5|575.1|0
1652253070000|2022-05-11 07:11:10|578.13|575.73|578.13|575.73|578.49|576.09|578.13|575.73|0
1652253080000|2022-05-11 07:11:20|578.49|576.09|579.22|576.82|579.22|576.82|578.49|576.09|0
1652253090000|2022-05-11 07:11:30|579.31|576.91|579.31|576.91|579.76|577.36|579.31|576.91|0
1652253100000|2022-05-11 07:11:40|579.13|576.73|578.67|576.27|579.22|576.82|578.67|576.27|0
1652253110000|2022-05-11 07:11:50|578.77|576.37|578.49|576.09|578.95|576.55|578.49|576.09|0
1652253120000|2022-05-11 07:12:00|578.22|575.82|579.03|576.63|579.03|576.63|578.22|575.82|0
1652253130000|2022-05-11 07:12:10|578.95|576.55|578.85|576.45|578.95|576.55|578.67|576.27|0
1652253140000|2022-05-11 07:12:20|579.03|576.63|578.58|576.18|579.03|576.63|578.58|576.18|0
1652253150000|2022-05-11 07:12:30|578.67|576.27|579.03|576.63|579.03|576.63|578.67|576.27|0
1652253160000|2022-05-11 07:12:40|578.95|576.55|579.13|576.73|579.13|576.73|578.95|576.55|0
1652253170000|2022-05-11 07:12:50|579.21|576.81|579.58|577.18|579.58|577.18|579.21|576.81|0
1652253180000|2022-05-11 07:13:00|579.67|577.27|580.85|578.45|580.85|578.45|579.67|577.27|0
1652253190000|2022-05-11 07:13:10|580.94|578.54|580.48|578.08|581.03|578.63|580.48|578.08|0
1652253200000|2022-05-11 07:13:20|580.22|577.82|580.58|578.18|580.58|578.18|580.12|577.72|0
1652253210000|2022-05-11 07:13:30|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1652253220000|2022-05-11 07:13:40|580.67|578.27|580.48|578.08|580.94|578.54|580.48|578.08|0
1652253230000|2022-05-11 07:13:50|581.12|578.72|581.39|578.99|581.57|579.17|581.12|578.72|0
1652253240000|2022-05-11 07:14:00|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1652253250000|2022-05-11 07:14:10|581.12|578.72|581.21|578.81|581.3|578.9|581.12|578.72|0
1652253260000|2022-05-11 07:14:20|581.3|578.9|581.03|578.63|581.3|578.9|580.85|578.45|0
1652253270000|2022-05-11 07:14:30|581.12|578.72|580.85|578.45|581.12|578.72|580.85|578.45|0
1652253280000|2022-05-11 07:14:40|580.58|578.18|580.66|578.26|580.66|578.26|580.48|578.08|0
1652253290000|2022-05-11 07:14:50|580.85|578.45|581.39|578.99|581.39|578.99|580.85|578.45|0
1652253300000|2022-05-11 07:15:00|581.57|579.17|582.48|580.08|582.48|580.08|581.57|579.17|0
1652253310000|2022-05-11 07:15:10|583.03|580.63|583.03|580.63|583.21|580.81|583.03|580.63|0
1652253320000|2022-05-11 07:15:20|583.12|580.72|583.39|580.99|583.39|580.99|583.12|580.72|0
1652253330000|2022-05-11 07:15:30|583.48|581.08|583.94|581.54|583.94|581.54|583.39|580.99|0
1652253340000|2022-05-11 07:15:40|583.85|581.45|583.57|581.17|583.85|581.45|583.57|581.17|0
1652253350000|2022-05-11 07:15:50|583.67|581.27|584.12|581.72|584.21|581.81|583.67|581.27|0
1652253360000|2022-05-11 07:16:00|584.03|581.63|584.3|581.9|584.3|581.9|584.03|581.63|0
1652253370000|2022-05-11 07:16:10|584.12|581.72|584.21|581.81|584.21|581.81|584.12|581.72|0
1652253380000|2022-05-11 07:16:20|584.3|581.9|584.66|582.26|584.66|582.26|584.3|581.9|0
1652253390000|2022-05-11 07:16:30|584.76|582.36|584.66|582.26|584.76|582.36|584.66|582.26|0
1652253400000|2022-05-11 07:16:40|584.3|581.9|584.66|582.26|584.85|582.45|584.3|581.9|0
1652253410000|2022-05-11 07:16:50|584.48|582.08|584.48|582.08|584.66|582.26|584.12|581.72|0
1652253420000|2022-05-11 07:17:00|584.39|581.99|583.21|580.81|584.39|581.99|583.21|580.81|0
1652253430000|2022-05-11 07:17:10|583.12|580.72|583.21|580.81|583.57|581.17|583.12|580.72|0
1652253440000|2022-05-11 07:17:20|582.84|580.44|582.57|580.17|582.84|580.44|582.39|579.99|0
1652253450000|2022-05-11 07:17:30|582.48|580.08|583.03|580.63|583.12|580.72|582.48|580.08|0
1652253460000|2022-05-11 07:17:40|583.21|580.81|583.03|580.63|583.3|580.9|583.03|580.63|0
1652253470000|2022-05-11 07:17:50|583.21|580.81|584.21|581.81|584.21|581.81|583.21|580.81|0
1652253480000|2022-05-11 07:18:00|583.85|581.45|584.76|582.36|584.76|582.36|583.85|581.45|0
1652253490000|2022-05-11 07:18:10|584.58|582.18|583.75|581.35|584.58|582.18|583.75|581.35|0
1652253500000|2022-05-11 07:18:20|584.12|581.72|584.76|582.36|584.76|582.36|584.12|581.72|0
1652253510000|2022-05-11 07:18:30|584.66|582.26|584.58|582.18|584.66|582.26|584.58|582.18|0
1652253520000|2022-05-11 07:18:40|584.3|581.9|583.85|581.45|584.3|581.9|583.85|581.45|0
1652253530000|2022-05-11 07:18:50|583.48|581.08|584.39|581.99|584.39|581.99|583.48|581.08|0
1652253540000|2022-05-11 07:19:00|584.48|582.08|583.75|581.35|584.48|582.08|583.75|581.35|0
1652253550000|2022-05-11 07:19:10|583.67|581.27|583.93|581.53|583.93|581.53|583.39|580.99|0
1652253560000|2022-05-11 07:19:20|583.57|581.17|583.39|580.99|583.57|581.17|583.39|580.99|0
1652253570000|2022-05-11 07:19:30|583.67|581.27|584.03|581.63|584.03|581.63|583.67|581.27|0
1652253580000|2022-05-11 07:19:40|583.57|581.17|583.57|581.17|583.57|581.17|583.39|580.99|0
1652253590000|2022-05-11 07:19:50|583.21|580.81|582.3|579.9|583.21|580.81|582.3|579.9|0
1652253600000|2022-05-11 07:20:00|581.93|579.53|582.48|580.08|582.48|580.08|581.93|579.53|0
1652253610000|2022-05-11 07:20:10|582.3|579.9|582.3|579.9|582.57|580.17|582.3|579.9|0
1652253620000|2022-05-11 07:20:20|582.12|579.72|581.57|579.17|582.12|579.72|581.57|579.17|0
1652253630000|2022-05-11 07:20:30|581.3|578.9|580.21|577.81|581.3|578.9|580.21|577.81|0
1652253640000|2022-05-11 07:20:40|580.48|578.08|578.94|576.54|580.48|578.08|578.94|576.54|0
1652253650000|2022-05-11 07:20:50|578.85|576.45|578.94|576.54|578.94|576.54|578.85|576.45|0
1652253660000|2022-05-11 07:21:00|579.21|576.81|578.85|576.45|579.21|576.81|578.85|576.45|0
1652253670000|2022-05-11 07:21:10|578.67|576.27|578.94|576.54|579.21|576.81|578.67|576.27|0
1652253680000|2022-05-11 07:21:20|578.85|576.45|579.21|576.81|579.21|576.81|578.85|576.45|0
1652253690000|2022-05-11 07:21:30|579.39|576.99|579.39|576.99|579.57|577.17|579.39|576.99|0
1652253700000|2022-05-11 07:21:40|579.57|577.17|579.85|577.45|579.85|577.45|579.57|577.17|0
1652253710000|2022-05-11 07:21:50|579.57|577.17|579.76|577.36|579.76|577.36|579.57|577.17|0
1652253720000|2022-05-11 07:22:00|579.67|577.27|578.94|576.54|579.67|577.27|578.94|576.54|0
1652253730000|2022-05-11 07:22:10|578.67|576.27|578.58|576.18|578.76|576.36|578.58|576.18|0
1652253740000|2022-05-11 07:22:20|578.4|576|578.58|576.18|578.67|576.27|578.4|576|0
1652253750000|2022-05-11 07:22:30|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1652253760000|2022-05-11 07:22:40|578.58|576.18|578.67|576.27|578.67|576.27|578.4|576|0
1652253770000|2022-05-11 07:22:50|578.58|576.18|579.85|577.45|579.85|577.45|578.58|576.18|0
1652253780000|2022-05-11 07:23:00|579.94|577.54|580.12|577.72|580.3|577.9|579.94|577.54|0
1652253790000|2022-05-11 07:23:10|579.94|577.54|579.94|577.54|579.94|577.54|579.49|577.09|0
1652253800000|2022-05-11 07:23:20|579.85|577.45|579.85|577.45|579.85|577.45|579.75|577.35|0
1652253810000|2022-05-11 07:23:30|579.75|577.35|579.85|577.45|579.85|577.45|579.49|577.09|0
1652253820000|2022-05-11 07:23:40|579.57|577.17|579.39|576.99|579.67|577.27|579.39|576.99|0
1652253830000|2022-05-11 07:23:50|579.49|577.09|580.03|577.63|580.03|577.63|579.49|577.09|0
1652253840000|2022-05-11 07:24:00|580.21|577.81|580.39|577.99|580.48|578.08|580.21|577.81|0
1652253850000|2022-05-11 07:24:10|580.21|577.81|580.21|577.81|580.66|578.26|579.94|577.54|0
1652253860000|2022-05-11 07:24:20|580.3|577.9|580.84|578.44|580.84|578.44|580.3|577.9|0
1652253870000|2022-05-11 07:24:30|581.02|578.62|582.03|579.63|582.03|579.63|580.94|578.54|0
1652253880000|2022-05-11 07:24:40|582.39|579.99|582.3|579.9|582.39|579.99|582.3|579.9|0
1652253890000|2022-05-11 07:24:50|582.39|579.99|582.11|579.71|582.39|579.99|582.03|579.63|0
1652253900000|2022-05-11 07:25:00|582.03|579.63|582.57|580.17|582.75|580.35|582.03|579.63|0
1652253910000|2022-05-11 07:25:10|582.48|580.08|582.39|579.99|582.48|580.08|582.3|579.9|0
1652253920000|2022-05-11 07:25:20|582.48|580.08|582.11|579.71|582.48|580.08|581.93|579.53|0
1652253930000|2022-05-11 07:25:30|582.57|580.17|582.3|579.9|582.57|580.17|582.21|579.81|0
1652253940000|2022-05-11 07:25:40|582.39|579.99|582.75|580.35|582.75|580.35|582.39|579.99|0
1652253950000|2022-05-11 07:25:50|582.57|580.17|583.48|581.08|583.48|581.08|582.57|580.17|0
1652253960000|2022-05-11 07:26:00|584.21|581.81|584.57|582.17|584.57|582.17|584.21|581.81|0
1652253970000|2022-05-11 07:26:10|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1652253980000|2022-05-11 07:26:20|584.94|582.54|584.66|582.26|585.12|582.72|584.66|582.26|0
1652253990000|2022-05-11 07:26:30|584.21|581.81|583.75|581.35|584.21|581.81|583.75|581.35|0
1652254000000|2022-05-11 07:26:40|584.48|582.08|584.03|581.63|584.48|582.08|583.84|581.44|0
1652254010000|2022-05-11 07:26:50|583.66|581.26|583.75|581.35|584.03|581.63|583.66|581.26|0
1652254020000|2022-05-11 07:27:00|584.57|582.17|584.76|582.36|584.76|582.36|584.57|582.17|0
1652254030000|2022-05-11 07:27:10|585.02|582.62|584.48|582.08|585.12|582.72|584.48|582.08|0
1652254040000|2022-05-11 07:27:20|584.39|581.99|584.03|581.63|584.48|582.08|584.03|581.63|0
1652254050000|2022-05-11 07:27:30|583.39|580.99|584.21|581.81|584.66|582.26|583.39|580.99|0
1652254060000|2022-05-11 07:27:40|584.03|581.63|584.3|581.9|584.3|581.9|584.03|581.63|0
1652254070000|2022-05-11 07:27:50|584.21|581.81|584.3|581.9|584.3|581.9|584.03|581.63|0
1652254080000|2022-05-11 07:28:00|584.57|582.17|584.66|582.26|584.94|582.54|584.57|582.17|0
1652254090000|2022-05-11 07:28:10|584.57|582.17|584.75|582.35|584.75|582.35|584.57|582.17|0
1652254100000|2022-05-11 07:28:20|584.84|582.44|585.21|582.81|585.21|582.81|584.48|582.08|0
1652254110000|2022-05-11 07:28:30|584.94|582.54|584.66|582.26|584.94|582.54|584.66|582.26|0
1652254120000|2022-05-11 07:28:40|584.75|582.35|584.48|582.08|584.75|582.35|584.48|582.08|0
1652254130000|2022-05-11 07:28:50|584.11|581.71|583.2|580.8|584.11|581.71|583.2|580.8|0
1652254140000|2022-05-11 07:29:00|583.3|580.9|583.12|580.72|583.3|580.9|583.02|580.62|0
1652254150000|2022-05-11 07:29:10|583.2|580.8|582.93|580.53|583.2|580.8|582.93|580.53|0
1652254160000|2022-05-11 07:29:20|583.3|580.9|583.66|581.26|583.66|581.26|583.3|580.9|0
1652254170000|2022-05-11 07:29:30|583.75|581.35|583.75|581.35|583.93|581.53|583.66|581.26|0
1652254180000|2022-05-11 07:29:40|583.66|581.26|583.57|581.17|583.66|581.26|583.48|581.08|0
1652254190000|2022-05-11 07:29:50|583.84|581.44|583.38|580.98|583.84|581.44|583.38|580.98|0
1652254200000|2022-05-11 07:30:00|583.12|580.72|583.12|580.72|583.3|580.9|583.12|580.72|0
1652254210000|2022-05-11 07:30:10|582.66|580.26|582.29|579.89|582.66|580.26|582.29|579.89|0
1652254220000|2022-05-11 07:30:20|582.48|580.08|582.48|580.08|582.93|580.53|582.48|580.08|0
1652254230000|2022-05-11 07:30:30|583.93|581.53|585.75|583.35|585.75|583.35|583.93|581.53|0
1652254240000|2022-05-11 07:30:40|585.67|583.27|585.75|583.35|585.75|583.35|585.39|582.99|0
1652254250000|2022-05-11 07:30:50|585.93|583.53|585.48|583.08|585.93|583.53|585.48|583.08|0
1652254260000|2022-05-11 07:31:00|585.12|582.72|585.75|583.35|585.75|583.35|585.12|582.72|0
1652254270000|2022-05-11 07:31:10|585.85|583.45|585.93|583.53|585.93|583.53|585.48|583.08|0
1652254280000|2022-05-11 07:31:20|585.48|583.08|585.02|582.62|585.48|583.08|584.84|582.44|0
1652254290000|2022-05-11 07:31:30|585.21|582.81|584.66|582.26|585.21|582.81|584.66|582.26|0
1652254300000|2022-05-11 07:31:40|584.75|582.35|585.21|582.81|585.21|582.81|584.75|582.35|0
1652254310000|2022-05-11 07:31:50|584.84|582.44|584.66|582.26|584.84|582.44|584.66|582.26|0
1652254320000|2022-05-11 07:32:00|584.84|582.44|585.39|582.99|586.12|583.72|584.84|582.44|0
1652254330000|2022-05-11 07:32:10|585.57|583.17|585.75|583.35|585.75|583.35|585.57|583.17|0
1652254340000|2022-05-11 07:32:20|585.57|583.17|585.93|583.53|585.93|583.53|585.57|583.17|0
1652254350000|2022-05-11 07:32:30|585.57|583.17|585.21|582.81|585.57|583.17|585.21|582.81|0
1652254360000|2022-05-11 07:32:40|584.84|582.44|584.66|582.26|584.94|582.54|584.66|582.26|0
1652254370000|2022-05-11 07:32:50|584.57|582.17|584.84|582.44|585.02|582.62|584.57|582.17|0
1652254380000|2022-05-11 07:33:00|585.02|582.62|585.12|582.72|585.2|582.8|585.02|582.62|0
1652254390000|2022-05-11 07:33:10|584.75|582.35|584.75|582.35|584.75|582.35|584.66|582.26|0
1652254400000|2022-05-11 07:33:20|584.66|582.26|583.38|580.98|584.66|582.26|583.38|580.98|0
1652254410000|2022-05-11 07:33:30|583.2|580.8|583.93|581.53|583.93|581.53|583.2|580.8|0
1652254420000|2022-05-11 07:33:40|584.57|582.17|584.48|582.08|584.75|582.35|584.48|582.08|0
1652254430000|2022-05-11 07:33:50|584.75|582.35|584.11|581.71|584.75|582.35|584.11|581.71|0
1652254440000|2022-05-11 07:34:00|584.29|581.89|584.21|581.81|584.29|581.89|584.11|581.71|0
1652254450000|2022-05-11 07:34:10|584.11|581.71|584.21|581.81|584.29|581.89|584.11|581.71|0
1652254460000|2022-05-11 07:34:20|584.57|582.17|584.93|582.53|584.93|582.53|584.57|582.17|0
1652254470000|2022-05-11 07:34:30|584.84|582.44|584.93|582.53|584.93|582.53|584.84|582.44|0
1652254480000|2022-05-11 07:34:40|585.02|582.62|585.48|583.08|585.48|583.08|584.84|582.44|0
1652254490000|2022-05-11 07:34:50|585.39|582.99|584.93|582.53|585.39|582.99|584.93|582.53|0
1652254500000|2022-05-11 07:35:00|585.02|582.62|584.21|581.81|585.02|582.62|584.21|581.81|0
1652254510000|2022-05-11 07:35:10|584.02|581.62|584.48|582.08|584.48|582.08|584.02|581.62|0
1652254520000|2022-05-11 07:35:20|584.57|582.17|583.84|581.44|584.57|582.17|583.84|581.44|0
1652254530000|2022-05-11 07:35:30|583.66|581.26|584.02|581.62|584.02|581.62|583.66|581.26|0
1652254540000|2022-05-11 07:35:40|584.57|582.17|584.48|582.08|584.57|582.17|584.48|582.08|0
1652254550000|2022-05-11 07:35:50|584.21|581.81|584.66|582.26|584.66|582.26|584.21|581.81|0
1652254560000|2022-05-11 07:36:00|584.75|582.35|584.39|581.99|584.75|582.35|584.39|581.99|0
1652254570000|2022-05-11 07:36:10|584.29|581.89|584.29|581.89|584.39|581.99|584.21|581.81|0
1652254580000|2022-05-11 07:36:20|584.39|581.99|584.75|582.35|584.75|582.35|584.39|581.99|0
1652254590000|2022-05-11 07:36:30|584.47|582.07|584.47|582.07|584.47|582.07|584.29|581.89|0
1652254600000|2022-05-11 07:36:40|584.84|582.44|584.47|582.07|584.84|582.44|584.47|582.07|0
1652254610000|2022-05-11 07:36:50|584.39|581.99|584.29|581.89|584.39|581.99|584.11|581.71|0
1652254620000|2022-05-11 07:37:00|584.39|581.99|584.21|581.81|584.39|581.99|584.21|581.81|0
1652254630000|2022-05-11 07:37:10|583.75|581.35|583.48|581.08|583.75|581.35|583.48|581.08|0
1652254640000|2022-05-11 07:37:20|583.66|581.26|583.84|581.44|583.84|581.44|583.38|580.98|0
1652254650000|2022-05-11 07:37:30|583.38|580.98|583.48|581.08|583.66|581.26|583.3|580.9|0
1652254660000|2022-05-11 07:37:40|583.11|580.71|583.38|580.98|583.38|580.98|583.11|580.71|0
1652254670000|2022-05-11 07:37:50|583.11|580.71|583.84|581.44|583.84|581.44|583.11|580.71|0
1652254680000|2022-05-11 07:38:00|584.02|581.62|583.84|581.44|584.11|581.71|583.84|581.44|0
1652254690000|2022-05-11 07:38:10|583.48|581.08|583.2|580.8|583.48|581.08|583.02|580.62|0
1652254700000|2022-05-11 07:38:20|583.29|580.89|583.11|580.71|583.48|581.08|583.11|580.71|0
1652254710000|2022-05-11 07:38:30|583.02|580.62|583.29|580.89|583.38|580.98|583.02|580.62|0
1652254720000|2022-05-11 07:38:40|583.48|581.08|583.38|580.98|583.48|581.08|583.2|580.8|0
1652254730000|2022-05-11 07:38:50|583.48|581.08|583.84|581.44|583.84|581.44|583.48|581.08|0
1652254740000|2022-05-11 07:39:00|583.93|581.53|583.11|580.71|584.02|581.62|583.11|580.71|0
1652254750000|2022-05-11 07:39:10|583.29|580.89|583.02|580.62|583.29|580.89|583.02|580.62|0
1652254760000|2022-05-11 07:39:20|582.84|580.44|582.84|580.44|583.2|580.8|582.84|580.44|0
1652254770000|2022-05-11 07:39:30|582.57|580.17|582.39|579.99|582.57|580.17|582.2|579.8|0
1652254780000|2022-05-11 07:39:40|582.57|580.17|582.47|580.07|582.57|580.17|582.39|579.99|0
1652254790000|2022-05-11 07:39:50|582.57|580.17|583.56|581.16|583.56|581.16|582.38|579.98|0
1652254800000|2022-05-11 07:40:00|583.38|580.98|583.93|581.53|583.93|581.53|583.38|580.98|0
1652254810000|2022-05-11 07:40:10|583.56|581.16|583.66|581.26|583.75|581.35|583.56|581.16|0
1652254820000|2022-05-11 07:40:20|583.75|581.35|583.84|581.44|584.11|581.71|583.75|581.35|0
1652254830000|2022-05-11 07:40:30|583.56|581.16|583.2|580.8|583.56|581.16|583.2|580.8|0
1652254840000|2022-05-11 07:40:40|583.29|580.89|583.84|581.44|583.84|581.44|583.29|580.89|0
1652254850000|2022-05-11 07:40:50|584.11|581.71|583.84|581.44|584.11|581.71|583.66|581.26|0
1652254860000|2022-05-11 07:41:00|584.02|581.62|583.93|581.53|584.02|581.62|583.93|581.53|0
1652254870000|2022-05-11 07:41:10|583.48|581.08|582.93|580.53|583.48|581.08|582.93|580.53|0
1652254880000|2022-05-11 07:41:20|582.65|580.25|582.47|580.07|582.75|580.35|582.47|580.07|0
1652254890000|2022-05-11 07:41:30|582.29|579.89|582.57|580.17|582.57|580.17|582.29|579.89|0
1652254900000|2022-05-11 07:41:40|581.93|579.53|581.29|578.89|581.93|579.53|581.29|578.89|0
1652254910000|2022-05-11 07:41:50|581.38|578.98|581.48|579.08|581.48|579.08|581.38|578.98|0
1652254920000|2022-05-11 07:42:00|581.29|578.89|580.66|578.26|581.38|578.98|580.47|578.07|0
1652254930000|2022-05-11 07:42:10|580.75|578.35|581.02|578.62|581.02|578.62|580.75|578.35|0
1652254940000|2022-05-11 07:42:20|581.56|579.16|581.38|578.98|581.56|579.16|581.2|578.8|0
1652254950000|2022-05-11 07:42:30|581.66|579.26|582.29|579.89|582.29|579.89|581.66|579.26|0
1652254960000|2022-05-11 07:42:40|582.2|579.8|582.2|579.8|582.65|580.25|582.2|579.8|0
1652254970000|2022-05-11 07:42:50|581.84|579.44|582.02|579.62|582.02|579.62|581.84|579.44|0
1652254980000|2022-05-11 07:43:00|581.93|579.53|582.47|580.07|582.47|580.07|581.93|579.53|0
1652254990000|2022-05-11 07:43:10|582.02|579.62|581.84|579.44|582.02|579.62|581.84|579.44|0
1652255000000|2022-05-11 07:43:20|582.02|579.62|582.11|579.71|582.11|579.71|581.93|579.53|0
1652255010000|2022-05-11 07:43:30|582.29|579.89|582.02|579.62|582.29|579.89|582.02|579.62|0
1652255020000|2022-05-11 07:43:40|581.84|579.44|581.93|579.53|581.93|579.53|581.56|579.16|0
1652255030000|2022-05-11 07:43:50|581.84|579.44|581.56|579.16|581.84|579.44|581.56|579.16|0
1652255040000|2022-05-11 07:44:00|581.74|579.34|582.29|579.89|582.29|579.89|581.74|579.34|0
1652255050000|2022-05-11 07:44:10|581.93|579.53|581.56|579.16|581.93|579.53|581.56|579.16|0
1652255060000|2022-05-11 07:44:20|582.11|579.71|582.11|579.71|582.29|579.89|582.11|579.71|0
1652255070000|2022-05-11 07:44:30|581.56|579.16|581.38|578.98|581.56|579.16|581.29|578.89|0
1652255080000|2022-05-11 07:44:40|581.47|579.07|581.84|579.44|581.84|579.44|581.47|579.07|0
1652255090000|2022-05-11 07:44:50|581.93|579.53|582.11|579.71|582.11|579.71|581.93|579.53|0
1652255100000|2022-05-11 07:45:00|581.47|579.07|581.2|578.8|581.47|579.07|581.2|578.8|0
1652255110000|2022-05-11 07:45:10|581.11|578.71|580.75|578.35|581.11|578.71|580.65|578.25|0
1652255120000|2022-05-11 07:45:20|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1652255130000|2022-05-11 07:45:30|580.75|578.35|580.93|578.53|581.2|578.8|580.75|578.35|0
1652255140000|2022-05-11 07:45:40|580.84|578.44|580.57|578.17|580.84|578.44|580.47|578.07|0
1652255150000|2022-05-11 07:45:50|580.65|578.25|580.29|577.89|580.65|578.25|580.29|577.89|0
1652255160000|2022-05-11 07:46:00|580.39|577.99|580.75|578.35|580.75|578.35|580.29|577.89|0
1652255170000|2022-05-11 07:46:10|581.11|578.71|581.56|579.16|581.56|579.16|581.11|578.71|0
1652255180000|2022-05-11 07:46:20|581.92|579.52|581.29|578.89|581.92|579.52|581.2|578.8|0
1652255190000|2022-05-11 07:46:30|581.02|578.62|580.93|578.53|581.2|578.8|580.93|578.53|0
1652255200000|2022-05-11 07:46:40|580.84|578.44|581.29|578.89|581.29|578.89|580.84|578.44|0
1652255210000|2022-05-11 07:46:50|581.2|578.8|581.02|578.62|581.29|578.89|581.02|578.62|0
1652255220000|2022-05-11 07:47:00|581.11|578.71|580.83|578.43|581.11|578.71|580.65|578.25|0
1652255230000|2022-05-11 07:47:10|580.65|578.25|580.75|578.35|580.75|578.35|580.65|578.25|0
1652255240000|2022-05-11 07:47:20|580.83|578.43|581.11|578.71|581.11|578.71|580.47|578.07|0
1652255250000|2022-05-11 07:47:30|581.2|578.8|581.29|578.89|581.38|578.98|581.2|578.8|0
1652255260000|2022-05-11 07:47:40|581.02|578.62|580.75|578.35|581.02|578.62|580.75|578.35|0
1652255270000|2022-05-11 07:47:50|580.93|578.53|581.84|579.44|581.84|579.44|580.93|578.53|0
1652255280000|2022-05-11 07:48:00|581.38|578.98|581.56|579.16|581.66|579.26|581.38|578.98|0
1652255290000|2022-05-11 07:48:10|581.74|579.34|581.29|578.89|581.74|579.34|581.29|578.89|0
1652255300000|2022-05-11 07:48:20|581.38|578.98|581.38|578.98|581.38|578.98|581.29|578.89|0
1652255310000|2022-05-11 07:48:30|581.74|579.34|581.92|579.52|581.92|579.52|581.74|579.34|0
1652255320000|2022-05-11 07:48:40|582.11|579.71|582.29|579.89|582.29|579.89|582.11|579.71|0
1652255330000|2022-05-11 07:48:50|582.38|579.98|582.2|579.8|582.38|579.98|582.2|579.8|0
1652255340000|2022-05-11 07:49:00|581.84|579.44|581.38|578.98|581.84|579.44|581.38|578.98|0
1652255350000|2022-05-11 07:49:10|581.2|578.8|581.29|578.89|581.29|578.89|581.2|578.8|0
1652255360000|2022-05-11 07:49:20|581.74|579.34|581.84|579.44|581.84|579.44|581.74|579.34|0
1652255370000|2022-05-11 07:49:30|581.92|579.52|581.65|579.25|582.11|579.71|581.65|579.25|0
1652255380000|2022-05-11 07:49:40|581.56|579.16|581.11|578.71|581.56|579.16|581.11|578.71|0
1652255390000|2022-05-11 07:49:50|581.02|578.62|580.83|578.43|581.02|578.62|580.83|578.43|0
1652255400000|2022-05-11 07:50:00|580.65|578.25|580.75|578.35|580.93|578.53|580.65|578.25|0
1652255410000|2022-05-11 07:50:10|580.83|578.43|580.75|578.35|580.83|578.43|580.75|578.35|0
1652255420000|2022-05-11 07:50:20|580.83|578.43|581.02|578.62|581.02|578.62|580.75|578.35|0
1652255430000|2022-05-11 07:50:30|580.93|578.53|580.65|578.25|580.93|578.53|580.57|578.17|0
1652255440000|2022-05-11 07:50:40|580.93|578.53|581.02|578.62|581.02|578.62|580.83|578.43|0
1652255450000|2022-05-11 07:50:50|580.75|578.35|581.11|578.71|581.11|578.71|580.75|578.35|0
1652255460000|2022-05-11 07:51:00|581.29|578.89|581.38|578.98|581.38|578.98|580.93|578.53|0
1652255470000|2022-05-11 07:51:10|581.02|578.62|581.2|578.8|581.2|578.8|581.02|578.62|0
1652255480000|2022-05-11 07:51:20|581.38|578.98|581.29|578.89|581.65|579.25|581.29|578.89|0
1652255490000|2022-05-11 07:51:30|581.38|578.98|581.56|579.16|581.56|579.16|581.2|578.8|0
1652255500000|2022-05-11 07:51:40|581.38|578.98|581.65|579.25|581.74|579.34|581.38|578.98|0
1652255510000|2022-05-11 07:51:50|581.56|579.16|581.11|578.71|581.65|579.25|581.01|578.61|0
1652255520000|2022-05-11 07:52:00|581.01|578.61|581.2|578.8|581.2|578.8|581.01|578.61|0
1652255530000|2022-05-11 07:52:10|581.01|578.61|580.93|578.53|581.01|578.61|580.65|578.25|0
1652255540000|2022-05-11 07:52:20|581.2|578.8|580.93|578.53|581.2|578.8|580.93|578.53|0
1652255550000|2022-05-11 07:52:30|580.29|577.89|580.02|577.62|580.29|577.89|580.02|577.62|0
1652255560000|2022-05-11 07:52:40|580.11|577.71|580.02|577.62|580.2|577.8|580.02|577.62|0
1652255570000|2022-05-11 07:52:50|579.38|576.98|580.11|577.71|580.11|577.71|579.38|576.98|0
1652255580000|2022-05-11 07:53:00|580.47|578.07|580.93|578.53|580.93|578.53|580.47|578.07|0
1652255590000|2022-05-11 07:53:10|580.75|578.35|581.01|578.61|581.01|578.61|580.75|578.35|0
1652255600000|2022-05-11 07:53:20|580.83|578.43|580.65|578.25|580.83|578.43|580.65|578.25|0
1652255610000|2022-05-11 07:53:30|580.29|577.89|581.01|578.61|581.01|578.61|580.29|577.89|0
1652255620000|2022-05-11 07:53:40|580.83|578.43|580.65|578.25|580.83|578.43|580.65|578.25|0
1652255630000|2022-05-11 07:53:50|580.93|578.53|581.11|578.71|581.11|578.71|580.83|578.43|0
1652255640000|2022-05-11 07:54:00|581.2|578.8|581.29|578.89|581.29|578.89|581.2|578.8|0
1652255650000|2022-05-11 07:54:10|581.2|578.8|581.01|578.61|581.2|578.8|580.83|578.43|0
1652255660000|2022-05-11 07:54:20|580.65|578.25|580.11|577.71|580.65|578.25|580.11|577.71|0
1652255670000|2022-05-11 07:54:30|579.93|577.53|580.11|577.71|580.11|577.71|579.56|577.16|0
1652255680000|2022-05-11 07:54:40|580.29|577.89|580.56|578.16|580.65|578.25|580.29|577.89|0
1652255690000|2022-05-11 07:54:50|581.2|578.8|580.93|578.53|581.2|578.8|580.83|578.43|0
1652255700000|2022-05-11 07:55:00|581.01|578.61|581.01|578.61|581.01|578.61|580.83|578.43|0
1652255710000|2022-05-11 07:55:10|580.83|578.43|582.1|579.7|582.1|579.7|580.83|578.43|0
1652255720000|2022-05-11 07:55:20|582.29|579.89|581.83|579.43|582.29|579.89|581.74|579.34|0
1652255730000|2022-05-11 07:55:30|581.74|579.34|581.74|579.34|581.74|579.34|581.56|579.16|0
1652255740000|2022-05-11 07:55:40|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1652255750000|2022-05-11 07:55:50|581.74|579.34|581.29|578.89|581.74|579.34|581.29|578.89|0
1652255760000|2022-05-11 07:56:00|581.38|578.98|580.65|578.25|581.56|579.16|580.65|578.25|0
1652255770000|2022-05-11 07:56:10|580.74|578.34|580.65|578.25|580.74|578.34|580.65|578.25|0
1652255780000|2022-05-11 07:56:20|580.47|578.07|580.2|577.8|580.83|578.43|580.2|577.8|0
1652255790000|2022-05-11 07:56:30|580.29|577.89|580.47|578.07|580.47|578.07|580.29|577.89|0
1652255800000|2022-05-11 07:56:40|580.65|578.25|580.65|578.25|580.74|578.34|580.65|578.25|0
1652255810000|2022-05-11 07:56:50|580.47|578.07|580.11|577.71|580.47|578.07|580.11|577.71|0
1652255820000|2022-05-11 07:57:00|580.2|577.8|580.29|577.89|580.38|577.98|580.2|577.8|0
1652255830000|2022-05-11 07:57:10|580.65|578.25|580.65|578.25|580.83|578.43|580.56|578.16|0
1652255840000|2022-05-11 07:57:20|580.74|578.34|580.47|578.07|580.74|578.34|580.47|578.07|0
1652255850000|2022-05-11 07:57:30|580.56|578.16|580.29|577.89|580.56|578.16|580.29|577.89|0
1652255860000|2022-05-11 07:57:40|580.11|577.71|579.74|577.34|580.11|577.71|579.74|577.34|0
1652255870000|2022-05-11 07:57:50|579.56|577.16|579.56|577.16|579.74|577.34|579.56|577.16|0
1652255880000|2022-05-11 07:58:00|580.2|577.8|580.83|578.43|580.83|578.43|580.2|577.8|0
1652255890000|2022-05-11 07:58:10|580.93|578.53|581.19|578.79|581.19|578.79|580.93|578.53|0
1652255900000|2022-05-11 07:58:20|581.11|578.71|580.74|578.34|581.19|578.79|580.74|578.34|0
1652255910000|2022-05-11 07:58:30|580.83|578.43|580.74|578.34|580.83|578.43|580.74|578.34|0
1652255920000|2022-05-11 07:58:40|580.65|578.25|580.56|578.16|580.65|578.25|580.56|578.16|0
1652255930000|2022-05-11 07:58:50|580.47|578.07|580.47|578.07|580.47|578.07|580.38|577.98|0
1652255940000|2022-05-11 07:59:00|580.65|578.25|580.38|577.98|580.65|578.25|580.38|577.98|0
1652255950000|2022-05-11 07:59:10|580.56|578.16|580.74|578.34|580.74|578.34|580.47|578.07|0
1652255960000|2022-05-11 07:59:20|580.47|578.07|580.47|578.07|580.47|578.07|580.38|577.98|0
1652255970000|2022-05-11 07:59:30|579.74|577.34|579.38|576.98|579.74|577.34|579.38|576.98|0
1652255980000|2022-05-11 07:59:40|579.02|576.62|579.56|577.16|579.56|577.16|578.84|576.44|0
1652255990000|2022-05-11 07:59:50|579.92|577.52|580.02|577.62|580.02|577.62|579.56|577.16|0
1652256000000|2022-05-11 08:00:00|579.74|577.34|580.29|577.89|580.38|577.98|579.74|577.34|0
1652256010000|2022-05-11 08:00:10|580.47|578.07|579.38|576.98|580.47|578.07|579.38|576.98|0
1652256020000|2022-05-11 08:00:20|579.11|576.71|578.39|575.99|579.29|576.89|578.39|575.99|0
1652256030000|2022-05-11 08:00:30|578.84|576.44|578.84|576.44|579.02|576.62|578.84|576.44|0
1652256040000|2022-05-11 08:00:40|578.75|576.35|578.47|576.07|578.75|576.35|578.29|575.89|0
1652256050000|2022-05-11 08:00:50|578.39|575.99|578.11|575.71|578.39|575.99|578.11|575.71|0
1652256060000|2022-05-11 08:01:00|578.29|575.89|577.39|574.99|578.29|575.89|577.39|574.99|0
1652256070000|2022-05-11 08:01:10|577.21|574.81|577.57|575.17|577.57|575.17|577.21|574.81|0
1652256080000|2022-05-11 08:01:20|577.93|575.53|578.39|575.99|578.39|575.99|577.84|575.44|0
1652256090000|2022-05-11 08:01:30|577.93|575.53|578.29|575.89|578.29|575.89|577.93|575.53|0
1652256100000|2022-05-11 08:01:40|578.11|575.71|578.47|576.07|578.47|576.07|578.11|575.71|0
1652256110000|2022-05-11 08:01:50|578.65|576.25|579.29|576.89|579.29|576.89|578.65|576.25|0
1652256120000|2022-05-11 08:02:00|579.2|576.8|579.2|576.8|579.38|576.98|579.2|576.8|0
1652256130000|2022-05-11 08:02:10|579.02|576.62|577.93|575.53|579.02|576.62|577.93|575.53|0
1652256140000|2022-05-11 08:02:20|577.84|575.44|577.21|574.81|577.84|575.44|577.21|574.81|0
1652256150000|2022-05-11 08:02:30|577.66|575.26|577.93|575.53|578.11|575.71|577.66|575.26|0
1652256160000|2022-05-11 08:02:40|577.57|575.17|577.3|574.9|577.57|575.17|577.21|574.81|0
1652256170000|2022-05-11 08:02:50|577.39|574.99|577.02|574.62|577.39|574.99|576.84|574.44|0
1652256180000|2022-05-11 08:03:00|577.21|574.81|577.21|574.81|577.39|574.99|577.21|574.81|0
1652256190000|2022-05-11 08:03:10|578.11|575.71|578.47|576.07|578.47|576.07|577.93|575.53|0
1652256200000|2022-05-11 08:03:20|578.57|576.17|578.47|576.07|578.65|576.25|578.39|575.99|0
1652256210000|2022-05-11 08:03:30|578.65|576.25|578.39|575.99|578.65|576.25|578.29|575.89|0
1652256220000|2022-05-11 08:03:40|578.47|576.07|578.65|576.25|578.65|576.25|578.29|575.89|0
1652256230000|2022-05-11 08:03:50|578.39|575.99|578.11|575.71|578.39|575.99|578.11|575.71|0
1652256240000|2022-05-11 08:04:00|577.75|575.35|577.84|575.44|578.2|575.8|577.75|575.35|0
1652256250000|2022-05-11 08:04:10|577.93|575.53|578.11|575.71|578.11|575.71|577.84|575.44|0
1652256260000|2022-05-11 08:04:20|577.93|575.53|578.2|575.8|578.2|575.8|577.93|575.53|0
1652256270000|2022-05-11 08:04:30|578.11|575.71|577.93|575.53|578.11|575.71|577.93|575.53|0
1652256280000|2022-05-11 08:04:40|578.02|575.62|578.47|576.07|578.47|576.07|578.02|575.62|0
1652256290000|2022-05-11 08:04:50|578.65|576.25|578.38|575.98|578.65|576.25|578.38|575.98|0
1652256300000|2022-05-11 08:05:00|578.29|575.89|577.84|575.44|578.29|575.89|577.84|575.44|0
1652256310000|2022-05-11 08:05:10|577.66|575.26|578.29|575.89|578.38|575.98|577.66|575.26|0
1652256320000|2022-05-11 08:05:20|578.11|575.71|577.84|575.44|578.11|575.71|577.84|575.44|0
1652256330000|2022-05-11 08:05:30|577.75|575.35|578.02|575.62|578.02|575.62|577.75|575.35|0
1652256340000|2022-05-11 08:05:40|577.93|575.53|577.57|575.17|577.93|575.53|577.57|575.17|0
1652256350000|2022-05-11 08:05:50|577.48|575.08|577.39|574.99|577.57|575.17|577.39|574.99|0
1652256360000|2022-05-11 08:06:00|577.3|574.9|577.39|574.99|577.39|574.99|577.2|574.8|0
1652256370000|2022-05-11 08:06:10|577.57|575.17|577.57|575.17|577.57|575.17|577.57|575.17|0
1652256380000|2022-05-11 08:06:20|577.02|574.62|577.3|574.9|577.3|574.9|577.02|574.62|0
1652256390000|2022-05-11 08:06:30|576.94|574.54|577.2|574.8|577.2|574.8|576.94|574.54|0
1652256400000|2022-05-11 08:06:40|577.48|575.08|577.39|574.99|577.48|575.08|577.3|574.9|0
1652256410000|2022-05-11 08:06:50|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1652256420000|2022-05-11 08:07:00|577.39|574.99|577.84|575.44|577.84|575.44|577.39|574.99|0
1652256430000|2022-05-11 08:07:10|578.29|575.89|578.47|576.07|578.47|576.07|578.29|575.89|0
1652256440000|2022-05-11 08:07:20|578.57|576.17|578.29|575.89|578.57|576.17|578.11|575.71|0
1652256450000|2022-05-11 08:07:30|578.2|575.8|578.2|575.8|578.29|575.89|578.11|575.71|0
1652256460000|2022-05-11 08:07:40|578.29|575.89|577.75|575.35|578.29|575.89|577.75|575.35|0
1652256470000|2022-05-11 08:07:50|577.66|575.26|578.11|575.71|578.11|575.71|577.66|575.26|0
1652256480000|2022-05-11 08:08:00|578.29|575.89|578.65|576.25|578.65|576.25|578.29|575.89|0
1652256490000|2022-05-11 08:08:10|579.01|576.61|579.01|576.61|579.01|576.61|578.83|576.43|0
1652256500000|2022-05-11 08:08:20|579.11|576.71|579.2|576.8|579.2|576.8|579.11|576.71|0
1652256510000|2022-05-11 08:08:30|579.65|577.25|579.29|576.89|579.65|577.25|579.29|576.89|0
1652256520000|2022-05-11 08:08:40|579.11|576.71|578.75|576.35|579.11|576.71|578.75|576.35|0
1652256530000|2022-05-11 08:08:50|578.83|576.43|578.75|576.35|578.83|576.43|578.65|576.25|0
1652256540000|2022-05-11 08:09:00|578.11|575.71|577.38|574.98|578.11|575.71|577.12|574.72|0
1652256550000|2022-05-11 08:09:10|577.02|574.62|576.3|573.9|577.02|574.62|576.3|573.9|0
1652256560000|2022-05-11 08:09:20|576.48|574.08|576.3|573.9|576.48|574.08|576.12|573.72|0
1652256570000|2022-05-11 08:09:30|576.21|573.81|576.12|573.72|576.3|573.9|576.12|573.72|0
1652256580000|2022-05-11 08:09:40|576.3|573.9|576.3|573.9|576.48|574.08|576.12|573.72|0
1652256590000|2022-05-11 08:09:50|576.48|574.08|576.66|574.26|576.66|574.26|576.39|573.99|0
1652256600000|2022-05-11 08:10:00|576.39|573.99|576.48|574.08|576.48|574.08|576.39|573.99|0
1652256610000|2022-05-11 08:10:10|576.21|573.81|575.76|573.36|576.21|573.81|575.76|573.36|0
1652256620000|2022-05-11 08:10:20|575.58|573.18|575.76|573.36|575.76|573.36|575.4|573|0
1652256630000|2022-05-11 08:10:30|575.58|573.18|575.94|573.54|575.94|573.54|575.58|573.18|0
1652256640000|2022-05-11 08:10:40|575.76|573.36|575.22|572.82|575.76|573.36|575.22|572.82|0
1652256650000|2022-05-11 08:10:50|575.4|573|575.22|572.82|575.4|573|575.22|572.82|0
1652256660000|2022-05-11 08:11:00|575.03|572.63|575.13|572.73|575.22|572.82|575.03|572.63|0
1652256670000|2022-05-11 08:11:10|575.22|572.82|574.85|572.45|575.22|572.82|574.85|572.45|0
1652256680000|2022-05-11 08:11:20|575.22|572.82|574.49|572.09|575.4|573|574.49|572.09|0
1652256690000|2022-05-11 08:11:30|574.31|571.91|574.31|571.91|574.49|572.09|574.31|571.91|0
1652256710000|2022-05-11 08:11:50|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1652256720000|2022-05-11 08:12:00|574.85|572.45|574.67|572.27|575.21|572.81|574.67|572.27|0
1652256730000|2022-05-11 08:12:10|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1652256740000|2022-05-11 08:12:20|574.67|572.27|574.59|572.19|574.67|572.27|574.49|572.09|0
1652256750000|2022-05-11 08:12:30|574.49|572.09|574.49|572.09|574.49|572.09|574.31|571.91|0
1652256760000|2022-05-11 08:12:40|574.59|572.19|574.49|572.09|574.59|572.19|574.49|572.09|0
1652256770000|2022-05-11 08:12:50|574.67|572.27|574.49|572.09|574.67|572.27|574.49|572.09|0
1652256780000|2022-05-11 08:13:00|574.67|572.27|574.77|572.37|574.77|572.37|574.67|572.27|0
1652256790000|2022-05-11 08:13:10|574.31|571.91|574.49|572.09|574.49|572.09|574.31|571.91|0
1652256800000|2022-05-11 08:13:20|573.23|570.83|573.41|571.01|573.41|571.01|573.23|570.83|0
1652256810000|2022-05-11 08:13:30|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1652256820000|2022-05-11 08:13:40|573.41|571.01|573.59|571.19|573.59|571.19|573.41|571.01|0
1652256830000|2022-05-11 08:13:50|573.68|571.28|573.77|571.37|573.77|571.37|573.68|571.28|0
1652256840000|2022-05-11 08:14:00|573.86|571.46|573.77|571.37|573.86|571.46|573.77|571.37|0
1652256850000|2022-05-11 08:14:10|573.68|571.28|573.41|571.01|573.68|571.28|573.41|571.01|0
1652256860000|2022-05-11 08:14:20|573.5|571.1|573.68|571.28|573.68|571.28|573.5|571.1|0
1652256870000|2022-05-11 08:14:30|573.59|571.19|573.59|571.19|573.95|571.55|573.59|571.19|0
1652256880000|2022-05-11 08:14:40|573.5|571.1|573.5|571.1|573.59|571.19|573.5|571.1|0
1652256890000|2022-05-11 08:14:50|573.41|571.01|573.41|571.01|573.5|571.1|573.41|571.01|0
1652256900000|2022-05-11 08:15:00|573.23|570.83|573.32|570.92|573.41|571.01|573.23|570.83|0
1652256910000|2022-05-11 08:15:10|573.23|570.83|573.32|570.92|573.32|570.92|573.23|570.83|0
1652256920000|2022-05-11 08:15:20|573.41|571.01|573.32|570.92|573.41|571.01|573.23|570.83|0
1652256930000|2022-05-11 08:15:30|573.41|571.01|573.23|570.83|573.41|571.01|573.23|570.83|0
1652256950000|2022-05-11 08:15:50|573.32|570.92|573.41|571.01|573.41|571.01|573.32|570.92|0
1652256960000|2022-05-11 08:16:00|573.23|570.83|573.23|570.83|573.41|571.01|573.23|570.83|0
1652256970000|2022-05-11 08:16:10|573.77|571.37|573.95|571.55|573.95|571.55|573.77|571.37|0
1652256990000|2022-05-11 08:16:30|573.86|571.46|573.95|571.55|574.13|571.73|573.86|571.46|0
1652257000000|2022-05-11 08:16:40|573.77|571.37|573.68|571.28|573.77|571.37|573.68|571.28|0
1652257010000|2022-05-11 08:16:50|573.77|571.37|573.95|571.55|573.95|571.55|573.77|571.37|0
1652257020000|2022-05-11 08:17:00|574.13|571.73|573.59|571.19|574.13|571.73|573.59|571.19|0
1652257030000|2022-05-11 08:17:10|573.41|571.01|573.41|571.01|573.41|571.01|573.32|570.92|0
1652257050000|2022-05-11 08:17:30|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1652257060000|2022-05-11 08:17:40|571.97|569.57|571.88|569.48|571.97|569.57|571.88|569.48|0
1652257070000|2022-05-11 08:17:50|571.7|569.3|571.97|569.57|571.97|569.57|571.7|569.3|0
1652257080000|2022-05-11 08:18:00|572.06|569.66|571.79|569.39|572.06|569.66|571.79|569.39|0
1652257090000|2022-05-11 08:18:10|572.06|569.66|572.33|569.93|572.33|569.93|572.06|569.66|0
1652257100000|2022-05-11 08:18:20|572.42|570.02|572.69|570.29|572.69|570.29|572.42|570.02|0
1652257110000|2022-05-11 08:18:30|572.87|570.47|573.5|571.1|573.5|571.1|572.87|570.47|0
1652257120000|2022-05-11 08:18:40|573.59|571.19|573.23|570.83|573.59|571.19|573.23|570.83|0
1652257130000|2022-05-11 08:18:50|573.05|570.65|573.14|570.74|573.23|570.83|572.87|570.47|0
1652257140000|2022-05-11 08:19:00|573.05|570.65|572.69|570.29|573.05|570.65|572.69|570.29|0
1652257150000|2022-05-11 08:19:10|572.51|570.11|572.69|570.29|572.69|570.29|572.51|570.11|0
1652257160000|2022-05-11 08:19:20|572.96|570.56|573.05|570.65|573.05|570.65|572.96|570.56|0
1652257170000|2022-05-11 08:19:30|573.23|570.83|573.41|571.01|573.41|571.01|573.23|570.83|0
1652257180000|2022-05-11 08:19:40|573.14|570.74|572.96|570.56|573.23|570.83|572.96|570.56|0
1652257190000|2022-05-11 08:19:50|573.05|570.65|572.69|570.29|573.05|570.65|572.69|570.29|0
1652257200000|2022-05-11 08:20:00|573.23|570.83|572.96|570.56|573.23|570.83|572.96|570.56|0
1652257210000|2022-05-11 08:20:10|572.87|570.47|572.33|569.93|572.87|570.47|572.33|569.93|0
1652257220000|2022-05-11 08:20:20|572.15|569.75|571.88|569.48|572.15|569.75|571.88|569.48|0
1652257230000|2022-05-11 08:20:30|571.7|569.3|572.24|569.84|572.24|569.84|571.7|569.3|0
1652257240000|2022-05-11 08:20:40|571.97|569.57|572.51|570.11|572.51|570.11|571.97|569.57|0
1652257250000|2022-05-11 08:20:50|572.69|570.29|572.69|570.29|572.78|570.38|572.69|570.29|0
1652257260000|2022-05-11 08:21:00|572.51|570.11|572.6|570.2|572.69|570.29|572.42|570.02|0
1652257270000|2022-05-11 08:21:10|572.42|570.02|572.69|570.29|572.78|570.38|572.42|570.02|0
1652257280000|2022-05-11 08:21:20|572.78|570.38|572.69|570.29|572.78|570.38|572.69|570.29|0
1652257290000|2022-05-11 08:21:30|572.51|570.11|572.69|570.29|572.78|570.38|572.51|570.11|0
1652257300000|2022-05-11 08:21:40|572.51|570.11|572.69|570.29|572.69|570.29|572.51|570.11|0
1652257310000|2022-05-11 08:21:50|572.87|570.47|573.05|570.65|573.05|570.65|572.87|570.47|0
1652257320000|2022-05-11 08:22:00|572.96|570.56|572.51|570.11|572.96|570.56|572.51|570.11|0
1652257330000|2022-05-11 08:22:10|572.69|570.29|572.69|570.29|572.78|570.38|572.69|570.29|0
1652257340000|2022-05-11 08:22:20|572.6|570.2|571.7|569.3|572.6|570.2|571.7|569.3|0
1652257350000|2022-05-11 08:22:30|571.43|569.03|571.97|569.57|571.97|569.57|571.34|568.94|0
1652257360000|2022-05-11 08:22:40|571.61|569.21|571.79|569.39|571.79|569.39|571.61|569.21|0
1652257370000|2022-05-11 08:22:50|571.61|569.21|571.52|569.12|571.79|569.39|571.43|569.03|0
1652257380000|2022-05-11 08:23:00|570.71|568.31|570.71|568.31|570.89|568.49|570.71|568.31|0
1652257390000|2022-05-11 08:23:10|570.8|568.4|569.9|567.5|570.8|568.4|569.9|567.5|0
1652257400000|2022-05-11 08:23:20|569.81|567.41|569.63|567.23|569.81|567.41|569.63|567.23|0
1652257410000|2022-05-11 08:23:30|569.45|567.05|569.99|567.59|569.99|567.59|569.45|567.05|0
1652257420000|2022-05-11 08:23:40|570.17|567.77|569.72|567.32|570.17|567.77|569.72|567.32|0
1652257430000|2022-05-11 08:23:50|569.54|567.14|569.81|567.41|569.81|567.41|569.45|567.05|0
1652257440000|2022-05-11 08:24:00|569.36|566.96|569.45|567.05|569.81|567.41|569.36|566.96|0
1652257450000|2022-05-11 08:24:10|569.63|567.23|569.63|567.23|569.63|567.23|569.45|567.05|0
1652257460000|2022-05-11 08:24:20|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1652257470000|2022-05-11 08:24:30|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1652257480000|2022-05-11 08:24:40|569.45|567.05|569.45|567.05|569.63|567.23|569.45|567.05|0
1652257490000|2022-05-11 08:24:50|569.27|566.87|569.45|567.05|569.45|567.05|569.27|566.87|0
1652257500000|2022-05-11 08:25:00|569.63|567.23|569.27|566.87|569.63|567.23|569.27|566.87|0
1652257510000|2022-05-11 08:25:10|569.45|567.05|569.63|567.23|569.63|567.23|569.45|567.05|0
1652257520000|2022-05-11 08:25:20|569.45|567.05|569.27|566.87|569.45|567.05|569.27|566.87|0
1652257540000|2022-05-11 08:25:40|569.45|567.05|569.45|567.05|569.63|567.23|569.45|567.05|0
1652257550000|2022-05-11 08:25:50|569.27|566.87|569.36|566.96|569.36|566.96|569.27|566.87|0
1652257560000|2022-05-11 08:26:00|569.27|566.87|569.45|567.05|569.63|567.23|569.27|566.87|0
1652257570000|2022-05-11 08:26:10|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1652257580000|2022-05-11 08:26:20|569.45|567.05|569.63|567.23|569.63|567.23|569.27|566.87|0
1652257590000|2022-05-11 08:26:30|569.45|567.05|569.45|567.05|569.45|567.05|569.27|566.87|0
1652257600000|2022-05-11 08:26:40|569.63|567.23|569.27|566.87|569.63|567.23|569.27|566.87|0
1652257610000|2022-05-11 08:26:50|569.63|567.23|569.54|567.14|569.63|567.23|569.45|567.05|0
1652257620000|2022-05-11 08:27:00|569.45|567.05|569.27|566.87|569.63|567.23|569.27|566.87|0
1652257630000|2022-05-11 08:27:10|569.09|566.69|568.55|566.15|569.09|566.69|568.55|566.15|0
1652257640000|2022-05-11 08:27:20|568.37|565.97|568.37|565.97|568.37|565.97|568.37|565.97|0
1652257650000|2022-05-11 08:27:30|568.55|566.15|568.73|566.33|568.73|566.33|568.55|566.15|0
1652257660000|2022-05-11 08:27:40|568.64|566.24|569.09|566.69|569.09|566.69|568.64|566.24|0
1652257670000|2022-05-11 08:27:50|568.82|566.42|569.27|566.87|569.27|566.87|568.73|566.33|0
1652257680000|2022-05-11 08:28:00|569.18|566.78|568.73|566.33|569.18|566.78|568.73|566.33|0
1652257690000|2022-05-11 08:28:10|569.81|567.41|569.45|567.05|569.81|567.41|569.27|566.87|0
1652257700000|2022-05-11 08:28:20|569.36|566.96|569.36|566.96|569.45|567.05|569.09|566.69|0
1652257710000|2022-05-11 08:28:30|569.63|567.23|569.63|567.23|569.63|567.23|569.36|566.96|0
1652257720000|2022-05-11 08:28:40|569.81|567.41|569.72|567.32|569.81|567.41|569.72|567.32|0
1652257730000|2022-05-11 08:28:50|569.99|567.59|570.17|567.77|570.17|567.77|569.99|567.59|0
1652257740000|2022-05-11 08:29:00|570.53|568.13|570.17|567.77|570.53|568.13|570.17|567.77|0
1652257750000|2022-05-11 08:29:10|569.99|567.59|570.17|567.77|570.17|567.77|569.81|567.41|0
1652257760000|2022-05-11 08:29:20|570.35|567.95|569.99|567.59|570.35|567.95|569.99|567.59|0
1652257770000|2022-05-11 08:29:30|570.35|567.95|569.81|567.41|570.35|567.95|569.63|567.23|0
1652257780000|2022-05-11 08:29:40|569.72|567.32|568.73|566.33|569.81|567.41|568.73|566.33|0
1652257790000|2022-05-11 08:29:50|568.55|566.15|567.65|565.25|568.55|566.15|567.65|565.25|0
1652257800000|2022-05-11 08:30:00|567.3|564.9|567.48|565.08|567.48|565.08|567.12|564.72|0
1652257810000|2022-05-11 08:30:10|567.65|565.25|566.94|564.54|567.83|565.43|566.94|564.54|0
1652257820000|2022-05-11 08:30:20|566.76|564.36|567.21|564.81|567.21|564.81|566.76|564.36|0
1652257830000|2022-05-11 08:30:30|567.03|564.63|567.75|565.35|567.75|565.35|566.85|564.45|0
1652257840000|2022-05-11 08:30:40|567.65|565.25|567.47|565.07|567.65|565.25|567.47|565.07|0
1652257850000|2022-05-11 08:30:50|567.3|564.9|566.76|564.36|567.3|564.9|566.58|564.18|0
1652257860000|2022-05-11 08:31:00|566.67|564.27|567.12|564.72|567.12|564.72|566.67|564.27|0
1652257870000|2022-05-11 08:31:10|566.94|564.54|566.76|564.36|566.94|564.54|566.67|564.27|0
1652257880000|2022-05-11 08:31:20|566.85|564.45|566.94|564.54|566.94|564.54|566.76|564.36|0
1652257890000|2022-05-11 08:31:30|567.3|564.9|567.03|564.63|567.3|564.9|566.94|564.54|0
1652257900000|2022-05-11 08:31:40|566.94|564.54|566.94|564.54|567.12|564.72|566.94|564.54|0
1652257910000|2022-05-11 08:31:50|566.85|564.45|566.22|563.82|566.85|564.45|566.22|563.82|0
1652257920000|2022-05-11 08:32:00|566.58|564.18|566.14|563.74|566.58|564.18|566.04|563.64|0
1652257930000|2022-05-11 08:32:10|566.22|563.82|566.58|564.18|566.58|564.18|565.86|563.46|0
1652257940000|2022-05-11 08:32:20|566.4|564|566.76|564.36|566.76|564.36|566.22|563.82|0
1652257950000|2022-05-11 08:32:30|566.4|564|566.4|564|566.4|564|566.22|563.82|0
1652257960000|2022-05-11 08:32:40|566.58|564.18|566.58|564.18|566.58|564.18|566.58|564.18|0
1652257970000|2022-05-11 08:32:50|566.4|564|566.04|563.64|566.4|564|566.04|563.64|0
1652257990000|2022-05-11 08:33:10|566.22|563.82|565.86|563.46|566.22|563.82|565.86|563.46|0
1652258000000|2022-05-11 08:33:20|566.22|563.82|566.76|564.36|566.76|564.36|566.22|563.82|0
1652258010000|2022-05-11 08:33:30|566.85|564.45|566.58|564.18|566.85|564.45|566.58|564.18|0
1652258020000|2022-05-11 08:33:40|566.76|564.36|566.58|564.18|566.94|564.54|566.58|564.18|0
1652400000000|2022-05-13 00:00:00|622|618.64|625.09|621.73|625.09|621.73|622|618.64|0
1652400010000|2022-05-13 00:00:10|624.7|621.34|624.32|620.96|624.7|621.34|624.12|620.76|0
1652400020000|2022-05-13 00:00:20|624.12|620.76|623.54|620.18|624.12|620.76|623.54|620.18|0
1652400030000|2022-05-13 00:00:30|623.74|620.38|624.51|621.15|624.51|621.15|623.74|620.38|0
1652400040000|2022-05-13 00:00:40|624.12|620.76|624.32|620.96|624.9|621.54|624.12|620.76|0
1652400050000|2022-05-13 00:00:50|624.51|621.15|624.7|621.34|624.7|621.34|624.51|621.15|0
1652400060000|2022-05-13 00:01:00|624.61|621.25|623.93|620.57|624.61|621.25|623.93|620.57|0
1652400070000|2022-05-13 00:01:10|623.84|620.48|624.12|620.76|624.12|620.76|623.84|620.48|0
1652400080000|2022-05-13 00:01:20|624.51|621.15|624.51|621.15|624.51|621.15|624.51|621.15|0
1652400090000|2022-05-13 00:01:30|624.7|621.34|624.51|621.15|624.7|621.34|624.51|621.15|0
1652400100000|2022-05-13 00:01:40|624.7|621.34|624.51|621.15|624.7|621.34|624.32|620.96|0
1652400110000|2022-05-13 00:01:50|624.12|620.76|624.22|620.86|624.22|620.86|624.12|620.76|0
1652400120000|2022-05-13 00:02:00|624.32|620.96|623.93|620.57|624.32|620.96|623.93|620.57|0
1652400130000|2022-05-13 00:02:10|623.74|620.38|624.32|620.96|624.32|620.96|623.64|620.28|0
1652400140000|2022-05-13 00:02:20|624.12|620.76|624.22|620.86|624.22|620.86|624.12|620.76|0
1652400150000|2022-05-13 00:02:30|624.03|620.67|624.12|620.76|624.12|620.76|623.74|620.38|0
1652400160000|2022-05-13 00:02:40|624.51|621.15|623.93|620.57|624.51|621.15|623.93|620.57|0
1652400170000|2022-05-13 00:02:50|623.54|620.18|623.74|620.38|623.84|620.48|623.54|620.18|0
1652400180000|2022-05-13 00:03:00|624.12|620.76|624.32|620.96|624.32|620.96|624.12|620.76|0
1652400190000|2022-05-13 00:03:10|624.42|621.06|624.51|621.15|624.51|621.15|624.32|620.96|0
1652400200000|2022-05-13 00:03:20|624.32|620.96|623.74|620.38|624.32|620.96|623.74|620.38|0
1652400210000|2022-05-13 00:03:30|623.64|620.28|623.35|619.99|623.74|620.38|623.35|619.99|0
1652400220000|2022-05-13 00:03:40|623.45|620.09|623.35|619.99|623.54|620.18|623.35|619.99|0
1652400230000|2022-05-13 00:03:50|623.54|620.18|623.84|620.48|623.93|620.57|623.54|620.18|0
1652400240000|2022-05-13 00:04:00|623.93|620.57|623.84|620.48|623.93|620.57|623.74|620.38|0
1652400250000|2022-05-13 00:04:10|623.74|620.38|622.96|619.6|623.74|620.38|622.96|619.6|0
1652400260000|2022-05-13 00:04:20|622.77|619.41|622.48|619.12|622.77|619.41|622.48|619.12|0
1652400270000|2022-05-13 00:04:30|622.77|619.41|622.58|619.22|622.77|619.41|622.38|619.02|0
1652400280000|2022-05-13 00:04:40|622.38|619.02|621.22|617.86|622.38|619.02|621.22|617.86|0
1652400290000|2022-05-13 00:04:50|621.03|617.67|620.84|617.48|621.03|617.67|620.84|617.48|0
1652400300000|2022-05-13 00:05:00|621.03|617.67|620.84|617.48|621.22|617.86|620.84|617.48|0
1652400310000|2022-05-13 00:05:10|621.03|617.67|621.42|618.06|621.42|618.06|621.03|617.67|0
1652400320000|2022-05-13 00:05:20|621.8|618.44|621.8|618.44|621.9|618.54|621.61|618.25|0
1652400330000|2022-05-13 00:05:30|621.71|618.35|621.71|618.35|621.71|618.35|621.71|618.35|0
1652400340000|2022-05-13 00:05:40|621.61|618.25|621.8|618.44|621.8|618.44|621.42|618.06|0
1652400350000|2022-05-13 00:05:50|622|618.64|622.38|619.02|622.38|619.02|622|618.64|0
1652400360000|2022-05-13 00:06:00|622.57|619.21|622.57|619.21|622.57|619.21|622.57|619.21|0
1652400370000|2022-05-13 00:06:10|622.19|618.83|622.19|618.83|622.19|618.83|622|618.64|0
1652400380000|2022-05-13 00:06:20|622|618.64|621.61|618.25|622|618.64|621.61|618.25|0
1652400390000|2022-05-13 00:06:30|622.1|618.74|621.8|618.44|622.1|618.74|621.8|618.44|0
1652400400000|2022-05-13 00:06:40|621.61|618.25|621.22|617.86|621.61|618.25|621.22|617.86|0
1652400410000|2022-05-13 00:06:50|621.42|618.06|621.22|617.86|621.42|618.06|621.22|617.86|0
1652400420000|2022-05-13 00:07:00|621.03|617.67|621.03|617.67|621.22|617.86|621.03|617.67|0
1652400430000|2022-05-13 00:07:10|621.42|618.06|621.61|618.25|621.8|618.44|621.42|618.06|0
1652400440000|2022-05-13 00:07:20|621.8|618.44|622.19|618.83|622.19|618.83|621.8|618.44|0
1652400450000|2022-05-13 00:07:30|621.99|618.63|621.99|618.63|621.99|618.63|621.8|618.44|0
1652400460000|2022-05-13 00:07:40|622.19|618.83|622.1|618.74|622.19|618.83|621.99|618.63|0
1652400470000|2022-05-13 00:07:50|622.38|619.02|622.19|618.83|622.38|619.02|622.19|618.83|0
1652400480000|2022-05-13 00:08:00|622.57|619.21|622.38|619.02|622.57|619.21|622.38|619.02|0
1652400490000|2022-05-13 00:08:10|622.57|619.21|622.77|619.41|622.77|619.41|622.57|619.21|0
1652400500000|2022-05-13 00:08:20|622.96|619.6|622.96|619.6|622.96|619.6|622.96|619.6|0
1652400510000|2022-05-13 00:08:30|622.87|619.51|622.77|619.41|622.96|619.6|622.57|619.21|0
1652400520000|2022-05-13 00:08:40|622.57|619.21|622.57|619.21|622.57|619.21|622.57|619.21|0
1652400530000|2022-05-13 00:08:50|622.77|619.41|622.67|619.31|622.77|619.41|622.67|619.31|0
1652400540000|2022-05-13 00:09:00|622.96|619.6|622.77|619.41|622.96|619.6|622.77|619.41|0
1652400550000|2022-05-13 00:09:10|622.96|619.6|622.87|619.51|622.96|619.6|622.38|619.02|0
1652400560000|2022-05-13 00:09:20|622.38|619.02|622.57|619.21|622.87|619.51|622.38|619.02|0
1652400570000|2022-05-13 00:09:30|622.48|619.12|622.77|619.41|622.77|619.41|622.48|619.12|0
1652400580000|2022-05-13 00:09:40|622.57|619.21|622.96|619.6|622.96|619.6|622.57|619.21|0
1652400590000|2022-05-13 00:09:50|622.77|619.41|622.77|619.41|622.77|619.41|622.67|619.31|0
1652400600000|2022-05-13 00:10:00|622.96|619.6|623.54|620.18|623.54|620.18|622.96|619.6|0
1652400610000|2022-05-13 00:10:10|623.73|620.37|624.61|621.25|624.61|621.25|623.73|620.37|0
1652400620000|2022-05-13 00:10:20|625.09|621.73|624.31|620.95|625.09|621.73|624.31|620.95|0
1652400630000|2022-05-13 00:10:30|624.12|620.76|624.51|621.15|624.7|621.34|624.12|620.76|0
1652400640000|2022-05-13 00:10:40|624.31|620.95|623.93|620.57|624.31|620.95|623.93|620.57|0
1652400650000|2022-05-13 00:10:50|624.03|620.67|623.93|620.57|624.03|620.67|623.93|620.57|0
1652400660000|2022-05-13 00:11:00|623.83|620.47|623.73|620.37|623.83|620.47|623.73|620.37|0
1652400670000|2022-05-13 00:11:10|623.54|620.18|622.96|619.6|623.54|620.18|622.96|619.6|0
1652400690000|2022-05-13 00:11:30|622.77|619.41|622.77|619.41|622.77|619.41|622.48|619.12|0
1652400700000|2022-05-13 00:11:40|622.96|619.6|622.57|619.21|622.96|619.6|622.57|619.21|0
1652400710000|2022-05-13 00:11:50|622.38|619.02|621.8|618.44|622.38|619.02|621.8|618.44|0
1652400720000|2022-05-13 00:12:00|621.61|618.25|621.9|618.54|621.9|618.54|621.61|618.25|0
1652400730000|2022-05-13 00:12:10|622.19|618.83|621.8|618.44|622.19|618.83|621.61|618.25|0
1652400740000|2022-05-13 00:12:20|621.61|618.25|621.8|618.44|621.99|618.63|621.61|618.25|0
1652400750000|2022-05-13 00:12:30|621.99|618.63|622.09|618.73|622.09|618.73|621.99|618.63|0
1652400760000|2022-05-13 00:12:40|621.99|618.63|621.71|618.35|621.99|618.63|621.71|618.35|0
1652400770000|2022-05-13 00:12:50|621.41|618.05|621.61|618.25|621.61|618.25|621.41|618.05|0
1652400780000|2022-05-13 00:13:00|621.9|618.54|621.99|618.63|621.99|618.63|621.9|618.54|0
1652400790000|2022-05-13 00:13:10|622.38|619.02|622.96|619.6|623.15|619.79|622.38|619.02|0
1652400800000|2022-05-13 00:13:20|621.61|618.25|622.38|619.02|622.38|619.02|621.61|618.25|0
1652400810000|2022-05-13 00:13:30|622.77|619.41|622.48|619.12|622.77|619.41|622.48|619.12|0
1652400820000|2022-05-13 00:13:40|622.09|618.73|621.22|617.86|622.09|618.73|621.22|617.86|0
1652400830000|2022-05-13 00:13:50|620.64|617.28|621.03|617.67|621.03|617.67|620.45|617.09|0
1652400840000|2022-05-13 00:14:00|621.99|618.63|622.38|619.02|622.96|619.6|621.99|618.63|0
1652400850000|2022-05-13 00:14:10|621.99|618.63|621.51|618.15|621.99|618.63|621.51|618.15|0
1652400860000|2022-05-13 00:14:20|621.8|618.44|621.22|617.86|621.8|618.44|620.83|617.47|0
1652400870000|2022-05-13 00:14:30|620.83|617.47|621.13|617.77|621.22|617.86|620.83|617.47|0
1652400880000|2022-05-13 00:14:40|620.83|617.47|621.22|617.86|621.22|617.86|620.83|617.47|0
1652400890000|2022-05-13 00:14:50|621.41|618.05|621.22|617.86|621.41|618.05|621.03|617.67|0
1652400900000|2022-05-13 00:15:00|621.41|618.05|621.03|617.67|621.41|618.05|620.93|617.57|0
1652400920000|2022-05-13 00:15:20|621.51|618.15|621.32|617.96|621.51|618.15|621.32|617.96|0
1652400930000|2022-05-13 00:15:30|621.41|618.05|621.22|617.86|621.41|618.05|621.22|617.86|0
1652400940000|2022-05-13 00:15:40|621.13|617.77|621.22|617.86|621.22|617.86|621.03|617.67|0
1652400950000|2022-05-13 00:15:50|621.32|617.96|621.41|618.05|621.41|618.05|621.22|617.86|0
1652400960000|2022-05-13 00:16:00|621.03|617.67|621.22|617.86|621.32|617.96|620.83|617.47|0
1652400970000|2022-05-13 00:16:10|621.03|617.67|621.03|617.67|621.03|617.67|621.03|617.67|0
1652400980000|2022-05-13 00:16:20|621.32|617.96|621.41|618.05|621.41|618.05|621.32|617.96|0
1652400990000|2022-05-13 00:16:30|621.32|617.96|620.93|617.57|621.32|617.96|620.93|617.57|0
1652401000000|2022-05-13 00:16:40|620.83|617.47|620.93|617.57|620.93|617.57|620.64|617.28|0
1652401010000|2022-05-13 00:16:50|620.64|617.28|620.83|617.47|620.83|617.47|620.64|617.28|0
1652401020000|2022-05-13 00:17:00|620.74|617.38|620.36|617|620.83|617.47|620.36|617|0
1652401030000|2022-05-13 00:17:10|620.45|617.09|620.93|617.57|621.22|617.86|620.45|617.09|0
1652401040000|2022-05-13 00:17:20|620.83|617.47|620.83|617.47|620.83|617.47|620.83|617.47|0
1652401050000|2022-05-13 00:17:30|620.45|617.09|620.64|617.28|620.64|617.28|620.45|617.09|0
1652401060000|2022-05-13 00:17:40|620.1|616.74|620.01|616.65|620.1|616.74|619.52|616.16|0
1652401070000|2022-05-13 00:17:50|620.3|616.94|620.3|616.94|620.4|617.04|620.3|616.94|0
1652401080000|2022-05-13 00:18:00|620.1|616.74|620.49|617.13|620.68|617.32|620.1|616.74|0
1652401090000|2022-05-13 00:18:10|619.91|616.55|619.91|616.55|619.91|616.55|619.72|616.36|0
1652401100000|2022-05-13 00:18:20|619.82|616.46|620.2|616.84|620.2|616.84|619.82|616.46|0
1652401110000|2022-05-13 00:18:30|620.1|616.74|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401130000|2022-05-13 00:18:50|620.3|616.94|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401140000|2022-05-13 00:19:00|620.49|617.13|620.49|617.13|620.49|617.13|620.1|616.74|0
1652401150000|2022-05-13 00:19:10|620.4|617.04|620.3|616.94|620.4|617.04|620.3|616.94|0
1652401160000|2022-05-13 00:19:20|620.1|616.74|619.72|616.36|620.1|616.74|619.52|616.16|0
1652401170000|2022-05-13 00:19:30|619.91|616.55|619.72|616.36|619.91|616.55|619.72|616.36|0
1652401180000|2022-05-13 00:19:40|619.52|616.16|619.72|616.36|619.72|616.36|619.52|616.16|0
1652401190000|2022-05-13 00:19:50|619.62|616.26|619.52|616.16|619.62|616.26|619.52|616.16|0
1652401200000|2022-05-13 00:20:00|620.01|616.65|619.72|616.36|620.01|616.65|619.72|616.36|0
1652401210000|2022-05-13 00:20:10|619.52|616.16|619.62|616.26|619.72|616.36|619.52|616.16|0
1652401220000|2022-05-13 00:20:20|619.91|616.55|619.52|616.16|619.91|616.55|619.52|616.16|0
1652401230000|2022-05-13 00:20:30|619.72|616.36|619.72|616.36|619.72|616.36|619.52|616.16|0
1652401240000|2022-05-13 00:20:40|619.91|616.55|619.91|616.55|619.91|616.55|619.91|616.55|0
1652401250000|2022-05-13 00:20:50|619.52|616.16|619.62|616.26|619.72|616.36|619.52|616.16|0
1652401260000|2022-05-13 00:21:00|619.52|616.16|619.72|616.36|619.91|616.55|619.52|616.16|0
1652401270000|2022-05-13 00:21:10|619.82|616.46|619.91|616.55|619.91|616.55|619.72|616.36|0
1652401280000|2022-05-13 00:21:20|620.01|616.65|619.91|616.55|620.01|616.65|619.91|616.55|0
1652401290000|2022-05-13 00:21:30|620.01|616.65|620.1|616.74|620.3|616.94|620.01|616.65|0
1652401300000|2022-05-13 00:21:40|620.3|616.94|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401310000|2022-05-13 00:21:50|620.2|616.84|620.2|616.84|620.2|616.84|620.1|616.74|0
1652401320000|2022-05-13 00:22:00|620.3|616.94|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401330000|2022-05-13 00:22:10|620.3|616.94|620.3|616.94|620.3|616.94|620.3|616.94|0
1652401340000|2022-05-13 00:22:20|620.1|616.74|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401350000|2022-05-13 00:22:30|620.3|616.94|620.1|616.74|620.3|616.94|620.1|616.74|0
1652401360000|2022-05-13 00:22:40|620.2|616.84|620.2|616.84|620.2|616.84|620.2|616.84|0
1652401370000|2022-05-13 00:22:50|620.3|616.94|620.4|617.04|620.4|617.04|620.3|616.94|0
1652401380000|2022-05-13 00:23:00|620.1|616.74|620.3|616.94|620.4|617.04|620.1|616.74|0
1652401390000|2022-05-13 00:23:10|620.1|616.74|620.01|616.65|620.1|616.74|620.01|616.65|0
1652401400000|2022-05-13 00:23:20|620.1|616.74|619.91|616.55|620.1|616.74|619.91|616.55|0
1652401410000|2022-05-13 00:23:30|620.01|616.65|620.01|616.65|620.01|616.65|619.91|616.55|0
1652401420000|2022-05-13 00:23:40|619.91|616.55|619.52|616.16|619.91|616.55|619.52|616.16|0
1652401430000|2022-05-13 00:23:50|619.33|615.97|619.72|616.36|619.72|616.36|619.33|615.97|0
1652401440000|2022-05-13 00:24:00|619.91|616.55|619.33|615.97|619.91|616.55|619.33|615.97|0
1652401450000|2022-05-13 00:24:10|619.14|615.78|619.43|616.07|619.52|616.16|619.14|615.78|0
1652401460000|2022-05-13 00:24:20|619.72|616.36|619.91|616.55|619.91|616.55|619.52|616.16|0
1652401470000|2022-05-13 00:24:30|619.33|615.97|618.94|615.58|619.33|615.97|618.94|615.58|0
1652401480000|2022-05-13 00:24:40|618.75|615.39|618.56|615.2|618.75|615.39|618.56|615.2|0
1652401490000|2022-05-13 00:24:50|618.75|615.39|618.56|615.2|618.75|615.39|618.56|615.2|0
1652401500000|2022-05-13 00:25:00|618.36|615|618.75|615.39|618.75|615.39|618.36|615|0
1652401510000|2022-05-13 00:25:10|618.56|615.2|618.75|615.39|618.75|615.39|618.46|615.1|0
1652401520000|2022-05-13 00:25:20|619.14|615.78|619.24|615.88|619.33|615.97|619.14|615.78|0
1652401530000|2022-05-13 00:25:30|619.33|615.97|618.94|615.58|619.33|615.97|618.94|615.58|0
1652401540000|2022-05-13 00:25:40|618.75|615.39|619.33|615.97|619.33|615.97|618.75|615.39|0
1652401550000|2022-05-13 00:25:50|619.14|615.78|619.43|616.07|619.43|616.07|619.14|615.78|0
1652401560000|2022-05-13 00:26:00|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1652401570000|2022-05-13 00:26:10|619.43|616.07|618.17|614.81|619.43|616.07|618.17|614.81|0
1652401580000|2022-05-13 00:26:20|617.78|614.42|617.59|614.23|617.88|614.52|617.59|614.23|0
1652401590000|2022-05-13 00:26:30|617.4|614.04|617.78|614.42|617.78|614.42|617.4|614.04|0
1652401600000|2022-05-13 00:26:40|617.98|614.62|618.36|615|618.36|615|617.98|614.62|0
1652401610000|2022-05-13 00:26:50|618.17|614.81|618.36|615|618.36|615|618.17|614.81|0
1652401620000|2022-05-13 00:27:00|618.17|614.81|618.17|614.81|618.17|614.81|618.08|614.72|0
1652401630000|2022-05-13 00:27:10|618.08|614.72|618.17|614.81|618.17|614.81|617.98|614.62|0
1652401640000|2022-05-13 00:27:20|618.27|614.91|618.36|615|618.36|615|618.27|614.91|0
1652401650000|2022-05-13 00:27:30|618.17|614.81|618.17|614.81|618.17|614.81|617.98|614.62|0
1652401660000|2022-05-13 00:27:40|618.36|615|618.36|615|618.36|615|618.36|615|0
1652401670000|2022-05-13 00:27:50|618.27|614.91|617.98|614.62|618.36|615|617.98|614.62|0
1652401680000|2022-05-13 00:28:00|618.17|614.81|617.98|614.62|618.17|614.81|617.98|614.62|0
1652401690000|2022-05-13 00:28:10|617.88|614.52|617.78|614.42|617.88|614.52|617.78|614.42|0
1652401700000|2022-05-13 00:28:20|617.69|614.33|617.5|614.14|617.78|614.42|617.5|614.14|0
1652401710000|2022-05-13 00:28:30|617.4|614.04|617.59|614.23|617.59|614.23|617.4|614.04|0
1652401720000|2022-05-13 00:28:40|617.69|614.33|617.59|614.23|617.69|614.33|617.59|614.23|0
1652401730000|2022-05-13 00:28:50|617.4|614.04|617.21|613.85|617.4|614.04|617.21|613.85|0
1652401740000|2022-05-13 00:29:00|617.31|613.95|617.59|614.23|617.59|614.23|617.31|613.95|0
1652401750000|2022-05-13 00:29:10|617.4|614.04|617.21|613.85|617.4|614.04|617.21|613.85|0
1652401760000|2022-05-13 00:29:20|616.92|613.56|616.82|613.46|617.01|613.65|616.73|613.37|0
1652401770000|2022-05-13 00:29:30|616.73|613.37|616.73|613.37|616.82|613.46|616.73|613.37|0
1652401780000|2022-05-13 00:29:40|616.82|613.46|616.63|613.27|616.82|613.46|616.63|613.27|0
1652401790000|2022-05-13 00:29:50|616.73|613.37|616.63|613.27|616.73|613.37|616.63|613.27|0
1652401800000|2022-05-13 00:30:00|616.43|613.07|616.53|613.17|616.63|613.27|616.43|613.07|0
1652401810000|2022-05-13 00:30:10|616.43|613.07|616.05|612.69|616.43|613.07|616.05|612.69|0
1652401820000|2022-05-13 00:30:20|616.24|612.88|616.24|612.88|616.24|612.88|616.15|612.79|0
1652401830000|2022-05-13 00:30:30|616.43|613.07|616.43|613.07|616.43|613.07|616.43|613.07|0
1652401840000|2022-05-13 00:30:40|616.24|612.88|615.86|612.5|616.24|612.88|615.86|612.5|0
1652401850000|2022-05-13 00:30:50|616.05|612.69|616.24|612.88|616.24|612.88|616.05|612.69|0
1652401870000|2022-05-13 00:31:10|615.47|612.11|615.28|611.92|615.47|612.11|615.28|611.92|0
1652401880000|2022-05-13 00:31:20|615.09|611.73|614.51|611.15|615.09|611.73|614.51|611.15|0
1652401890000|2022-05-13 00:31:30|613.93|610.57|613.74|610.38|614.12|610.76|613.74|610.38|0
1652401900000|2022-05-13 00:31:40|613.93|610.57|614.7|611.34|614.7|611.34|613.93|610.57|0
1652401910000|2022-05-13 00:31:50|614.61|611.25|614.61|611.25|614.7|611.34|614.61|611.25|0
1652401920000|2022-05-13 00:32:00|614.7|611.34|614.61|611.25|614.7|611.34|614.51|611.15|0
1652401930000|2022-05-13 00:32:10|614.51|611.15|614.61|611.25|614.7|611.34|614.51|611.15|0
1652401940000|2022-05-13 00:32:20|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1652401950000|2022-05-13 00:32:30|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1652401960000|2022-05-13 00:32:40|614.41|611.05|614.12|610.76|614.41|611.05|614.12|610.76|0
1652401970000|2022-05-13 00:32:50|614.31|610.95|614.12|610.76|614.31|610.95|614.12|610.76|0
1652401980000|2022-05-13 00:33:00|614.31|610.95|614.51|611.15|614.61|611.25|614.31|610.95|0
1652401990000|2022-05-13 00:33:10|614.31|610.95|614.31|610.95|614.31|610.95|614.12|610.76|0
1652402000000|2022-05-13 00:33:20|614.7|611.34|614.22|610.86|614.7|611.34|614.22|610.86|0
1652402010000|2022-05-13 00:33:30|614.31|610.95|614.41|611.05|614.41|611.05|614.31|610.95|0
1652402020000|2022-05-13 00:33:40|614.7|611.34|614.51|611.15|614.7|611.34|614.51|611.15|0
1652402040000|2022-05-13 00:34:00|614.61|611.25|614.7|611.34|614.7|611.34|614.61|611.25|0
1652402050000|2022-05-13 00:34:10|614.51|611.15|614.31|610.95|614.51|611.15|614.31|610.95|0
1652402060000|2022-05-13 00:34:20|614.51|611.15|614.61|611.25|614.61|611.25|614.51|611.15|0
1652402070000|2022-05-13 00:34:30|614.7|611.34|614.7|611.34|614.7|611.34|614.7|611.34|0
1652402120000|2022-05-13 00:35:20|614.51|611.15|614.7|611.34|614.7|611.34|614.51|611.15|0
1652402130000|2022-05-13 00:35:30|615.28|611.92|615.66|612.3|615.66|612.3|615.28|611.92|0
1652402140000|2022-05-13 00:35:40|615.28|611.92|615.47|612.11|615.47|612.11|615.28|611.92|0
1652402150000|2022-05-13 00:35:50|615.66|612.3|615.28|611.92|615.85|612.49|615.28|611.92|0
1652402160000|2022-05-13 00:36:00|615.47|612.11|615.85|612.49|615.85|612.49|615.47|612.11|0
1652402170000|2022-05-13 00:36:10|615.47|612.11|615.28|611.92|615.47|612.11|615.08|611.72|0
1652402180000|2022-05-13 00:36:20|615.47|612.11|615.28|611.92|615.47|612.11|615.28|611.92|0
1652402190000|2022-05-13 00:36:30|614.89|611.53|614.89|611.53|615.08|611.72|614.89|611.53|0
1652402200000|2022-05-13 00:36:40|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1652402210000|2022-05-13 00:36:50|614.89|611.53|614.89|611.53|614.89|611.53|614.89|611.53|0
1652402220000|2022-05-13 00:37:00|614.99|611.63|614.99|611.63|615.08|611.72|614.99|611.63|0
1652402230000|2022-05-13 00:37:10|615.08|611.72|615.28|611.92|615.28|611.92|615.08|611.72|0
1652402240000|2022-05-13 00:37:20|615.47|612.11|615.28|611.92|615.66|612.3|615.28|611.92|0
1652402250000|2022-05-13 00:37:30|615.08|611.72|615.08|611.72|615.08|611.72|614.89|611.53|0
1652402260000|2022-05-13 00:37:40|615.18|611.82|614.89|611.53|615.28|611.92|614.89|611.53|0
1652402270000|2022-05-13 00:37:50|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1652402280000|2022-05-13 00:38:00|614.89|611.53|614.99|611.63|614.99|611.63|614.89|611.53|0
1652402290000|2022-05-13 00:38:10|614.89|611.53|614.8|611.44|614.89|611.53|614.8|611.44|0
1652402300000|2022-05-13 00:38:20|614.89|611.53|614.89|611.53|614.89|611.53|614.8|611.44|0
1652402310000|2022-05-13 00:38:30|614.61|611.25|614.51|611.15|614.61|611.25|614.51|611.15|0
1652402320000|2022-05-13 00:38:40|614.61|611.25|614.12|610.76|614.7|611.34|614.12|610.76|0
1652402330000|2022-05-13 00:38:50|614.51|611.15|614.12|610.76|614.51|611.15|614.12|610.76|0
1652402340000|2022-05-13 00:39:00|613.93|610.57|614.12|610.76|614.12|610.76|613.93|610.57|0
1652402350000|2022-05-13 00:39:10|613.93|610.57|613.93|610.57|614.03|610.67|613.93|610.57|0
1652402360000|2022-05-13 00:39:20|614.03|610.67|614.12|610.76|614.12|610.76|613.93|610.57|0
1652402370000|2022-05-13 00:39:30|614.31|610.95|614.31|610.95|614.31|610.95|614.12|610.76|0
1652402380000|2022-05-13 00:39:40|613.93|610.57|613.84|610.48|613.93|610.57|613.84|610.48|0
1652402390000|2022-05-13 00:39:50|613.74|610.38|613.74|610.38|613.93|610.57|613.74|610.38|0
1652402400000|2022-05-13 00:40:00|613.93|610.57|613.35|609.99|613.93|610.57|613.35|609.99|0
1652402410000|2022-05-13 00:40:10|613.54|610.18|613.54|610.18|613.54|610.18|613.35|609.99|0
1652402420000|2022-05-13 00:40:20|613.74|610.38|613.93|610.57|613.93|610.57|613.74|610.38|0
1652402430000|2022-05-13 00:40:30|613.74|610.38|613.54|610.18|613.74|610.38|613.54|610.18|0
1652402440000|2022-05-13 00:40:40|613.35|609.99|613.64|610.28|613.64|610.28|613.35|609.99|0
1652402450000|2022-05-13 00:40:50|613.74|610.38|613.54|610.18|613.84|610.48|613.54|610.18|0
1652402460000|2022-05-13 00:41:00|613.74|610.38|613.84|610.48|613.84|610.48|613.74|610.38|0
1652402470000|2022-05-13 00:41:10|613.93|610.57|613.74|610.38|613.93|610.57|613.74|610.38|0
1652402480000|2022-05-13 00:41:20|613.84|610.48|613.93|610.57|613.93|610.57|613.84|610.48|0
1652402490000|2022-05-13 00:41:30|613.84|610.48|613.84|610.48|613.84|610.48|613.84|610.48|0
1652402500000|2022-05-13 00:41:40|613.93|610.57|613.93|610.57|613.93|610.57|613.93|610.57|0
1652402510000|2022-05-13 00:41:50|613.54|610.18|613.54|610.18|613.74|610.38|613.54|610.18|0
1652402520000|2022-05-13 00:42:00|613.35|609.99|613.54|610.18|613.54|610.18|613.35|609.99|0
1652402530000|2022-05-13 00:42:10|613.45|610.09|613.35|609.99|613.45|610.09|613.35|609.99|0
1652402540000|2022-05-13 00:42:20|613.54|610.18|613.54|610.18|613.54|610.18|613.54|610.18|0
1652402550000|2022-05-13 00:42:30|613.73|610.37|613.83|610.47|613.93|610.57|613.73|610.37|0
1652402560000|2022-05-13 00:42:40|613.93|610.57|613.93|610.57|614.12|610.76|613.93|610.57|0
1652402570000|2022-05-13 00:42:50|614.12|610.76|614.6|611.24|614.7|611.34|614.12|610.76|0
1652402580000|2022-05-13 00:43:00|614.5|611.14|614.5|611.14|614.5|611.14|614.31|610.95|0
1652402590000|2022-05-13 00:43:10|614.31|610.95|614.5|611.14|614.5|611.14|614.31|610.95|0
1652402600000|2022-05-13 00:43:20|614.31|610.95|614.5|611.14|614.5|611.14|614.31|610.95|0
1652402610000|2022-05-13 00:43:30|614.31|610.95|613.93|610.57|614.31|610.95|613.93|610.57|0
1652402620000|2022-05-13 00:43:40|613.54|610.18|613.35|609.99|613.54|610.18|613.35|609.99|0
1652402630000|2022-05-13 00:43:50|613.73|610.37|613.45|610.09|613.73|610.37|613.45|610.09|0
1652402640000|2022-05-13 00:44:00|613.54|610.18|613.73|610.37|613.73|610.37|613.54|610.18|0
1652402650000|2022-05-13 00:44:10|613.83|610.47|613.93|610.57|613.93|610.57|613.83|610.47|0
1652402660000|2022-05-13 00:44:20|614.03|610.67|613.93|610.57|614.12|610.76|613.93|610.57|0
1652402670000|2022-05-13 00:44:30|614.12|610.76|614.12|610.76|614.12|610.76|614.12|610.76|0
1652402680000|2022-05-13 00:44:40|614.22|610.86|614.41|611.05|614.41|611.05|614.22|610.86|0
1652402690000|2022-05-13 00:44:50|614.31|610.95|614.31|610.95|614.31|610.95|614.22|610.86|0
1652402700000|2022-05-13 00:45:00|614.5|611.14|614.5|611.14|614.6|611.24|614.5|611.14|0
1652402710000|2022-05-13 00:45:10|614.6|611.24|614.6|611.24|614.6|611.24|614.6|611.24|0
1652402720000|2022-05-13 00:45:20|614.5|611.14|614.5|611.14|614.6|611.24|614.5|611.14|0
1652402730000|2022-05-13 00:45:30|614.41|611.05|614.41|611.05|614.41|611.05|614.41|611.05|0
1652402740000|2022-05-13 00:45:40|614.5|611.14|614.5|611.14|614.5|611.14|614.5|611.14|0
1652402750000|2022-05-13 00:45:50|614.7|611.34|614.7|611.34|614.7|611.34|614.7|611.34|0
1652402760000|2022-05-13 00:46:00|614.5|611.14|614.7|611.34|614.7|611.34|614.5|611.14|0
1652402770000|2022-05-13 00:46:10|614.5|611.14|614.7|611.34|614.7|611.34|614.5|611.14|0
1652402780000|2022-05-13 00:46:20|614.6|611.24|614.7|611.34|614.7|611.34|614.5|611.14|0
1652402790000|2022-05-13 00:46:30|614.6|611.24|614.6|611.24|614.7|611.34|614.5|611.14|0
1652402800000|2022-05-13 00:46:40|614.5|611.14|614.12|610.76|614.5|611.14|614.12|610.76|0
1652402810000|2022-05-13 00:46:50|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1652402820000|2022-05-13 00:47:00|614.5|611.14|614.5|611.14|614.5|611.14|614.5|611.14|0
1652402830000|2022-05-13 00:47:10|614.7|611.34|614.12|610.76|614.7|611.34|614.12|610.76|0
1652402840000|2022-05-13 00:47:20|613.93|610.57|614.22|610.86|614.22|610.86|613.93|610.57|0
1652402850000|2022-05-13 00:47:30|614.12|610.76|614.12|610.76|614.12|610.76|614.12|610.76|0
1652402860000|2022-05-13 00:47:40|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1652402870000|2022-05-13 00:47:50|614.41|611.05|614.5|611.14|614.5|611.14|614.31|610.95|0
1652402880000|2022-05-13 00:48:00|614.7|611.34|614.8|611.44|614.8|611.44|614.7|611.34|0
1652402890000|2022-05-13 00:48:10|614.89|611.53|614.89|611.53|614.89|611.53|614.89|611.53|0
1652402900000|2022-05-13 00:48:20|614.7|611.34|614.89|611.53|614.89|611.53|614.7|611.34|0
1652402910000|2022-05-13 00:48:30|614.8|611.44|614.69|611.33|614.8|611.44|614.5|611.14|0
1652402940000|2022-05-13 00:49:00|614.5|611.14|614.69|611.33|614.69|611.33|614.5|611.14|0
1652402960000|2022-05-13 00:49:20|614.79|611.43|614.89|611.53|614.89|611.53|614.79|611.43|0
1652402980000|2022-05-13 00:49:40|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1652402990000|2022-05-13 00:49:50|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652403000000|2022-05-13 00:50:00|615.46|612.1|615.46|612.1|615.46|612.1|615.27|611.91|0
1652403010000|2022-05-13 00:50:10|615.37|612.01|615.37|612.01|615.37|612.01|615.37|612.01|0
1652403020000|2022-05-13 00:50:20|615.27|611.91|615.27|611.91|615.37|612.01|615.27|611.91|0
1652403030000|2022-05-13 00:50:30|615.08|611.72|614.99|611.63|615.08|611.72|614.99|611.63|0
1652403040000|2022-05-13 00:50:40|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1652403050000|2022-05-13 00:50:50|614.89|611.53|614.99|611.63|615.08|611.72|614.89|611.53|0
1652403060000|2022-05-13 00:51:00|615.08|611.72|615.08|611.72|615.18|611.82|615.08|611.72|0
1652403070000|2022-05-13 00:51:10|615.37|612.01|615.46|612.1|615.46|612.1|615.37|612.01|0
1652403080000|2022-05-13 00:51:20|615.37|612.01|615.46|612.1|615.46|612.1|615.37|612.01|0
1652403090000|2022-05-13 00:51:30|615.37|612.01|615.18|611.82|615.37|612.01|615.18|611.82|0
1652403100000|2022-05-13 00:51:40|615.08|611.72|615.46|612.1|615.46|612.1|615.08|611.72|0
1652403110000|2022-05-13 00:51:50|615.27|611.91|615.46|612.1|615.46|612.1|615.27|611.91|0
1652403120000|2022-05-13 00:52:00|615.27|611.91|615.27|611.91|615.27|611.91|615.08|611.72|0
1652403130000|2022-05-13 00:52:10|615.18|611.82|615.27|611.91|615.27|611.91|615.18|611.82|0
1652403150000|2022-05-13 00:52:30|615.18|611.82|615.08|611.72|615.18|611.82|615.08|611.72|0
1652403160000|2022-05-13 00:52:40|614.89|611.53|614.89|611.53|614.89|611.53|614.69|611.33|0
1652403170000|2022-05-13 00:52:50|615.08|611.72|615.08|611.72|615.08|611.72|614.89|611.53|0
1652403180000|2022-05-13 00:53:00|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652403190000|2022-05-13 00:53:10|615.18|611.82|615.46|612.1|615.46|612.1|615.08|611.72|0
1652403200000|2022-05-13 00:53:20|615.37|612.01|614.99|611.63|615.37|612.01|614.99|611.63|0
1652403210000|2022-05-13 00:53:30|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1652403220000|2022-05-13 00:53:40|615.18|611.82|615.18|611.82|615.18|611.82|615.18|611.82|0
1652403230000|2022-05-13 00:53:50|615.27|611.91|615.46|612.1|615.46|612.1|615.27|611.91|0
1652403240000|2022-05-13 00:54:00|615.37|612.01|615.46|612.1|615.46|612.1|615.37|612.01|0
1652403250000|2022-05-13 00:54:10|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652403260000|2022-05-13 00:54:20|615.18|611.82|615.46|612.1|615.46|612.1|615.08|611.72|0
1652403270000|2022-05-13 00:54:30|615.27|611.91|615.37|612.01|615.37|612.01|615.08|611.72|0
1652403280000|2022-05-13 00:54:40|615.46|612.1|615.27|611.91|615.46|612.1|615.27|611.91|0
1652403290000|2022-05-13 00:54:50|615.18|611.82|615.08|611.72|615.18|611.82|614.99|611.63|0
1652403300000|2022-05-13 00:55:00|614.99|611.63|614.89|611.53|614.99|611.63|614.89|611.53|0
1652403310000|2022-05-13 00:55:10|615.08|611.72|615.27|611.91|615.27|611.91|615.08|611.72|0
1652403320000|2022-05-13 00:55:20|615.08|611.72|615.56|612.2|615.56|612.2|615.08|611.72|0
1652403330000|2022-05-13 00:55:30|615.46|612.1|615.46|612.1|615.56|612.2|615.46|612.1|0
1652403340000|2022-05-13 00:55:40|615.37|612.01|615.27|611.91|615.37|612.01|615.27|611.91|0
1652403350000|2022-05-13 00:55:50|615.46|612.1|615.27|611.91|615.46|612.1|615.27|611.91|0
1652403360000|2022-05-13 00:56:00|615.46|612.1|614.99|611.63|615.46|612.1|614.99|611.63|0
1652403370000|2022-05-13 00:56:10|614.89|611.53|614.89|611.53|614.89|611.53|614.89|611.53|0
1652403380000|2022-05-13 00:56:20|614.69|611.33|614.69|611.33|614.69|611.33|614.69|611.33|0
1652403390000|2022-05-13 00:56:30|614.41|611.05|614.31|610.95|614.5|611.14|614.31|610.95|0
1652403410000|2022-05-13 00:56:50|614.41|611.05|614.31|610.95|614.5|611.14|614.31|610.95|0
1652403420000|2022-05-13 00:57:00|614.69|611.33|614.88|611.52|614.88|611.52|614.69|611.33|0
1652403430000|2022-05-13 00:57:10|614.98|611.62|614.98|611.62|614.98|611.62|614.88|611.52|0
1652403440000|2022-05-13 00:57:20|615.08|611.72|615.08|611.72|615.08|611.72|614.88|611.52|0
1652403450000|2022-05-13 00:57:30|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652403460000|2022-05-13 00:57:40|615.08|611.72|614.88|611.52|615.08|611.72|614.88|611.52|0
1652403470000|2022-05-13 00:57:50|615.08|611.72|614.98|611.62|615.08|611.72|614.98|611.62|0
1652403480000|2022-05-13 00:58:00|614.88|611.52|615.08|611.72|615.08|611.72|614.88|611.52|0
1652403490000|2022-05-13 00:58:10|614.98|611.62|614.88|611.52|615.08|611.72|614.88|611.52|0
1652403500000|2022-05-13 00:58:20|614.98|611.62|614.88|611.52|614.98|611.62|614.88|611.52|0
1652403510000|2022-05-13 00:58:30|614.5|611.14|614.69|611.33|614.69|611.33|614.5|611.14|0
1652403520000|2022-05-13 00:58:40|614.79|611.43|614.88|611.52|614.88|611.52|614.79|611.43|0
1652403530000|2022-05-13 00:58:50|614.69|611.33|614.69|611.33|614.88|611.52|614.69|611.33|0
1652403540000|2022-05-13 00:59:00|614.88|611.52|614.98|611.62|615.08|611.72|614.88|611.52|0
1652403550000|2022-05-13 00:59:10|614.88|611.52|614.69|611.33|614.88|611.52|614.69|611.33|0
1652403570000|2022-05-13 00:59:30|614.5|611.14|614.11|610.75|614.5|611.14|614.11|610.75|0
1652403580000|2022-05-13 00:59:40|614.41|611.05|614.6|611.24|614.6|611.24|614.41|611.05|0
1652403590000|2022-05-13 00:59:50|614.69|611.33|614.6|611.24|614.69|611.33|614.6|611.24|0
1652403600000|2022-05-13 01:00:00|614.69|611.33|615.08|611.72|615.08|611.72|614.69|611.33|0
1652403610000|2022-05-13 01:00:10|615.18|611.82|615.27|611.91|615.27|611.91|615.08|611.72|0
1652403620000|2022-05-13 01:00:20|615.08|611.72|614.88|611.52|615.08|611.72|614.88|611.52|0
1652403630000|2022-05-13 01:00:30|614.98|611.62|614.88|611.52|614.98|611.62|614.88|611.52|0
1652403640000|2022-05-13 01:00:40|614.98|611.62|615.08|611.72|615.08|611.72|614.98|611.62|0
1652403660000|2022-05-13 01:01:00|614.88|611.52|614.88|611.52|614.88|611.52|614.88|611.52|0
1652403670000|2022-05-13 01:01:10|614.69|611.33|614.88|611.52|614.88|611.52|614.69|611.33|0
1652403680000|2022-05-13 01:01:20|615.08|611.72|614.88|611.52|615.08|611.72|614.88|611.52|0
1652403690000|2022-05-13 01:01:30|614.98|611.62|615.08|611.72|615.08|611.72|614.98|611.62|0
1652403700000|2022-05-13 01:01:40|615.27|611.91|615.46|612.1|615.46|612.1|615.27|611.91|0
1652403710000|2022-05-13 01:01:50|615.56|612.2|615.46|612.1|615.56|612.2|615.46|612.1|0
1652403720000|2022-05-13 01:02:00|615.37|612.01|615.46|612.1|615.46|612.1|615.37|612.01|0
1652403730000|2022-05-13 01:02:10|615.65|612.29|615.65|612.29|615.65|612.29|615.65|612.29|0
1652403740000|2022-05-13 01:02:20|615.46|612.1|615.08|611.72|615.46|612.1|615.08|611.72|0
1652403750000|2022-05-13 01:02:30|615.46|612.1|615.46|612.1|615.46|612.1|615.46|612.1|0
1652403770000|2022-05-13 01:02:50|615.27|611.91|615.27|611.91|615.46|612.1|615.27|611.91|0
1652403780000|2022-05-13 01:03:00|615.37|612.01|615.08|611.72|615.46|612.1|615.08|611.72|0
1652403790000|2022-05-13 01:03:10|615.18|611.82|615.46|612.1|615.46|612.1|615.18|611.82|0
1652403800000|2022-05-13 01:03:20|615.27|611.91|615.18|611.82|615.27|611.91|615.18|611.82|0
1652403810000|2022-05-13 01:03:30|615.27|611.91|615.65|612.29|615.65|612.29|615.27|611.91|0
1652403830000|2022-05-13 01:03:50|615.85|612.49|616.23|612.87|616.23|612.87|615.85|612.49|0
1652403840000|2022-05-13 01:04:00|616.04|612.68|615.65|612.29|616.04|612.68|615.65|612.29|0
1652403850000|2022-05-13 01:04:10|615.85|612.49|615.85|612.49|615.85|612.49|615.85|612.49|0
1652403860000|2022-05-13 01:04:20|615.65|612.29|615.46|612.1|615.65|612.29|615.46|612.1|0
1652403870000|2022-05-13 01:04:30|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652403890000|2022-05-13 01:04:50|614.88|611.52|614.88|611.52|614.88|611.52|614.69|611.33|0
1652403900000|2022-05-13 01:05:00|614.98|611.62|614.88|611.52|614.98|611.62|614.79|611.43|0
1652403910000|2022-05-13 01:05:10|615.07|611.71|614.88|611.52|615.27|611.91|614.88|611.52|0
1652403920000|2022-05-13 01:05:20|615.07|611.71|615.07|611.71|615.27|611.91|615.07|611.71|0
1652403940000|2022-05-13 01:05:40|614.88|611.52|615.07|611.71|615.07|611.71|614.88|611.52|0
1652403950000|2022-05-13 01:05:50|614.98|611.62|615.07|611.71|615.07|611.71|614.98|611.62|0
1652403960000|2022-05-13 01:06:00|614.98|611.62|615.07|611.71|615.07|611.71|614.98|611.62|0
1652403980000|2022-05-13 01:06:20|614.88|611.52|614.69|611.33|614.88|611.52|614.69|611.33|0
1652403990000|2022-05-13 01:06:30|614.88|611.52|614.88|611.52|614.88|611.52|614.88|611.52|0
1652404000000|2022-05-13 01:06:40|614.69|611.33|614.69|611.33|614.69|611.33|614.69|611.33|0
1652404010000|2022-05-13 01:06:50|614.6|611.24|614.5|611.14|614.6|611.24|614.5|611.14|0
1652404020000|2022-05-13 01:07:00|614.6|611.24|614.6|611.24|614.6|611.24|614.6|611.24|0
1652404030000|2022-05-13 01:07:10|614.69|611.33|614.69|611.33|614.69|611.33|614.69|611.33|0
1652404040000|2022-05-13 01:07:20|614.88|611.52|615.07|611.71|615.07|611.71|614.88|611.52|0
1652404050000|2022-05-13 01:07:30|614.98|611.62|614.88|611.52|614.98|611.62|614.88|611.52|0
1652404060000|2022-05-13 01:07:40|614.98|611.62|614.88|611.52|614.98|611.62|614.88|611.52|0
1652404080000|2022-05-13 01:08:00|615.07|611.71|615.07|611.71|615.07|611.71|615.07|611.71|0
1652404090000|2022-05-13 01:08:10|614.98|611.62|615.46|612.1|615.46|612.1|614.98|611.62|0
1652404100000|2022-05-13 01:08:20|615.27|611.91|615.46|612.1|615.46|612.1|615.27|611.91|0
1652404110000|2022-05-13 01:08:30|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652404120000|2022-05-13 01:08:40|615.37|612.01|615.65|612.29|615.65|612.29|615.37|612.01|0
1652404130000|2022-05-13 01:08:50|615.46|612.1|615.46|612.1|615.46|612.1|615.27|611.91|0
1652404140000|2022-05-13 01:09:00|615.56|612.2|615.37|612.01|615.56|612.2|615.27|611.91|0
1652404150000|2022-05-13 01:09:10|615.27|611.91|615.27|611.91|615.37|612.01|615.27|611.91|0
1652404160000|2022-05-13 01:09:20|615.37|612.01|615.46|612.1|615.65|612.29|615.37|612.01|0
1652404170000|2022-05-13 01:09:30|615.56|612.2|615.27|611.91|615.56|612.2|615.27|611.91|0
1652404180000|2022-05-13 01:09:40|615.07|611.71|615.07|611.71|615.27|611.91|615.07|611.71|0
1652404190000|2022-05-13 01:09:50|615.17|611.81|615.27|611.91|615.46|612.1|615.17|611.81|0
1652404200000|2022-05-13 01:10:00|614.98|611.62|614.98|611.62|614.98|611.62|614.98|611.62|0
1652404210000|2022-05-13 01:10:10|615.07|611.71|615.07|611.71|615.07|611.71|614.98|611.62|0
1652404220000|2022-05-13 01:10:20|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652404230000|2022-05-13 01:10:30|615.46|612.1|615.46|612.1|615.46|612.1|615.46|612.1|0
1652404240000|2022-05-13 01:10:40|615.65|612.29|615.65|612.29|615.84|612.48|615.65|612.29|0
1652404250000|2022-05-13 01:10:50|615.84|612.48|615.84|612.48|615.84|612.48|615.75|612.39|0
1652404260000|2022-05-13 01:11:00|615.94|612.58|615.84|612.48|615.94|612.58|615.84|612.48|0
1652404270000|2022-05-13 01:11:10|615.75|612.39|615.65|612.29|615.84|612.48|615.65|612.29|0
1652404280000|2022-05-13 01:11:20|615.84|612.48|615.84|612.48|615.84|612.48|615.84|612.48|0
1652404290000|2022-05-13 01:11:30|615.65|612.29|615.84|612.48|615.84|612.48|615.65|612.29|0
1652404300000|2022-05-13 01:11:40|615.65|612.29|615.65|612.29|615.75|612.39|615.65|612.29|0
1652404310000|2022-05-13 01:11:50|615.46|612.1|615.27|611.91|615.46|612.1|615.27|611.91|0
1652404320000|2022-05-13 01:12:00|615.17|611.81|614.98|611.62|615.17|611.81|614.98|611.62|0
1652404330000|2022-05-13 01:12:10|614.88|611.52|615.07|611.71|615.07|611.71|614.88|611.52|0
1652404340000|2022-05-13 01:12:20|615.17|611.81|615.27|611.91|615.27|611.91|615.17|611.81|0
1652404350000|2022-05-13 01:12:30|615.37|612.01|615.37|612.01|615.37|612.01|615.37|612.01|0
1652404360000|2022-05-13 01:12:40|615.27|611.91|615.07|611.71|615.27|611.91|615.07|611.71|0
1652404370000|2022-05-13 01:12:50|615.27|611.91|615.27|611.91|615.27|611.91|615.27|611.91|0
1652404390000|2022-05-13 01:13:10|615.17|611.81|614.88|611.52|615.17|611.81|614.88|611.52|0
1652404400000|2022-05-13 01:13:20|615.07|611.71|615.07|611.71|615.07|611.71|615.07|611.71|0
1652404430000|2022-05-13 01:13:50|614.88|611.52|614.49|611.13|614.88|611.52|614.49|611.13|0
1652404440000|2022-05-13 01:14:00|614.3|610.94|614.3|610.94|614.3|610.94|614.3|610.94|0
1652404460000|2022-05-13 01:14:20|614.21|610.85|614.11|610.75|614.21|610.85|614.11|610.75|0
1652404470000|2022-05-13 01:14:30|614.49|611.13|614.3|610.94|614.49|611.13|614.21|610.85|0
1652404480000|2022-05-13 01:14:40|614.21|610.85|614.3|610.94|614.3|610.94|614.21|610.85|0
1652404490000|2022-05-13 01:14:50|614.21|610.85|614.3|610.94|614.3|610.94|614.21|610.85|0
1652404500000|2022-05-13 01:15:00|614.11|610.75|614.21|610.85|614.3|610.94|614.11|610.75|0
1652404510000|2022-05-13 01:15:10|614.49|611.13|613.73|610.37|614.49|611.13|613.73|610.37|0
1652404520000|2022-05-13 01:15:20|613.92|610.56|613.92|610.56|613.92|610.56|613.92|610.56|0
1652404530000|2022-05-13 01:15:30|613.83|610.47|613.15|609.79|613.83|610.47|613.15|609.79|0
1652404540000|2022-05-13 01:15:40|613.34|609.98|613.53|610.17|613.53|610.17|613.34|609.98|0
1652404550000|2022-05-13 01:15:50|613.34|609.98|613.15|609.79|613.34|609.98|613.15|609.79|0
1652404560000|2022-05-13 01:16:00|613.53|610.17|612.86|609.5|613.53|610.17|612.86|609.5|0
1652404570000|2022-05-13 01:16:10|612.96|609.6|613.15|609.79|613.34|609.98|612.96|609.6|0
1652404580000|2022-05-13 01:16:20|613.06|609.7|613.06|609.7|613.15|609.79|613.06|609.7|0
1652404590000|2022-05-13 01:16:30|611.52|608.16|611.9|608.54|611.9|608.54|611.52|608.16|0
1652404600000|2022-05-13 01:16:40|612|608.64|611.8|608.44|612|608.64|611.8|608.44|0
1652404610000|2022-05-13 01:16:50|611.61|608.25|611.8|608.44|612|608.64|611.61|608.25|0
1652404620000|2022-05-13 01:17:00|612|608.64|611.8|608.44|612|608.64|611.8|608.44|0
1652404630000|2022-05-13 01:17:10|611.71|608.35|611.9|608.54|612|608.64|611.71|608.35|0
1652404640000|2022-05-13 01:17:20|611.8|608.44|611.71|608.35|611.8|608.44|611.61|608.25|0
1652404650000|2022-05-13 01:17:30|611.33|607.97|611.42|608.06|611.52|608.16|611.33|607.97|0
1652404660000|2022-05-13 01:17:40|611.33|607.97|611.42|608.06|611.42|608.06|611.33|607.97|0
1652404670000|2022-05-13 01:17:50|611.61|608.25|611.61|608.25|611.8|608.44|611.61|608.25|0
1652404680000|2022-05-13 01:18:00|611.42|608.06|611.33|607.97|611.42|608.06|611.23|607.87|0
1652404690000|2022-05-13 01:18:10|611.42|608.06|611.61|608.25|611.61|608.25|611.33|607.97|0
1652404700000|2022-05-13 01:18:20|611.8|608.44|611.8|608.44|611.8|608.44|611.61|608.25|0
1652404710000|2022-05-13 01:18:30|611.9|608.54|611.61|608.25|611.99|608.63|611.61|608.25|0
1652404720000|2022-05-13 01:18:40|611.71|608.35|611.52|608.16|611.71|608.35|611.42|608.06|0
1652404730000|2022-05-13 01:18:50|611.33|607.97|611.42|608.06|611.42|608.06|611.23|607.87|0
1652404740000|2022-05-13 01:19:00|611.33|607.97|611.42|608.06|611.42|608.06|611.33|607.97|0
1652404760000|2022-05-13 01:19:20|611.03|607.67|610.84|607.48|611.03|607.67|610.84|607.48|0
1652404770000|2022-05-13 01:19:30|610.27|606.91|610.46|607.1|610.46|607.1|610.27|606.91|0
1652404780000|2022-05-13 01:19:40|610.08|606.72|610.08|606.72|610.08|606.72|610.08|606.72|0
1652404790000|2022-05-13 01:19:50|609.88|606.52|609.69|606.33|609.88|606.52|609.69|606.33|0
1652404800000|2022-05-13 01:20:00|609.88|606.52|610.08|606.72|610.08|606.72|609.88|606.52|0
1652404810000|2022-05-13 01:20:10|610.27|606.91|610.27|606.91|610.27|606.91|610.18|606.82|0
1652404820000|2022-05-13 01:20:20|610.08|606.72|610.08|606.72|610.08|606.72|609.88|606.52|0
1652404830000|2022-05-13 01:20:30|609.88|606.52|609.69|606.33|609.88|606.52|609.5|606.14|0
1652404840000|2022-05-13 01:20:40|609.5|606.14|609.5|606.14|609.5|606.14|609.5|606.14|0
1652404850000|2022-05-13 01:20:50|609.31|605.95|609.41|606.05|609.41|606.05|609.31|605.95|0
1652404860000|2022-05-13 01:21:00|609.31|605.95|608.93|605.57|609.41|606.05|608.93|605.57|0
1652404880000|2022-05-13 01:21:20|608.73|605.37|608.73|605.37|608.73|605.37|608.54|605.18|0
1652404890000|2022-05-13 01:21:30|608.54|605.18|608.45|605.09|608.54|605.18|608.35|604.99|0
1652404900000|2022-05-13 01:21:40|608.54|605.18|608.73|605.37|608.73|605.37|608.54|605.18|0
1652404910000|2022-05-13 01:21:50|608.64|605.28|608.35|604.99|608.73|605.37|608.35|604.99|0
1652404920000|2022-05-13 01:22:00|608.26|604.9|608.35|604.99|608.54|605.18|608.26|604.9|0
1652404930000|2022-05-13 01:22:10|608.45|605.09|608.73|605.37|608.73|605.37|608.45|605.09|0
1652404940000|2022-05-13 01:22:20|608.93|605.57|609.12|605.76|609.12|605.76|608.93|605.57|0
1652404950000|2022-05-13 01:22:30|609.02|605.66|609.02|605.66|609.12|605.76|609.02|605.66|0
1652404960000|2022-05-13 01:22:40|609.12|605.76|609.12|605.76|609.12|605.76|609.12|605.76|0
1652404970000|2022-05-13 01:22:50|608.83|605.47|608.73|605.37|608.83|605.47|608.73|605.37|0
1652404980000|2022-05-13 01:23:00|608.93|605.57|609.12|605.76|609.12|605.76|608.93|605.57|0
1652404990000|2022-05-13 01:23:10|609.31|605.95|609.12|605.76|609.31|605.95|609.12|605.76|0
1652405000000|2022-05-13 01:23:20|608.93|605.57|608.54|605.18|608.93|605.57|608.35|604.99|0
1652405010000|2022-05-13 01:23:30|608.35|604.99|608.54|605.18|608.54|605.18|608.35|604.99|0
1652405020000|2022-05-13 01:23:40|608.35|604.99|608.64|605.28|608.64|605.28|608.35|604.99|0
1652405030000|2022-05-13 01:23:50|608.73|605.37|608.35|604.99|608.73|605.37|608.35|604.99|0
1652405040000|2022-05-13 01:24:00|608.73|605.37|608.54|605.18|608.73|605.37|608.54|605.18|0
1652405050000|2022-05-13 01:24:10|608.64|605.28|608.64|605.28|608.64|605.28|608.64|605.28|0
1652405060000|2022-05-13 01:24:20|608.73|605.37|608.64|605.28|608.73|605.37|608.54|605.18|0
1652405070000|2022-05-13 01:24:30|608.54|605.18|608.54|605.18|608.73|605.37|608.54|605.18|0
1652405090000|2022-05-13 01:24:50|608.64|605.28|608.64|605.28|608.64|605.28|608.64|605.28|0
1652405100000|2022-05-13 01:25:00|608.54|605.18|608.45|605.09|608.54|605.18|608.35|604.99|0
1652405110000|2022-05-13 01:25:10|608.54|605.18|608.35|604.99|608.54|605.18|608.35|604.99|0
1652405120000|2022-05-13 01:25:20|608.45|605.09|608.16|604.8|608.54|605.18|608.16|604.8|0
1652405130000|2022-05-13 01:25:30|607.97|604.61|607.78|604.42|607.97|604.61|607.78|604.42|0
1652405140000|2022-05-13 01:25:40|607.97|604.61|607.97|604.61|607.97|604.61|607.97|604.61|0
1652405150000|2022-05-13 01:25:50|607.78|604.42|607.88|604.52|607.97|604.61|607.78|604.42|0
1652405160000|2022-05-13 01:26:00|607.58|604.22|607.78|604.42|607.78|604.42|607.58|604.22|0
1652405170000|2022-05-13 01:26:10|607.97|604.61|607.97|604.61|607.97|604.61|607.97|604.61|0
1652405180000|2022-05-13 01:26:20|607.78|604.42|607.97|604.61|607.97|604.61|607.78|604.42|0
1652405190000|2022-05-13 01:26:30|607.78|604.42|607.97|604.61|607.97|604.61|607.78|604.42|0
1652405200000|2022-05-13 01:26:40|607.78|604.42|608.35|604.99|608.35|604.99|607.78|604.42|0
1652405210000|2022-05-13 01:26:50|608.45|605.09|608.54|605.18|608.54|605.18|608.45|605.09|0
1652405220000|2022-05-13 01:27:00|608.16|604.8|608.35|604.99|608.35|604.99|608.16|604.8|0
1652405240000|2022-05-13 01:27:20|608.54|605.18|608.73|605.37|608.73|605.37|608.45|605.09|0
1652405250000|2022-05-13 01:27:30|608.83|605.47|608.73|605.37|608.83|605.47|608.73|605.37|0
1652405270000|2022-05-13 01:27:50|608.54|605.18|608.54|605.18|608.54|605.18|608.54|605.18|0
1652405280000|2022-05-13 01:28:00|608.64|605.28|608.45|605.09|608.64|605.28|608.45|605.09|0
1652405290000|2022-05-13 01:28:10|608.54|605.18|608.64|605.28|608.73|605.37|608.54|605.18|0
1652405300000|2022-05-13 01:28:20|608.54|605.18|608.54|605.18|608.54|605.18|608.54|605.18|0
1652405310000|2022-05-13 01:28:30|608.73|605.37|608.64|605.28|608.73|605.37|608.64|605.28|0
1652405320000|2022-05-13 01:28:40|608.73|605.37|608.92|605.56|609.11|605.75|608.73|605.37|0
1652405330000|2022-05-13 01:28:50|609.11|605.75|608.83|605.47|609.11|605.75|608.83|605.47|0
1652405340000|2022-05-13 01:29:00|608.92|605.56|608.92|605.56|608.92|605.56|608.92|605.56|0
1652405350000|2022-05-13 01:29:10|609.02|605.66|609.11|605.75|609.11|605.75|609.02|605.66|0
1652405360000|2022-05-13 01:29:20|608.92|605.56|608.92|605.56|609.11|605.75|608.92|605.56|0
1652405370000|2022-05-13 01:29:30|609.11|605.75|609.11|605.75|609.11|605.75|608.92|605.56|0
1652405380000|2022-05-13 01:29:40|609.31|605.95|609.21|605.85|609.31|605.95|609.11|605.75|0
1652405390000|2022-05-13 01:29:50|608.92|605.56|609.11|605.75|609.11|605.75|608.92|605.56|0
1652405400000|2022-05-13 01:30:00|608.83|605.47|608.83|605.47|608.83|605.47|608.73|605.37|0
1652405410000|2022-05-13 01:30:10|608.73|605.37|608.92|605.56|608.92|605.56|608.73|605.37|0
1652405420000|2022-05-13 01:30:20|609.11|605.75|609.31|605.95|609.31|605.95|609.02|605.66|0
1652405430000|2022-05-13 01:30:30|609.11|605.75|608.92|605.56|609.11|605.75|608.92|605.56|0
1652405440000|2022-05-13 01:30:40|609.02|605.66|608.92|605.56|609.02|605.66|608.92|605.56|0
1652405450000|2022-05-13 01:30:50|609.02|605.66|609.11|605.75|609.11|605.75|609.02|605.66|0
1652405460000|2022-05-13 01:31:00|608.92|605.56|609.31|605.95|609.31|605.95|608.92|605.56|0
1652405470000|2022-05-13 01:31:10|609.11|605.75|609.11|605.75|609.11|605.75|609.11|605.75|0
1652405480000|2022-05-13 01:31:20|608.92|605.56|609.11|605.75|609.11|605.75|608.92|605.56|0
1652405490000|2022-05-13 01:31:30|609.21|605.85|609.11|605.75|609.21|605.85|609.11|605.75|0
1652405500000|2022-05-13 01:31:40|609.31|605.95|609.88|606.52|609.88|606.52|609.31|605.95|0
1652405520000|2022-05-13 01:32:00|610.07|606.71|610.26|606.9|610.26|606.9|610.07|606.71|0
1652405530000|2022-05-13 01:32:10|610.46|607.1|610.26|606.9|610.46|607.1|610.26|606.9|0
1652405540000|2022-05-13 01:32:20|610.07|606.71|610.26|606.9|610.26|606.9|610.07|606.71|0
1652405550000|2022-05-13 01:32:30|610.46|607.1|610.46|607.1|610.46|607.1|610.46|607.1|0
1652405560000|2022-05-13 01:32:40|610.65|607.29|610.65|607.29|610.84|607.48|610.65|607.29|0
1652405570000|2022-05-13 01:32:50|610.84|607.48|611.03|607.67|611.03|607.67|610.84|607.48|0
1652405580000|2022-05-13 01:33:00|610.84|607.48|610.84|607.48|611.03|607.67|610.84|607.48|0
1652405590000|2022-05-13 01:33:10|611.03|607.67|610.84|607.48|611.03|607.67|610.84|607.48|0
1652405600000|2022-05-13 01:33:20|610.55|607.19|610.17|606.81|610.55|607.19|610.17|606.81|0
1652405610000|2022-05-13 01:33:30|610.07|606.71|610.07|606.71|610.17|606.81|610.07|606.71|0
1652405620000|2022-05-13 01:33:40|610.26|606.9|610.26|606.9|610.26|606.9|610.07|606.71|0
1652405630000|2022-05-13 01:33:50|610.07|606.71|609.6|606.24|610.26|606.9|609.6|606.24|0
1652405640000|2022-05-13 01:34:00|609.69|606.33|610.07|606.71|610.07|606.71|609.69|606.33|0
1652405650000|2022-05-13 01:34:10|610.26|606.9|610.26|606.9|610.36|607|610.26|606.9|0
1652405660000|2022-05-13 01:34:20|610.45|607.09|610.45|607.09|610.45|607.09|610.45|607.09|0
1652405670000|2022-05-13 01:34:30|610.26|606.9|610.45|607.09|610.45|607.09|610.26|606.9|0
1652405680000|2022-05-13 01:34:40|610.36|607|610.36|607|610.36|607|610.36|607|0
1652405690000|2022-05-13 01:34:50|610.45|607.09|610.26|606.9|610.45|607.09|610.26|606.9|0
1652405700000|2022-05-13 01:35:00|610.17|606.81|610.26|606.9|610.26|606.9|610.17|606.81|0
1652405710000|2022-05-13 01:35:10|610.45|607.09|610.45|607.09|610.45|607.09|610.26|606.9|0
1652405720000|2022-05-13 01:35:20|610.65|607.29|610.84|607.48|610.84|607.48|610.65|607.29|0
1652405730000|2022-05-13 01:35:30|611.03|607.67|611.41|608.05|611.41|608.05|611.03|607.67|0
1652405740000|2022-05-13 01:35:40|611.51|608.15|611.22|607.86|611.51|608.15|611.22|607.86|0
1652405750000|2022-05-13 01:35:50|611.03|607.67|611.03|607.67|611.03|607.67|611.03|607.67|0
1652405760000|2022-05-13 01:36:00|610.84|607.48|611.03|607.67|611.03|607.67|610.84|607.48|0
1652405770000|2022-05-13 01:36:10|610.84|607.48|611.03|607.67|611.03|607.67|610.84|607.48|0
1652405780000|2022-05-13 01:36:20|610.75|607.39|611.03|607.67|611.03|607.67|610.65|607.29|0
1652405790000|2022-05-13 01:36:30|611.13|607.77|611.32|607.96|611.41|608.05|610.84|607.48|0
1652405800000|2022-05-13 01:36:40|611.41|608.05|611.22|607.86|611.61|608.25|611.22|607.86|0
1652405810000|2022-05-13 01:36:50|611.41|608.05|611.22|607.86|611.51|608.15|611.22|607.86|0
1652405820000|2022-05-13 01:37:00|611.41|608.05|611.8|608.44|611.8|608.44|611.41|608.05|0
1652405830000|2022-05-13 01:37:10|611.9|608.54|611.8|608.44|611.9|608.54|611.71|608.35|0
1652405840000|2022-05-13 01:37:20|611.7|608.34|611.61|608.25|611.8|608.44|611.61|608.25|0
1652405850000|2022-05-13 01:37:30|611.22|607.86|611.22|607.86|611.22|607.86|611.22|607.86|0
1652405860000|2022-05-13 01:37:40|611.32|607.96|611.51|608.15|611.51|608.15|611.22|607.86|0
1652405870000|2022-05-13 01:37:50|611.32|607.96|611.41|608.05|611.6|608.24|611.32|607.96|0
1652405880000|2022-05-13 01:38:00|611.6|608.24|611.99|608.63|611.99|608.63|611.6|608.24|0
1652405890000|2022-05-13 01:38:10|612.37|609.01|612.57|609.21|612.95|609.59|612.37|609.01|0
1652405900000|2022-05-13 01:38:20|612.76|609.4|612.76|609.4|612.76|609.4|612.57|609.21|0
1652405910000|2022-05-13 01:38:30|612.95|609.59|613.14|609.78|613.14|609.78|612.86|609.5|0
1652405920000|2022-05-13 01:38:40|612.95|609.59|613.53|610.17|613.53|610.17|612.95|609.59|0
1652405930000|2022-05-13 01:38:50|613.33|609.97|613.33|609.97|613.33|609.97|613.14|609.78|0
1652405940000|2022-05-13 01:39:00|613.53|610.17|613.24|609.88|613.53|610.17|613.24|609.88|0
1652405950000|2022-05-13 01:39:10|613.91|610.55|613.53|610.17|613.91|610.55|613.53|610.17|0
1652405960000|2022-05-13 01:39:20|613.33|609.97|613.72|610.36|613.72|610.36|613.33|609.97|0
1652405970000|2022-05-13 01:39:30|613.91|610.55|613.91|610.55|614.1|610.74|613.91|610.55|0
1652405980000|2022-05-13 01:39:40|613.72|610.36|613.53|610.17|613.72|610.36|613.53|610.17|0
1652405990000|2022-05-13 01:39:50|613.63|610.27|613.43|610.07|613.63|610.27|613.43|610.07|0
1652406000000|2022-05-13 01:40:00|613.53|610.17|613.72|610.36|613.72|610.36|613.53|610.17|0
1652406010000|2022-05-13 01:40:10|613.91|610.55|613.53|610.17|613.91|610.55|613.33|609.97|0
1652406020000|2022-05-13 01:40:20|613.91|610.55|613.72|610.36|613.91|610.55|613.72|610.36|0
1652406030000|2022-05-13 01:40:30|613.53|610.17|613.14|609.78|613.53|610.17|613.14|609.78|0
1652406040000|2022-05-13 01:40:40|613.24|609.88|612.95|609.59|613.24|609.88|612.95|609.59|0
1652406050000|2022-05-13 01:40:50|612.76|609.4|612.95|609.59|612.95|609.59|612.76|609.4|0
1652406060000|2022-05-13 01:41:00|612.86|609.5|612.86|609.5|612.95|609.59|612.86|609.5|0
1652406070000|2022-05-13 01:41:10|612.76|609.4|612.56|609.2|612.76|609.4|612.28|608.92|0
1652406080000|2022-05-13 01:41:20|612.37|609.01|612.18|608.82|612.37|609.01|612.09|608.73|0
1652406090000|2022-05-13 01:41:30|611.99|608.63|611.99|608.63|612.18|608.82|611.99|608.63|0
1652406100000|2022-05-13 01:41:40|612.09|608.73|611.99|608.63|612.18|608.82|611.99|608.63|0
1652406110000|2022-05-13 01:41:50|612.18|608.82|612.09|608.73|612.18|608.82|612.09|608.73|0
1652406120000|2022-05-13 01:42:00|611.99|608.63|612.09|608.73|612.09|608.73|611.99|608.63|0
1652406130000|2022-05-13 01:42:10|611.99|608.63|612.37|609.01|612.37|609.01|611.99|608.63|0
1652406140000|2022-05-13 01:42:20|612.18|608.82|612.09|608.73|612.18|608.82|612.09|608.73|0
1652406150000|2022-05-13 01:42:30|611.8|608.44|611.6|608.24|611.8|608.44|611.6|608.24|0
1652406160000|2022-05-13 01:42:40|611.9|608.54|611.9|608.54|611.9|608.54|611.9|608.54|0
1652406170000|2022-05-13 01:42:50|611.8|608.44|611.99|608.63|611.99|608.63|611.8|608.44|0
1652406180000|2022-05-13 01:43:00|612.18|608.82|612.18|608.82|612.56|609.2|611.99|608.63|0
1652406190000|2022-05-13 01:43:10|611.99|608.63|612.18|608.82|612.18|608.82|611.99|608.63|0
1652406200000|2022-05-13 01:43:20|612.28|608.92|612.37|609.01|612.37|609.01|612.28|608.92|0
1652406220000|2022-05-13 01:43:40|612.47|609.11|612.76|609.4|612.76|609.4|612.47|609.11|0
1652406230000|2022-05-13 01:43:50|612.95|609.59|613.14|609.78|613.33|609.97|612.95|609.59|0
1652406240000|2022-05-13 01:44:00|613.24|609.88|613.14|609.78|613.24|609.88|613.14|609.78|0
1652406250000|2022-05-13 01:44:10|613.33|609.97|613.24|609.88|613.52|610.16|613.24|609.88|0
1652406260000|2022-05-13 01:44:20|613.14|609.78|613.24|609.88|613.33|609.97|613.14|609.78|0
1652406270000|2022-05-13 01:44:30|613.33|609.97|613.72|610.36|613.72|610.36|613.33|609.97|0
1652406280000|2022-05-13 01:44:40|613.91|610.55|613.72|610.36|613.91|610.55|613.72|610.36|0
1652406290000|2022-05-13 01:44:50|613.52|610.16|613.43|610.07|613.52|610.16|613.43|610.07|0
1652406300000|2022-05-13 01:45:00|613.52|610.16|613.52|610.16|613.52|610.16|613.14|609.78|0
1652406310000|2022-05-13 01:45:10|613.14|609.78|613.33|609.97|613.43|610.07|613.14|609.78|0
1652406320000|2022-05-13 01:45:20|612.85|609.49|612.56|609.2|612.85|609.49|612.56|609.2|0
1652406330000|2022-05-13 01:45:30|612.66|609.3|612.47|609.11|612.66|609.3|612.47|609.11|0
1652406340000|2022-05-13 01:45:40|612.18|608.82|612.37|609.01|612.37|609.01|611.99|608.63|0
1652406350000|2022-05-13 01:45:50|612.18|608.82|612.18|608.82|612.18|608.82|612.18|608.82|0
1652406360000|2022-05-13 01:46:00|611.99|608.63|611.41|608.05|611.99|608.63|611.41|608.05|0
1652406370000|2022-05-13 01:46:10|611.22|607.86|611.22|607.86|611.6|608.24|611.22|607.86|0
1652406380000|2022-05-13 01:46:20|611.51|608.15|611.79|608.43|611.79|608.43|611.51|608.15|0
1652406390000|2022-05-13 01:46:30|611.99|608.63|611.79|608.43|611.99|608.63|611.79|608.43|0
1652406400000|2022-05-13 01:46:40|611.99|608.63|611.89|608.53|612.18|608.82|611.89|608.53|0
1652406420000|2022-05-13 01:47:00|611.79|608.43|611.99|608.63|611.99|608.63|611.7|608.34|0
1652406430000|2022-05-13 01:47:10|612.09|608.73|612.47|609.11|612.56|609.2|612.09|608.73|0
1652406440000|2022-05-13 01:47:20|612.28|608.92|612.75|609.39|612.75|609.39|612.28|608.92|0
1652406450000|2022-05-13 01:47:30|612.66|609.3|612.56|609.2|612.66|609.3|612.56|609.2|0
1652406460000|2022-05-13 01:47:40|612.75|609.39|612.95|609.59|612.95|609.59|612.75|609.39|0
1652406470000|2022-05-13 01:47:50|613.33|609.97|612.95|609.59|613.33|609.97|612.95|609.59|0
1652406480000|2022-05-13 01:48:00|613.14|609.78|613.33|609.97|613.33|609.97|613.14|609.78|0
1652406490000|2022-05-13 01:48:10|613.52|610.16|613.14|609.78|613.62|610.26|613.14|609.78|0
1652406500000|2022-05-13 01:48:20|612.75|609.39|612.75|609.39|612.85|609.49|612.75|609.39|0
1652406510000|2022-05-13 01:48:30|612.95|609.59|612.75|609.39|612.95|609.59|612.75|609.39|0
1652406520000|2022-05-13 01:48:40|612.56|609.2|612.37|609.01|612.66|609.3|612.37|609.01|0
1652406530000|2022-05-13 01:48:50|612.47|609.11|612.18|608.82|612.47|609.11|612.18|608.82|0
1652406540000|2022-05-13 01:49:00|612.56|609.2|612.56|609.2|612.56|609.2|612.37|609.01|0
1652406550000|2022-05-13 01:49:10|612.47|609.11|612.37|609.01|612.47|609.11|612.18|608.82|0
1652406560000|2022-05-13 01:49:20|612.09|608.73|612.18|608.82|612.28|608.92|612.09|608.73|0
1652406570000|2022-05-13 01:49:30|611.99|608.63|611.79|608.43|611.99|608.63|611.79|608.43|0
1652406580000|2022-05-13 01:49:40|611.6|608.24|611.79|608.43|611.79|608.43|611.6|608.24|0
1652406590000|2022-05-13 01:49:50|611.6|608.24|611.6|608.24|611.6|608.24|611.6|608.24|0
1652406600000|2022-05-13 01:50:00|611.51|608.15|611.99|608.63|611.99|608.63|611.51|608.15|0
1652406610000|2022-05-13 01:50:10|612.18|608.82|612.09|608.73|612.18|608.82|612.09|608.73|0
1652406620000|2022-05-13 01:50:20|611.99|608.63|611.99|608.63|611.99|608.63|611.99|608.63|0
1652406630000|2022-05-13 01:50:30|611.79|608.43|611.89|608.53|611.99|608.63|611.79|608.43|0
1652406640000|2022-05-13 01:50:40|611.99|608.63|611.99|608.63|611.99|608.63|611.7|608.34|0
1652406650000|2022-05-13 01:50:50|612.08|608.72|611.99|608.63|612.18|608.82|611.99|608.63|0
1652406660000|2022-05-13 01:51:00|611.79|608.43|611.6|608.24|611.79|608.43|611.6|608.24|0
1652406670000|2022-05-13 01:51:10|611.79|608.43|611.79|608.43|611.79|608.43|611.79|608.43|0
1652406680000|2022-05-13 01:51:20|611.22|607.86|611.22|607.86|611.22|607.86|611.22|607.86|0
1652406690000|2022-05-13 01:51:30|611.12|607.76|611.03|607.67|611.12|607.76|611.03|607.67|0
1652406700000|2022-05-13 01:51:40|610.83|607.47|611.03|607.67|611.03|607.67|610.64|607.28|0
1652406710000|2022-05-13 01:51:50|610.83|607.47|611.03|607.67|611.03|607.67|610.83|607.47|0
1652406720000|2022-05-13 01:52:00|611.41|608.05|611.79|608.43|611.79|608.43|611.41|608.05|0
1652406730000|2022-05-13 01:52:10|611.7|608.34|611.41|608.05|611.7|608.34|611.41|608.05|0
1652406740000|2022-05-13 01:52:20|611.51|608.15|611.41|608.05|611.51|608.15|611.41|608.05|0
1652406750000|2022-05-13 01:52:30|611.22|607.86|611.22|607.86|611.22|607.86|611.22|607.86|0
1652406760000|2022-05-13 01:52:40|611.32|607.96|611.22|607.86|611.32|607.96|611.22|607.86|0
1652406770000|2022-05-13 01:52:50|611.02|607.66|611.02|607.66|611.02|607.66|611.02|607.66|0
1652406780000|2022-05-13 01:53:00|611.12|607.76|611.02|607.66|611.12|607.76|610.83|607.47|0
1652406790000|2022-05-13 01:53:10|610.83|607.47|611.02|607.66|611.02|607.66|610.83|607.47|0
1652406800000|2022-05-13 01:53:20|610.93|607.57|610.64|607.28|610.93|607.57|610.64|607.28|0
1652406810000|2022-05-13 01:53:30|610.45|607.09|610.45|607.09|610.45|607.09|610.45|607.09|0
1652406830000|2022-05-13 01:53:50|610.07|606.71|610.45|607.09|610.45|607.09|610.07|606.71|0
1652406840000|2022-05-13 01:54:00|610.36|607|610.07|606.71|610.36|607|610.07|606.71|0
1652406850000|2022-05-13 01:54:10|609.97|606.61|610.07|606.71|610.07|606.71|609.97|606.61|0
1652406860000|2022-05-13 01:54:20|610.26|606.9|610.07|606.71|610.45|607.09|610.07|606.71|0
1652406870000|2022-05-13 01:54:30|610.26|606.9|610.55|607.19|610.55|607.19|610.26|606.9|0
1652406880000|2022-05-13 01:54:40|610.45|607.09|610.45|607.09|610.64|607.28|610.36|607|0
1652406890000|2022-05-13 01:54:50|610.64|607.28|610.55|607.19|610.64|607.28|610.36|607|0
1652406900000|2022-05-13 01:55:00|610.45|607.09|610.07|606.71|610.45|607.09|610.07|606.71|0
1652406910000|2022-05-13 01:55:10|610.26|606.9|610.45|607.09|610.45|607.09|610.26|606.9|0
1652406920000|2022-05-13 01:55:20|610.74|607.38|610.45|607.09|610.74|607.38|610.45|607.09|0
1652406930000|2022-05-13 01:55:30|610.64|607.28|610.83|607.47|610.83|607.47|610.64|607.28|0
1652406940000|2022-05-13 01:55:40|610.64|607.28|610.74|607.38|610.74|607.38|610.64|607.28|0
1652406950000|2022-05-13 01:55:50|610.64|607.28|611.02|607.66|611.02|607.66|610.64|607.28|0
1652406960000|2022-05-13 01:56:00|611.12|607.76|611.22|607.86|611.22|607.86|611.12|607.76|0
1652406970000|2022-05-13 01:56:10|611.02|607.66|611.02|607.66|611.02|607.66|610.83|607.47|0
1652406980000|2022-05-13 01:56:20|610.83|607.47|610.45|607.09|610.83|607.47|610.45|607.09|0
1652406990000|2022-05-13 01:56:30|610.26|606.9|610.45|607.09|610.45|607.09|610.26|606.9|0
1652407000000|2022-05-13 01:56:40|610.64|607.28|610.64|607.28|610.64|607.28|610.64|607.28|0
1652407010000|2022-05-13 01:56:50|610.83|607.47|611.02|607.66|611.02|607.66|610.83|607.47|0
1652407020000|2022-05-13 01:57:00|611.12|607.76|611.02|607.66|611.12|607.76|611.02|607.66|0
1652407030000|2022-05-13 01:57:10|611.22|607.86|611.22|607.86|611.22|607.86|611.12|607.76|0
1652407040000|2022-05-13 01:57:20|611.41|608.05|611.22|607.86|611.41|608.05|611.22|607.86|0
1652407050000|2022-05-13 01:57:30|611.02|607.66|610.93|607.57|611.02|607.66|610.93|607.57|0
1652407060000|2022-05-13 01:57:40|611.02|607.66|611.02|607.66|611.02|607.66|611.02|607.66|0
1652407070000|2022-05-13 01:57:50|611.22|607.86|611.22|607.86|611.22|607.86|611.22|607.86|0
1652407080000|2022-05-13 01:58:00|611.12|607.76|611.02|607.66|611.22|607.86|610.93|607.57|0
1652407090000|2022-05-13 01:58:10|611.22|607.86|611.02|607.66|611.22|607.86|611.02|607.66|0
1652407100000|2022-05-13 01:58:20|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652407110000|2022-05-13 01:58:30|611.31|607.95|611.21|607.85|611.31|607.95|611.21|607.85|0
1652407120000|2022-05-13 01:58:40|611.41|608.05|611.21|607.85|611.41|608.05|611.02|607.66|0
1652407130000|2022-05-13 01:58:50|611.02|607.66|611.02|607.66|611.02|607.66|611.02|607.66|0
1652407140000|2022-05-13 01:59:00|610.83|607.47|610.83|607.47|610.83|607.47|610.83|607.47|0
1652407160000|2022-05-13 01:59:20|610.64|607.28|610.64|607.28|610.64|607.28|610.64|607.28|0
1652407170000|2022-05-13 01:59:30|610.74|607.38|610.74|607.38|610.74|607.38|610.45|607.09|0
1652407180000|2022-05-13 01:59:40|610.83|607.47|610.93|607.57|610.93|607.57|610.74|607.38|0
1652407190000|2022-05-13 01:59:50|611.02|607.66|611.02|607.66|611.02|607.66|611.02|607.66|0
1652407200000|2022-05-13 02:00:00|610.83|607.47|610.93|607.57|610.93|607.57|610.83|607.47|0
1652407210000|2022-05-13 02:00:10|611.02|607.66|610.83|607.47|611.02|607.66|610.83|607.47|0
1652407220000|2022-05-13 02:00:20|610.64|607.28|610.45|607.09|610.64|607.28|610.45|607.09|0
1652407230000|2022-05-13 02:00:30|610.26|606.9|610.26|606.9|610.26|606.9|610.26|606.9|0
1652407240000|2022-05-13 02:00:40|610.16|606.8|609.87|606.51|610.16|606.8|609.68|606.32|0
1652407250000|2022-05-13 02:00:50|609.78|606.42|609.4|606.04|609.87|606.51|609.4|606.04|0
1652407260000|2022-05-13 02:01:00|609.2|605.84|609.3|605.94|609.3|605.94|609.11|605.75|0
1652407270000|2022-05-13 02:01:10|609.49|606.13|609.3|605.94|609.49|606.13|609.3|605.94|0
1652407280000|2022-05-13 02:01:20|609.2|605.84|609.3|605.94|609.3|605.94|609.11|605.75|0
1652407290000|2022-05-13 02:01:30|609.4|606.04|609.49|606.13|609.49|606.13|609.4|606.04|0
1652407300000|2022-05-13 02:01:40|609.68|606.32|610.25|606.89|610.25|606.89|609.68|606.32|0
1652407310000|2022-05-13 02:01:50|610.35|606.99|610.16|606.8|610.35|606.99|610.16|606.8|0
1652407320000|2022-05-13 02:02:00|610.25|606.89|609.78|606.42|610.25|606.89|609.78|606.42|0
1652407330000|2022-05-13 02:02:10|609.68|606.32|609.49|606.13|609.87|606.51|609.49|606.13|0
1652407340000|2022-05-13 02:02:20|609.2|605.84|609.4|606.04|609.4|606.04|609.1|605.74|0
1652407350000|2022-05-13 02:02:30|609.3|605.94|609.3|605.94|609.3|605.94|609.2|605.84|0
1652407360000|2022-05-13 02:02:40|608.53|605.17|608.91|605.55|608.91|605.55|608.53|605.17|0
1652407370000|2022-05-13 02:02:50|608.82|605.46|608.91|605.55|608.91|605.55|608.82|605.46|0
1652407380000|2022-05-13 02:03:00|608.72|605.36|608.72|605.36|608.91|605.55|608.72|605.36|0
1652407390000|2022-05-13 02:03:10|608.63|605.27|609.1|605.74|609.1|605.74|608.63|605.27|0
1652407400000|2022-05-13 02:03:20|609.3|605.94|609.1|605.74|609.3|605.94|609.1|605.74|0
1652407410000|2022-05-13 02:03:30|609.01|605.65|609.1|605.74|609.1|605.74|608.91|605.55|0
1652407420000|2022-05-13 02:03:40|609.3|605.94|609.1|605.74|609.3|605.94|609.1|605.74|0
1652407430000|2022-05-13 02:03:50|608.91|605.55|609.01|605.65|609.1|605.74|608.91|605.55|0
1652407440000|2022-05-13 02:04:00|608.91|605.55|609.3|605.94|609.3|605.94|608.91|605.55|0
1652407450000|2022-05-13 02:04:10|609.49|606.13|609.4|606.04|609.49|606.13|609.4|606.04|0
1652407460000|2022-05-13 02:04:20|609.87|606.51|610.06|606.7|610.06|606.7|609.87|606.51|0
1652407470000|2022-05-13 02:04:30|610.16|606.8|610.25|606.89|610.25|606.89|610.06|606.7|0
1652407480000|2022-05-13 02:04:40|610.16|606.8|609.97|606.61|610.16|606.8|609.97|606.61|0
1652407490000|2022-05-13 02:04:50|609.87|606.51|609.59|606.23|609.87|606.51|609.59|606.23|0
1652407500000|2022-05-13 02:05:00|609.49|606.13|609.97|606.61|609.97|606.61|609.49|606.13|0
1652407510000|2022-05-13 02:05:10|609.78|606.42|609.59|606.23|609.87|606.51|609.59|606.23|0
1652407520000|2022-05-13 02:05:20|609.87|606.51|609.59|606.23|609.87|606.51|609.59|606.23|0
1652407530000|2022-05-13 02:05:30|609.68|606.32|609.68|606.32|609.68|606.32|609.68|606.32|0
1652407540000|2022-05-13 02:05:40|609.59|606.23|609.68|606.32|609.68|606.32|609.59|606.23|0
1652407550000|2022-05-13 02:05:50|609.49|606.13|609.59|606.23|609.59|606.23|609.49|606.13|0
1652407560000|2022-05-13 02:06:00|609.39|606.03|609.1|605.74|609.39|606.03|609.1|605.74|0
1652407570000|2022-05-13 02:06:10|609.3|605.94|609.2|605.84|609.3|605.94|609.1|605.74|0
1652407580000|2022-05-13 02:06:20|608.91|605.55|609.1|605.74|609.1|605.74|608.72|605.36|0
1652407590000|2022-05-13 02:06:30|608.91|605.55|609.01|605.65|609.01|605.65|608.91|605.55|0
1652407600000|2022-05-13 02:06:40|609.2|605.84|609.1|605.74|609.2|605.84|609.1|605.74|0
1652407610000|2022-05-13 02:06:50|608.82|605.46|609.49|606.13|609.49|606.13|608.82|605.46|0
1652407620000|2022-05-13 02:07:00|609.68|606.32|609.87|606.51|609.87|606.51|609.68|606.32|0
1652407630000|2022-05-13 02:07:10|609.68|606.32|609.68|606.32|609.68|606.32|609.68|606.32|0
1652407640000|2022-05-13 02:07:20|609.49|606.13|609.68|606.32|609.68|606.32|609.49|606.13|0
1652407650000|2022-05-13 02:07:30|609.59|606.23|609.68|606.32|609.68|606.32|609.59|606.23|0
1652407660000|2022-05-13 02:07:40|609.49|606.13|609.68|606.32|609.68|606.32|609.49|606.13|0
1652407670000|2022-05-13 02:07:50|609.59|606.23|609.87|606.51|609.87|606.51|609.59|606.23|0
1652407680000|2022-05-13 02:08:00|609.78|606.42|610.06|606.7|610.06|606.7|609.78|606.42|0
1652407690000|2022-05-13 02:08:10|609.97|606.61|609.78|606.42|609.97|606.61|609.49|606.13|0
1652407700000|2022-05-13 02:08:20|609.87|606.51|609.68|606.32|609.87|606.51|609.49|606.13|0
1652407710000|2022-05-13 02:08:30|609.87|606.51|609.87|606.51|609.87|606.51|609.68|606.32|0
1652407720000|2022-05-13 02:08:40|609.78|606.42|610.06|606.7|610.06|606.7|609.78|606.42|0
1652407730000|2022-05-13 02:08:50|609.87|606.51|610.06|606.7|610.06|606.7|609.87|606.51|0
1652407740000|2022-05-13 02:09:00|610.25|606.89|610.25|606.89|610.25|606.89|610.25|606.89|0
1652407750000|2022-05-13 02:09:10|610.35|606.99|610.35|606.99|610.35|606.99|610.35|606.99|0
1652407760000|2022-05-13 02:09:20|610.25|606.89|610.44|607.08|610.44|607.08|610.25|606.89|0
1652407770000|2022-05-13 02:09:30|610.64|607.28|610.64|607.28|610.64|607.28|610.44|607.08|0
1652407780000|2022-05-13 02:09:40|610.74|607.38|610.44|607.08|610.74|607.38|610.44|607.08|0
1652407800000|2022-05-13 02:10:00|610.35|606.99|610.25|606.89|610.35|606.99|610.25|606.89|0
1652407810000|2022-05-13 02:10:10|610.35|606.99|610.35|606.99|610.35|606.99|610.35|606.99|0
1652407820000|2022-05-13 02:10:20|610.44|607.08|610.64|607.28|610.64|607.28|610.44|607.08|0
1652407840000|2022-05-13 02:10:40|610.83|607.47|610.74|607.38|610.83|607.47|610.64|607.28|0
1652407850000|2022-05-13 02:10:50|610.64|607.28|610.64|607.28|610.64|607.28|610.44|607.08|0
1652407860000|2022-05-13 02:11:00|610.54|607.18|610.64|607.28|610.64|607.28|610.54|607.18|0
1652407870000|2022-05-13 02:11:10|610.83|607.47|610.64|607.28|610.83|607.47|610.64|607.28|0
1652407880000|2022-05-13 02:11:20|610.74|607.38|611.02|607.66|611.02|607.66|610.74|607.38|0
1652407890000|2022-05-13 02:11:30|611.4|608.04|611.4|608.04|611.4|608.04|611.4|608.04|0
1652407900000|2022-05-13 02:11:40|611.21|607.85|611.59|608.23|611.59|608.23|611.21|607.85|0
1652407910000|2022-05-13 02:11:50|611.79|608.43|611.98|608.62|611.98|608.62|611.79|608.43|0
1652407920000|2022-05-13 02:12:00|611.79|608.43|611.79|608.43|612.08|608.72|611.79|608.43|0
1652407930000|2022-05-13 02:12:10|611.59|608.23|611.69|608.33|611.79|608.43|611.59|608.23|0
1652407940000|2022-05-13 02:12:20|611.59|608.23|611.4|608.04|611.59|608.23|611.21|607.85|0
1652407950000|2022-05-13 02:12:30|611.59|608.23|611.4|608.04|611.59|608.23|611.4|608.04|0
1652407970000|2022-05-13 02:12:50|611.59|608.23|611.98|608.62|611.98|608.62|611.4|608.04|0
1652407980000|2022-05-13 02:13:00|611.79|608.43|611.4|608.04|611.79|608.43|611.4|608.04|0
1652407990000|2022-05-13 02:13:10|611.59|608.23|611.5|608.14|611.59|608.23|611.5|608.14|0
1652408000000|2022-05-13 02:13:20|611.4|608.04|611.21|607.85|611.4|608.04|611.21|607.85|0
1652408010000|2022-05-13 02:13:30|611.12|607.76|611.12|607.76|611.12|607.76|611.12|607.76|0
1652408020000|2022-05-13 02:13:40|611.21|607.85|611.21|607.85|611.4|608.04|611.21|607.85|0
1652408030000|2022-05-13 02:13:50|611.4|608.04|611.02|607.66|611.4|608.04|611.02|607.66|0
1652408040000|2022-05-13 02:14:00|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652408050000|2022-05-13 02:14:10|611.02|607.66|611.02|607.66|611.02|607.66|611.02|607.66|0
1652408060000|2022-05-13 02:14:20|610.83|607.47|611.21|607.85|611.21|607.85|610.83|607.47|0
1652408070000|2022-05-13 02:14:30|611.02|607.66|611.12|607.76|611.12|607.76|611.02|607.66|0
1652408080000|2022-05-13 02:14:40|611.02|607.66|611.21|607.85|611.21|607.85|611.02|607.66|0
1652408090000|2022-05-13 02:14:50|611.4|608.04|611.4|608.04|611.4|608.04|611.4|608.04|0
1652408110000|2022-05-13 02:15:10|611.5|608.14|611.59|608.23|611.59|608.23|611.5|608.14|0
1652408120000|2022-05-13 02:15:20|611.79|608.43|611.98|608.62|611.98|608.62|611.79|608.43|0
1652408130000|2022-05-13 02:15:30|611.69|608.33|611.79|608.43|611.79|608.43|611.69|608.33|0
1652408140000|2022-05-13 02:15:40|611.59|608.23|611.21|607.85|611.59|608.23|611.21|607.85|0
1652408150000|2022-05-13 02:15:50|610.83|607.47|611.02|607.66|611.02|607.66|610.83|607.47|0
1652408160000|2022-05-13 02:16:00|610.83|607.47|610.83|607.47|610.93|607.57|610.83|607.47|0
1652408170000|2022-05-13 02:16:10|610.73|607.37|610.63|607.27|610.73|607.37|610.63|607.27|0
1652408180000|2022-05-13 02:16:20|610.83|607.47|610.63|607.27|610.83|607.47|610.63|607.27|0
1652408190000|2022-05-13 02:16:30|610.73|607.37|610.63|607.27|610.83|607.47|610.63|607.27|0
1652408200000|2022-05-13 02:16:40|610.83|607.47|610.63|607.27|610.83|607.47|610.63|607.27|0
1652408210000|2022-05-13 02:16:50|609.87|606.51|609.97|606.61|609.97|606.61|609.87|606.51|0
1652408220000|2022-05-13 02:17:00|609.87|606.51|610.44|607.08|610.44|607.08|609.87|606.51|0
1652408230000|2022-05-13 02:17:10|610.35|606.99|610.35|606.99|610.44|607.08|610.35|606.99|0
1652408240000|2022-05-13 02:17:20|610.44|607.08|610.63|607.27|610.63|607.27|610.35|606.99|0
1652408250000|2022-05-13 02:17:30|610.44|607.08|610.35|606.99|610.44|607.08|610.25|606.89|0
1652408260000|2022-05-13 02:17:40|610.44|607.08|610.16|606.8|610.44|607.08|610.16|606.8|0
1652408270000|2022-05-13 02:17:50|610.06|606.7|610.06|606.7|610.06|606.7|609.97|606.61|0
1652408280000|2022-05-13 02:18:00|609.87|606.51|609.48|606.12|609.87|606.51|609.48|606.12|0
1652408300000|2022-05-13 02:18:20|609.39|606.03|609.39|606.03|609.39|606.03|609.39|606.03|0
1652408310000|2022-05-13 02:18:30|609.48|606.12|609.67|606.31|609.67|606.31|609.48|606.12|0
1652408320000|2022-05-13 02:18:40|609.87|606.51|609.87|606.51|610.06|606.7|609.87|606.51|0
1652408330000|2022-05-13 02:18:50|609.67|606.31|609.67|606.31|609.67|606.31|609.67|606.31|0
1652408340000|2022-05-13 02:19:00|609.77|606.41|609.67|606.31|609.77|606.41|609.67|606.31|0
1652408350000|2022-05-13 02:19:10|609.48|606.12|609.67|606.31|609.67|606.31|609.48|606.12|0
1652408360000|2022-05-13 02:19:20|609.87|606.51|610.06|606.7|610.06|606.7|609.87|606.51|0
1652408370000|2022-05-13 02:19:30|609.97|606.61|609.87|606.51|609.97|606.61|609.67|606.31|0
1652408380000|2022-05-13 02:19:40|609.67|606.31|609.87|606.51|609.87|606.51|609.67|606.31|0
1652408390000|2022-05-13 02:19:50|610.06|606.7|610.25|606.89|610.25|606.89|610.06|606.7|0
1652408400000|2022-05-13 02:20:00|610.44|607.08|610.44|607.08|610.44|607.08|610.44|607.08|0
1652408410000|2022-05-13 02:20:10|610.25|606.89|611.02|607.66|611.02|607.66|610.25|606.89|0
1652408420000|2022-05-13 02:20:20|610.92|607.56|610.82|607.46|611.02|607.66|610.82|607.46|0
1652408430000|2022-05-13 02:20:30|610.73|607.37|610.54|607.18|610.73|607.37|610.54|607.18|0
1652408440000|2022-05-13 02:20:40|610.63|607.27|610.54|607.18|610.63|607.27|610.54|607.18|0
1652408450000|2022-05-13 02:20:50|610.44|607.08|610.44|607.08|610.44|607.08|610.44|607.08|0
1652408460000|2022-05-13 02:21:00|610.25|606.89|610.25|606.89|610.25|606.89|610.06|606.7|0
1652408470000|2022-05-13 02:21:10|610.16|606.8|610.25|606.89|610.25|606.89|610.16|606.8|0
1652408480000|2022-05-13 02:21:20|610.44|607.08|610.16|606.8|610.44|607.08|610.16|606.8|0
1652408490000|2022-05-13 02:21:30|610.25|606.89|609.87|606.51|610.25|606.89|609.87|606.51|0
1652408500000|2022-05-13 02:21:40|609.67|606.31|609.87|606.51|609.87|606.51|609.67|606.31|0
1652408510000|2022-05-13 02:21:50|609.77|606.41|609.87|606.51|609.87|606.51|609.77|606.41|0
1652408520000|2022-05-13 02:22:00|610.06|606.7|609.87|606.51|610.06|606.7|609.87|606.51|0
1652408530000|2022-05-13 02:22:10|609.77|606.41|609.87|606.51|609.87|606.51|609.67|606.31|0
1652408540000|2022-05-13 02:22:20|610.06|606.7|610.06|606.7|610.06|606.7|609.87|606.51|0
1652408550000|2022-05-13 02:22:30|609.96|606.6|610.06|606.7|610.06|606.7|609.96|606.6|0
1652408560000|2022-05-13 02:22:40|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1652408580000|2022-05-13 02:23:00|610.16|606.8|610.44|607.08|610.44|607.08|610.06|606.7|0
1652408590000|2022-05-13 02:23:10|610.54|607.18|610.54|607.18|610.63|607.27|610.44|607.08|0
1652408600000|2022-05-13 02:23:20|610.44|607.08|610.44|607.08|610.44|607.08|610.44|607.08|0
1652408610000|2022-05-13 02:23:30|610.25|606.89|610.06|606.7|610.25|606.89|609.96|606.6|0
1652408620000|2022-05-13 02:23:40|610.25|606.89|610.25|606.89|610.25|606.89|610.06|606.7|0
1652408630000|2022-05-13 02:23:50|610.06|606.7|610.06|606.7|610.16|606.8|610.06|606.7|0
1652408640000|2022-05-13 02:24:00|609.96|606.6|610.06|606.7|610.06|606.7|609.96|606.6|0
1652408650000|2022-05-13 02:24:10|610.25|606.89|610.25|606.89|610.25|606.89|610.25|606.89|0
1652408660000|2022-05-13 02:24:20|610.35|606.99|610.35|606.99|610.35|606.99|610.25|606.89|0
1652408670000|2022-05-13 02:24:30|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652408680000|2022-05-13 02:24:40|611.02|607.66|610.82|607.46|611.02|607.66|610.82|607.46|0
1652408690000|2022-05-13 02:24:50|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652408700000|2022-05-13 02:25:00|610.73|607.37|610.73|607.37|610.73|607.37|610.73|607.37|0
1652408710000|2022-05-13 02:25:10|610.63|607.27|610.54|607.18|610.63|607.27|610.44|607.08|0
1652408720000|2022-05-13 02:25:20|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652408740000|2022-05-13 02:25:40|610.63|607.27|610.63|607.27|610.63|607.27|610.63|607.27|0
1652408750000|2022-05-13 02:25:50|610.73|607.37|611.01|607.65|611.01|607.65|610.73|607.37|0
1652408760000|2022-05-13 02:26:00|610.92|607.56|611.01|607.65|611.01|607.65|610.92|607.56|0
1652408770000|2022-05-13 02:26:10|610.82|607.46|611.01|607.65|611.01|607.65|610.82|607.46|0
1652408790000|2022-05-13 02:26:30|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652408800000|2022-05-13 02:26:40|611.31|607.95|611.4|608.04|611.59|608.23|611.31|607.95|0
1652408810000|2022-05-13 02:26:50|611.21|607.85|611.21|607.85|611.21|607.85|611.01|607.65|0
1652408820000|2022-05-13 02:27:00|611.01|607.65|611.11|607.75|611.11|607.75|611.01|607.65|0
1652408830000|2022-05-13 02:27:10|611.21|607.85|611.11|607.75|611.21|607.85|611.11|607.75|0
1652408840000|2022-05-13 02:27:20|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652408850000|2022-05-13 02:27:30|611.01|607.65|611.21|607.85|611.21|607.85|611.01|607.65|0
1652408860000|2022-05-13 02:27:40|611.11|607.75|611.01|607.65|611.11|607.75|611.01|607.65|0
1652408870000|2022-05-13 02:27:50|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652408880000|2022-05-13 02:28:00|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652408900000|2022-05-13 02:28:20|611.21|607.85|611.01|607.65|611.21|607.85|611.01|607.65|0
1652408910000|2022-05-13 02:28:30|611.21|607.85|611.4|608.04|611.4|608.04|611.21|607.85|0
1652408930000|2022-05-13 02:28:50|611.21|607.85|611.21|607.85|611.21|607.85|611.01|607.65|0
1652408940000|2022-05-13 02:29:00|611.11|607.75|611.01|607.65|611.11|607.75|611.01|607.65|0
1652408950000|2022-05-13 02:29:10|611.21|607.85|611.01|607.65|611.21|607.85|611.01|607.65|0
1652408960000|2022-05-13 02:29:20|611.21|607.85|611.31|607.95|611.4|608.04|611.21|607.85|0
1652408970000|2022-05-13 02:29:30|611.21|607.85|611.31|607.95|611.4|608.04|611.21|607.85|0
1652408980000|2022-05-13 02:29:40|611.4|608.04|611.4|608.04|611.4|608.04|611.4|608.04|0
1652408990000|2022-05-13 02:29:50|611.21|607.85|611.5|608.14|611.5|608.14|611.21|607.85|0
1652409000000|2022-05-13 02:30:00|611.4|608.04|611.21|607.85|611.4|608.04|611.21|607.85|0
1652409010000|2022-05-13 02:30:10|611.59|608.23|611.5|608.14|611.59|608.23|611.5|608.14|0
1652409020000|2022-05-13 02:30:20|611.4|608.04|611.4|608.04|611.4|608.04|611.4|608.04|0
1652409030000|2022-05-13 02:30:30|611.21|607.85|611.01|607.65|611.21|607.85|611.01|607.65|0
1652409040000|2022-05-13 02:30:40|611.21|607.85|611.21|607.85|611.21|607.85|611.21|607.85|0
1652409050000|2022-05-13 02:30:50|611.01|607.65|611.11|607.75|611.11|607.75|611.01|607.65|0
1652409060000|2022-05-13 02:31:00|611.01|607.65|611.21|607.85|611.21|607.85|611.01|607.65|0
1652409070000|2022-05-13 02:31:10|611.01|607.65|610.25|606.89|611.01|607.65|610.25|606.89|0
1652409080000|2022-05-13 02:31:20|610.44|607.08|610.63|607.27|610.63|607.27|610.44|607.08|0
1652409090000|2022-05-13 02:31:30|610.73|607.37|610.44|607.08|610.82|607.46|610.44|607.08|0
1652409110000|2022-05-13 02:31:50|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652409130000|2022-05-13 02:32:10|611.01|607.65|611.2|607.84|611.2|607.84|611.01|607.65|0
1652409140000|2022-05-13 02:32:20|611.3|607.94|611.4|608.04|611.4|608.04|611.3|607.94|0
1652409150000|2022-05-13 02:32:30|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652409160000|2022-05-13 02:32:40|611.11|607.75|611.01|607.65|611.11|607.75|611.01|607.65|0
1652409180000|2022-05-13 02:33:00|610.82|607.46|610.82|607.46|610.82|607.46|610.82|607.46|0
1652409190000|2022-05-13 02:33:10|611.01|607.65|610.82|607.46|611.01|607.65|610.82|607.46|0
1652409200000|2022-05-13 02:33:20|610.92|607.56|611.01|607.65|611.01|607.65|610.92|607.56|0
1652409210000|2022-05-13 02:33:30|610.82|607.46|610.82|607.46|610.82|607.46|610.82|607.46|0
1652409220000|2022-05-13 02:33:40|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652409230000|2022-05-13 02:33:50|610.92|607.56|610.82|607.46|611.01|607.65|610.82|607.46|0
1652409240000|2022-05-13 02:34:00|610.63|607.27|610.63|607.27|610.63|607.27|610.44|607.08|0
1652409250000|2022-05-13 02:34:10|610.54|607.18|610.44|607.08|610.54|607.18|610.44|607.08|0
1652409260000|2022-05-13 02:34:20|610.25|606.89|610.25|606.89|610.25|606.89|610.25|606.89|0
1652409270000|2022-05-13 02:34:30|610.34|606.98|610.24|606.88|610.34|606.98|610.24|606.88|0
1652409280000|2022-05-13 02:34:40|610.63|607.27|610.54|607.18|610.63|607.27|610.54|607.18|0
1652409290000|2022-05-13 02:34:50|610.44|607.08|610.24|606.88|610.44|607.08|610.24|606.88|0
1652409310000|2022-05-13 02:35:10|610.34|606.98|610.63|607.27|610.63|607.27|610.34|606.98|0
1652409320000|2022-05-13 02:35:20|610.73|607.37|610.82|607.46|610.82|607.46|610.73|607.37|0
1652409330000|2022-05-13 02:35:30|610.44|607.08|610.63|607.27|610.63|607.27|610.44|607.08|0
1652409340000|2022-05-13 02:35:40|610.44|607.08|610.44|607.08|610.44|607.08|610.44|607.08|0
1652409350000|2022-05-13 02:35:50|610.24|606.88|610.24|606.88|610.24|606.88|610.24|606.88|0
1652409360000|2022-05-13 02:36:00|610.44|607.08|610.44|607.08|610.44|607.08|610.34|606.98|0
1652409380000|2022-05-13 02:36:20|610.34|606.98|610.24|606.88|610.34|606.98|610.24|606.88|0
1652409400000|2022-05-13 02:36:40|610.34|606.98|610.34|606.98|610.34|606.98|610.34|606.98|0
1652409410000|2022-05-13 02:36:50|610.24|606.88|610.15|606.79|610.24|606.88|610.05|606.69|0
1652409420000|2022-05-13 02:37:00|609.96|606.6|609.86|606.5|609.96|606.6|609.67|606.31|0
1652409430000|2022-05-13 02:37:10|609.77|606.41|610.05|606.69|610.05|606.69|609.67|606.31|0
1652409440000|2022-05-13 02:37:20|609.86|606.5|609.86|606.5|609.86|606.5|609.86|606.5|0
1652409460000|2022-05-13 02:37:40|609.96|606.6|610.44|607.08|610.44|607.08|609.96|606.6|0
1652409470000|2022-05-13 02:37:50|610.24|606.88|610.34|606.98|610.34|606.98|610.24|606.88|0
1652409480000|2022-05-13 02:38:00|610.24|606.88|610.44|607.08|610.44|607.08|610.24|606.88|0
1652409490000|2022-05-13 02:38:10|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652409500000|2022-05-13 02:38:20|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652409510000|2022-05-13 02:38:30|611.11|607.75|611.2|607.84|611.2|607.84|611.11|607.75|0
1652409520000|2022-05-13 02:38:40|611.39|608.03|611.49|608.13|611.49|608.13|611.39|608.03|0
1652409530000|2022-05-13 02:38:50|611.59|608.23|611.78|608.42|611.78|608.42|611.59|608.23|0
1652409540000|2022-05-13 02:39:00|611.97|608.61|612.16|608.8|612.16|608.8|611.97|608.61|0
1652409550000|2022-05-13 02:39:10|611.78|608.42|611.97|608.61|611.97|608.61|611.78|608.42|0
1652409560000|2022-05-13 02:39:20|612.16|608.8|611.97|608.61|612.16|608.8|611.97|608.61|0
1652409570000|2022-05-13 02:39:30|612.16|608.8|612.16|608.8|612.16|608.8|612.16|608.8|0
1652409580000|2022-05-13 02:39:40|612.26|608.9|612.16|608.8|612.26|608.9|612.16|608.8|0
1652409600000|2022-05-13 02:40:00|611.78|608.42|611.59|608.23|611.78|608.42|611.59|608.23|0
1652409610000|2022-05-13 02:40:10|611.78|608.42|611.69|608.33|611.78|608.42|611.69|608.33|0
1652409620000|2022-05-13 02:40:20|611.78|608.42|611.78|608.42|611.78|608.42|611.78|608.42|0
1652409640000|2022-05-13 02:40:40|611.69|608.33|611.59|608.23|611.69|608.33|611.59|608.23|0
1652409660000|2022-05-13 02:41:00|611.39|608.03|611.2|607.84|611.39|608.03|611.01|607.65|0
1652409670000|2022-05-13 02:41:10|611.39|608.03|611.11|607.75|611.39|608.03|611.11|607.75|0
1652409680000|2022-05-13 02:41:20|610.82|607.46|610.82|607.46|610.82|607.46|610.82|607.46|0
1652409690000|2022-05-13 02:41:30|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652409700000|2022-05-13 02:41:40|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652409710000|2022-05-13 02:41:50|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652409720000|2022-05-13 02:42:00|610.82|607.46|610.73|607.37|610.82|607.46|610.73|607.37|0
1652409730000|2022-05-13 02:42:10|610.63|607.27|611.11|607.75|611.11|607.75|610.63|607.27|0
1652409740000|2022-05-13 02:42:20|611.01|607.65|611.2|607.84|611.2|607.84|611.01|607.65|0
1652409760000|2022-05-13 02:42:40|611.01|607.65|611.49|608.13|611.59|608.23|611.01|607.65|0
1652409770000|2022-05-13 02:42:50|611.59|608.23|611.59|608.23|611.59|608.23|611.59|608.23|0
1652409790000|2022-05-13 02:43:10|611.49|608.13|611.78|608.42|611.78|608.42|611.39|608.03|0
1652409800000|2022-05-13 02:43:20|611.59|608.23|611.59|608.23|611.59|608.23|611.59|608.23|0
1652409820000|2022-05-13 02:43:40|611.78|608.42|611.78|608.42|611.78|608.42|611.78|608.42|0
1652409830000|2022-05-13 02:43:50|611.59|608.23|611.39|608.03|611.59|608.23|611.39|608.03|0
1652409850000|2022-05-13 02:44:10|611.2|607.84|611.01|607.65|611.2|607.84|611.01|607.65|0
1652409860000|2022-05-13 02:44:20|611.2|607.84|611.3|607.94|611.3|607.94|611.2|607.84|0
1652409870000|2022-05-13 02:44:30|611.2|607.84|610.82|607.46|611.2|607.84|610.82|607.46|0
1652409880000|2022-05-13 02:44:40|610.73|607.37|610.92|607.56|610.92|607.56|610.73|607.37|0
1652409890000|2022-05-13 02:44:50|610.82|607.46|611.01|607.65|611.01|607.65|610.82|607.46|0
1652409900000|2022-05-13 02:45:00|610.92|607.56|611.11|607.75|611.11|607.75|610.92|607.56|0
1652409910000|2022-05-13 02:45:10|610.92|607.56|610.82|607.46|611.01|607.65|610.82|607.46|0
1652409920000|2022-05-13 02:45:20|610.73|607.37|610.73|607.37|610.73|607.37|610.73|607.37|0
1652409930000|2022-05-13 02:45:30|610.63|607.27|610.82|607.46|610.82|607.46|610.63|607.27|0
1652409940000|2022-05-13 02:45:40|610.63|607.27|610.63|607.27|610.63|607.27|610.63|607.27|0
1652409950000|2022-05-13 02:45:50|610.72|607.36|610.43|607.07|610.72|607.36|610.43|607.07|0
1652409960000|2022-05-13 02:46:00|610.34|606.98|610.24|606.88|610.34|606.98|610.24|606.88|0
1652409980000|2022-05-13 02:46:20|610.05|606.69|610.24|606.88|610.24|606.88|610.05|606.69|0
1652409990000|2022-05-13 02:46:30|610.53|607.17|610.62|607.26|610.62|607.26|610.53|607.17|0
1652410000000|2022-05-13 02:46:40|610.53|607.17|610.62|607.26|610.62|607.26|610.43|607.07|0
1652410010000|2022-05-13 02:46:50|610.43|607.07|610.43|607.07|610.43|607.07|610.43|607.07|0
1652410020000|2022-05-13 02:47:00|610.34|606.98|610.43|607.07|610.43|607.07|610.34|606.98|0
1652410030000|2022-05-13 02:47:10|610.34|606.98|610.53|607.17|610.53|607.17|610.34|606.98|0
1652410040000|2022-05-13 02:47:20|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1652410050000|2022-05-13 02:47:30|610.82|607.46|610.92|607.56|610.92|607.56|610.82|607.46|0
1652410060000|2022-05-13 02:47:40|611.01|607.65|610.62|607.26|611.01|607.65|610.62|607.26|0
1652410100000|2022-05-13 02:48:20|610.82|607.46|610.82|607.46|610.82|607.46|610.82|607.46|0
1652410110000|2022-05-13 02:48:30|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1652410130000|2022-05-13 02:48:50|610.72|607.36|610.62|607.26|610.82|607.46|610.62|607.26|0
1652410140000|2022-05-13 02:49:00|610.72|607.36|610.72|607.36|610.72|607.36|610.72|607.36|0
1652410150000|2022-05-13 02:49:10|610.82|607.46|611.01|607.65|611.01|607.65|610.82|607.46|0
1652410160000|2022-05-13 02:49:20|611.2|607.84|610.92|607.56|611.2|607.84|610.92|607.56|0
1652410170000|2022-05-13 02:49:30|610.82|607.46|610.82|607.46|610.92|607.56|610.82|607.46|0
1652410180000|2022-05-13 02:49:40|610.72|607.36|610.62|607.26|610.82|607.46|610.62|607.26|0
1652410200000|2022-05-13 02:50:00|610.82|607.46|610.82|607.46|610.82|607.46|610.82|607.46|0
1652410210000|2022-05-13 02:50:10|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1652410220000|2022-05-13 02:50:20|610.53|607.17|610.62|607.26|610.62|607.26|610.53|607.17|0
1652410230000|2022-05-13 02:50:30|610.72|607.36|610.62|607.26|610.82|607.46|610.53|607.17|0
1652410250000|2022-05-13 02:50:50|610.43|607.07|610.82|607.46|610.82|607.46|610.43|607.07|0
1652410260000|2022-05-13 02:51:00|610.92|607.56|610.92|607.56|610.92|607.56|610.92|607.56|0
1652410270000|2022-05-13 02:51:10|610.82|607.46|610.82|607.46|610.92|607.56|610.82|607.46|0
1652410280000|2022-05-13 02:51:20|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410290000|2022-05-13 02:51:30|610.92|607.56|611.2|607.84|611.2|607.84|610.92|607.56|0
1652410300000|2022-05-13 02:51:40|611.3|607.94|611.39|608.03|611.39|608.03|611.3|607.94|0
1652410310000|2022-05-13 02:51:50|611.3|607.94|611.2|607.84|611.3|607.94|611.2|607.84|0
1652410320000|2022-05-13 02:52:00|611.39|608.03|611.49|608.13|611.49|608.13|611.39|608.03|0
1652410330000|2022-05-13 02:52:10|611.39|608.03|611.39|608.03|611.39|608.03|611.39|608.03|0
1652410350000|2022-05-13 02:52:30|611.2|607.84|611.01|607.65|611.2|607.84|611.01|607.65|0
1652410360000|2022-05-13 02:52:40|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410370000|2022-05-13 02:52:50|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1652410380000|2022-05-13 02:53:00|610.43|607.07|610.62|607.26|610.62|607.26|610.43|607.07|0
1652410390000|2022-05-13 02:53:10|610.72|607.36|610.72|607.36|610.72|607.36|610.72|607.36|0
1652410400000|2022-05-13 02:53:20|610.81|607.45|610.81|607.45|610.81|607.45|610.81|607.45|0
1652410410000|2022-05-13 02:53:30|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410420000|2022-05-13 02:53:40|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410430000|2022-05-13 02:53:50|611.01|607.65|611.01|607.65|611.11|607.75|611.01|607.65|0
1652410440000|2022-05-13 02:54:00|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410450000|2022-05-13 02:54:10|610.62|607.26|610.81|607.45|610.81|607.45|610.62|607.26|0
1652410460000|2022-05-13 02:54:20|610.72|607.36|610.43|607.07|610.72|607.36|610.43|607.07|0
1652410470000|2022-05-13 02:54:30|610.53|607.17|610.81|607.45|610.81|607.45|610.53|607.17|0
1652410490000|2022-05-13 02:54:50|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410500000|2022-05-13 02:55:00|611.2|607.84|611.01|607.65|611.2|607.84|611.01|607.65|0
1652410510000|2022-05-13 02:55:10|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410520000|2022-05-13 02:55:20|610.72|607.36|610.81|607.45|610.81|607.45|610.72|607.36|0
1652410530000|2022-05-13 02:55:30|610.62|607.26|611.01|607.65|611.01|607.65|610.62|607.26|0
1652410540000|2022-05-13 02:55:40|610.91|607.55|610.91|607.55|611.01|607.65|610.81|607.45|0
1652410550000|2022-05-13 02:55:50|611.01|607.65|611.01|607.65|611.01|607.65|610.91|607.55|0
1652410560000|2022-05-13 02:56:00|611.11|607.75|611.2|607.84|611.3|607.94|611.11|607.75|0
1652410580000|2022-05-13 02:56:20|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410590000|2022-05-13 02:56:30|610.81|607.45|610.81|607.45|610.81|607.45|610.81|607.45|0
1652410600000|2022-05-13 02:56:40|610.72|607.36|610.81|607.45|610.81|607.45|610.72|607.36|0
1652410610000|2022-05-13 02:56:50|610.72|607.36|610.62|607.26|610.72|607.36|610.62|607.26|0
1652410620000|2022-05-13 02:57:00|610.72|607.36|610.81|607.45|610.81|607.45|610.72|607.36|0
1652410630000|2022-05-13 02:57:10|611.01|607.65|610.81|607.45|611.01|607.65|610.81|607.45|0
1652410650000|2022-05-13 02:57:30|610.72|607.36|610.81|607.45|610.81|607.45|610.72|607.36|0
1652410660000|2022-05-13 02:57:40|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410670000|2022-05-13 02:57:50|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652410680000|2022-05-13 02:58:00|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410690000|2022-05-13 02:58:10|610.91|607.55|610.91|607.55|611.01|607.65|610.91|607.55|0
1652410700000|2022-05-13 02:58:20|611.01|607.65|611.01|607.65|611.01|607.65|611.01|607.65|0
1652410710000|2022-05-13 02:58:30|611|607.64|611|607.64|611|607.64|611|607.64|0
1652410730000|2022-05-13 02:58:50|610.72|607.36|610.62|607.26|610.72|607.36|610.62|607.26|0
1652410740000|2022-05-13 02:59:00|610.72|607.36|610.81|607.45|610.81|607.45|610.72|607.36|0
1652410760000|2022-05-13 02:59:20|610.91|607.55|610.91|607.55|610.91|607.55|610.91|607.55|0
1652410770000|2022-05-13 02:59:30|611|607.64|610.91|607.55|611|607.64|610.91|607.55|0
1652410780000|2022-05-13 02:59:40|610.81|607.45|610.62|607.26|610.81|607.45|610.62|607.26|0
1652410800000|2022-05-13 03:00:00|611|607.64|610.91|607.55|611|607.64|610.81|607.45|0
1652410810000|2022-05-13 03:00:10|610.81|607.45|610.62|607.26|610.81|607.45|610.62|607.26|0
1652410820000|2022-05-13 03:00:20|610.72|607.36|610.72|607.36|610.72|607.36|610.62|607.26|0
1652410830000|2022-05-13 03:00:30|610.62|607.26|610.53|607.17|610.62|607.26|610.53|607.17|0
1652410840000|2022-05-13 03:00:40|610.62|607.26|610.43|607.07|610.62|607.26|610.43|607.07|0
1652410850000|2022-05-13 03:00:50|610.24|606.88|610.24|606.88|610.24|606.88|610.24|606.88|0
1652410860000|2022-05-13 03:01:00|610.43|607.07|610.43|607.07|610.43|607.07|610.24|606.88|0
1652410870000|2022-05-13 03:01:10|610.34|606.98|610.34|606.98|610.34|606.98|610.24|606.88|0
1652410880000|2022-05-13 03:01:20|610.43|607.07|610.62|607.26|610.62|607.26|610.34|606.98|0
1652410890000|2022-05-13 03:01:30|610.43|607.07|610.72|607.36|610.72|607.36|610.43|607.07|0
1652410900000|2022-05-13 03:01:40|610.81|607.45|610.81|607.45|610.81|607.45|610.81|607.45|0
1652410910000|2022-05-13 03:01:50|610.91|607.55|610.81|607.45|610.91|607.55|610.81|607.45|0
1652410920000|2022-05-13 03:02:00|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1652410930000|2022-05-13 03:02:10|610.53|607.17|610.62|607.26|610.62|607.26|610.53|607.17|0
1652410940000|2022-05-13 03:02:20|610.53|607.17|610.62|607.26|610.62|607.26|610.53|607.17|0
1652410950000|2022-05-13 03:02:30|610.81|607.45|611.2|607.84|611.2|607.84|610.62|607.26|0
1652410960000|2022-05-13 03:02:40|611|607.64|611|607.64|611|607.64|611|607.64|0
1652410970000|2022-05-13 03:02:50|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652410980000|2022-05-13 03:03:00|611.39|608.03|611.39|608.03|611.39|608.03|611.39|608.03|0
1652410990000|2022-05-13 03:03:10|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652411000000|2022-05-13 03:03:20|611|607.64|611|607.64|611|607.64|611|607.64|0
1652411020000|2022-05-13 03:03:40|611.2|607.84|611.2|607.84|611.2|607.84|611.2|607.84|0
1652411040000|2022-05-13 03:04:00|611.1|607.74|611|607.64|611.1|607.74|611|607.64|0
1652411090000|2022-05-13 03:04:50|611.19|607.83|611.19|607.83|611.19|607.83|611.19|607.83|0
1652411100000|2022-05-13 03:05:00|611.29|607.93|611.29|607.93|611.29|607.93|611.29|607.93|0
1652411110000|2022-05-13 03:05:10|611.19|607.83|611|607.64|611.19|607.83|611|607.64|0
1652411140000|2022-05-13 03:05:40|611.1|607.74|611|607.64|611.1|607.74|611|607.64|0
1652411170000|2022-05-13 03:06:10|610.43|607.07|610.43|607.07|610.43|607.07|610.43|607.07|0
1652411180000|2022-05-13 03:06:20|610.24|606.88|609.85|606.49|610.24|606.88|609.85|606.49|0
1652411190000|2022-05-13 03:06:30|609.76|606.4|609.66|606.3|609.85|606.49|609.66|606.3|0
1652411200000|2022-05-13 03:06:40|609.47|606.11|609.38|606.02|609.47|606.11|609.38|606.02|0
1652411210000|2022-05-13 03:06:50|609.28|605.92|609.09|605.73|609.28|605.92|609.09|605.73|0
1652411220000|2022-05-13 03:07:00|609.28|605.92|609.18|605.82|609.38|606.02|609.18|605.82|0
1652411230000|2022-05-13 03:07:10|609.09|605.73|609.09|605.73|609.09|605.73|609.09|605.73|0
1652411240000|2022-05-13 03:07:20|608.89|605.53|608.99|605.63|608.99|605.63|608.89|605.53|0
1652411250000|2022-05-13 03:07:30|608.89|605.53|608.99|605.63|609.09|605.73|608.89|605.53|0
1652411260000|2022-05-13 03:07:40|608.7|605.34|608.51|605.15|608.7|605.34|608.51|605.15|0
1652411270000|2022-05-13 03:07:50|608.32|604.96|608.32|604.96|608.42|605.06|608.32|604.96|0
1652411280000|2022-05-13 03:08:00|607.94|604.58|608.13|604.77|608.23|604.87|607.94|604.58|0
1652411290000|2022-05-13 03:08:10|608.32|604.96|608.51|605.15|608.51|605.15|608.32|604.96|0
1652411300000|2022-05-13 03:08:20|608.61|605.25|608.51|605.15|608.7|605.34|608.51|605.15|0
1652411310000|2022-05-13 03:08:30|608.32|604.96|608.13|604.77|608.32|604.96|608.13|604.77|0
1652411320000|2022-05-13 03:08:40|607.94|604.58|608.04|604.68|608.04|604.68|607.94|604.58|0
1652411330000|2022-05-13 03:08:50|607.94|604.58|607.74|604.38|608.13|604.77|607.74|604.38|0
1652411340000|2022-05-13 03:09:00|607.65|604.29|607.55|604.19|607.74|604.38|607.55|604.19|0
1652411350000|2022-05-13 03:09:10|607.74|604.38|607.74|604.38|607.74|604.38|607.74|604.38|0
1652411360000|2022-05-13 03:09:20|607.94|604.58|608.13|604.77|608.13|604.77|607.94|604.58|0
1652411370000|2022-05-13 03:09:30|608.04|604.68|608.04|604.68|608.13|604.77|608.04|604.68|0
1652411380000|2022-05-13 03:09:40|608.13|604.77|607.94|604.58|608.13|604.77|607.94|604.58|0
1652411390000|2022-05-13 03:09:50|608.13|604.77|608.13|604.77|608.13|604.77|608.13|604.77|0
1652411400000|2022-05-13 03:10:00|608.04|604.68|608.32|604.96|608.32|604.96|608.04|604.68|0
1652411410000|2022-05-13 03:10:10|608.51|605.15|608.42|605.06|608.51|605.15|608.42|605.06|0
1652411420000|2022-05-13 03:10:20|608.51|605.15|608.51|605.15|608.51|605.15|608.42|605.06|0
1652411430000|2022-05-13 03:10:30|608.42|605.06|608.61|605.25|608.61|605.25|608.42|605.06|0
1652411440000|2022-05-13 03:10:40|608.89|605.53|608.32|604.96|608.89|605.53|608.32|604.96|0
1652411450000|2022-05-13 03:10:50|608.7|605.34|608.51|605.15|608.7|605.34|608.51|605.15|0
1652411460000|2022-05-13 03:11:00|608.32|604.96|608.13|604.77|608.32|604.96|608.13|604.77|0
1652411480000|2022-05-13 03:11:20|608.32|604.96|608.13|604.77|608.32|604.96|608.13|604.77|0
1652411490000|2022-05-13 03:11:30|608.32|604.96|608.23|604.87|608.32|604.96|608.23|604.87|0
1652411500000|2022-05-13 03:11:40|608.32|604.96|608.51|605.15|608.51|605.15|608.32|604.96|0
1652411510000|2022-05-13 03:11:50|608.7|605.34|608.7|605.34|608.7|605.34|608.7|605.34|0
1652411530000|2022-05-13 03:12:10|608.8|605.44|608.8|605.44|608.8|605.44|608.8|605.44|0
1652411540000|2022-05-13 03:12:20|608.51|605.15|608.7|605.34|608.7|605.34|608.51|605.15|0
1652411550000|2022-05-13 03:12:30|609.08|605.72|608.89|605.53|609.08|605.72|608.89|605.53|0
1652411560000|2022-05-13 03:12:40|608.99|605.63|609.08|605.72|609.08|605.72|608.99|605.63|0
1652411570000|2022-05-13 03:12:50|608.99|605.63|608.99|605.63|608.99|605.63|608.99|605.63|0
1652411580000|2022-05-13 03:13:00|608.89|605.53|608.89|605.53|608.89|605.53|608.89|605.53|0
1652411590000|2022-05-13 03:13:10|608.7|605.34|608.42|605.06|608.7|605.34|608.42|605.06|0
1652411600000|2022-05-13 03:13:20|608.32|604.96|608.32|604.96|608.42|605.06|608.32|604.96|0
1652411610000|2022-05-13 03:13:30|608.42|605.06|608.42|605.06|608.42|605.06|608.32|604.96|0
1652411620000|2022-05-13 03:13:40|608.61|605.25|607.93|604.57|608.61|605.25|607.93|604.57|0
1652411630000|2022-05-13 03:13:50|607.84|604.48|607.74|604.38|607.84|604.48|607.74|604.38|0
1652411650000|2022-05-13 03:14:10|607.93|604.57|607.84|604.48|607.93|604.57|607.84|604.48|0
1652411660000|2022-05-13 03:14:20|607.74|604.38|607.55|604.19|607.74|604.38|607.55|604.19|0
1652411670000|2022-05-13 03:14:30|607.74|604.38|607.74|604.38|607.74|604.38|607.74|604.38|0
1652411690000|2022-05-13 03:14:50|607.65|604.29|607.74|604.38|607.74|604.38|607.65|604.29|0
1652411700000|2022-05-13 03:15:00|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1652411710000|2022-05-13 03:15:10|607.46|604.1|607.17|603.81|607.46|604.1|607.17|603.81|0
1652411720000|2022-05-13 03:15:20|607.36|604|607.36|604|607.36|604|607.36|604|0
1652411730000|2022-05-13 03:15:30|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1652411740000|2022-05-13 03:15:40|607.46|604.1|607.46|604.1|607.46|604.1|607.46|604.1|0
1652411750000|2022-05-13 03:15:50|607.36|604|607.36|604|607.55|604.19|607.36|604|0
1652411760000|2022-05-13 03:16:00|607.17|603.81|607.36|604|607.36|604|607.17|603.81|0
1652411770000|2022-05-13 03:16:10|607.55|604.19|607.36|604|607.55|604.19|607.36|604|0
1652411780000|2022-05-13 03:16:20|607.27|603.91|606.02|602.66|607.27|603.91|606.02|602.66|0
1652411790000|2022-05-13 03:16:30|605.83|602.47|603.92|600.56|605.83|602.47|603.92|600.56|0
1652411800000|2022-05-13 03:16:40|604.11|600.75|604.11|600.75|604.3|600.94|604.11|600.75|0
1652411810000|2022-05-13 03:16:50|603.35|599.99|603.45|600.09|603.54|600.18|603.35|599.99|0
1652411820000|2022-05-13 03:17:00|603.54|600.18|603.73|600.37|603.73|600.37|603.54|600.18|0
1652411830000|2022-05-13 03:17:10|603.92|600.56|603.92|600.56|603.92|600.56|603.92|600.56|0
1652411840000|2022-05-13 03:17:20|604.02|600.66|604.11|600.75|604.49|601.13|604.02|600.66|0
1652411850000|2022-05-13 03:17:30|603.92|600.56|604.3|600.94|604.3|600.94|603.92|600.56|0
1652411860000|2022-05-13 03:17:40|604.4|601.04|604.49|601.13|604.68|601.32|604.4|601.04|0
1652411870000|2022-05-13 03:17:50|604.4|601.04|604.49|601.13|604.49|601.13|604.4|601.04|0
1652411880000|2022-05-13 03:18:00|604.4|601.04|604.49|601.13|604.49|601.13|604.4|601.04|0
1652411890000|2022-05-13 03:18:10|604.11|600.75|603.92|600.56|604.11|600.75|603.92|600.56|0
1652411900000|2022-05-13 03:18:20|603.73|600.37|603.73|600.37|603.92|600.56|603.73|600.37|0
1652411910000|2022-05-13 03:18:30|603.35|599.99|603.35|599.99|603.35|599.99|603.35|599.99|0
1652411920000|2022-05-13 03:18:40|603.92|600.56|604.3|600.94|604.3|600.94|603.92|600.56|0
1652411930000|2022-05-13 03:18:50|604.11|600.75|604.3|600.94|604.3|600.94|604.11|600.75|0
1652411940000|2022-05-13 03:19:00|603.92|600.56|603.73|600.37|603.92|600.56|603.73|600.37|0
1652411950000|2022-05-13 03:19:10|603.54|600.18|603.73|600.37|603.73|600.37|603.54|600.18|0
1652411960000|2022-05-13 03:19:20|603.54|600.18|603.54|600.18|603.54|600.18|603.54|600.18|0
1652411970000|2022-05-13 03:19:30|603.35|599.99|602.97|599.61|603.35|599.99|602.97|599.61|0
1652411980000|2022-05-13 03:19:40|603.16|599.8|603.35|599.99|603.35|599.99|603.16|599.8|0
1652411990000|2022-05-13 03:19:50|603.16|599.8|603.16|599.8|603.16|599.8|602.97|599.61|0
1652412000000|2022-05-13 03:20:00|603.07|599.71|603.16|599.8|603.35|599.99|603.07|599.71|0
1652412010000|2022-05-13 03:20:10|602.97|599.61|603.16|599.8|603.16|599.8|602.97|599.61|0
1652412020000|2022-05-13 03:20:20|603.26|599.9|603.35|599.99|603.45|600.09|603.26|599.9|0
1652412030000|2022-05-13 03:20:30|603.16|599.8|603.16|599.8|603.16|599.8|603.16|599.8|0
1652412040000|2022-05-13 03:20:40|603.35|599.99|603.54|600.18|603.54|600.18|603.35|599.99|0
1652412050000|2022-05-13 03:20:50|603.35|599.99|603.54|600.18|603.54|600.18|603.35|599.99|0
1652412060000|2022-05-13 03:21:00|603.35|599.99|603.16|599.8|603.35|599.99|603.16|599.8|0
1652412070000|2022-05-13 03:21:10|603.54|600.18|603.35|599.99|603.54|600.18|603.35|599.99|0
1652412080000|2022-05-13 03:21:20|603.26|599.9|603.16|599.8|603.26|599.9|603.16|599.8|0
1652412090000|2022-05-13 03:21:30|603.54|600.18|603.54|600.18|603.54|600.18|603.54|600.18|0
1652412100000|2022-05-13 03:21:40|603.35|599.99|603.35|599.99|603.35|599.99|603.35|599.99|0
1652412110000|2022-05-13 03:21:50|603.54|600.18|603.73|600.37|603.73|600.37|603.54|600.18|0
1652412120000|2022-05-13 03:22:00|603.26|599.9|602.97|599.61|603.26|599.9|602.97|599.61|0
1652412130000|2022-05-13 03:22:10|602.88|599.52|602.78|599.42|602.88|599.52|602.78|599.42|0
1652412140000|2022-05-13 03:22:20|602.2|598.84|601.82|598.46|602.2|598.84|601.63|598.27|0
1652412150000|2022-05-13 03:22:30|601.63|598.27|601.82|598.46|601.82|598.46|601.54|598.18|0
1652412160000|2022-05-13 03:22:40|601.63|598.27|601.44|598.08|601.63|598.27|601.25|597.89|0
1652412170000|2022-05-13 03:22:50|601.25|597.89|601.44|598.08|601.44|598.08|601.25|597.89|0
1652412180000|2022-05-13 03:23:00|601.54|598.18|601.63|598.27|601.82|598.46|601.54|598.18|0
1652412190000|2022-05-13 03:23:10|601.82|598.46|601.82|598.46|601.82|598.46|601.82|598.46|0
1652412200000|2022-05-13 03:23:20|601.63|598.27|601.63|598.27|601.63|598.27|601.63|598.27|0
1652412210000|2022-05-13 03:23:30|601.82|598.46|601.63|598.27|601.82|598.46|601.44|598.08|0
1652412220000|2022-05-13 03:23:40|601.44|598.08|601.25|597.89|601.63|598.27|601.25|597.89|0
1652412230000|2022-05-13 03:23:50|601.06|597.7|600.87|597.51|601.06|597.7|600.87|597.51|0
1652412240000|2022-05-13 03:24:00|600.68|597.32|600.68|597.32|600.68|597.32|600.68|597.32|0
1652412250000|2022-05-13 03:24:10|600.87|597.51|600.78|597.42|600.87|597.51|600.78|597.42|0
1652412260000|2022-05-13 03:24:20|600.68|597.32|600.68|597.32|600.68|597.32|600.49|597.13|0
1652412270000|2022-05-13 03:24:30|600.87|597.51|601.06|597.7|601.06|597.7|600.87|597.51|0
1652412280000|2022-05-13 03:24:40|600.87|597.51|600.4|597.04|600.87|597.51|600.4|597.04|0
1652412290000|2022-05-13 03:24:50|600.49|597.13|600.49|597.13|600.68|597.32|600.49|597.13|0
1652412300000|2022-05-13 03:25:00|600.59|597.23|600.87|597.51|600.87|597.51|600.59|597.23|0
1652412310000|2022-05-13 03:25:10|601.06|597.7|600.97|597.61|601.06|597.7|600.97|597.61|0
1652412320000|2022-05-13 03:25:20|601.06|597.7|601.16|597.8|601.16|597.8|600.97|597.61|0
1652412330000|2022-05-13 03:25:30|601.25|597.89|601.63|598.27|601.63|598.27|601.25|597.89|0
1652412340000|2022-05-13 03:25:40|601.73|598.37|601.82|598.46|601.82|598.46|601.63|598.27|0
1652412360000|2022-05-13 03:26:00|601.92|598.56|602.01|598.65|602.01|598.65|601.82|598.46|0
1652412370000|2022-05-13 03:26:10|602.2|598.84|602.2|598.84|602.39|599.03|602.2|598.84|0
1652412380000|2022-05-13 03:26:20|602.39|599.03|602.2|598.84|602.39|599.03|602.01|598.65|0
1652412400000|2022-05-13 03:26:40|602.39|599.03|602.39|599.03|602.58|599.22|602.39|599.03|0
1652412410000|2022-05-13 03:26:50|602.2|598.84|602.2|598.84|602.2|598.84|602.2|598.84|0
1652412420000|2022-05-13 03:27:00|602.11|598.75|601.73|598.37|602.11|598.75|601.73|598.37|0
1652412430000|2022-05-13 03:27:10|601.63|598.27|601.73|598.37|601.82|598.46|601.63|598.27|0
1652412440000|2022-05-13 03:27:20|601.63|598.27|600.87|597.51|601.63|598.27|600.87|597.51|0
1652412450000|2022-05-13 03:27:30|600.97|597.61|601.44|598.08|601.44|598.08|600.97|597.61|0
1652412460000|2022-05-13 03:27:40|601.63|598.27|600.68|597.32|601.63|598.27|600.68|597.32|0
1652412470000|2022-05-13 03:27:50|600.87|597.51|600.68|597.32|601.06|597.7|600.68|597.32|0
1652412480000|2022-05-13 03:28:00|600.4|597.04|600.87|597.51|600.87|597.51|600.3|596.94|0
1652412490000|2022-05-13 03:28:10|600.68|597.32|600.49|597.13|601.06|597.7|600.49|597.13|0
1652412500000|2022-05-13 03:28:20|600.78|597.42|600.97|597.61|600.97|597.61|600.78|597.42|0
1652412510000|2022-05-13 03:28:30|600.87|597.51|600.87|597.51|600.87|597.51|600.87|597.51|0
1652412520000|2022-05-13 03:28:40|600.68|597.32|600.68|597.32|600.68|597.32|600.49|597.13|0
1652412530000|2022-05-13 03:28:50|600.59|597.23|600.68|597.32|600.87|597.51|600.59|597.23|0
1652412540000|2022-05-13 03:29:00|600.87|597.51|600.68|597.32|600.87|597.51|600.68|597.32|0
1652412550000|2022-05-13 03:29:10|600.87|597.51|600.49|597.13|600.87|597.51|600.49|597.13|0
1652412570000|2022-05-13 03:29:30|600.3|596.94|600.3|596.94|600.4|597.04|600.3|596.94|0
1652412580000|2022-05-13 03:29:40|600.49|597.13|600.3|596.94|600.49|597.13|600.3|596.94|0
1652412590000|2022-05-13 03:29:50|600.49|597.13|600.49|597.13|600.49|597.13|600.49|597.13|0
1652412600000|2022-05-13 03:30:00|600.3|596.94|600.3|596.94|600.49|597.13|600.3|596.94|0
1652412610000|2022-05-13 03:30:10|600.11|596.75|600.11|596.75|600.11|596.75|600.11|596.75|0
1652412620000|2022-05-13 03:30:20|599.92|596.56|600.4|597.04|600.49|597.13|599.92|596.56|0
1652412630000|2022-05-13 03:30:30|600.3|596.94|599.92|596.56|600.3|596.94|599.92|596.56|0
1652412640000|2022-05-13 03:30:40|599.54|596.18|599.54|596.18|599.54|596.18|599.54|596.18|0
1652412650000|2022-05-13 03:30:50|599.26|595.9|597.45|594.09|599.26|595.9|597.45|594.09|0
1652412660000|2022-05-13 03:31:00|597.83|594.47|598.59|595.23|598.59|595.23|597.83|594.47|0
1652412670000|2022-05-13 03:31:10|598.4|595.04|597.83|594.47|598.59|595.23|597.83|594.47|0
1652412680000|2022-05-13 03:31:20|598.21|594.85|597.83|594.47|598.21|594.85|597.83|594.47|0
1652412690000|2022-05-13 03:31:30|597.64|594.28|597.45|594.09|597.64|594.28|597.45|594.09|0
1652412700000|2022-05-13 03:31:40|597.55|594.19|597.45|594.09|597.64|594.28|597.45|594.09|0
1652412710000|2022-05-13 03:31:50|597.26|593.9|597.45|594.09|597.45|594.09|597.26|593.9|0
1652412720000|2022-05-13 03:32:00|597.64|594.28|598.78|595.42|598.78|595.42|597.64|594.28|0
1652412730000|2022-05-13 03:32:10|598.4|595.04|598.4|595.04|598.59|595.23|598.4|595.04|0
1652412740000|2022-05-13 03:32:20|598.69|595.33|598.4|595.04|598.69|595.33|598.4|595.04|0
1652412760000|2022-05-13 03:32:40|598.5|595.14|598.78|595.42|598.78|595.42|598.5|595.14|0
1652412770000|2022-05-13 03:32:50|598.59|595.23|598.59|595.23|598.59|595.23|598.59|595.23|0
1652412780000|2022-05-13 03:33:00|598.5|595.14|598.59|595.23|598.69|595.33|598.5|595.14|0
1652412790000|2022-05-13 03:33:10|598.5|595.14|598.31|594.95|598.5|595.14|598.31|594.95|0
1652412800000|2022-05-13 03:33:20|598.21|594.85|598.02|594.66|598.21|594.85|597.64|594.28|0
1652412810000|2022-05-13 03:33:30|597.74|594.38|597.83|594.47|597.93|594.57|597.74|594.38|0
1652412820000|2022-05-13 03:33:40|598.02|594.66|598.21|594.85|598.21|594.85|598.02|594.66|0
1652412830000|2022-05-13 03:33:50|598.02|594.66|598.12|594.76|598.21|594.85|598.02|594.66|0
1652412840000|2022-05-13 03:34:00|597.93|594.57|598.21|594.85|598.21|594.85|597.83|594.47|0
1652412850000|2022-05-13 03:34:10|598.02|594.66|598.02|594.66|598.02|594.66|598.02|594.66|0
1652412860000|2022-05-13 03:34:20|597.93|594.57|598.21|594.85|598.21|594.85|597.93|594.57|0
1652412870000|2022-05-13 03:34:30|598.4|595.04|598.21|594.85|598.4|595.04|598.21|594.85|0
1652412880000|2022-05-13 03:34:40|598.12|594.76|598.12|594.76|598.12|594.76|598.12|594.76|0
1652412890000|2022-05-13 03:34:50|598.02|594.66|598.21|594.85|598.4|595.04|598.02|594.66|0
1652412900000|2022-05-13 03:35:00|598.12|594.76|598.21|594.85|598.21|594.85|598.02|594.66|0
1652412910000|2022-05-13 03:35:10|598.02|594.66|598.02|594.66|598.21|594.85|598.02|594.66|0
1652412920000|2022-05-13 03:35:20|598.21|594.85|598.21|594.85|598.21|594.85|598.21|594.85|0
1652412930000|2022-05-13 03:35:30|598.4|595.04|598.21|594.85|598.4|595.04|598.21|594.85|0
1652412940000|2022-05-13 03:35:40|598.4|595.04|598.21|594.85|598.4|595.04|598.21|594.85|0
1652412950000|2022-05-13 03:35:50|598.02|594.66|598.02|594.66|598.02|594.66|597.93|594.57|0
1652412960000|2022-05-13 03:36:00|598.21|594.85|598.69|595.33|598.69|595.33|598.21|594.85|0
1652412970000|2022-05-13 03:36:10|598.78|595.42|598.59|595.23|598.78|595.42|598.59|595.23|0
1652412980000|2022-05-13 03:36:20|598.4|595.04|598.78|595.42|598.78|595.42|598.4|595.04|0
1652412990000|2022-05-13 03:36:30|598.5|595.14|598.69|595.33|598.69|595.33|598.5|595.14|0
1652413000000|2022-05-13 03:36:40|598.88|595.52|598.97|595.61|598.97|595.61|598.78|595.42|0
1652413010000|2022-05-13 03:36:50|598.78|595.42|598.78|595.42|598.78|595.42|598.78|595.42|0
1652413020000|2022-05-13 03:37:00|598.69|595.33|598.69|595.33|598.78|595.42|598.59|595.23|0
1652413040000|2022-05-13 03:37:20|598.59|595.23|598.59|595.23|598.59|595.23|598.59|595.23|0
1652413050000|2022-05-13 03:37:30|598.5|595.14|598.21|594.85|598.5|595.14|598.21|594.85|0
1652413060000|2022-05-13 03:37:40|597.83|594.47|597.64|594.28|597.83|594.47|597.64|594.28|0
1652413080000|2022-05-13 03:38:00|597.83|594.47|597.64|594.28|597.83|594.47|597.64|594.28|0
1652413090000|2022-05-13 03:38:10|597.74|594.38|597.64|594.28|597.83|594.47|597.64|594.28|0
1652413100000|2022-05-13 03:38:20|597.83|594.47|597.83|594.47|597.83|594.47|597.64|594.28|0
1652413110000|2022-05-13 03:38:30|597.74|594.38|597.64|594.28|597.74|594.38|597.64|594.28|0
1652413120000|2022-05-13 03:38:40|597.45|594.09|597.74|594.38|597.74|594.38|597.45|594.09|0
1652413130000|2022-05-13 03:38:50|597.93|594.57|597.55|594.19|597.93|594.57|597.55|594.19|0
1652413140000|2022-05-13 03:39:00|597.64|594.28|597.64|594.28|597.64|594.28|597.64|594.28|0
1652413160000|2022-05-13 03:39:20|597.83|594.47|597.45|594.09|597.93|594.57|597.45|594.09|0
1652413170000|2022-05-13 03:39:30|597.74|594.38|597.83|594.47|597.83|594.47|597.64|594.28|0
1652413180000|2022-05-13 03:39:40|598.02|594.66|598.21|594.85|598.21|594.85|598.02|594.66|0
1652413190000|2022-05-13 03:39:50|598.4|595.04|598.59|595.23|598.59|595.23|598.4|595.04|0
1652413200000|2022-05-13 03:40:00|597.93|594.57|598.02|594.66|598.02|594.66|597.93|594.57|0
1652413210000|2022-05-13 03:40:10|597.93|594.57|597.83|594.47|597.93|594.57|597.83|594.47|0
1652413220000|2022-05-13 03:40:20|597.64|594.28|597.45|594.09|597.64|594.28|597.45|594.09|0
1652413240000|2022-05-13 03:40:40|597.26|593.9|597.64|594.28|597.64|594.28|597.26|593.9|0
1652413250000|2022-05-13 03:40:50|597.55|594.19|597.64|594.28|597.64|594.28|597.55|594.19|0
1652413260000|2022-05-13 03:41:00|597.45|594.09|597.36|594|597.45|594.09|597.26|593.9|0
1652413270000|2022-05-13 03:41:10|597.45|594.09|597.26|593.9|597.45|594.09|597.26|593.9|0
1652413280000|2022-05-13 03:41:20|597.07|593.71|597.07|593.71|597.07|593.71|597.07|593.71|0
1652413290000|2022-05-13 03:41:30|597.26|593.9|597.45|594.09|597.45|594.09|597.26|593.9|0
1652413300000|2022-05-13 03:41:40|597.26|593.9|597.64|594.28|597.64|594.28|597.26|593.9|0
1652413310000|2022-05-13 03:41:50|597.55|594.19|597.45|594.09|597.64|594.28|597.45|594.09|0
1652413320000|2022-05-13 03:42:00|597.64|594.28|597.83|594.47|597.83|594.47|597.64|594.28|0
1652413330000|2022-05-13 03:42:10|598.02|594.66|597.83|594.47|598.02|594.66|597.83|594.47|0
1652413340000|2022-05-13 03:42:20|598.02|594.66|597.92|594.56|598.02|594.66|597.83|594.47|0
1652413350000|2022-05-13 03:42:30|598.02|594.66|597.64|594.28|598.02|594.66|597.64|594.28|0
1652413360000|2022-05-13 03:42:40|597.45|594.09|597.64|594.28|597.64|594.28|597.45|594.09|0
1652413370000|2022-05-13 03:42:50|597.83|594.47|597.55|594.19|597.83|594.47|597.55|594.19|0
1652413380000|2022-05-13 03:43:00|597.45|594.09|597.45|594.09|597.64|594.28|597.45|594.09|0
1652413390000|2022-05-13 03:43:10|597.36|594|597.64|594.28|597.64|594.28|597.36|594|0
1652413400000|2022-05-13 03:43:20|597.73|594.37|597.83|594.47|597.83|594.47|597.73|594.37|0
1652413420000|2022-05-13 03:43:40|597.64|594.28|597.45|594.09|597.64|594.28|597.45|594.09|0
1652413430000|2022-05-13 03:43:50|597.64|594.28|597.55|594.19|597.64|594.28|597.55|594.19|0
1652413440000|2022-05-13 03:44:00|597.45|594.09|597.64|594.28|597.64|594.28|597.45|594.09|0
1652413450000|2022-05-13 03:44:10|597.45|594.09|597.26|593.9|597.64|594.28|597.26|593.9|0
1652413460000|2022-05-13 03:44:20|597.45|594.09|597.45|594.09|597.45|594.09|597.45|594.09|0
1652413470000|2022-05-13 03:44:30|597.64|594.28|597.64|594.28|597.64|594.28|597.64|594.28|0
1652413490000|2022-05-13 03:44:50|597.83|594.47|597.45|594.09|597.83|594.47|597.45|594.09|0
1652413500000|2022-05-13 03:45:00|597.26|593.9|597.45|594.09|597.45|594.09|597.26|593.9|0
1652413520000|2022-05-13 03:45:20|597.54|594.18|597.83|594.47|597.83|594.47|597.54|594.18|0
1652413560000|2022-05-13 03:46:00|598.39|595.03|598.39|595.03|598.39|595.03|598.39|595.03|0
1652413570000|2022-05-13 03:46:10|598.58|595.22|598.39|595.03|598.58|595.22|598.39|595.03|0
1652413580000|2022-05-13 03:46:20|598.11|594.75|598.39|595.03|598.39|595.03|598.11|594.75|0
1652413590000|2022-05-13 03:46:30|598.49|595.13|598.49|595.13|598.49|595.13|598.49|595.13|0
1652413600000|2022-05-13 03:46:40|598.39|595.03|598.77|595.41|598.77|595.41|598.39|595.03|0
1652413610000|2022-05-13 03:46:50|598.39|595.03|598.58|595.22|598.58|595.22|598.39|595.03|0
1652413620000|2022-05-13 03:47:00|598.39|595.03|598.01|594.65|598.39|595.03|598.01|594.65|0
1652413630000|2022-05-13 03:47:10|598.2|594.84|598.2|594.84|598.2|594.84|598.2|594.84|0
1652413640000|2022-05-13 03:47:20|598.39|595.03|598.58|595.22|598.58|595.22|598.39|595.03|0
1652413650000|2022-05-13 03:47:30|598.77|595.41|598.96|595.6|598.96|595.6|598.77|595.41|0
1652413660000|2022-05-13 03:47:40|598.77|595.41|599.15|595.79|599.34|595.98|598.77|595.41|0
1652413670000|2022-05-13 03:47:50|599.34|595.98|599.53|596.17|599.53|596.17|599.34|595.98|0
1652413680000|2022-05-13 03:48:00|599.72|596.36|600.1|596.74|600.1|596.74|599.72|596.36|0
1652413690000|2022-05-13 03:48:10|599.91|596.55|600.1|596.74|600.1|596.74|599.91|596.55|0
1652413700000|2022-05-13 03:48:20|600.01|596.65|599.82|596.46|600.01|596.65|599.82|596.46|0
1652413710000|2022-05-13 03:48:30|599.91|596.55|600.01|596.65|600.01|596.65|599.82|596.46|0
1652413720000|2022-05-13 03:48:40|599.91|596.55|600.39|597.03|600.39|597.03|599.91|596.55|0
1652413730000|2022-05-13 03:48:50|600.48|597.12|600.29|596.93|600.48|597.12|600.1|596.74|0
1652413740000|2022-05-13 03:49:00|600.48|597.12|600.48|597.12|600.48|597.12|600.48|597.12|0
1652413750000|2022-05-13 03:49:10|600.96|597.6|601.05|597.69|601.24|597.88|600.96|597.6|0
1652413760000|2022-05-13 03:49:20|601.53|598.17|601.34|597.98|601.53|598.17|601.34|597.98|0
1652413770000|2022-05-13 03:49:30|601.24|597.88|600.67|597.31|601.24|597.88|600.67|597.31|0
1652413780000|2022-05-13 03:49:40|600.77|597.41|601.24|597.88|601.24|597.88|600.77|597.41|0
1652413790000|2022-05-13 03:49:50|601.05|597.69|601.24|597.88|601.24|597.88|601.05|597.69|0
1652413800000|2022-05-13 03:50:00|601.15|597.79|601.24|597.88|601.24|597.88|601.15|597.79|0
1652413810000|2022-05-13 03:50:10|601.43|598.07|601.62|598.26|601.62|598.26|601.43|598.07|0
1652413820000|2022-05-13 03:50:20|601.53|598.17|601.43|598.07|601.53|598.17|601.43|598.07|0
1652413830000|2022-05-13 03:50:30|601.24|597.88|601.05|597.69|601.24|597.88|600.96|597.6|0
1652413840000|2022-05-13 03:50:40|600.86|597.5|601.05|597.69|601.05|597.69|600.86|597.5|0
1652413850000|2022-05-13 03:50:50|600.86|597.5|600.86|597.5|600.86|597.5|600.86|597.5|0
1652413860000|2022-05-13 03:51:00|600.67|597.31|600.67|597.31|600.67|597.31|600.67|597.31|0
1652413870000|2022-05-13 03:51:10|600.48|597.12|600.96|597.6|600.96|597.6|600.48|597.12|0
1652413880000|2022-05-13 03:51:20|600.86|597.5|600.86|597.5|600.86|597.5|600.86|597.5|0
1652413890000|2022-05-13 03:51:30|600.67|597.31|600.77|597.41|600.96|597.6|600.67|597.31|0
1652413900000|2022-05-13 03:51:40|600.67|597.31|600.67|597.31|600.67|597.31|600.67|597.31|0
1652413920000|2022-05-13 03:52:00|600.48|597.12|600.48|597.12|600.48|597.12|600.48|597.12|0
1652413930000|2022-05-13 03:52:10|600.67|597.31|600.48|597.12|600.67|597.31|600.48|597.12|0
1652413940000|2022-05-13 03:52:20|600.67|597.31|600.58|597.22|600.67|597.31|600.58|597.22|0
1652413950000|2022-05-13 03:52:30|600.48|597.12|600.67|597.31|600.67|597.31|600.48|597.12|0
1652413960000|2022-05-13 03:52:40|600.48|597.12|600.29|596.93|600.48|597.12|600.29|596.93|0
1652413970000|2022-05-13 03:52:50|600.48|597.12|600.48|597.12|600.48|597.12|600.29|596.93|0
1652413980000|2022-05-13 03:53:00|600.39|597.03|600.2|596.84|600.39|597.03|600.2|596.84|0
1652413990000|2022-05-13 03:53:10|600.29|596.93|600.29|596.93|600.29|596.93|600.2|596.84|0
1652414000000|2022-05-13 03:53:20|600.48|597.12|601.05|597.69|601.05|597.69|600.48|597.12|0
1652414010000|2022-05-13 03:53:30|600.86|597.5|601.05|597.69|601.05|597.69|600.86|597.5|0
1652414030000|2022-05-13 03:53:50|601.24|597.88|601.62|598.26|601.62|598.26|601.24|597.88|0
1652414040000|2022-05-13 03:54:00|601.81|598.45|602|598.64|602|598.64|601.81|598.45|0
1652414050000|2022-05-13 03:54:10|602.19|598.83|602.29|598.93|602.29|598.93|602.19|598.83|0
1652414060000|2022-05-13 03:54:20|602.19|598.83|602|598.64|602.19|598.83|602|598.64|0
1652414070000|2022-05-13 03:54:30|602.19|598.83|602.19|598.83|602.19|598.83|602|598.64|0
1652414080000|2022-05-13 03:54:40|602.39|599.03|602.29|598.93|602.39|599.03|602.29|598.93|0
1652414090000|2022-05-13 03:54:50|601.81|598.45|602.19|598.83|602.19|598.83|601.81|598.45|0
1652414100000|2022-05-13 03:55:00|602|598.64|602|598.64|602|598.64|602|598.64|0
1652414110000|2022-05-13 03:55:10|601.81|598.45|601.81|598.45|601.91|598.55|601.81|598.45|0
1652414120000|2022-05-13 03:55:20|601.72|598.36|601.53|598.17|601.72|598.36|601.53|598.17|0
1652414130000|2022-05-13 03:55:30|601.62|598.26|601.53|598.17|601.62|598.26|601.53|598.17|0
1652414140000|2022-05-13 03:55:40|601.62|598.26|601.62|598.26|601.62|598.26|601.62|598.26|0
1652414150000|2022-05-13 03:55:50|601.53|598.17|601.62|598.26|601.62|598.26|601.43|598.07|0
1652414160000|2022-05-13 03:56:00|601.91|598.55|601.72|598.36|602|598.64|601.62|598.26|0
1652414170000|2022-05-13 03:56:10|601.81|598.45|601.43|598.07|601.81|598.45|601.43|598.07|0
1652414180000|2022-05-13 03:56:20|601.34|597.98|601.34|597.98|601.34|597.98|601.34|597.98|0
1652414200000|2022-05-13 03:56:40|601.43|598.07|601.62|598.26|601.62|598.26|601.43|598.07|0
1652414210000|2022-05-13 03:56:50|601.81|598.45|602.19|598.83|602.19|598.83|601.81|598.45|0
1652414220000|2022-05-13 03:57:00|602.1|598.74|602|598.64|602.1|598.74|602|598.64|0
1652414230000|2022-05-13 03:57:10|602.19|598.83|602.38|599.02|602.38|599.02|602.19|598.83|0
1652414240000|2022-05-13 03:57:20|602.19|598.83|602|598.64|602.19|598.83|602|598.64|0
1652414250000|2022-05-13 03:57:30|601.91|598.55|602|598.64|602|598.64|601.91|598.55|0
1652414260000|2022-05-13 03:57:40|602.19|598.83|602.1|598.74|602.29|598.93|602.1|598.74|0
1652414270000|2022-05-13 03:57:50|602|598.64|602.29|598.93|602.29|598.93|602|598.64|0
1652414280000|2022-05-13 03:58:00|602.19|598.83|602.38|599.02|602.38|599.02|602|598.64|0
1652414290000|2022-05-13 03:58:10|602.57|599.21|602.48|599.12|602.57|599.21|602.48|599.12|0
1652414300000|2022-05-13 03:58:20|602.1|598.74|602.19|598.83|602.38|599.02|602.1|598.74|0
1652414320000|2022-05-13 03:58:40|602.38|599.02|602.19|598.83|602.38|599.02|602.19|598.83|0
1652414330000|2022-05-13 03:58:50|602.1|598.74|602.1|598.74|602.1|598.74|602.1|598.74|0
1652414340000|2022-05-13 03:59:00|602|598.64|601.81|598.45|602|598.64|601.81|598.45|0
1652414350000|2022-05-13 03:59:10|602|598.64|602|598.64|602|598.64|602|598.64|0
1652414380000|2022-05-13 03:59:40|601.81|598.45|601.81|598.45|601.81|598.45|601.81|598.45|0
1652414390000|2022-05-13 03:59:50|602|598.64|601.81|598.45|602|598.64|601.81|598.45|0
1652414400000|2022-05-13 04:00:00|602|598.64|601.81|598.45|602|598.64|601.81|598.45|0
1652414410000|2022-05-13 04:00:10|602.57|599.21|602.38|599.02|602.57|599.21|602.38|599.02|0
1652414420000|2022-05-13 04:00:20|602.29|598.93|602.19|598.83|602.29|598.93|602.19|598.83|0
1652414440000|2022-05-13 04:00:40|602.29|598.93|602.38|599.02|602.38|599.02|602.19|598.83|0
1652414450000|2022-05-13 04:00:50|602.29|598.93|602.19|598.83|602.29|598.93|602.19|598.83|0
1652414460000|2022-05-13 04:01:00|602.29|598.93|602.86|599.5|602.86|599.5|602.29|598.93|0
1652414470000|2022-05-13 04:01:10|603.15|599.79|603.34|599.98|603.43|600.07|603.15|599.79|0
1652414480000|2022-05-13 04:01:20|603.43|600.07|603.72|600.36|603.72|600.36|603.34|599.98|0
1652414490000|2022-05-13 04:01:30|603.63|600.27|603.53|600.17|603.63|600.27|603.53|600.17|0
1652414500000|2022-05-13 04:01:40|604.48|601.12|604.48|601.12|604.48|601.12|604.29|600.93|0
1652414510000|2022-05-13 04:01:50|604.29|600.93|604.48|601.12|604.48|601.12|604.29|600.93|0
1652414520000|2022-05-13 04:02:00|604.58|601.22|604.48|601.12|604.67|601.31|604.48|601.12|0
1652414530000|2022-05-13 04:02:10|604.29|600.93|604.1|600.74|604.29|600.93|604.1|600.74|0
1652414540000|2022-05-13 04:02:20|604.29|600.93|603.72|600.36|604.29|600.93|603.72|600.36|0
1652414550000|2022-05-13 04:02:30|603.53|600.17|603.34|599.98|603.53|600.17|603.34|599.98|0
1652414560000|2022-05-13 04:02:40|603.53|600.17|603.34|599.98|603.72|600.36|603.34|599.98|0
1652414570000|2022-05-13 04:02:50|603.14|599.78|603.14|599.78|603.14|599.78|603.14|599.78|0
1652414580000|2022-05-13 04:03:00|603.34|599.98|603.63|600.27|603.72|600.36|603.34|599.98|0
1652414590000|2022-05-13 04:03:10|603.91|600.55|603.72|600.36|603.91|600.55|603.72|600.36|0
1652414600000|2022-05-13 04:03:20|603.82|600.46|603.72|600.36|603.82|600.46|603.72|600.36|0
1652414610000|2022-05-13 04:03:30|603.53|600.17|603.34|599.98|603.53|600.17|603.34|599.98|0
1652414620000|2022-05-13 04:03:40|603.53|600.17|603.53|600.17|603.53|600.17|603.53|600.17|0
1652414630000|2022-05-13 04:03:50|603.33|599.97|603.91|600.55|603.91|600.55|603.33|599.97|0
1652414640000|2022-05-13 04:04:00|603.72|600.36|604.29|600.93|604.29|600.93|603.72|600.36|0
1652414650000|2022-05-13 04:04:10|604.39|601.03|604.48|601.12|604.48|601.12|604.39|601.03|0
1652414660000|2022-05-13 04:04:20|604.58|601.22|604.29|600.93|604.58|601.22|604.29|600.93|0
1652414670000|2022-05-13 04:04:30|604.48|601.12|604.29|600.93|604.48|601.12|604.29|600.93|0
1652414680000|2022-05-13 04:04:40|604.48|601.12|604.58|601.22|604.67|601.31|604.48|601.12|0
1652414690000|2022-05-13 04:04:50|604.67|601.31|604.67|601.31|604.67|601.31|604.58|601.22|0
1652414700000|2022-05-13 04:05:00|604.96|601.6|604.86|601.5|605.05|601.69|604.86|601.5|0
1652414710000|2022-05-13 04:05:10|604.77|601.41|604.48|601.12|604.77|601.41|604.48|601.12|0
1652414720000|2022-05-13 04:05:20|604.58|601.22|604.48|601.12|604.67|601.31|604.48|601.12|0
1652414730000|2022-05-13 04:05:30|604.67|601.31|604.48|601.12|604.67|601.31|604.48|601.12|0
1652414740000|2022-05-13 04:05:40|604.58|601.22|604.58|601.22|604.67|601.31|604.58|601.22|0
1652414750000|2022-05-13 04:05:50|604.86|601.5|604.86|601.5|604.96|601.6|604.86|601.5|0
1652414760000|2022-05-13 04:06:00|605.05|601.69|605.15|601.79|605.43|602.07|605.05|601.69|0
1652414770000|2022-05-13 04:06:10|605.05|601.69|605.05|601.69|605.05|601.69|605.05|601.69|0
1652414780000|2022-05-13 04:06:20|605.24|601.88|605.43|602.07|605.43|602.07|605.24|601.88|0
1652414790000|2022-05-13 04:06:30|606.01|602.65|605.43|602.07|606.01|602.65|605.43|602.07|0
1652414800000|2022-05-13 04:06:40|605.62|602.26|606.01|602.65|606.01|602.65|605.62|602.26|0
1652414810000|2022-05-13 04:06:50|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652414820000|2022-05-13 04:07:00|605.81|602.45|605.81|602.45|605.81|602.45|605.62|602.26|0
1652414850000|2022-05-13 04:07:30|605.62|602.26|605.62|602.26|605.62|602.26|605.53|602.17|0
1652414860000|2022-05-13 04:07:40|605.43|602.07|605.24|601.88|605.43|602.07|605.24|601.88|0
1652414870000|2022-05-13 04:07:50|605.05|601.69|605.05|601.69|605.15|601.79|605.05|601.69|0
1652414880000|2022-05-13 04:08:00|605.24|601.88|605.05|601.69|605.24|601.88|605.05|601.69|0
1652414890000|2022-05-13 04:08:10|604.86|601.5|604.86|601.5|604.96|601.6|604.86|601.5|0
1652414900000|2022-05-13 04:08:20|604.77|601.41|604.67|601.31|604.77|601.41|604.67|601.31|0
1652414910000|2022-05-13 04:08:30|604.58|601.22|604.58|601.22|604.58|601.22|604.58|601.22|0
1652414920000|2022-05-13 04:08:40|604.48|601.12|604.48|601.12|604.48|601.12|604.48|601.12|0
1652414940000|2022-05-13 04:09:00|604.58|601.22|604.48|601.12|604.58|601.22|604.39|601.03|0
1652414950000|2022-05-13 04:09:10|604.29|600.93|604.1|600.74|604.29|600.93|604.1|600.74|0
1652414960000|2022-05-13 04:09:20|604.48|601.12|604.48|601.12|604.48|601.12|604.48|601.12|0
1652414970000|2022-05-13 04:09:30|604.67|601.31|604.29|600.93|604.67|601.31|604.29|600.93|0
1652414980000|2022-05-13 04:09:40|604.39|601.03|604.48|601.12|604.48|601.12|604.39|601.03|0
1652414990000|2022-05-13 04:09:50|604.29|600.93|604.29|600.93|604.29|600.93|604.29|600.93|0
1652415000000|2022-05-13 04:10:00|604.48|601.12|604.48|601.12|604.48|601.12|604.48|601.12|0
1652415010000|2022-05-13 04:10:10|604.67|601.31|604.67|601.31|604.67|601.31|604.58|601.22|0
1652415020000|2022-05-13 04:10:20|604.48|601.12|604.67|601.31|604.67|601.31|604.48|601.12|0
1652415030000|2022-05-13 04:10:30|604.77|601.41|604.67|601.31|604.77|601.41|604.67|601.31|0
1652415050000|2022-05-13 04:10:50|604.86|601.5|604.86|601.5|604.86|601.5|604.86|601.5|0
1652415070000|2022-05-13 04:11:10|604.67|601.31|604.77|601.41|604.77|601.41|604.67|601.31|0
1652415080000|2022-05-13 04:11:20|604.86|601.5|604.67|601.31|604.86|601.5|604.67|601.31|0
1652415090000|2022-05-13 04:11:30|604.86|601.5|605.24|601.88|605.24|601.88|604.86|601.5|0
1652415100000|2022-05-13 04:11:40|605.62|602.26|606|602.64|606|602.64|605.62|602.26|0
1652415120000|2022-05-13 04:12:00|606.39|603.03|606.58|603.22|606.96|603.6|606.39|603.03|0
1652415130000|2022-05-13 04:12:10|606.39|603.03|606.68|603.32|606.68|603.32|606.39|603.03|0
1652415140000|2022-05-13 04:12:20|606.77|603.41|606.68|603.32|606.77|603.41|606.58|603.22|0
1652415150000|2022-05-13 04:12:30|606.39|603.03|606|602.64|606.39|603.03|606|602.64|0
1652415160000|2022-05-13 04:12:40|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652415170000|2022-05-13 04:12:50|605.53|602.17|605.81|602.45|605.81|602.45|605.34|601.98|0
1652415180000|2022-05-13 04:13:00|605.62|602.26|605.72|602.36|605.72|602.36|605.62|602.26|0
1652415190000|2022-05-13 04:13:10|605.81|602.45|605.81|602.45|605.81|602.45|605.81|602.45|0
1652415200000|2022-05-13 04:13:20|605.62|602.26|605.62|602.26|605.62|602.26|605.62|602.26|0
1652415210000|2022-05-13 04:13:30|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652415220000|2022-05-13 04:13:40|605.72|602.36|605.81|602.45|605.81|602.45|605.72|602.36|0
1652415230000|2022-05-13 04:13:50|605.62|602.26|605.91|602.55|606|602.64|605.62|602.26|0
1652415240000|2022-05-13 04:14:00|605.81|602.45|605.81|602.45|605.81|602.45|605.81|602.45|0
1652415250000|2022-05-13 04:14:10|605.72|602.36|605.81|602.45|605.81|602.45|605.62|602.26|0
1652415260000|2022-05-13 04:14:20|605.91|602.55|605.81|602.45|605.91|602.55|605.81|602.45|0
1652415270000|2022-05-13 04:14:30|605.62|602.26|605.81|602.45|605.81|602.45|605.62|602.26|0
1652415280000|2022-05-13 04:14:40|605.62|602.26|605.72|602.36|605.72|602.36|605.62|602.26|0
1652415290000|2022-05-13 04:14:50|605.62|602.26|605.62|602.26|605.62|602.26|605.62|602.26|0
1652415300000|2022-05-13 04:15:00|605.81|602.45|605.81|602.45|605.81|602.45|605.62|602.26|0
1652415310000|2022-05-13 04:15:10|605.72|602.36|605.72|602.36|605.72|602.36|605.62|602.26|0
1652415320000|2022-05-13 04:15:20|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652415330000|2022-05-13 04:15:30|605.72|602.36|605.62|602.26|605.72|602.36|605.62|602.26|0
1652415340000|2022-05-13 04:15:40|605.53|602.17|605.43|602.07|605.53|602.17|605.34|601.98|0
1652415350000|2022-05-13 04:15:50|605.53|602.17|605.24|601.88|605.53|602.17|605.24|601.88|0
1652415360000|2022-05-13 04:16:00|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652415370000|2022-05-13 04:16:10|605.62|602.26|606|602.64|606|602.64|605.62|602.26|0
1652415380000|2022-05-13 04:16:20|605.81|602.45|605.81|602.45|605.81|602.45|605.81|602.45|0
1652415390000|2022-05-13 04:16:30|606|602.64|606|602.64|606|602.64|606|602.64|0
1652415400000|2022-05-13 04:16:40|606.39|603.03|606.39|603.03|606.39|603.03|606.39|603.03|0
1652415420000|2022-05-13 04:17:00|606.48|603.12|606|602.64|606.48|603.12|606|602.64|0
1652415430000|2022-05-13 04:17:10|605.81|602.45|606|602.64|606|602.64|605.81|602.45|0
1652415440000|2022-05-13 04:17:20|605.91|602.55|606.1|602.74|606.1|602.74|605.81|602.45|0
1652415450000|2022-05-13 04:17:30|606|602.64|605.81|602.45|606|602.64|605.81|602.45|0
1652415460000|2022-05-13 04:17:40|605.91|602.55|606.19|602.83|606.38|603.02|605.91|602.55|0
1652415470000|2022-05-13 04:17:50|606.38|603.02|606.38|603.02|606.38|603.02|606.38|603.02|0
1652415500000|2022-05-13 04:18:20|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1652415510000|2022-05-13 04:18:30|606.38|603.02|606.38|603.02|606.38|603.02|606.38|603.02|0
1652415520000|2022-05-13 04:18:40|606.48|603.12|606.58|603.22|606.58|603.22|606.48|603.12|0
1652415530000|2022-05-13 04:18:50|606.48|603.12|606.48|603.12|606.58|603.22|606.48|603.12|0
1652415540000|2022-05-13 04:19:00|606.58|603.22|606.48|603.12|606.77|603.41|606.48|603.12|0
1652415550000|2022-05-13 04:19:10|606.38|603.02|606.38|603.02|606.48|603.12|606.38|603.02|0
1652415560000|2022-05-13 04:19:20|606.77|603.41|606.58|603.22|606.77|603.41|606.58|603.22|0
1652415570000|2022-05-13 04:19:30|606.77|603.41|606.77|603.41|606.77|603.41|606.77|603.41|0
1652415580000|2022-05-13 04:19:40|606.96|603.6|606.96|603.6|606.96|603.6|606.96|603.6|0
1652415590000|2022-05-13 04:19:50|606.87|603.51|606.87|603.51|606.87|603.51|606.87|603.51|0
1652415600000|2022-05-13 04:20:00|606.96|603.6|606.87|603.51|606.96|603.6|606.58|603.22|0
1652415610000|2022-05-13 04:20:10|606.77|603.41|606.77|603.41|606.77|603.41|606.77|603.41|0
1652415630000|2022-05-13 04:20:30|606.67|603.31|606.58|603.22|606.67|603.31|606.58|603.22|0
1652415640000|2022-05-13 04:20:40|606.38|603.02|606.48|603.12|606.48|603.12|606.38|603.02|0
1652415650000|2022-05-13 04:20:50|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1652415660000|2022-05-13 04:21:00|606.67|603.31|606.77|603.41|606.77|603.41|606.67|603.31|0
1652415670000|2022-05-13 04:21:10|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1652415680000|2022-05-13 04:21:20|606.77|603.41|606.67|603.31|606.77|603.41|606.57|603.21|0
1652415690000|2022-05-13 04:21:30|606.57|603.21|606.57|603.21|606.57|603.21|606.57|603.21|0
1652415700000|2022-05-13 04:21:40|606.38|603.02|606.38|603.02|606.38|603.02|606.38|603.02|0
1652415710000|2022-05-13 04:21:50|606.29|602.93|606|602.64|606.29|602.93|606|602.64|0
1652415720000|2022-05-13 04:22:00|606.38|603.02|606.48|603.12|606.57|603.21|606.19|602.83|0
1652415730000|2022-05-13 04:22:10|606.38|603.02|606.38|603.02|606.57|603.21|606.38|603.02|0
1652415740000|2022-05-13 04:22:20|606.1|602.74|606|602.64|606.1|602.74|606|602.64|0
1652415760000|2022-05-13 04:22:40|605.91|602.55|605.43|602.07|606|602.64|605.43|602.07|0
1652415770000|2022-05-13 04:22:50|605.62|602.26|605.81|602.45|605.81|602.45|605.62|602.26|0
1652415780000|2022-05-13 04:23:00|605.62|602.26|605.34|601.98|605.62|602.26|605.34|601.98|0
1652415790000|2022-05-13 04:23:10|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652415800000|2022-05-13 04:23:20|605.62|602.26|605.43|602.07|605.62|602.26|605.43|602.07|0
1652415820000|2022-05-13 04:23:40|605.81|602.45|605.81|602.45|605.81|602.45|605.81|602.45|0
1652415830000|2022-05-13 04:23:50|605.53|602.17|605.72|602.36|605.72|602.36|605.53|602.17|0
1652415840000|2022-05-13 04:24:00|605.62|602.26|605.81|602.45|605.81|602.45|605.62|602.26|0
1652415850000|2022-05-13 04:24:10|605.91|602.55|605.81|602.45|605.91|602.55|605.81|602.45|0
1652415860000|2022-05-13 04:24:20|605.72|602.36|605.72|602.36|605.72|602.36|605.72|602.36|0
1652415870000|2022-05-13 04:24:30|605.62|602.26|605.24|601.88|605.62|602.26|605.24|601.88|0
1652415880000|2022-05-13 04:24:40|605.62|602.26|605.43|602.07|605.62|602.26|605.43|602.07|0
1652415890000|2022-05-13 04:24:50|605.34|601.98|605.34|601.98|605.34|601.98|605.34|601.98|0
1652415900000|2022-05-13 04:25:00|605.24|601.88|605.43|602.07|605.43|602.07|605.24|601.88|0
1652415910000|2022-05-13 04:25:10|605.24|601.88|605.24|601.88|605.24|601.88|605.24|601.88|0
1652415930000|2022-05-13 04:25:30|605.34|601.98|605.24|601.88|605.34|601.98|605.24|601.88|0
1652415950000|2022-05-13 04:25:50|605.14|601.78|605.24|601.88|605.24|601.88|605.14|601.78|0
1652415970000|2022-05-13 04:26:10|605.05|601.69|605.05|601.69|605.05|601.69|605.05|601.69|0
1652415980000|2022-05-13 04:26:20|604.95|601.59|604.95|601.59|604.95|601.59|604.95|601.59|0
1652415990000|2022-05-13 04:26:30|605.24|601.88|605.05|601.69|605.24|601.88|605.05|601.69|0
1652416000000|2022-05-13 04:26:40|605.04|601.68|605.04|601.68|605.04|601.68|605.04|601.68|0
1652416010000|2022-05-13 04:26:50|605.14|601.78|605.04|601.68|605.14|601.78|605.04|601.68|0
1652416020000|2022-05-13 04:27:00|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416030000|2022-05-13 04:27:10|605.24|601.88|605.34|601.98|605.34|601.98|605.24|601.88|0
1652416040000|2022-05-13 04:27:20|605.43|602.07|605.24|601.88|605.43|602.07|605.24|601.88|0
1652416050000|2022-05-13 04:27:30|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416060000|2022-05-13 04:27:40|605.62|602.26|605.62|602.26|605.72|602.36|605.62|602.26|0
1652416070000|2022-05-13 04:27:50|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416080000|2022-05-13 04:28:00|605.62|602.26|605.62|602.26|605.62|602.26|605.62|602.26|0
1652416090000|2022-05-13 04:28:10|605.72|602.36|606|602.64|606|602.64|605.72|602.36|0
1652416110000|2022-05-13 04:28:30|606.1|602.74|606|602.64|606.1|602.74|606|602.64|0
1652416130000|2022-05-13 04:28:50|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652416140000|2022-05-13 04:29:00|605.72|602.36|605.81|602.45|605.81|602.45|605.72|602.36|0
1652416150000|2022-05-13 04:29:10|605.62|602.26|605.72|602.36|605.72|602.36|605.62|602.26|0
1652416160000|2022-05-13 04:29:20|605.62|602.26|605.24|601.88|605.62|602.26|605.24|601.88|0
1652416170000|2022-05-13 04:29:30|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416180000|2022-05-13 04:29:40|605.53|602.17|605.62|602.26|605.62|602.26|605.43|602.07|0
1652416190000|2022-05-13 04:29:50|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416200000|2022-05-13 04:30:00|605.53|602.17|605.72|602.36|605.72|602.36|605.53|602.17|0
1652416210000|2022-05-13 04:30:10|605.81|602.45|605.62|602.26|605.81|602.45|605.62|602.26|0
1652416220000|2022-05-13 04:30:20|605.43|602.07|605.33|601.97|605.43|602.07|605.33|601.97|0
1652416230000|2022-05-13 04:30:30|605.23|601.87|605.33|601.97|605.33|601.97|605.23|601.87|0
1652416240000|2022-05-13 04:30:40|605.43|602.07|605.43|602.07|605.43|602.07|605.43|602.07|0
1652416250000|2022-05-13 04:30:50|605.33|601.97|605.33|601.97|605.43|602.07|605.23|601.87|0
1652416260000|2022-05-13 04:31:00|605.23|601.87|605.43|602.07|605.43|602.07|605.04|601.68|0
1652416270000|2022-05-13 04:31:10|605.23|601.87|605.33|601.97|605.33|601.97|605.04|601.68|0
1652416280000|2022-05-13 04:31:20|605.23|601.87|605.23|601.87|605.23|601.87|605.14|601.78|0
1652416290000|2022-05-13 04:31:30|605.04|601.68|605.23|601.87|605.23|601.87|605.04|601.68|0
1652416310000|2022-05-13 04:31:50|605.33|601.97|605.62|602.26|605.62|602.26|605.33|601.97|0
1652416320000|2022-05-13 04:32:00|605.43|602.07|605.81|602.45|605.81|602.45|605.43|602.07|0
1652416330000|2022-05-13 04:32:10|605.62|602.26|605.52|602.16|605.62|602.26|605.52|602.16|0
1652416340000|2022-05-13 04:32:20|605.72|602.36|605.81|602.45|605.81|602.45|605.72|602.36|0
1652416350000|2022-05-13 04:32:30|606|602.64|605.81|602.45|606|602.64|605.72|602.36|0
1652416360000|2022-05-13 04:32:40|605.62|602.26|605.43|602.07|605.62|602.26|605.43|602.07|0
1652416370000|2022-05-13 04:32:50|605.62|602.26|605.52|602.16|605.62|602.26|605.52|602.16|0
1652416380000|2022-05-13 04:33:00|605.43|602.07|605.72|602.36|605.81|602.45|605.43|602.07|0
1652416390000|2022-05-13 04:33:10|605.62|602.26|605.62|602.26|605.81|602.45|605.62|602.26|0
1652416400000|2022-05-13 04:33:20|605.81|602.45|605.42|602.06|605.81|602.45|605.42|602.06|0
1652416410000|2022-05-13 04:33:30|605.52|602.16|605.42|602.06|605.52|602.16|605.42|602.06|0
1652416420000|2022-05-13 04:33:40|605.62|602.26|605.42|602.06|605.62|602.26|605.42|602.06|0
1652416430000|2022-05-13 04:33:50|605.62|602.26|605.81|602.45|605.81|602.45|605.62|602.26|0
1652416440000|2022-05-13 04:34:00|605.62|602.26|606|602.64|606|602.64|605.62|602.26|0
1652416450000|2022-05-13 04:34:10|606.19|602.83|605.91|602.55|606.19|602.83|605.81|602.45|0
1652416460000|2022-05-13 04:34:20|606|602.64|606|602.64|606|602.64|606|602.64|0
1652416470000|2022-05-13 04:34:30|605.81|602.45|606|602.64|606|602.64|605.81|602.45|0
1652416480000|2022-05-13 04:34:40|606.19|602.83|606.19|602.83|606.19|602.83|606.19|602.83|0
1652416490000|2022-05-13 04:34:50|606.1|602.74|606|602.64|606.1|602.74|605.81|602.45|0
1652416520000|2022-05-13 04:35:20|605.81|602.45|605.42|602.06|605.81|602.45|605.42|602.06|0
1652416530000|2022-05-13 04:35:30|605.33|601.97|605.33|601.97|605.42|602.06|605.23|601.87|0
1652416540000|2022-05-13 04:35:40|605.42|602.06|605.23|601.87|605.42|602.06|605.23|601.87|0
1652416550000|2022-05-13 04:35:50|605.42|602.06|605.33|601.97|605.42|602.06|605.23|601.87|0
1652416560000|2022-05-13 04:36:00|605.23|601.87|605.04|601.68|605.23|601.87|605.04|601.68|0
1652416570000|2022-05-13 04:36:10|605.23|601.87|605.42|602.06|605.42|602.06|605.23|601.87|0
1652416580000|2022-05-13 04:36:20|605.33|601.97|605.42|602.06|605.42|602.06|605.33|601.97|0
1652416600000|2022-05-13 04:36:40|605.23|601.87|605.23|601.87|605.23|601.87|605.23|601.87|0
1652416610000|2022-05-13 04:36:50|605.33|601.97|605.42|602.06|605.42|602.06|605.33|601.97|0
1652416620000|2022-05-13 04:37:00|605.61|602.25|605.61|602.25|605.81|602.45|605.61|602.25|0
1652416630000|2022-05-13 04:37:10|605.52|602.16|605.52|602.16|605.61|602.25|605.52|602.16|0
1652416640000|2022-05-13 04:37:20|605.23|601.87|605.61|602.25|605.61|602.25|605.23|601.87|0
1652416670000|2022-05-13 04:37:50|605.81|602.45|605.81|602.45|605.81|602.45|605.81|602.45|0
1652416680000|2022-05-13 04:38:00|605.61|602.25|605.61|602.25|605.81|602.45|605.61|602.25|0
1652416700000|2022-05-13 04:38:20|605.42|602.06|605.42|602.06|605.42|602.06|605.42|602.06|0
1652416710000|2022-05-13 04:38:30|605.52|602.16|605.52|602.16|605.52|602.16|605.52|602.16|0
1652416720000|2022-05-13 04:38:40|605.42|602.06|605.42|602.06|605.42|602.06|605.42|602.06|0
1652416730000|2022-05-13 04:38:50|605.61|602.25|605.42|602.06|605.81|602.45|605.42|602.06|0
1652416740000|2022-05-13 04:39:00|605.61|602.25|605.61|602.25|605.61|602.25|605.61|602.25|0
1652416750000|2022-05-13 04:39:10|605.42|602.06|605.23|601.87|605.42|602.06|605.14|601.78|0
1652416760000|2022-05-13 04:39:20|605.04|601.68|605.14|601.78|605.14|601.78|605.04|601.68|0
1652416770000|2022-05-13 04:39:30|605.04|601.68|605.23|601.87|605.23|601.87|605.04|601.68|0
1652416780000|2022-05-13 04:39:40|605.33|601.97|604.66|601.3|605.33|601.97|604.66|601.3|0
1652416790000|2022-05-13 04:39:50|604.85|601.49|604.85|601.49|605.04|601.68|604.85|601.49|0
1652416800000|2022-05-13 04:40:00|605.04|601.68|605.04|601.68|605.14|601.78|605.04|601.68|0
1652416810000|2022-05-13 04:40:10|604.85|601.49|604.85|601.49|604.85|601.49|604.76|601.4|0
1652416820000|2022-05-13 04:40:20|604.76|601.4|604.76|601.4|604.76|601.4|604.76|601.4|0
1652416830000|2022-05-13 04:40:30|604.85|601.49|605.42|602.06|605.42|602.06|604.66|601.3|0
1652416840000|2022-05-13 04:40:40|605.23|601.87|605.42|602.06|605.42|602.06|605.23|601.87|0
1652416850000|2022-05-13 04:40:50|605.23|601.87|604.95|601.59|605.23|601.87|604.95|601.59|0
1652416860000|2022-05-13 04:41:00|605.04|601.68|604.85|601.49|605.04|601.68|604.85|601.49|0
1652416870000|2022-05-13 04:41:10|605.04|601.68|605.04|601.68|605.04|601.68|605.04|601.68|0
1652416880000|2022-05-13 04:41:20|604.85|601.49|604.85|601.49|604.85|601.49|604.85|601.49|0
1652416910000|2022-05-13 04:41:50|605.04|601.68|605.04|601.68|605.04|601.68|605.04|601.68|0
1652416930000|2022-05-13 04:42:10|605.23|601.87|605.14|601.78|605.23|601.87|605.04|601.68|0
1652416940000|2022-05-13 04:42:20|605.23|601.87|605.23|601.87|605.23|601.87|605.23|601.87|0
1652416960000|2022-05-13 04:42:40|605.04|601.68|605.04|601.68|605.04|601.68|605.04|601.68|0
1652416980000|2022-05-13 04:43:00|604.85|601.49|605.04|601.68|605.04|601.68|604.85|601.49|0
1652416990000|2022-05-13 04:43:10|604.85|601.49|604.66|601.3|604.85|601.49|604.66|601.3|0
1652417000000|2022-05-13 04:43:20|604.85|601.49|604.85|601.49|604.85|601.49|604.85|601.49|0
1652417020000|2022-05-13 04:43:40|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1652417040000|2022-05-13 04:44:00|604.57|601.21|604.47|601.11|604.57|601.21|604.47|601.11|0
1652417050000|2022-05-13 04:44:10|604.57|601.21|604.85|601.49|604.85|601.49|604.57|601.21|0
1652417060000|2022-05-13 04:44:20|605.04|601.68|605.04|601.68|605.04|601.68|605.04|601.68|0
1652417070000|2022-05-13 04:44:30|604.85|601.49|604.85|601.49|604.95|601.59|604.85|601.49|0
1652417080000|2022-05-13 04:44:40|604.95|601.59|604.95|601.59|604.95|601.59|604.85|601.49|0
1652417090000|2022-05-13 04:44:50|604.85|601.49|604.66|601.3|604.85|601.49|604.66|601.3|0
1652417100000|2022-05-13 04:45:00|604.95|601.59|605.04|601.68|605.04|601.68|604.95|601.59|0
1652417120000|2022-05-13 04:45:20|604.95|601.59|604.85|601.49|604.95|601.59|604.85|601.49|0
1652417130000|2022-05-13 04:45:30|604.47|601.11|604.28|600.92|604.47|601.11|604.28|600.92|0
1652417140000|2022-05-13 04:45:40|604.47|601.11|604.47|601.11|604.47|601.11|604.47|601.11|0
1652417150000|2022-05-13 04:45:50|604.66|601.3|604.47|601.11|604.66|601.3|604.47|601.11|0
1652417160000|2022-05-13 04:46:00|604.28|600.92|604.08|600.72|604.28|600.92|604.08|600.72|0
1652417170000|2022-05-13 04:46:10|603.99|600.63|603.99|600.63|603.99|600.63|603.99|600.63|0
1652417180000|2022-05-13 04:46:20|603.89|600.53|603.89|600.53|603.89|600.53|603.89|600.53|0
1652417190000|2022-05-13 04:46:30|603.99|600.63|603.89|600.53|603.99|600.63|603.89|600.53|0
1652417210000|2022-05-13 04:46:50|603.99|600.63|603.99|600.63|603.99|600.63|603.99|600.63|0
1652417220000|2022-05-13 04:47:00|604.08|600.72|604.47|601.11|604.47|601.11|604.08|600.72|0
1652417230000|2022-05-13 04:47:10|604.08|600.72|604.08|600.72|604.08|600.72|603.99|600.63|0
1652417250000|2022-05-13 04:47:30|603.99|600.63|603.89|600.53|604.08|600.72|603.89|600.53|0
1652417260000|2022-05-13 04:47:40|603.7|600.34|603.7|600.34|603.7|600.34|603.7|600.34|0
1652417270000|2022-05-13 04:47:50|603.61|600.25|603.7|600.34|603.7|600.34|603.51|600.15|0
1652417280000|2022-05-13 04:48:00|603.51|600.15|603.51|600.15|603.7|600.34|603.51|600.15|0
1652417310000|2022-05-13 04:48:30|603.32|599.96|602.94|599.58|603.32|599.96|602.94|599.58|0
1652417320000|2022-05-13 04:48:40|602.75|599.39|602.75|599.39|602.94|599.58|602.75|599.39|0
1652417330000|2022-05-13 04:48:50|602.94|599.58|602.75|599.39|602.94|599.58|602.75|599.39|0
1652417340000|2022-05-13 04:49:00|602.37|599.01|602.75|599.39|602.75|599.39|602.37|599.01|0
1652417350000|2022-05-13 04:49:10|602.56|599.2|602.56|599.2|602.75|599.39|602.56|599.2|0
1652417360000|2022-05-13 04:49:20|602.47|599.11|602.75|599.39|602.75|599.39|602.37|599.01|0
1652417370000|2022-05-13 04:49:30|602.56|599.2|602.75|599.39|602.75|599.39|602.56|599.2|0
1652417380000|2022-05-13 04:49:40|602.56|599.2|602.56|599.2|602.56|599.2|602.56|599.2|0
1652417390000|2022-05-13 04:49:50|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1652417400000|2022-05-13 04:50:00|602.66|599.3|602.94|599.58|602.94|599.58|602.66|599.3|0
1652417410000|2022-05-13 04:50:10|602.75|599.39|602.94|599.58|602.94|599.58|602.56|599.2|0
1652417420000|2022-05-13 04:50:20|602.85|599.49|602.75|599.39|602.85|599.49|602.75|599.39|0
1652417430000|2022-05-13 04:50:30|602.85|599.49|602.75|599.39|602.85|599.49|602.75|599.39|0
1652417440000|2022-05-13 04:50:40|602.94|599.58|602.94|599.58|602.94|599.58|602.94|599.58|0
1652417450000|2022-05-13 04:50:50|602.75|599.39|602.75|599.39|602.75|599.39|602.75|599.39|0
1652417470000|2022-05-13 04:51:10|602.66|599.3|602.18|598.82|602.66|599.3|602.18|598.82|0
1652417480000|2022-05-13 04:51:20|602.09|598.73|601.8|598.44|602.09|598.73|601.7|598.34|0
1652417490000|2022-05-13 04:51:30|601.7|598.34|601.8|598.44|601.8|598.44|601.7|598.34|0
1652417500000|2022-05-13 04:51:40|601.9|598.54|601.42|598.06|601.9|598.54|601.42|598.06|0
1652417510000|2022-05-13 04:51:50|600.84|597.48|600.84|597.48|600.84|597.48|600.84|597.48|0
1652417520000|2022-05-13 04:52:00|601.03|597.67|601.32|597.96|601.32|597.96|601.03|597.67|0
1652417530000|2022-05-13 04:52:10|601.23|597.87|601.42|598.06|601.42|598.06|601.23|597.87|0
1652417540000|2022-05-13 04:52:20|601.61|598.25|601.61|598.25|601.61|598.25|601.61|598.25|0
1652417550000|2022-05-13 04:52:30|601.42|598.06|601.42|598.06|601.42|598.06|601.42|598.06|0
1652417560000|2022-05-13 04:52:40|601.61|598.25|601.61|598.25|601.61|598.25|601.61|598.25|0
1652417570000|2022-05-13 04:52:50|601.42|598.06|601.61|598.25|601.61|598.25|601.42|598.06|0
1652417580000|2022-05-13 04:53:00|601.42|598.06|601.42|598.06|601.42|598.06|601.42|598.06|0
1652417590000|2022-05-13 04:53:10|601.32|597.96|601.42|598.06|601.42|598.06|601.32|597.96|0
1652417600000|2022-05-13 04:53:20|601.32|597.96|601.22|597.86|601.32|597.96|601.22|597.86|0
1652417610000|2022-05-13 04:53:30|601.03|597.67|601.03|597.67|601.03|597.67|601.03|597.67|0
1652417620000|2022-05-13 04:53:40|600.84|597.48|600.94|597.58|600.94|597.58|600.84|597.48|0
1652417630000|2022-05-13 04:53:50|600.84|597.48|600.84|597.48|600.84|597.48|600.84|597.48|0
1652417640000|2022-05-13 04:54:00|601.03|597.67|601.22|597.86|601.22|597.86|601.03|597.67|0
1652417650000|2022-05-13 04:54:10|601.41|598.05|601.61|598.25|601.61|598.25|601.41|598.05|0
1652417660000|2022-05-13 04:54:20|601.8|598.44|601.8|598.44|601.8|598.44|601.8|598.44|0
1652417680000|2022-05-13 04:54:40|601.6|598.24|601.41|598.05|601.6|598.24|601.41|598.05|0
1652417690000|2022-05-13 04:54:50|601.51|598.15|601.8|598.44|601.8|598.44|601.51|598.15|0
1652417700000|2022-05-13 04:55:00|601.6|598.24|601.8|598.44|601.8|598.44|601.6|598.24|0
1652417710000|2022-05-13 04:55:10|601.89|598.53|601.89|598.53|601.89|598.53|601.89|598.53|0
1652417720000|2022-05-13 04:55:20|601.99|598.63|602.18|598.82|602.18|598.82|601.99|598.63|0
1652417730000|2022-05-13 04:55:30|602.37|599.01|602.08|598.72|602.37|599.01|602.08|598.72|0
1652417740000|2022-05-13 04:55:40|601.8|598.44|601.6|598.24|601.99|598.63|601.6|598.24|0
1652417750000|2022-05-13 04:55:50|601.41|598.05|601.6|598.24|601.6|598.24|601.41|598.05|0
1652417760000|2022-05-13 04:56:00|601.79|598.43|601.7|598.34|601.79|598.43|601.7|598.34|0
1652417770000|2022-05-13 04:56:10|601.79|598.43|601.99|598.63|601.99|598.63|601.79|598.43|0
1652417780000|2022-05-13 04:56:20|601.79|598.43|601.79|598.43|601.79|598.43|601.79|598.43|0
1652417790000|2022-05-13 04:56:30|601.51|598.15|601.32|597.96|601.51|598.15|601.22|597.86|0
1652417800000|2022-05-13 04:56:40|601.41|598.05|601.41|598.05|601.41|598.05|601.41|598.05|0
1652417810000|2022-05-13 04:56:50|601.7|598.34|601.6|598.24|601.7|598.34|601.6|598.24|0
1652417820000|2022-05-13 04:57:00|601.79|598.43|601.79|598.43|601.79|598.43|601.79|598.43|0
1652417830000|2022-05-13 04:57:10|601.6|598.24|601.6|598.24|601.6|598.24|601.6|598.24|0
1652417870000|2022-05-13 04:57:50|601.79|598.43|601.79|598.43|601.89|598.53|601.79|598.43|0
1652417880000|2022-05-13 04:58:00|601.89|598.53|602.37|599.01|602.37|599.01|601.89|598.53|0
1652417890000|2022-05-13 04:58:10|602.18|598.82|602.27|598.91|602.27|598.91|602.18|598.82|0
1652417900000|2022-05-13 04:58:20|602.18|598.82|602.08|598.72|602.18|598.82|602.08|598.72|0
1652417910000|2022-05-13 04:58:30|602.37|599.01|602.37|599.01|602.37|599.01|602.37|599.01|0
1652417920000|2022-05-13 04:58:40|602.56|599.2|602.46|599.1|602.56|599.2|602.37|599.01|0
1652417930000|2022-05-13 04:58:50|602.56|599.2|602.27|598.91|602.56|599.2|602.27|598.91|0
1652417940000|2022-05-13 04:59:00|602.17|598.81|602.17|598.81|602.37|599.01|602.17|598.81|0
1652417950000|2022-05-13 04:59:10|602.27|598.91|602.37|599.01|602.37|599.01|602.17|598.81|0
1652417960000|2022-05-13 04:59:20|602.17|598.81|602.37|599.01|602.37|599.01|602.17|598.81|0
1652417990000|2022-05-13 04:59:50|602.46|599.1|602.17|598.81|602.56|599.2|602.17|598.81|0
1652418000000|2022-05-13 05:00:00|601.98|598.62|601.79|598.43|601.98|598.62|601.79|598.43|0
1652418010000|2022-05-13 05:00:10|602.17|598.81|602.46|599.1|602.56|599.2|602.17|598.81|0
1652418020000|2022-05-13 05:00:20|602.36|599|602.36|599|602.36|599|602.36|599|0
1652418030000|2022-05-13 05:00:30|602.46|599.1|602.36|599|602.46|599.1|602.36|599|0
1652418040000|2022-05-13 05:00:40|602.46|599.1|602.36|599|602.56|599.2|602.36|599|0
1652418050000|2022-05-13 05:00:50|602.27|598.91|602.36|599|602.36|599|602.27|598.91|0
1652418060000|2022-05-13 05:01:00|602.27|598.91|602.08|598.72|602.27|598.91|601.79|598.43|0
1652418070000|2022-05-13 05:01:10|602.17|598.81|602.56|599.2|602.56|599.2|602.17|598.81|0
1652418080000|2022-05-13 05:01:20|602.75|599.39|603.32|599.96|603.32|599.96|602.75|599.39|0
1652418090000|2022-05-13 05:01:30|603.42|600.06|603.13|599.77|603.42|600.06|603.13|599.77|0
1652418100000|2022-05-13 05:01:40|602.94|599.58|602.94|599.58|602.94|599.58|602.94|599.58|0
1652418110000|2022-05-13 05:01:50|602.75|599.39|603.13|599.77|603.13|599.77|602.75|599.39|0
1652418120000|2022-05-13 05:02:00|603.23|599.87|603.32|599.96|603.32|599.96|602.94|599.58|0
1652418140000|2022-05-13 05:02:20|603.13|599.77|603.51|600.15|603.61|600.25|603.13|599.77|0
1652418150000|2022-05-13 05:02:30|603.61|600.25|603.51|600.15|603.61|600.25|603.51|600.15|0
1652418160000|2022-05-13 05:02:40|603.7|600.34|603.7|600.34|603.7|600.34|603.7|600.34|0
1652418170000|2022-05-13 05:02:50|603.61|600.25|603.51|600.15|603.61|600.25|603.51|600.15|0
1652418180000|2022-05-13 05:03:00|603.7|600.34|603.89|600.53|603.89|600.53|603.7|600.34|0
1652418190000|2022-05-13 05:03:10|604.84|601.48|604.84|601.48|605.03|601.67|604.84|601.48|0
1652418200000|2022-05-13 05:03:20|604.65|601.29|604.46|601.1|604.65|601.29|604.46|601.1|0
1652418210000|2022-05-13 05:03:30|604.65|601.29|605.03|601.67|605.03|601.67|604.65|601.29|0
1652418220000|2022-05-13 05:03:40|604.84|601.48|604.84|601.48|605.03|601.67|604.84|601.48|0
1652418230000|2022-05-13 05:03:50|604.75|601.39|604.46|601.1|604.84|601.48|604.46|601.1|0
1652418240000|2022-05-13 05:04:00|604.65|601.29|604.65|601.29|604.65|601.29|604.65|601.29|0
1652418250000|2022-05-13 05:04:10|604.46|601.1|604.56|601.2|604.56|601.2|604.46|601.1|0
1652418260000|2022-05-13 05:04:20|603.89|600.53|603.51|600.15|603.89|600.53|603.51|600.15|0
1652418270000|2022-05-13 05:04:30|603.32|599.96|603.32|599.96|603.32|599.96|603.32|599.96|0
1652418280000|2022-05-13 05:04:40|603.51|600.15|603.42|600.06|603.51|600.15|603.32|599.96|0
1652418290000|2022-05-13 05:04:50|603.51|600.15|603.51|600.15|603.51|600.15|603.51|600.15|0
1652418300000|2022-05-13 05:05:00|603.42|600.06|603.32|599.96|603.42|600.06|603.32|599.96|0
1652418310000|2022-05-13 05:05:10|603.51|600.15|603.32|599.96|603.51|600.15|603.32|599.96|0
1652418320000|2022-05-13 05:05:20|603.42|600.06|603.61|600.25|603.61|600.25|603.13|599.77|0
1652418330000|2022-05-13 05:05:30|603.7|600.34|603.89|600.53|603.89|600.53|603.7|600.34|0
1652418340000|2022-05-13 05:05:40|604.08|600.72|604.08|600.72|604.27|600.91|604.08|600.72|0
1652418350000|2022-05-13 05:05:50|603.99|600.63|603.99|600.63|603.99|600.63|603.89|600.53|0
1652418360000|2022-05-13 05:06:00|603.89|600.53|603.51|600.15|603.89|600.53|603.51|600.15|0
1652418370000|2022-05-13 05:06:10|603.42|600.06|603.51|600.15|603.51|600.15|603.42|600.06|0
1652418380000|2022-05-13 05:06:20|603.22|599.86|602.74|599.38|603.22|599.86|602.74|599.38|0
1652418390000|2022-05-13 05:06:30|602.65|599.29|602.65|599.29|602.74|599.38|602.65|599.29|0
1652418400000|2022-05-13 05:06:40|602.74|599.38|602.74|599.38|602.74|599.38|602.55|599.19|0
1652418420000|2022-05-13 05:07:00|602.93|599.57|602.65|599.29|602.93|599.57|602.65|599.29|0
1652418430000|2022-05-13 05:07:10|602.55|599.19|602.36|599|602.55|599.19|602.36|599|0
1652418440000|2022-05-13 05:07:20|602.46|599.1|602.36|599|602.55|599.19|602.36|599|0
1652418450000|2022-05-13 05:07:30|602.46|599.1|602.55|599.19|602.55|599.19|602.46|599.1|0
1652418460000|2022-05-13 05:07:40|602.74|599.38|602.74|599.38|602.74|599.38|602.74|599.38|0
1652418470000|2022-05-13 05:07:50|602.55|599.19|602.36|599|602.55|599.19|602.36|599|0
1652418480000|2022-05-13 05:08:00|601.98|598.62|601.22|597.86|601.98|598.62|601.22|597.86|0
1652418490000|2022-05-13 05:08:10|601.41|598.05|601.41|598.05|601.51|598.15|601.41|598.05|0
1652418500000|2022-05-13 05:08:20|601.32|597.96|601.6|598.24|601.6|598.24|601.32|597.96|0
1652418510000|2022-05-13 05:08:30|601.41|598.05|601.41|598.05|601.41|598.05|601.41|598.05|0
1652418520000|2022-05-13 05:08:40|601.6|598.24|601.6|598.24|601.6|598.24|601.6|598.24|0
1652418530000|2022-05-13 05:08:50|601.98|598.62|601.98|598.62|601.98|598.62|601.98|598.62|0
1652418540000|2022-05-13 05:09:00|602.17|598.81|602.55|599.19|602.55|599.19|602.17|598.81|0
1652418550000|2022-05-13 05:09:10|602.84|599.48|602.93|599.57|602.93|599.57|602.74|599.38|0
1652418560000|2022-05-13 05:09:20|602.55|599.19|602.36|599|602.55|599.19|602.36|599|0
1652418570000|2022-05-13 05:09:30|602.17|598.81|601.98|598.62|602.17|598.81|601.98|598.62|0
1652418590000|2022-05-13 05:09:50|601.89|598.53|601.79|598.43|601.89|598.53|601.79|598.43|0
1652418600000|2022-05-13 05:10:00|601.6|598.24|601.6|598.24|601.6|598.24|601.6|598.24|0
1652418610000|2022-05-13 05:10:10|601.7|598.34|601.6|598.24|601.7|598.34|601.6|598.24|0
1652418620000|2022-05-13 05:10:20|601.51|598.15|601.51|598.15|601.51|598.15|601.51|598.15|0
1652418630000|2022-05-13 05:10:30|601.6|598.24|601.41|598.05|601.6|598.24|601.41|598.05|0
1652418640000|2022-05-13 05:10:40|601.32|597.96|601.03|597.67|601.32|597.96|601.03|597.67|0
1652418650000|2022-05-13 05:10:50|600.84|597.48|601.41|598.05|601.41|598.05|600.46|597.1|0
1652418660000|2022-05-13 05:11:00|601.22|597.86|601.03|597.67|601.22|597.86|601.03|597.67|0
1652418670000|2022-05-13 05:11:10|601.32|597.96|601.32|597.96|601.32|597.96|601.32|597.96|0
1652418680000|2022-05-13 05:11:20|601.41|598.05|601.51|598.15|601.51|598.15|601.41|598.05|0
1652418690000|2022-05-13 05:11:30|601.6|598.24|601.51|598.15|601.79|598.43|601.51|598.15|0
1652418700000|2022-05-13 05:11:40|601.41|598.05|601.6|598.24|601.6|598.24|601.41|598.05|0
1652418710000|2022-05-13 05:11:50|601.51|598.15|601.51|598.15|601.51|598.15|601.51|598.15|0
1652418720000|2022-05-13 05:12:00|601.7|598.34|602.17|598.81|602.17|598.81|601.6|598.24|0
1652418730000|2022-05-13 05:12:10|602.27|598.91|602.17|598.81|602.27|598.91|602.17|598.81|0
1652418750000|2022-05-13 05:12:30|602.36|599|602.55|599.19|602.55|599.19|602.36|599|0
1652418760000|2022-05-13 05:12:40|602.65|599.29|602.55|599.19|602.74|599.38|602.55|599.19|0
1652418770000|2022-05-13 05:12:50|602.36|599|602.36|599|602.46|599.1|602.36|599|0
1652418790000|2022-05-13 05:13:10|602.17|598.81|602.27|598.91|602.27|598.91|602.17|598.81|0
1652418800000|2022-05-13 05:13:20|602.17|598.81|602.27|598.91|602.27|598.91|602.17|598.81|0
1652418810000|2022-05-13 05:13:30|602.36|599|602.17|598.81|602.36|599|602.17|598.81|0
1652418830000|2022-05-13 05:13:50|602.27|598.91|602.46|599.1|602.46|599.1|602.27|598.91|0
1652418840000|2022-05-13 05:14:00|602.17|598.81|602.17|598.81|602.17|598.81|602.17|598.81|0
1652418850000|2022-05-13 05:14:10|602.55|599.19|602.46|599.1|602.55|599.19|602.46|599.1|0
1652418860000|2022-05-13 05:14:20|602.36|599|602.46|599.1|602.46|599.1|602.36|599|0
1652418870000|2022-05-13 05:14:30|602.55|599.19|602.55|599.19|602.55|599.19|602.55|599.19|0
1652418880000|2022-05-13 05:14:40|602.93|599.57|602.93|599.57|602.93|599.57|602.93|599.57|0
1652418890000|2022-05-13 05:14:50|602.84|599.48|602.55|599.19|602.84|599.48|602.55|599.19|0
1652418900000|2022-05-13 05:15:00|602.17|598.81|602.36|599|602.36|599|602.17|598.81|0
1652418910000|2022-05-13 05:15:10|602.17|598.81|602.17|598.81|602.17|598.81|602.17|598.81|0
1652418920000|2022-05-13 05:15:20|601.79|598.43|601.79|598.43|601.79|598.43|601.79|598.43|0
1652418930000|2022-05-13 05:15:30|602.17|598.81|602.17|598.81|602.17|598.81|602.08|598.72|0
1652418940000|2022-05-13 05:15:40|602.55|599.19|602.55|599.19|602.55|599.19|602.55|599.19|0
1652418950000|2022-05-13 05:15:50|602.36|599|602.55|599.19|602.55|599.19|602.36|599|0
1652418960000|2022-05-13 05:16:00|602.17|598.81|602.36|599|602.36|599|602.17|598.81|0
1652418970000|2022-05-13 05:16:10|602.46|599.1|602.46|599.1|602.46|599.1|602.46|599.1|0
1652418980000|2022-05-13 05:16:20|602.36|599|602.55|599.19|602.55|599.19|602.36|599|0
1652418990000|2022-05-13 05:16:30|602.36|599|602.27|598.91|602.36|599|602.27|598.91|0
1652419000000|2022-05-13 05:16:40|602.08|598.72|602.17|598.81|602.17|598.81|602.08|598.72|0
1652419010000|2022-05-13 05:16:50|602.08|598.72|601.79|598.43|602.08|598.72|601.79|598.43|0
1652419020000|2022-05-13 05:17:00|601.98|598.62|601.79|598.43|601.98|598.62|601.79|598.43|0
1652419030000|2022-05-13 05:17:10|601.6|598.24|601.7|598.34|601.7|598.34|601.41|598.05|0
1652419040000|2022-05-13 05:17:20|601.6|598.24|601.41|598.05|601.6|598.24|601.41|598.05|0
1652419050000|2022-05-13 05:17:30|601.22|597.86|601.32|597.96|601.32|597.96|601.22|597.86|0
1652419060000|2022-05-13 05:17:40|601.22|597.86|601.32|597.96|601.32|597.96|601.22|597.86|0
1652419070000|2022-05-13 05:17:50|601.41|598.05|601.41|598.05|601.6|598.24|601.41|598.05|0
1652419080000|2022-05-13 05:18:00|601.6|598.24|601.6|598.24|601.7|598.34|601.6|598.24|0
1652419090000|2022-05-13 05:18:10|601.51|598.15|601.6|598.24|601.6|598.24|601.51|598.15|0
1652419100000|2022-05-13 05:18:20|601.41|598.05|601.41|598.05|601.41|598.05|601.32|597.96|0
1652419110000|2022-05-13 05:18:30|601.32|597.96|601.22|597.86|601.32|597.96|601.22|597.86|0
1652419120000|2022-05-13 05:18:40|601.03|597.67|601.22|597.86|601.22|597.86|601.03|597.67|0
1652419130000|2022-05-13 05:18:50|601.41|598.05|601.51|598.15|601.6|598.24|601.41|598.05|0
1652419140000|2022-05-13 05:19:00|601.6|598.24|601.89|598.53|601.89|598.53|601.51|598.15|0
1652419150000|2022-05-13 05:19:10|602.17|598.81|602.17|598.81|602.17|598.81|601.98|598.62|0
1652419160000|2022-05-13 05:19:20|602.08|598.72|601.79|598.43|602.08|598.72|601.79|598.43|0
1652419170000|2022-05-13 05:19:30|601.6|598.24|601.6|598.24|601.79|598.43|601.6|598.24|0
1652419180000|2022-05-13 05:19:40|601.7|598.34|601.41|598.05|601.7|598.34|601.41|598.05|0
1652419190000|2022-05-13 05:19:50|601.22|597.86|601.03|597.67|601.22|597.86|601.03|597.67|0
1652419200000|2022-05-13 05:20:00|600.46|597.1|600.46|597.1|600.55|597.19|600.46|597.1|0
1652419210000|2022-05-13 05:20:10|600.55|597.19|601.03|597.67|601.03|597.67|600.55|597.19|0
1652419220000|2022-05-13 05:20:20|600.93|597.57|601.22|597.86|601.22|597.86|600.93|597.57|0
1652419230000|2022-05-13 05:20:30|601.13|597.77|601.03|597.67|601.22|597.86|601.03|597.67|0
1652419240000|2022-05-13 05:20:40|601.13|597.77|600.65|597.29|601.22|597.86|600.65|597.29|0
1652419250000|2022-05-13 05:20:50|600.08|596.72|599.31|595.95|600.08|596.72|599.31|595.95|0
1652419260000|2022-05-13 05:21:00|599.5|596.14|599.5|596.14|599.5|596.14|599.5|596.14|0
1652419270000|2022-05-13 05:21:10|599.69|596.33|599.79|596.43|599.79|596.43|599.6|596.24|0
1652419280000|2022-05-13 05:21:20|599.69|596.33|599.98|596.62|599.98|596.62|599.69|596.33|0
1652419290000|2022-05-13 05:21:30|599.41|596.05|599.31|595.95|599.41|596.05|599.31|595.95|0
1652419300000|2022-05-13 05:21:40|599.5|596.14|599.5|596.14|599.69|596.33|599.5|596.14|0
1652419310000|2022-05-13 05:21:50|599.41|596.05|599.41|596.05|599.41|596.05|599.41|596.05|0
1652419320000|2022-05-13 05:22:00|599.5|596.14|599.12|595.76|599.5|596.14|599.12|595.76|0
1652419330000|2022-05-13 05:22:10|598.93|595.57|599.31|595.95|599.31|595.95|598.93|595.57|0
1652419340000|2022-05-13 05:22:20|599.22|595.86|599.12|595.76|599.22|595.86|599.12|595.76|0
1652419350000|2022-05-13 05:22:30|599.03|595.67|599.12|595.76|599.12|595.76|599.03|595.67|0
1652419360000|2022-05-13 05:22:40|599.31|595.95|599.12|595.76|599.31|595.95|599.03|595.67|0
1652419370000|2022-05-13 05:22:50|599.03|595.67|598.93|595.57|599.03|595.67|598.93|595.57|0
1652419380000|2022-05-13 05:23:00|599.12|595.76|599.12|595.76|599.12|595.76|599.12|595.76|0
1652419390000|2022-05-13 05:23:10|599.03|595.67|599.12|595.76|599.12|595.76|599.03|595.67|0
1652419400000|2022-05-13 05:23:20|599.31|595.95|599.31|595.95|599.31|595.95|599.31|595.95|0
1652419410000|2022-05-13 05:23:30|599.22|595.86|599.12|595.76|599.22|595.86|599.12|595.76|0
1652419420000|2022-05-13 05:23:40|599.31|595.95|599.31|595.95|599.31|595.95|599.31|595.95|0
1652419430000|2022-05-13 05:23:50|599.41|596.05|599.5|596.14|599.5|596.14|599.41|596.05|0
1652419440000|2022-05-13 05:24:00|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1652419450000|2022-05-13 05:24:10|599.88|596.52|599.98|596.62|599.98|596.62|599.88|596.52|0
1652419460000|2022-05-13 05:24:20|600.07|596.71|600.07|596.71|600.07|596.71|600.07|596.71|0
1652419470000|2022-05-13 05:24:30|600.17|596.81|600.17|596.81|600.17|596.81|599.98|596.62|0
1652419480000|2022-05-13 05:24:40|600.26|596.9|600.26|596.9|600.45|597.09|600.26|596.9|0
1652419490000|2022-05-13 05:24:50|600.45|597.09|600.36|597|600.45|597.09|600.36|597|0
1652419500000|2022-05-13 05:25:00|600.26|596.9|600.45|597.09|600.45|597.09|600.26|596.9|0
1652419510000|2022-05-13 05:25:10|600.83|597.47|600.64|597.28|600.93|597.57|600.64|597.28|0
1652419520000|2022-05-13 05:25:20|600.45|597.09|600.64|597.28|600.64|597.28|600.45|597.09|0
1652419530000|2022-05-13 05:25:30|600.74|597.38|600.74|597.38|600.74|597.38|600.64|597.28|0
1652419540000|2022-05-13 05:25:40|600.64|597.28|600.45|597.09|600.83|597.47|600.45|597.09|0
1652419550000|2022-05-13 05:25:50|600.55|597.19|600.45|597.09|600.55|597.19|600.45|597.09|0
1652419560000|2022-05-13 05:26:00|600.64|597.28|601.4|598.04|601.4|598.04|600.64|597.28|0
1652419570000|2022-05-13 05:26:10|601.5|598.14|601.6|598.24|601.69|598.33|601.5|598.14|0
1652419580000|2022-05-13 05:26:20|601.79|598.43|601.79|598.43|601.98|598.62|601.79|598.43|0
1652419590000|2022-05-13 05:26:30|601.98|598.62|601.88|598.52|601.98|598.62|601.79|598.43|0
1652419600000|2022-05-13 05:26:40|601.98|598.62|601.98|598.62|601.98|598.62|601.88|598.52|0
1652419610000|2022-05-13 05:26:50|601.88|598.52|601.88|598.52|601.88|598.52|601.88|598.52|0
1652419620000|2022-05-13 05:27:00|601.98|598.62|601.79|598.43|601.98|598.62|601.79|598.43|0
1652419630000|2022-05-13 05:27:10|601.98|598.62|602.07|598.71|602.17|598.81|601.98|598.62|0
1652419640000|2022-05-13 05:27:20|602.55|599.19|602.74|599.38|602.74|599.38|602.07|598.71|0
1652419650000|2022-05-13 05:27:30|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1652419660000|2022-05-13 05:27:40|602.93|599.57|603.12|599.76|603.12|599.76|602.93|599.57|0
1652419670000|2022-05-13 05:27:50|603.03|599.67|602.65|599.29|603.03|599.67|602.65|599.29|0
1652419680000|2022-05-13 05:28:00|602.74|599.38|602.74|599.38|602.74|599.38|602.65|599.29|0
1652419690000|2022-05-13 05:28:10|602.93|599.57|603.03|599.67|603.12|599.76|602.93|599.57|0
1652419700000|2022-05-13 05:28:20|602.93|599.57|602.93|599.57|602.93|599.57|602.93|599.57|0
1652419710000|2022-05-13 05:28:30|602.84|599.48|602.84|599.48|602.84|599.48|602.84|599.48|0
1652419720000|2022-05-13 05:28:40|602.93|599.57|602.55|599.19|602.93|599.57|602.55|599.19|0
1652419730000|2022-05-13 05:28:50|602.74|599.38|603.12|599.76|603.12|599.76|602.74|599.38|0
1652419740000|2022-05-13 05:29:00|602.84|599.48|602.65|599.29|602.84|599.48|602.55|599.19|0
1652419750000|2022-05-13 05:29:10|602.55|599.19|601.98|598.62|602.55|599.19|601.98|598.62|0
1652419760000|2022-05-13 05:29:20|601.78|598.42|602.36|599|602.36|599|601.78|598.42|0
1652419770000|2022-05-13 05:29:30|602.17|598.81|602.17|598.81|602.17|598.81|601.98|598.62|0
1652419780000|2022-05-13 05:29:40|602.07|598.71|602.17|598.81|602.17|598.81|601.98|598.62|0
1652419800000|2022-05-13 05:30:00|602.07|598.71|602.55|599.19|602.74|599.38|602.07|598.71|0
1652419810000|2022-05-13 05:30:10|602.74|599.38|603.12|599.76|603.12|599.76|602.74|599.38|0
1652419820000|2022-05-13 05:30:20|603.03|599.67|602.84|599.48|603.03|599.67|602.74|599.38|0
1652419830000|2022-05-13 05:30:30|602.74|599.38|602.74|599.38|602.84|599.48|602.74|599.38|0
1652419840000|2022-05-13 05:30:40|602.84|599.48|602.84|599.48|602.84|599.48|602.84|599.48|0
1652419850000|2022-05-13 05:30:50|602.93|599.57|602.93|599.57|603.12|599.76|602.93|599.57|0
1652419860000|2022-05-13 05:31:00|602.74|599.38|602.45|599.09|602.74|599.38|602.45|599.09|0
1652419870000|2022-05-13 05:31:10|602.07|598.71|601.88|598.52|602.07|598.71|601.78|598.42|0
1652419880000|2022-05-13 05:31:20|601.78|598.42|601.31|597.95|601.78|598.42|601.02|597.66|0
1652419890000|2022-05-13 05:31:30|601.12|597.76|601.4|598.04|601.4|598.04|601.02|597.66|0
1652419900000|2022-05-13 05:31:40|601.31|597.95|600.83|597.47|601.31|597.95|600.83|597.47|0
1652419910000|2022-05-13 05:31:50|600.64|597.28|601.4|598.04|601.4|598.04|600.64|597.28|0
1652419920000|2022-05-13 05:32:00|601.21|597.85|601.31|597.95|601.4|598.04|601.21|597.85|0
1652419930000|2022-05-13 05:32:10|601.21|597.85|601.59|598.23|601.59|598.23|601.21|597.85|0
1652419940000|2022-05-13 05:32:20|601.5|598.14|601.78|598.42|601.78|598.42|601.5|598.14|0
1652419950000|2022-05-13 05:32:30|601.69|598.33|601.4|598.04|601.69|598.33|601.4|598.04|0
1652419960000|2022-05-13 05:32:40|601.59|598.23|601.59|598.23|601.59|598.23|601.5|598.14|0
1652419970000|2022-05-13 05:32:50|601.78|598.42|601.78|598.42|601.78|598.42|601.78|598.42|0
1652419980000|2022-05-13 05:33:00|601.69|598.33|601.78|598.42|601.78|598.42|601.69|598.33|0
1652419990000|2022-05-13 05:33:10|601.4|598.04|601.5|598.14|601.59|598.23|601.4|598.04|0
1652420000000|2022-05-13 05:33:20|601.4|598.04|601.31|597.95|601.5|598.14|601.31|597.95|0
1652420010000|2022-05-13 05:33:30|600.93|597.57|600.93|597.57|600.93|597.57|600.83|597.47|0
1652420020000|2022-05-13 05:33:40|601.02|597.66|600.93|597.57|601.02|597.66|600.93|597.57|0
1652420030000|2022-05-13 05:33:50|601.02|597.66|600.83|597.47|601.21|597.85|600.83|597.47|0
1652420040000|2022-05-13 05:34:00|600.64|597.28|600.64|597.28|600.64|597.28|600.64|597.28|0
1652420050000|2022-05-13 05:34:10|600.45|597.09|600.45|597.09|600.45|597.09|600.36|597|0
1652420060000|2022-05-13 05:34:20|600.36|597|600.36|597|600.36|597|600.36|597|0
1652420070000|2022-05-13 05:34:30|600.26|596.9|600.64|597.28|600.64|597.28|600.26|596.9|0
1652420080000|2022-05-13 05:34:40|600.83|597.47|600.64|597.28|600.83|597.47|600.55|597.19|0
1652420090000|2022-05-13 05:34:50|600.45|597.09|600.55|597.19|600.64|597.28|600.45|597.09|0
1652420100000|2022-05-13 05:35:00|600.64|597.28|600.26|596.9|600.64|597.28|600.26|596.9|0
1652420110000|2022-05-13 05:35:10|599.98|596.62|600.45|597.09|600.45|597.09|599.98|596.62|0
1652420120000|2022-05-13 05:35:20|600.36|597|600.26|596.9|600.36|597|600.26|596.9|0
1652420130000|2022-05-13 05:35:30|600.17|596.81|600.26|596.9|600.26|596.9|600.07|596.71|0
1652420140000|2022-05-13 05:35:40|600.17|596.81|600.07|596.71|600.17|596.81|600.07|596.71|0
1652420150000|2022-05-13 05:35:50|599.88|596.52|600.07|596.71|600.17|596.81|599.88|596.52|0
1652420160000|2022-05-13 05:36:00|600.17|596.81|600.07|596.71|600.36|597|600.07|596.71|0
1652420170000|2022-05-13 05:36:10|600.17|596.81|600.17|596.81|600.17|596.81|599.88|596.52|0
1652420180000|2022-05-13 05:36:20|600.45|597.09|600.26|596.9|600.45|597.09|600.26|596.9|0
1652420190000|2022-05-13 05:36:30|600.36|597|600.64|597.28|600.64|597.28|600.36|597|0
1652420200000|2022-05-13 05:36:40|600.55|597.19|600.55|597.19|600.55|597.19|600.55|597.19|0
1652420210000|2022-05-13 05:36:50|600.64|597.28|600.64|597.28|600.83|597.47|600.64|597.28|0
1652420220000|2022-05-13 05:37:00|600.45|597.09|600.74|597.38|600.74|597.38|600.45|597.09|0
1652420230000|2022-05-13 05:37:10|600.83|597.47|600.64|597.28|600.83|597.47|600.64|597.28|0
1652420240000|2022-05-13 05:37:20|600.45|597.09|600.26|596.9|600.45|597.09|600.26|596.9|0
1652420250000|2022-05-13 05:37:30|600.07|596.71|600.07|596.71|600.26|596.9|600.07|596.71|0
1652420260000|2022-05-13 05:37:40|600.17|596.81|600.07|596.71|600.17|596.81|600.07|596.71|0
1652420270000|2022-05-13 05:37:50|600.17|596.81|600.17|596.81|600.17|596.81|600.07|596.71|0
1652420280000|2022-05-13 05:38:00|600.07|596.71|600.26|596.9|600.26|596.9|600.07|596.71|0
1652420290000|2022-05-13 05:38:10|600.45|597.09|600.26|596.9|600.45|597.09|600.26|596.9|0
1652420300000|2022-05-13 05:38:20|599.98|596.62|599.88|596.52|599.98|596.62|599.88|596.52|0
1652420310000|2022-05-13 05:38:30|599.69|596.33|599.6|596.24|599.69|596.33|599.6|596.24|0
1652420320000|2022-05-13 05:38:40|599.69|596.33|599.5|596.14|599.69|596.33|599.5|596.14|0
1652420330000|2022-05-13 05:38:50|599.31|595.95|599.41|596.05|599.41|596.05|599.31|595.95|0
1652420340000|2022-05-13 05:39:00|599.69|596.33|600.07|596.71|600.07|596.71|599.6|596.24|0
1652420350000|2022-05-13 05:39:10|599.88|596.52|599.98|596.62|600.07|596.71|599.88|596.52|0
1652420360000|2022-05-13 05:39:20|599.88|596.52|599.88|596.52|599.88|596.52|599.88|596.52|0
1652420370000|2022-05-13 05:39:30|599.79|596.43|599.5|596.14|599.79|596.43|599.5|596.14|0
1652420380000|2022-05-13 05:39:40|599.31|595.95|599.88|596.52|599.88|596.52|599.31|595.95|0
1652420390000|2022-05-13 05:39:50|599.79|596.43|599.88|596.52|599.88|596.52|599.79|596.43|0
1652420400000|2022-05-13 05:40:00|600.07|596.71|599.79|596.43|600.07|596.71|599.79|596.43|0
1652420410000|2022-05-13 05:40:10|600.07|596.71|600.07|596.71|600.07|596.71|600.07|596.71|0
1652420420000|2022-05-13 05:40:20|600.17|596.81|600.36|597|600.36|597|600.07|596.71|0
1652420430000|2022-05-13 05:40:30|600.45|597.09|600.26|596.9|600.45|597.09|600.17|596.81|0
1652420440000|2022-05-13 05:40:40|600.45|597.09|600.45|597.09|600.45|597.09|600.26|596.9|0
1652420450000|2022-05-13 05:40:50|600.07|596.71|600.26|596.9|600.26|596.9|600.07|596.71|0
1652420470000|2022-05-13 05:41:10|600.45|597.09|600.45|597.09|600.45|597.09|600.45|597.09|0
1652420480000|2022-05-13 05:41:20|600.26|596.9|600.45|597.09|600.45|597.09|600.26|596.9|0
1652420490000|2022-05-13 05:41:30|600.36|597|600.26|596.9|600.45|597.09|600.26|596.9|0
1652420500000|2022-05-13 05:41:40|600.07|596.71|600.07|596.71|600.07|596.71|599.98|596.62|0
1652420510000|2022-05-13 05:41:50|599.88|596.52|599.79|596.43|599.88|596.52|599.79|596.43|0
1652420520000|2022-05-13 05:42:00|599.69|596.33|599.79|596.43|599.79|596.43|599.6|596.24|0
1652420530000|2022-05-13 05:42:10|599.69|596.33|600.07|596.71|600.07|596.71|599.69|596.33|0
1652420540000|2022-05-13 05:42:20|600.26|596.9|600.64|597.28|600.64|597.28|600.26|596.9|0
1652420550000|2022-05-13 05:42:30|600.83|597.47|600.64|597.28|600.83|597.47|600.64|597.28|0
1652420570000|2022-05-13 05:42:50|600.74|597.38|600.83|597.47|600.83|597.47|600.74|597.38|0
1652420580000|2022-05-13 05:43:00|600.64|597.28|600.64|597.28|600.64|597.28|600.45|597.09|0
1652420590000|2022-05-13 05:43:10|600.55|597.19|600.83|597.47|600.83|597.47|600.55|597.19|0
1652420600000|2022-05-13 05:43:20|600.55|597.19|600.83|597.47|600.83|597.47|600.55|597.19|0
1652420610000|2022-05-13 05:43:30|600.74|597.38|600.26|596.9|600.74|597.38|600.07|596.71|0
1652420620000|2022-05-13 05:43:40|600.45|597.09|600.26|596.9|600.45|597.09|600.26|596.9|0
1652420630000|2022-05-13 05:43:50|600.45|597.09|600.36|597|600.45|597.09|600.26|596.9|0
1652420640000|2022-05-13 05:44:00|600.17|596.81|600.07|596.71|600.17|596.81|599.98|596.62|0
1652420650000|2022-05-13 05:44:10|599.98|596.62|599.69|596.33|599.98|596.62|599.69|596.33|0
1652420660000|2022-05-13 05:44:20|599.88|596.52|600.17|596.81|600.17|596.81|599.88|596.52|0
1652420670000|2022-05-13 05:44:30|600.26|596.9|600.07|596.71|600.26|596.9|600.07|596.71|0
1652420680000|2022-05-13 05:44:40|599.88|596.52|600.07|596.71|600.07|596.71|599.88|596.52|0
1652420700000|2022-05-13 05:45:00|599.88|596.52|599.5|596.14|599.88|596.52|599.5|596.14|0
1652420710000|2022-05-13 05:45:10|599.31|595.95|599.5|596.14|599.5|596.14|599.31|595.95|0
1652420720000|2022-05-13 05:45:20|599.69|596.33|599.69|596.33|599.88|596.52|599.69|596.33|0
1652420730000|2022-05-13 05:45:30|599.6|596.24|599.6|596.24|599.6|596.24|599.6|596.24|0
1652420740000|2022-05-13 05:45:40|599.69|596.33|599.88|596.52|599.88|596.52|599.69|596.33|0
1652420750000|2022-05-13 05:45:50|599.98|596.62|600.26|596.9|600.26|596.9|599.98|596.62|0
1652420760000|2022-05-13 05:46:00|600.07|596.71|599.88|596.52|600.26|596.9|599.88|596.52|0
1652420770000|2022-05-13 05:46:10|599.69|596.33|599.88|596.52|599.88|596.52|599.6|596.24|0
1652420780000|2022-05-13 05:46:20|600.26|596.9|600.26|596.9|600.26|596.9|600.26|596.9|0
1652420790000|2022-05-13 05:46:30|600.45|597.09|600.17|596.81|600.45|597.09|600.17|596.81|0
1652420800000|2022-05-13 05:46:40|600.07|596.71|600.07|596.71|600.17|596.81|600.07|596.71|0
1652420810000|2022-05-13 05:46:50|600.17|596.81|600.07|596.71|600.26|596.9|600.07|596.71|0
1652420820000|2022-05-13 05:47:00|600.36|597|600.36|597|600.36|597|600.26|596.9|0
1652420830000|2022-05-13 05:47:10|600.26|596.9|600.26|596.9|600.36|597|600.26|596.9|0
1652420840000|2022-05-13 05:47:20|600.36|597|599.88|596.52|600.36|597|599.88|596.52|0
1652420850000|2022-05-13 05:47:30|600.07|596.71|599.79|596.43|600.07|596.71|599.79|596.43|0
1652420860000|2022-05-13 05:47:40|599.69|596.33|600.07|596.71|600.07|596.71|599.69|596.33|0
1652420870000|2022-05-13 05:47:50|600.26|596.9|600.45|597.09|600.45|597.09|600.26|596.9|0
1652420880000|2022-05-13 05:48:00|600.55|597.19|600.64|597.28|600.74|597.38|600.36|597|0
1652420890000|2022-05-13 05:48:10|600.83|597.47|600.64|597.28|600.93|597.57|600.64|597.28|0
1652420900000|2022-05-13 05:48:20|600.83|597.47|601.02|597.66|601.02|597.66|600.83|597.47|0
1652420910000|2022-05-13 05:48:30|601.31|597.95|601.59|598.23|601.78|598.42|601.31|597.95|0
1652420920000|2022-05-13 05:48:40|601.69|598.33|601.78|598.42|601.78|598.42|601.69|598.33|0
1652420930000|2022-05-13 05:48:50|601.59|598.23|601.78|598.42|601.78|598.42|601.59|598.23|0
1652420940000|2022-05-13 05:49:00|601.5|598.14|601.78|598.42|601.78|598.42|601.5|598.14|0
1652420950000|2022-05-13 05:49:10|601.59|598.23|601.21|597.85|601.59|598.23|601.21|597.85|0
1652420960000|2022-05-13 05:49:20|601.69|598.33|601.69|598.33|601.69|598.33|601.59|598.23|0
1652420970000|2022-05-13 05:49:30|601.31|597.95|601.4|598.04|601.4|598.04|601.12|597.76|0
1652420980000|2022-05-13 05:49:40|601.5|598.14|601.59|598.23|601.59|598.23|601.5|598.14|0
1652420990000|2022-05-13 05:49:50|601.5|598.14|601.31|597.95|601.5|598.14|601.31|597.95|0
1652421000000|2022-05-13 05:50:00|601.4|598.04|601.5|598.14|601.59|598.23|601.4|598.04|0
1652421010000|2022-05-13 05:50:10|601.78|598.42|601.97|598.61|601.97|598.61|601.78|598.42|0
1652421020000|2022-05-13 05:50:20|602.07|598.71|602.16|598.8|602.26|598.9|602.07|598.71|0
1652421030000|2022-05-13 05:50:30|602.26|598.9|602.35|598.99|602.35|598.99|602.26|598.9|0
1652421040000|2022-05-13 05:50:40|602.16|598.8|601.88|598.52|602.16|598.8|601.88|598.52|0
1652421050000|2022-05-13 05:50:50|601.97|598.61|601.88|598.52|601.97|598.61|601.88|598.52|0
1652421060000|2022-05-13 05:51:00|601.78|598.42|601.4|598.04|601.88|598.52|601.4|598.04|0
1652421070000|2022-05-13 05:51:10|601.88|598.52|601.78|598.42|601.88|598.52|601.78|598.42|0
1652421080000|2022-05-13 05:51:20|601.59|598.23|601.69|598.33|601.69|598.33|601.59|598.23|0
1652421090000|2022-05-13 05:51:30|601.59|598.23|601.59|598.23|601.78|598.42|601.59|598.23|0
1652421100000|2022-05-13 05:51:40|601.69|598.33|601.78|598.42|601.78|598.42|601.69|598.33|0
1652421110000|2022-05-13 05:51:50|601.88|598.52|601.88|598.52|601.97|598.61|601.88|598.52|0
1652421120000|2022-05-13 05:52:00|601.78|598.42|601.69|598.33|601.78|598.42|601.69|598.33|0
1652421130000|2022-05-13 05:52:10|601.78|598.42|601.88|598.52|601.97|598.61|601.78|598.42|0
1652421140000|2022-05-13 05:52:20|601.78|598.42|601.97|598.61|601.97|598.61|601.78|598.42|0
1652421150000|2022-05-13 05:52:30|601.78|598.42|601.78|598.42|601.78|598.42|601.78|598.42|0
1652421170000|2022-05-13 05:52:50|601.88|598.52|601.97|598.61|601.97|598.61|601.88|598.52|0
1652421180000|2022-05-13 05:53:00|601.88|598.52|601.88|598.52|601.88|598.52|601.88|598.52|0
1652421190000|2022-05-13 05:53:10|601.97|598.61|601.78|598.42|601.97|598.61|601.78|598.42|0
1652421200000|2022-05-13 05:53:20|601.88|598.52|601.97|598.61|602.16|598.8|601.88|598.52|0
1652421210000|2022-05-13 05:53:30|602.16|598.8|601.97|598.61|602.16|598.8|601.97|598.61|0
1652421220000|2022-05-13 05:53:40|602.07|598.71|601.97|598.61|602.07|598.71|601.97|598.61|0
1652421230000|2022-05-13 05:53:50|601.88|598.52|601.97|598.61|601.97|598.61|601.78|598.42|0
1652421240000|2022-05-13 05:54:00|602.07|598.71|602.35|598.99|602.35|598.99|602.07|598.71|0
1652421250000|2022-05-13 05:54:10|602.73|599.37|602.73|599.37|602.73|599.37|602.64|599.28|0
1652421260000|2022-05-13 05:54:20|602.64|599.28|602.64|599.28|602.64|599.28|602.54|599.18|0
1652421270000|2022-05-13 05:54:30|602.73|599.37|602.92|599.56|602.92|599.56|602.73|599.37|0
1652421280000|2022-05-13 05:54:40|602.73|599.37|601.69|598.33|602.73|599.37|601.69|598.33|0
1652421290000|2022-05-13 05:54:50|601.78|598.42|601.97|598.61|602.07|598.71|601.78|598.42|0
1652421300000|2022-05-13 05:55:00|601.88|598.52|601.78|598.42|601.97|598.61|601.78|598.42|0
1652421310000|2022-05-13 05:55:10|601.88|598.52|601.97|598.61|601.97|598.61|601.78|598.42|0
1652421320000|2022-05-13 05:55:20|601.78|598.42|601.78|598.42|601.78|598.42|601.78|598.42|0
1652421330000|2022-05-13 05:55:30|601.59|598.23|601.59|598.23|601.59|598.23|601.59|598.23|0
1652421340000|2022-05-13 05:55:40|601.78|598.42|601.59|598.23|601.78|598.42|601.59|598.23|0
1652421350000|2022-05-13 05:55:50|601.78|598.42|601.78|598.42|601.78|598.42|601.78|598.42|0
1652421360000|2022-05-13 05:56:00|601.69|598.33|601.88|598.52|601.88|598.52|601.69|598.33|0
1652421370000|2022-05-13 05:56:10|601.78|598.42|601.88|598.52|601.88|598.52|601.78|598.42|0
1652421380000|2022-05-13 05:56:20|601.78|598.42|601.78|598.42|601.97|598.61|601.78|598.42|0
1652421390000|2022-05-13 05:56:30|601.97|598.61|602.16|598.8|602.16|598.8|601.97|598.61|0
1652421410000|2022-05-13 05:56:50|602.26|598.9|602.26|598.9|602.26|598.9|602.26|598.9|0
1652421420000|2022-05-13 05:57:00|602.35|598.99|601.97|598.61|602.35|598.99|601.97|598.61|0
1652421430000|2022-05-13 05:57:10|601.78|598.42|601.78|598.42|601.97|598.61|601.78|598.42|0
1652421440000|2022-05-13 05:57:20|602.16|598.8|601.97|598.61|602.16|598.8|601.97|598.61|0
1652421450000|2022-05-13 05:57:30|602.16|598.8|602.16|598.8|602.16|598.8|602.16|598.8|0
1652421460000|2022-05-13 05:57:40|602.26|598.9|602.73|599.37|602.73|599.37|602.26|598.9|0
1652421470000|2022-05-13 05:57:50|602.54|599.18|602.54|599.18|602.54|599.18|602.54|599.18|0
1652421480000|2022-05-13 05:58:00|602.35|598.99|601.97|598.61|602.35|598.99|601.97|598.61|0
1652421490000|2022-05-13 05:58:10|602.16|598.8|602.16|598.8|602.26|598.9|602.16|598.8|0
1652421500000|2022-05-13 05:58:20|601.97|598.61|602.16|598.8|602.35|598.99|601.97|598.61|0
1652421510000|2022-05-13 05:58:30|602.26|598.9|602.54|599.18|602.54|599.18|602.26|598.9|0
1652421520000|2022-05-13 05:58:40|602.73|599.37|602.73|599.37|602.73|599.37|602.73|599.37|0
1652421530000|2022-05-13 05:58:50|602.83|599.47|602.73|599.37|602.92|599.56|602.73|599.37|0
1652421540000|2022-05-13 05:59:00|602.83|599.47|602.92|599.56|603.3|599.94|602.83|599.47|0
1652421550000|2022-05-13 05:59:10|602.54|599.18|601.97|598.61|602.54|599.18|601.97|598.61|0
1652421570000|2022-05-13 05:59:30|602.16|598.8|601.97|598.61|602.35|598.99|601.97|598.61|0
1652421580000|2022-05-13 05:59:40|602.16|598.8|602.16|598.8|602.16|598.8|602.16|598.8|0
1652421590000|2022-05-13 05:59:50|601.97|598.61|602.35|598.99|602.35|598.99|601.97|598.61|0
1652421600000|2022-05-13 06:00:00|602.16|598.8|601.68|598.32|602.16|598.8|601.68|598.32|0
1652421610000|2022-05-13 06:00:10|601.58|598.22|601.58|598.22|601.58|598.22|601.39|598.03|0
1652421620000|2022-05-13 06:00:20|601.78|598.42|601.58|598.22|601.78|598.42|601.58|598.22|0
1652421630000|2022-05-13 06:00:30|601.68|598.32|601.78|598.42|601.78|598.42|601.68|598.32|0
1652421640000|2022-05-13 06:00:40|601.97|598.61|601.97|598.61|601.97|598.61|601.78|598.42|0
1652421650000|2022-05-13 06:00:50|601.87|598.51|601.78|598.42|601.97|598.61|601.78|598.42|0
1652421660000|2022-05-13 06:01:00|601.58|598.22|601.39|598.03|601.78|598.42|601.39|598.03|0
1652421670000|2022-05-13 06:01:10|601.2|597.84|601.39|598.03|601.39|598.03|601.2|597.84|0
1652421680000|2022-05-13 06:01:20|601.68|598.32|601.58|598.22|601.68|598.32|601.3|597.94|0
1652421690000|2022-05-13 06:01:30|601.39|598.03|601.39|598.03|601.77|598.41|601.39|598.03|0
1652421700000|2022-05-13 06:01:40|601.58|598.22|601.39|598.03|601.87|598.51|601.39|598.03|0
1652421710000|2022-05-13 06:01:50|601.2|597.84|601.97|598.61|601.97|598.61|601.2|597.84|0
1652421720000|2022-05-13 06:02:00|602.16|598.8|601.97|598.61|602.16|598.8|601.97|598.61|0
1652421730000|2022-05-13 06:02:10|601.77|598.41|601.77|598.41|601.77|598.41|601.77|598.41|0
1652421740000|2022-05-13 06:02:20|601.58|598.22|601.58|598.22|601.58|598.22|601.49|598.13|0
1652421750000|2022-05-13 06:02:30|601.77|598.41|601.77|598.41|601.77|598.41|601.77|598.41|0
1652421760000|2022-05-13 06:02:40|602.16|598.8|601.58|598.22|602.16|598.8|601.58|598.22|0
1652421770000|2022-05-13 06:02:50|601.68|598.32|602.16|598.8|602.16|598.8|601.68|598.32|0
1652421780000|2022-05-13 06:03:00|601.96|598.6|602.16|598.8|602.16|598.8|601.96|598.6|0
1652421790000|2022-05-13 06:03:10|601.96|598.6|602.16|598.8|602.16|598.8|601.96|598.6|0
1652421800000|2022-05-13 06:03:20|601.96|598.6|602.16|598.8|602.25|598.89|601.96|598.6|0
1652421810000|2022-05-13 06:03:30|602.35|598.99|602.35|598.99|602.35|598.99|602.25|598.89|0
1652421820000|2022-05-13 06:03:40|602.54|599.18|602.54|599.18|602.54|599.18|602.54|599.18|0
1652421830000|2022-05-13 06:03:50|602.44|599.08|603.3|599.94|603.3|599.94|602.44|599.08|0
1652421840000|2022-05-13 06:04:00|603.4|600.04|603.87|600.51|603.97|600.61|603.4|600.04|0
1652421850000|2022-05-13 06:04:10|603.97|600.61|603.49|600.13|603.97|600.61|603.3|599.94|0
1652421860000|2022-05-13 06:04:20|603.68|600.32|603.49|600.13|603.68|600.32|603.49|600.13|0
1652421870000|2022-05-13 06:04:30|603.68|600.32|603.11|599.75|603.68|600.32|603.11|599.75|0
1652421880000|2022-05-13 06:04:40|602.92|599.56|602.92|599.56|602.92|599.56|602.73|599.37|0
1652421890000|2022-05-13 06:04:50|603.21|599.85|603.87|600.51|603.87|600.51|603.21|599.85|0
1652421900000|2022-05-13 06:05:00|604.06|600.7|604.16|600.8|604.25|600.89|604.06|600.7|0
1652421910000|2022-05-13 06:05:10|604.25|600.89|604.25|600.89|604.25|600.89|604.25|600.89|0
1652421920000|2022-05-13 06:05:20|604.06|600.7|603.59|600.23|604.06|600.7|603.59|600.23|0
1652421930000|2022-05-13 06:05:30|603.68|600.32|603.87|600.51|603.87|600.51|603.68|600.32|0
1652421940000|2022-05-13 06:05:40|603.68|600.32|603.87|600.51|604.06|600.7|603.68|600.32|0
1652421950000|2022-05-13 06:05:50|603.97|600.61|603.68|600.32|603.97|600.61|603.68|600.32|0
1652421960000|2022-05-13 06:06:00|603.49|600.13|603.68|600.32|603.68|600.32|603.3|599.94|0
1652421970000|2022-05-13 06:06:10|603.49|600.13|603.3|599.94|603.49|600.13|603.3|599.94|0
1652421980000|2022-05-13 06:06:20|602.73|599.37|602.54|599.18|602.82|599.46|602.54|599.18|0
1652421990000|2022-05-13 06:06:30|601.96|598.6|601.96|598.6|602.06|598.7|601.77|598.41|0
1652422000000|2022-05-13 06:06:40|601.77|598.41|601.77|598.41|601.77|598.41|601.77|598.41|0
1652422010000|2022-05-13 06:06:50|601.96|598.6|601.77|598.41|601.96|598.6|601.77|598.41|0
1652422020000|2022-05-13 06:07:00|601.2|597.84|601.58|598.22|601.58|598.22|601.2|597.84|0
1652422030000|2022-05-13 06:07:10|601.49|598.13|602.15|598.79|602.15|598.79|601.49|598.13|0
1652422040000|2022-05-13 06:07:20|601.77|598.41|601.77|598.41|601.77|598.41|601.58|598.22|0
1652422050000|2022-05-13 06:07:30|602.06|598.7|601.96|598.6|602.15|598.79|601.96|598.6|0
1652422060000|2022-05-13 06:07:40|602.15|598.79|602.25|598.89|602.25|598.89|602.15|598.79|0
1652422070000|2022-05-13 06:07:50|602.34|598.98|601.96|598.6|602.34|598.98|601.96|598.6|0
1652422080000|2022-05-13 06:08:00|601.68|598.32|602.34|598.98|602.34|598.98|601.68|598.32|0
1652422090000|2022-05-13 06:08:10|602.25|598.89|603.11|599.75|603.11|599.75|602.15|598.79|0
1652422100000|2022-05-13 06:08:20|603.3|599.94|602.92|599.56|603.3|599.94|602.92|599.56|0
1652422110000|2022-05-13 06:08:30|603.11|599.75|602.92|599.56|603.11|599.75|602.92|599.56|0
1652422120000|2022-05-13 06:08:40|603.3|599.94|602.92|599.56|603.3|599.94|602.92|599.56|0
1652422130000|2022-05-13 06:08:50|603.11|599.75|603.3|599.94|603.3|599.94|602.82|599.46|0
1652422140000|2022-05-13 06:09:00|603.4|600.04|603.4|600.04|603.4|600.04|603.4|600.04|0
1652422150000|2022-05-13 06:09:10|603.3|599.94|604.25|600.89|604.25|600.89|603.3|599.94|0
1652422160000|2022-05-13 06:09:20|603.68|600.32|603.49|600.13|603.68|600.32|603.49|600.13|0
1652422170000|2022-05-13 06:09:30|603.3|599.94|603.87|600.51|603.87|600.51|603.3|599.94|0
1652422180000|2022-05-13 06:09:40|603.49|600.13|603.78|600.42|603.87|600.51|603.49|600.13|0
1652422190000|2022-05-13 06:09:50|603.97|600.61|603.97|600.61|604.06|600.7|603.87|600.51|0
1652422200000|2022-05-13 06:10:00|604.06|600.7|604.44|601.08|604.63|601.27|604.06|600.7|0
1652422210000|2022-05-13 06:10:10|604.25|600.89|604.63|601.27|604.63|601.27|604.25|600.89|0
1652422220000|2022-05-13 06:10:20|604.92|601.56|604.82|601.46|604.92|601.56|604.63|601.27|0
1652422230000|2022-05-13 06:10:30|604.73|601.37|604.82|601.46|604.82|601.46|604.73|601.37|0
1652422240000|2022-05-13 06:10:40|604.92|601.56|604.82|601.46|605.01|601.65|604.82|601.46|0
1652422250000|2022-05-13 06:10:50|604.92|601.56|605.4|602.04|605.4|602.04|604.92|601.56|0
1652422260000|2022-05-13 06:11:00|605.2|601.84|605.2|601.84|605.2|601.84|605.2|601.84|0
1652422270000|2022-05-13 06:11:10|605.3|601.94|605.01|601.65|605.3|601.94|605.01|601.65|0
1652422280000|2022-05-13 06:11:20|604.92|601.56|605.11|601.75|605.11|601.75|604.92|601.56|0
1652422290000|2022-05-13 06:11:30|605.2|601.84|604.82|601.46|605.2|601.84|604.82|601.46|0
1652422300000|2022-05-13 06:11:40|605.01|601.65|605.39|602.03|605.39|602.03|605.01|601.65|0
1652422310000|2022-05-13 06:11:50|605.59|602.23|606.16|602.8|606.16|602.8|605.59|602.23|0
1652422320000|2022-05-13 06:12:00|605.97|602.61|606.35|602.99|606.35|602.99|605.97|602.61|0
1652422330000|2022-05-13 06:12:10|606.16|602.8|606.16|602.8|606.16|602.8|606.16|602.8|0
1652422340000|2022-05-13 06:12:20|605.88|602.52|605.97|602.61|605.97|602.61|605.78|602.42|0
1652422350000|2022-05-13 06:12:30|606.16|602.8|606.54|603.18|606.54|603.18|606.16|602.8|0
1652422360000|2022-05-13 06:12:40|606.92|603.56|606.73|603.37|607.02|603.66|606.73|603.37|0
1652422370000|2022-05-13 06:12:50|606.54|603.18|606.83|603.47|606.83|603.47|606.54|603.18|0
1652422380000|2022-05-13 06:13:00|606.73|603.37|607.11|603.75|607.11|603.75|606.73|603.37|0
1652422390000|2022-05-13 06:13:10|607.31|603.95|607.5|604.14|607.5|604.14|607.31|603.95|0
1652422400000|2022-05-13 06:13:20|607.41|604.05|607.69|604.33|607.69|604.33|607.41|604.05|0
1652422410000|2022-05-13 06:13:30|607.98|604.62|608.07|604.71|608.07|604.71|607.88|604.52|0
1652422420000|2022-05-13 06:13:40|607.98|604.62|607.88|604.52|607.98|604.62|607.69|604.33|0
1652422430000|2022-05-13 06:13:50|607.69|604.33|607.5|604.14|607.69|604.33|607.5|604.14|0
1652422440000|2022-05-13 06:14:00|607.69|604.33|608.26|604.9|608.26|604.9|607.69|604.33|0
1652422450000|2022-05-13 06:14:10|608.45|605.09|607.88|604.52|608.55|605.19|607.88|604.52|0
1652422460000|2022-05-13 06:14:20|607.79|604.43|607.98|604.62|607.98|604.62|607.79|604.43|0
1652422470000|2022-05-13 06:14:30|607.88|604.52|607.31|603.95|607.88|604.52|607.31|603.95|0
1652422480000|2022-05-13 06:14:40|607.41|604.05|607.69|604.33|607.69|604.33|607.31|603.95|0
1652422490000|2022-05-13 06:14:50|607.88|604.52|608.26|604.9|608.26|604.9|607.88|604.52|0
1652422500000|2022-05-13 06:15:00|608.07|604.71|608.07|604.71|608.26|604.9|608.07|604.71|0
1652422510000|2022-05-13 06:15:10|607.88|604.52|608.45|605.09|608.45|605.09|607.88|604.52|0
1652422520000|2022-05-13 06:15:20|608.65|605.29|609.41|606.05|609.41|606.05|608.65|605.29|0
1652422530000|2022-05-13 06:15:30|609.6|606.24|609.79|606.43|609.79|606.43|609.32|605.96|0
1652422540000|2022-05-13 06:15:40|609.7|606.34|610.37|607.01|610.37|607.01|609.7|606.34|0
1652422550000|2022-05-13 06:15:50|610.75|607.39|610.18|606.82|610.75|607.39|610.18|606.82|0
1652422560000|2022-05-13 06:16:00|610.75|607.39|611.05|607.69|611.05|607.69|610.75|607.39|0
1652422570000|2022-05-13 06:16:10|611.24|607.88|611.14|607.78|611.24|607.88|611.14|607.78|0
1652422580000|2022-05-13 06:16:20|611.33|607.97|611.33|607.97|611.33|607.97|610.95|607.59|0
1652422590000|2022-05-13 06:16:30|611.52|608.16|609.99|606.63|611.52|608.16|609.99|606.63|0
1652422600000|2022-05-13 06:16:40|609.6|606.24|609.89|606.53|609.89|606.53|609.41|606.05|0
1652422610000|2022-05-13 06:16:50|609.99|606.63|609.51|606.15|609.99|606.63|609.51|606.15|0
1652422620000|2022-05-13 06:17:00|609.41|606.05|609.6|606.24|609.6|606.24|609.41|606.05|0
1652422630000|2022-05-13 06:17:10|609.99|606.63|610.09|606.73|610.09|606.73|609.89|606.53|0
1652422640000|2022-05-13 06:17:20|609.99|606.63|609.7|606.34|609.99|606.63|609.6|606.24|0
1652422650000|2022-05-13 06:17:30|609.79|606.43|610.18|606.82|610.18|606.82|609.79|606.43|0
1652422660000|2022-05-13 06:17:40|609.99|606.63|610.37|607.01|610.37|607.01|609.99|606.63|0
1652422670000|2022-05-13 06:17:50|610.56|607.2|610.28|606.92|610.56|607.2|610.28|606.92|0
1652422680000|2022-05-13 06:18:00|610.47|607.11|610.75|607.39|610.75|607.39|610.47|607.11|0
1652422690000|2022-05-13 06:18:10|610.94|607.58|611.24|607.88|611.33|607.97|610.85|607.49|0
1652422700000|2022-05-13 06:18:20|611.04|607.68|611.04|607.68|611.14|607.78|610.94|607.58|0
1652422710000|2022-05-13 06:18:30|610.94|607.58|610.28|606.92|610.94|607.58|610.28|606.92|0
1652422720000|2022-05-13 06:18:40|609.99|606.63|609.6|606.24|609.99|606.63|609.6|606.24|0
1652422730000|2022-05-13 06:18:50|609.7|606.34|609.99|606.63|610.09|606.73|609.7|606.34|0
1652422740000|2022-05-13 06:19:00|610.47|607.11|609.79|606.43|610.47|607.11|609.79|606.43|0
1652422750000|2022-05-13 06:19:10|609.7|606.34|609.32|605.96|609.7|606.34|609.32|605.96|0
1652422760000|2022-05-13 06:19:20|609.22|605.86|609.22|605.86|609.22|605.86|608.84|605.48|0
1652422770000|2022-05-13 06:19:30|609.13|605.77|609.22|605.86|609.22|605.86|609.03|605.67|0
1652422780000|2022-05-13 06:19:40|609.79|606.43|609.79|606.43|609.79|606.43|609.6|606.24|0
1652422790000|2022-05-13 06:19:50|609.6|606.24|610.18|606.82|610.18|606.82|609.6|606.24|0
1652422800000|2022-05-13 06:20:00|609.99|606.63|609.7|606.34|609.99|606.63|609.7|606.34|0
1652422810000|2022-05-13 06:20:10|609.79|606.43|609.99|606.63|609.99|606.63|609.79|606.43|0
1652422820000|2022-05-13 06:20:20|609.6|606.24|609.03|605.67|609.6|606.24|609.03|605.67|0
1652422830000|2022-05-13 06:20:30|608.74|605.38|608.84|605.48|608.84|605.48|608.74|605.38|0
1652422840000|2022-05-13 06:20:40|608.64|605.28|608.93|605.57|608.93|605.57|608.64|605.28|0
1652422850000|2022-05-13 06:20:50|608.84|605.48|608.55|605.19|608.84|605.48|608.55|605.19|0
1652422860000|2022-05-13 06:21:00|608.64|605.28|609.13|605.77|609.13|605.77|608.64|605.28|0
1652422870000|2022-05-13 06:21:10|609.41|606.05|609.32|605.96|609.41|606.05|609.32|605.96|0
1652422880000|2022-05-13 06:21:20|609.41|606.05|609.89|606.53|609.89|606.53|609.41|606.05|0
1652422890000|2022-05-13 06:21:30|609.98|606.62|610.18|606.82|610.28|606.92|609.98|606.62|0
1652422900000|2022-05-13 06:21:40|609.98|606.62|609.79|606.43|609.98|606.62|609.79|606.43|0
1652422910000|2022-05-13 06:21:50|609.89|606.53|609.98|606.62|609.98|606.62|609.89|606.53|0
1652422920000|2022-05-13 06:22:00|609.89|606.53|609.6|606.24|609.98|606.62|609.6|606.24|0
1652422930000|2022-05-13 06:22:10|609.51|606.15|609.03|605.67|609.51|606.15|609.03|605.67|0
1652422950000|2022-05-13 06:22:30|608.83|605.47|608.36|605|608.83|605.47|608.36|605|0
1652422960000|2022-05-13 06:22:40|608.26|604.9|608.45|605.09|608.45|605.09|608.07|604.71|0
1652422970000|2022-05-13 06:22:50|608.83|605.47|608.45|605.09|609.03|605.67|608.45|605.09|0
1652422980000|2022-05-13 06:23:00|607.88|604.52|607.69|604.33|607.88|604.52|607.69|604.33|0
1652422990000|2022-05-13 06:23:10|607.88|604.52|607.69|604.33|607.88|604.52|607.69|604.33|0
1652423000000|2022-05-13 06:23:20|607.98|604.62|608.36|605|608.36|605|607.98|604.62|0
1652423010000|2022-05-13 06:23:30|608.26|604.9|608.07|604.71|608.26|604.9|608.07|604.71|0
1652423020000|2022-05-13 06:23:40|608.17|604.81|608.07|604.71|608.17|604.81|607.79|604.43|0
1652423030000|2022-05-13 06:23:50|608.26|604.9|608.36|605|608.45|605.09|608.26|604.9|0
1652423040000|2022-05-13 06:24:00|608.45|605.09|608.36|605|608.45|605.09|608.07|604.71|0
1652423050000|2022-05-13 06:24:10|608.07|604.71|607.88|604.52|608.07|604.71|607.88|604.52|0
1652423060000|2022-05-13 06:24:20|608.07|604.71|608.07|604.71|608.07|604.71|607.88|604.52|0
1652423070000|2022-05-13 06:24:30|607.88|604.52|607.88|604.52|607.88|604.52|607.88|604.52|0
1652423080000|2022-05-13 06:24:40|608.17|604.81|608.26|604.9|608.26|604.9|608.17|604.81|0
1652423090000|2022-05-13 06:24:50|608.36|605|608.45|605.09|608.45|605.09|608.26|604.9|0
1652423100000|2022-05-13 06:25:00|608.64|605.28|609.22|605.86|609.22|605.86|608.64|605.28|0
1652423110000|2022-05-13 06:25:10|609.03|605.67|608.45|605.09|609.03|605.67|608.45|605.09|0
1652423120000|2022-05-13 06:25:20|608.64|605.28|607.78|604.42|608.64|605.28|607.78|604.42|0
1652423130000|2022-05-13 06:25:30|607.68|604.32|607.88|604.52|607.88|604.52|607.49|604.13|0
1652423140000|2022-05-13 06:25:40|608.26|604.9|608.07|604.71|608.45|605.09|608.07|604.71|0
1652423150000|2022-05-13 06:25:50|608.17|604.81|607.68|604.32|608.17|604.81|607.68|604.32|0
1652423160000|2022-05-13 06:26:00|608.07|604.71|607.49|604.13|608.07|604.71|607.49|604.13|0
1652423170000|2022-05-13 06:26:10|607.11|603.75|606.92|603.56|607.21|603.85|606.92|603.56|0
1652423180000|2022-05-13 06:26:20|606.83|603.47|606.83|603.47|606.83|603.47|606.83|603.47|0
1652423190000|2022-05-13 06:26:30|606.92|603.56|607.3|603.94|607.3|603.94|606.73|603.37|0
1652423200000|2022-05-13 06:26:40|607.11|603.75|607.11|603.75|607.11|603.75|607.02|603.66|0
1652423210000|2022-05-13 06:26:50|607.02|603.66|607.3|603.94|607.3|603.94|607.02|603.66|0
1652423220000|2022-05-13 06:27:00|607.11|603.75|607.49|604.13|607.59|604.23|607.11|603.75|0
1652423230000|2022-05-13 06:27:10|607.3|603.94|607.49|604.13|607.49|604.13|607.3|603.94|0
1652423240000|2022-05-13 06:27:20|607.3|603.94|607.11|603.75|607.3|603.94|607.11|603.75|0
1652423250000|2022-05-13 06:27:30|607.4|604.04|607.59|604.23|607.68|604.32|607.4|604.04|0
1652423260000|2022-05-13 06:27:40|607.88|604.52|607.88|604.52|607.88|604.52|607.88|604.52|0
1652423270000|2022-05-13 06:27:50|608.45|605.09|608.07|604.71|608.45|605.09|608.07|604.71|0
1652423280000|2022-05-13 06:28:00|607.88|604.52|607.88|604.52|608.07|604.71|607.88|604.52|0
1652423290000|2022-05-13 06:28:10|607.68|604.32|608.17|604.81|608.17|604.81|607.68|604.32|0
1652423300000|2022-05-13 06:28:20|608.26|604.9|608.07|604.71|608.26|604.9|608.07|604.71|0
1652423310000|2022-05-13 06:28:30|607.97|604.61|608.07|604.71|608.07|604.71|607.88|604.52|0
1652423320000|2022-05-13 06:28:40|608.26|604.9|608.55|605.19|608.55|605.19|608.26|604.9|0
1652423330000|2022-05-13 06:28:50|608.64|605.28|608.64|605.28|608.64|605.28|608.45|605.09|0
1652423340000|2022-05-13 06:29:00|608.83|605.47|608.83|605.47|608.83|605.47|608.64|605.28|0
1652423350000|2022-05-13 06:29:10|608.74|605.38|608.83|605.47|608.83|605.47|608.64|605.28|0
1652423360000|2022-05-13 06:29:20|609.02|605.66|608.83|605.47|609.02|605.66|608.83|605.47|0
1652423370000|2022-05-13 06:29:30|608.93|605.57|609.79|606.43|609.79|606.43|608.93|605.57|0
1652423380000|2022-05-13 06:29:40|609.6|606.24|609.22|605.86|609.6|606.24|609.02|605.66|0
1652423390000|2022-05-13 06:29:50|609.41|606.05|609.6|606.24|609.6|606.24|609.22|605.86|0
1652423400000|2022-05-13 06:30:00|609.79|606.43|609.22|605.86|609.79|606.43|609.22|605.86|0
1652423410000|2022-05-13 06:30:10|609.41|606.05|609.22|605.86|609.6|606.24|609.22|605.86|0
1652423420000|2022-05-13 06:30:20|609.41|606.05|609.98|606.62|609.98|606.62|609.41|606.05|0
1652423430000|2022-05-13 06:30:30|610.17|606.81|610.17|606.81|610.17|606.81|610.08|606.72|0
1652423440000|2022-05-13 06:30:40|610.37|607.01|609.98|606.62|610.37|607.01|609.98|606.62|0
1652423450000|2022-05-13 06:30:50|609.79|606.43|609.98|606.62|609.98|606.62|609.41|606.05|0
1652423460000|2022-05-13 06:31:00|610.37|607.01|610.66|607.3|610.66|607.3|610.37|607.01|0
1652423470000|2022-05-13 06:31:10|610.56|607.2|610.47|607.11|610.56|607.2|610.47|607.11|0
1652423480000|2022-05-13 06:31:20|610.17|606.81|610.17|606.81|610.37|607.01|609.98|606.62|0
1652423490000|2022-05-13 06:31:30|609.98|606.62|610.17|606.81|610.37|607.01|609.98|606.62|0
1652423500000|2022-05-13 06:31:40|610.08|606.72|610.17|606.81|610.17|606.81|610.08|606.72|0
1652423510000|2022-05-13 06:31:50|610.46|607.1|609.21|605.85|610.46|607.1|609.21|605.85|0
1652423520000|2022-05-13 06:32:00|609.12|605.76|609.21|605.85|609.21|605.85|609.12|605.76|0
1652423530000|2022-05-13 06:32:10|611.43|608.07|611.53|608.17|611.63|608.27|611.43|608.07|0
1652423540000|2022-05-13 06:32:20|611.43|608.07|610.59|607.23|611.63|608.27|610.59|607.23|0
1652423550000|2022-05-13 06:32:30|609.74|606.38|609.35|605.99|609.74|606.38|609.35|605.99|0
1652423560000|2022-05-13 06:32:40|609.55|606.19|610.68|607.32|610.68|607.32|609.55|606.19|0
1652423570000|2022-05-13 06:32:50|610.49|607.13|611.17|607.81|611.17|607.81|610.49|607.13|0
1652423580000|2022-05-13 06:33:00|610.98|607.62|611.08|607.72|611.08|607.72|610.98|607.62|0
1652423590000|2022-05-13 06:33:10|610.79|607.43|609.94|606.58|610.79|607.43|609.94|606.58|0
1652423600000|2022-05-13 06:33:20|609.84|606.48|609.65|606.29|609.84|606.48|609.65|606.29|0
1652423610000|2022-05-13 06:33:30|609.94|606.58|609.84|606.48|609.94|606.58|609.84|606.48|0
1652423620000|2022-05-13 06:33:40|609.75|606.39|609.27|605.91|609.75|606.39|609.27|605.91|0
1652423630000|2022-05-13 06:33:50|609.08|605.72|609.17|605.81|609.27|605.91|609.08|605.72|0
1652423640000|2022-05-13 06:34:00|609.46|606.1|609.46|606.1|609.46|606.1|609.27|605.91|0
1652423650000|2022-05-13 06:34:10|609.37|606.01|609.84|606.48|609.84|606.48|609.37|606.01|0
1652423660000|2022-05-13 06:34:20|610.03|606.67|610.03|606.67|610.03|606.67|609.84|606.48|0
1652423670000|2022-05-13 06:34:30|610.13|606.77|610.03|606.67|610.22|606.86|610.03|606.67|0
1652423680000|2022-05-13 06:34:40|609.84|606.48|609.84|606.48|610.03|606.67|609.84|606.48|0
1652423690000|2022-05-13 06:34:50|609.75|606.39|609.94|606.58|610.03|606.67|609.65|606.29|0
1652423700000|2022-05-13 06:35:00|609.75|606.39|609.56|606.2|609.75|606.39|609.56|606.2|0
1652423710000|2022-05-13 06:35:10|609.46|606.1|609.65|606.29|609.65|606.29|609.46|606.1|0
1652423720000|2022-05-13 06:35:20|609.75|606.39|609.65|606.29|609.84|606.48|609.65|606.29|0
1652423730000|2022-05-13 06:35:30|610.03|606.67|609.94|606.58|610.03|606.67|609.94|606.58|0
1652423740000|2022-05-13 06:35:40|609.75|606.39|609.46|606.1|609.75|606.39|609.46|606.1|0
1652423750000|2022-05-13 06:35:50|609.36|606|608.31|604.95|609.36|606|608.31|604.95|0
1652423760000|2022-05-13 06:36:00|608.5|605.14|608.12|604.76|608.5|605.14|608.12|604.76|0
1652423770000|2022-05-13 06:36:10|608.31|604.95|608.12|604.76|608.41|605.05|608.12|604.76|0
1652423780000|2022-05-13 06:36:20|607.93|604.57|607.84|604.48|607.93|604.57|607.84|604.48|0
1652423790000|2022-05-13 06:36:30|607.93|604.57|608.31|604.95|608.31|604.95|607.93|604.57|0
1652423800000|2022-05-13 06:36:40|608.22|604.86|608.03|604.67|608.22|604.86|608.03|604.67|0
1652423810000|2022-05-13 06:36:50|608.31|604.95|608.5|605.14|608.5|605.14|608.31|604.95|0
1652423820000|2022-05-13 06:37:00|608.6|605.24|608.5|605.14|608.6|605.24|608.12|604.76|0
1652423830000|2022-05-13 06:37:10|608.31|604.95|607.93|604.57|608.31|604.95|607.84|604.48|0
1652423840000|2022-05-13 06:37:20|608.03|604.67|608.31|604.95|608.5|605.14|607.93|604.57|0
1652423850000|2022-05-13 06:37:30|608.12|604.76|607.93|604.57|608.31|604.95|607.93|604.57|0
1652423860000|2022-05-13 06:37:40|608.12|604.76|608.22|604.86|608.22|604.86|607.93|604.57|0
1652423870000|2022-05-13 06:37:50|608.12|604.76|608.31|604.95|608.31|604.95|608.12|604.76|0
1652423880000|2022-05-13 06:38:00|608.12|604.76|608.31|604.95|608.31|604.95|608.12|604.76|0
1652423890000|2022-05-13 06:38:10|608.69|605.33|608.88|605.52|609.07|605.71|608.69|605.33|0
1652423900000|2022-05-13 06:38:20|608.98|605.62|609.07|605.71|609.07|605.71|608.98|605.62|0
1652423910000|2022-05-13 06:38:30|608.88|605.52|608.69|605.33|608.88|605.52|608.5|605.14|0
1652423920000|2022-05-13 06:38:40|608.6|605.24|608.31|604.95|608.6|605.24|608.31|604.95|0
1652423930000|2022-05-13 06:38:50|608.5|605.14|608.69|605.33|608.69|605.33|608.5|605.14|0
1652423940000|2022-05-13 06:39:00|608.6|605.24|608.69|605.33|608.69|605.33|608.6|605.24|0
1652423950000|2022-05-13 06:39:10|608.98|605.62|609.07|605.71|609.07|605.71|608.98|605.62|0
1652423960000|2022-05-13 06:39:20|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1652423970000|2022-05-13 06:39:30|608.6|605.24|609.17|605.81|609.17|605.81|608.6|605.24|0
1652423980000|2022-05-13 06:39:40|609.26|605.9|609.07|605.71|609.26|605.9|609.07|605.71|0
1652423990000|2022-05-13 06:39:50|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1652424000000|2022-05-13 06:40:00|608.5|605.14|608.88|605.52|608.88|605.52|608.5|605.14|0
1652424010000|2022-05-13 06:40:10|608.69|605.33|608.69|605.33|608.69|605.33|608.31|604.95|0
1652424020000|2022-05-13 06:40:20|608.5|605.14|608.31|604.95|608.5|605.14|608.31|604.95|0
1652424030000|2022-05-13 06:40:30|608.12|604.76|607.93|604.57|608.12|604.76|607.93|604.57|0
1652424040000|2022-05-13 06:40:40|608.12|604.76|608.31|604.95|608.31|604.95|608.12|604.76|0
1652424050000|2022-05-13 06:40:50|608.5|605.14|608.5|605.14|608.69|605.33|608.5|605.14|0
1652424060000|2022-05-13 06:41:00|608.6|605.24|608.6|605.24|608.6|605.24|608.6|605.24|0
1652424070000|2022-05-13 06:41:10|608.69|605.33|609.07|605.71|609.07|605.71|608.69|605.33|0
1652424080000|2022-05-13 06:41:20|608.98|605.62|609.45|606.09|609.45|606.09|608.98|605.62|0
1652424090000|2022-05-13 06:41:30|609.55|606.19|609.36|606|609.55|606.19|609.36|606|0
1652424100000|2022-05-13 06:41:40|609.45|606.09|609.26|605.9|609.45|606.09|609.26|605.9|0
1652424110000|2022-05-13 06:41:50|609.45|606.09|609.45|606.09|609.45|606.09|609.45|606.09|0
1652424120000|2022-05-13 06:42:00|609.26|605.9|609.84|606.48|609.84|606.48|609.26|605.9|0
1652424130000|2022-05-13 06:42:10|609.74|606.38|609.84|606.48|609.84|606.48|609.64|606.28|0
1652424140000|2022-05-13 06:42:20|609.74|606.38|609.74|606.38|609.74|606.38|609.64|606.28|0
1652424150000|2022-05-13 06:42:30|609.84|606.48|610.22|606.86|610.22|606.86|609.84|606.48|0
1652424160000|2022-05-13 06:42:40|610.13|606.77|610.6|607.24|610.6|607.24|610.13|606.77|0
1652424170000|2022-05-13 06:42:50|610.22|606.86|610.03|606.67|610.22|606.86|610.03|606.67|0
1652424180000|2022-05-13 06:43:00|609.84|606.48|609.84|606.48|609.84|606.48|609.64|606.28|0
1652424190000|2022-05-13 06:43:10|609.64|606.28|609.64|606.28|609.84|606.48|609.55|606.19|0
1652424200000|2022-05-13 06:43:20|609.74|606.38|609.64|606.28|609.84|606.48|609.64|606.28|0
1652424210000|2022-05-13 06:43:30|609.74|606.38|609.45|606.09|609.84|606.48|609.45|606.09|0
1652424220000|2022-05-13 06:43:40|609.26|605.9|609.36|606|609.45|606.09|609.26|605.9|0
1652424230000|2022-05-13 06:43:50|609.26|605.9|609.26|605.9|609.26|605.9|609.26|605.9|0
1652424240000|2022-05-13 06:44:00|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1652424250000|2022-05-13 06:44:10|609.07|605.71|608.5|605.14|609.07|605.71|608.5|605.14|0
1652424260000|2022-05-13 06:44:20|608.31|604.95|608.31|604.95|608.5|605.14|608.31|604.95|0
1652424270000|2022-05-13 06:44:30|608.12|604.76|607.55|604.19|608.12|604.76|607.55|604.19|0
1652424280000|2022-05-13 06:44:40|607.36|604|607.17|603.81|607.36|604|607.17|603.81|0
1652424290000|2022-05-13 06:44:50|607.27|603.91|607.46|604.1|607.46|604.1|607.27|603.91|0
1652424300000|2022-05-13 06:45:00|607.55|604.19|606.98|603.62|607.55|604.19|606.98|603.62|0
1652424310000|2022-05-13 06:45:10|607.17|603.81|607.55|604.19|607.55|604.19|607.17|603.81|0
1652424320000|2022-05-13 06:45:20|607.46|604.1|607.36|604|607.46|604.1|607.36|604|0
1652424330000|2022-05-13 06:45:30|607.27|603.91|607.46|604.1|607.46|604.1|607.27|603.91|0
1652424340000|2022-05-13 06:45:40|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1652424350000|2022-05-13 06:45:50|607.36|604|607.36|604|607.36|604|607.17|603.81|0
1652424360000|2022-05-13 06:46:00|607.46|604.1|607.93|604.57|607.93|604.57|607.46|604.1|0
1652424370000|2022-05-13 06:46:10|608.12|604.76|608.03|604.67|608.12|604.76|607.93|604.57|0
1652424380000|2022-05-13 06:46:20|608.31|604.95|608.12|604.76|608.31|604.95|608.12|604.76|0
1652424390000|2022-05-13 06:46:30|608.22|604.86|608.22|604.86|608.31|604.95|608.22|604.86|0
1652424400000|2022-05-13 06:46:40|608.12|604.76|607.84|604.48|608.12|604.76|607.74|604.38|0
1652424410000|2022-05-13 06:46:50|607.74|604.38|607.93|604.57|607.93|604.57|607.74|604.38|0
1652424420000|2022-05-13 06:47:00|608.12|604.76|608.41|605.05|608.41|605.05|608.03|604.67|0
1652424430000|2022-05-13 06:47:10|608.31|604.95|608.12|604.76|608.31|604.95|608.12|604.76|0
1652424440000|2022-05-13 06:47:20|607.93|604.57|607.74|604.38|607.93|604.57|607.74|604.38|0
1652424450000|2022-05-13 06:47:30|607.93|604.57|607.84|604.48|607.93|604.57|607.84|604.48|0
1652424460000|2022-05-13 06:47:40|607.74|604.38|607.74|604.38|607.74|604.38|607.74|604.38|0
1652424470000|2022-05-13 06:47:50|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1652424480000|2022-05-13 06:48:00|607.36|604|607.55|604.19|607.74|604.38|607.36|604|0
1652424490000|2022-05-13 06:48:10|607.65|604.29|607.74|604.38|607.74|604.38|607.55|604.19|0
1652424500000|2022-05-13 06:48:20|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1652424510000|2022-05-13 06:48:30|607.36|604|607.55|604.19|607.55|604.19|607.36|604|0
1652424520000|2022-05-13 06:48:40|607.36|604|607.36|604|607.45|604.09|607.36|604|0
1652424530000|2022-05-13 06:48:50|607.45|604.09|607.36|604|607.55|604.19|607.36|604|0
1652424540000|2022-05-13 06:49:00|606.97|603.61|606.4|603.04|607.17|603.81|606.4|603.04|0
1652424550000|2022-05-13 06:49:10|606.31|602.95|606.59|603.23|606.59|603.23|606.31|602.95|0
1652424560000|2022-05-13 06:49:20|606.5|603.14|606.4|603.04|606.5|603.14|606.21|602.85|0
1652424570000|2022-05-13 06:49:30|606.21|602.85|605.64|602.28|606.21|602.85|605.64|602.28|0
1652424580000|2022-05-13 06:49:40|606.02|602.66|606.02|602.66|606.02|602.66|606.02|602.66|0
1652424590000|2022-05-13 06:49:50|605.93|602.57|605.64|602.28|605.93|602.57|605.45|602.09|0
1652424610000|2022-05-13 06:50:10|605.83|602.47|605.55|602.19|605.83|602.47|605.55|602.19|0
1652424620000|2022-05-13 06:50:20|605.83|602.47|605.83|602.47|605.83|602.47|605.64|602.28|0
1652424630000|2022-05-13 06:50:30|605.64|602.28|605.83|602.47|606.02|602.66|605.64|602.28|0
1652424640000|2022-05-13 06:50:40|606.02|602.66|605.83|602.47|606.02|602.66|605.83|602.47|0
1652424650000|2022-05-13 06:50:50|605.74|602.38|605.64|602.28|605.83|602.47|605.64|602.28|0
1652424660000|2022-05-13 06:51:00|605.45|602.09|605.45|602.09|605.45|602.09|605.45|602.09|0
1652424670000|2022-05-13 06:51:10|605.64|602.28|605.64|602.28|605.64|602.28|605.64|602.28|0
1652424680000|2022-05-13 06:51:20|605.55|602.19|605.55|602.19|605.64|602.28|605.55|602.19|0
1652424690000|2022-05-13 06:51:30|605.64|602.28|605.74|602.38|605.74|602.38|605.64|602.28|0
1652424700000|2022-05-13 06:51:40|605.83|602.47|605.26|601.9|605.83|602.47|605.26|601.9|0
1652424710000|2022-05-13 06:51:50|605.36|602|605.45|602.09|605.45|602.09|605.26|601.9|0
1652424720000|2022-05-13 06:52:00|605.64|602.28|605.64|602.28|605.83|602.47|605.64|602.28|0
1652424730000|2022-05-13 06:52:10|605.55|602.19|605.64|602.28|605.64|602.28|605.55|602.19|0
1652424740000|2022-05-13 06:52:20|605.74|602.38|605.83|602.47|605.83|602.47|605.74|602.38|0
1652424750000|2022-05-13 06:52:30|605.93|602.57|605.93|602.57|606.02|602.66|605.83|602.47|0
1652424760000|2022-05-13 06:52:40|605.83|602.47|605.55|602.19|605.83|602.47|605.55|602.19|0
1652424770000|2022-05-13 06:52:50|605.45|602.09|605.64|602.28|605.64|602.28|605.36|602|0
1652424780000|2022-05-13 06:53:00|605.74|602.38|605.83|602.47|605.83|602.47|605.55|602.19|0
1652424790000|2022-05-13 06:53:10|605.93|602.57|606.02|602.66|606.02|602.66|605.93|602.57|0
1652424800000|2022-05-13 06:53:20|606.12|602.76|606.02|602.66|606.21|602.85|606.02|602.66|0
1652424810000|2022-05-13 06:53:30|606.12|602.76|606.4|603.04|606.4|603.04|606.12|602.76|0
1652424820000|2022-05-13 06:53:40|606.5|603.14|606.59|603.23|606.59|603.23|606.4|603.04|0
1652424830000|2022-05-13 06:53:50|606.4|603.04|606.5|603.14|606.5|603.14|606.4|603.04|0
1652424840000|2022-05-13 06:54:00|606.4|603.04|606.4|603.04|606.4|603.04|606.31|602.95|0
1652424850000|2022-05-13 06:54:10|606.21|602.85|606.31|602.95|606.4|603.04|606.21|602.85|0
1652424860000|2022-05-13 06:54:20|606.4|603.04|606.4|603.04|606.4|603.04|606.21|602.85|0
1652424870000|2022-05-13 06:54:30|606.59|603.23|607.16|603.8|607.16|603.8|606.59|603.23|0
1652424880000|2022-05-13 06:54:40|606.97|603.61|606.97|603.61|606.97|603.61|606.88|603.52|0
1652424890000|2022-05-13 06:54:50|606.78|603.42|606.4|603.04|606.78|603.42|606.4|603.04|0
1652424900000|2022-05-13 06:55:00|606.97|603.61|606.97|603.61|606.97|603.61|606.78|603.42|0
1652424910000|2022-05-13 06:55:10|606.78|603.42|606.59|603.23|606.78|603.42|606.59|603.23|0
1652424920000|2022-05-13 06:55:20|606.78|603.42|606.97|603.61|607.07|603.71|606.78|603.42|0
1652424930000|2022-05-13 06:55:30|606.59|603.23|606.97|603.61|606.97|603.61|606.59|603.23|0
1652424940000|2022-05-13 06:55:40|607.16|603.8|606.59|603.23|607.16|603.8|606.59|603.23|0
1652424950000|2022-05-13 06:55:50|606.78|603.42|606.5|603.14|606.78|603.42|606.4|603.04|0
1652424960000|2022-05-13 06:56:00|606.21|602.85|606.31|602.95|606.4|603.04|606.21|602.85|0
1652424970000|2022-05-13 06:56:10|606.4|603.04|606.4|603.04|606.4|603.04|606.02|602.66|0
1652424980000|2022-05-13 06:56:20|606.21|602.85|606.21|602.85|606.21|602.85|606.12|602.76|0
1652424990000|2022-05-13 06:56:30|606.4|603.04|606.21|602.85|606.4|603.04|606.21|602.85|0
1652425000000|2022-05-13 06:56:40|606.02|602.66|605.74|602.38|606.02|602.66|605.74|602.38|0
1652425010000|2022-05-13 06:56:50|605.83|602.47|606.12|602.76|606.21|602.85|605.83|602.47|0
1652425020000|2022-05-13 06:57:00|606.02|602.66|605.83|602.47|606.02|602.66|605.83|602.47|0
1652425030000|2022-05-13 06:57:10|606.02|602.66|605.64|602.28|606.02|602.66|605.45|602.09|0
1652425040000|2022-05-13 06:57:20|605.55|602.19|605.74|602.38|605.83|602.47|605.55|602.19|0
1652425050000|2022-05-13 06:57:30|605.64|602.28|605.93|602.57|606.02|602.66|605.64|602.28|0
1652425060000|2022-05-13 06:57:40|606.02|602.66|606.78|603.42|606.78|603.42|606.02|602.66|0
1652425070000|2022-05-13 06:57:50|606.88|603.52|606.59|603.23|606.88|603.52|606.59|603.23|0
1652425080000|2022-05-13 06:58:00|606.97|603.61|607.35|603.99|607.45|604.09|606.97|603.61|0
1652425090000|2022-05-13 06:58:10|607.54|604.18|607.73|604.37|607.73|604.37|607.54|604.18|0
1652425100000|2022-05-13 06:58:20|608.11|604.75|608.21|604.85|608.21|604.85|608.02|604.66|0
1652425110000|2022-05-13 06:58:30|608.11|604.75|607.54|604.18|608.11|604.75|607.45|604.09|0
1652425120000|2022-05-13 06:58:40|607.35|603.99|607.73|604.37|607.73|604.37|607.35|603.99|0
1652425130000|2022-05-13 06:58:50|607.54|604.18|607.92|604.56|608.31|604.95|607.54|604.18|0
1652425140000|2022-05-13 06:59:00|608.31|604.95|608.3|604.94|608.31|604.95|608.3|604.94|0
1652425150000|2022-05-13 06:59:10|608.21|604.85|607.83|604.47|608.21|604.85|607.83|604.47|0
1652425160000|2022-05-13 06:59:20|607.92|604.56|608.11|604.75|608.11|604.75|607.73|604.37|0
1652425170000|2022-05-13 06:59:30|608.3|604.94|607.92|604.56|608.4|605.04|607.92|604.56|0
1652425180000|2022-05-13 06:59:40|607.54|604.18|607.35|603.99|607.54|604.18|607.16|603.8|0
1652425190000|2022-05-13 06:59:50|607.54|604.18|607.54|604.18|607.64|604.28|607.35|603.99|0
1652425200000|2022-05-13 07:00:00|608.5|605.14|608.11|604.75|608.5|605.14|607.83|604.47|0
1652425210000|2022-05-13 07:00:10|608.5|605.14|610.21|606.85|610.21|606.85|608.5|605.14|0
1652425220000|2022-05-13 07:00:20|610.69|607.33|610.21|606.85|610.69|607.33|610.21|606.85|0
1652425230000|2022-05-13 07:00:30|610.31|606.95|609.83|606.47|610.31|606.95|609.83|606.47|0
1652425240000|2022-05-13 07:00:40|610.21|606.85|610.21|606.85|610.21|606.85|610.21|606.85|0
1652425250000|2022-05-13 07:00:50|610.4|607.04|610.59|607.23|610.78|607.42|610.4|607.04|0
1652425260000|2022-05-13 07:01:00|610.4|607.04|611.55|608.19|611.55|608.19|610.4|607.04|0
1652425270000|2022-05-13 07:01:10|610.59|607.23|611.17|607.81|611.17|607.81|610.59|607.23|0
1652425280000|2022-05-13 07:01:20|611.55|608.19|611.74|608.38|611.74|608.38|611.55|608.19|0
1652425290000|2022-05-13 07:01:30|611.36|608|610.78|607.42|611.36|608|610.78|607.42|0
1652425300000|2022-05-13 07:01:40|610.88|607.52|610.98|607.62|610.98|607.62|610.88|607.52|0
1652425310000|2022-05-13 07:01:50|611.36|608|611.55|608.19|611.74|608.38|611.36|608|0
1652425320000|2022-05-13 07:02:00|611.36|608|613.56|610.2|613.56|610.2|611.36|608|0
1652425330000|2022-05-13 07:02:10|613.46|610.1|612.7|609.34|613.75|610.39|612.7|609.34|0
1652425340000|2022-05-13 07:02:20|612.5|609.14|612.5|609.14|612.7|609.34|612.5|609.14|0
1652425350000|2022-05-13 07:02:30|613.27|609.91|612.99|609.63|613.27|609.91|612.89|609.53|0
1652425360000|2022-05-13 07:02:40|613.08|609.72|613.46|610.1|613.46|610.1|613.08|609.72|0
1652425370000|2022-05-13 07:02:50|613.56|610.2|614.13|610.77|614.13|610.77|613.56|610.2|0
1652425380000|2022-05-13 07:03:00|614.42|611.06|613.84|610.48|614.42|611.06|613.84|610.48|0
1652425390000|2022-05-13 07:03:10|613.46|610.1|612.99|609.63|613.46|610.1|612.99|609.63|0
1652425400000|2022-05-13 07:03:20|613.08|609.72|613.46|610.1|613.46|610.1|613.08|609.72|0
1652425410000|2022-05-13 07:03:30|613.27|609.91|613.27|609.91|613.27|609.91|613.27|609.91|0
1652425420000|2022-05-13 07:03:40|613.08|609.72|613.46|610.1|613.46|610.1|612.89|609.53|0
1652425430000|2022-05-13 07:03:50|613.37|610.01|613.56|610.2|613.84|610.48|613.37|610.01|0
1652425440000|2022-05-13 07:04:00|613.18|609.82|613.84|610.48|613.84|610.48|613.18|609.82|0
1652425450000|2022-05-13 07:04:10|613.18|609.82|613.46|610.1|613.46|610.1|613.18|609.82|0
1652425460000|2022-05-13 07:04:20|613.18|609.82|613.27|609.91|613.65|610.29|612.99|609.63|0
1652425470000|2022-05-13 07:04:30|613.46|610.1|613.46|610.1|613.56|610.2|612.99|609.63|0
1652425480000|2022-05-13 07:04:40|612.99|609.63|613.37|610.01|613.37|610.01|612.79|609.43|0
1652425490000|2022-05-13 07:04:50|613.27|609.91|612.89|609.53|613.37|610.01|612.89|609.53|0
1652425500000|2022-05-13 07:05:00|613.13|610.25|613.79|610.91|613.79|610.91|613.13|610.25|0
1652425510000|2022-05-13 07:05:10|613.89|611.01|613.7|610.82|613.99|611.11|613.7|610.82|0
1652425520000|2022-05-13 07:05:20|613.41|610.53|613.79|610.91|613.79|610.91|613.22|610.34|0
1652425530000|2022-05-13 07:05:30|614.18|611.3|614.85|611.97|614.94|612.06|614.18|611.3|0
1652425540000|2022-05-13 07:05:40|615.13|612.25|613.99|611.11|615.13|612.25|613.99|611.11|0
1652425550000|2022-05-13 07:05:50|614.18|611.3|614.56|611.68|614.56|611.68|613.99|611.11|0
1652425560000|2022-05-13 07:06:00|614.37|611.49|615.13|612.25|615.13|612.25|614.37|611.49|0
1652425570000|2022-05-13 07:06:10|615.52|612.64|615.13|612.25|615.52|612.64|614.37|611.49|0
1652425580000|2022-05-13 07:06:20|614.94|612.06|614.47|611.59|614.94|612.06|614.37|611.49|0
1652425590000|2022-05-13 07:06:30|613.98|611.1|613.98|611.1|613.98|611.1|613.6|610.72|0
1652425600000|2022-05-13 07:06:40|614.18|611.3|614.08|611.2|614.47|611.59|614.08|611.2|0
1652425610000|2022-05-13 07:06:50|614.18|611.3|614.28|611.4|614.66|611.78|614.18|611.3|0
1652425620000|2022-05-13 07:07:00|614.37|611.49|613.98|611.1|614.37|611.49|613.89|611.01|0
1652425630000|2022-05-13 07:07:10|614.18|611.3|613.79|610.91|614.18|611.3|613.79|610.91|0
1652425640000|2022-05-13 07:07:20|613.6|610.72|613.79|610.91|613.79|610.91|613.41|610.53|0
1652425650000|2022-05-13 07:07:30|614.18|611.3|613.41|610.53|614.18|611.3|613.41|610.53|0
1652425660000|2022-05-13 07:07:40|613.13|610.25|613.13|610.25|613.13|610.25|613.13|610.25|0
1652425670000|2022-05-13 07:07:50|613.03|610.15|612.94|610.06|613.6|610.72|612.94|610.06|0
1652425680000|2022-05-13 07:08:00|613.22|610.34|612.94|610.06|613.79|610.91|612.94|610.06|0
1652425690000|2022-05-13 07:08:10|612.84|609.96|612.94|610.06|612.94|610.06|612.55|609.67|0
1652425700000|2022-05-13 07:08:20|612.84|609.96|612.64|609.76|613.03|610.15|612.64|609.76|0
1652425710000|2022-05-13 07:08:30|612.94|610.06|612.64|609.76|612.94|610.06|612.64|609.76|0
1652425720000|2022-05-13 07:08:40|612.26|609.38|612.64|609.76|612.64|609.76|612.07|609.19|0
1652425730000|2022-05-13 07:08:50|612.45|609.57|612.45|609.57|612.45|609.57|612.17|609.29|0
1652425740000|2022-05-13 07:09:00|612.64|609.76|613.41|610.53|613.41|610.53|612.64|609.76|0
1652425750000|2022-05-13 07:09:10|612.17|609.29|612.45|609.57|612.45|609.57|612.07|609.19|0
1652425760000|2022-05-13 07:09:20|612.17|609.29|612.07|609.19|612.17|609.29|612.07|609.19|0
1652425770000|2022-05-13 07:09:30|611.88|609|611.69|608.81|611.88|609|611.11|608.23|0
1652425780000|2022-05-13 07:09:40|611.88|609|611.88|609|611.98|609.1|611.88|609|0
1652425790000|2022-05-13 07:09:50|611.79|608.91|611.88|609|611.98|609.1|611.69|608.81|0
1652425800000|2022-05-13 07:10:00|611.69|608.81|611.88|609|611.88|609|611.6|608.72|0
1652425810000|2022-05-13 07:10:10|611.5|608.62|611.79|608.91|611.79|608.91|611.4|608.52|0
1652425820000|2022-05-13 07:10:20|611.5|608.62|611.88|609|611.98|609.1|611.5|608.62|0
1652425830000|2022-05-13 07:10:30|611.98|609.1|611.88|609|611.98|609.1|611.69|608.81|0
1652425840000|2022-05-13 07:10:40|611.98|609.1|611.98|609.1|611.98|609.1|611.88|609|0
1652425850000|2022-05-13 07:10:50|612.07|609.19|611.79|608.91|612.17|609.29|611.79|608.91|0
1652425860000|2022-05-13 07:11:00|611.69|608.81|610.92|608.04|611.69|608.81|610.73|607.85|0
1652425870000|2022-05-13 07:11:10|610.73|607.85|610.16|607.28|610.73|607.85|610.16|607.28|0
1652425880000|2022-05-13 07:11:20|610.26|607.38|610.07|607.19|610.35|607.47|610.07|607.19|0
1652425890000|2022-05-13 07:11:30|609.78|606.9|609.88|607|610.35|607.47|609.78|606.9|0
1652425900000|2022-05-13 07:11:40|609.69|606.81|609.59|606.71|609.97|607.09|609.59|606.71|0
1652425910000|2022-05-13 07:11:50|609.88|607|609.2|606.32|609.88|607|609.2|606.32|0
1652425920000|2022-05-13 07:12:00|609.01|606.13|609.01|606.13|609.01|606.13|609.01|606.13|0
1652425930000|2022-05-13 07:12:10|609.4|606.52|609.4|606.52|609.4|606.52|609.01|606.13|0
1652425940000|2022-05-13 07:12:20|608.63|605.75|607.97|605.09|608.63|605.75|607.97|605.09|0
1652425950000|2022-05-13 07:12:30|607.68|604.8|607.97|605.09|608.16|605.28|607.68|604.8|0
1652425960000|2022-05-13 07:12:40|608.06|605.18|607.68|604.8|608.06|605.18|607.68|604.8|0
1652425970000|2022-05-13 07:12:50|607.49|604.61|607.87|604.99|607.87|604.99|607.49|604.61|0
1652425980000|2022-05-13 07:13:00|608.06|605.18|608.25|605.37|608.44|605.56|608.06|605.18|0
1652425990000|2022-05-13 07:13:10|608.35|605.47|608.82|605.94|608.82|605.94|608.35|605.47|0
1652426000000|2022-05-13 07:13:20|609.4|606.52|609.69|606.81|609.78|606.9|609.11|606.23|0
1652426010000|2022-05-13 07:13:30|609.49|606.61|609.97|607.09|609.97|607.09|609.49|606.61|0
1652426020000|2022-05-13 07:13:40|610.16|607.28|610.16|607.28|610.35|607.47|610.16|607.28|0
1652426030000|2022-05-13 07:13:50|610.35|607.47|610.16|607.28|610.45|607.57|610.16|607.28|0
1652426040000|2022-05-13 07:14:00|609.97|607.09|608.92|606.04|609.97|607.09|608.92|606.04|0
1652426050000|2022-05-13 07:14:10|609.4|606.52|609.01|606.13|609.4|606.52|609.01|606.13|0
1652426060000|2022-05-13 07:14:20|608.63|605.75|609.59|606.71|609.59|606.71|608.44|605.56|0
1652426070000|2022-05-13 07:14:30|609.78|606.9|609.3|606.42|609.78|606.9|609.11|606.23|0
1652426080000|2022-05-13 07:14:40|609.2|606.32|609.39|606.51|609.39|606.51|609.01|606.13|0
1652426090000|2022-05-13 07:14:50|609.2|606.32|609.59|606.71|609.59|606.71|609.2|606.32|0
1652426100000|2022-05-13 07:15:00|609.49|606.61|609.2|606.32|609.49|606.61|609.2|606.32|0
1652426110000|2022-05-13 07:15:10|608.92|606.04|608.25|605.37|608.92|606.04|608.25|605.37|0
1652426120000|2022-05-13 07:15:20|607.3|604.42|607.11|604.23|607.3|604.42|607.11|604.23|0
1652426130000|2022-05-13 07:15:30|607.02|604.14|608.06|605.18|608.06|605.18|607.02|604.14|0
1652426140000|2022-05-13 07:15:40|607.68|604.8|607.78|604.9|607.78|604.9|607.68|604.8|0
1652426150000|2022-05-13 07:15:50|608.06|605.18|607.87|604.99|608.06|605.18|607.87|604.99|0
1652426160000|2022-05-13 07:16:00|608.35|605.47|608.82|605.94|608.82|605.94|608.35|605.47|0
1652426170000|2022-05-13 07:16:10|608.92|606.04|608.92|606.04|608.92|606.04|608.44|605.56|0
1652426180000|2022-05-13 07:16:20|608.73|605.85|607.87|604.99|608.73|605.85|607.87|604.99|0
1652426190000|2022-05-13 07:16:30|607.49|604.61|608.44|605.56|608.44|605.56|607.49|604.61|0
1652426200000|2022-05-13 07:16:40|609.01|606.13|608.82|605.94|609.01|606.13|608.82|605.94|0
1652426210000|2022-05-13 07:16:50|608.63|605.75|609.97|607.09|609.97|607.09|608.63|605.75|0
1652426220000|2022-05-13 07:17:00|609.78|606.9|609.68|606.8|609.87|606.99|609.68|606.8|0
1652426230000|2022-05-13 07:17:10|609.87|606.99|610.35|607.47|610.35|607.47|609.87|606.99|0
1652426240000|2022-05-13 07:17:20|610.54|607.66|611.88|609|611.88|609|610.54|607.66|0
1652426250000|2022-05-13 07:17:30|611.69|608.81|612.45|609.57|612.45|609.57|611.69|608.81|0
1652426260000|2022-05-13 07:17:40|612.83|609.95|613.12|610.24|613.12|610.24|612.83|609.95|0
1652426270000|2022-05-13 07:17:50|612.64|609.76|612.26|609.38|612.64|609.76|612.07|609.19|0
1652426280000|2022-05-13 07:18:00|613.98|611.1|613.89|611.01|613.98|611.1|613.6|610.72|0
1652426290000|2022-05-13 07:18:10|613.22|610.34|612.74|609.86|613.22|610.34|612.64|609.76|0
1652426300000|2022-05-13 07:18:20|612.64|609.76|612.45|609.57|612.64|609.76|612.45|609.57|0
1652426310000|2022-05-13 07:18:30|612.64|609.76|612.36|609.48|612.64|609.76|612.36|609.48|0
1652426320000|2022-05-13 07:18:40|611.88|609|612.26|609.38|612.26|609.38|611.88|609|0
1652426330000|2022-05-13 07:18:50|612.07|609.19|612.17|609.29|612.26|609.38|612.07|609.19|0
1652426340000|2022-05-13 07:19:00|612.07|609.19|611.88|609|612.07|609.19|611.88|609|0
1652426350000|2022-05-13 07:19:10|612.07|609.19|612.07|609.19|612.26|609.38|612.07|609.19|0
1652426360000|2022-05-13 07:19:20|611.98|609.1|611.49|608.61|611.98|609.1|611.3|608.42|0
1652426370000|2022-05-13 07:19:30|611.59|608.71|612.07|609.19|612.07|609.19|611.59|608.71|0
1652426380000|2022-05-13 07:19:40|612.17|609.29|612.07|609.19|612.55|609.67|612.07|609.19|0
1652426390000|2022-05-13 07:19:50|611.68|608.8|611.68|608.8|611.88|609|611.68|608.8|0
1652426400000|2022-05-13 07:20:00|611.59|608.71|612.45|609.57|612.45|609.57|611.59|608.71|0
1652426410000|2022-05-13 07:20:10|612.26|609.38|611.88|609|612.55|609.67|611.88|609|0
1652426420000|2022-05-13 07:20:20|611.98|609.1|610.26|607.38|611.98|609.1|610.26|607.38|0
1652426430000|2022-05-13 07:20:30|610.16|607.28|610.54|607.66|610.73|607.85|610.06|607.18|0
1652426440000|2022-05-13 07:20:40|610.73|607.85|610.54|607.66|610.73|607.85|610.54|607.66|0
1652426450000|2022-05-13 07:20:50|610.92|608.04|611.4|608.52|611.4|608.52|610.92|608.04|0
1652426460000|2022-05-13 07:21:00|610.83|607.95|611.68|608.8|611.68|608.8|610.73|607.85|0
1652426470000|2022-05-13 07:21:10|611.11|608.23|610.92|608.04|611.11|608.23|610.92|608.04|0
1652426480000|2022-05-13 07:21:20|610.83|607.95|610.73|607.85|610.83|607.95|610.45|607.57|0
1652426490000|2022-05-13 07:21:30|611.02|608.14|611.21|608.33|611.21|608.33|610.92|608.04|0
1652426500000|2022-05-13 07:21:40|611.3|608.42|611.3|608.42|611.3|608.42|611.11|608.23|0
1652426510000|2022-05-13 07:21:50|610.35|607.47|610.26|607.38|610.35|607.47|610.26|607.38|0
1652426520000|2022-05-13 07:22:00|609.58|606.7|609.01|606.13|609.58|606.7|609.01|606.13|0
1652426530000|2022-05-13 07:22:10|608.63|605.75|609.11|606.23|609.11|606.23|608.63|605.75|0
1652426540000|2022-05-13 07:22:20|609.01|606.13|608.92|606.04|609.01|606.13|608.82|605.94|0
1652426550000|2022-05-13 07:22:30|609.77|606.89|609.77|606.89|609.96|607.08|609.77|606.89|0
1652426560000|2022-05-13 07:22:40|609.96|607.08|610.16|607.28|610.54|607.66|609.96|607.08|0
1652426570000|2022-05-13 07:22:50|609.87|606.99|609.39|606.51|609.87|606.99|609.39|606.51|0
1652426580000|2022-05-13 07:23:00|609.77|606.89|609.2|606.32|609.77|606.89|609.2|606.32|0
1652426590000|2022-05-13 07:23:10|609.58|606.7|608.44|605.56|609.58|606.7|608.44|605.56|0
1652426600000|2022-05-13 07:23:20|608.25|605.37|607.68|604.8|608.25|605.37|607.49|604.61|0
1652426610000|2022-05-13 07:23:30|606.82|603.94|606.53|603.65|606.82|603.94|606.53|603.65|0
1652426620000|2022-05-13 07:23:40|607.01|604.13|606.15|603.27|607.01|604.13|606.15|603.27|0
1652426630000|2022-05-13 07:23:50|606.34|603.46|606.53|603.65|606.72|603.84|606.34|603.46|0
1652426640000|2022-05-13 07:24:00|606.44|603.56|605.01|602.13|606.44|603.56|605.01|602.13|0
1652426650000|2022-05-13 07:24:10|604.63|601.75|604.25|601.37|604.82|601.94|604.06|601.18|0
1652426660000|2022-05-13 07:24:20|604.16|601.28|604.06|601.18|604.25|601.37|604.06|601.18|0
1652426670000|2022-05-13 07:24:30|603.68|600.8|603.3|600.42|603.68|600.8|603.3|600.42|0
1652426680000|2022-05-13 07:24:40|603.49|600.61|603.68|600.8|603.68|600.8|603.3|600.42|0
1652426690000|2022-05-13 07:24:50|603.59|600.71|604.54|601.66|604.54|601.66|603.59|600.71|0
1652426700000|2022-05-13 07:25:00|604.25|601.37|603.68|600.8|604.25|601.37|603.68|600.8|0
1652426710000|2022-05-13 07:25:10|604.06|601.18|604.25|601.37|604.25|601.37|603.97|601.09|0
1652426720000|2022-05-13 07:25:20|604.63|601.75|604.82|601.94|604.82|601.94|604.63|601.75|0
1652426730000|2022-05-13 07:25:30|605.2|602.32|605.58|602.7|605.58|602.7|605.2|602.32|0
1652426740000|2022-05-13 07:25:40|605.96|603.08|605.77|602.89|605.96|603.08|605.77|602.89|0
1652426750000|2022-05-13 07:25:50|606.34|603.46|606.63|603.75|606.91|604.03|606.34|603.46|0
1652426760000|2022-05-13 07:26:00|606.72|603.84|606.44|603.56|606.72|603.84|606.44|603.56|0
1652426770000|2022-05-13 07:26:10|606.91|604.03|607.68|604.8|607.68|604.8|606.91|604.03|0
1652426780000|2022-05-13 07:26:20|607.58|604.7|608.25|605.37|608.25|605.37|607.58|604.7|0
1652426790000|2022-05-13 07:26:30|608.63|605.75|608.73|605.85|608.82|605.94|608.63|605.75|0
1652426800000|2022-05-13 07:26:40|608.63|605.75|609.2|606.32|609.2|606.32|608.63|605.75|0
1652426810000|2022-05-13 07:26:50|608.63|605.75|608.82|605.94|609.01|606.13|608.63|605.75|0
1652426820000|2022-05-13 07:27:00|609.2|606.32|608.82|605.94|609.2|606.32|608.82|605.94|0
1652426830000|2022-05-13 07:27:10|609.01|606.13|608.82|605.94|609.01|606.13|608.63|605.75|0
1652426840000|2022-05-13 07:27:20|608.73|605.85|608.73|605.85|608.73|605.85|608.73|605.85|0
1652426850000|2022-05-13 07:27:30|608.63|605.75|608.82|605.94|608.82|605.94|608.63|605.75|0
1652426860000|2022-05-13 07:27:40|608.63|605.75|607.1|604.22|608.63|605.75|607.1|604.22|0
1652426870000|2022-05-13 07:27:50|606.91|604.03|606.72|603.84|606.91|604.03|605.68|602.8|0
1652426880000|2022-05-13 07:28:00|606.63|603.75|605.96|603.08|606.63|603.75|605.96|603.08|0
1652426890000|2022-05-13 07:28:10|606.06|603.18|605.58|602.7|606.06|603.18|605.39|602.51|0
1652426900000|2022-05-13 07:28:20|605.96|603.08|606.34|603.46|606.34|603.46|605.49|602.61|0
1652426910000|2022-05-13 07:28:30|605.87|602.99|605.58|602.7|605.87|602.99|605.39|602.51|0
1652426920000|2022-05-13 07:28:40|605.2|602.32|605.11|602.23|605.2|602.32|605.11|602.23|0
1652426930000|2022-05-13 07:28:50|605.01|602.13|605.49|602.61|605.49|602.61|605.01|602.13|0
1652426940000|2022-05-13 07:29:00|604.35|601.47|603.49|600.61|604.35|601.47|603.49|600.61|0
1652426950000|2022-05-13 07:29:10|603.78|600.9|603.11|600.23|603.78|600.9|603.11|600.23|0
1652426960000|2022-05-13 07:29:20|603.59|600.71|604.63|601.75|604.63|601.75|603.59|600.71|0
1652426970000|2022-05-13 07:29:30|604.06|601.18|603.3|600.42|604.06|601.18|603.21|600.33|0
1652426980000|2022-05-13 07:29:40|603.87|600.99|604.44|601.56|604.44|601.56|603.87|600.99|0
1652426990000|2022-05-13 07:29:50|603.87|600.99|603.87|600.99|604.06|601.18|603.59|600.71|0
1652427000000|2022-05-13 07:30:00|603.49|600.61|603.68|600.8|603.68|600.8|603.3|600.42|0
1652427010000|2022-05-13 07:30:10|603.87|600.99|604.44|601.56|604.44|601.56|603.87|600.99|0
1652427020000|2022-05-13 07:30:20|604.06|601.18|604.25|601.37|604.25|601.37|604.06|601.18|0
1652427030000|2022-05-13 07:30:30|604.06|601.18|604.25|601.37|604.25|601.37|604.06|601.18|0
1652427040000|2022-05-13 07:30:40|604.16|601.28|603.4|600.52|604.16|601.28|603.4|600.52|0
1652427050000|2022-05-13 07:30:50|603.49|600.61|603.4|600.52|603.49|600.61|603.4|600.52|0
1652427060000|2022-05-13 07:31:00|603.11|600.23|603.02|600.14|603.11|600.23|602.92|600.04|0
1652427070000|2022-05-13 07:31:10|602.83|599.95|602.26|599.38|602.83|599.95|602.26|599.38|0
1652427080000|2022-05-13 07:31:20|601.97|599.09|601.59|598.71|602.35|599.47|601.59|598.71|0
1652427090000|2022-05-13 07:31:30|601.4|598.52|600.75|597.87|601.4|598.52|600.75|597.87|0
1652427100000|2022-05-13 07:31:40|601.4|598.52|600.65|597.77|601.4|598.52|600.46|597.58|0
1652427110000|2022-05-13 07:31:50|600.46|597.58|600.37|597.49|600.46|597.58|600.08|597.2|0
1652427120000|2022-05-13 07:32:00|600.27|597.39|600.46|597.58|600.46|597.58|600.27|597.39|0
1652427130000|2022-05-13 07:32:10|601.03|598.15|600.37|597.49|601.12|598.24|600.37|597.49|0
1652427140000|2022-05-13 07:32:20|600.46|597.58|600.65|597.77|600.65|597.77|600.08|597.2|0
1652427150000|2022-05-13 07:32:30|601.12|598.24|600.65|597.77|601.12|598.24|600.27|597.39|0
1652427160000|2022-05-13 07:32:40|600.46|597.58|598.47|595.59|601.54|598.66|598.47|595.59|0
1652427170000|2022-05-13 07:32:50|598.37|595.49|603.57|600.69|603.57|600.69|598.37|595.49|0
1652427180000|2022-05-13 07:33:00|601.35|598.47|601.54|598.66|601.73|598.85|601.35|598.47|0
1652427190000|2022-05-13 07:33:10|601.73|598.85|601.54|598.66|601.73|598.85|601.54|598.66|0
1652427200000|2022-05-13 07:33:20|601.35|598.47|601.35|598.47|601.35|598.47|601.26|598.38|0
1652427210000|2022-05-13 07:33:30|601.54|598.66|601.54|598.66|601.54|598.66|601.54|598.66|0
1652427220000|2022-05-13 07:33:40|601.26|598.38|600.03|597.15|601.26|598.38|600.03|597.15|0
1652427230000|2022-05-13 07:33:50|600.41|597.53|600.22|597.34|600.6|597.72|600.13|597.25|0
1652427240000|2022-05-13 07:34:00|600.41|597.53|600.13|597.25|600.78|597.9|600.13|597.25|0
1652427250000|2022-05-13 07:34:10|600.6|597.72|600.22|597.34|600.6|597.72|600.22|597.34|0
1652427260000|2022-05-13 07:34:20|600.03|597.15|600.22|597.34|600.22|597.34|599.75|596.87|0
1652427270000|2022-05-13 07:34:30|599.84|596.96|599.84|596.96|600.22|597.34|599.84|596.96|0
1652427280000|2022-05-13 07:34:40|599.65|596.77|598.52|595.64|599.84|596.96|598.52|595.64|0
1652427290000|2022-05-13 07:34:50|598.9|596.02|598.52|595.64|598.9|596.02|598.52|595.64|0
1652427300000|2022-05-13 07:35:00|598.62|595.74|599.46|596.58|599.56|596.68|598.62|595.74|0
1652427310000|2022-05-13 07:35:10|599.18|596.3|599.09|596.21|599.18|596.3|598.9|596.02|0
1652427320000|2022-05-13 07:35:20|598.71|595.83|598.9|596.02|598.9|596.02|598.52|595.64|0
1652427330000|2022-05-13 07:35:30|599.09|596.21|598.71|595.83|599.09|596.21|598.52|595.64|0
1652427340000|2022-05-13 07:35:40|598.52|595.64|598.9|596.02|598.9|596.02|598.52|595.64|0
1652427350000|2022-05-13 07:35:50|598.71|595.83|598.9|596.02|598.9|596.02|598.52|595.64|0
1652427360000|2022-05-13 07:36:00|599.09|596.21|599.46|596.58|599.46|596.58|599.09|596.21|0
1652427370000|2022-05-13 07:36:10|599.27|596.39|599.37|596.49|599.37|596.49|598.9|596.02|0
1652427380000|2022-05-13 07:36:20|599.09|596.21|599.37|596.49|599.37|596.49|599.09|596.21|0
1652427390000|2022-05-13 07:36:30|599.46|596.58|598.62|595.74|599.46|596.58|598.62|595.74|0
1652427400000|2022-05-13 07:36:40|598.71|595.83|599.09|596.21|599.18|596.3|598.71|595.83|0
1652427410000|2022-05-13 07:36:50|599.27|596.39|599.09|596.21|599.37|596.49|599.09|596.21|0
1652427420000|2022-05-13 07:37:00|599.46|596.58|598.9|596.02|599.46|596.58|598.9|596.02|0
1652427430000|2022-05-13 07:37:10|598.71|595.83|599.09|596.21|599.27|596.39|598.71|595.83|0
1652427440000|2022-05-13 07:37:20|599.65|596.77|599.09|596.21|599.65|596.77|599|596.12|0
1652427450000|2022-05-13 07:37:30|599.27|596.39|599.65|596.77|599.65|596.77|599.27|596.39|0
1652427460000|2022-05-13 07:37:40|599.46|596.58|599.09|596.21|599.46|596.58|599.09|596.21|0
1652427470000|2022-05-13 07:37:50|599|596.12|598.52|595.64|599|596.12|598.52|595.64|0
1652427480000|2022-05-13 07:38:00|598.62|595.74|598.71|595.83|598.71|595.83|598.62|595.74|0
1652427490000|2022-05-13 07:38:10|598.52|595.64|598.52|595.64|598.52|595.64|598.52|595.64|0
1652427500000|2022-05-13 07:38:20|598.71|595.83|598.52|595.64|598.9|596.02|598.52|595.64|0
1652427510000|2022-05-13 07:38:30|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427520000|2022-05-13 07:38:40|598.62|595.74|598.52|595.64|598.62|595.74|598.52|595.64|0
1652427530000|2022-05-13 07:38:50|598.71|595.83|598.9|596.02|598.9|596.02|598.62|595.74|0
1652427540000|2022-05-13 07:39:00|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427560000|2022-05-13 07:39:20|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427570000|2022-05-13 07:39:30|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427580000|2022-05-13 07:39:40|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427590000|2022-05-13 07:39:50|598.71|595.83|598.52|595.64|598.71|595.83|598.52|595.64|0
1652427600000|2022-05-13 07:40:00|598.71|595.83|598.9|596.02|598.9|596.02|598.71|595.83|0
1652427610000|2022-05-13 07:40:10|598.81|595.93|598.9|596.02|598.9|596.02|598.81|595.93|0
1652427620000|2022-05-13 07:40:20|598.71|595.83|598.71|595.83|599.08|596.2|598.71|595.83|0
1652427630000|2022-05-13 07:40:30|599.08|596.2|600.03|597.15|600.03|597.15|599.08|596.2|0
1652427640000|2022-05-13 07:40:40|600.4|597.52|601.16|598.28|601.16|598.28|600.4|597.52|0
1652427650000|2022-05-13 07:40:50|601.26|598.38|601.07|598.19|601.26|598.38|600.78|597.9|0
1652427660000|2022-05-13 07:41:00|600.5|597.62|600.78|597.9|601.16|598.28|600.5|597.62|0
1652427670000|2022-05-13 07:41:10|601.07|598.19|600.78|597.9|601.16|598.28|600.78|597.9|0
1652427680000|2022-05-13 07:41:20|600.97|598.09|600.88|598|601.16|598.28|600.88|598|0
1652427690000|2022-05-13 07:41:30|601.16|598.28|600.78|597.9|601.35|598.47|600.78|597.9|0
1652427700000|2022-05-13 07:41:40|601.16|598.28|601.26|598.38|601.35|598.47|601.16|598.28|0
1652427710000|2022-05-13 07:41:50|601.16|598.28|601.54|598.66|601.54|598.66|601.16|598.28|0
1652427720000|2022-05-13 07:42:00|601.26|598.38|601.54|598.66|601.54|598.66|601.26|598.38|0
1652427730000|2022-05-13 07:42:10|600.97|598.09|600.78|597.9|600.97|598.09|600.78|597.9|0
1652427740000|2022-05-13 07:42:20|601.45|598.57|600.97|598.09|601.45|598.57|600.78|597.9|0
1652427750000|2022-05-13 07:42:30|601.16|598.28|601.26|598.38|601.26|598.38|601.07|598.19|0
1652427760000|2022-05-13 07:42:40|601.07|598.19|601.35|598.47|601.45|598.57|601.07|598.19|0
1652427770000|2022-05-13 07:42:50|600.97|598.09|601.16|598.28|601.16|598.28|600.97|598.09|0
1652427780000|2022-05-13 07:43:00|601.35|598.47|600.88|598|601.35|598.47|600.88|598|0
1652427790000|2022-05-13 07:43:10|601.07|598.19|601.35|598.47|601.35|598.47|601.07|598.19|0
1652427800000|2022-05-13 07:43:20|601.26|598.38|601.16|598.28|601.45|598.57|601.16|598.28|0
1652427810000|2022-05-13 07:43:30|600.88|598|600.59|597.71|600.88|598|600.59|597.71|0
1652427820000|2022-05-13 07:43:40|600.22|597.34|600.4|597.52|600.4|597.52|600.03|597.15|0
1652427830000|2022-05-13 07:43:50|600.59|597.71|601.16|598.28|601.16|598.28|600.59|597.71|0
1652427840000|2022-05-13 07:44:00|601.35|598.47|600.97|598.09|601.35|598.47|600.97|598.09|0
1652427850000|2022-05-13 07:44:10|601.16|598.28|601.35|598.47|601.35|598.47|601.07|598.19|0
1652427860000|2022-05-13 07:44:20|601.45|598.57|601.54|598.66|601.72|598.84|601.35|598.47|0
1652427870000|2022-05-13 07:44:30|601.45|598.57|600.97|598.09|601.45|598.57|600.78|597.9|0
1652427880000|2022-05-13 07:44:40|601.16|598.28|601.26|598.38|601.26|598.38|601.16|598.28|0
1652427890000|2022-05-13 07:44:50|601.16|598.28|600.78|597.9|601.16|598.28|600.78|597.9|0
1652427900000|2022-05-13 07:45:00|600.59|597.71|600.21|597.33|600.59|597.71|600.21|597.33|0
1652427920000|2022-05-13 07:45:20|600.03|597.15|600.88|598|600.97|598.09|600.03|597.15|0
1652427930000|2022-05-13 07:45:30|601.16|598.28|601.35|598.47|601.54|598.66|601.16|598.28|0
1652427940000|2022-05-13 07:45:40|600.97|598.09|600.97|598.09|601.16|598.28|600.97|598.09|0
1652427950000|2022-05-13 07:45:50|600.21|597.33|600.21|597.33|600.21|597.33|600.03|597.15|0
1652427960000|2022-05-13 07:46:00|599.94|597.06|599.65|596.77|600.21|597.33|599.65|596.77|0
1652427970000|2022-05-13 07:46:10|599.27|596.39|599.46|596.58|599.46|596.58|599.27|596.39|0
1652427980000|2022-05-13 07:46:20|599.84|596.96|600.59|597.71|600.59|597.71|599.65|596.77|0
1652427990000|2022-05-13 07:46:30|600.78|597.9|600.78|597.9|600.78|597.9|600.78|597.9|0
1652428000000|2022-05-13 07:46:40|601.16|598.28|600.69|597.81|601.35|598.47|600.69|597.81|0
1652428010000|2022-05-13 07:46:50|600.59|597.71|600.03|597.15|600.59|597.71|600.03|597.15|0
1652428020000|2022-05-13 07:47:00|599.84|596.96|599.65|596.77|599.84|596.96|599.37|596.49|0
1652428030000|2022-05-13 07:47:10|599.84|596.96|599.75|596.87|599.84|596.96|599.65|596.77|0
1652428040000|2022-05-13 07:47:20|599.84|596.96|599.84|596.96|599.84|596.96|599.84|596.96|0
1652428050000|2022-05-13 07:47:30|599.65|596.77|599.56|596.68|599.65|596.77|599.27|596.39|0
1652428060000|2022-05-13 07:47:40|599.27|596.39|599.08|596.2|599.27|596.39|599.08|596.2|0
1652428070000|2022-05-13 07:47:50|599.27|596.39|599.27|596.39|599.27|596.39|599.27|596.39|0
1652428080000|2022-05-13 07:48:00|599.37|596.49|599.46|596.58|599.46|596.58|599.27|596.39|0
1652428090000|2022-05-13 07:48:10|599.56|596.68|599.65|596.77|599.65|596.77|599.46|596.58|0
1652428100000|2022-05-13 07:48:20|598.8|595.92|598.71|595.83|598.89|596.01|598.52|595.64|0
1652428110000|2022-05-13 07:48:30|598.8|595.92|598.8|595.92|598.8|595.92|598.8|595.92|0
1652428120000|2022-05-13 07:48:40|598.89|596.01|598.99|596.11|598.99|596.11|598.89|596.01|0
1652428130000|2022-05-13 07:48:50|598.8|595.92|598.89|596.01|598.89|596.01|598.71|595.83|0
1652428140000|2022-05-13 07:49:00|598.71|595.83|599.27|596.39|599.27|596.39|598.71|595.83|0
1652428150000|2022-05-13 07:49:10|599.08|596.2|599.08|596.2|599.08|596.2|598.89|596.01|0
1652428160000|2022-05-13 07:49:20|599.27|596.39|599.75|596.87|599.75|596.87|599.27|596.39|0
1652428170000|2022-05-13 07:49:30|599.65|596.77|599.27|596.39|599.65|596.77|599.27|596.39|0
1652428180000|2022-05-13 07:49:40|599.18|596.3|599.84|596.96|599.84|596.96|599.08|596.2|0
1652428190000|2022-05-13 07:49:50|600.02|597.14|600.21|597.33|600.21|597.33|599.84|596.96|0
1652428200000|2022-05-13 07:50:00|600.02|597.14|599.75|596.87|600.02|597.14|599.65|596.77|0
1652428210000|2022-05-13 07:50:10|599.84|596.96|599.84|596.96|599.84|596.96|599.65|596.77|0
1652428220000|2022-05-13 07:50:20|599.93|597.05|600.21|597.33|600.21|597.33|599.93|597.05|0
1652428230000|2022-05-13 07:50:30|600.5|597.62|600.31|597.43|600.59|597.71|600.31|597.43|0
1652428240000|2022-05-13 07:50:40|600.4|597.52|600.59|597.71|600.59|597.71|600.31|597.43|0
1652428250000|2022-05-13 07:50:50|600.97|598.09|601.16|598.28|601.16|598.28|600.97|598.09|0
1652428260000|2022-05-13 07:51:00|601.35|598.47|601.35|598.47|601.35|598.47|601.35|598.47|0
1652428270000|2022-05-13 07:51:10|601.72|598.84|601.44|598.56|601.91|599.03|601.44|598.56|0
1652428280000|2022-05-13 07:51:20|601.25|598.37|600.59|597.71|601.25|598.37|600.59|597.71|0
1652428290000|2022-05-13 07:51:30|600.78|597.9|601.34|598.46|601.34|598.46|600.78|597.9|0
1652428300000|2022-05-13 07:51:40|601.53|598.65|601.34|598.46|601.53|598.65|601.34|598.46|0
1652428310000|2022-05-13 07:51:50|601.53|598.65|602.01|599.13|602.01|599.13|601.53|598.65|0
1652428320000|2022-05-13 07:52:00|601.63|598.75|601.91|599.03|601.91|599.03|601.53|598.65|0
1652428330000|2022-05-13 07:52:10|601.72|598.84|600.88|598|601.72|598.84|600.88|598|0
1652428340000|2022-05-13 07:52:20|600.59|597.71|600.78|597.9|600.78|597.9|600.4|597.52|0
1652428350000|2022-05-13 07:52:30|600.59|597.71|600.88|598|600.97|598.09|600.59|597.71|0
1652428360000|2022-05-13 07:52:40|601.07|598.19|600.78|597.9|601.07|598.19|600.78|597.9|0
1652428370000|2022-05-13 07:52:50|600.88|598|600.97|598.09|600.97|598.09|600.78|597.9|0
1652428380000|2022-05-13 07:53:00|601.16|598.28|600.97|598.09|601.16|598.28|600.78|597.9|0
1652428390000|2022-05-13 07:53:10|600.78|597.9|600.97|598.09|601.07|598.19|600.78|597.9|0
1652428400000|2022-05-13 07:53:20|601.34|598.46|602.1|599.22|602.1|599.22|601.34|598.46|0
1652428410000|2022-05-13 07:53:30|602.29|599.41|601.91|599.03|602.39|599.51|601.91|599.03|0
1652428420000|2022-05-13 07:53:40|601.53|598.65|601.72|598.84|601.72|598.84|601.53|598.65|0
1652428430000|2022-05-13 07:53:50|602.1|599.22|602.39|599.51|602.39|599.51|602.1|599.22|0
1652428440000|2022-05-13 07:54:00|602.2|599.32|601.72|598.84|602.2|599.32|601.72|598.84|0
1652428450000|2022-05-13 07:54:10|601.53|598.65|601.82|598.94|601.82|598.94|601.53|598.65|0
1652428460000|2022-05-13 07:54:20|601.34|598.46|601.34|598.46|601.53|598.65|601.34|598.46|0
1652428470000|2022-05-13 07:54:30|601.44|598.56|602.1|599.22|602.1|599.22|601.44|598.56|0
1652428480000|2022-05-13 07:54:40|601.91|599.03|601.72|598.84|601.91|599.03|601.72|598.84|0
1652428490000|2022-05-13 07:54:50|601.82|598.94|602.86|599.98|602.86|599.98|601.82|598.94|0
1652428500000|2022-05-13 07:55:00|602.48|599.6|602.29|599.41|602.86|599.98|602.29|599.41|0
1652428510000|2022-05-13 07:55:10|602.86|599.98|603.04|600.16|603.04|600.16|602.76|599.88|0
1652428520000|2022-05-13 07:55:20|602.95|600.07|603.9|601.02|603.99|601.11|602.95|600.07|0
1652428530000|2022-05-13 07:55:30|603.8|600.92|603.42|600.54|603.8|600.92|603.42|600.54|0
1652428540000|2022-05-13 07:55:40|603.33|600.45|603.9|601.02|603.9|601.02|603.33|600.45|0
1652428550000|2022-05-13 07:55:50|603.71|600.83|603.61|600.73|603.8|600.92|603.61|600.73|0
1652428560000|2022-05-13 07:56:00|603.99|601.11|603.42|600.54|603.99|601.11|603.42|600.54|0
1652428570000|2022-05-13 07:56:10|602.86|599.98|603.04|600.16|603.04|600.16|602.86|599.98|0
1652428580000|2022-05-13 07:56:20|602.86|599.98|602.48|599.6|602.86|599.98|602.48|599.6|0
1652428590000|2022-05-13 07:56:30|602.58|599.7|603.14|600.26|603.14|600.26|602.58|599.7|0
1652428600000|2022-05-13 07:56:40|602.85|599.97|602.76|599.88|602.85|599.97|602.67|599.79|0
1652428610000|2022-05-13 07:56:50|603.14|600.26|603.04|600.16|603.14|600.26|603.04|600.16|0
1652428620000|2022-05-13 07:57:00|602.85|599.97|602.67|599.79|603.04|600.16|602.67|599.79|0
1652428630000|2022-05-13 07:57:10|602.48|599.6|602.48|599.6|602.48|599.6|602.29|599.41|0
1652428640000|2022-05-13 07:57:20|602.29|599.41|602.48|599.6|602.48|599.6|602.29|599.41|0
1652428650000|2022-05-13 07:57:30|602.57|599.69|602.67|599.79|602.85|599.97|602.57|599.69|0
1652428660000|2022-05-13 07:57:40|602.85|599.97|604.37|601.49|604.37|601.49|602.85|599.97|0
1652428670000|2022-05-13 07:57:50|604.18|601.3|606.26|603.38|606.45|603.57|604.18|601.3|0
1652428680000|2022-05-13 07:58:00|606.36|603.48|606.26|603.38|606.45|603.57|606.26|603.38|0
1652428690000|2022-05-13 07:58:10|606.07|603.19|605.69|602.81|606.07|603.19|605.69|602.81|0
1652428700000|2022-05-13 07:58:20|606.26|603.38|606.45|603.57|606.45|603.57|606.26|603.38|0
1652428710000|2022-05-13 07:58:30|606.17|603.29|606.45|603.57|606.45|603.57|606.17|603.29|0
1652428720000|2022-05-13 07:58:40|606.26|603.38|606.26|603.38|606.64|603.76|606.26|603.38|0
1652428730000|2022-05-13 07:58:50|606.17|603.29|606.45|603.57|606.45|603.57|606.17|603.29|0
1652428740000|2022-05-13 07:59:00|606.64|603.76|605.5|602.62|606.64|603.76|605.5|602.62|0
1652428750000|2022-05-13 07:59:10|605.88|603|605.88|603|605.88|603|605.69|602.81|0
1652428760000|2022-05-13 07:59:20|605.69|602.81|605.13|602.25|605.69|602.81|605.13|602.25|0
1652428770000|2022-05-13 07:59:30|605.22|602.34|605.03|602.15|605.22|602.34|604.94|602.06|0
1652428780000|2022-05-13 07:59:40|604.94|602.06|605.31|602.43|605.31|602.43|604.94|602.06|0
1652428790000|2022-05-13 07:59:50|604.94|602.06|605.31|602.43|605.31|602.43|604.94|602.06|0
1652428800000|2022-05-13 08:00:00|605.5|602.62|604.94|602.06|605.5|602.62|604.94|602.06|0
1652428810000|2022-05-13 08:00:10|605.13|602.25|604.75|601.87|605.13|602.25|604.75|601.87|0
1652428820000|2022-05-13 08:00:20|603.8|600.92|603.04|600.16|603.8|600.92|603.04|600.16|0
1652428830000|2022-05-13 08:00:30|602.95|600.07|602.85|599.97|602.95|600.07|602.85|599.97|0
1652428840000|2022-05-13 08:00:40|602.2|599.32|601.82|598.94|602.2|599.32|601.82|598.94|0
1652428850000|2022-05-13 08:00:50|601.72|598.84|601.91|599.03|601.91|599.03|601.72|598.84|0
1652428860000|2022-05-13 08:01:00|601.72|598.84|601.72|598.84|601.82|598.94|601.53|598.65|0
1652428870000|2022-05-13 08:01:10|601.53|598.65|601.72|598.84|601.72|598.84|601.53|598.65|0
1652428880000|2022-05-13 08:01:20|601.91|599.03|602.1|599.22|602.2|599.32|601.91|599.03|0
1652428890000|2022-05-13 08:01:30|602.57|599.69|602.1|599.22|602.57|599.69|602.1|599.22|0
1652428900000|2022-05-13 08:01:40|602.29|599.41|602.48|599.6|602.57|599.69|602.29|599.41|0
1652428910000|2022-05-13 08:01:50|602.38|599.5|602.57|599.69|602.57|599.69|602.38|599.5|0
1652428920000|2022-05-13 08:02:00|602.48|599.6|602.1|599.22|602.48|599.6|602.1|599.22|0
1652428930000|2022-05-13 08:02:10|601.72|598.84|602.1|599.22|602.1|599.22|601.72|598.84|0
1652428940000|2022-05-13 08:02:20|601.82|598.94|602.29|599.41|602.29|599.41|601.82|598.94|0
1652428950000|2022-05-13 08:02:30|601.91|599.03|601.91|599.03|602.01|599.13|601.72|598.84|0
1652428960000|2022-05-13 08:02:40|602.1|599.22|601.91|599.03|602.1|599.22|601.91|599.03|0
1652428970000|2022-05-13 08:02:50|601.72|598.84|601.72|598.84|601.72|598.84|601.72|598.84|0
1652428980000|2022-05-13 08:03:00|601.63|598.75|601.72|598.84|601.72|598.84|601.53|598.65|0
1652428990000|2022-05-13 08:03:10|601.91|599.03|601.72|598.84|601.91|599.03|601.53|598.65|0
1652429000000|2022-05-13 08:03:20|601.53|598.65|601.53|598.65|601.72|598.84|601.53|598.65|0
1652429010000|2022-05-13 08:03:30|601.72|598.84|601.34|598.46|601.72|598.84|601.25|598.37|0
1652429020000|2022-05-13 08:03:40|601.25|598.37|601.44|598.56|601.44|598.56|601.25|598.37|0
1652429030000|2022-05-13 08:03:50|601.34|598.46|601.53|598.65|601.91|599.03|601.34|598.46|0
1652429040000|2022-05-13 08:04:00|601.15|598.27|600.59|597.71|601.15|598.27|600.59|597.71|0
1652429050000|2022-05-13 08:04:10|600.68|597.8|601.15|598.27|601.15|598.27|600.68|597.8|0
1652429060000|2022-05-13 08:04:20|601.06|598.18|601.34|598.46|601.53|598.65|601.06|598.18|0
1652429070000|2022-05-13 08:04:30|601.15|598.27|601.34|598.46|601.34|598.46|601.06|598.18|0
1652429080000|2022-05-13 08:04:40|601.53|598.65|601.53|598.65|601.82|598.94|601.34|598.46|0
1652429090000|2022-05-13 08:04:50|601.82|598.94|601.82|598.94|601.91|599.03|601.82|598.94|0
1652429100000|2022-05-13 08:05:00|601.91|599.03|601.72|598.84|601.91|599.03|601.72|598.84|0
1652429110000|2022-05-13 08:05:10|601.82|598.94|601.82|598.94|601.82|598.94|601.82|598.94|0
1652429120000|2022-05-13 08:05:20|601.44|598.56|601.15|598.27|601.44|598.56|600.96|598.08|0
1652429130000|2022-05-13 08:05:30|600.96|598.08|601.15|598.27|601.15|598.27|600.96|598.08|0
1652429140000|2022-05-13 08:05:40|599.64|596.76|599.64|596.76|599.74|596.86|599.64|596.76|0
1652429150000|2022-05-13 08:05:50|600.02|597.14|600.02|597.14|600.02|597.14|600.02|597.14|0
1652429160000|2022-05-13 08:06:00|600.12|597.24|600.59|597.71|600.59|597.71|600.12|597.24|0
1652429170000|2022-05-13 08:06:10|600.02|597.14|600.21|597.33|600.21|597.33|599.64|596.76|0
1652429180000|2022-05-13 08:06:20|600.02|597.14|599.93|597.05|600.02|597.14|599.83|596.95|0
1652429190000|2022-05-13 08:06:30|600.02|597.14|600.21|597.33|600.21|597.33|600.02|597.14|0
1652429200000|2022-05-13 08:06:40|600.31|597.43|600.4|597.52|600.59|597.71|600.31|597.43|0
1652429210000|2022-05-13 08:06:50|600.21|597.33|599.64|596.76|600.21|597.33|599.64|596.76|0
1652429220000|2022-05-13 08:07:00|599.36|596.48|599.26|596.38|599.36|596.48|599.26|596.38|0
1652429230000|2022-05-13 08:07:10|599.45|596.57|599.45|596.57|599.45|596.57|599.36|596.48|0
1652429240000|2022-05-13 08:07:20|599.26|596.38|599.26|596.38|599.26|596.38|599.26|596.38|0
1652429250000|2022-05-13 08:07:30|599.45|596.57|599.64|596.76|599.64|596.76|599.45|596.57|0
1652429260000|2022-05-13 08:07:40|599.36|596.48|599.36|596.48|599.36|596.48|599.26|596.38|0
1652429270000|2022-05-13 08:07:50|599.26|596.38|599.45|596.57|599.45|596.57|599.26|596.38|0
1652429280000|2022-05-13 08:08:00|599.64|596.76|599.74|596.86|599.74|596.86|599.26|596.38|0
1652429290000|2022-05-13 08:08:10|599.64|596.76|599.55|596.67|599.64|596.76|599.55|596.67|0
1652429300000|2022-05-13 08:08:20|599.45|596.57|599.64|596.76|599.83|596.95|599.45|596.57|0
1652429310000|2022-05-13 08:08:30|599.45|596.57|599.83|596.95|599.83|596.95|599.45|596.57|0
1652429320000|2022-05-13 08:08:40|600.02|597.14|600.4|597.52|600.4|597.52|600.02|597.14|0
1652429330000|2022-05-13 08:08:50|600.58|597.7|600.58|597.7|600.58|597.7|600.58|597.7|0
1652429340000|2022-05-13 08:09:00|600.96|598.08|600.58|597.7|600.96|598.08|600.4|597.52|0
1652429350000|2022-05-13 08:09:10|600.77|597.89|601.06|598.18|601.06|598.18|600.77|597.89|0
1652429360000|2022-05-13 08:09:20|600.77|597.89|600.4|597.52|600.87|597.99|600.4|597.52|0
1652429370000|2022-05-13 08:09:30|600.58|597.7|600.77|597.89|600.77|597.89|600.58|597.7|0
1652429380000|2022-05-13 08:09:40|600.96|598.08|600.77|597.89|601.15|598.27|600.58|597.7|0
1652429390000|2022-05-13 08:09:50|600.87|597.99|600.49|597.61|600.87|597.99|600.49|597.61|0
1652429400000|2022-05-13 08:10:00|600.4|597.52|600.4|597.52|600.4|597.52|600.4|597.52|0
1652429410000|2022-05-13 08:10:10|600.58|597.7|600.4|597.52|600.58|597.7|600.4|597.52|0
1652429420000|2022-05-13 08:10:20|600.58|597.7|600.77|597.89|600.77|597.89|600.58|597.7|0
1652429430000|2022-05-13 08:10:30|600.58|597.7|600.68|597.8|600.77|597.89|600.58|597.7|0
1652429440000|2022-05-13 08:10:40|600.77|597.89|601.15|598.27|601.15|598.27|600.77|597.89|0
1652429450000|2022-05-13 08:10:50|601.34|598.46|601.34|598.46|601.34|598.46|601.15|598.27|0
1652429460000|2022-05-13 08:11:00|601.15|598.27|601.34|598.46|601.53|598.65|601.15|598.27|0
1652429470000|2022-05-13 08:11:10|601.72|598.84|601.72|598.84|601.91|599.03|601.72|598.84|0
1652429480000|2022-05-13 08:11:20|601.81|598.93|601.91|599.03|601.91|599.03|601.81|598.93|0
1652429490000|2022-05-13 08:11:30|602.09|599.21|602.09|599.21|602.09|599.21|602.09|599.21|0
1652429500000|2022-05-13 08:11:40|602.28|599.4|602.28|599.4|602.28|599.4|602.28|599.4|0
1652429510000|2022-05-13 08:11:50|602.47|599.59|602.85|599.97|602.95|600.07|602.47|599.59|0
1652429520000|2022-05-13 08:12:00|602.76|599.88|603.23|600.35|603.23|600.35|602.76|599.88|0
1652429530000|2022-05-13 08:12:10|603.04|600.16|602.47|599.59|603.04|600.16|602.47|599.59|0
1652429540000|2022-05-13 08:12:20|602.38|599.5|602.47|599.59|602.66|599.78|602.38|599.5|0
1652429550000|2022-05-13 08:12:30|602.28|599.4|602.47|599.59|602.66|599.78|602.28|599.4|0
1652429560000|2022-05-13 08:12:40|602.28|599.4|601.72|598.84|602.28|599.4|601.72|598.84|0
1652429570000|2022-05-13 08:12:50|601.9|599.02|601.9|599.02|601.9|599.02|601.72|598.84|0
1652429580000|2022-05-13 08:13:00|602.28|599.4|602.47|599.59|602.47|599.59|602.28|599.4|0
1652429590000|2022-05-13 08:13:10|602.85|599.97|602.28|599.4|602.85|599.97|602.28|599.4|0
1652429600000|2022-05-13 08:13:20|602.38|599.5|602.66|599.78|602.66|599.78|602.38|599.5|0
1652429610000|2022-05-13 08:13:30|602.85|599.97|603.04|600.16|603.04|600.16|602.85|599.97|0
1652429620000|2022-05-13 08:13:40|603.23|600.35|603.23|600.35|603.23|600.35|603.23|600.35|0
1652429630000|2022-05-13 08:13:50|603.42|600.54|603.04|600.16|603.42|600.54|603.04|600.16|0
1652429640000|2022-05-13 08:14:00|602.66|599.78|603.04|600.16|603.04|600.16|602.66|599.78|0
1652429650000|2022-05-13 08:14:10|602.95|600.07|602.85|599.97|602.95|600.07|602.66|599.78|0
1652429660000|2022-05-13 08:14:20|603.04|600.16|603.23|600.35|603.23|600.35|603.04|600.16|0
1652429670000|2022-05-13 08:14:30|603.42|600.54|603.42|600.54|603.42|600.54|603.42|600.54|0
1652429680000|2022-05-13 08:14:40|603.14|600.26|603.04|600.16|603.23|600.35|603.04|600.16|0
1652429690000|2022-05-13 08:14:50|603.23|600.35|603.04|600.16|603.33|600.45|603.04|600.16|0
1652429700000|2022-05-13 08:15:00|602.66|599.78|602.66|599.78|602.66|599.78|602.66|599.78|0
1652429710000|2022-05-13 08:15:10|601.9|599.02|601.72|598.84|601.9|599.02|601.72|598.84|0
1652429720000|2022-05-13 08:15:20|602.09|599.21|602.57|599.69|602.57|599.69|602.09|599.21|0
1652429730000|2022-05-13 08:15:30|602.47|599.59|601.72|598.84|602.47|599.59|601.72|598.84|0
1652429740000|2022-05-13 08:15:40|601.81|598.93|601.72|598.84|601.81|598.93|601.72|598.84|0
1652429750000|2022-05-13 08:15:50|602.09|599.21|602.28|599.4|602.28|599.4|602.09|599.21|0
1652429760000|2022-05-13 08:16:00|602.19|599.31|601.81|598.93|602.19|599.31|601.81|598.93|0
1652429770000|2022-05-13 08:16:10|601.9|599.02|602.28|599.4|602.28|599.4|601.9|599.02|0
1652429780000|2022-05-13 08:16:20|602.09|599.21|602.28|599.4|602.47|599.59|602.09|599.21|0
1652429790000|2022-05-13 08:16:30|602.09|599.21|602.09|599.21|602.09|599.21|601.9|599.02|0
1652429800000|2022-05-13 08:16:40|602.28|599.4|603.04|600.16|603.04|600.16|602.28|599.4|0
1652429810000|2022-05-13 08:16:50|602.66|599.78|602.66|599.78|602.66|599.78|602.66|599.78|0
1652429820000|2022-05-13 08:17:00|602.85|599.97|602.85|599.97|603.04|600.16|602.85|599.97|0
1652429830000|2022-05-13 08:17:10|602.47|599.59|603.04|600.16|603.04|600.16|602.47|599.59|0
1652429840000|2022-05-13 08:17:20|602.85|599.97|602.76|599.88|602.85|599.97|602.76|599.88|0
1652429850000|2022-05-13 08:17:30|602.66|599.78|602.85|599.97|602.85|599.97|602.47|599.59|0
1652429860000|2022-05-13 08:17:40|602.76|599.88|602.57|599.69|602.76|599.88|602.57|599.69|0
1652429870000|2022-05-13 08:17:50|602.47|599.59|602.66|599.78|602.66|599.78|602.47|599.59|0
1652429880000|2022-05-13 08:18:00|602.09|599.21|601.9|599.02|602.09|599.21|601.71|598.83|0
1652429890000|2022-05-13 08:18:10|601.53|598.65|601.62|598.74|601.62|598.74|601.53|598.65|0
1652429900000|2022-05-13 08:18:20|601.53|598.65|601.25|598.37|601.53|598.65|601.15|598.27|0
1652429910000|2022-05-13 08:18:30|601.53|598.65|600.96|598.08|601.53|598.65|600.77|597.89|0
1652429920000|2022-05-13 08:18:40|601.15|598.27|601.71|598.83|601.71|598.83|601.06|598.18|0
1652429930000|2022-05-13 08:18:50|601.62|598.74|601.71|598.83|601.9|599.02|601.62|598.74|0
1652429940000|2022-05-13 08:19:00|601.9|599.02|601.71|598.83|602.09|599.21|601.71|598.83|0
1652429950000|2022-05-13 08:19:10|601.62|598.74|601.53|598.65|601.62|598.74|601.53|598.65|0
1652429960000|2022-05-13 08:19:20|601.71|598.83|601.53|598.65|601.71|598.83|601.53|598.65|0
1652429970000|2022-05-13 08:19:30|601.71|598.83|601.15|598.27|601.71|598.83|601.15|598.27|0
1652429980000|2022-05-13 08:19:40|601.34|598.46|601.15|598.27|601.34|598.46|601.15|598.27|0
1652429990000|2022-05-13 08:19:50|600.96|598.08|600.77|597.89|600.96|598.08|600.49|597.61|0
1652430000000|2022-05-13 08:20:00|601.06|598.18|600.96|598.08|601.15|598.27|600.96|598.08|0
1652430010000|2022-05-13 08:20:10|601.15|598.27|601.34|598.46|601.34|598.46|601.15|598.27|0
1652430020000|2022-05-13 08:20:20|601.43|598.55|600.77|597.89|601.43|598.55|600.77|597.89|0
1652430030000|2022-05-13 08:20:30|600.96|598.08|601.34|598.46|601.34|598.46|600.96|598.08|0
1652430040000|2022-05-13 08:20:40|601.52|598.64|601.52|598.64|601.71|598.83|601.52|598.64|0
1652430050000|2022-05-13 08:20:50|601.34|598.46|600.96|598.08|601.34|598.46|600.77|597.89|0
1652430060000|2022-05-13 08:21:00|600.39|597.51|600.39|597.51|600.58|597.7|600.39|597.51|0
1652430070000|2022-05-13 08:21:10|600.58|597.7|600.77|597.89|600.77|597.89|600.58|597.7|0
1652430080000|2022-05-13 08:21:20|600.58|597.7|600.49|597.61|600.58|597.7|600.49|597.61|0
1652430090000|2022-05-13 08:21:30|600.68|597.8|600.96|598.08|600.96|598.08|600.68|597.8|0
1652430100000|2022-05-13 08:21:40|601.15|598.27|600.77|597.89|601.15|598.27|600.77|597.89|0
1652430110000|2022-05-13 08:21:50|600.96|598.08|600.87|597.99|601.15|598.27|600.77|597.89|0
1652430120000|2022-05-13 08:22:00|600.96|598.08|600.96|598.08|600.96|598.08|600.77|597.89|0
1652430130000|2022-05-13 08:22:10|600.77|597.89|600.96|598.08|600.96|598.08|600.58|597.7|0
1652430140000|2022-05-13 08:22:20|600.58|597.7|600.68|597.8|600.77|597.89|600.58|597.7|0
1652430150000|2022-05-13 08:22:30|600.58|597.7|600.68|597.8|600.68|597.8|600.58|597.7|0
1652430160000|2022-05-13 08:22:40|600.77|597.89|600.77|597.89|600.77|597.89|600.58|597.7|0
1652430170000|2022-05-13 08:22:50|600.96|598.08|600.96|598.08|600.96|598.08|600.96|598.08|0
1652430180000|2022-05-13 08:23:00|600.77|597.89|600.39|597.51|600.77|597.89|600.39|597.51|0
1652430190000|2022-05-13 08:23:10|600.01|597.13|600.11|597.23|600.2|597.32|600.01|597.13|0
1652430200000|2022-05-13 08:23:20|600.2|597.32|600.01|597.13|600.2|597.32|600.01|597.13|0
1652430210000|2022-05-13 08:23:30|600.3|597.42|600.11|597.23|600.3|597.42|600.11|597.23|0
1652430220000|2022-05-13 08:23:40|600.01|597.13|600.11|597.23|600.2|597.32|600.01|597.13|0
1652430230000|2022-05-13 08:23:50|600.01|597.13|600.01|597.13|600.39|597.51|600.01|597.13|0
1652430240000|2022-05-13 08:24:00|600.2|597.32|600.01|597.13|600.2|597.32|600.01|597.13|0
1652430250000|2022-05-13 08:24:10|599.83|596.95|600.01|597.13|600.01|597.13|599.83|596.95|0
1652430260000|2022-05-13 08:24:20|599.82|596.94|600.01|597.13|600.01|597.13|599.82|596.94|0
1652430270000|2022-05-13 08:24:30|599.92|597.04|599.82|596.94|599.92|597.04|599.82|596.94|0
1652430280000|2022-05-13 08:24:40|599.07|596.19|599.26|596.38|599.26|596.38|599.07|596.19|0
1652430290000|2022-05-13 08:24:50|599.36|596.48|599.07|596.19|599.36|596.48|599.07|596.19|0
1652430300000|2022-05-13 08:25:00|599.17|596.29|599.26|596.38|599.26|596.38|599.17|596.29|0
1652430310000|2022-05-13 08:25:10|599.45|596.57|599.45|596.57|599.45|596.57|599.26|596.38|0
1652430320000|2022-05-13 08:25:20|599.26|596.38|599.07|596.19|599.45|596.57|599.07|596.19|0
1652430330000|2022-05-13 08:25:30|598.88|596|598.98|596.1|599.07|596.19|598.88|596|0
1652430340000|2022-05-13 08:25:40|599.07|596.19|598.79|595.91|599.26|596.38|598.69|595.81|0
1652430350000|2022-05-13 08:25:50|598.69|595.81|598.69|595.81|598.69|595.81|598.69|595.81|0
1652430360000|2022-05-13 08:26:00|599.07|596.19|598.88|596|599.07|596.19|598.88|596|0
1652430370000|2022-05-13 08:26:10|599.07|596.19|599.07|596.19|599.26|596.38|599.07|596.19|0
1652430390000|2022-05-13 08:26:30|598.88|596|599.07|596.19|599.07|596.19|598.88|596|0
1652430400000|2022-05-13 08:26:40|598.88|596|599.07|596.19|599.07|596.19|598.88|596|0
1652430410000|2022-05-13 08:26:50|599.26|596.38|599.26|596.38|599.26|596.38|599.07|596.19|0
1652430420000|2022-05-13 08:27:00|599.07|596.19|598.88|596|599.07|596.19|598.88|596|0
1652430430000|2022-05-13 08:27:10|598.69|595.81|598.69|595.81|598.69|595.81|598.69|595.81|0
1652430440000|2022-05-13 08:27:20|599.07|596.19|599.07|596.19|599.07|596.19|598.88|596|0
1652430450000|2022-05-13 08:27:30|599.26|596.38|599.26|596.38|599.26|596.38|599.26|596.38|0
1652430460000|2022-05-13 08:27:40|599.07|596.19|599.07|596.19|599.07|596.19|599.07|596.19|0
1652430470000|2022-05-13 08:27:50|599.26|596.38|599.26|596.38|599.26|596.38|599.07|596.19|0
1652430480000|2022-05-13 08:28:00|599.07|596.19|598.5|595.62|599.07|596.19|598.5|595.62|0
1652430500000|2022-05-13 08:28:20|598.69|595.81|598.69|595.81|598.69|595.81|598.6|595.72|0
1652430510000|2022-05-13 08:28:30|598.5|595.62|598.5|595.62|598.5|595.62|598.5|595.62|0
1652430520000|2022-05-13 08:28:40|598.69|595.81|598.69|595.81|598.88|596|598.69|595.81|0
1652430530000|2022-05-13 08:28:50|599.07|596.19|598.88|596|599.07|596.19|598.88|596|0
1652430540000|2022-05-13 08:29:00|599.07|596.19|598.88|596|599.07|596.19|598.88|596|0
1652430550000|2022-05-13 08:29:10|598.69|595.81|598.69|595.81|598.88|596|598.69|595.81|0
1652430560000|2022-05-13 08:29:20|598.88|596|599.45|596.57|599.45|596.57|598.79|595.91|0
1652430570000|2022-05-13 08:29:30|599.63|596.75|599.63|596.75|599.63|596.75|599.63|596.75|0
1652430580000|2022-05-13 08:29:40|599.82|596.94|600.2|597.32|600.2|597.32|599.82|596.94|0
1652430590000|2022-05-13 08:29:50|600.01|597.13|599.63|596.75|600.01|597.13|599.63|596.75|0
1652430600000|2022-05-13 08:30:00|599.45|596.57|599.36|596.48|599.45|596.57|599.36|596.48|0
1652430610000|2022-05-13 08:30:10|599.63|596.75|600.01|597.13|600.01|597.13|599.54|596.66|0
1652430620000|2022-05-13 08:30:20|600.2|597.32|600.01|597.13|600.2|597.32|600.01|597.13|0
1652430630000|2022-05-13 08:30:30|600.2|597.32|600.01|597.13|600.58|597.7|600.01|597.13|0
1652430640000|2022-05-13 08:30:40|599.63|596.75|599.45|596.57|599.63|596.75|599.26|596.38|0
1652430650000|2022-05-13 08:30:50|599.26|596.38|599.54|596.66|599.54|596.66|599.26|596.38|0
1652430660000|2022-05-13 08:31:00|599.45|596.57|599.45|596.57|599.54|596.66|599.45|596.57|0
1652430670000|2022-05-13 08:31:10|599.36|596.48|599.82|596.94|599.82|596.94|599.26|596.38|0
1652430680000|2022-05-13 08:31:20|599.63|596.75|599.73|596.85|599.73|596.85|599.63|596.75|0
1652430690000|2022-05-13 08:31:30|600.01|597.13|600.39|597.51|600.39|597.51|600.01|597.13|0
1652430700000|2022-05-13 08:31:40|600.58|597.7|600.58|597.7|600.77|597.89|600.58|597.7|0
1652430710000|2022-05-13 08:31:50|600.77|597.89|601.33|598.45|601.33|598.45|600.77|597.89|0
1652430720000|2022-05-13 08:32:00|600.77|597.89|601.71|598.83|601.71|598.83|600.58|597.7|0
1652430730000|2022-05-13 08:32:10|601.52|598.64|601.9|599.02|602.28|599.4|601.52|598.64|0
1652430740000|2022-05-13 08:32:20|601.71|598.83|601.33|598.45|601.81|598.93|601.33|598.45|0
1652430750000|2022-05-13 08:32:30|601.52|598.64|601.71|598.83|601.9|599.02|601.52|598.64|0
1652430760000|2022-05-13 08:32:40|601.81|598.93|601.33|598.45|601.81|598.93|601.33|598.45|0
1652430770000|2022-05-13 08:32:50|601.52|598.64|601.05|598.17|601.52|598.64|601.05|598.17|0
1652430780000|2022-05-13 08:33:00|601.24|598.36|600.95|598.07|601.24|598.36|600.95|598.07|0
1652430790000|2022-05-13 08:33:10|600.86|597.98|600.86|597.98|600.86|597.98|600.86|597.98|0
1652430800000|2022-05-13 08:33:20|601.05|598.17|601.14|598.26|601.24|598.36|600.95|598.07|0
1652430810000|2022-05-13 08:33:30|600.39|597.51|600.2|597.32|600.39|597.51|600.11|597.23|0
1652430820000|2022-05-13 08:33:40|600.01|597.13|599.26|596.38|600.01|597.13|599.26|596.38|0
1652430840000|2022-05-13 08:34:00|599.07|596.19|599.07|596.19|599.07|596.19|598.98|596.1|0
1652430850000|2022-05-13 08:34:10|599.17|596.29|599.26|596.38|599.26|596.38|598.88|596|0
1652430860000|2022-05-13 08:34:20|599.63|596.75|599.92|597.04|599.92|597.04|599.63|596.75|0
1652430870000|2022-05-13 08:34:30|600.01|597.13|599.63|596.75|600.39|597.51|599.63|596.75|0
1652430880000|2022-05-13 08:34:40|599.44|596.56|599.82|596.94|599.82|596.94|599.44|596.56|0
1652430890000|2022-05-13 08:34:50|600.01|597.13|600.01|597.13|600.01|597.13|599.63|596.75|0
1652430900000|2022-05-13 08:35:00|599.82|596.94|600.11|597.23|600.11|597.23|599.82|596.94|0
1652430910000|2022-05-13 08:35:10|599.92|597.04|600.39|597.51|600.39|597.51|599.92|597.04|0
1652430920000|2022-05-13 08:35:20|600.67|597.79|600.76|597.88|600.76|597.88|600.67|597.79|0
1652430930000|2022-05-13 08:35:30|600.95|598.07|601.62|598.74|601.62|598.74|600.95|598.07|0
1652430940000|2022-05-13 08:35:40|601.52|598.64|601.52|598.64|601.62|598.74|601.52|598.64|0
1652430950000|2022-05-13 08:35:50|601.33|598.45|600.95|598.07|601.33|598.45|600.76|597.88|0
1652430960000|2022-05-13 08:36:00|601.14|598.26|600.76|597.88|601.24|598.36|600.76|597.88|0
1652430970000|2022-05-13 08:36:10|600.95|598.07|600.95|598.07|601.05|598.17|600.95|598.07|0
1652430980000|2022-05-13 08:36:20|601.14|598.26|600.95|598.07|601.14|598.26|600.86|597.98|0
1652430990000|2022-05-13 08:36:30|600.86|597.98|601.14|598.26|601.14|598.26|600.86|597.98|0
1652431000000|2022-05-13 08:36:40|601.33|598.45|601.14|598.26|601.33|598.45|601.14|598.26|0
1652431010000|2022-05-13 08:36:50|601.33|598.45|601.05|598.17|601.33|598.45|601.05|598.17|0
1652431020000|2022-05-13 08:37:00|601.14|598.26|601.52|598.64|601.52|598.64|600.95|598.07|0
1652431030000|2022-05-13 08:37:10|601.71|598.83|601.9|599.02|601.9|599.02|601.71|598.83|0
1652431040000|2022-05-13 08:37:20|602.28|599.4|602.09|599.21|602.28|599.4|602.09|599.21|0
1652431050000|2022-05-13 08:37:30|601.9|599.02|601.9|599.02|601.9|599.02|601.81|598.93|0
1652431060000|2022-05-13 08:37:40|601.81|598.93|601.52|598.64|601.9|599.02|601.52|598.64|0
1652431070000|2022-05-13 08:37:50|601.62|598.74|601.33|598.45|601.71|598.83|601.33|598.45|0
1652431080000|2022-05-13 08:38:00|600.95|598.07|601.14|598.26|601.14|598.26|600.86|597.98|0
1652431090000|2022-05-13 08:38:10|600.95|598.07|600.95|598.07|600.95|598.07|600.76|597.88|0
1652431100000|2022-05-13 08:38:20|601.14|598.26|601.14|598.26|601.14|598.26|600.95|598.07|0
1652431110000|2022-05-13 08:38:30|601.24|598.36|600.95|598.07|601.24|598.36|600.95|598.07|0
1652431120000|2022-05-13 08:38:40|600.76|597.88|600.86|597.98|600.86|597.98|600.76|597.88|0
1652431130000|2022-05-13 08:38:50|600.76|597.88|600.57|597.69|600.86|597.98|600.57|597.69|0
1652431140000|2022-05-13 08:39:00|600.76|597.88|600.76|597.88|600.76|597.88|600.76|597.88|0
1652431150000|2022-05-13 08:39:10|600.86|597.98|601.81|598.93|601.81|598.93|600.86|597.98|0
1652431160000|2022-05-13 08:39:20|601.9|599.02|602.09|599.21|602.09|599.21|601.9|599.02|0
1652431170000|2022-05-13 08:39:30|602.27|599.39|602.27|599.39|602.27|599.39|602.09|599.21|0
1652431180000|2022-05-13 08:39:40|602.09|599.21|601.99|599.11|602.09|599.21|601.99|599.11|0
1652431190000|2022-05-13 08:39:50|602.09|599.21|601.9|599.02|602.09|599.21|601.9|599.02|0
1652431200000|2022-05-13 08:40:00|602.09|599.21|602.65|599.77|602.65|599.77|602.09|599.21|0
1652431210000|2022-05-13 08:40:10|602.75|599.87|602.37|599.49|602.75|599.87|602.37|599.49|0
1652431220000|2022-05-13 08:40:20|602.18|599.3|602.46|599.58|602.46|599.58|602.18|599.3|0
1652431230000|2022-05-13 08:40:30|602.37|599.49|602.84|599.96|602.84|599.96|602.37|599.49|0
1652431240000|2022-05-13 08:40:40|602.46|599.58|602.65|599.77|602.65|599.77|602.46|599.58|0
1652431250000|2022-05-13 08:40:50|602.75|599.87|602.46|599.58|602.75|599.87|602.46|599.58|0
1652431260000|2022-05-13 08:41:00|602.27|599.39|602.27|599.39|602.46|599.58|602.27|599.39|0
1652431270000|2022-05-13 08:41:10|602.18|599.3|602.27|599.39|602.37|599.49|602.18|599.3|0
1652431280000|2022-05-13 08:41:20|602.75|599.87|602.84|599.96|602.84|599.96|602.75|599.87|0
1652431290000|2022-05-13 08:41:30|602.56|599.68|602.65|599.77|602.65|599.77|602.56|599.68|0
1652431300000|2022-05-13 08:41:40|602.27|599.39|602.65|599.77|602.65|599.77|602.27|599.39|0
1652431310000|2022-05-13 08:41:50|602.75|599.87|602.46|599.58|602.84|599.96|602.46|599.58|0
1652431320000|2022-05-13 08:42:00|602.27|599.39|602.65|599.77|602.65|599.77|602.27|599.39|0
1652431330000|2022-05-13 08:42:10|602.46|599.58|602.46|599.58|602.46|599.58|602.37|599.49|0
1652431340000|2022-05-13 08:42:20|602.37|599.49|602.46|599.58|602.65|599.77|602.37|599.49|0
1652431350000|2022-05-13 08:42:30|602.37|599.49|602.08|599.2|602.46|599.58|602.08|599.2|0
1652431360000|2022-05-13 08:42:40|601.62|598.74|601.62|598.74|601.9|599.02|601.62|598.74|0
1652431370000|2022-05-13 08:42:50|601.52|598.64|601.8|598.92|601.9|599.02|601.52|598.64|0
1652431380000|2022-05-13 08:43:00|601.71|598.83|601.43|598.55|601.8|598.92|601.43|598.55|0
1652431390000|2022-05-13 08:43:10|601.52|598.64|602.84|599.96|602.84|599.96|601.52|598.64|0
1652431400000|2022-05-13 08:43:20|602.75|599.87|602.84|599.96|602.84|599.96|602.75|599.87|0
1652431410000|2022-05-13 08:43:30|602.75|599.87|602.27|599.39|602.75|599.87|602.27|599.39|0
1652431420000|2022-05-13 08:43:40|602.65|599.77|603.6|600.72|603.6|600.72|602.65|599.77|0
1652431430000|2022-05-13 08:43:50|603.41|600.53|603.41|600.53|603.41|600.53|603.41|600.53|0
1652431440000|2022-05-13 08:44:00|603.32|600.44|603.03|600.15|603.32|600.44|603.03|600.15|0
1652431450000|2022-05-13 08:44:10|603.13|600.25|603.41|600.53|603.51|600.63|603.13|600.25|0
1652431460000|2022-05-13 08:44:20|603.69|600.81|603.79|600.91|604.16|601.28|603.69|600.81|0
1652431470000|2022-05-13 08:44:30|603.6|600.72|603.79|600.91|603.79|600.91|603.6|600.72|0
1652431480000|2022-05-13 08:44:40|603.6|600.72|603.41|600.53|603.79|600.91|603.41|600.53|0
1652431490000|2022-05-13 08:44:50|603.22|600.34|603.13|600.25|603.22|600.34|603.03|600.15|0
1652431500000|2022-05-13 08:45:00|603.6|600.72|603.97|601.09|604.16|601.28|603.6|600.72|0
1652431510000|2022-05-13 08:45:10|604.07|601.19|603.79|600.91|604.16|601.28|603.79|600.91|0
1652431520000|2022-05-13 08:45:20|603.51|600.63|603.51|600.63|603.51|600.63|603.32|600.44|0
1652431530000|2022-05-13 08:45:30|603.6|600.72|603.41|600.53|603.6|600.72|603.41|600.53|0
1652431540000|2022-05-13 08:45:40|603.88|601|603.97|601.09|603.97|601.09|603.79|600.91|0
1652431550000|2022-05-13 08:45:50|603.79|600.91|603.6|600.72|603.79|600.91|603.41|600.53|0
1652431560000|2022-05-13 08:46:00|603.69|600.81|603.97|601.09|603.97|601.09|603.6|600.72|0
1652431570000|2022-05-13 08:46:10|604.07|601.19|603.97|601.09|604.07|601.19|603.97|601.09|0
1652431580000|2022-05-13 08:46:20|603.79|600.91|603.41|600.53|603.79|600.91|603.41|600.53|0
1652431590000|2022-05-13 08:46:30|603.22|600.34|603.41|600.53|603.41|600.53|603.22|600.34|0
1652431600000|2022-05-13 08:46:40|603.78|600.9|603.97|601.09|603.97|601.09|603.78|600.9|0
1652431610000|2022-05-13 08:46:50|603.78|600.9|603.69|600.81|603.78|600.9|603.69|600.81|0
1652431620000|2022-05-13 08:47:00|603.78|600.9|603.88|601|603.97|601.09|603.78|600.9|0
1652431630000|2022-05-13 08:47:10|603.97|601.09|604.54|601.66|604.54|601.66|603.97|601.09|0
1652431640000|2022-05-13 08:47:20|604.45|601.57|604.54|601.66|604.54|601.66|604.35|601.47|0
1652431650000|2022-05-13 08:47:30|604.64|601.76|604.64|601.76|604.64|601.76|604.64|601.76|0
1652431660000|2022-05-13 08:47:40|604.92|602.04|604.92|602.04|605.11|602.23|604.83|601.95|0
1652431670000|2022-05-13 08:47:50|605.11|602.23|605.68|602.8|605.68|602.8|605.11|602.23|0
1652431680000|2022-05-13 08:48:00|605.78|602.9|605.11|602.23|605.78|602.9|605.02|602.14|0
1652431690000|2022-05-13 08:48:10|605.3|602.42|605.87|602.99|605.87|602.99|605.3|602.42|0
1652431700000|2022-05-13 08:48:20|605.68|602.8|605.59|602.71|605.68|602.8|605.49|602.61|0
1652431710000|2022-05-13 08:48:30|605.68|602.8|605.78|602.9|605.87|602.99|605.68|602.8|0
1652431720000|2022-05-13 08:48:40|605.21|602.33|605.21|602.33|605.3|602.42|605.21|602.33|0
1652431730000|2022-05-13 08:48:50|604.92|602.04|605.11|602.23|605.3|602.42|604.92|602.04|0
1652431740000|2022-05-13 08:49:00|605.02|602.14|604.73|601.85|605.02|602.14|604.73|601.85|0
1652431750000|2022-05-13 08:49:10|604.64|601.76|605.49|602.61|605.49|602.61|604.64|601.76|0
1652431760000|2022-05-13 08:49:20|605.3|602.42|604.92|602.04|605.3|602.42|604.92|602.04|0
1652431770000|2022-05-13 08:49:30|605.11|602.23|605.3|602.42|605.4|602.52|604.92|602.04|0
1652431780000|2022-05-13 08:49:40|605.4|602.52|605.4|602.52|605.49|602.61|605.3|602.42|0
1652431790000|2022-05-13 08:49:50|605.78|602.9|605.68|602.8|605.78|602.9|605.68|602.8|0
1652431800000|2022-05-13 08:50:00|605.87|602.99|605.87|602.99|605.87|602.99|605.78|602.9|0
1652431810000|2022-05-13 08:50:10|605.68|602.8|605.59|602.71|605.68|602.8|605.59|602.71|0
1652431820000|2022-05-13 08:50:20|605.87|602.99|605.68|602.8|605.87|602.99|605.49|602.61|0
1652431830000|2022-05-13 08:50:30|605.59|602.71|605.49|602.61|605.68|602.8|605.49|602.61|0
1652431840000|2022-05-13 08:50:40|605.3|602.42|605.11|602.23|605.3|602.42|605.11|602.23|0
1652431850000|2022-05-13 08:50:50|604.92|602.04|604.54|601.66|604.92|602.04|604.54|601.66|0
1652431860000|2022-05-13 08:51:00|604.26|601.38|604.16|601.28|604.35|601.47|604.16|601.28|0
1652431870000|2022-05-13 08:51:10|603.97|601.09|603.97|601.09|604.16|601.28|603.88|601|0
1652431880000|2022-05-13 08:51:20|604.35|601.47|605.11|602.23|605.11|602.23|604.35|601.47|0
1652431890000|2022-05-13 08:51:30|605.21|602.33|605.3|602.42|605.3|602.42|605.21|602.33|0
1652431900000|2022-05-13 08:51:40|605.4|602.52|605.49|602.61|605.49|602.61|605.3|602.42|0
1652431910000|2022-05-13 08:51:50|605.4|602.52|605.3|602.42|605.4|602.52|605.3|602.42|0
1652431920000|2022-05-13 08:52:00|605.02|602.14|605.21|602.33|605.3|602.42|605.02|602.14|0
1652431930000|2022-05-13 08:52:10|605.87|602.99|605.68|602.8|605.87|602.99|605.68|602.8|0
1652431940000|2022-05-13 08:52:20|605.87|602.99|606.53|603.65|606.53|603.65|605.87|602.99|0
1652431950000|2022-05-13 08:52:30|606.25|603.37|606.34|603.46|606.34|603.46|606.06|603.18|0
1652431960000|2022-05-13 08:52:40|606.63|603.75|606.34|603.46|606.72|603.84|606.34|603.46|0
1652431970000|2022-05-13 08:52:50|606.25|603.37|606.44|603.56|606.53|603.65|606.06|603.18|0
1652431980000|2022-05-13 08:53:00|606.25|603.37|606.15|603.27|606.25|603.37|605.68|602.8|0
1652431990000|2022-05-13 08:53:10|606.06|603.18|605.96|603.08|606.06|603.18|605.78|602.9|0
1652432000000|2022-05-13 08:53:20|605.87|602.99|605.02|602.14|605.87|602.99|605.02|602.14|0
1652432010000|2022-05-13 08:53:30|604.92|602.04|604.83|601.95|604.92|602.04|604.83|601.95|0
1652432020000|2022-05-13 08:53:40|604.73|601.85|604.92|602.04|605.11|602.23|604.73|601.85|0
1652432030000|2022-05-13 08:53:50|604.73|601.85|604.73|601.85|604.73|601.85|604.73|601.85|0
1652432040000|2022-05-13 08:54:00|604.54|601.66|604.54|601.66|604.54|601.66|604.54|601.66|0
1652432050000|2022-05-13 08:54:10|604.64|601.76|604.64|601.76|604.64|601.76|604.64|601.76|0
1652432060000|2022-05-13 08:54:20|604.35|601.47|603.97|601.09|604.35|601.47|603.97|601.09|0
1652432070000|2022-05-13 08:54:30|603.78|600.9|603.59|600.71|603.78|600.9|603.59|600.71|0
1652432080000|2022-05-13 08:54:40|603.4|600.52|603.4|600.52|603.5|600.62|603.31|600.43|0
1652432090000|2022-05-13 08:54:50|603.31|600.43|603.4|600.52|603.5|600.62|603.31|600.43|0
1652432100000|2022-05-13 08:55:00|603.21|600.33|603.31|600.43|603.4|600.52|603.21|600.33|0
1652432110000|2022-05-13 08:55:10|603.4|600.52|603.4|600.52|603.4|600.52|603.4|600.52|0
1652432120000|2022-05-13 08:55:20|603.59|600.71|603.21|600.33|603.59|600.71|603.21|600.33|0
1652432130000|2022-05-13 08:55:30|603.03|600.15|602.75|599.87|603.03|600.15|602.75|599.87|0
1652432140000|2022-05-13 08:55:40|602.65|599.77|602.75|599.87|602.84|599.96|602.65|599.77|0
1652432150000|2022-05-13 08:55:50|602.65|599.77|602.65|599.77|602.65|599.77|602.65|599.77|0
1652432160000|2022-05-13 08:56:00|602.84|599.96|602.84|599.96|602.84|599.96|602.84|599.96|0
1652432170000|2022-05-13 08:56:10|602.93|600.05|603.21|600.33|603.21|600.33|602.84|599.96|0
1652432180000|2022-05-13 08:56:20|603.4|600.52|603.5|600.62|603.5|600.62|603.21|600.33|0
1652432190000|2022-05-13 08:56:30|603.59|600.71|603.78|600.9|603.78|600.9|603.59|600.71|0
1652432200000|2022-05-13 08:56:40|603.69|600.81|603.21|600.33|603.69|600.81|603.21|600.33|0
1652432210000|2022-05-13 08:56:50|603.12|600.24|603.69|600.81|603.69|600.81|603.12|600.24|0
1652432220000|2022-05-13 08:57:00|603.78|600.9|603.78|600.9|603.78|600.9|603.59|600.71|0
1652432230000|2022-05-13 08:57:10|603.5|600.62|603.21|600.33|603.5|600.62|603.21|600.33|0
1652432240000|2022-05-13 08:57:20|603.4|600.52|603.4|600.52|603.4|600.52|603.21|600.33|0
1652432250000|2022-05-13 08:57:30|603.31|600.43|603.31|600.43|603.4|600.52|603.31|600.43|0
1652432260000|2022-05-13 08:57:40|603.4|600.52|603.59|600.71|603.59|600.71|603.4|600.52|0
1652432270000|2022-05-13 08:57:50|603.78|600.9|604.07|601.19|604.07|601.19|603.78|600.9|0
1652432280000|2022-05-13 08:58:00|604.35|601.47|604.16|601.28|604.35|601.47|603.97|601.09|0
1652432290000|2022-05-13 08:58:10|604.35|601.47|604.26|601.38|604.35|601.47|604.26|601.38|0
1652432300000|2022-05-13 08:58:20|604.35|601.47|604.16|601.28|604.35|601.47|604.16|601.28|0
1652432310000|2022-05-13 08:58:30|603.97|601.09|603.88|601|604.16|601.28|603.88|601|0
1652432320000|2022-05-13 08:58:40|603.78|600.9|603.78|600.9|603.78|600.9|603.5|600.62|0
1652432330000|2022-05-13 08:58:50|603.69|600.81|603.4|600.52|603.69|600.81|603.4|600.52|0
1652432340000|2022-05-13 08:59:00|603.5|600.62|603.21|600.33|603.5|600.62|603.21|600.33|0
1652432350000|2022-05-13 08:59:10|603.69|600.81|603.31|600.43|603.69|600.81|603.31|600.43|0
1652432360000|2022-05-13 08:59:20|603.02|600.14|602.93|600.05|603.02|600.14|602.84|599.96|0
1652432370000|2022-05-13 08:59:30|603.21|600.33|603.4|600.52|603.4|600.52|603.21|600.33|0
1652432380000|2022-05-13 08:59:40|603.21|600.33|602.84|599.96|603.21|600.33|602.84|599.96|0
1652432390000|2022-05-13 08:59:50|602.65|599.77|602.74|599.86|602.84|599.96|602.65|599.77|0
1652432400000|2022-05-13 09:00:00|602.65|599.77|601.89|599.01|602.65|599.77|601.89|599.01|0
1652432410000|2022-05-13 09:00:10|602.18|599.3|602.27|599.39|602.27|599.39|602.18|599.3|0
1652432420000|2022-05-13 09:00:20|601.99|599.11|601.89|599.01|602.08|599.2|601.89|599.01|0
1652432430000|2022-05-13 09:00:30|601.7|598.82|601.51|598.63|601.89|599.01|601.51|598.63|0
1652432440000|2022-05-13 09:00:40|601.32|598.44|601.32|598.44|601.32|598.44|601.32|598.44|0
1652432450000|2022-05-13 09:00:50|601.51|598.63|601.51|598.63|601.51|598.63|601.51|598.63|0
1652432460000|2022-05-13 09:01:00|601.89|599.01|601.61|598.73|602.08|599.2|601.61|598.73|0
1652432470000|2022-05-13 09:01:10|601.7|598.82|602.08|599.2|602.08|599.2|601.7|598.82|0
1652432480000|2022-05-13 09:01:20|602.18|599.3|602.27|599.39|602.27|599.39|602.08|599.2|0
1652432490000|2022-05-13 09:01:30|602.37|599.49|602.18|599.3|602.37|599.49|602.08|599.2|0
1652432500000|2022-05-13 09:01:40|602.46|599.58|602.18|599.3|602.46|599.58|602.18|599.3|0
1652432510000|2022-05-13 09:01:50|602.08|599.2|601.51|598.63|602.27|599.39|601.51|598.63|0
1652432520000|2022-05-13 09:02:00|601.42|598.54|601.32|598.44|601.51|598.63|601.32|598.44|0
1652432530000|2022-05-13 09:02:10|601.51|598.63|601.7|598.82|601.7|598.82|601.51|598.63|0
1652432540000|2022-05-13 09:02:20|602.27|599.39|602.27|599.39|602.27|599.39|602.27|599.39|0
1652432550000|2022-05-13 09:02:30|602.08|599.2|601.8|598.92|602.08|599.2|601.7|598.82|0
1652432560000|2022-05-13 09:02:40|601.89|599.01|601.7|598.82|601.99|599.11|601.7|598.82|0
1652432570000|2022-05-13 09:02:50|601.51|598.63|601.7|598.82|601.7|598.82|601.51|598.63|0
1652432580000|2022-05-13 09:03:00|601.51|598.63|601.61|598.73|601.61|598.73|601.51|598.63|0
1652432590000|2022-05-13 09:03:10|601.7|598.82|601.61|598.73|601.7|598.82|601.51|598.63|0
1652432600000|2022-05-13 09:03:20|601.51|598.63|601.32|598.44|601.51|598.63|601.32|598.44|0
1652432610000|2022-05-13 09:03:30|601.13|598.25|601.23|598.35|601.23|598.35|600.94|598.06|0
1652432620000|2022-05-13 09:03:40|601.32|598.44|600.94|598.06|601.32|598.44|600.94|598.06|0
1652432630000|2022-05-13 09:03:50|601.13|598.25|600.94|598.06|601.13|598.25|600.94|598.06|0
1652432640000|2022-05-13 09:04:00|600.76|597.88|600.94|598.06|600.94|598.06|600.76|597.88|0
1652432650000|2022-05-13 09:04:10|600.76|597.88|600.38|597.5|600.76|597.88|600.38|597.5|0
1652432660000|2022-05-13 09:04:20|600.67|597.79|600.76|597.88|600.94|598.06|600.67|597.79|0
1652432670000|2022-05-13 09:04:30|600.94|598.06|600.94|598.06|600.94|598.06|600.76|597.88|0
1652432680000|2022-05-13 09:04:40|600.76|597.88|600.94|598.06|600.94|598.06|600.76|597.88|0
1652432690000|2022-05-13 09:04:50|600.85|597.97|600.85|597.97|600.85|597.97|600.85|597.97|0
1652432700000|2022-05-13 09:05:00|600.57|597.69|600.57|597.69|600.57|597.69|600.38|597.5|0
1652432710000|2022-05-13 09:05:10|600.38|597.5|600.29|597.41|600.38|597.5|600.29|597.41|0
1652432720000|2022-05-13 09:05:20|600.38|597.5|600.94|598.06|600.94|598.06|600.38|597.5|0
1652432730000|2022-05-13 09:05:30|600.76|597.88|600.85|597.97|600.94|598.06|600.76|597.88|0
1652432740000|2022-05-13 09:05:40|600.94|598.06|600.76|597.88|600.94|598.06|600.76|597.88|0
1652432750000|2022-05-13 09:05:50|600.57|597.69|600.57|597.69|600.57|597.69|600.57|597.69|0
1652432760000|2022-05-13 09:06:00|600.76|597.88|600.76|597.88|600.76|597.88|600.76|597.88|0
1652432770000|2022-05-13 09:06:10|601.23|598.35|601.61|598.73|601.61|598.73|601.23|598.35|0
1652432780000|2022-05-13 09:06:20|601.51|598.63|601.13|598.25|601.51|598.63|601.13|598.25|0
1652432790000|2022-05-13 09:06:30|600.85|597.97|600.57|597.69|600.85|597.97|600.57|597.69|0
1652432800000|2022-05-13 09:06:40|601.04|598.16|600.94|598.06|601.04|598.16|600.94|598.06|0
1652432810000|2022-05-13 09:06:50|601.23|598.35|600.75|597.87|601.23|598.35|600.75|597.87|0
1652432820000|2022-05-13 09:07:00|600.57|597.69|600.57|597.69|600.57|597.69|600.38|597.5|0
1652432830000|2022-05-13 09:07:10|600.38|597.5|600.57|597.69|600.57|597.69|600.38|597.5|0
1652432840000|2022-05-13 09:07:20|600.38|597.5|600.38|597.5|600.38|597.5|600.38|597.5|0
1652432850000|2022-05-13 09:07:30|600.19|597.31|600|597.12|600.19|597.31|600|597.12|0
1652432880000|2022-05-13 09:08:00|599.62|596.74|598.87|595.99|599.62|596.74|598.87|595.99|0
1652432890000|2022-05-13 09:08:10|599.06|596.18|599.06|596.18|599.06|596.18|598.97|596.09|0
1652432900000|2022-05-13 09:08:20|599.25|596.37|599.15|596.27|599.25|596.37|599.06|596.18|0
1652432910000|2022-05-13 09:08:30|599.25|596.37|598.87|595.99|599.25|596.37|598.87|595.99|0
1652432920000|2022-05-13 09:08:40|599.06|596.18|598.87|595.99|599.06|596.18|598.87|595.99|0
1652432930000|2022-05-13 09:08:50|598.97|596.09|598.87|595.99|598.97|596.09|598.87|595.99|0
1652432940000|2022-05-13 09:09:00|598.68|595.8|598.68|595.8|598.68|595.8|598.68|595.8|0
1652432950000|2022-05-13 09:09:10|598.87|595.99|598.87|595.99|598.87|595.99|598.68|595.8|0
1652432960000|2022-05-13 09:09:20|598.68|595.8|598.68|595.8|598.68|595.8|598.68|595.8|0
1652432970000|2022-05-13 09:09:30|598.59|595.71|598.49|595.61|598.59|595.71|598.49|595.61|0
1652433000000|2022-05-13 09:10:00|598.68|595.8|598.49|595.61|598.68|595.8|598.49|595.61|0
1652433010000|2022-05-13 09:10:10|598.68|595.8|598.49|595.61|598.68|595.8|598.49|595.61|0
1652433030000|2022-05-13 09:10:30|598.59|595.71|598.49|595.61|598.59|595.71|598.49|595.61|0
1652433040000|2022-05-13 09:10:40|598.68|595.8|598.68|595.8|598.68|595.8|598.68|595.8|0
1652433050000|2022-05-13 09:10:50|598.78|595.9|598.68|595.8|598.87|595.99|598.68|595.8|0
1652433060000|2022-05-13 09:11:00|598.87|595.99|598.68|595.8|598.87|595.99|598.68|595.8|0
1652433070000|2022-05-13 09:11:10|598.87|595.99|598.68|595.8|598.87|595.99|598.68|595.8|0
1652433080000|2022-05-13 09:11:20|598.49|595.61|598.49|595.61|598.59|595.71|598.49|595.61|0
1652433090000|2022-05-13 09:11:30|598.68|595.8|598.68|595.8|598.68|595.8|598.68|595.8|0
1652433110000|2022-05-13 09:11:50|598.87|595.99|598.87|595.99|599.06|596.18|598.87|595.99|0
1652433120000|2022-05-13 09:12:00|598.68|595.8|598.59|595.71|598.68|595.8|598.59|595.71|0
1652433130000|2022-05-13 09:12:10|598.87|595.99|598.49|595.61|598.87|595.99|598.49|595.61|0
1652433140000|2022-05-13 09:12:20|598.68|595.8|598.68|595.8|598.68|595.8|598.49|595.61|0
1652433150000|2022-05-13 09:12:30|598.49|595.61|598.68|595.8|598.68|595.8|598.49|595.61|0
1652433160000|2022-05-13 09:12:40|598.59|595.71|598.49|595.61|598.87|595.99|598.49|595.61|0
1652433170000|2022-05-13 09:12:50|598.78|595.9|598.68|595.8|598.78|595.9|598.68|595.8|0
1652433180000|2022-05-13 09:13:00|599.24|596.36|599.24|596.36|599.24|596.36|599.24|596.36|0
1652433190000|2022-05-13 09:13:10|599.43|596.55|599.62|596.74|599.62|596.74|599.43|596.55|0
1652433200000|2022-05-13 09:13:20|599.43|596.55|599.43|596.55|599.53|596.65|599.43|596.55|0
1652433210000|2022-05-13 09:13:30|599.34|596.46|599.62|596.74|599.62|596.74|599.34|596.46|0
1652433220000|2022-05-13 09:13:40|599.53|596.65|599.53|596.65|599.53|596.65|599.43|596.55|0
1652433230000|2022-05-13 09:13:50|599.81|596.93|599.43|596.55|599.81|596.93|599.43|596.55|0
1652433240000|2022-05-13 09:14:00|599.34|596.46|599.62|596.74|599.62|596.74|599.24|596.36|0
1652433250000|2022-05-13 09:14:10|599.43|596.55|599.24|596.36|599.43|596.55|599.24|596.36|0
1652433260000|2022-05-13 09:14:20|599.34|596.46|599.34|596.46|599.43|596.55|599.34|596.46|0
1652433270000|2022-05-13 09:14:30|599.43|596.55|599.62|596.74|599.62|596.74|599.34|596.46|0
1652433280000|2022-05-13 09:14:40|599.81|596.93|599.81|596.93|599.81|596.93|599.81|596.93|0
1652433290000|2022-05-13 09:14:50|599.62|596.74|599.81|596.93|599.81|596.93|599.62|596.74|0
1652433300000|2022-05-13 09:15:00|599.72|596.84|599.24|596.36|599.72|596.84|599.24|596.36|0
1652433310000|2022-05-13 09:15:10|599.43|596.55|599.81|596.93|599.81|596.93|599.43|596.55|0
1652433320000|2022-05-13 09:15:20|599.91|597.03|599.91|597.03|599.91|597.03|599.91|597.03|0
1652433330000|2022-05-13 09:15:30|600|597.12|600|597.12|600|597.12|600|597.12|0
1652433340000|2022-05-13 09:15:40|599.91|597.03|599.91|597.03|599.91|597.03|599.91|597.03|0
1652433350000|2022-05-13 09:15:50|599.81|596.93|600|597.12|600|597.12|599.81|596.93|0
1652433360000|2022-05-13 09:16:00|599.72|596.84|599.24|596.36|599.72|596.84|599.24|596.36|0
1652433380000|2022-05-13 09:16:20|599.34|596.46|599.43|596.55|599.43|596.55|599.34|596.46|0
1652433390000|2022-05-13 09:16:30|599.81|596.93|599.81|596.93|600|597.12|599.81|596.93|0
1652433400000|2022-05-13 09:16:40|599.72|596.84|599.81|596.93|600|597.12|599.72|596.84|0
1652433410000|2022-05-13 09:16:50|600|597.12|600|597.12|600|597.12|600|597.12|0
1652433420000|2022-05-13 09:17:00|600.19|597.31|600.37|597.49|600.37|597.49|600.09|597.21|0
1652433430000|2022-05-13 09:17:10|600.19|597.31|600.28|597.4|600.37|597.49|600.19|597.31|0
1652433440000|2022-05-13 09:17:20|600.37|597.49|600.37|597.49|600.37|597.49|600.28|597.4|0
1652433450000|2022-05-13 09:17:30|600.56|597.68|600.94|598.06|600.94|598.06|600.56|597.68|0
1652433460000|2022-05-13 09:17:40|600.56|597.68|600.56|597.68|600.56|597.68|600.37|597.49|0
1652433470000|2022-05-13 09:17:50|600.37|597.49|600.56|597.68|600.56|597.68|600.37|597.49|0
1652433480000|2022-05-13 09:18:00|600.37|597.49|600.47|597.59|600.56|597.68|600.37|597.49|0
1652433490000|2022-05-13 09:18:10|600.37|597.49|600.56|597.68|600.56|597.68|600.37|597.49|0
1652433500000|2022-05-13 09:18:20|600.37|597.49|600.28|597.4|600.37|597.49|600.19|597.31|0
1652433510000|2022-05-13 09:18:30|600.19|597.31|600.09|597.21|600.28|597.4|600.09|597.21|0
1652433520000|2022-05-13 09:18:40|600|597.12|599.91|597.03|600|597.12|599.91|597.03|0
1652433530000|2022-05-13 09:18:50|599.81|596.93|599.81|596.93|599.91|597.03|599.81|596.93|0
1652433540000|2022-05-13 09:19:00|599.62|596.74|599.62|596.74|599.72|596.84|599.62|596.74|0
1652433550000|2022-05-13 09:19:10|599.53|596.65|599.24|596.36|599.53|596.65|599.24|596.36|0
1652433560000|2022-05-13 09:19:20|599.34|596.46|599.62|596.74|599.62|596.74|599.34|596.46|0
1652433570000|2022-05-13 09:19:30|599.43|596.55|599.43|596.55|599.43|596.55|599.43|596.55|0
1652433580000|2022-05-13 09:19:40|599.62|596.74|599.62|596.74|599.62|596.74|599.62|596.74|0
1652433590000|2022-05-13 09:19:50|599.43|596.55|599.43|596.55|599.43|596.55|599.43|596.55|0
1652433600000|2022-05-13 09:20:00|599.24|596.36|599.24|596.36|599.24|596.36|599.24|596.36|0
1652433620000|2022-05-13 09:20:20|599.34|596.46|599.43|596.55|599.43|596.55|599.24|596.36|0
1652433630000|2022-05-13 09:20:30|599.72|596.84|599.62|596.74|599.72|596.84|599.43|596.55|0
1652433640000|2022-05-13 09:20:40|599.81|596.93|599.81|596.93|599.81|596.93|599.81|596.93|0
1652433650000|2022-05-13 09:20:50|599.72|596.84|599.62|596.74|599.72|596.84|599.62|596.74|0
1652433660000|2022-05-13 09:21:00|599.72|596.84|599.81|596.93|599.81|596.93|599.62|596.74|0
1652433670000|2022-05-13 09:21:10|599.62|596.74|599.81|596.93|599.81|596.93|599.62|596.74|0
1652433680000|2022-05-13 09:21:20|599.62|596.74|599.72|596.84|599.72|596.84|599.62|596.74|0
1652433690000|2022-05-13 09:21:30|599.62|596.74|599.53|596.65|599.62|596.74|599.43|596.55|0
1652433700000|2022-05-13 09:21:40|599.43|596.55|599.62|596.74|599.62|596.74|599.43|596.55|0
1652433710000|2022-05-13 09:21:50|599.43|596.55|599.34|596.46|599.43|596.55|599.34|596.46|0
1652433720000|2022-05-13 09:22:00|599.43|596.55|599.43|596.55|599.43|596.55|599.24|596.36|0
1652433730000|2022-05-13 09:22:10|599.34|596.46|599.24|596.36|599.34|596.46|599.24|596.36|0
1652433740000|2022-05-13 09:22:20|599.43|596.55|599.81|596.93|599.81|596.93|599.43|596.55|0
1652433750000|2022-05-13 09:22:30|599.62|596.74|599.43|596.55|599.62|596.74|599.43|596.55|0
1652433760000|2022-05-13 09:22:40|599.34|596.46|599.43|596.55|599.43|596.55|599.34|596.46|0
1652433770000|2022-05-13 09:22:50|599.62|596.74|599.81|596.93|599.81|596.93|599.62|596.74|0
1652433780000|2022-05-13 09:23:00|599.62|596.74|599.34|596.46|599.62|596.74|599.24|596.36|0
1652433790000|2022-05-13 09:23:10|599.43|596.55|599.72|596.84|599.72|596.84|599.43|596.55|0
1652433800000|2022-05-13 09:23:20|599.62|596.74|599.43|596.55|599.62|596.74|599.43|596.55|0
1652433810000|2022-05-13 09:23:30|599.62|596.74|599.43|596.55|599.62|596.74|599.43|596.55|0
1652433820000|2022-05-13 09:23:40|599.24|596.36|599.43|596.55|599.43|596.55|599.24|596.36|0
1652433830000|2022-05-13 09:23:50|599.62|596.74|599.43|596.55|599.62|596.74|599.43|596.55|0
1652433840000|2022-05-13 09:24:00|599.24|596.36|599.43|596.55|599.43|596.55|599.24|596.36|0
1652433850000|2022-05-13 09:24:10|599.24|596.36|599.43|596.55|599.43|596.55|599.24|596.36|0
1652433860000|2022-05-13 09:24:20|599.24|596.36|599.34|596.46|599.34|596.46|599.24|596.36|0
1652433870000|2022-05-13 09:24:30|599.43|596.55|599.43|596.55|599.43|596.55|599.34|596.46|0
1652433880000|2022-05-13 09:24:40|599.24|596.36|599.81|596.93|599.81|596.93|599.24|596.36|0
1652433900000|2022-05-13 09:25:00|599.99|597.11|599.62|596.74|599.99|597.11|599.62|596.74|0
1652433910000|2022-05-13 09:25:10|599.43|596.55|599.62|596.74|599.62|596.74|599.43|596.55|0
1652433920000|2022-05-13 09:25:20|599.53|596.65|599.81|596.93|599.81|596.93|599.43|596.55|0
1652433930000|2022-05-13 09:25:30|599.9|597.02|599.72|596.84|599.9|597.02|599.72|596.84|0
1652433940000|2022-05-13 09:25:40|599.62|596.74|599.62|596.74|599.62|596.74|599.62|596.74|0
1652433960000|2022-05-13 09:26:00|599.43|596.55|599.62|596.74|599.62|596.74|599.43|596.55|0
1652433970000|2022-05-13 09:26:10|599.24|596.36|598.67|595.79|599.24|596.36|598.67|595.79|0
1652433980000|2022-05-13 09:26:20|598.49|595.61|597.92|595.04|598.49|595.61|597.92|595.04|0
1652433990000|2022-05-13 09:26:30|598.49|595.61|598.3|595.42|598.49|595.61|598.3|595.42|0
1652434000000|2022-05-13 09:26:40|597.92|595.04|597.54|594.66|597.92|595.04|597.45|594.57|0
1652434010000|2022-05-13 09:26:50|597.36|594.48|597.36|594.48|597.36|594.48|597.17|594.29|0
1652434020000|2022-05-13 09:27:00|597.54|594.66|597.36|594.48|597.54|594.66|597.36|594.48|0
1652434030000|2022-05-13 09:27:10|597.27|594.39|597.27|594.39|597.27|594.39|597.27|594.39|0
1652434040000|2022-05-13 09:27:20|597.36|594.48|597.73|594.85|597.73|594.85|597.36|594.48|0
1652434050000|2022-05-13 09:27:30|598.11|595.23|598.86|595.98|598.86|595.98|598.11|595.23|0
1652434060000|2022-05-13 09:27:40|599.24|596.36|598.86|595.98|599.24|596.36|598.86|595.98|0
1652434070000|2022-05-13 09:27:50|598.67|595.79|598.49|595.61|598.86|595.98|598.49|595.61|0
1652434080000|2022-05-13 09:28:00|598.67|595.79|599.05|596.17|599.05|596.17|598.67|595.79|0
1652434090000|2022-05-13 09:28:10|599.24|596.36|599.43|596.55|599.43|596.55|599.24|596.36|0
1652434100000|2022-05-13 09:28:20|599.99|597.11|599.99|597.11|599.99|597.11|599.99|597.11|0
1652434110000|2022-05-13 09:28:30|600.66|597.78|600.56|597.68|600.66|597.78|600.37|597.49|0
1652434120000|2022-05-13 09:28:40|600.94|598.06|601.88|599|601.88|599|600.94|598.06|0
1652434130000|2022-05-13 09:28:50|601.5|598.62|601.13|598.25|601.69|598.81|601.13|598.25|0
1652434140000|2022-05-13 09:29:00|601.31|598.43|601.88|599|601.88|599|601.31|598.43|0
1652434150000|2022-05-13 09:29:10|601.98|599.1|601.88|599|602.07|599.19|601.88|599|0
1652434160000|2022-05-13 09:29:20|601.69|598.81|602.07|599.19|602.07|599.19|601.69|598.81|0
1652434170000|2022-05-13 09:29:30|601.88|599|601.5|598.62|601.88|599|601.5|598.62|0
1652434180000|2022-05-13 09:29:40|601.31|598.43|601.31|598.43|601.31|598.43|601.31|598.43|0
1652434190000|2022-05-13 09:29:50|601.5|598.62|601.31|598.43|601.5|598.62|601.31|598.43|0
1652434200000|2022-05-13 09:30:00|601.13|598.25|600.75|597.87|601.31|598.43|600.75|597.87|0
1652434210000|2022-05-13 09:30:10|601.13|598.25|601.03|598.15|601.13|598.25|601.03|598.15|0
1652434220000|2022-05-13 09:30:20|601.12|598.24|601.12|598.24|601.12|598.24|601.12|598.24|0
1652434230000|2022-05-13 09:30:30|600.75|597.87|601.69|598.81|601.69|598.81|600.75|597.87|0
1652434240000|2022-05-13 09:30:40|601.98|599.1|602.07|599.19|602.07|599.19|601.98|599.1|0
1652434250000|2022-05-13 09:30:50|602.45|599.57|602.64|599.76|602.64|599.76|602.45|599.57|0
1652434260000|2022-05-13 09:31:00|602.83|599.95|603.2|600.32|603.2|600.32|602.83|599.95|0
1652434270000|2022-05-13 09:31:10|603.01|600.13|603.2|600.32|603.2|600.32|603.01|600.13|0
1652434280000|2022-05-13 09:31:20|603.01|600.13|603.77|600.89|603.77|600.89|603.01|600.13|0
1652434290000|2022-05-13 09:31:30|603.58|600.7|604.06|601.18|604.06|601.18|603.58|600.7|0
1652434300000|2022-05-13 09:31:40|604.15|601.27|603.96|601.08|604.25|601.37|603.96|601.08|0
1652434310000|2022-05-13 09:31:50|603.77|600.89|603.77|600.89|603.77|600.89|603.77|600.89|0
1652434320000|2022-05-13 09:32:00|603.87|600.99|603.58|600.7|603.87|600.99|603.58|600.7|0
1652434330000|2022-05-13 09:32:10|603.39|600.51|603.77|600.89|603.77|600.89|603.39|600.51|0
1652434340000|2022-05-13 09:32:20|603.58|600.7|603.2|600.32|603.58|600.7|603.2|600.32|0
1652434350000|2022-05-13 09:32:30|603.39|600.51|603.39|600.51|603.39|600.51|603.3|600.42|0
1652434360000|2022-05-13 09:32:40|603.49|600.61|603.58|600.7|603.58|600.7|603.39|600.51|0
1652434370000|2022-05-13 09:32:50|603.2|600.32|603.39|600.51|603.39|600.51|603.2|600.32|0
1652434380000|2022-05-13 09:33:00|603.58|600.7|603.39|600.51|603.58|600.7|603.39|600.51|0
1652434390000|2022-05-13 09:33:10|603.49|600.61|603.58|600.7|603.58|600.7|603.39|600.51|0
1652434400000|2022-05-13 09:33:20|603.39|600.51|603.39|600.51|603.58|600.7|603.39|600.51|0
1652434420000|2022-05-13 09:33:40|603.58|600.7|603.58|600.7|603.58|600.7|603.58|600.7|0
1652434430000|2022-05-13 09:33:50|603.77|600.89|603.77|600.89|603.96|601.08|603.77|600.89|0
1652434440000|2022-05-13 09:34:00|603.96|601.08|603.96|601.08|604.06|601.18|603.96|601.08|0
1652434450000|2022-05-13 09:34:10|604.06|601.18|604.72|601.84|604.72|601.84|604.06|601.18|0
1652434460000|2022-05-13 09:34:20|604.91|602.03|604.72|601.84|604.91|602.03|604.72|601.84|0
1652434470000|2022-05-13 09:34:30|604.82|601.94|604.34|601.46|604.91|602.03|604.34|601.46|0
1652434480000|2022-05-13 09:34:40|604.44|601.56|604.06|601.18|604.44|601.56|604.06|601.18|0
1652434490000|2022-05-13 09:34:50|603.96|601.08|603.96|601.08|604.06|601.18|603.96|601.08|0
1652434500000|2022-05-13 09:35:00|603.77|600.89|603.58|600.7|603.77|600.89|603.58|600.7|0
1652434510000|2022-05-13 09:35:10|603.39|600.51|603.58|600.7|603.58|600.7|603.39|600.51|0
1652434520000|2022-05-13 09:35:20|603.77|600.89|603.39|600.51|603.87|600.99|603.39|600.51|0
1652434530000|2022-05-13 09:35:30|603.49|600.61|603.77|600.89|603.77|600.89|603.49|600.61|0
1652434540000|2022-05-13 09:35:40|603.96|601.08|603.96|601.08|603.96|601.08|603.96|601.08|0
1652434550000|2022-05-13 09:35:50|603.77|600.89|603.39|600.51|603.77|600.89|603.39|600.51|0
1652434560000|2022-05-13 09:36:00|603.49|600.61|603.58|600.7|603.58|600.7|603.39|600.51|0
1652434570000|2022-05-13 09:36:10|603.77|600.89|603.77|600.89|603.77|600.89|603.68|600.8|0
1652434580000|2022-05-13 09:36:20|604.15|601.27|604.34|601.46|604.34|601.46|604.15|601.27|0
1652434590000|2022-05-13 09:36:30|604.25|601.37|604.53|601.65|604.53|601.65|604.15|601.27|0
1652434600000|2022-05-13 09:36:40|604.15|601.27|604.53|601.65|604.53|601.65|604.15|601.27|0
1652434610000|2022-05-13 09:36:50|604.72|601.84|604.81|601.93|604.91|602.03|604.72|601.84|0
1652434620000|2022-05-13 09:37:00|604.91|602.03|604.91|602.03|604.91|602.03|604.53|601.65|0
1652434630000|2022-05-13 09:37:10|604.53|601.65|604.91|602.03|604.91|602.03|604.53|601.65|0
1652434640000|2022-05-13 09:37:20|604.72|601.84|605.38|602.5|605.38|602.5|604.72|601.84|0
1652434650000|2022-05-13 09:37:30|605.47|602.59|604.9|602.02|605.47|602.59|604.81|601.93|0
1652434660000|2022-05-13 09:37:40|605.09|602.21|605.19|602.31|605.28|602.4|605.09|602.21|0
1652434670000|2022-05-13 09:37:50|604.9|602.02|604.72|601.84|604.9|602.02|604.72|601.84|0
1652434680000|2022-05-13 09:38:00|604.62|601.74|604.72|601.84|604.81|601.93|604.53|601.65|0
1652434690000|2022-05-13 09:38:10|604.53|601.65|604.15|601.27|604.53|601.65|604.15|601.27|0
1652434700000|2022-05-13 09:38:20|604.06|601.18|603.96|601.08|604.15|601.27|603.96|601.08|0
1652434710000|2022-05-13 09:38:30|603.77|600.89|603.68|600.8|603.77|600.89|603.68|600.8|0
1652434720000|2022-05-13 09:38:40|603.58|600.7|603.77|600.89|603.77|600.89|603.58|600.7|0
1652434730000|2022-05-13 09:38:50|603.49|600.61|603.3|600.42|603.49|600.61|603.3|600.42|0
1652434740000|2022-05-13 09:39:00|603.2|600.32|603.77|600.89|603.77|600.89|603.2|600.32|0
1652434750000|2022-05-13 09:39:10|603.68|600.8|603.3|600.42|603.68|600.8|603.3|600.42|0
1652434760000|2022-05-13 09:39:20|603.39|600.51|603.58|600.7|603.58|600.7|603.2|600.32|0
1652434770000|2022-05-13 09:39:30|604.15|601.27|604.15|601.27|604.15|601.27|604.15|601.27|0
1652434780000|2022-05-13 09:39:40|604.34|601.46|604.53|601.65|604.53|601.65|604.34|601.46|0
1652434790000|2022-05-13 09:39:50|604.62|601.74|604.34|601.46|604.71|601.83|604.34|601.46|0
1652434800000|2022-05-13 09:40:00|603.96|601.08|603.58|600.7|603.96|601.08|603.58|600.7|0
1652434810000|2022-05-13 09:40:10|603.39|600.51|603.39|600.51|603.39|600.51|603.39|600.51|0
1652434820000|2022-05-13 09:40:20|603.2|600.32|603.77|600.89|603.77|600.89|603.2|600.32|0
1652434830000|2022-05-13 09:40:30|603.68|600.8|603.49|600.61|603.68|600.8|603.49|600.61|0
1652434840000|2022-05-13 09:40:40|603.58|600.7|603.77|600.89|603.77|600.89|603.58|600.7|0
1652434850000|2022-05-13 09:40:50|603.58|600.7|603.58|600.7|603.58|600.7|603.49|600.61|0
1652434860000|2022-05-13 09:41:00|603.39|600.51|603.49|600.61|603.49|600.61|603.39|600.51|0
1652434870000|2022-05-13 09:41:10|603.77|600.89|603.77|600.89|603.77|600.89|603.77|600.89|0
1652434880000|2022-05-13 09:41:20|603.96|601.08|604.24|601.36|604.34|601.46|603.96|601.08|0
1652434890000|2022-05-13 09:41:30|604.34|601.46|604.52|601.64|604.71|601.83|604.34|601.46|0
1652434900000|2022-05-13 09:41:40|604.34|601.46|604.24|601.36|604.34|601.46|604.24|601.36|0
1652434910000|2022-05-13 09:41:50|604.15|601.27|604.43|601.55|604.52|601.64|604.15|601.27|0
1652434920000|2022-05-13 09:42:00|604.52|601.64|604.43|601.55|604.52|601.64|604.15|601.27|0
1652434930000|2022-05-13 09:42:10|604.34|601.46|604.71|601.83|604.71|601.83|604.34|601.46|0
1652434940000|2022-05-13 09:42:20|604.52|601.64|604.71|601.83|604.71|601.83|604.34|601.46|0
1652434950000|2022-05-13 09:42:30|604.81|601.93|605|602.12|605.09|602.21|604.81|601.93|0
1652434960000|2022-05-13 09:42:40|604.71|601.83|604.24|601.36|604.71|601.83|604.24|601.36|0
1652434970000|2022-05-13 09:42:50|604.43|601.55|604.62|601.74|604.62|601.74|604.43|601.55|0
1652434980000|2022-05-13 09:43:00|604.34|601.46|603.96|601.08|604.34|601.46|603.96|601.08|0
1652434990000|2022-05-13 09:43:10|603.87|600.99|603.68|600.8|603.87|600.99|603.68|600.8|0
1652435000000|2022-05-13 09:43:20|603.77|600.89|604.15|601.27|604.15|601.27|603.77|600.89|0
1652435010000|2022-05-13 09:43:30|604.05|601.17|604.05|601.17|604.05|601.17|603.87|600.99|0
1652435020000|2022-05-13 09:43:40|604.33|601.45|604.52|601.64|604.52|601.64|604.33|601.45|0
1652435030000|2022-05-13 09:43:50|604.43|601.55|604.52|601.64|604.52|601.64|604.43|601.55|0
1652435040000|2022-05-13 09:44:00|604.33|601.45|603.96|601.08|604.33|601.45|603.96|601.08|0
1652435050000|2022-05-13 09:44:10|603.77|600.89|604.33|601.45|604.33|601.45|603.77|600.89|0
1652435060000|2022-05-13 09:44:20|604.15|601.27|604.43|601.55|604.52|601.64|604.15|601.27|0
1652435070000|2022-05-13 09:44:30|604.52|601.64|604.24|601.36|604.52|601.64|604.24|601.36|0
1652435080000|2022-05-13 09:44:40|604.33|601.45|604.33|601.45|604.33|601.45|604.15|601.27|0
1652435090000|2022-05-13 09:44:50|604.24|601.36|603.49|600.61|604.52|601.64|603.49|600.61|0
1652435100000|2022-05-13 09:45:00|602.63|599.75|602.44|599.56|602.82|599.94|602.44|599.56|0
1652435110000|2022-05-13 09:45:10|602.82|599.94|603.58|600.7|603.77|600.89|602.82|599.94|0
1652435120000|2022-05-13 09:45:20|603.2|600.32|603.01|600.13|603.2|600.32|603.01|600.13|0
1652435130000|2022-05-13 09:45:30|602.63|599.75|602.44|599.56|602.63|599.75|602.44|599.56|0
1652435140000|2022-05-13 09:45:40|602.06|599.18|602.44|599.56|602.44|599.56|602.06|599.18|0
1652435150000|2022-05-13 09:45:50|602.25|599.37|602.06|599.18|602.25|599.37|602.06|599.18|0
1652435160000|2022-05-13 09:46:00|601.97|599.09|601.97|599.09|601.97|599.09|601.5|598.62|0
1652435170000|2022-05-13 09:46:10|601.88|599|602.63|599.75|602.63|599.75|601.88|599|0
1652435180000|2022-05-13 09:46:20|602.35|599.47|602.82|599.94|602.82|599.94|602.35|599.47|0
1652435190000|2022-05-13 09:46:30|603.01|600.13|603.2|600.32|603.2|600.32|602.82|599.94|0
1652435200000|2022-05-13 09:46:40|603.77|600.89|603.49|600.61|603.77|600.89|603.39|600.51|0
1652435210000|2022-05-13 09:46:50|603.96|601.08|603.39|600.51|603.96|601.08|603.2|600.32|0
1652435220000|2022-05-13 09:47:00|603.3|600.42|603.39|600.51|603.39|600.51|603.3|600.42|0
1652435230000|2022-05-13 09:47:10|604.14|601.26|604.9|602.02|605.09|602.21|604.14|601.26|0
1652435240000|2022-05-13 09:47:20|605.19|602.31|604.33|601.45|605.19|602.31|604.33|601.45|0
1652435250000|2022-05-13 09:47:30|604.05|601.17|603.96|601.08|604.05|601.17|603.68|600.8|0
1652435260000|2022-05-13 09:47:40|604.14|601.26|604.52|601.64|604.52|601.64|604.14|601.26|0
1652435270000|2022-05-13 09:47:50|604.43|601.55|604.14|601.26|604.43|601.55|604.14|601.26|0
1652435280000|2022-05-13 09:48:00|604.05|601.17|603.77|600.89|604.05|601.17|603.77|600.89|0
1652435290000|2022-05-13 09:48:10|603.58|600.7|603.39|600.51|603.58|600.7|603.39|600.51|0
1652435300000|2022-05-13 09:48:20|603.58|600.7|604.33|601.45|604.33|601.45|603.58|600.7|0
1652435310000|2022-05-13 09:48:30|604.52|601.64|604.71|601.83|604.71|601.83|604.52|601.64|0
1652435320000|2022-05-13 09:48:40|604.52|601.64|604.9|602.02|604.9|602.02|604.52|601.64|0
1652435330000|2022-05-13 09:48:50|604.71|601.83|604.9|602.02|604.9|602.02|604.71|601.83|0
1652435340000|2022-05-13 09:49:00|604.81|601.93|605.47|602.59|605.47|602.59|604.81|601.93|0
1652435350000|2022-05-13 09:49:10|605.57|602.69|604.71|601.83|605.57|602.69|604.71|601.83|0
1652435360000|2022-05-13 09:49:20|604.52|601.64|603.77|600.89|604.52|601.64|603.77|600.89|0
1652435380000|2022-05-13 09:49:40|603.95|601.07|604.71|601.83|604.71|601.83|603.95|601.07|0
1652435390000|2022-05-13 09:49:50|604.33|601.45|604.24|601.36|604.33|601.45|604.24|601.36|0
1652435400000|2022-05-13 09:50:00|604.14|601.26|604.14|601.26|604.14|601.26|603.95|601.07|0
1652435410000|2022-05-13 09:50:10|604.62|601.74|604.33|601.45|604.62|601.74|604.33|601.45|0
1652435420000|2022-05-13 09:50:20|604.62|601.74|605.09|602.21|605.09|602.21|604.62|601.74|0
1652435430000|2022-05-13 09:50:30|605.28|602.4|605.28|602.4|605.28|602.4|605.09|602.21|0
1652435440000|2022-05-13 09:50:40|605.19|602.31|605.38|602.5|605.47|602.59|605.19|602.31|0
1652435450000|2022-05-13 09:50:50|605.66|602.78|606.23|603.35|606.23|603.35|605.66|602.78|0
1652435460000|2022-05-13 09:51:00|606.33|603.45|606.61|603.73|606.61|603.73|606.23|603.35|0
1652435470000|2022-05-13 09:51:10|606.42|603.54|606.33|603.45|606.42|603.54|606.33|603.45|0
1652435480000|2022-05-13 09:51:20|605.47|602.59|605.57|602.69|605.57|602.69|605.47|602.59|0
1652435490000|2022-05-13 09:51:30|605.66|602.78|606.04|603.16|606.04|603.16|605.66|602.78|0
1652435500000|2022-05-13 09:51:40|606.42|603.54|607.18|604.3|607.27|604.39|606.42|603.54|0
1652435510000|2022-05-13 09:51:50|607.27|604.39|606.8|603.92|607.27|604.39|606.42|603.54|0
1652435520000|2022-05-13 09:52:00|607.08|604.2|607.08|604.2|607.37|604.49|606.99|604.11|0
1652435530000|2022-05-13 09:52:10|606.8|603.92|606.71|603.83|606.89|604.01|606.61|603.73|0
1652435540000|2022-05-13 09:52:20|606.23|603.35|606.23|603.35|606.33|603.45|606.23|603.35|0
1652435550000|2022-05-13 09:52:30|606.33|603.45|606.23|603.35|606.33|603.45|606.23|603.35|0
1652435560000|2022-05-13 09:52:40|606.14|603.26|606.89|604.01|606.89|604.01|605.85|602.97|0
1652435570000|2022-05-13 09:52:50|606.8|603.92|606.61|603.73|606.8|603.92|606.61|603.73|0
1652435580000|2022-05-13 09:53:00|606.99|604.11|607.46|604.58|607.46|604.58|606.99|604.11|0
1652435590000|2022-05-13 09:53:10|607.37|604.49|606.99|604.11|607.37|604.49|606.99|604.11|0
1652435600000|2022-05-13 09:53:20|606.8|603.92|606.8|603.92|606.8|603.92|606.42|603.54|0
1652435610000|2022-05-13 09:53:30|606.99|604.11|607.18|604.3|607.18|604.3|606.99|604.11|0
1652435620000|2022-05-13 09:53:40|607.27|604.39|606.89|604.01|607.46|604.58|606.89|604.01|0
1652435630000|2022-05-13 09:53:50|607.37|604.49|607.37|604.49|607.55|604.67|607.37|604.49|0
1652435640000|2022-05-13 09:54:00|607.18|604.3|606.8|603.92|607.18|604.3|606.8|603.92|0
1652435650000|2022-05-13 09:54:10|607.37|604.49|607.18|604.3|607.37|604.49|607.18|604.3|0
1652435660000|2022-05-13 09:54:20|607.08|604.2|607.36|604.48|607.55|604.67|607.08|604.2|0
1652435670000|2022-05-13 09:54:30|607.18|604.3|607.18|604.3|607.18|604.3|607.18|604.3|0
1652435680000|2022-05-13 09:54:40|606.99|604.11|607.46|604.58|607.74|604.86|606.99|604.11|0
1652435690000|2022-05-13 09:54:50|607.55|604.67|607.93|605.05|607.93|605.05|607.55|604.67|0
1652435700000|2022-05-13 09:55:00|608.03|605.15|607.93|605.05|608.03|605.15|607.93|605.05|0
1652435710000|2022-05-13 09:55:10|607.74|604.86|607.93|605.05|607.93|605.05|607.74|604.86|0
1652435720000|2022-05-13 09:55:20|607.84|604.96|606.98|604.1|607.84|604.96|606.98|604.1|0
1652435730000|2022-05-13 09:55:30|607.17|604.29|606.61|603.73|607.17|604.29|606.42|603.54|0
1652435740000|2022-05-13 09:55:40|606.8|603.92|606.61|603.73|606.8|603.92|606.61|603.73|0
1652435750000|2022-05-13 09:55:50|607.17|604.29|607.17|604.29|607.17|604.29|607.17|604.29|0
1652435760000|2022-05-13 09:56:00|607.27|604.39|606.61|603.73|607.27|604.39|606.61|603.73|0
1652435770000|2022-05-13 09:56:10|606.8|603.92|606.7|603.82|606.8|603.92|606.7|603.82|0
1652435780000|2022-05-13 09:56:20|606.79|603.91|606.04|603.16|606.79|603.91|606.04|603.16|0
1652435790000|2022-05-13 09:56:30|606.23|603.35|606.42|603.54|606.42|603.54|605.85|602.97|0
1652435800000|2022-05-13 09:56:40|606.51|603.63|606.23|603.35|606.51|603.63|606.23|603.35|0
1652435810000|2022-05-13 09:56:50|606.13|603.25|606.23|603.35|606.23|603.35|606.13|603.25|0
1652435820000|2022-05-13 09:57:00|605.66|602.78|605.19|602.31|605.66|602.78|605.19|602.31|0
1652435830000|2022-05-13 09:57:10|605.38|602.5|605.85|602.97|605.85|602.97|605.38|602.5|0
1652435840000|2022-05-13 09:57:20|606.13|603.25|606.6|603.72|606.6|603.72|606.13|603.25|0
1652435850000|2022-05-13 09:57:30|606.51|603.63|606.42|603.54|606.51|603.63|606.42|603.54|0
1652435860000|2022-05-13 09:57:40|606.6|603.72|606.98|604.1|606.98|604.1|606.6|603.72|0
1652435870000|2022-05-13 09:57:50|607.17|604.29|606.98|604.1|607.17|604.29|606.98|604.1|0
1652435880000|2022-05-13 09:58:00|607.17|604.29|607.08|604.2|607.17|604.29|607.08|604.2|0
1652435890000|2022-05-13 09:58:10|606.98|604.1|607.36|604.48|607.36|604.48|606.98|604.1|0
1652435900000|2022-05-13 09:58:20|607.74|604.86|607.36|604.48|607.74|604.86|607.36|604.48|0
1652435910000|2022-05-13 09:58:30|607.27|604.39|606.6|603.72|607.27|604.39|606.6|603.72|0
1652435920000|2022-05-13 09:58:40|606.23|603.35|606.04|603.16|606.23|603.35|606.04|603.16|0
1652435930000|2022-05-13 09:58:50|605.94|603.06|605.47|602.59|605.94|603.06|605.47|602.59|0
1652435940000|2022-05-13 09:59:00|605.66|602.78|605.94|603.06|605.94|603.06|605.66|602.78|0
1652435950000|2022-05-13 09:59:10|605.85|602.97|606.04|603.16|606.04|603.16|605.85|602.97|0
1652435960000|2022-05-13 09:59:20|606.22|603.34|605.94|603.06|606.22|603.34|605.94|603.06|0
1652435970000|2022-05-13 09:59:30|606.13|603.25|606.13|603.25|606.13|603.25|605.85|602.97|0
1652435980000|2022-05-13 09:59:40|606.04|603.16|606.32|603.44|606.41|603.53|606.04|603.16|0
1652435990000|2022-05-13 09:59:50|606.22|603.34|606.22|603.34|606.41|603.53|606.22|603.34|0
1652436000000|2022-05-13 10:00:00|606.41|603.53|605.85|602.97|606.6|603.72|605.85|602.97|0
1652436010000|2022-05-13 10:00:10|605.56|602.68|605.38|602.5|605.56|602.68|605.09|602.21|0
1652436020000|2022-05-13 10:00:20|605.47|602.59|605.28|602.4|605.47|602.59|605.28|602.4|0
1652436030000|2022-05-13 10:00:30|605.09|602.21|605.28|602.4|605.28|602.4|605.09|602.21|0
1652436040000|2022-05-13 10:00:40|605.47|602.59|605.09|602.21|605.47|602.59|605.09|602.21|0
1652436050000|2022-05-13 10:00:50|605.28|602.4|605.38|602.5|605.47|602.59|605.28|602.4|0
1652436060000|2022-05-13 10:01:00|605.85|602.97|606.03|603.15|606.03|603.15|605.56|602.68|0
1652436070000|2022-05-13 10:01:10|606.51|603.63|606.41|603.53|606.6|603.72|606.41|603.53|0
1652436080000|2022-05-13 10:01:20|605.94|603.06|605.94|603.06|606.03|603.15|605.94|603.06|0
1652436090000|2022-05-13 10:01:30|605.85|602.97|605.84|602.96|606.03|603.15|605.84|602.96|0
1652436100000|2022-05-13 10:01:40|605.94|603.06|606.22|603.34|606.22|603.34|605.94|603.06|0
1652436110000|2022-05-13 10:01:50|606.13|603.25|606.6|603.72|606.6|603.72|606.13|603.25|0
1652436120000|2022-05-13 10:02:00|606.7|603.82|606.22|603.34|606.7|603.82|606.22|603.34|0
1652436130000|2022-05-13 10:02:10|606.03|603.15|605.84|602.96|606.03|603.15|605.75|602.87|0
1652436140000|2022-05-13 10:02:20|605.66|602.78|605.56|602.68|605.66|602.78|605.47|602.59|0
1652436150000|2022-05-13 10:02:30|605.66|602.78|605.47|602.59|605.75|602.87|605.47|602.59|0
1652436160000|2022-05-13 10:02:40|605.28|602.4|605.09|602.21|605.28|602.4|605.09|602.21|0
1652436170000|2022-05-13 10:02:50|605.28|602.4|605.37|602.49|605.47|602.59|605.28|602.4|0
1652436180000|2022-05-13 10:03:00|605.28|602.4|605.37|602.49|605.37|602.49|605.09|602.21|0
1652436190000|2022-05-13 10:03:10|605.28|602.4|605.28|602.4|605.28|602.4|605.28|602.4|0
1652436200000|2022-05-13 10:03:20|605.37|602.49|605.28|602.4|605.37|602.49|605.28|602.4|0
1652436210000|2022-05-13 10:03:30|605.75|602.87|606.6|603.72|606.6|603.72|605.75|602.87|0
1652436220000|2022-05-13 10:03:40|606.51|603.63|606.6|603.72|606.6|603.72|606.51|603.63|0
1652436230000|2022-05-13 10:03:50|606.41|603.53|606.41|603.53|606.41|603.53|606.41|603.53|0
1652436240000|2022-05-13 10:04:00|606.03|603.15|605.84|602.96|606.13|603.25|605.84|602.96|0
1652436250000|2022-05-13 10:04:10|606.03|603.15|605.75|602.87|606.03|603.15|605.75|602.87|0
1652436260000|2022-05-13 10:04:20|605.47|602.59|605.28|602.4|605.65|602.77|605.28|602.4|0
1652436270000|2022-05-13 10:04:30|605.46|602.58|605|602.12|605.46|602.58|605|602.12|0
1652436280000|2022-05-13 10:04:40|604.9|602.02|605.09|602.21|605.09|602.21|604.9|602.02|0
1652436290000|2022-05-13 10:04:50|604.9|602.02|604.81|601.93|604.9|602.02|604.71|601.83|0
1652436300000|2022-05-13 10:05:00|604.9|602.02|605.46|602.58|605.46|602.58|604.9|602.02|0
1652436310000|2022-05-13 10:05:10|605.65|602.77|605.84|602.96|605.84|602.96|605.65|602.77|0
1652436320000|2022-05-13 10:05:20|606.03|603.15|605.65|602.77|606.03|603.15|605.56|602.68|0
1652436330000|2022-05-13 10:05:30|605.56|602.68|605.56|602.68|605.56|602.68|605.37|602.49|0
1652436340000|2022-05-13 10:05:40|605.84|602.96|605.75|602.87|605.84|602.96|605.75|602.87|0
1652436350000|2022-05-13 10:05:50|605.65|602.77|605.84|602.96|605.84|602.96|605.65|602.77|0
1652436360000|2022-05-13 10:06:00|605.65|602.77|605.65|602.77|605.65|602.77|605.65|602.77|0
1652436370000|2022-05-13 10:06:10|605.56|602.68|606.22|603.34|606.22|603.34|605.56|602.68|0
1652436380000|2022-05-13 10:06:20|606.03|603.15|606.79|603.91|606.79|603.91|606.03|603.15|0
1652436390000|2022-05-13 10:06:30|606.51|603.63|606.41|603.53|606.51|603.63|606.41|603.53|0
1652436400000|2022-05-13 10:06:40|606.13|603.25|605.65|602.77|606.13|603.25|605.65|602.77|0
1652436410000|2022-05-13 10:06:50|605.75|602.87|606.03|603.15|606.03|603.15|605.65|602.77|0
1652436420000|2022-05-13 10:07:00|605.56|602.68|605.27|602.39|605.56|602.68|605.27|602.39|0
1652436430000|2022-05-13 10:07:10|605.37|602.49|605.94|603.06|605.94|603.06|605.37|602.49|0
1652436440000|2022-05-13 10:07:20|606.03|603.15|605.65|602.77|606.03|603.15|605.65|602.77|0
1652436450000|2022-05-13 10:07:30|605.46|602.58|605.37|602.49|605.46|602.58|605.27|602.39|0
1652436460000|2022-05-13 10:07:40|605.75|602.87|605.84|602.96|605.84|602.96|605.75|602.87|0
1652436470000|2022-05-13 10:07:50|605.75|602.87|605.84|602.96|605.84|602.96|605.65|602.77|0
1652436480000|2022-05-13 10:08:00|605.65|602.77|605.46|602.58|605.84|602.96|605.46|602.58|0
1652436490000|2022-05-13 10:08:10|605.56|602.68|605.46|602.58|605.56|602.68|605.46|602.58|0
1652436500000|2022-05-13 10:08:20|605.27|602.39|605.18|602.3|605.27|602.39|605.18|602.3|0
1652436510000|2022-05-13 10:08:30|605.08|602.2|605.65|602.77|605.65|602.77|605.08|602.2|0
1652436520000|2022-05-13 10:08:40|605.84|602.96|605.94|603.06|606.03|603.15|605.84|602.96|0
1652436530000|2022-05-13 10:08:50|606.22|603.34|606.7|603.82|606.7|603.82|606.22|603.34|0
1652436540000|2022-05-13 10:09:00|606.6|603.72|606.7|603.82|606.7|603.82|606.6|603.72|0
1652436550000|2022-05-13 10:09:10|606.51|603.63|606.7|603.82|606.7|603.82|606.41|603.53|0
1652436560000|2022-05-13 10:09:20|606.98|604.1|607.46|604.58|607.46|604.58|606.98|604.1|0
1652436570000|2022-05-13 10:09:30|607.65|604.77|607.93|605.05|607.93|605.05|607.65|604.77|0
1652436580000|2022-05-13 10:09:40|607.84|604.96|607.93|605.05|607.93|605.05|607.84|604.96|0
1652436590000|2022-05-13 10:09:50|607.36|604.48|608.12|605.24|608.31|605.43|607.36|604.48|0
1652436600000|2022-05-13 10:10:00|607.84|604.96|607.65|604.77|607.84|604.96|607.65|604.77|0
1652436610000|2022-05-13 10:10:10|607.55|604.67|607.27|604.39|607.55|604.67|607.27|604.39|0
1652436620000|2022-05-13 10:10:20|607.17|604.29|607.74|604.86|607.74|604.86|607.17|604.29|0
1652436630000|2022-05-13 10:10:30|608.12|605.24|608.12|605.24|608.12|605.24|607.93|605.05|0
1652436640000|2022-05-13 10:10:40|608.31|605.43|608.31|605.43|608.5|605.62|608.31|605.43|0
1652436650000|2022-05-13 10:10:50|608.5|605.62|608.41|605.53|608.6|605.72|608.41|605.53|0
1652436660000|2022-05-13 10:11:00|608.12|605.24|606.98|604.1|608.12|605.24|606.98|604.1|0
1652436670000|2022-05-13 10:11:10|606.79|603.91|606.6|603.72|606.79|603.91|606.6|603.72|0
1652436680000|2022-05-13 10:11:20|606.79|603.91|607.17|604.29|607.17|604.29|606.79|603.91|0
1652436690000|2022-05-13 10:11:30|606.79|603.91|606.41|603.53|606.79|603.91|606.41|603.53|0
1652436700000|2022-05-13 10:11:40|606.6|603.72|606.79|603.91|606.89|604.01|606.6|603.72|0
1652436710000|2022-05-13 10:11:50|606.51|603.63|606.79|603.91|606.79|603.91|606.51|603.63|0
1652436720000|2022-05-13 10:12:00|606.6|603.72|606.41|603.53|606.6|603.72|606.41|603.53|0
1652436730000|2022-05-13 10:12:10|606.03|603.15|606.13|603.25|606.13|603.25|606.03|603.15|0
1652436740000|2022-05-13 10:12:20|605.46|602.58|606.6|603.72|606.6|603.72|605.46|602.58|0
1652436750000|2022-05-13 10:12:30|606.41|603.53|606.22|603.34|606.41|603.53|606.03|603.15|0
1652436760000|2022-05-13 10:12:40|606.41|603.53|606.22|603.34|606.41|603.53|606.13|603.25|0
1652436770000|2022-05-13 10:12:50|606.51|603.63|606.22|603.34|606.51|603.63|606.22|603.34|0
1652436780000|2022-05-13 10:13:00|605.84|602.96|605.65|602.77|605.84|602.96|605.65|602.77|0
1652436790000|2022-05-13 10:13:10|605.84|602.96|605.65|602.77|605.84|602.96|605.46|602.58|0
1652436800000|2022-05-13 10:13:20|605.46|602.58|605.65|602.77|605.65|602.77|605.46|602.58|0
1652436810000|2022-05-13 10:13:30|605.56|602.68|604.7|601.82|605.56|602.68|604.7|601.82|0
1652436820000|2022-05-13 10:13:40|604.89|602.01|604.89|602.01|605.08|602.2|604.89|602.01|0
1652436830000|2022-05-13 10:13:50|604.7|601.82|604.05|601.17|604.8|601.92|604.05|601.17|0
1652436840000|2022-05-13 10:14:00|604.23|601.35|604.05|601.17|604.33|601.45|604.05|601.17|0
1652436850000|2022-05-13 10:14:10|603.95|601.07|603.95|601.07|603.95|601.07|603.95|601.07|0
1652436860000|2022-05-13 10:14:20|603.76|600.88|604.14|601.26|604.14|601.26|603.76|600.88|0
1652436870000|2022-05-13 10:14:30|603.76|600.88|603.95|601.07|604.05|601.17|603.76|600.88|0
1652436880000|2022-05-13 10:14:40|603.76|600.88|603.38|600.5|603.76|600.88|603.1|600.22|0
1652436890000|2022-05-13 10:14:50|603.19|600.31|603.19|600.31|603.38|600.5|603.19|600.31|0
1652436900000|2022-05-13 10:15:00|603.76|600.88|603.1|600.22|603.76|600.88|603.1|600.22|0
1652436910000|2022-05-13 10:15:10|602.81|599.93|603.1|600.22|603.1|600.22|602.81|599.93|0
1652436920000|2022-05-13 10:15:20|603|600.12|603.38|600.5|603.38|600.5|603|600.12|0
1652436930000|2022-05-13 10:15:30|603.57|600.69|603.38|600.5|603.57|600.69|603.38|600.5|0
1652436940000|2022-05-13 10:15:40|603.48|600.6|603.57|600.69|603.57|600.69|603.38|600.5|0
1652436950000|2022-05-13 10:15:50|603.76|600.88|603.48|600.6|603.76|600.88|603.48|600.6|0
1652436960000|2022-05-13 10:16:00|603.57|600.69|603.57|600.69|603.57|600.69|603.57|600.69|0
1652436970000|2022-05-13 10:16:10|603.48|600.6|603.57|600.69|603.57|600.69|603.48|600.6|0
1652436980000|2022-05-13 10:16:20|603.76|600.88|603.57|600.69|603.76|600.88|603.57|600.69|0
1652436990000|2022-05-13 10:16:30|603.67|600.79|603.57|600.69|603.67|600.79|603.57|600.69|0
1652437000000|2022-05-13 10:16:40|603.38|600.5|603.57|600.69|603.67|600.79|603.38|600.5|0
1652437010000|2022-05-13 10:16:50|603.38|600.5|603.57|600.69|603.57|600.69|603.38|600.5|0
1652437020000|2022-05-13 10:17:00|603.67|600.79|603.76|600.88|603.95|601.07|603.67|600.79|0
1652437030000|2022-05-13 10:17:10|603.67|600.79|603.67|600.79|603.76|600.88|603.57|600.69|0
1652437040000|2022-05-13 10:17:20|603.76|600.88|603.76|600.88|603.76|600.88|603.67|600.79|0
1652437050000|2022-05-13 10:17:30|603.95|601.07|604.32|601.44|604.32|601.44|603.85|600.97|0
1652437060000|2022-05-13 10:17:40|604.23|601.35|604.13|601.25|604.23|601.35|604.13|601.25|0
1652437070000|2022-05-13 10:17:50|604.23|601.35|604.51|601.63|604.51|601.63|604.23|601.35|0
1652437080000|2022-05-13 10:18:00|604.32|601.44|604.42|601.54|604.42|601.54|604.32|601.44|0
1652437090000|2022-05-13 10:18:10|604.32|601.44|604.89|602.01|604.89|602.01|604.32|601.44|0
1652437100000|2022-05-13 10:18:20|604.8|601.92|604.51|601.63|604.8|601.92|604.51|601.63|0
1652437110000|2022-05-13 10:18:30|604.61|601.73|604.61|601.73|604.61|601.73|604.61|601.73|0
1652437120000|2022-05-13 10:18:40|604.7|601.82|604.89|602.01|604.89|602.01|604.7|601.82|0
1652437130000|2022-05-13 10:18:50|605.18|602.3|605.27|602.39|605.27|602.39|605.18|602.3|0
1652437140000|2022-05-13 10:19:00|605.08|602.2|605.18|602.3|605.18|602.3|604.99|602.11|0
1652437150000|2022-05-13 10:19:10|605.27|602.39|605.27|602.39|605.27|602.39|605.18|602.3|0
1652437160000|2022-05-13 10:19:20|605.37|602.49|605.46|602.58|605.46|602.58|605.37|602.49|0
1652437170000|2022-05-13 10:19:30|605.37|602.49|605.27|602.39|605.46|602.58|605.27|602.39|0
1652437180000|2022-05-13 10:19:40|605.18|602.3|604.7|601.82|605.18|602.3|604.7|601.82|0
1652437190000|2022-05-13 10:19:50|605.18|602.3|605.18|602.3|605.27|602.39|605.18|602.3|0
1652437200000|2022-05-13 10:20:00|605.08|602.2|604.89|602.01|605.08|602.2|604.89|602.01|0
1652437210000|2022-05-13 10:20:10|605.08|602.2|605.08|602.2|605.08|602.2|605.08|602.2|0
1652437220000|2022-05-13 10:20:20|605.18|602.3|605.37|602.49|605.37|602.49|605.18|602.3|0
1652437230000|2022-05-13 10:20:30|605.56|602.68|605.56|602.68|605.56|602.68|605.56|602.68|0
1652437240000|2022-05-13 10:20:40|605.65|602.77|605.27|602.39|605.65|602.77|605.08|602.2|0
1652437250000|2022-05-13 10:20:50|605.37|602.49|605.18|602.3|605.37|602.49|605.18|602.3|0
1652437260000|2022-05-13 10:21:00|605.27|602.39|605.08|602.2|605.27|602.39|605.08|602.2|0
1652437270000|2022-05-13 10:21:10|604.99|602.11|604.89|602.01|605.08|602.2|604.89|602.01|0
1652437280000|2022-05-13 10:21:20|604.7|601.82|604.89|602.01|604.89|602.01|604.7|601.82|0
1652437290000|2022-05-13 10:21:30|604.99|602.11|604.89|602.01|604.99|602.11|604.89|602.01|0
1652437300000|2022-05-13 10:21:40|604.99|602.11|604.89|602.01|604.99|602.11|604.89|602.01|0
1652437310000|2022-05-13 10:21:50|604.99|602.11|604.51|601.63|604.99|602.11|604.51|601.63|0
1652437320000|2022-05-13 10:22:00|604.32|601.44|604.32|601.44|604.32|601.44|604.32|601.44|0
1652437330000|2022-05-13 10:22:10|604.51|601.63|604.51|601.63|604.61|601.73|604.51|601.63|0
1652437340000|2022-05-13 10:22:20|604.7|601.82|604.89|602.01|604.89|602.01|604.61|601.73|0
1652437350000|2022-05-13 10:22:30|604.8|601.92|604.89|602.01|604.89|602.01|604.8|601.92|0
1652437370000|2022-05-13 10:22:50|604.99|602.11|605.08|602.2|605.08|602.2|604.8|601.92|0
1652437380000|2022-05-13 10:23:00|604.99|602.11|604.51|601.63|604.99|602.11|604.51|601.63|0
1652437390000|2022-05-13 10:23:10|604.42|601.54|603.85|600.97|604.42|601.54|603.85|600.97|0
1652437400000|2022-05-13 10:23:20|604.13|601.25|603.75|600.87|604.13|601.25|603.75|600.87|0
1652437410000|2022-05-13 10:23:30|604.13|601.25|604.89|602.01|604.89|602.01|604.13|601.25|0
1652437420000|2022-05-13 10:23:40|604.7|601.82|604.61|601.73|604.8|601.92|604.51|601.63|0
1652437430000|2022-05-13 10:23:50|604.7|601.82|604.32|601.44|604.7|601.82|604.32|601.44|0
1652437440000|2022-05-13 10:24:00|604.42|601.54|605.08|602.2|605.08|602.2|604.42|601.54|0
1652437450000|2022-05-13 10:24:10|604.89|602.01|604.99|602.11|604.99|602.11|604.8|601.92|0
1652437460000|2022-05-13 10:24:20|605.08|602.2|604.32|601.44|605.08|602.2|604.32|601.44|0
1652437470000|2022-05-13 10:24:30|604.23|601.35|603.94|601.06|604.23|601.35|603.94|601.06|0
1652437490000|2022-05-13 10:24:50|603.75|600.87|603.85|600.97|603.94|601.06|603.75|600.87|0
1652437500000|2022-05-13 10:25:00|604.13|601.25|604.23|601.35|604.32|601.44|604.13|601.25|0
1652437510000|2022-05-13 10:25:10|604.13|601.25|603.94|601.06|604.13|601.25|603.94|601.06|0
1652437520000|2022-05-13 10:25:20|603.75|600.87|603.94|601.06|604.13|601.25|603.75|600.87|0
1652437530000|2022-05-13 10:25:30|603.85|600.97|603.94|601.06|603.94|601.06|603.85|600.97|0
1652437540000|2022-05-13 10:25:40|603.75|600.87|603.75|600.87|603.85|600.97|603.75|600.87|0
1652437550000|2022-05-13 10:25:50|603.85|600.97|604.13|601.25|604.32|601.44|603.85|600.97|0
1652437560000|2022-05-13 10:26:00|603.56|600.68|603.38|600.5|603.56|600.68|603.38|600.5|0
1652437570000|2022-05-13 10:26:10|603.56|600.68|603.94|601.06|604.13|601.25|603.56|600.68|0
1652437580000|2022-05-13 10:26:20|604.04|601.16|603.94|601.06|604.04|601.16|603.94|601.06|0
1652437590000|2022-05-13 10:26:30|603.85|600.97|603.85|600.97|603.85|600.97|603.85|600.97|0
1652437600000|2022-05-13 10:26:40|603.94|601.06|604.13|601.25|604.13|601.25|603.85|600.97|0
1652437610000|2022-05-13 10:26:50|604.32|601.44|604.32|601.44|604.32|601.44|604.13|601.25|0
1652437620000|2022-05-13 10:27:00|604.23|601.35|603.56|600.68|604.23|601.35|603.56|600.68|0
1652437630000|2022-05-13 10:27:10|603.37|600.49|603.66|600.78|603.85|600.97|603.37|600.49|0
1652437640000|2022-05-13 10:27:20|603.75|600.87|603.75|600.87|603.75|600.87|603.75|600.87|0
1652437650000|2022-05-13 10:27:30|603.85|600.97|604.32|601.44|604.32|601.44|603.85|600.97|0
1652437660000|2022-05-13 10:27:40|604.23|601.35|604.13|601.25|604.23|601.35|604.13|601.25|0
1652437670000|2022-05-13 10:27:50|604.32|601.44|604.23|601.35|604.32|601.44|604.23|601.35|0
1652437680000|2022-05-13 10:28:00|604.04|601.16|604.23|601.35|604.32|601.44|604.04|601.16|0
1652437690000|2022-05-13 10:28:10|604.32|601.44|604.32|601.44|604.32|601.44|604.32|601.44|0
1652437700000|2022-05-13 10:28:20|604.23|601.35|604.51|601.63|604.51|601.63|604.13|601.25|0
1652437710000|2022-05-13 10:28:30|604.32|601.44|604.13|601.25|604.42|601.54|604.13|601.25|0
1652437720000|2022-05-13 10:28:40|604.32|601.44|603.75|600.87|604.32|601.44|603.75|600.87|0
1652437730000|2022-05-13 10:28:50|603.66|600.78|603.75|600.87|603.75|600.87|603.66|600.78|0
1652437740000|2022-05-13 10:29:00|603.56|600.68|603.75|600.87|603.75|600.87|603.56|600.68|0
1652437750000|2022-05-13 10:29:10|603.85|600.97|603.66|600.78|603.85|600.97|603.56|600.68|0
1652437760000|2022-05-13 10:29:20|603.75|600.87|603.75|600.87|603.75|600.87|603.75|600.87|0
1652437770000|2022-05-13 10:29:30|603.94|601.06|603.94|601.06|603.94|601.06|603.94|601.06|0
1652437780000|2022-05-13 10:29:40|604.13|601.25|603.94|601.06|604.13|601.25|603.94|601.06|0
1652437790000|2022-05-13 10:29:50|604.13|601.25|604.04|601.16|604.13|601.25|604.04|601.16|0
1652437800000|2022-05-13 10:30:00|604.32|601.44|604.51|601.63|604.51|601.63|604.32|601.44|0
1652437810000|2022-05-13 10:30:10|604.61|601.73|604.7|601.82|604.7|601.82|604.61|601.73|0
1652437820000|2022-05-13 10:30:20|604.61|601.73|604.32|601.44|604.61|601.73|604.23|601.35|0
1652437830000|2022-05-13 10:30:30|604.23|601.35|604.51|601.63|604.51|601.63|604.23|601.35|0
1652437840000|2022-05-13 10:30:40|604.7|601.82|604.7|601.82|604.7|601.82|604.7|601.82|0
1652437850000|2022-05-13 10:30:50|604.89|602.01|604.13|601.25|604.89|602.01|604.13|601.25|0
1652437860000|2022-05-13 10:31:00|604.7|601.82|604.7|601.82|604.7|601.82|604.51|601.63|0
1652437870000|2022-05-13 10:31:10|604.61|601.73|604.51|601.63|604.61|601.73|604.51|601.63|0
1652437880000|2022-05-13 10:31:20|604.13|601.25|603.85|600.97|604.13|601.25|603.75|600.87|0
1652437890000|2022-05-13 10:31:30|603.75|600.87|603.85|600.97|603.94|601.06|603.75|600.87|0
1652437900000|2022-05-13 10:31:40|604.04|601.16|603.75|600.87|604.04|601.16|603.75|600.87|0
1652437910000|2022-05-13 10:31:50|604.32|601.44|604.51|601.63|604.51|601.63|604.32|601.44|0
1652437920000|2022-05-13 10:32:00|604.32|601.44|604.32|601.44|604.32|601.44|604.32|601.44|0
1652437930000|2022-05-13 10:32:10|604.51|601.63|604.42|601.54|604.51|601.63|604.32|601.44|0
1652437940000|2022-05-13 10:32:20|604.32|601.44|604.13|601.25|604.32|601.44|604.13|601.25|0
1652437950000|2022-05-13 10:32:30|604.23|601.35|604.13|601.25|604.32|601.44|604.13|601.25|0
1652437960000|2022-05-13 10:32:40|604.32|601.44|604.51|601.63|604.7|601.82|604.32|601.44|0
1652437970000|2022-05-13 10:32:50|604.7|601.82|604.8|601.92|604.8|601.92|604.7|601.82|0
1652437980000|2022-05-13 10:33:00|604.89|602.01|604.51|601.63|604.89|602.01|604.51|601.63|0
1652437990000|2022-05-13 10:33:10|604.61|601.73|604.51|601.63|604.61|601.73|604.51|601.63|0
1652438000000|2022-05-13 10:33:20|604.13|601.25|603.94|601.06|604.32|601.44|603.94|601.06|0
1652438010000|2022-05-13 10:33:30|604.04|601.16|603.66|600.78|604.04|601.16|603.56|600.68|0
1652438020000|2022-05-13 10:33:40|603.56|600.68|603.56|600.68|603.66|600.78|603.56|600.68|0
1652438030000|2022-05-13 10:33:50|603.37|600.49|603.56|600.68|603.56|600.68|603.37|600.49|0
1652438040000|2022-05-13 10:34:00|603.37|600.49|603.18|600.3|603.37|600.49|603.18|600.3|0
1652438050000|2022-05-13 10:34:10|602.99|600.11|602.62|599.74|602.99|600.11|602.62|599.74|0
1652438060000|2022-05-13 10:34:20|602.24|599.36|602.62|599.74|602.71|599.83|602.24|599.36|0
1652438070000|2022-05-13 10:34:30|602.81|599.93|602.99|600.11|602.99|600.11|602.81|599.93|0
1652438080000|2022-05-13 10:34:40|602.81|599.93|602.53|599.65|602.81|599.93|602.53|599.65|0
1652438090000|2022-05-13 10:34:50|602.43|599.55|602.81|599.93|602.99|600.11|602.43|599.55|0
1652438100000|2022-05-13 10:35:00|602.62|599.74|602.05|599.17|602.62|599.74|602.05|599.17|0
1652438110000|2022-05-13 10:35:10|602.24|599.36|602.34|599.46|602.43|599.55|602.24|599.36|0
1652438120000|2022-05-13 10:35:20|602.05|599.17|602.05|599.17|602.05|599.17|602.05|599.17|0
1652438130000|2022-05-13 10:35:30|601.86|598.98|601.77|598.89|601.86|598.98|601.67|598.79|0
1652438140000|2022-05-13 10:35:40|602.24|599.36|602.24|599.36|602.43|599.55|602.24|599.36|0
1652438150000|2022-05-13 10:35:50|602.34|599.46|602.43|599.55|602.62|599.74|602.34|599.46|0
1652438160000|2022-05-13 10:36:00|602.24|599.36|602.24|599.36|602.24|599.36|602.24|599.36|0
1652438170000|2022-05-13 10:36:10|602.43|599.55|601.86|598.98|602.43|599.55|601.86|598.98|0
1652438180000|2022-05-13 10:36:20|602.05|599.17|602.05|599.17|602.05|599.17|602.05|599.17|0
1652438190000|2022-05-13 10:36:30|601.86|598.98|601.86|598.98|602.05|599.17|601.86|598.98|0
1652438200000|2022-05-13 10:36:40|602.05|599.17|602.24|599.36|602.24|599.36|602.05|599.17|0
1652438210000|2022-05-13 10:36:50|602.43|599.55|602.05|599.17|602.43|599.55|602.05|599.17|0
1652438220000|2022-05-13 10:37:00|601.67|598.79|601.67|598.79|601.67|598.79|601.67|598.79|0
1652438230000|2022-05-13 10:37:10|601.48|598.6|601.29|598.41|601.67|598.79|601.29|598.41|0
1652438240000|2022-05-13 10:37:20|601.48|598.6|601.48|598.6|601.48|598.6|601.29|598.41|0
1652438250000|2022-05-13 10:37:30|601.58|598.7|601.58|598.7|601.67|598.79|601.48|598.6|0
1652438260000|2022-05-13 10:37:40|601.39|598.51|601.1|598.22|601.39|598.51|601.1|598.22|0
1652438270000|2022-05-13 10:37:50|601.01|598.13|601.1|598.22|601.1|598.22|601.01|598.13|0
1652438280000|2022-05-13 10:38:00|601.29|598.41|601.48|598.6|601.48|598.6|601.29|598.41|0
1652438290000|2022-05-13 10:38:10|601.67|598.79|601.67|598.79|601.86|598.98|601.67|598.79|0
1652438300000|2022-05-13 10:38:20|601.48|598.6|601.29|598.41|601.48|598.6|601.29|598.41|0
1652438310000|2022-05-13 10:38:30|601.1|598.22|601.1|598.22|601.1|598.22|600.91|598.03|0
1652438320000|2022-05-13 10:38:40|601.01|598.13|601.29|598.41|601.29|598.41|601.01|598.13|0
1652438330000|2022-05-13 10:38:50|601.1|598.22|601.2|598.32|601.2|598.32|601.1|598.22|0
1652438340000|2022-05-13 10:39:00|600.91|598.03|600.91|598.03|601.01|598.13|600.91|598.03|0
1652438350000|2022-05-13 10:39:10|601.01|598.13|600.54|597.66|601.01|598.13|600.54|597.66|0
1652438360000|2022-05-13 10:39:20|600.91|598.03|601.1|598.22|601.1|598.22|600.91|598.03|0
1652438370000|2022-05-13 10:39:30|600.91|598.03|600.54|597.66|600.91|598.03|600.54|597.66|0
1652438380000|2022-05-13 10:39:40|600.35|597.47|600.45|597.57|600.54|597.66|600.35|597.47|0
1652438390000|2022-05-13 10:39:50|600.54|597.66|600.35|597.47|600.54|597.66|600.35|597.47|0
1652438400000|2022-05-13 10:40:00|600.26|597.38|600.26|597.38|600.45|597.57|600.26|597.38|0
1652438410000|2022-05-13 10:40:10|600.16|597.28|599.97|597.09|600.16|597.28|599.97|597.09|0
1652438420000|2022-05-13 10:40:20|600.54|597.66|600.54|597.66|600.54|597.66|600.26|597.38|0
1652438430000|2022-05-13 10:40:30|600.63|597.75|600.35|597.47|600.63|597.75|600.26|597.38|0
1652438440000|2022-05-13 10:40:40|600.16|597.28|600.54|597.66|600.54|597.66|600.16|597.28|0
1652438450000|2022-05-13 10:40:50|600.73|597.85|601.2|598.32|601.2|598.32|600.73|597.85|0
1652438460000|2022-05-13 10:41:00|601.29|598.41|601.48|598.6|601.48|598.6|601.29|598.41|0
1652438470000|2022-05-13 10:41:10|601.39|598.51|601.67|598.79|601.67|598.79|601.29|598.41|0
1652438480000|2022-05-13 10:41:20|601.77|598.89|601.67|598.79|601.77|598.89|601.67|598.79|0
1652438490000|2022-05-13 10:41:30|601.86|598.98|601.86|598.98|601.86|598.98|601.67|598.79|0
1652438500000|2022-05-13 10:41:40|601.67|598.79|602.05|599.17|602.24|599.36|601.67|598.79|0
1652438510000|2022-05-13 10:41:50|602.24|599.36|602.05|599.17|602.24|599.36|602.05|599.17|0
1652438520000|2022-05-13 10:42:00|602.14|599.26|602.14|599.26|602.14|599.26|602.14|599.26|0
1652438530000|2022-05-13 10:42:10|601.86|598.98|602.05|599.17|602.05|599.17|601.86|598.98|0
1652438540000|2022-05-13 10:42:20|602.24|599.36|602.42|599.54|602.8|599.92|602.24|599.36|0
1652438550000|2022-05-13 10:42:30|602.61|599.73|602.61|599.73|602.61|599.73|602.61|599.73|0
1652438560000|2022-05-13 10:42:40|602.8|599.92|602.24|599.36|602.8|599.92|602.24|599.36|0
1652438570000|2022-05-13 10:42:50|602.05|599.17|601.86|598.98|602.05|599.17|601.86|598.98|0
1652438580000|2022-05-13 10:43:00|602.05|599.17|602.42|599.54|602.42|599.54|602.05|599.17|0
1652438590000|2022-05-13 10:43:10|602.52|599.64|602.42|599.54|602.52|599.64|602.42|599.54|0
1652438600000|2022-05-13 10:43:20|602.52|599.64|602.52|599.64|602.52|599.64|602.52|599.64|0
1652438610000|2022-05-13 10:43:30|602.61|599.73|602.61|599.73|602.61|599.73|602.42|599.54|0
1652438620000|2022-05-13 10:43:40|602.42|599.54|602.42|599.54|602.42|599.54|602.24|599.36|0
1652438630000|2022-05-13 10:43:50|602.52|599.64|602.61|599.73|602.61|599.73|602.42|599.54|0
1652438640000|2022-05-13 10:44:00|602.42|599.54|602.24|599.36|602.42|599.54|602.24|599.36|0
1652438650000|2022-05-13 10:44:10|602.14|599.26|602.33|599.45|602.42|599.54|602.14|599.26|0
1652438660000|2022-05-13 10:44:20|602.24|599.36|602.61|599.73|602.61|599.73|602.24|599.36|0
1652438670000|2022-05-13 10:44:30|602.8|599.92|602.61|599.73|602.8|599.92|602.61|599.73|0
1652438680000|2022-05-13 10:44:40|602.8|599.92|602.8|599.92|602.8|599.92|602.61|599.73|0
1652438690000|2022-05-13 10:44:50|602.71|599.83|602.8|599.92|602.8|599.92|602.71|599.83|0
1652438700000|2022-05-13 10:45:00|602.61|599.73|602.42|599.54|602.61|599.73|602.42|599.54|0
1652438710000|2022-05-13 10:45:10|602.61|599.73|602.8|599.92|602.8|599.92|602.61|599.73|0
1652438720000|2022-05-13 10:45:20|602.71|599.83|602.8|599.92|602.8|599.92|602.71|599.83|0
1652438730000|2022-05-13 10:45:30|602.71|599.83|602.61|599.73|602.71|599.83|602.61|599.73|0
1652438740000|2022-05-13 10:45:40|602.52|599.64|602.8|599.92|602.8|599.92|602.52|599.64|0
1652438750000|2022-05-13 10:45:50|602.71|599.83|602.8|599.92|602.8|599.92|602.71|599.83|0
1652438760000|2022-05-13 10:46:00|602.71|599.83|602.61|599.73|602.71|599.83|602.61|599.73|0
1652438770000|2022-05-13 10:46:10|602.42|599.54|602.61|599.73|602.61|599.73|602.42|599.54|0
1652438780000|2022-05-13 10:46:20|602.52|599.64|602.61|599.73|602.61|599.73|602.42|599.54|0
1652438790000|2022-05-13 10:46:30|602.42|599.54|602.42|599.54|602.61|599.73|602.42|599.54|0
1652438800000|2022-05-13 10:46:40|602.61|599.73|602.52|599.64|602.61|599.73|602.52|599.64|0
1652438810000|2022-05-13 10:46:50|602.61|599.73|602.71|599.83|602.71|599.83|602.61|599.73|0
1652438820000|2022-05-13 10:47:00|602.61|599.73|602.99|600.11|602.99|600.11|602.61|599.73|0
1652438830000|2022-05-13 10:47:10|603.18|600.3|602.99|600.11|603.18|600.3|602.99|600.11|0
1652438840000|2022-05-13 10:47:20|602.9|600.02|602.9|600.02|602.99|600.11|602.9|600.02|0
1652438850000|2022-05-13 10:47:30|602.8|599.92|602.42|599.54|602.8|599.92|602.33|599.45|0
1652438860000|2022-05-13 10:47:40|602.61|599.73|602.71|599.83|602.71|599.83|602.42|599.54|0
1652438870000|2022-05-13 10:47:50|602.61|599.73|602.23|599.35|602.61|599.73|602.23|599.35|0
1652438880000|2022-05-13 10:48:00|602.42|599.54|602.42|599.54|602.42|599.54|602.42|599.54|0
1652438890000|2022-05-13 10:48:10|602.33|599.45|602.04|599.16|602.33|599.45|602.04|599.16|0
1652438900000|2022-05-13 10:48:20|601.95|599.07|602.04|599.16|602.04|599.16|601.86|598.98|0
1652438910000|2022-05-13 10:48:30|602.14|599.26|602.14|599.26|602.14|599.26|602.04|599.16|0
1652438920000|2022-05-13 10:48:40|602.33|599.45|602.9|600.02|602.9|600.02|602.33|599.45|0
1652438930000|2022-05-13 10:48:50|602.71|599.83|602.8|599.92|602.9|600.02|602.71|599.83|0
1652438940000|2022-05-13 10:49:00|602.71|599.83|602.61|599.73|602.71|599.83|602.61|599.73|0
1652438950000|2022-05-13 10:49:10|602.8|599.92|602.61|599.73|602.8|599.92|602.61|599.73|0
1652438960000|2022-05-13 10:49:20|602.8|599.92|603.18|600.3|603.18|600.3|602.8|599.92|0
1652438970000|2022-05-13 10:49:30|602.99|600.11|602.99|600.11|602.99|600.11|602.99|600.11|0
1652438980000|2022-05-13 10:49:40|602.9|600.02|602.71|599.83|602.9|600.02|602.61|599.73|0
1652438990000|2022-05-13 10:49:50|602.9|600.02|602.8|599.92|602.9|600.02|602.71|599.83|0
1652439000000|2022-05-13 10:50:00|602.9|600.02|602.8|599.92|602.9|600.02|602.8|599.92|0
1652439010000|2022-05-13 10:50:10|602.9|600.02|602.8|599.92|602.9|600.02|602.61|599.73|0
1652439020000|2022-05-13 10:50:20|602.61|599.73|602.42|599.54|602.61|599.73|602.42|599.54|0
1652439030000|2022-05-13 10:50:30|602.04|599.16|602.04|599.16|602.23|599.35|602.04|599.16|0
1652439040000|2022-05-13 10:50:40|601.95|599.07|601.67|598.79|601.95|599.07|601.67|598.79|0
1652439050000|2022-05-13 10:50:50|601.86|598.98|601.95|599.07|602.04|599.16|601.86|598.98|0
1652439060000|2022-05-13 10:51:00|602.04|599.16|602.52|599.64|602.52|599.64|602.04|599.16|0
1652439070000|2022-05-13 10:51:10|602.42|599.54|602.33|599.45|602.61|599.73|602.33|599.45|0
1652439080000|2022-05-13 10:51:20|602.23|599.35|602.52|599.64|602.52|599.64|602.23|599.35|0
1652439090000|2022-05-13 10:51:30|602.61|599.73|602.42|599.54|602.61|599.73|602.23|599.35|0
1652439100000|2022-05-13 10:51:40|602.23|599.35|602.33|599.45|602.42|599.54|602.23|599.35|0
1652439110000|2022-05-13 10:51:50|602.23|599.35|602.04|599.16|602.23|599.35|602.04|599.16|0
1652439120000|2022-05-13 10:52:00|601.67|598.79|601.76|598.88|601.76|598.88|601.67|598.79|0
1652439130000|2022-05-13 10:52:10|601.85|598.97|601.95|599.07|602.04|599.16|601.85|598.97|0
1652439140000|2022-05-13 10:52:20|602.04|599.16|601.85|598.97|602.04|599.16|601.67|598.79|0
1652439150000|2022-05-13 10:52:30|602.04|599.16|602.04|599.16|602.04|599.16|601.85|598.97|0
1652439160000|2022-05-13 10:52:40|601.95|599.07|601.85|598.97|601.95|599.07|601.85|598.97|0
1652439170000|2022-05-13 10:52:50|601.76|598.88|601.85|598.97|601.85|598.97|601.76|598.88|0
1652439180000|2022-05-13 10:53:00|601.67|598.79|601.76|598.88|601.76|598.88|601.67|598.79|0
1652439190000|2022-05-13 10:53:10|601.67|598.79|601.67|598.79|601.67|598.79|601.67|598.79|0
1652439200000|2022-05-13 10:53:20|601.76|598.88|601.67|598.79|601.85|598.97|601.57|598.69|0
1652439210000|2022-05-13 10:53:30|601.48|598.6|601.29|598.41|601.48|598.6|601.29|598.41|0
1652439220000|2022-05-13 10:53:40|601.48|598.6|602.04|599.16|602.04|599.16|601.48|598.6|0
1652439230000|2022-05-13 10:53:50|601.95|599.07|601.76|598.88|601.95|599.07|601.67|598.79|0
1652439240000|2022-05-13 10:54:00|601.67|598.79|601.57|598.69|601.85|598.97|601.57|598.69|0
1652439250000|2022-05-13 10:54:10|601.67|598.79|601.2|598.32|601.76|598.88|601.2|598.32|0
1652439260000|2022-05-13 10:54:20|601.29|598.41|601.57|598.69|601.57|598.69|601.1|598.22|0
1652439270000|2022-05-13 10:54:30|601.76|598.88|602.42|599.54|602.42|599.54|601.76|598.88|0
1652439280000|2022-05-13 10:54:40|602.23|599.35|602.23|599.35|602.23|599.35|602.23|599.35|0
1652439290000|2022-05-13 10:54:50|602.04|599.16|602.04|599.16|602.04|599.16|601.95|599.07|0
1652439300000|2022-05-13 10:55:00|601.66|598.78|601.48|598.6|601.76|598.88|601.48|598.6|0
1652439310000|2022-05-13 10:55:10|601.66|598.78|601.66|598.78|601.66|598.78|601.66|598.78|0
1652439320000|2022-05-13 10:55:20|601.85|598.97|601.85|598.97|601.85|598.97|601.85|598.97|0
1652439330000|2022-05-13 10:55:30|602.04|599.16|601.85|598.97|602.04|599.16|601.85|598.97|0
1652439340000|2022-05-13 10:55:40|602.04|599.16|602.04|599.16|602.04|599.16|602.04|599.16|0
1652439350000|2022-05-13 10:55:50|601.48|598.6|601.29|598.41|601.48|598.6|601.29|598.41|0
1652439360000|2022-05-13 10:56:00|601.2|598.32|601.29|598.41|601.29|598.41|601.1|598.22|0
1652439370000|2022-05-13 10:56:10|601.1|598.22|601.1|598.22|601.1|598.22|601.1|598.22|0
1652439380000|2022-05-13 10:56:20|601.29|598.41|601.29|598.41|601.29|598.41|601.29|598.41|0
1652439390000|2022-05-13 10:56:30|601.48|598.6|601.29|598.41|601.48|598.6|601.29|598.41|0
1652439400000|2022-05-13 10:56:40|601.48|598.6|601.38|598.5|601.48|598.6|601.29|598.41|0
1652439410000|2022-05-13 10:56:50|601.1|598.22|600.72|597.84|601.1|598.22|600.72|597.84|0
1652439420000|2022-05-13 10:57:00|600.53|597.65|599.97|597.09|600.53|597.65|599.97|597.09|0
1652439430000|2022-05-13 10:57:10|600.06|597.18|599.78|596.9|600.15|597.27|599.78|596.9|0
1652439440000|2022-05-13 10:57:20|599.97|597.09|599.78|596.9|600.06|597.18|599.78|596.9|0
1652439450000|2022-05-13 10:57:30|599.97|597.09|599.59|596.71|599.97|597.09|599.59|596.71|0
1652439460000|2022-05-13 10:57:40|599.78|596.9|600.15|597.27|600.15|597.27|599.78|596.9|0
1652439470000|2022-05-13 10:57:50|600.06|597.18|599.96|597.08|600.06|597.18|599.96|597.08|0
1652439480000|2022-05-13 10:58:00|600.15|597.27|600.15|597.27|600.15|597.27|600.15|597.27|0
1652439490000|2022-05-13 10:58:10|600.53|597.65|600.34|597.46|600.53|597.65|600.34|597.46|0
1652439500000|2022-05-13 10:58:20|600.25|597.37|600.34|597.46|600.34|597.46|600.15|597.27|0
1652439510000|2022-05-13 10:58:30|600.15|597.27|600.53|597.65|600.53|597.65|600.15|597.27|0
1652439520000|2022-05-13 10:58:40|600.91|598.03|601.1|598.22|601.1|598.22|600.91|598.03|0
1652439530000|2022-05-13 10:58:50|601.29|598.41|601.2|598.32|601.29|598.41|601.2|598.32|0
1652439540000|2022-05-13 10:59:00|600.91|598.03|600.44|597.56|600.91|598.03|600.44|597.56|0
1652439550000|2022-05-13 10:59:10|600.53|597.65|601.47|598.59|601.47|598.59|600.53|597.65|0
1652439560000|2022-05-13 10:59:20|601.66|598.78|601.47|598.59|601.66|598.78|601.47|598.59|0
1652439570000|2022-05-13 10:59:30|601.29|598.41|601.1|598.22|601.29|598.41|601.1|598.22|0
1652439580000|2022-05-13 10:59:40|600.91|598.03|601.1|598.22|601.1|598.22|600.91|598.03|0
1652439590000|2022-05-13 10:59:50|601.29|598.41|600.91|598.03|601.29|598.41|600.91|598.03|0
1652439600000|2022-05-13 11:00:00|600.53|597.65|600.91|598.03|600.91|598.03|600.53|597.65|0
1652439610000|2022-05-13 11:00:10|600.82|597.94|600.82|597.94|600.82|597.94|600.82|597.94|0
1652439620000|2022-05-13 11:00:20|600.72|597.84|600.25|597.37|600.72|597.84|600.25|597.37|0
1652439630000|2022-05-13 11:00:30|599.87|596.99|599.96|597.08|599.96|597.08|599.87|596.99|0
1652439640000|2022-05-13 11:00:40|599.78|596.9|599.4|596.52|599.78|596.9|599.4|596.52|0
1652439650000|2022-05-13 11:00:50|599.96|597.08|600.15|597.27|600.15|597.27|599.96|597.08|0
1652439660000|2022-05-13 11:01:00|600.34|597.46|600.91|598.03|600.91|598.03|600.34|597.46|0
1652439670000|2022-05-13 11:01:10|600.82|597.94|601.47|598.59|601.47|598.59|600.82|597.94|0
1652439680000|2022-05-13 11:01:20|601.29|598.41|602.04|599.16|602.04|599.16|601.29|598.41|0
1652439690000|2022-05-13 11:01:30|601.66|598.78|601.1|598.22|601.66|598.78|601.1|598.22|0
1652439700000|2022-05-13 11:01:40|601.47|598.59|602.04|599.16|602.04|599.16|601.47|598.59|0
1652439710000|2022-05-13 11:01:50|602.23|599.35|602.23|599.35|602.42|599.54|602.23|599.35|0
1652439720000|2022-05-13 11:02:00|602.33|599.45|601.76|598.88|602.33|599.45|601.76|598.88|0
1652439730000|2022-05-13 11:02:10|601.95|599.07|601.95|599.07|602.04|599.16|601.95|599.07|0
1652439740000|2022-05-13 11:02:20|601.66|598.78|601.85|598.97|601.85|598.97|601.47|598.59|0
1652439750000|2022-05-13 11:02:30|601.66|598.78|601.47|598.59|601.66|598.78|601.47|598.59|0
1652439760000|2022-05-13 11:02:40|601.76|598.88|601.85|598.97|601.85|598.97|601.66|598.78|0
1652439770000|2022-05-13 11:02:50|601.66|598.78|602.14|599.26|602.14|599.26|601.66|598.78|0
1652439780000|2022-05-13 11:03:00|602.33|599.45|602.52|599.64|602.61|599.73|602.33|599.45|0
1652439790000|2022-05-13 11:03:10|602.42|599.54|602.23|599.35|602.42|599.54|602.04|599.16|0
1652439800000|2022-05-13 11:03:20|602.42|599.54|602.23|599.35|602.52|599.64|602.23|599.35|0
1652439810000|2022-05-13 11:03:30|602.42|599.54|602.61|599.73|602.61|599.73|602.42|599.54|0
1652439820000|2022-05-13 11:03:40|602.14|599.26|602.23|599.35|602.23|599.35|602.04|599.16|0
1652439830000|2022-05-13 11:03:50|602.33|599.45|602.23|599.35|602.33|599.45|602.23|599.35|0
1652439840000|2022-05-13 11:04:00|602.04|599.16|602.42|599.54|602.42|599.54|602.04|599.16|0
1652439850000|2022-05-13 11:04:10|602.61|599.73|602.61|599.73|602.61|599.73|602.61|599.73|0
1652439860000|2022-05-13 11:04:20|602.8|599.92|602.8|599.92|602.8|599.92|602.71|599.83|0
1652439870000|2022-05-13 11:04:30|602.71|599.83|602.61|599.73|602.71|599.83|602.61|599.73|0
1652439880000|2022-05-13 11:04:40|602.42|599.54|602.23|599.35|602.42|599.54|602.23|599.35|0
1652439890000|2022-05-13 11:04:50|602.04|599.16|602.04|599.16|602.23|599.35|602.04|599.16|0
1652439900000|2022-05-13 11:05:00|602.14|599.26|602.04|599.16|602.14|599.26|602.04|599.16|0
1652439910000|2022-05-13 11:05:10|602.14|599.26|602.7|599.82|602.7|599.82|602.14|599.26|0
1652439920000|2022-05-13 11:05:20|602.52|599.64|602.52|599.64|602.52|599.64|602.14|599.26|0
1652439930000|2022-05-13 11:05:30|602.42|599.54|602.42|599.54|602.42|599.54|602.42|599.54|0
1652439940000|2022-05-13 11:05:40|602.8|599.92|602.8|599.92|602.98|600.1|602.8|599.92|0
1652439950000|2022-05-13 11:05:50|602.61|599.73|603.08|600.2|603.08|600.2|602.61|599.73|0
1652439960000|2022-05-13 11:06:00|602.98|600.1|603.08|600.2|603.08|600.2|602.98|600.1|0
1652439970000|2022-05-13 11:06:10|603.17|600.29|603.17|600.29|603.17|600.29|603.08|600.2|0
1652439980000|2022-05-13 11:06:20|603.08|600.2|603.17|600.29|603.17|600.29|603.08|600.2|0
1652439990000|2022-05-13 11:06:30|603.27|600.39|603.36|600.48|603.36|600.48|603.17|600.29|0
1652440000000|2022-05-13 11:06:40|603.55|600.67|603.36|600.48|603.74|600.86|603.36|600.48|0
1652440010000|2022-05-13 11:06:50|603.55|600.67|603.36|600.48|603.65|600.77|603.36|600.48|0
1652440020000|2022-05-13 11:07:00|603.17|600.29|603.17|600.29|603.17|600.29|603.17|600.29|0
1652440030000|2022-05-13 11:07:10|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652440040000|2022-05-13 11:07:20|603.17|600.29|603.17|600.29|603.17|600.29|603.17|600.29|0
1652440050000|2022-05-13 11:07:30|603.27|600.39|603.55|600.67|603.55|600.67|603.27|600.39|0
1652440060000|2022-05-13 11:07:40|603.36|600.48|603.46|600.58|603.46|600.58|603.36|600.48|0
1652440070000|2022-05-13 11:07:50|603.36|600.48|603.36|600.48|603.55|600.67|603.36|600.48|0
1652440080000|2022-05-13 11:08:00|603.55|600.67|603.55|600.67|603.55|600.67|603.55|600.67|0
1652440090000|2022-05-13 11:08:10|603.46|600.58|603.36|600.48|603.55|600.67|603.36|600.48|0
1652440100000|2022-05-13 11:08:20|603.27|600.39|603.17|600.29|603.27|600.39|603.17|600.29|0
1652440110000|2022-05-13 11:08:30|603.27|600.39|603.36|600.48|603.36|600.48|603.17|600.29|0
1652440120000|2022-05-13 11:08:40|603.27|600.39|603.17|600.29|603.27|600.39|603.08|600.2|0
1652440130000|2022-05-13 11:08:50|602.98|600.1|602.98|600.1|602.98|600.1|602.89|600.01|0
1652440140000|2022-05-13 11:09:00|602.79|599.91|602.23|599.35|602.79|599.91|602.23|599.35|0
1652440150000|2022-05-13 11:09:10|602.33|599.45|602.79|599.91|602.79|599.91|602.33|599.45|0
1652440160000|2022-05-13 11:09:20|602.61|599.73|602.79|599.91|602.79|599.91|602.61|599.73|0
1652440170000|2022-05-13 11:09:30|602.61|599.73|602.23|599.35|602.61|599.73|602.23|599.35|0
1652440180000|2022-05-13 11:09:40|602.42|599.54|602.23|599.35|602.42|599.54|601.85|598.97|0
1652440190000|2022-05-13 11:09:50|602.14|599.26|602.14|599.26|602.14|599.26|602.14|599.26|0
1652440200000|2022-05-13 11:10:00|602.23|599.35|602.42|599.54|602.42|599.54|602.23|599.35|0
1652440210000|2022-05-13 11:10:10|602.33|599.45|602.33|599.45|602.33|599.45|602.33|599.45|0
1652440220000|2022-05-13 11:10:20|602.51|599.63|602.42|599.54|602.51|599.63|602.42|599.54|0
1652440230000|2022-05-13 11:10:30|602.33|599.45|602.23|599.35|602.42|599.54|602.23|599.35|0
1652440240000|2022-05-13 11:10:40|602.51|599.63|602.51|599.63|602.51|599.63|602.32|599.44|0
1652440250000|2022-05-13 11:10:50|602.6|599.72|602.6|599.72|602.79|599.91|602.51|599.63|0
1652440260000|2022-05-13 11:11:00|602.79|599.91|602.6|599.72|602.79|599.91|602.6|599.72|0
1652440270000|2022-05-13 11:11:10|602.51|599.63|602.42|599.54|602.6|599.72|602.42|599.54|0
1652440280000|2022-05-13 11:11:20|602.51|599.63|602.79|599.91|602.79|599.91|602.51|599.63|0
1652440290000|2022-05-13 11:11:30|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652440300000|2022-05-13 11:11:40|603.27|600.39|603.27|600.39|603.36|600.48|603.17|600.29|0
1652440310000|2022-05-13 11:11:50|603.08|600.2|603.17|600.29|603.17|600.29|603.08|600.2|0
1652440320000|2022-05-13 11:12:00|602.98|600.1|602.79|599.91|602.98|600.1|602.79|599.91|0
1652440330000|2022-05-13 11:12:10|602.98|600.1|602.7|599.82|602.98|600.1|602.7|599.82|0
1652440340000|2022-05-13 11:12:20|602.79|599.91|602.42|599.54|602.79|599.91|602.42|599.54|0
1652440350000|2022-05-13 11:12:30|602.51|599.63|602.32|599.44|602.51|599.63|602.23|599.35|0
1652440360000|2022-05-13 11:12:40|602.23|599.35|602.23|599.35|602.32|599.44|602.23|599.35|0
1652440370000|2022-05-13 11:12:50|602.32|599.44|602.41|599.53|602.51|599.63|602.32|599.44|0
1652440380000|2022-05-13 11:13:00|602.32|599.44|602.6|599.72|602.6|599.72|602.32|599.44|0
1652440390000|2022-05-13 11:13:10|602.41|599.53|602.23|599.35|602.41|599.53|602.23|599.35|0
1652440400000|2022-05-13 11:13:20|602.32|599.44|602.32|599.44|602.32|599.44|602.32|599.44|0
1652440410000|2022-05-13 11:13:30|602.41|599.53|602.7|599.82|602.7|599.82|602.23|599.35|0
1652440420000|2022-05-13 11:13:40|602.79|599.91|602.98|600.1|602.98|600.1|602.79|599.91|0
1652440430000|2022-05-13 11:13:50|602.89|600.01|602.51|599.63|602.89|600.01|602.51|599.63|0
1652440440000|2022-05-13 11:14:00|602.6|599.72|602.6|599.72|602.6|599.72|602.51|599.63|0
1652440450000|2022-05-13 11:14:10|602.79|599.91|602.79|599.91|602.79|599.91|602.79|599.91|0
1652440460000|2022-05-13 11:14:20|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652440470000|2022-05-13 11:14:30|603.17|600.29|603.17|600.29|603.17|600.29|603.17|600.29|0
1652440480000|2022-05-13 11:14:40|603.36|600.48|602.98|600.1|603.36|600.48|602.98|600.1|0
1652440490000|2022-05-13 11:14:50|602.6|599.72|602.6|599.72|602.6|599.72|602.6|599.72|0
1652440500000|2022-05-13 11:15:00|602.7|599.82|602.89|600.01|602.89|600.01|602.7|599.82|0
1652440510000|2022-05-13 11:15:10|602.79|599.91|602.6|599.72|602.79|599.91|602.6|599.72|0
1652440520000|2022-05-13 11:15:20|602.79|599.91|602.41|599.53|602.79|599.91|602.41|599.53|0
1652440530000|2022-05-13 11:15:30|602.6|599.72|602.6|599.72|602.6|599.72|602.51|599.63|0
1652440540000|2022-05-13 11:15:40|602.23|599.35|602.23|599.35|602.23|599.35|602.23|599.35|0
1652440550000|2022-05-13 11:15:50|602.41|599.53|602.79|599.91|602.79|599.91|602.41|599.53|0
1652440560000|2022-05-13 11:16:00|602.6|599.72|603.17|600.29|603.17|600.29|602.6|599.72|0
1652440570000|2022-05-13 11:16:10|603.08|600.2|603.08|600.2|603.08|600.2|603.08|600.2|0
1652440580000|2022-05-13 11:16:20|602.98|600.1|602.98|600.1|603.36|600.48|602.98|600.1|0
1652440590000|2022-05-13 11:16:30|602.6|599.72|602.6|599.72|602.6|599.72|602.6|599.72|0
1652440600000|2022-05-13 11:16:40|602.79|599.91|602.6|599.72|602.79|599.91|602.6|599.72|0
1652440610000|2022-05-13 11:16:50|602.41|599.53|602.51|599.63|602.6|599.72|602.41|599.53|0
1652440620000|2022-05-13 11:17:00|602.41|599.53|602.41|599.53|602.41|599.53|602.41|599.53|0
1652440630000|2022-05-13 11:17:10|602.6|599.72|602.51|599.63|602.6|599.72|602.51|599.63|0
1652440640000|2022-05-13 11:17:20|602.22|599.34|602.41|599.53|602.41|599.53|602.22|599.34|0
1652440650000|2022-05-13 11:17:30|602.32|599.44|602.6|599.72|602.6|599.72|602.32|599.44|0
1652440660000|2022-05-13 11:17:40|602.32|599.44|602.6|599.72|602.6|599.72|602.32|599.44|0
1652440670000|2022-05-13 11:17:50|602.51|599.63|602.6|599.72|602.6|599.72|602.51|599.63|0
1652440680000|2022-05-13 11:18:00|602.41|599.53|602.41|599.53|602.41|599.53|602.41|599.53|0
1652440690000|2022-05-13 11:18:10|602.22|599.34|602.32|599.44|602.41|599.53|602.22|599.34|0
1652440700000|2022-05-13 11:18:20|602.22|599.34|602.22|599.34|602.41|599.53|602.22|599.34|0
1652440710000|2022-05-13 11:18:30|602.32|599.44|602.32|599.44|602.41|599.53|602.32|599.44|0
1652440720000|2022-05-13 11:18:40|602.41|599.53|602.79|599.91|602.79|599.91|602.41|599.53|0
1652440730000|2022-05-13 11:18:50|602.6|599.72|602.6|599.72|602.6|599.72|602.6|599.72|0
1652440740000|2022-05-13 11:19:00|602.79|599.91|603.36|600.48|603.36|600.48|602.79|599.91|0
1652440750000|2022-05-13 11:19:10|603.27|600.39|603.27|600.39|603.46|600.58|603.27|600.39|0
1652440760000|2022-05-13 11:19:20|603.17|600.29|603.17|600.29|603.17|600.29|602.98|600.1|0
1652440770000|2022-05-13 11:19:30|603.36|600.48|603.36|600.48|603.36|600.48|603.36|600.48|0
1652440780000|2022-05-13 11:19:40|603.55|600.67|603.55|600.67|603.55|600.67|603.55|600.67|0
1652440790000|2022-05-13 11:19:50|603.74|600.86|603.17|600.29|603.74|600.86|603.17|600.29|0
1652440800000|2022-05-13 11:20:00|603.36|600.48|602.98|600.1|603.36|600.48|602.98|600.1|0
1652440810000|2022-05-13 11:20:10|603.08|600.2|602.98|600.1|603.08|600.2|602.98|600.1|0
1652440820000|2022-05-13 11:20:20|603.08|600.2|603.36|600.48|603.36|600.48|603.08|600.2|0
1652440830000|2022-05-13 11:20:30|603.55|600.67|603.46|600.58|603.55|600.67|603.46|600.58|0
1652440840000|2022-05-13 11:20:40|603.55|600.67|603.27|600.39|603.55|600.67|603.27|600.39|0
1652440850000|2022-05-13 11:20:50|603.08|600.2|603.17|600.29|603.17|600.29|603.08|600.2|0
1652440860000|2022-05-13 11:21:00|603.55|600.67|603.55|600.67|603.55|600.67|603.36|600.48|0
1652440870000|2022-05-13 11:21:10|603.36|600.48|603.55|600.67|603.55|600.67|603.36|600.48|0
1652440880000|2022-05-13 11:21:20|603.74|600.86|603.74|600.86|603.74|600.86|603.74|600.86|0
1652440890000|2022-05-13 11:21:30|603.55|600.67|603.65|600.77|603.65|600.77|603.55|600.67|0
1652440900000|2022-05-13 11:21:40|603.74|600.86|603.74|600.86|603.74|600.86|603.74|600.86|0
1652440910000|2022-05-13 11:21:50|603.36|600.48|603.36|600.48|603.36|600.48|603.36|600.48|0
1652440930000|2022-05-13 11:22:10|603.27|600.39|602.98|600.1|603.27|600.39|602.98|600.1|0
1652440940000|2022-05-13 11:22:20|603.17|600.29|603.17|600.29|603.17|600.29|603.17|600.29|0
1652440950000|2022-05-13 11:22:30|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652440960000|2022-05-13 11:22:40|603.17|600.29|602.98|600.1|603.17|600.29|602.98|600.1|0
1652440970000|2022-05-13 11:22:50|602.6|599.72|602.6|599.72|602.6|599.72|602.6|599.72|0
1652440980000|2022-05-13 11:23:00|602.7|599.82|602.6|599.72|602.7|599.82|602.6|599.72|0
1652440990000|2022-05-13 11:23:10|602.79|599.91|603.08|600.2|603.08|600.2|602.79|599.91|0
1652441000000|2022-05-13 11:23:20|602.98|600.1|603.08|600.2|603.08|600.2|602.98|600.1|0
1652441010000|2022-05-13 11:23:30|603.17|600.29|603.17|600.29|603.17|600.29|603.17|600.29|0
1652441020000|2022-05-13 11:23:40|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652441030000|2022-05-13 11:23:50|603.17|600.29|603.08|600.2|603.17|600.29|603.08|600.2|0
1652441040000|2022-05-13 11:24:00|603.27|600.39|603.17|600.29|603.27|600.39|603.17|600.29|0
1652441050000|2022-05-13 11:24:10|603.27|600.39|603.17|600.29|603.27|600.39|603.17|600.29|0
1652441070000|2022-05-13 11:24:30|602.98|600.1|602.98|600.1|602.98|600.1|602.98|600.1|0
1652441080000|2022-05-13 11:24:40|602.79|599.91|602.79|599.91|602.79|599.91|602.79|599.91|0
1652441090000|2022-05-13 11:24:50|602.89|600.01|603.17|600.29|603.17|600.29|602.89|600.01|0
1652441100000|2022-05-13 11:25:00|602.98|600.1|602.98|600.1|602.98|600.1|602.79|599.91|0
1652441110000|2022-05-13 11:25:10|602.7|599.82|602.6|599.72|602.7|599.82|602.6|599.72|0
1652441130000|2022-05-13 11:25:30|602.51|599.63|602.79|599.91|602.79|599.91|602.51|599.63|0
1652441140000|2022-05-13 11:25:40|602.6|599.72|602.89|600.01|602.98|600.1|602.6|599.72|0
1652441150000|2022-05-13 11:25:50|602.98|600.1|602.98|600.1|603.17|600.29|602.98|600.1|0
1652441160000|2022-05-13 11:26:00|602.79|599.91|602.79|599.91|602.79|599.91|602.79|599.91|0
1652441170000|2022-05-13 11:26:10|602.6|599.72|602.6|599.72|602.6|599.72|602.6|599.72|0
1652441180000|2022-05-13 11:26:20|602.79|599.91|602.6|599.72|602.79|599.91|602.6|599.72|0
1652441190000|2022-05-13 11:26:30|602.79|599.91|602.79|599.91|602.79|599.91|602.79|599.91|0
1652441200000|2022-05-13 11:26:40|602.7|599.82|602.6|599.72|602.7|599.82|602.6|599.72|0
1652441210000|2022-05-13 11:26:50|602.41|599.53|602.22|599.34|602.41|599.53|602.22|599.34|0
1652441230000|2022-05-13 11:27:10|602.13|599.25|602.41|599.53|602.41|599.53|602.13|599.25|0
1652441240000|2022-05-13 11:27:20|602.32|599.44|602.41|599.53|602.41|599.53|602.22|599.34|0
1652441250000|2022-05-13 11:27:30|602.22|599.34|602.13|599.25|602.22|599.34|602.13|599.25|0
1652441260000|2022-05-13 11:27:40|602.03|599.15|602.22|599.34|602.22|599.34|602.03|599.15|0
1652441270000|2022-05-13 11:27:50|602.03|599.15|601.94|599.06|602.03|599.15|601.94|599.06|0
1652441280000|2022-05-13 11:28:00|601.84|598.96|601.65|598.77|601.84|598.96|601.47|598.59|0
1652441290000|2022-05-13 11:28:10|602.03|599.15|602.41|599.53|602.41|599.53|602.03|599.15|0
1652441300000|2022-05-13 11:28:20|602.6|599.72|603.17|600.29|603.17|600.29|602.6|599.72|0
1652441310000|2022-05-13 11:28:30|602.98|600.1|602.98|600.1|603.17|600.29|602.98|600.1|0
1652441320000|2022-05-13 11:28:40|602.79|599.91|602.79|599.91|602.79|599.91|602.79|599.91|0
1652441330000|2022-05-13 11:28:50|602.6|599.72|602.79|599.91|602.79|599.91|602.6|599.72|0
1652441340000|2022-05-13 11:29:00|602.98|600.1|603.17|600.29|603.17|600.29|602.79|599.91|0
1652441350000|2022-05-13 11:29:10|603.36|600.48|603.17|600.29|603.36|600.48|603.17|600.29|0
1652441360000|2022-05-13 11:29:20|603.08|600.2|602.79|599.91|603.17|600.29|602.79|599.91|0
1652441370000|2022-05-13 11:29:30|602.6|599.72|602.41|599.53|602.6|599.72|602.41|599.53|0
1652441380000|2022-05-13 11:29:40|602.22|599.34|602.13|599.25|602.22|599.34|602.03|599.15|0
1652441390000|2022-05-13 11:29:50|602.03|599.15|602.13|599.25|602.13|599.25|601.84|598.96|0
1652441400000|2022-05-13 11:30:00|602.03|599.15|601.84|598.96|602.03|599.15|601.84|598.96|0
1652441410000|2022-05-13 11:30:10|601.65|598.77|602.03|599.15|602.03|599.15|601.65|598.77|0
1652441420000|2022-05-13 11:30:20|602.22|599.34|602.22|599.34|602.22|599.34|602.22|599.34|0
1652441430000|2022-05-13 11:30:30|602.32|599.44|602.41|599.53|602.41|599.53|602.32|599.44|0
1652441440000|2022-05-13 11:30:40|602.6|599.72|602.6|599.72|602.6|599.72|602.51|599.63|0
1652441450000|2022-05-13 11:30:50|602.79|599.91|602.98|600.1|602.98|600.1|602.79|599.91|0
1652441460000|2022-05-13 11:31:00|602.89|600.01|602.6|599.72|602.89|600.01|602.41|599.53|0
1652441470000|2022-05-13 11:31:10|602.79|599.91|602.79|599.91|602.79|599.91|602.51|599.63|0
1652441480000|2022-05-13 11:31:20|603.17|600.29|602.79|599.91|603.17|600.29|602.79|599.91|0
1652441490000|2022-05-13 11:31:30|602.89|600.01|602.98|600.1|602.98|600.1|602.79|599.91|0
1652441500000|2022-05-13 11:31:40|602.79|599.91|602.6|599.72|602.79|599.91|602.6|599.72|0
1652441510000|2022-05-13 11:31:50|602.79|599.91|603.35|600.47|603.35|600.47|602.79|599.91|0
1652441520000|2022-05-13 11:32:00|603.17|600.29|602.6|599.72|603.17|600.29|602.6|599.72|0
1652441530000|2022-05-13 11:32:10|602.51|599.63|602.41|599.53|602.51|599.63|602.41|599.53|0
1652441540000|2022-05-13 11:32:20|602.22|599.34|602.41|599.53|602.41|599.53|602.22|599.34|0
1652441550000|2022-05-13 11:32:30|602.22|599.34|602.03|599.15|602.22|599.34|602.03|599.15|0
1652441560000|2022-05-13 11:32:40|602.13|599.25|602.32|599.44|602.32|599.44|602.13|599.25|0
1652441570000|2022-05-13 11:32:50|602.22|599.34|602.03|599.15|602.22|599.34|602.03|599.15|0
1652441580000|2022-05-13 11:33:00|601.84|598.96|601.56|598.68|601.84|598.96|601.56|598.68|0
1652441590000|2022-05-13 11:33:10|601.46|598.58|601.09|598.21|601.46|598.58|600.9|598.02|0
1652441600000|2022-05-13 11:33:20|601.18|598.3|600.9|598.02|601.18|598.3|600.9|598.02|0
1652441610000|2022-05-13 11:33:30|601|598.12|600.33|597.45|601|598.12|600.33|597.45|0
1652441620000|2022-05-13 11:33:40|600.14|597.26|600.14|597.26|600.14|597.26|600.14|597.26|0
1652441630000|2022-05-13 11:33:50|600.05|597.17|600.14|597.26|600.14|597.26|600.05|597.17|0
1652441640000|2022-05-13 11:34:00|600.33|597.45|599.86|596.98|600.33|597.45|599.86|596.98|0
1652441650000|2022-05-13 11:34:10|599.39|596.51|599.76|596.88|599.76|596.88|599.39|596.51|0
1652441660000|2022-05-13 11:34:20|599.95|597.07|599.58|596.7|599.95|597.07|599.58|596.7|0
1652441670000|2022-05-13 11:34:30|599.39|596.51|599.39|596.51|599.39|596.51|599.3|596.42|0
1652441680000|2022-05-13 11:34:40|599.3|596.42|599.01|596.13|599.3|596.42|599.01|596.13|0
1652441690000|2022-05-13 11:34:50|599.2|596.32|599.01|596.13|599.2|596.32|599.01|596.13|0
1652441700000|2022-05-13 11:35:00|598.92|596.04|598.82|595.94|599.01|596.13|598.82|595.94|0
1652441710000|2022-05-13 11:35:10|598.73|595.85|598.73|595.85|598.73|595.85|598.73|595.85|0
1652441720000|2022-05-13 11:35:20|598.82|595.94|598.63|595.75|598.82|595.94|598.45|595.57|0
1652441730000|2022-05-13 11:35:30|598.44|595.56|598.54|595.66|598.54|595.66|598.44|595.56|0
1652441740000|2022-05-13 11:35:40|598.63|595.75|598.63|595.75|598.82|595.94|598.63|595.75|0
1652441750000|2022-05-13 11:35:50|598.44|595.56|598.44|595.56|598.44|595.56|598.44|595.56|0
1652441760000|2022-05-13 11:36:00|598.63|595.75|598.63|595.75|598.63|595.75|598.54|595.66|0
1652441770000|2022-05-13 11:36:10|598.54|595.66|598.82|595.94|598.82|595.94|598.54|595.66|0
1652441780000|2022-05-13 11:36:20|599.01|596.13|598.82|595.94|599.01|596.13|598.82|595.94|0
1652441790000|2022-05-13 11:36:30|599.01|596.13|599.39|596.51|599.39|596.51|599.01|596.13|0
1652441800000|2022-05-13 11:36:40|599.2|596.32|599.39|596.51|599.39|596.51|599.2|596.32|0
1652441810000|2022-05-13 11:36:50|599.2|596.32|599.39|596.51|599.39|596.51|599.2|596.32|0
1652441820000|2022-05-13 11:37:00|599.01|596.13|598.92|596.04|599.01|596.13|598.92|596.04|0
1652441830000|2022-05-13 11:37:10|599.01|596.13|599.01|596.13|599.01|596.13|598.82|595.94|0
1652441840000|2022-05-13 11:37:20|598.82|595.94|599.2|596.32|599.2|596.32|598.82|595.94|0
1652441850000|2022-05-13 11:37:30|599.39|596.51|599.3|596.42|599.39|596.51|599.3|596.42|0
1652441860000|2022-05-13 11:37:40|599.2|596.32|599.01|596.13|599.2|596.32|599.01|596.13|0
1652441870000|2022-05-13 11:37:50|599.2|596.32|599.01|596.13|599.2|596.32|598.82|595.94|0
1652441890000|2022-05-13 11:38:10|598.92|596.04|598.82|595.94|598.92|596.04|598.82|595.94|0
1652441900000|2022-05-13 11:38:20|599.01|596.13|599.01|596.13|599.01|596.13|599.01|596.13|0
1652441910000|2022-05-13 11:38:30|598.92|596.04|599.01|596.13|599.01|596.13|598.92|596.04|0
1652441920000|2022-05-13 11:38:40|599.2|596.32|598.82|595.94|599.2|596.32|598.82|595.94|0
1652441930000|2022-05-13 11:38:50|598.92|596.04|599.01|596.13|599.01|596.13|598.92|596.04|0
1652441940000|2022-05-13 11:39:00|598.82|595.94|598.73|595.85|598.82|595.94|598.73|595.85|0
1652441950000|2022-05-13 11:39:10|598.63|595.75|598.82|595.94|598.82|595.94|598.63|595.75|0
1652441960000|2022-05-13 11:39:20|599.2|596.32|599.01|596.13|599.2|596.32|599.01|596.13|0
1652441970000|2022-05-13 11:39:30|599.2|596.32|599.2|596.32|599.2|596.32|599.2|596.32|0
1652441980000|2022-05-13 11:39:40|599.39|596.51|599.57|596.69|599.57|596.69|599.39|596.51|0
1652441990000|2022-05-13 11:39:50|599.39|596.51|599.2|596.32|599.39|596.51|599.2|596.32|0
1652442000000|2022-05-13 11:40:00|599.11|596.23|599.39|596.51|599.39|596.51|599.11|596.23|0
1652442010000|2022-05-13 11:40:10|599.57|596.69|599.39|596.51|599.57|596.69|599.39|596.51|0
1652442020000|2022-05-13 11:40:20|599.3|596.42|599.39|596.51|599.39|596.51|599.3|596.42|0
1652442030000|2022-05-13 11:40:30|599.2|596.32|599.39|596.51|599.39|596.51|599.2|596.32|0
1652442040000|2022-05-13 11:40:40|599.57|596.69|599.57|596.69|599.57|596.69|599.57|596.69|0
1652442050000|2022-05-13 11:40:50|599.39|596.51|598.82|595.94|599.39|596.51|598.82|595.94|0
1652442060000|2022-05-13 11:41:00|598.63|595.75|598.63|595.75|598.63|595.75|598.63|595.75|0
1652442070000|2022-05-13 11:41:10|598.73|595.85|598.73|595.85|598.73|595.85|598.63|595.75|0
1652442080000|2022-05-13 11:41:20|598.63|595.75|598.63|595.75|598.63|595.75|598.63|595.75|0
1652442130000|2022-05-13 11:42:10|599.01|596.13|599.01|596.13|599.01|596.13|599.01|596.13|0
1652442140000|2022-05-13 11:42:20|598.82|595.94|598.82|595.94|598.82|595.94|598.82|595.94|0
1652442150000|2022-05-13 11:42:30|598.63|595.75|598.63|595.75|598.63|595.75|598.63|595.75|0
1652442160000|2022-05-13 11:42:40|598.44|595.56|598.44|595.56|598.44|595.56|598.44|595.56|0
1652442170000|2022-05-13 11:42:50|598.63|595.75|599.01|596.13|599.01|596.13|598.63|595.75|0
1652442190000|2022-05-13 11:43:10|598.82|595.94|599.01|596.13|599.01|596.13|598.82|595.94|0
1652442200000|2022-05-13 11:43:20|599.2|596.32|599.01|596.13|599.2|596.32|599.01|596.13|0
1652442210000|2022-05-13 11:43:30|598.63|595.75|598.63|595.75|598.63|595.75|598.63|595.75|0
1652442220000|2022-05-13 11:43:40|598.44|595.56|598.63|595.75|598.63|595.75|598.44|595.56|0
1652442230000|2022-05-13 11:43:50|598.82|595.94|599.2|596.32|599.2|596.32|598.82|595.94|0
1652442240000|2022-05-13 11:44:00|599.01|596.13|599.01|596.13|599.01|596.13|598.82|595.94|0
1652442250000|2022-05-13 11:44:10|599.11|596.23|598.82|595.94|599.11|596.23|598.82|595.94|0
1652442260000|2022-05-13 11:44:20|597.85|594.97|597.85|594.97|597.85|594.97|597.85|594.97|0
1652442270000|2022-05-13 11:44:30|597.66|594.78|597.66|594.78|597.66|594.78|597.66|594.78|0
1652442280000|2022-05-13 11:44:40|597.1|594.22|596.91|594.03|597.1|594.22|596.91|594.03|0
1652442290000|2022-05-13 11:44:50|597.1|594.22|596.91|594.03|597.1|594.22|596.72|593.84|0
1652442300000|2022-05-13 11:45:00|597.1|594.22|597.28|594.4|597.28|594.4|597.1|594.22|0
1652442310000|2022-05-13 11:45:10|597.19|594.31|597.19|594.31|597.19|594.31|597.19|594.31|0
1652442320000|2022-05-13 11:45:20|597.1|594.22|597.28|594.4|597.28|594.4|597.1|594.22|0
1652442330000|2022-05-13 11:45:30|597.47|594.59|597.47|594.59|597.66|594.78|597.47|594.59|0
1652442340000|2022-05-13 11:45:40|597.66|594.78|597.66|594.78|597.66|594.78|597.66|594.78|0
1652442350000|2022-05-13 11:45:50|597.85|594.97|597.66|594.78|597.85|594.97|597.66|594.78|0
1652442360000|2022-05-13 11:46:00|597.85|594.97|597.66|594.78|597.85|594.97|597.66|594.78|0
1652442370000|2022-05-13 11:46:10|597.57|594.69|597.66|594.78|597.66|594.78|597.57|594.69|0
1652442380000|2022-05-13 11:46:20|597.76|594.88|598.42|595.54|598.42|595.54|597.76|594.88|0
1652442390000|2022-05-13 11:46:30|598.04|595.16|598.04|595.16|598.04|595.16|598.04|595.16|0
1652442420000|2022-05-13 11:47:00|597.85|594.97|598.04|595.16|598.04|595.16|597.85|594.97|0
1652442430000|2022-05-13 11:47:10|597.85|594.97|597.85|594.97|597.85|594.97|597.85|594.97|0
1652442440000|2022-05-13 11:47:20|597.47|594.59|597.66|594.78|597.66|594.78|597.47|594.59|0
1652442450000|2022-05-13 11:47:30|598.04|595.16|597.85|594.97|598.04|595.16|597.85|594.97|0
1652442460000|2022-05-13 11:47:40|598.04|595.16|598.23|595.35|598.42|595.54|598.04|595.16|0
1652442470000|2022-05-13 11:47:50|597.85|594.97|597.85|594.97|597.85|594.97|597.66|594.78|0
1652442480000|2022-05-13 11:48:00|597.57|594.69|597.47|594.59|597.66|594.78|597.47|594.59|0
1652442490000|2022-05-13 11:48:10|597.66|594.78|597.47|594.59|597.66|594.78|597.47|594.59|0
1652442500000|2022-05-13 11:48:20|597.66|594.78|597.47|594.59|597.66|594.78|597.47|594.59|0
1652442510000|2022-05-13 11:48:30|597.28|594.4|597.28|594.4|597.28|594.4|597.28|594.4|0
1652442520000|2022-05-13 11:48:40|597.09|594.21|597.09|594.21|597.09|594.21|597.09|594.21|0
1652442530000|2022-05-13 11:48:50|597.19|594.31|597.28|594.4|597.28|594.4|597.19|594.31|0
1652442540000|2022-05-13 11:49:00|597.47|594.59|597.47|594.59|597.47|594.59|597.47|594.59|0
1652442550000|2022-05-13 11:49:10|597.28|594.4|597.28|594.4|597.28|594.4|597.28|594.4|0
1652442560000|2022-05-13 11:49:20|597.09|594.21|596.72|593.84|597.09|594.21|596.72|593.84|0
1652442570000|2022-05-13 11:49:30|596.91|594.03|596.72|593.84|596.91|594.03|596.72|593.84|0
1652442580000|2022-05-13 11:49:40|595.21|592.33|595.59|592.71|595.77|592.89|595.21|592.33|0
1652442590000|2022-05-13 11:49:50|595.4|592.52|595.21|592.33|595.4|592.52|595.21|592.33|0
1652442600000|2022-05-13 11:50:00|595.59|592.71|595.4|592.52|595.59|592.71|595.4|592.52|0
1652442610000|2022-05-13 11:50:10|595.21|592.33|595.77|592.89|595.77|592.89|595.21|592.33|0
1652442620000|2022-05-13 11:50:20|595.96|593.08|596.34|593.46|596.34|593.46|595.77|592.89|0
1652442630000|2022-05-13 11:50:30|596.53|593.65|596.53|593.65|596.53|593.65|596.53|593.65|0
1652442640000|2022-05-13 11:50:40|596.34|593.46|596.34|593.46|596.34|593.46|596.34|593.46|0
1652442650000|2022-05-13 11:50:50|596.44|593.56|596.53|593.65|596.53|593.65|596.44|593.56|0
1652442660000|2022-05-13 11:51:00|596.72|593.84|597.19|594.31|597.19|594.31|596.72|593.84|0
1652442670000|2022-05-13 11:51:10|597.28|594.4|597.28|594.4|597.28|594.4|597.28|594.4|0
1652442680000|2022-05-13 11:51:20|597.19|594.31|597.09|594.21|597.28|594.4|597.09|594.21|0
1652442690000|2022-05-13 11:51:30|597.28|594.4|597.28|594.4|597.28|594.4|597.19|594.31|0
1652442700000|2022-05-13 11:51:40|597.47|594.59|597.47|594.59|597.47|594.59|597.47|594.59|0
1652442710000|2022-05-13 11:51:50|597.66|594.78|597.66|594.78|597.85|594.97|597.66|594.78|0
1652442720000|2022-05-13 11:52:00|597.85|594.97|597.66|594.78|597.85|594.97|597.66|594.78|0
1652442730000|2022-05-13 11:52:10|597.38|594.5|597.09|594.21|597.38|594.5|597.09|594.21|0
1652442740000|2022-05-13 11:52:20|597.19|594.31|596.9|594.02|597.19|594.31|596.9|594.02|0
1652442750000|2022-05-13 11:52:30|596.72|593.84|596.81|593.93|597.09|594.21|596.72|593.84|0
1652442760000|2022-05-13 11:52:40|596.9|594.02|596.34|593.46|596.9|594.02|596.34|593.46|0
1652442770000|2022-05-13 11:52:50|596.15|593.27|595.96|593.08|596.15|593.27|595.77|592.89|0
1652442780000|2022-05-13 11:53:00|595.77|592.89|596.15|593.27|596.15|593.27|595.77|592.89|0
1652442790000|2022-05-13 11:53:10|595.96|593.08|595.96|593.08|595.96|593.08|595.96|593.08|0
1652442800000|2022-05-13 11:53:20|596.15|593.27|596.15|593.27|596.15|593.27|596.15|593.27|0
1652442810000|2022-05-13 11:53:30|595.96|593.08|595.96|593.08|595.96|593.08|595.77|592.89|0
1652442820000|2022-05-13 11:53:40|595.77|592.89|595.96|593.08|595.96|593.08|595.77|592.89|0
1652442830000|2022-05-13 11:53:50|595.77|592.89|595.68|592.8|595.77|592.89|595.68|592.8|0
1652442840000|2022-05-13 11:54:00|595.77|592.89|595.21|592.33|595.77|592.89|595.21|592.33|0
1652442850000|2022-05-13 11:54:10|595.58|592.7|595.4|592.52|595.77|592.89|595.4|592.52|0
1652442860000|2022-05-13 11:54:20|595.21|592.33|595.4|592.52|595.4|592.52|595.21|592.33|0
1652442870000|2022-05-13 11:54:30|595.21|592.33|595.02|592.14|595.21|592.33|595.02|592.14|0
1652442880000|2022-05-13 11:54:40|595.4|592.52|595.58|592.7|595.77|592.89|595.4|592.52|0
1652442890000|2022-05-13 11:54:50|595.77|592.89|595.02|592.14|595.77|592.89|595.02|592.14|0
1652442900000|2022-05-13 11:55:00|594.83|591.95|594.83|591.95|594.83|591.95|594.83|591.95|0
1652442910000|2022-05-13 11:55:10|594.55|591.67|594.55|591.67|594.64|591.76|594.55|591.67|0
1652442920000|2022-05-13 11:55:20|594.64|591.76|594.83|591.95|594.83|591.95|594.64|591.76|0
1652442930000|2022-05-13 11:55:30|594.74|591.86|594.64|591.76|594.74|591.86|594.64|591.76|0
1652442940000|2022-05-13 11:55:40|594.45|591.57|594.45|591.57|594.64|591.76|594.45|591.57|0
1652442950000|2022-05-13 11:55:50|594.08|591.2|594.08|591.2|594.08|591.2|593.89|591.01|0
1652442960000|2022-05-13 11:56:00|593.89|591.01|593.89|591.01|593.89|591.01|593.7|590.82|0
1652442970000|2022-05-13 11:56:10|594.08|591.2|594.08|591.2|594.08|591.2|594.08|591.2|0
1652442980000|2022-05-13 11:56:20|593.89|591.01|593.89|591.01|593.89|591.01|593.89|591.01|0
1652443010000|2022-05-13 11:56:50|594.08|591.2|594.08|591.2|594.27|591.39|594.08|591.2|0
1652443020000|2022-05-13 11:57:00|593.89|591.01|594.27|591.39|594.27|591.39|593.89|591.01|0
1652443030000|2022-05-13 11:57:10|594.45|591.57|594.27|591.39|594.45|591.57|594.27|591.39|0
1652443040000|2022-05-13 11:57:20|594.08|591.2|594.08|591.2|594.18|591.3|594.08|591.2|0
1652443050000|2022-05-13 11:57:30|593.89|591.01|593.7|590.82|593.89|591.01|593.7|590.82|0
1652443060000|2022-05-13 11:57:40|591.45|588.57|589.38|586.5|591.45|588.57|588.45|585.57|0
1652443070000|2022-05-13 11:57:50|589.01|586.13|588.26|585.38|589.2|586.32|588.26|585.38|0
1652443080000|2022-05-13 11:58:00|589.01|586.13|589.38|586.5|589.38|586.5|588.82|585.94|0
1652443090000|2022-05-13 11:58:10|589.57|586.69|590.51|587.63|590.51|587.63|589.38|586.5|0
1652443100000|2022-05-13 11:58:20|589.95|587.07|590.13|587.25|590.32|587.44|589.95|587.07|0
1652443110000|2022-05-13 11:58:30|590.51|587.63|589.01|586.13|590.51|587.63|589.01|586.13|0
1652443120000|2022-05-13 11:58:40|589.11|586.23|588.45|585.57|589.11|586.23|588.45|585.57|0
1652443130000|2022-05-13 11:58:50|588.63|585.75|589.38|586.5|589.38|586.5|588.63|585.75|0
1652443140000|2022-05-13 11:59:00|589.2|586.32|589.57|586.69|589.57|586.69|589.2|586.32|0
1652443150000|2022-05-13 11:59:10|589.38|586.5|589.2|586.32|589.38|586.5|589.01|586.13|0
1652443160000|2022-05-13 11:59:20|589.48|586.6|589.67|586.79|589.76|586.88|589.48|586.6|0
1652443170000|2022-05-13 11:59:30|589.76|586.88|589.76|586.88|589.76|586.88|589.57|586.69|0
1652443180000|2022-05-13 11:59:40|589.95|587.07|589.38|586.5|589.95|587.07|589.38|586.5|0
1652443190000|2022-05-13 11:59:50|589.48|586.6|589.95|587.07|589.95|587.07|589.38|586.5|0
1652443200000|2022-05-13 12:00:00|589.38|586.5|589.01|586.13|589.57|586.69|589.01|586.13|0
1652443210000|2022-05-13 12:00:10|589.2|586.32|588.82|585.94|589.2|586.32|588.82|585.94|0
1652443220000|2022-05-13 12:00:20|589.01|586.13|588.45|585.57|589.2|586.32|588.45|585.57|0
1652443230000|2022-05-13 12:00:30|588.26|585.38|588.45|585.57|588.45|585.57|588.07|585.19|0
1652443240000|2022-05-13 12:00:40|588.26|585.38|588.45|585.57|588.45|585.57|588.26|585.38|0
1652443250000|2022-05-13 12:00:50|588.26|585.38|588.45|585.57|588.45|585.57|588.26|585.38|0
1652443260000|2022-05-13 12:01:00|588.26|585.38|588.36|585.48|588.36|585.48|588.07|585.19|0
1652443270000|2022-05-13 12:01:10|589.01|586.13|589.38|586.5|589.57|586.69|589.01|586.13|0
1652443280000|2022-05-13 12:01:20|589.67|586.79|589.67|586.79|589.67|586.79|589.67|586.79|0
1652443290000|2022-05-13 12:01:30|590.13|587.25|589.85|586.97|590.13|587.25|589.85|586.97|0
1652443300000|2022-05-13 12:01:40|589.76|586.88|589.94|587.06|589.94|587.06|589.57|586.69|0
1652443310000|2022-05-13 12:01:50|589.76|586.88|589.94|587.06|589.94|587.06|589.76|586.88|0
1652443320000|2022-05-13 12:02:00|590.04|587.16|590.32|587.44|590.32|587.44|590.04|587.16|0
1652443330000|2022-05-13 12:02:10|590.51|587.63|590.69|587.81|590.69|587.81|590.51|587.63|0
1652443340000|2022-05-13 12:02:20|590.79|587.91|590.69|587.81|590.88|588|590.51|587.63|0
1652443350000|2022-05-13 12:02:30|590.88|588|591.07|588.19|591.07|588.19|590.88|588|0
1652443360000|2022-05-13 12:02:40|591.26|588.38|591.07|588.19|591.26|588.38|591.07|588.19|0
1652443370000|2022-05-13 12:02:50|591.45|588.57|591.45|588.57|591.45|588.57|591.26|588.38|0
1652443380000|2022-05-13 12:03:00|591.63|588.75|592.2|589.32|592.2|589.32|591.63|588.75|0
1652443390000|2022-05-13 12:03:10|592.01|589.13|591.92|589.04|592.01|589.13|591.73|588.85|0
1652443400000|2022-05-13 12:03:20|591.82|588.94|591.82|588.94|591.82|588.94|591.82|588.94|0
1652443410000|2022-05-13 12:03:30|591.92|589.04|592.38|589.5|592.38|589.5|591.92|589.04|0
1652443420000|2022-05-13 12:03:40|592.2|589.32|592.01|589.13|592.2|589.32|592.01|589.13|0
1652443430000|2022-05-13 12:03:50|592.2|589.32|592.11|589.23|592.2|589.32|592.11|589.23|0
1652443440000|2022-05-13 12:04:00|591.82|588.94|592.01|589.13|592.01|589.13|591.82|588.94|0
1652443450000|2022-05-13 12:04:10|590.88|588|591.44|588.56|591.44|588.56|590.88|588|0
1652443460000|2022-05-13 12:04:20|591.07|588.19|591.26|588.38|591.26|588.38|590.88|588|0
1652443470000|2022-05-13 12:04:30|591.44|588.56|591.44|588.56|591.44|588.56|591.44|588.56|0
1652443480000|2022-05-13 12:04:40|591.35|588.47|592.01|589.13|592.01|589.13|591.26|588.38|0
1652443490000|2022-05-13 12:04:50|591.82|588.94|592.2|589.32|592.38|589.5|591.82|588.94|0
1652443500000|2022-05-13 12:05:00|592.38|589.5|592.2|589.32|592.38|589.5|592.2|589.32|0
1652443510000|2022-05-13 12:05:10|592.57|589.69|592.57|589.69|592.57|589.69|592.38|589.5|0
1652443520000|2022-05-13 12:05:20|592.29|589.41|592.95|590.07|592.95|590.07|592.29|589.41|0
1652443530000|2022-05-13 12:05:30|592.57|589.69|592.57|589.69|592.76|589.88|592.57|589.69|0
1652443540000|2022-05-13 12:05:40|592.76|589.88|592.76|589.88|592.95|590.07|592.76|589.88|0
1652443550000|2022-05-13 12:05:50|592.57|589.69|592.95|590.07|592.95|590.07|592.57|589.69|0
1652443560000|2022-05-13 12:06:00|592.86|589.98|593.32|590.44|593.51|590.63|592.86|589.98|0
1652443570000|2022-05-13 12:06:10|593.13|590.25|593.13|590.25|593.13|590.25|593.13|590.25|0
1652443580000|2022-05-13 12:06:20|592.95|590.07|592.95|590.07|592.95|590.07|592.76|589.88|0
1652443590000|2022-05-13 12:06:30|592.57|589.69|592.76|589.88|592.86|589.98|592.57|589.69|0
1652443600000|2022-05-13 12:06:40|592.57|589.69|592.76|589.88|592.76|589.88|592.57|589.69|0
1652443610000|2022-05-13 12:06:50|592.95|590.07|592.95|590.07|592.95|590.07|592.95|590.07|0
1652443620000|2022-05-13 12:07:00|593.13|590.25|592.95|590.07|593.13|590.25|592.95|590.07|0
1652443630000|2022-05-13 12:07:10|593.13|590.25|592.95|590.07|593.13|590.25|592.95|590.07|0
1652443640000|2022-05-13 12:07:20|593.32|590.44|593.51|590.63|593.51|590.63|593.32|590.44|0
1652443650000|2022-05-13 12:07:30|593.23|590.35|592.86|589.98|593.23|590.35|592.86|589.98|0
1652443660000|2022-05-13 12:07:40|592.76|589.88|592.76|589.88|592.76|589.88|592.67|589.79|0
1652443670000|2022-05-13 12:07:50|592.67|589.79|592.67|589.79|592.67|589.79|592.67|589.79|0
1652443680000|2022-05-13 12:08:00|592.76|589.88|592.57|589.69|592.95|590.07|592.57|589.69|0
1652443690000|2022-05-13 12:08:10|592.76|589.88|592.57|589.69|592.76|589.88|592.57|589.69|0
1652443700000|2022-05-13 12:08:20|592.95|590.07|592.67|589.79|592.95|590.07|592.57|589.69|0
1652443710000|2022-05-13 12:08:30|592.57|589.69|592.38|589.5|592.76|589.88|592.38|589.5|0
1652443720000|2022-05-13 12:08:40|592.19|589.31|591.73|588.85|592.19|589.31|591.63|588.75|0
1652443730000|2022-05-13 12:08:50|591.07|588.19|591.82|588.94|591.82|588.94|591.07|588.19|0
1652443740000|2022-05-13 12:09:00|591.63|588.75|591.82|588.94|592.01|589.13|591.63|588.75|0
1652443750000|2022-05-13 12:09:10|592.01|589.13|591.63|588.75|592.01|589.13|591.63|588.75|0
1652443760000|2022-05-13 12:09:20|592.01|589.13|591.82|588.94|592.01|589.13|591.82|588.94|0
1652443770000|2022-05-13 12:09:30|591.73|588.85|592.01|589.13|592.01|589.13|591.73|588.85|0
1652443780000|2022-05-13 12:09:40|592.19|589.31|592.01|589.13|592.19|589.31|592.01|589.13|0
1652443790000|2022-05-13 12:09:50|592.19|589.31|592.19|589.31|592.19|589.31|592.1|589.22|0
1652443800000|2022-05-13 12:10:00|592.01|589.13|591.82|588.94|592.01|589.13|591.82|588.94|0
1652443810000|2022-05-13 12:10:10|592.19|589.31|592.19|589.31|592.19|589.31|592.19|589.31|0
1652443820000|2022-05-13 12:10:20|592.01|589.13|592.01|589.13|592.01|589.13|591.82|588.94|0
1652443830000|2022-05-13 12:10:30|591.82|588.94|592.19|589.31|592.19|589.31|591.82|588.94|0
1652443840000|2022-05-13 12:10:40|592.38|589.5|592.01|589.13|592.38|589.5|592.01|589.13|0
1652443850000|2022-05-13 12:10:50|592.1|589.22|592.19|589.31|592.19|589.31|592.01|589.13|0
1652443860000|2022-05-13 12:11:00|592.1|589.22|592.19|589.31|592.19|589.31|592.1|589.22|0
1652443870000|2022-05-13 12:11:10|592.29|589.41|592.38|589.5|592.38|589.5|592.29|589.41|0
1652443880000|2022-05-13 12:11:20|592.29|589.41|592.19|589.31|592.57|589.69|592.19|589.31|0
1652443890000|2022-05-13 12:11:30|592.29|589.41|592.19|589.31|592.29|589.41|592.19|589.31|0
1652443900000|2022-05-13 12:11:40|592.29|589.41|592.94|590.06|593.13|590.25|592.29|589.41|0
1652443910000|2022-05-13 12:11:50|592.76|589.88|592.76|589.88|592.76|589.88|592.76|589.88|0
1652443920000|2022-05-13 12:12:00|592.57|589.69|592.57|589.69|592.57|589.69|592.57|589.69|0
1652443930000|2022-05-13 12:12:10|592.38|589.5|592.57|589.69|592.57|589.69|592.38|589.5|0
1652443940000|2022-05-13 12:12:20|592.38|589.5|592.38|589.5|592.38|589.5|592.38|589.5|0
1652443950000|2022-05-13 12:12:30|592.48|589.6|592.57|589.69|592.57|589.69|592.48|589.6|0
1652443960000|2022-05-13 12:12:40|592.38|589.5|592.76|589.88|592.76|589.88|592.38|589.5|0
1652443970000|2022-05-13 12:12:50|592.94|590.06|593.13|590.25|593.13|590.25|592.94|590.06|0
1652443980000|2022-05-13 12:13:00|592.94|590.06|593.13|590.25|593.13|590.25|592.94|590.06|0
1652443990000|2022-05-13 12:13:10|592.94|590.06|593.51|590.63|593.51|590.63|592.94|590.06|0
1652444000000|2022-05-13 12:13:20|593.7|590.82|594.55|591.67|594.55|591.67|593.7|590.82|0
1652444010000|2022-05-13 12:13:30|594.37|591.49|592.42|589.54|594.37|591.49|592.42|589.54|0
1652444020000|2022-05-13 12:13:40|592.61|589.73|592.61|589.73|592.61|589.73|592.61|589.73|0
1652444030000|2022-05-13 12:13:50|592.23|589.35|592.8|589.92|592.8|589.92|592.23|589.35|0
1652444040000|2022-05-13 12:14:00|592.61|589.73|592.42|589.54|592.61|589.73|592.42|589.54|0
1652444050000|2022-05-13 12:14:10|592.9|590.02|594.1|591.22|594.48|591.6|592.9|590.02|0
1652444060000|2022-05-13 12:14:20|593.92|591.04|594.29|591.41|594.29|591.41|593.92|591.04|0
1652444070000|2022-05-13 12:14:30|594.67|591.79|594.67|591.79|594.67|591.79|594.48|591.6|0
1652444080000|2022-05-13 12:14:40|594.85|591.97|594.85|591.97|594.85|591.97|594.29|591.41|0
1652444090000|2022-05-13 12:14:50|594.76|591.88|594.48|591.6|594.76|591.88|594.48|591.6|0
1652444100000|2022-05-13 12:15:00|594.29|591.41|594.85|591.97|594.85|591.97|594.29|591.41|0
1652444110000|2022-05-13 12:15:10|594.76|591.88|595.04|592.16|595.04|592.16|594.76|591.88|0
1652444120000|2022-05-13 12:15:20|594.85|591.97|594.29|591.41|594.85|591.97|594.29|591.41|0
1652444130000|2022-05-13 12:15:30|594.48|591.6|594.1|591.22|594.48|591.6|594.1|591.22|0
1652444140000|2022-05-13 12:15:40|593.92|591.04|593.92|591.04|593.92|591.04|593.73|590.85|0
1652444150000|2022-05-13 12:15:50|593.73|590.85|593.54|590.66|593.73|590.85|593.54|590.66|0
1652444160000|2022-05-13 12:16:00|593.73|590.85|594.29|591.41|594.29|591.41|593.73|590.85|0
1652444170000|2022-05-13 12:16:10|594.1|591.22|594.29|591.41|594.29|591.41|594.1|591.22|0
1652444180000|2022-05-13 12:16:20|593.92|591.04|593.54|590.66|593.92|591.04|593.54|590.66|0
1652444190000|2022-05-13 12:16:30|593.26|590.38|593.17|590.29|593.26|590.38|593.17|590.29|0
1652444200000|2022-05-13 12:16:40|592.98|590.1|592.61|589.73|592.98|590.1|592.61|589.73|0
1652444210000|2022-05-13 12:16:50|592.79|589.91|592.98|590.1|592.98|590.1|592.79|589.91|0
1652444220000|2022-05-13 12:17:00|592.79|589.91|592.42|589.54|592.79|589.91|592.23|589.35|0
1652444230000|2022-05-13 12:17:10|592.79|589.91|592.79|589.91|592.79|589.91|592.61|589.73|0
1652444240000|2022-05-13 12:17:20|592.42|589.54|591.48|588.6|592.42|589.54|591.48|588.6|0
1652444250000|2022-05-13 12:17:30|591.86|588.98|591.67|588.79|591.86|588.98|591.67|588.79|0
1652444260000|2022-05-13 12:17:40|591.48|588.6|591.48|588.6|591.48|588.6|591.48|588.6|0
1652444270000|2022-05-13 12:17:50|591.67|588.79|591.86|588.98|591.86|588.98|591.67|588.79|0
1652444280000|2022-05-13 12:18:00|592.23|589.35|592.04|589.16|592.23|589.35|592.04|589.16|0
1652444290000|2022-05-13 12:18:10|592.23|589.35|592.04|589.16|592.23|589.35|592.04|589.16|0
1652444300000|2022-05-13 12:18:20|592.14|589.26|592.23|589.35|592.23|589.35|592.14|589.26|0
1652444320000|2022-05-13 12:18:40|592.42|589.54|592.42|589.54|592.42|589.54|592.23|589.35|0
1652444330000|2022-05-13 12:18:50|592.23|589.35|592.23|589.35|592.23|589.35|592.04|589.16|0
1652444340000|2022-05-13 12:19:00|592.42|589.54|592.42|589.54|592.42|589.54|592.23|589.35|0
1652444350000|2022-05-13 12:19:10|592.6|589.72|592.23|589.35|592.6|589.72|592.23|589.35|0
1652444360000|2022-05-13 12:19:20|592.33|589.45|592.33|589.45|592.33|589.45|592.33|589.45|0
1652444370000|2022-05-13 12:19:30|592.42|589.54|592.23|589.35|592.42|589.54|592.23|589.35|0
1652444380000|2022-05-13 12:19:40|592.33|589.45|592.14|589.26|592.33|589.45|592.04|589.16|0
1652444390000|2022-05-13 12:19:50|592.23|589.35|592.7|589.82|592.7|589.82|592.23|589.35|0
1652444400000|2022-05-13 12:20:00|592.6|589.72|592.7|589.82|592.7|589.82|592.6|589.72|0
1652444410000|2022-05-13 12:20:10|592.79|589.91|592.79|589.91|592.79|589.91|592.7|589.82|0
1652444420000|2022-05-13 12:20:20|592.6|589.72|592.6|589.72|592.6|589.72|592.42|589.54|0
1652444430000|2022-05-13 12:20:30|592.42|589.54|592.79|589.91|592.79|589.91|592.42|589.54|0
1652444440000|2022-05-13 12:20:40|592.7|589.82|592.6|589.72|592.7|589.82|592.6|589.72|0
1652444450000|2022-05-13 12:20:50|592.42|589.54|592.04|589.16|592.42|589.54|592.04|589.16|0
1652444460000|2022-05-13 12:21:00|591.67|588.79|592.04|589.16|592.04|589.16|591.67|588.79|0
1652444470000|2022-05-13 12:21:10|592.42|589.54|592.51|589.63|592.51|589.63|592.42|589.54|0
1652444480000|2022-05-13 12:21:20|592.6|589.72|592.04|589.16|592.6|589.72|592.04|589.16|0
1652444490000|2022-05-13 12:21:30|592.6|589.72|592.6|589.72|592.6|589.72|592.42|589.54|0
1652444500000|2022-05-13 12:21:40|592.42|589.54|592.6|589.72|592.6|589.72|592.42|589.54|0
1652444510000|2022-05-13 12:21:50|592.98|590.1|593.17|590.29|593.17|590.29|592.98|590.1|0
1652444520000|2022-05-13 12:22:00|593.35|590.47|593.35|590.47|593.35|590.47|593.35|590.47|0
1652444530000|2022-05-13 12:22:10|593.54|590.66|593.73|590.85|593.73|590.85|593.35|590.47|0
1652444540000|2022-05-13 12:22:20|593.35|590.47|592.98|590.1|593.35|590.47|592.98|590.1|0
1652444550000|2022-05-13 12:22:30|593.17|590.29|592.98|590.1|593.17|590.29|592.98|590.1|0
1652444560000|2022-05-13 12:22:40|593.17|590.29|593.08|590.2|593.17|590.29|592.79|589.91|0
1652444570000|2022-05-13 12:22:50|593.17|590.29|593.17|590.29|593.45|590.57|593.17|590.29|0
1652444580000|2022-05-13 12:23:00|593.16|590.28|593.16|590.28|593.16|590.28|593.16|590.28|0
1652444590000|2022-05-13 12:23:10|592.79|589.91|593.16|590.28|593.16|590.28|592.79|589.91|0
1652444600000|2022-05-13 12:23:20|593.07|590.19|593.07|590.19|593.07|590.19|593.07|590.19|0
1652444610000|2022-05-13 12:23:30|593.35|590.47|593.35|590.47|593.35|590.47|593.35|590.47|0
1652444620000|2022-05-13 12:23:40|593.54|590.66|593.73|590.85|593.73|590.85|593.54|590.66|0
1652444640000|2022-05-13 12:24:00|593.91|591.03|594.29|591.41|594.29|591.41|593.91|591.03|0
1652444650000|2022-05-13 12:24:10|594.1|591.22|594.1|591.22|594.29|591.41|594.1|591.22|0
1652444660000|2022-05-13 12:24:20|594.2|591.32|594.66|591.78|594.85|591.97|594.1|591.22|0
1652444670000|2022-05-13 12:24:30|594.85|591.97|594.48|591.6|594.85|591.97|594.48|591.6|0
1652444680000|2022-05-13 12:24:40|594.66|591.78|594.85|591.97|594.85|591.97|594.66|591.78|0
1652444690000|2022-05-13 12:24:50|594.57|591.69|594.39|591.51|594.57|591.69|594.39|591.51|0
1652444700000|2022-05-13 12:25:00|594.29|591.41|594.85|591.97|594.85|591.97|594.29|591.41|0
1652444710000|2022-05-13 12:25:10|595.04|592.16|595.14|592.26|595.23|592.35|595.04|592.16|0
1652444720000|2022-05-13 12:25:20|595.04|592.16|594.76|591.88|595.04|592.16|594.76|591.88|0
1652444730000|2022-05-13 12:25:30|594.66|591.78|594.85|591.97|595.04|592.16|594.66|591.78|0
1652444740000|2022-05-13 12:25:40|595.04|592.16|595.23|592.35|595.41|592.53|595.04|592.16|0
1652444750000|2022-05-13 12:25:50|595.14|592.26|595.14|592.26|595.14|592.26|595.04|592.16|0
1652444760000|2022-05-13 12:26:00|595.04|592.16|595.23|592.35|595.23|592.35|595.04|592.16|0
1652444770000|2022-05-13 12:26:10|595.32|592.44|595.23|592.35|595.32|592.44|595.23|592.35|0
1652444780000|2022-05-13 12:26:20|594.85|591.97|594.85|591.97|594.85|591.97|594.85|591.97|0
1652444800000|2022-05-13 12:26:40|594.76|591.88|594.85|591.97|594.85|591.97|594.66|591.78|0
1652444810000|2022-05-13 12:26:50|594.66|591.78|594.29|591.41|594.66|591.78|594.29|591.41|0
1652444820000|2022-05-13 12:27:00|594.48|591.6|594.85|591.97|595.04|592.16|594.48|591.6|0
1652444830000|2022-05-13 12:27:10|594.66|591.78|594.85|591.97|594.85|591.97|594.66|591.78|0
1652444840000|2022-05-13 12:27:20|594.95|592.07|594.95|592.07|594.95|592.07|594.85|591.97|0
1652444850000|2022-05-13 12:27:30|594.85|591.97|595.04|592.16|595.23|592.35|594.85|591.97|0
1652444860000|2022-05-13 12:27:40|594.85|591.97|595.04|592.16|595.04|592.16|594.85|591.97|0
1652444870000|2022-05-13 12:27:50|595.14|592.26|595.14|592.26|595.14|592.26|595.04|592.16|0
1652444880000|2022-05-13 12:28:00|595.23|592.35|595.23|592.35|595.32|592.44|595.23|592.35|0
1652444890000|2022-05-13 12:28:10|595.41|592.53|595.23|592.35|595.41|592.53|595.23|592.35|0
1652444900000|2022-05-13 12:28:20|595.41|592.53|595.41|592.53|595.41|592.53|595.41|592.53|0
1652444910000|2022-05-13 12:28:30|595.04|592.16|595.04|592.16|595.04|592.16|595.04|592.16|0
1652444920000|2022-05-13 12:28:40|595.14|592.26|595.04|592.16|595.23|592.35|595.04|592.16|0
1652444930000|2022-05-13 12:28:50|594.85|591.97|594.85|591.97|594.85|591.97|594.76|591.88|0
1652444940000|2022-05-13 12:29:00|594.76|591.88|595.04|592.16|595.04|592.16|594.76|591.88|0
1652444950000|2022-05-13 12:29:10|594.85|591.97|594.85|591.97|594.85|591.97|594.66|591.78|0
1652444960000|2022-05-13 12:29:20|595.04|592.16|594.85|591.97|595.04|592.16|594.85|591.97|0
1652444970000|2022-05-13 12:29:30|595.14|592.26|595.04|592.16|595.14|592.26|595.04|592.16|0
1652444980000|2022-05-13 12:29:40|594.85|591.97|594.66|591.78|594.85|591.97|594.66|591.78|0
1652444990000|2022-05-13 12:29:50|594.57|591.69|594.47|591.59|594.66|591.78|594.47|591.59|0
1652445000000|2022-05-13 12:30:00|594.57|591.69|593.91|591.03|594.66|591.78|593.91|591.03|0
1652445010000|2022-05-13 12:30:10|593.35|590.47|594.1|591.22|594.1|591.22|593.35|590.47|0
1652445020000|2022-05-13 12:30:20|593.91|591.03|593.16|590.28|593.91|591.03|593.16|590.28|0
1652445030000|2022-05-13 12:30:30|592.41|589.53|591.66|588.78|592.41|589.53|591.66|588.78|0
1652445040000|2022-05-13 12:30:40|592.04|589.16|593.54|590.66|593.72|590.84|592.04|589.16|0
1652445050000|2022-05-13 12:30:50|593.45|590.57|594.1|591.22|594.1|591.22|593.35|590.47|0
1652445060000|2022-05-13 12:31:00|594.29|591.41|593.54|590.66|594.29|591.41|593.54|590.66|0
1652445070000|2022-05-13 12:31:10|593.72|590.84|593.91|591.03|593.91|591.03|593.72|590.84|0
1652445080000|2022-05-13 12:31:20|594.1|591.22|592.97|590.09|594.1|591.22|592.97|590.09|0
1652445090000|2022-05-13 12:31:30|592.7|589.82|592.79|589.91|592.79|589.91|592.6|589.72|0
1652445100000|2022-05-13 12:31:40|592.6|589.72|592.79|589.91|592.79|589.91|592.41|589.53|0
1652445110000|2022-05-13 12:31:50|592.6|589.72|593.35|590.47|593.35|590.47|592.6|589.72|0
1652445120000|2022-05-13 12:32:00|593.54|590.66|593.16|590.28|593.54|590.66|593.16|590.28|0
1652445130000|2022-05-13 12:32:10|592.97|590.09|592.79|589.91|593.16|590.28|592.79|589.91|0
1652445140000|2022-05-13 12:32:20|592.88|590|593.07|590.19|593.07|590.19|592.88|590|0
1652445150000|2022-05-13 12:32:30|593.16|590.28|593.16|590.28|593.16|590.28|593.16|590.28|0
1652445160000|2022-05-13 12:32:40|592.97|590.09|592.88|590|592.97|590.09|592.88|590|0
1652445170000|2022-05-13 12:32:50|592.6|589.72|592.6|589.72|592.6|589.72|592.6|589.72|0
1652445180000|2022-05-13 12:33:00|592.51|589.63|592.41|589.53|592.51|589.63|592.41|589.53|0
1652445190000|2022-05-13 12:33:10|592.51|589.63|592.6|589.72|592.6|589.72|592.51|589.63|0
1652445200000|2022-05-13 12:33:20|592.7|589.82|592.88|590|592.97|590.09|592.7|589.82|0
1652445210000|2022-05-13 12:33:30|592.79|589.91|593.07|590.19|593.07|590.19|592.79|589.91|0
1652445220000|2022-05-13 12:33:40|592.88|590|592.88|590|592.88|590|592.88|590|0
1652445230000|2022-05-13 12:33:50|592.97|590.09|592.88|590|592.97|590.09|592.88|590|0
1652445240000|2022-05-13 12:34:00|592.79|589.91|592.6|589.72|592.79|589.91|592.6|589.72|0
1652445250000|2022-05-13 12:34:10|592.41|589.53|591.29|588.41|592.41|589.53|590.92|588.04|0
1652445260000|2022-05-13 12:34:20|591.48|588.6|591.39|588.51|591.48|588.6|591.29|588.41|0
1652445270000|2022-05-13 12:34:30|591.29|588.41|591.48|588.6|591.48|588.6|591.29|588.41|0
1652445280000|2022-05-13 12:34:40|591.85|588.97|591.66|588.78|591.95|589.07|591.66|588.78|0
1652445290000|2022-05-13 12:34:50|591.48|588.6|591.2|588.32|591.48|588.6|591.01|588.13|0
1652445300000|2022-05-13 12:35:00|591.1|588.22|591.29|588.41|591.29|588.41|591.1|588.22|0
1652445310000|2022-05-13 12:35:10|591.48|588.6|591.1|588.22|591.48|588.6|591.1|588.22|0
1652445320000|2022-05-13 12:35:20|591.29|588.41|591.29|588.41|591.29|588.41|591.1|588.22|0
1652445330000|2022-05-13 12:35:30|591.1|588.22|590.92|588.04|591.1|588.22|590.92|588.04|0
1652445340000|2022-05-13 12:35:40|591.1|588.22|591.1|588.22|591.1|588.22|591.01|588.13|0
1652445350000|2022-05-13 12:35:50|591.2|588.32|591.1|588.22|591.29|588.41|591.1|588.22|0
1652445360000|2022-05-13 12:36:00|591.29|588.41|591.85|588.97|591.85|588.97|591.29|588.41|0
1652445370000|2022-05-13 12:36:10|591.48|588.6|591.29|588.41|591.48|588.6|591.29|588.41|0
1652445380000|2022-05-13 12:36:20|591.1|588.22|591.1|588.22|591.1|588.22|590.92|588.04|0
1652445390000|2022-05-13 12:36:30|590.92|588.04|591.1|588.22|591.1|588.22|590.92|588.04|0
1652445400000|2022-05-13 12:36:40|591.29|588.41|591.66|588.78|591.66|588.78|591.29|588.41|0
1652445410000|2022-05-13 12:36:50|591.85|588.97|591.66|588.78|592.04|589.16|591.66|588.78|0
1652445420000|2022-05-13 12:37:00|591.48|588.6|591.57|588.69|591.57|588.69|591.48|588.6|0
1652445430000|2022-05-13 12:37:10|591.48|588.6|591.29|588.41|591.66|588.78|591.29|588.41|0
1652445460000|2022-05-13 12:37:40|591.39|588.51|591.48|588.6|591.48|588.6|591.29|588.41|0
1652445470000|2022-05-13 12:37:50|591.85|588.97|591.76|588.88|591.85|588.97|591.76|588.88|0
1652445480000|2022-05-13 12:38:00|591.66|588.78|591.85|588.97|591.85|588.97|591.66|588.78|0
1652445490000|2022-05-13 12:38:10|591.66|588.78|592.04|589.16|592.22|589.34|591.66|588.78|0
1652445500000|2022-05-13 12:38:20|591.95|589.07|591.85|588.97|591.95|589.07|591.85|588.97|0
1652445510000|2022-05-13 12:38:30|591.66|588.78|591.48|588.6|591.66|588.78|591.48|588.6|0
1652445520000|2022-05-13 12:38:40|591.57|588.69|591.29|588.41|591.66|588.78|591.29|588.41|0
1652445550000|2022-05-13 12:39:10|591.48|588.6|591.29|588.41|591.57|588.69|591.29|588.41|0
1652445560000|2022-05-13 12:39:20|591.66|588.78|591.66|588.78|591.66|588.78|591.66|588.78|0
1652445570000|2022-05-13 12:39:30|592.04|589.16|591.85|588.97|592.04|589.16|591.85|588.97|0
1652445580000|2022-05-13 12:39:40|592.04|589.16|591.66|588.78|592.04|589.16|591.66|588.78|0
1652445590000|2022-05-13 12:39:50|591.85|588.97|591.85|588.97|591.85|588.97|591.85|588.97|0
1652445600000|2022-05-13 12:40:00|591.66|588.78|591.57|588.69|591.66|588.78|591.47|588.59|0
1652445610000|2022-05-13 12:40:10|591.66|588.78|592.04|589.16|592.04|589.16|591.66|588.78|0
1652445630000|2022-05-13 12:40:30|591.85|588.97|592.22|589.34|592.22|589.34|591.85|588.97|0
1652445640000|2022-05-13 12:40:40|592.41|589.53|593.03|590.15|593.03|590.15|592.41|589.53|0
1652445650000|2022-05-13 12:40:50|593.22|590.34|593.22|590.34|593.22|590.34|593.22|590.34|0
1652445670000|2022-05-13 12:41:10|593.4|590.52|593.59|590.71|593.59|590.71|593.4|590.52|0
1652445680000|2022-05-13 12:41:20|593.78|590.9|593.97|591.09|593.97|591.09|593.59|590.71|0
1652445690000|2022-05-13 12:41:30|594.06|591.18|594.06|591.18|594.06|591.18|594.06|591.18|0
1652445700000|2022-05-13 12:41:40|593.59|590.71|593.59|590.71|593.59|590.71|593.59|590.71|0
1652445710000|2022-05-13 12:41:50|593.78|590.9|593.78|590.9|593.78|590.9|593.78|590.9|0
1652445720000|2022-05-13 12:42:00|593.59|590.71|593.4|590.52|593.59|590.71|593.4|590.52|0
1652445730000|2022-05-13 12:42:10|593.22|590.34|593.03|590.15|593.22|590.34|593.03|590.15|0
1652445740000|2022-05-13 12:42:20|593.4|590.52|593.78|590.9|593.78|590.9|593.4|590.52|0
1652445750000|2022-05-13 12:42:30|593.96|591.08|594.15|591.27|594.15|591.27|593.96|591.08|0
1652445760000|2022-05-13 12:42:40|593.96|591.08|593.78|590.9|593.96|591.08|593.59|590.71|0
1652445770000|2022-05-13 12:42:50|593.59|590.71|593.69|590.81|593.78|590.9|593.59|590.71|0
1652445780000|2022-05-13 12:43:00|593.78|590.9|594.34|591.46|594.34|591.46|593.78|590.9|0
1652445790000|2022-05-13 12:43:10|594.53|591.65|594.06|591.18|594.53|591.65|594.06|591.18|0
1652445800000|2022-05-13 12:43:20|593.78|590.9|593.59|590.71|593.78|590.9|593.59|590.71|0
1652445810000|2022-05-13 12:43:30|593.5|590.62|593.4|590.52|593.5|590.62|593.4|590.52|0
1652445820000|2022-05-13 12:43:40|593.59|590.71|593.22|590.34|593.59|590.71|593.22|590.34|0
1652445830000|2022-05-13 12:43:50|593.31|590.43|593.03|590.15|593.31|590.43|593.03|590.15|0
1652445840000|2022-05-13 12:44:00|593.22|590.34|593.59|590.71|593.59|590.71|593.22|590.34|0
1652445850000|2022-05-13 12:44:10|593.4|590.52|593.03|590.15|593.4|590.52|593.03|590.15|0
1652445860000|2022-05-13 12:44:20|593.22|590.34|593.4|590.52|593.4|590.52|593.22|590.34|0
1652445870000|2022-05-13 12:44:30|593.59|590.71|593.69|590.81|593.69|590.81|593.59|590.71|0
1652445880000|2022-05-13 12:44:40|593.78|590.9|593.78|590.9|593.78|590.9|593.59|590.71|0
1652445890000|2022-05-13 12:44:50|593.59|590.71|593.59|590.71|593.59|590.71|593.59|590.71|0
1652445900000|2022-05-13 12:45:00|593.4|590.52|593.4|590.52|593.4|590.52|593.22|590.34|0
1652445910000|2022-05-13 12:45:10|593.22|590.34|593.22|590.34|593.22|590.34|593.03|590.15|0
1652445920000|2022-05-13 12:45:20|593.03|590.15|593.22|590.34|593.22|590.34|593.03|590.15|0
1652445930000|2022-05-13 12:45:30|593.03|590.15|593.03|590.15|593.03|590.15|593.03|590.15|0
1652445940000|2022-05-13 12:45:40|593.22|590.34|593.22|590.34|593.22|590.34|593.13|590.25|0
1652445950000|2022-05-13 12:45:50|593.03|590.15|592.28|589.4|593.03|590.15|592.28|589.4|0
1652445960000|2022-05-13 12:46:00|591.91|589.03|592.28|589.4|592.28|589.4|591.91|589.03|0
1652445970000|2022-05-13 12:46:10|592.09|589.21|592.56|589.68|592.56|589.68|592.09|589.21|0
1652445980000|2022-05-13 12:46:20|593.4|590.52|593.4|590.52|593.59|590.71|593.4|590.52|0
1652445990000|2022-05-13 12:46:30|593.21|590.33|592.65|589.77|593.21|590.33|592.65|589.77|0
1652446000000|2022-05-13 12:46:40|592.28|589.4|592.28|589.4|592.28|589.4|592.28|589.4|0
1652446010000|2022-05-13 12:46:50|592.38|589.5|592.65|589.77|592.65|589.77|592.38|589.5|0
1652446020000|2022-05-13 12:47:00|592.47|589.59|592.47|589.59|592.47|589.59|592.47|589.59|0
1652446030000|2022-05-13 12:47:10|592.65|589.77|593.21|590.33|593.21|590.33|592.65|589.77|0
1652446040000|2022-05-13 12:47:20|593.03|590.15|592.65|589.77|593.03|590.15|592.65|589.77|0
1652446050000|2022-05-13 12:47:30|592.56|589.68|592.65|589.77|592.65|589.77|592.47|589.59|0
1652446060000|2022-05-13 12:47:40|592.09|589.21|591.91|589.03|592.09|589.21|591.91|589.03|0
1652446070000|2022-05-13 12:47:50|591.82|588.94|591.72|588.84|591.91|589.03|591.72|588.84|0
1652446080000|2022-05-13 12:48:00|591.91|589.03|591.91|589.03|591.91|589.03|591.91|589.03|0
1652446090000|2022-05-13 12:48:10|591.72|588.84|592.09|589.21|592.09|589.21|591.72|588.84|0
1652446100000|2022-05-13 12:48:20|591.91|589.03|592.09|589.21|592.09|589.21|591.91|589.03|0
1652446110000|2022-05-13 12:48:30|592.28|589.4|591.91|589.03|592.28|589.4|591.91|589.03|0
1652446120000|2022-05-13 12:48:40|592.09|589.21|592|589.12|592.09|589.21|592|589.12|0
1652446130000|2022-05-13 12:48:50|591.91|589.03|591.91|589.03|591.91|589.03|591.91|589.03|0
1652446140000|2022-05-13 12:49:00|592|589.12|592.47|589.59|592.47|589.59|592|589.12|0
1652446150000|2022-05-13 12:49:10|592.65|589.77|592.09|589.21|592.65|589.77|592.09|589.21|0
1652446160000|2022-05-13 12:49:20|592.28|589.4|592.09|589.21|592.38|589.5|592.09|589.21|0
1652446170000|2022-05-13 12:49:30|591.9|589.02|591.72|588.84|591.9|589.02|591.72|588.84|0
1652446180000|2022-05-13 12:49:40|591.53|588.65|591.53|588.65|591.53|588.65|591.53|588.65|0
1652446190000|2022-05-13 12:49:50|591.72|588.84|591.72|588.84|591.72|588.84|591.72|588.84|0
1652446200000|2022-05-13 12:50:00|591.9|589.02|592.28|589.4|592.28|589.4|591.9|589.02|0
1652446210000|2022-05-13 12:50:10|592.47|589.59|591.9|589.02|592.47|589.59|591.9|589.02|0
1652446220000|2022-05-13 12:50:20|591.53|588.65|591.34|588.46|591.53|588.65|591.34|588.46|0
1652446230000|2022-05-13 12:50:30|590.78|587.9|590.6|587.72|590.78|587.9|590.41|587.53|0
1652446240000|2022-05-13 12:50:40|590.78|587.9|590.78|587.9|590.97|588.09|590.78|587.9|0
1652446250000|2022-05-13 12:50:50|590.6|587.72|590.69|587.81|590.69|587.81|590.6|587.72|0
1652446260000|2022-05-13 12:51:00|590.6|587.72|590.78|587.9|590.97|588.09|590.6|587.72|0
1652446270000|2022-05-13 12:51:10|590.97|588.09|591.16|588.28|591.16|588.28|590.97|588.09|0
1652446280000|2022-05-13 12:51:20|591.34|588.46|591.53|588.65|591.53|588.65|591.34|588.46|0
1652446290000|2022-05-13 12:51:30|591.34|588.46|591.25|588.37|591.34|588.46|591.16|588.28|0
1652446300000|2022-05-13 12:51:40|591.16|588.28|591.16|588.28|591.16|588.28|590.97|588.09|0
1652446310000|2022-05-13 12:51:50|590.97|588.09|590.97|588.09|590.97|588.09|590.97|588.09|0
1652446320000|2022-05-13 12:52:00|590.88|588|590.88|588|590.97|588.09|590.88|588|0
1652446330000|2022-05-13 12:52:10|590.6|587.72|590.41|587.53|590.6|587.72|590.41|587.53|0
1652446340000|2022-05-13 12:52:20|590.6|587.72|590.69|587.81|590.69|587.81|590.6|587.72|0
1652446350000|2022-05-13 12:52:30|590.6|587.72|590.41|587.53|590.78|587.9|590.41|587.53|0
1652446360000|2022-05-13 12:52:40|590.51|587.63|590.51|587.63|590.51|587.63|590.51|587.63|0
1652446370000|2022-05-13 12:52:50|590.41|587.53|590.6|587.72|590.6|587.72|590.41|587.53|0
1652446380000|2022-05-13 12:53:00|590.51|587.63|590.22|587.34|590.51|587.63|590.22|587.34|0
1652446400000|2022-05-13 12:53:20|590.6|587.72|590.69|587.81|590.69|587.81|590.6|587.72|0
1652446410000|2022-05-13 12:53:30|590.97|588.09|591.07|588.19|591.07|588.19|590.97|588.09|0
1652446420000|2022-05-13 12:53:40|590.97|588.09|590.97|588.09|590.97|588.09|590.97|588.09|0
1652446440000|2022-05-13 12:54:00|590.6|587.72|590.6|587.72|590.6|587.72|590.6|587.72|0
1652446450000|2022-05-13 12:54:10|590.41|587.53|590.6|587.72|590.6|587.72|590.22|587.34|0
1652446460000|2022-05-13 12:54:20|590.78|587.9|590.69|587.81|590.78|587.9|590.69|587.81|0
1652446470000|2022-05-13 12:54:30|590.6|587.72|590.6|587.72|590.6|587.72|590.51|587.63|0
1652446480000|2022-05-13 12:54:40|590.78|587.9|590.6|587.72|590.78|587.9|590.6|587.72|0
1652446500000|2022-05-13 12:55:00|590.41|587.53|590.78|587.9|590.78|587.9|590.41|587.53|0
1652446510000|2022-05-13 12:55:10|590.6|587.72|590.6|587.72|590.78|587.9|590.6|587.72|0
1652446520000|2022-05-13 12:55:20|590.97|588.09|590.78|587.9|590.97|588.09|590.78|587.9|0
1652446530000|2022-05-13 12:55:30|590.6|587.72|590.41|587.53|590.6|587.72|590.41|587.53|0
1652446540000|2022-05-13 12:55:40|590.22|587.34|590.41|587.53|590.41|587.53|590.22|587.34|0
1652446560000|2022-05-13 12:56:00|590.51|587.63|590.41|587.53|590.6|587.72|590.41|587.53|0
1652446580000|2022-05-13 12:56:20|590.78|587.9|590.78|587.9|590.78|587.9|590.78|587.9|0
1652446590000|2022-05-13 12:56:30|590.69|587.81|590.78|587.9|590.78|587.9|590.69|587.81|0
1652446600000|2022-05-13 12:56:40|590.97|588.09|590.78|587.9|591.07|588.19|590.78|587.9|0
1652446610000|2022-05-13 12:56:50|591.16|588.28|590.97|588.09|591.16|588.28|590.97|588.09|0
1652446620000|2022-05-13 12:57:00|591.16|588.28|590.59|587.71|591.16|588.28|590.59|587.71|0
1652446630000|2022-05-13 12:57:10|590.69|587.81|590.97|588.09|590.97|588.09|590.59|587.71|0
1652446640000|2022-05-13 12:57:20|591.16|588.28|591.9|589.02|591.9|589.02|591.16|588.28|0
1652446650000|2022-05-13 12:57:30|592.28|589.4|592.46|589.58|592.46|589.58|592.28|589.4|0
1652446660000|2022-05-13 12:57:40|592.09|589.21|592.09|589.21|592.09|589.21|592.09|589.21|0
1652446670000|2022-05-13 12:57:50|592.28|589.4|592.28|589.4|592.65|589.77|592.28|589.4|0
1652446680000|2022-05-13 12:58:00|592.65|589.77|592.65|589.77|593.02|590.14|592.65|589.77|0
1652446690000|2022-05-13 12:58:10|593.02|590.14|593.02|590.14|593.21|590.33|593.02|590.14|0
1652446700000|2022-05-13 12:58:20|593.21|590.33|593.02|590.14|593.4|590.52|593.02|590.14|0
1652446710000|2022-05-13 12:58:30|593.4|590.52|593.21|590.33|593.4|590.52|593.12|590.24|0
1652446730000|2022-05-13 12:58:50|593.59|590.71|593.4|590.52|593.59|590.71|593.4|590.52|0
1652446740000|2022-05-13 12:59:00|593.59|590.71|593.77|590.89|593.77|590.89|593.4|590.52|0
1652446750000|2022-05-13 12:59:10|594.15|591.27|594.06|591.18|594.15|591.27|594.06|591.18|0
1652446760000|2022-05-13 12:59:20|594.15|591.27|594.15|591.27|594.15|591.27|593.96|591.08|0
1652446770000|2022-05-13 12:59:30|594.06|591.18|594.15|591.27|594.15|591.27|594.06|591.18|0
1652446780000|2022-05-13 12:59:40|594.33|591.45|594.15|591.27|594.52|591.64|594.15|591.27|0
1652446790000|2022-05-13 12:59:50|594.33|591.45|594.52|591.64|594.52|591.64|594.33|591.45|0
1652446800000|2022-05-13 13:00:00|594.15|591.27|594.15|591.27|594.33|591.45|594.15|591.27|0
1652446810000|2022-05-13 13:00:10|594.43|591.55|594.33|591.45|594.43|591.55|594.06|591.18|0
1652446820000|2022-05-13 13:00:20|594.15|591.27|593.96|591.08|594.15|591.27|593.77|590.89|0
1652446830000|2022-05-13 13:00:30|593.77|590.89|594.33|591.45|594.33|591.45|593.77|590.89|0
1652446840000|2022-05-13 13:00:40|595.08|592.2|594.9|592.02|595.08|592.2|594.9|592.02|0
1652446850000|2022-05-13 13:00:50|594.71|591.83|594.71|591.83|594.71|591.83|594.71|591.83|0
1652446860000|2022-05-13 13:01:00|594.9|592.02|595.08|592.2|595.08|592.2|594.9|592.02|0
1652446870000|2022-05-13 13:01:10|595.46|592.58|595.65|592.77|595.65|592.77|595.27|592.39|0
1652446880000|2022-05-13 13:01:20|595.83|592.95|596.4|593.52|596.4|593.52|595.83|592.95|0
1652446890000|2022-05-13 13:01:30|596.58|593.7|596.4|593.52|596.58|593.7|596.4|593.52|0
1652446900000|2022-05-13 13:01:40|596.96|594.08|596.96|594.08|596.96|594.08|596.96|594.08|0
1652446910000|2022-05-13 13:01:50|597.33|594.45|597.52|594.64|597.52|594.64|597.33|594.45|0
1652446920000|2022-05-13 13:02:00|597.33|594.45|597.33|594.45|597.43|594.55|597.33|594.45|0
1652446930000|2022-05-13 13:02:10|597.15|594.27|596.49|593.61|597.33|594.45|596.49|593.61|0
1652446940000|2022-05-13 13:02:20|596.58|593.7|596.4|593.52|596.58|593.7|596.4|593.52|0
1652446950000|2022-05-13 13:02:30|596.21|593.33|596.21|593.33|596.21|593.33|596.02|593.14|0
1652446960000|2022-05-13 13:02:40|596.02|593.14|596.02|593.14|596.21|593.33|596.02|593.14|0
1652446970000|2022-05-13 13:02:50|596.12|593.24|596.21|593.33|596.58|593.7|596.12|593.24|0
1652446980000|2022-05-13 13:03:00|596.4|593.52|596.4|593.52|596.4|593.52|596.4|593.52|0
1652446990000|2022-05-13 13:03:10|596.58|593.7|596.77|593.89|596.77|593.89|596.58|593.7|0
1652447000000|2022-05-13 13:03:20|596.96|594.08|596.96|594.08|596.96|594.08|596.77|593.89|0
1652447010000|2022-05-13 13:03:30|596.77|593.89|596.96|594.08|596.96|594.08|596.77|593.89|0
1652447020000|2022-05-13 13:03:40|596.77|593.89|596.58|593.7|596.77|593.89|596.58|593.7|0
1652447030000|2022-05-13 13:03:50|596.68|593.8|596.77|593.89|596.96|594.08|596.68|593.8|0
1652447040000|2022-05-13 13:04:00|596.96|594.08|596.96|594.08|596.96|594.08|596.77|593.89|0
1652447060000|2022-05-13 13:04:20|597.15|594.27|596.87|593.99|597.15|594.27|596.77|593.89|0
1652447070000|2022-05-13 13:04:30|596.77|593.89|596.96|594.08|596.96|594.08|596.77|593.89|0
1652447080000|2022-05-13 13:04:40|596.58|593.7|596.58|593.7|596.58|593.7|596.39|593.51|0
1652447100000|2022-05-13 13:05:00|596.39|593.51|596.12|593.24|596.39|593.51|596.12|593.24|0
1652447110000|2022-05-13 13:05:10|595.83|592.95|595.46|592.58|595.83|592.95|595.08|592.2|0
1652447120000|2022-05-13 13:05:20|594.89|592.01|594.89|592.01|594.89|592.01|594.71|591.83|0
1652447130000|2022-05-13 13:05:30|594.8|591.92|594.71|591.83|594.8|591.92|594.52|591.64|0
1652447140000|2022-05-13 13:05:40|595.08|592.2|595.46|592.58|595.46|592.58|595.08|592.2|0
1652447150000|2022-05-13 13:05:50|595.27|592.39|595.08|592.2|595.27|592.39|595.08|592.2|0
1652447160000|2022-05-13 13:06:00|594.99|592.11|594.99|592.11|594.99|592.11|594.99|592.11|0
1652447170000|2022-05-13 13:06:10|595.08|592.2|594.71|591.83|595.08|592.2|594.71|591.83|0
1652447190000|2022-05-13 13:06:30|594.89|592.01|595.46|592.58|595.46|592.58|594.89|592.01|0
1652447200000|2022-05-13 13:06:40|595.74|592.86|595.74|592.86|595.74|592.86|595.74|592.86|0
1652447210000|2022-05-13 13:06:50|595.64|592.76|596.02|593.14|596.21|593.33|595.64|592.76|0
1652447220000|2022-05-13 13:07:00|596.21|593.33|596.02|593.14|596.21|593.33|595.83|592.95|0
1652447230000|2022-05-13 13:07:10|595.83|592.95|595.64|592.76|595.83|592.95|595.64|592.76|0
1652447240000|2022-05-13 13:07:20|595.83|592.95|595.83|592.95|595.83|592.95|595.83|592.95|0
1652447250000|2022-05-13 13:07:30|596.02|593.14|596.02|593.14|596.02|593.14|595.83|592.95|0
1652447260000|2022-05-13 13:07:40|596.21|593.33|596.39|593.51|596.39|593.51|596.21|593.33|0
1652447270000|2022-05-13 13:07:50|596.21|593.33|596.39|593.51|596.39|593.51|596.21|593.33|0
1652447280000|2022-05-13 13:08:00|596.58|593.7|596.96|594.08|596.96|594.08|596.58|593.7|0
1652447290000|2022-05-13 13:08:10|597.14|594.26|597.14|594.26|597.14|594.26|597.14|594.26|0
1652447300000|2022-05-13 13:08:20|596.96|594.08|597.33|594.45|597.33|594.45|596.77|593.89|0
1652447310000|2022-05-13 13:08:30|597.43|594.55|597.52|594.64|597.52|594.64|597.43|594.55|0
1652447320000|2022-05-13 13:08:40|597.33|594.45|597.33|594.45|597.43|594.55|597.33|594.45|0
1652447330000|2022-05-13 13:08:50|597.14|594.26|597.14|594.26|597.14|594.26|597.14|594.26|0
1652447340000|2022-05-13 13:09:00|597.24|594.36|597.24|594.36|597.33|594.45|597.14|594.26|0
1652447350000|2022-05-13 13:09:10|597.14|594.26|597.14|594.26|597.24|594.36|597.14|594.26|0
1652447360000|2022-05-13 13:09:20|597.33|594.45|597.43|594.55|597.43|594.55|597.33|594.45|0
1652447370000|2022-05-13 13:09:30|597.33|594.45|596.96|594.08|597.33|594.45|596.96|594.08|0
1652447380000|2022-05-13 13:09:40|596.77|593.89|596.58|593.7|596.77|593.89|596.58|593.7|0
1652447390000|2022-05-13 13:09:50|596.39|593.51|596.96|594.08|596.96|594.08|596.39|593.51|0
1652447400000|2022-05-13 13:10:00|597.14|594.26|596.77|593.89|597.14|594.26|596.77|593.89|0
1652447410000|2022-05-13 13:10:10|596.96|594.08|596.77|593.89|596.96|594.08|596.77|593.89|0
1652447420000|2022-05-13 13:10:20|596.58|593.7|596.58|593.7|596.58|593.7|596.39|593.51|0
1652447430000|2022-05-13 13:10:30|596.96|594.08|596.96|594.08|596.96|594.08|596.96|594.08|0
1652447440000|2022-05-13 13:10:40|597.05|594.17|597.33|594.45|597.33|594.45|597.05|594.17|0
1652447450000|2022-05-13 13:10:50|597.14|594.26|596.96|594.08|597.14|594.26|596.96|594.08|0
1652447460000|2022-05-13 13:11:00|597.14|594.26|596.96|594.08|597.14|594.26|596.96|594.08|0
1652447470000|2022-05-13 13:11:10|596.68|593.8|596.77|593.89|596.77|593.89|596.58|593.7|0
1652447480000|2022-05-13 13:11:20|597.14|594.26|596.77|593.89|597.14|594.26|596.77|593.89|0
1652447500000|2022-05-13 13:11:40|596.96|594.08|597.52|594.64|597.52|594.64|596.96|594.08|0
1652447510000|2022-05-13 13:11:50|597.33|594.45|597.33|594.45|597.33|594.45|597.33|594.45|0
1652447520000|2022-05-13 13:12:00|597.43|594.55|597.52|594.64|597.52|594.64|597.43|594.55|0
1652447530000|2022-05-13 13:12:10|597.43|594.55|597.52|594.64|597.52|594.64|597.43|594.55|0
1652447540000|2022-05-13 13:12:20|597.89|595.01|598.65|595.77|598.65|595.77|597.89|595.01|0
1652447550000|2022-05-13 13:12:30|598.46|595.58|598.83|595.95|598.83|595.95|598.27|595.39|0
1652447560000|2022-05-13 13:12:40|599.02|596.14|599.4|596.52|599.4|596.52|599.02|596.14|0
1652447570000|2022-05-13 13:12:50|599.21|596.33|600.15|597.27|600.15|597.27|599.21|596.33|0
1652447580000|2022-05-13 13:13:00|600.34|597.46|600.34|597.46|600.34|597.46|600.15|597.27|0
1652447590000|2022-05-13 13:13:10|600.06|597.18|599.77|596.89|600.06|597.18|599.59|596.71|0
1652447600000|2022-05-13 13:13:20|599.59|596.71|599.59|596.71|599.59|596.71|599.21|596.33|0
1652447610000|2022-05-13 13:13:30|599.96|597.08|599.96|597.08|599.96|597.08|599.59|596.71|0
1652447620000|2022-05-13 13:13:40|600.15|597.27|600.9|598.02|600.9|598.02|600.15|597.27|0
1652447630000|2022-05-13 13:13:50|601.09|598.21|601.85|598.97|601.85|598.97|601.09|598.21|0
1652447640000|2022-05-13 13:14:00|602.22|599.34|602.22|599.34|602.6|599.72|602.22|599.34|0
1652447650000|2022-05-13 13:14:10|602.6|599.72|601.94|599.06|602.6|599.72|601.94|599.06|0
1652447660000|2022-05-13 13:14:20|602.04|599.16|602.04|599.16|602.41|599.53|602.04|599.16|0
1652447670000|2022-05-13 13:14:30|601.85|598.97|601.47|598.59|601.85|598.97|601.47|598.59|0
1652447680000|2022-05-13 13:14:40|601.85|598.97|602.04|599.16|602.04|599.16|601.85|598.97|0
1652447690000|2022-05-13 13:14:50|602.22|599.34|602.22|599.34|602.22|599.34|602.22|599.34|0
1652447700000|2022-05-13 13:15:00|602.04|599.16|601.85|598.97|602.04|599.16|601.85|598.97|0
1652447710000|2022-05-13 13:15:10|601.66|598.78|601.85|598.97|601.85|598.97|601.66|598.78|0
1652447720000|2022-05-13 13:15:20|602.03|599.15|602.22|599.34|602.22|599.34|602.03|599.15|0
1652447730000|2022-05-13 13:15:30|601.66|598.78|601.28|598.4|601.66|598.78|601.28|598.4|0
1652447740000|2022-05-13 13:15:40|601.19|598.31|601.47|598.59|601.47|598.59|601.19|598.31|0
1652447750000|2022-05-13 13:15:50|601.28|598.4|601.57|598.69|601.57|598.69|601.28|598.4|0
1652447760000|2022-05-13 13:16:00|601.47|598.59|601.09|598.21|601.47|598.59|601.09|598.21|0
1652447770000|2022-05-13 13:16:10|601.28|598.4|601.47|598.59|601.47|598.59|601.28|598.4|0
1652447790000|2022-05-13 13:16:30|601.85|598.97|601.85|598.97|602.03|599.15|601.66|598.78|0
1652447800000|2022-05-13 13:16:40|601.66|598.78|601.47|598.59|601.66|598.78|601.47|598.59|0
1652447810000|2022-05-13 13:16:50|601.28|598.4|601.28|598.4|601.28|598.4|601.28|598.4|0
1652447820000|2022-05-13 13:17:00|601.38|598.5|601.28|598.4|601.38|598.5|601.28|598.4|0
1652447830000|2022-05-13 13:17:10|601.09|598.21|600.53|597.65|601.09|598.21|600.53|597.65|0
1652447840000|2022-05-13 13:17:20|600.34|597.46|600.34|597.46|600.34|597.46|600.34|597.46|0
1652447850000|2022-05-13 13:17:30|600.15|597.27|599.77|596.89|600.15|597.27|599.77|596.89|0
1652447860000|2022-05-13 13:17:40|599.96|597.08|600.15|597.27|600.15|597.27|599.96|597.08|0
1652447870000|2022-05-13 13:17:50|599.96|597.08|600.25|597.37|600.25|597.37|599.96|597.08|0
1652447880000|2022-05-13 13:18:00|600.15|597.27|600.15|597.27|600.34|597.46|600.15|597.27|0
1652447890000|2022-05-13 13:18:10|600.53|597.65|601.09|598.21|601.09|598.21|600.53|597.65|0
1652447900000|2022-05-13 13:18:20|600.9|598.02|600.53|597.65|600.9|598.02|600.53|597.65|0
1652447910000|2022-05-13 13:18:30|600.34|597.46|600.71|597.83|600.71|597.83|600.34|597.46|0
1652447920000|2022-05-13 13:18:40|600.9|598.02|600.71|597.83|600.9|598.02|600.71|597.83|0
1652447930000|2022-05-13 13:18:50|600.53|597.65|600.53|597.65|600.53|597.65|600.53|597.65|0
1652447940000|2022-05-13 13:19:00|600.71|597.83|601.38|598.5|601.38|598.5|600.71|597.83|0
1652447950000|2022-05-13 13:19:10|601.47|598.59|601.66|598.78|601.66|598.78|601.47|598.59|0
1652447970000|2022-05-13 13:19:30|601.85|598.97|601.66|598.78|601.85|598.97|601.66|598.78|0
1652447980000|2022-05-13 13:19:40|601.75|598.87|601.84|598.96|601.84|598.96|601.75|598.87|0
1652447990000|2022-05-13 13:19:50|601.94|599.06|602.03|599.15|602.03|599.15|601.84|598.96|0
1652448000000|2022-05-13 13:20:00|602.41|599.53|602.22|599.34|602.6|599.72|602.22|599.34|0
1652448010000|2022-05-13 13:20:10|602.32|599.44|602.41|599.53|602.41|599.53|602.32|599.44|0
1652448020000|2022-05-13 13:20:20|602.22|599.34|602.6|599.72|602.6|599.72|602.22|599.34|0
1652448030000|2022-05-13 13:20:30|602.98|600.1|603.35|600.47|603.35|600.47|602.98|600.1|0
1652448040000|2022-05-13 13:20:40|603.54|600.66|603.54|600.66|603.54|600.66|603.54|600.66|0
1652448050000|2022-05-13 13:20:50|603.35|600.47|603.45|600.57|603.45|600.57|603.35|600.47|0
1652448060000|2022-05-13 13:21:00|603.54|600.66|603.17|600.29|603.54|600.66|603.17|600.29|0
1652448070000|2022-05-13 13:21:10|602.98|600.1|602.7|599.82|602.98|600.1|602.6|599.72|0
1652448080000|2022-05-13 13:21:20|602.79|599.91|602.22|599.34|602.79|599.91|602.22|599.34|0
1652448090000|2022-05-13 13:21:30|601.84|598.96|602.03|599.15|602.03|599.15|601.84|598.96|0
1652448100000|2022-05-13 13:21:40|602.22|599.34|602.22|599.34|602.41|599.53|602.22|599.34|0
1652448110000|2022-05-13 13:21:50|602.03|599.15|601.94|599.06|602.03|599.15|601.84|598.96|0
1652448120000|2022-05-13 13:22:00|601.84|598.96|601.84|598.96|602.03|599.15|601.84|598.96|0
1652448130000|2022-05-13 13:22:10|602.03|599.15|602.22|599.34|602.22|599.34|602.03|599.15|0
1652448140000|2022-05-13 13:22:20|602.13|599.25|602.03|599.15|602.13|599.25|602.03|599.15|0
1652448150000|2022-05-13 13:22:30|602.13|599.25|602.03|599.15|602.13|599.25|602.03|599.15|0
1652448160000|2022-05-13 13:22:40|602.41|599.53|602.22|599.34|602.41|599.53|602.22|599.34|0
1652448170000|2022-05-13 13:22:50|602.41|599.53|602.41|599.53|602.41|599.53|602.41|599.53|0
1652448180000|2022-05-13 13:23:00|602.6|599.72|602.41|599.53|602.6|599.72|602.22|599.34|0
1652448190000|2022-05-13 13:23:10|602.6|599.72|602.41|599.53|602.6|599.72|602.41|599.53|0
1652448200000|2022-05-13 13:23:20|602.51|599.63|602.22|599.34|602.51|599.63|602.22|599.34|0
1652448210000|2022-05-13 13:23:30|602.41|599.53|602.41|599.53|602.41|599.53|602.41|599.53|0
1652448230000|2022-05-13 13:23:50|602.6|599.72|602.41|599.53|602.6|599.72|602.41|599.53|0
1652448240000|2022-05-13 13:24:00|602.22|599.34|602.79|599.91|602.79|599.91|602.22|599.34|0
1652448250000|2022-05-13 13:24:10|603.16|600.28|603.16|600.28|603.16|600.28|603.16|600.28|0
1652448260000|2022-05-13 13:24:20|602.98|600.1|603.35|600.47|603.35|600.47|602.79|599.91|0
1652448270000|2022-05-13 13:24:30|603.16|600.28|603.16|600.28|603.35|600.47|603.16|600.28|0
1652448280000|2022-05-13 13:24:40|603.35|600.47|603.54|600.66|603.54|600.66|603.35|600.47|0
1652448290000|2022-05-13 13:24:50|603.92|601.04|603.92|601.04|603.92|601.04|603.92|601.04|0
1652448300000|2022-05-13 13:25:00|603.54|600.66|602.98|600.1|603.54|600.66|602.98|600.1|0
1652448310000|2022-05-13 13:25:10|603.16|600.28|603.92|601.04|603.92|601.04|603.16|600.28|0
1652448320000|2022-05-13 13:25:20|604.21|601.33|603.92|601.04|604.21|601.33|603.92|601.04|0
1652448330000|2022-05-13 13:25:30|604.11|601.23|604.3|601.42|604.49|601.61|604.11|601.23|0
1652448340000|2022-05-13 13:25:40|604.11|601.23|603.92|601.04|604.11|601.23|603.92|601.04|0
1652448350000|2022-05-13 13:25:50|603.73|600.85|603.73|600.85|603.73|600.85|603.16|600.28|0
1652448360000|2022-05-13 13:26:00|603.92|601.04|603.73|600.85|603.92|601.04|603.73|600.85|0
1652448370000|2022-05-13 13:26:10|603.92|601.04|603.54|600.66|603.92|601.04|603.54|600.66|0
1652448380000|2022-05-13 13:26:20|602.97|600.09|602.7|599.82|602.97|600.09|602.7|599.82|0
1652448390000|2022-05-13 13:26:30|602.6|599.72|602.97|600.09|602.97|600.09|602.6|599.72|0
1652448400000|2022-05-13 13:26:40|602.79|599.91|602.41|599.53|602.79|599.91|602.41|599.53|0
1652448410000|2022-05-13 13:26:50|601.84|598.96|601.84|598.96|601.84|598.96|601.65|598.77|0
1652448420000|2022-05-13 13:27:00|601.65|598.77|601.84|598.96|601.84|598.96|601.65|598.77|0
1652448430000|2022-05-13 13:27:10|602.22|599.34|601.84|598.96|602.41|599.53|601.84|598.96|0
1652448440000|2022-05-13 13:27:20|601.65|598.77|602.03|599.15|602.03|599.15|601.65|598.77|0
1652448450000|2022-05-13 13:27:30|601.84|598.96|602.03|599.15|602.03|599.15|601.84|598.96|0
1652448460000|2022-05-13 13:27:40|602.22|599.34|602.41|599.53|602.41|599.53|602.22|599.34|0
1652448470000|2022-05-13 13:27:50|603.35|600.47|602.6|599.72|603.35|600.47|602.6|599.72|0
1652448480000|2022-05-13 13:28:00|602.41|599.53|602.41|599.53|603.16|600.28|602.41|599.53|0
1652448490000|2022-05-13 13:28:10|602.22|599.34|602.22|599.34|602.41|599.53|602.22|599.34|0
1652448500000|2022-05-13 13:28:20|602.41|599.53|602.97|600.09|602.97|600.09|602.41|599.53|0
1652448510000|2022-05-13 13:28:30|603.35|600.47|603.35|600.47|603.35|600.47|603.16|600.28|0
1652448520000|2022-05-13 13:28:40|603.54|600.66|602.79|599.91|603.54|600.66|602.79|599.91|0
1652448530000|2022-05-13 13:28:50|602.97|600.09|602.51|599.63|602.97|600.09|602.51|599.63|0
1652448540000|2022-05-13 13:29:00|602.22|599.34|602.6|599.72|602.6|599.72|602.22|599.34|0
1652448550000|2022-05-13 13:29:10|602.79|599.91|602.13|599.25|602.79|599.91|602.13|599.25|0
1652448560000|2022-05-13 13:29:20|602.22|599.34|601.84|598.96|602.22|599.34|601.84|598.96|0
1652448570000|2022-05-13 13:29:30|601.94|599.06|601.84|598.96|602.03|599.15|601.75|598.87|0
1652448580000|2022-05-13 13:29:40|601.75|598.87|602.22|599.34|602.22|599.34|601.65|598.77|0
1652448590000|2022-05-13 13:29:50|602.6|599.72|602.78|599.9|602.78|599.9|602.6|599.72|0
1652448600000|2022-05-13 13:30:00|601.09|598.21|602.22|599.34|602.22|599.34|601.09|598.21|0
1652448610000|2022-05-13 13:30:10|601.84|598.96|602.51|599.63|602.6|599.72|601.84|598.96|0
1652448620000|2022-05-13 13:30:20|602.22|599.34|601.84|598.96|602.22|599.34|601.65|598.77|0
1652448630000|2022-05-13 13:30:30|602.51|599.63|602.6|599.72|602.97|600.09|602.51|599.63|0
1652448640000|2022-05-13 13:30:40|602.41|599.53|602.03|599.15|602.41|599.53|601.84|598.96|0
1652448650000|2022-05-13 13:30:50|602.22|599.34|602.41|599.53|602.6|599.72|602.22|599.34|0
1652448660000|2022-05-13 13:31:00|602.03|599.15|601.09|598.21|602.03|599.15|601.09|598.21|0
1652448670000|2022-05-13 13:31:10|600.52|597.64|599.96|597.08|600.9|598.02|599.96|597.08|0
1652448680000|2022-05-13 13:31:20|599.3|596.42|600.15|597.27|600.15|597.27|599.3|596.42|0
1652448690000|2022-05-13 13:31:30|599.77|596.89|599.77|596.89|599.96|597.08|599.39|596.51|0
1652448700000|2022-05-13 13:31:40|599.58|596.7|600.24|597.36|600.71|597.83|599.58|596.7|0
1652448710000|2022-05-13 13:31:50|599.96|597.08|599.77|596.89|599.96|597.08|599.77|596.89|0
1652448720000|2022-05-13 13:32:00|599.39|596.51|599.58|596.7|599.58|596.7|598.64|595.76|0
1652448730000|2022-05-13 13:32:10|598.45|595.57|599.02|596.14|599.2|596.32|598.45|595.57|0
1652448740000|2022-05-13 13:32:20|599.58|596.7|600.71|597.83|602.78|599.9|599.58|596.7|0
1652448750000|2022-05-13 13:32:30|599.77|596.89|600.15|597.27|600.24|597.36|599.77|596.89|0
1652448760000|2022-05-13 13:32:40|601.28|598.4|600.9|598.02|601.84|598.96|600.9|598.02|0
1652448770000|2022-05-13 13:32:50|601.65|598.77|601.65|598.77|601.65|598.77|601.09|598.21|0
1652448780000|2022-05-13 13:33:00|600.9|598.02|601.75|598.87|601.75|598.87|600.9|598.02|0
1652448790000|2022-05-13 13:33:10|601.65|598.77|602.41|599.53|602.41|599.53|601.09|598.21|0
1652448800000|2022-05-13 13:33:20|603.16|600.28|603.45|600.57|603.64|600.76|603.16|600.28|0
1652448810000|2022-05-13 13:33:30|603.16|600.28|602.41|599.53|603.16|600.28|602.32|599.44|0
1652448820000|2022-05-13 13:33:40|602.6|599.72|603.16|600.28|603.16|600.28|602.6|599.72|0
1652448830000|2022-05-13 13:33:50|602.41|599.53|604.11|601.23|604.11|601.23|602.41|599.53|0
1652448840000|2022-05-13 13:34:00|602.97|600.09|603.16|600.28|603.54|600.66|602.59|599.71|0
1652448850000|2022-05-13 13:34:10|603.73|600.85|603.73|600.85|603.83|600.95|603.64|600.76|0
1652448860000|2022-05-13 13:34:20|603.35|600.47|603.92|601.04|603.92|601.04|603.35|600.47|0
1652448870000|2022-05-13 13:34:30|603.83|600.95|604.67|601.79|604.67|601.79|603.83|600.95|0
1652448880000|2022-05-13 13:34:40|605.81|602.93|605.81|602.93|605.81|602.93|605.62|602.74|0
1652448890000|2022-05-13 13:34:50|605.43|602.55|606|603.12|606|603.12|605.43|602.55|0
1652448900000|2022-05-13 13:35:00|606.37|603.49|607.7|604.82|607.7|604.82|606.37|603.49|0
1652448910000|2022-05-13 13:35:10|607.61|604.73|608.46|605.58|608.46|605.58|607.51|604.63|0
1652448920000|2022-05-13 13:35:20|608.84|605.96|610.17|607.29|610.17|607.29|608.84|605.96|0
1652448930000|2022-05-13 13:35:30|609.79|606.91|609.79|606.91|610.55|607.67|609.79|606.91|0
1652448940000|2022-05-13 13:35:40|609.98|607.1|609.79|606.91|609.98|607.1|609.79|606.91|0
1652448950000|2022-05-13 13:35:50|610.36|607.48|608.27|605.39|610.36|607.48|608.27|605.39|0
1652448960000|2022-05-13 13:36:00|608.65|605.77|607.7|604.82|608.65|605.77|607.7|604.82|0
1652448970000|2022-05-13 13:36:10|606.37|603.49|605.24|602.36|606.56|603.68|605.24|602.36|0
1652448980000|2022-05-13 13:36:20|605.43|602.55|604.67|601.79|605.62|602.74|604.67|601.79|0
1652448990000|2022-05-13 13:36:30|604.48|601.6|603.35|600.47|604.48|601.6|603.35|600.47|0
1652449000000|2022-05-13 13:36:40|602.22|599.34|601.09|598.21|602.22|599.34|601.09|598.21|0
1652449010000|2022-05-13 13:36:50|600.9|598.02|601.37|598.49|601.37|598.49|600.33|597.45|0
1652449020000|2022-05-13 13:37:00|601.65|598.77|600.52|597.64|601.65|598.77|600.52|597.64|0
1652449030000|2022-05-13 13:37:10|599.77|596.89|599.96|597.08|599.96|597.08|599.58|596.7|0
1652449040000|2022-05-13 13:37:20|599.49|596.61|597.13|594.25|599.49|596.61|597.13|594.25|0
1652449050000|2022-05-13 13:37:30|597.61|594.73|598.07|595.19|598.07|595.19|597.61|594.73|0
1652449060000|2022-05-13 13:37:40|598.26|595.38|598.07|595.19|598.83|595.95|597.89|595.01|0
1652449070000|2022-05-13 13:37:50|598.26|595.38|598.64|595.76|598.64|595.76|598.26|595.38|0
1652449080000|2022-05-13 13:38:00|598.45|595.57|597.32|594.44|598.45|595.57|596.57|593.69|0
1652449090000|2022-05-13 13:38:10|597.89|595.01|598.45|595.57|598.45|595.57|597.32|594.44|0
1652449100000|2022-05-13 13:38:20|598.64|595.76|599.77|596.89|599.95|597.07|598.64|595.76|0
1652449110000|2022-05-13 13:38:30|600.52|597.64|599.86|596.98|600.52|597.64|599.68|596.8|0
1652449120000|2022-05-13 13:38:40|600.52|597.64|599.58|596.7|600.52|597.64|599.58|596.7|0
1652449130000|2022-05-13 13:38:50|598.74|595.86|599.39|596.51|599.39|596.51|598.74|595.86|0
1652449140000|2022-05-13 13:39:00|598.83|595.95|598.26|595.38|598.83|595.95|598.26|595.38|0
1652449150000|2022-05-13 13:39:10|599.3|596.42|601.08|598.2|601.08|598.2|599.3|596.42|0
1652449160000|2022-05-13 13:39:20|600.71|597.83|600.33|597.45|600.71|597.83|599.95|597.07|0
1652449170000|2022-05-13 13:39:30|597.89|595.01|599.66|596.78|599.66|596.78|597.89|595.01|0
1652449180000|2022-05-13 13:39:40|599.47|596.59|599.28|596.4|599.47|596.59|599.09|596.21|0
1652449190000|2022-05-13 13:39:50|601.36|598.48|597.52|594.64|601.54|598.66|597.52|594.64|0
1652449200000|2022-05-13 13:40:00|597.71|594.83|599.04|596.16|599.04|596.16|597.71|594.83|0
1652449210000|2022-05-13 13:40:10|599.99|597.11|599.9|597.02|601.32|598.44|599.9|597.02|0
1652449220000|2022-05-13 13:40:20|598.66|595.78|598.47|595.59|598.66|595.78|598.28|595.4|0
1652449230000|2022-05-13 13:40:30|597.71|594.83|594.3|591.42|597.71|594.83|594.3|591.42|0
1652449240000|2022-05-13 13:40:40|594.11|591.23|593.36|590.48|594.11|591.23|593.36|590.48|0
1652449250000|2022-05-13 13:40:50|592.41|589.53|592.41|589.53|592.6|589.72|592.41|589.53|0
1652449260000|2022-05-13 13:41:00|592.79|589.91|592.32|589.44|592.79|589.91|592.04|589.16|0
1652449270000|2022-05-13 13:41:10|592.23|589.35|592.98|590.1|592.98|590.1|592.04|589.16|0
1652449280000|2022-05-13 13:41:20|592.41|589.53|592.98|590.1|592.98|590.1|592.41|589.53|0
1652449290000|2022-05-13 13:41:30|593.65|590.77|597.9|595.02|597.9|595.02|593.65|590.77|0
1652449300000|2022-05-13 13:41:40|596.95|594.07|596.57|593.69|597.33|594.45|596.57|593.69|0
1652449310000|2022-05-13 13:41:50|597.33|594.45|596.38|593.5|597.9|595.02|596.38|593.5|0
1652449320000|2022-05-13 13:42:00|595.06|592.18|595.44|592.56|595.44|592.56|594.68|591.8|0
1652449330000|2022-05-13 13:42:10|595.25|592.37|594.21|591.33|595.63|592.75|594.21|591.33|0
1652449340000|2022-05-13 13:42:20|594.11|591.23|593.92|591.04|594.11|591.23|593.74|590.86|0
1652449350000|2022-05-13 13:42:30|594.11|591.23|594.11|591.23|594.78|591.9|594.11|591.23|0
1652449360000|2022-05-13 13:42:40|595.25|592.37|595.25|592.37|595.25|592.37|594.3|591.42|0
1652449370000|2022-05-13 13:42:50|594.11|591.23|594.02|591.14|594.11|591.23|593.92|591.04|0
1652449380000|2022-05-13 13:43:00|593.92|591.04|592.89|590.01|593.92|591.04|592.89|590.01|0
1652449390000|2022-05-13 13:43:10|592.79|589.91|592.79|589.91|592.79|589.91|592.41|589.53|0
1652449400000|2022-05-13 13:43:20|592.41|589.53|592.41|589.53|592.41|589.53|592.04|589.16|0
1652449410000|2022-05-13 13:43:30|592.22|589.34|592.41|589.53|592.6|589.72|592.22|589.34|0
1652449420000|2022-05-13 13:43:40|592.6|589.72|591.64|588.76|592.79|589.91|591.64|588.76|0
1652449430000|2022-05-13 13:43:50|592.2|589.32|593.53|590.65|593.53|590.65|592.2|589.32|0
1652449440000|2022-05-13 13:44:00|593.91|591.03|592.01|589.13|593.91|591.03|592.01|589.13|0
1652449450000|2022-05-13 13:44:10|591.26|588.38|591.64|588.76|591.82|588.94|591.26|588.38|0
1652449460000|2022-05-13 13:44:20|592.2|589.32|591.82|588.94|592.2|589.32|591.64|588.76|0
1652449470000|2022-05-13 13:44:30|591.45|588.57|591.26|588.38|591.45|588.57|591.07|588.19|0
1652449480000|2022-05-13 13:44:40|591.64|588.76|591.45|588.57|592.01|589.13|591.45|588.57|0
1652449490000|2022-05-13 13:44:50|591.36|588.48|591.64|588.76|591.64|588.76|591.07|588.19|0
1652449500000|2022-05-13 13:45:00|591.26|588.38|591.36|588.48|591.36|588.48|591.07|588.19|0
1652449510000|2022-05-13 13:45:10|591.07|588.19|591.45|588.57|591.45|588.57|590.31|587.43|0
1652449520000|2022-05-13 13:45:20|591.26|588.38|593.15|590.27|593.15|590.27|591.26|588.38|0
1652449530000|2022-05-13 13:45:30|593.72|590.84|593.53|590.65|594.1|591.22|593.53|590.65|0
1652449540000|2022-05-13 13:45:40|593.34|590.46|592.96|590.08|593.72|590.84|592.96|590.08|0
1652449550000|2022-05-13 13:45:50|593.15|590.27|593.72|590.84|593.91|591.03|593.15|590.27|0
1652449560000|2022-05-13 13:46:00|593.25|590.37|591.82|588.94|593.25|590.37|591.82|588.94|0
1652449570000|2022-05-13 13:46:10|591.45|588.57|591.26|588.38|591.45|588.57|591.26|588.38|0
1652449580000|2022-05-13 13:46:20|591.45|588.57|590.31|587.43|591.45|588.57|590.31|587.43|0
1652449590000|2022-05-13 13:46:30|590.5|587.62|590.5|587.62|590.5|587.62|590.5|587.62|0
1652449600000|2022-05-13 13:46:40|590.69|587.81|590.69|587.81|590.69|587.81|590.5|587.62|0
1652449610000|2022-05-13 13:46:50|589.75|586.87|589.93|587.05|589.93|587.05|589.56|586.68|0
1652449620000|2022-05-13 13:47:00|589.56|586.68|591.63|588.75|591.63|588.75|589.56|586.68|0
1652449630000|2022-05-13 13:47:10|591.07|588.19|592.58|589.7|592.58|589.7|591.07|588.19|0
1652449640000|2022-05-13 13:47:20|592.2|589.32|592.58|589.7|592.58|589.7|592.11|589.23|0
1652449650000|2022-05-13 13:47:30|592.2|589.32|594.66|591.78|594.66|591.78|592.2|589.32|0
1652449660000|2022-05-13 13:47:40|595.23|592.35|597.13|594.25|597.13|594.25|595.23|592.35|0
1652449670000|2022-05-13 13:47:50|595.99|593.11|594.57|591.69|595.99|593.11|594.57|591.69|0
1652449680000|2022-05-13 13:48:00|592.77|589.89|592.58|589.7|593.34|590.46|592.58|589.7|0
1652449690000|2022-05-13 13:48:10|593.06|590.18|593.91|591.03|594.47|591.59|593.06|590.18|0
1652449700000|2022-05-13 13:48:20|593.34|590.46|595.61|592.73|595.61|592.73|593.34|590.46|0
1652449710000|2022-05-13 13:48:30|595.23|592.35|595.42|592.54|595.61|592.73|595.23|592.35|0
1652449720000|2022-05-13 13:48:40|595.04|592.16|595.8|592.92|596.18|593.3|595.04|592.16|0
1652449730000|2022-05-13 13:48:50|596.94|594.06|595.61|592.73|596.94|594.06|595.61|592.73|0
1652449740000|2022-05-13 13:49:00|594.47|591.59|594.66|591.78|594.66|591.78|594.47|591.59|0
1652449750000|2022-05-13 13:49:10|595.23|592.35|595.71|592.83|595.99|593.11|595.23|592.35|0
1652449760000|2022-05-13 13:49:20|594.47|591.59|595.23|592.35|595.23|592.35|594.28|591.4|0
1652449770000|2022-05-13 13:49:30|594.19|591.31|594.47|591.59|594.47|591.59|593.72|590.84|0
1652449780000|2022-05-13 13:49:40|594.09|591.21|594.85|591.97|594.85|591.97|594.09|591.21|0
1652449790000|2022-05-13 13:49:50|594.09|591.21|595.04|592.16|595.61|592.73|594.09|591.21|0
1652449800000|2022-05-13 13:50:00|594.28|591.4|594.66|591.78|594.85|591.97|594.28|591.4|0
1652449810000|2022-05-13 13:50:10|593.34|590.46|592.2|589.32|593.34|590.46|592.2|589.32|0
1652449820000|2022-05-13 13:50:20|590.5|587.62|591.63|588.75|591.63|588.75|590.31|587.43|0
1652449830000|2022-05-13 13:50:30|591.44|588.56|591.07|588.19|591.44|588.56|590.69|587.81|0
1652449840000|2022-05-13 13:50:40|590.6|587.72|591.44|588.56|591.44|588.56|590.6|587.72|0
1652449850000|2022-05-13 13:50:50|591.26|588.38|589.74|586.86|591.26|588.38|589.74|586.86|0
1652449860000|2022-05-13 13:51:00|590.03|587.15|590.79|587.91|590.79|587.91|589.74|586.86|0
1652449870000|2022-05-13 13:51:10|590.69|587.81|589.65|586.77|591.26|588.38|589.65|586.77|0
1652449880000|2022-05-13 13:51:20|588.24|585.36|588.05|585.17|588.42|585.54|588.05|585.17|0
1652449890000|2022-05-13 13:51:30|588.42|585.54|588.71|585.83|588.8|585.92|588.42|585.54|0
1652449900000|2022-05-13 13:51:40|588.99|586.11|590.69|587.81|590.69|587.81|588.99|586.11|0
1652449910000|2022-05-13 13:51:50|590.5|587.62|589.74|586.86|590.69|587.81|589.74|586.86|0
1652449920000|2022-05-13 13:52:00|589.18|586.3|589.56|586.68|589.56|586.68|588.99|586.11|0
1652449930000|2022-05-13 13:52:10|588.99|586.11|588.42|585.54|588.99|586.11|588.42|585.54|0
1652449940000|2022-05-13 13:52:20|587.86|584.98|587.67|584.79|588.05|585.17|587.67|584.79|0
1652449950000|2022-05-13 13:52:30|587.48|584.6|587.67|584.79|587.67|584.79|587.48|584.6|0
1652449960000|2022-05-13 13:52:40|587.48|584.6|587.29|584.41|587.67|584.79|587.29|584.41|0
1652449970000|2022-05-13 13:52:50|587.48|584.6|587.48|584.6|587.77|584.89|587.48|584.6|0
1652449980000|2022-05-13 13:53:00|587.29|584.41|587.29|584.41|587.67|584.79|587.29|584.41|0
1652449990000|2022-05-13 13:53:10|587.48|584.6|586.16|583.28|587.48|584.6|586.16|583.28|0
1652450000000|2022-05-13 13:53:20|585.79|582.91|584.66|581.78|585.79|582.91|583.53|580.65|0
1652450010000|2022-05-13 13:53:30|583.91|581.03|584.28|581.4|584.28|581.4|583.91|581.03|0
1652450020000|2022-05-13 13:53:40|584.47|581.59|583.91|581.03|584.66|581.78|583.91|581.03|0
1652450030000|2022-05-13 13:53:50|583.25|580.37|582.78|579.9|583.53|580.65|582.78|579.9|0
1652450040000|2022-05-13 13:54:00|582.97|580.09|582.59|579.71|582.97|580.09|581.94|579.06|0
1652450050000|2022-05-13 13:54:10|582.03|579.15|581.47|578.59|582.03|579.15|581.28|578.4|0
1652450060000|2022-05-13 13:54:20|581.84|578.96|581.28|578.4|582.22|579.34|581.28|578.4|0
1652450070000|2022-05-13 13:54:30|580.91|578.03|581.28|578.4|581.66|578.78|580.35|577.47|0
1652450080000|2022-05-13 13:54:40|582.22|579.34|582.41|579.53|582.78|579.9|582.22|579.34|0
1652450090000|2022-05-13 13:54:50|582.03|579.15|581.09|578.21|582.03|579.15|581.09|578.21|0
1652450100000|2022-05-13 13:55:00|580.72|577.84|581.28|578.4|581.28|578.4|580.72|577.84|0
1652450110000|2022-05-13 13:55:10|581.66|578.78|581.66|578.78|582.03|579.15|581.66|578.78|0
1652450120000|2022-05-13 13:55:20|581.28|578.4|581.66|578.78|582.41|579.53|581.28|578.4|0
1652450130000|2022-05-13 13:55:30|581.47|578.59|581.84|578.96|582.22|579.34|581.47|578.59|0
1652450140000|2022-05-13 13:55:40|582.03|579.15|581.84|578.96|582.03|579.15|581.84|578.96|0
1652450150000|2022-05-13 13:55:50|582.03|579.15|581.84|578.96|582.22|579.34|581.47|578.59|0
1652450160000|2022-05-13 13:56:00|582.13|579.25|582.97|580.09|582.97|580.09|582.13|579.25|0
1652450170000|2022-05-13 13:56:10|583.34|580.46|584.66|581.78|584.66|581.78|583.34|580.46|0
1652450180000|2022-05-13 13:56:20|584.57|581.69|582.78|579.9|584.57|581.69|582.78|579.9|0
1652450190000|2022-05-13 13:56:30|583.34|580.46|583.72|580.84|583.72|580.84|583.34|580.46|0
1652450210000|2022-05-13 13:56:50|584.28|581.4|583.91|581.03|584.28|581.4|583.91|581.03|0
1652450220000|2022-05-13 13:57:00|583.53|580.65|582.78|579.9|583.53|580.65|582.78|579.9|0
1652450230000|2022-05-13 13:57:10|582.03|579.15|581.66|578.78|582.03|579.15|581.47|578.59|0
1652450240000|2022-05-13 13:57:20|581.84|578.96|581.47|578.59|582.13|579.25|581.47|578.59|0
1652450250000|2022-05-13 13:57:30|581.66|578.78|581.84|578.96|582.22|579.34|581.66|578.78|0
1652450260000|2022-05-13 13:57:40|581.75|578.87|582.97|580.09|583.53|580.65|581.75|578.87|0
1652450270000|2022-05-13 13:57:50|583.34|580.46|583.16|580.28|583.91|581.03|583.16|580.28|0
1652450280000|2022-05-13 13:58:00|583.72|580.84|585.32|582.44|585.32|582.44|583.72|580.84|0
1652450290000|2022-05-13 13:58:10|585.13|582.25|585.6|582.72|585.6|582.72|584.75|581.87|0
1652450300000|2022-05-13 13:58:20|585.97|583.09|585.69|582.81|585.97|583.09|585.69|582.81|0
1652450310000|2022-05-13 13:58:30|585.6|582.72|585.97|583.09|585.97|583.09|585.6|582.72|0
1652450320000|2022-05-13 13:58:40|585.69|582.81|584.66|581.78|585.69|582.81|584.66|581.78|0
1652450330000|2022-05-13 13:58:50|585.03|582.15|584.66|581.78|585.03|582.15|584.57|581.69|0
1652450340000|2022-05-13 13:59:00|584.75|581.87|585.13|582.25|586.07|583.19|584.38|581.5|0
1652450350000|2022-05-13 13:59:10|585.69|582.81|585.32|582.44|585.69|582.81|585.32|582.44|0
1652450360000|2022-05-13 13:59:20|584.94|582.06|585.03|582.15|585.03|582.15|584.75|581.87|0
1652450370000|2022-05-13 13:59:30|585.13|582.25|584.19|581.31|585.13|582.25|584.19|581.31|0
1652450380000|2022-05-13 13:59:40|584.38|581.5|583.82|580.94|584.38|581.5|583.44|580.56|0
1652450390000|2022-05-13 13:59:50|584|581.12|584.28|581.4|584.28|581.4|583.91|581.03|0
1652450400000|2022-05-13 14:00:00|583.44|580.56|584.09|581.21|584.09|581.21|581.09|578.21|0
1652450410000|2022-05-13 14:00:10|583.63|580.75|582.5|579.62|583.63|580.75|582.5|579.62|0
1652450420000|2022-05-13 14:00:20|582.97|580.09|580.72|577.84|582.97|580.09|580.72|577.84|0
1652450430000|2022-05-13 14:00:30|580.16|577.28|579.51|576.63|581.09|578.21|579.51|576.63|0
1652450440000|2022-05-13 14:00:40|579.78|576.9|581.19|578.31|581.19|578.31|579.41|576.53|0
1652450450000|2022-05-13 14:00:50|581.65|578.77|581.38|578.5|581.84|578.96|581.28|578.4|0
1652450460000|2022-05-13 14:01:00|581.09|578.21|580.34|577.46|581.09|578.21|580.34|577.46|0
1652450470000|2022-05-13 14:01:10|579.97|577.09|581.56|578.68|581.56|578.68|579.97|577.09|0
1652450480000|2022-05-13 14:01:20|580.72|577.84|579.78|576.9|580.72|577.84|579.78|576.9|0
1652450490000|2022-05-13 14:01:30|580.34|577.46|579.78|576.9|580.34|577.46|579.78|576.9|0
1652450500000|2022-05-13 14:01:40|580.53|577.65|579.78|576.9|580.53|577.65|579.78|576.9|0
1652450510000|2022-05-13 14:01:50|579.59|576.71|579.5|576.62|579.59|576.71|579.5|576.62|0
1652450520000|2022-05-13 14:02:00|579.41|576.53|577.64|574.76|579.41|576.53|577.64|574.76|0
1652450530000|2022-05-13 14:02:10|577.73|574.85|577.54|574.66|577.73|574.85|576.98|574.1|0
1652450540000|2022-05-13 14:02:20|578.38|575.5|577.45|574.57|578.38|575.5|577.45|574.57|0
1652450550000|2022-05-13 14:02:30|577.17|574.29|576.98|574.1|577.17|574.29|576.79|573.91|0
1652450560000|2022-05-13 14:02:40|576.61|573.73|575.11|572.23|576.61|573.73|575.11|572.23|0
1652450570000|2022-05-13 14:02:50|575.49|572.61|573.63|570.75|575.49|572.61|573.63|570.75|0
1652450580000|2022-05-13 14:03:00|573.91|571.03|574.74|571.86|574.74|571.86|573.91|571.03|0
1652450590000|2022-05-13 14:03:10|575.11|572.23|573.35|570.47|575.11|572.23|573.35|570.47|0
1652450600000|2022-05-13 14:03:20|574|571.12|574|571.12|574.37|571.49|573.63|570.75|0
1652450610000|2022-05-13 14:03:30|574.56|571.68|574.65|571.77|574.74|571.86|574.56|571.68|0
1652450620000|2022-05-13 14:03:40|574.74|571.86|576.05|573.17|576.05|573.17|574.74|571.86|0
1652450630000|2022-05-13 14:03:50|576.23|573.35|576.23|573.35|576.61|573.73|575.86|572.98|0
1652450640000|2022-05-13 14:04:00|575.86|572.98|575.11|572.23|576.61|573.73|575.11|572.23|0
1652450650000|2022-05-13 14:04:10|574.93|572.05|575.86|572.98|575.86|572.98|574.93|572.05|0
1652450660000|2022-05-13 14:04:20|576.23|573.35|575.67|572.79|576.61|573.73|575.67|572.79|0
1652450670000|2022-05-13 14:04:30|576.23|573.35|576.23|573.35|576.42|573.54|576.23|573.35|0
1652450680000|2022-05-13 14:04:40|575.86|572.98|575.67|572.79|576.42|573.54|575.67|572.79|0
1652450690000|2022-05-13 14:04:50|575.3|572.42|575.11|572.23|575.3|572.42|575.11|572.23|0
1652450700000|2022-05-13 14:05:00|574.37|571.49|575.11|572.23|575.11|572.23|574.37|571.49|0
1652450710000|2022-05-13 14:05:10|574.56|571.68|574.37|571.49|574.74|571.86|574.37|571.49|0
1652450720000|2022-05-13 14:05:20|574.18|571.3|575.11|572.23|575.3|572.42|574.18|571.3|0
1652450730000|2022-05-13 14:05:30|575.67|572.79|575.67|572.79|575.86|572.98|575.49|572.61|0
1652450740000|2022-05-13 14:05:40|576.05|573.17|575.49|572.61|576.05|573.17|575.49|572.61|0
1652450750000|2022-05-13 14:05:50|575.3|572.42|575.11|572.23|575.3|572.42|574.74|571.86|0
1652450760000|2022-05-13 14:06:00|575.3|572.42|574|571.12|575.3|572.42|574|571.12|0
1652450770000|2022-05-13 14:06:10|574.18|571.3|574|571.12|574.18|571.3|574|571.12|0
1652450780000|2022-05-13 14:06:20|574.18|571.3|575.11|572.23|575.11|572.23|574.18|571.3|0
1652450790000|2022-05-13 14:06:30|575.49|572.61|575.3|572.42|575.49|572.61|575.11|572.23|0
1652450800000|2022-05-13 14:06:40|575.49|572.61|575.86|572.98|575.86|572.98|575.49|572.61|0
1652450810000|2022-05-13 14:06:50|576.42|573.54|575.96|573.08|576.6|573.72|575.96|573.08|0
1652450820000|2022-05-13 14:07:00|576.05|573.17|574.93|572.05|576.05|573.17|574.93|572.05|0
1652450830000|2022-05-13 14:07:10|575.11|572.23|575.67|572.79|575.67|572.79|574.74|571.86|0
1652450840000|2022-05-13 14:07:20|575.77|572.89|575.86|572.98|576.05|573.17|575.77|572.89|0
1652450850000|2022-05-13 14:07:30|576.05|573.17|576.23|573.35|576.42|573.54|575.86|572.98|0
1652450860000|2022-05-13 14:07:40|576.6|573.72|576.23|573.35|576.6|573.72|576.23|573.35|0
1652450870000|2022-05-13 14:07:50|576.42|573.54|578.28|575.4|578.28|575.4|576.42|573.54|0
1652450880000|2022-05-13 14:08:00|578.47|575.59|579.03|576.15|579.78|576.9|578.47|575.59|0
1652450890000|2022-05-13 14:08:10|578.47|575.59|579.03|576.15|579.78|576.9|578.47|575.59|0
1652450900000|2022-05-13 14:08:20|579.22|576.34|578.28|575.4|579.22|576.34|578.28|575.4|0
1652450910000|2022-05-13 14:08:30|577.35|574.47|576.6|573.72|577.35|574.47|576.6|573.72|0
1652450920000|2022-05-13 14:08:40|576.98|574.1|575.11|572.23|576.98|574.1|575.11|572.23|0
1652450930000|2022-05-13 14:08:50|574.55|571.67|574.55|571.67|574.55|571.67|574|571.12|0
1652450940000|2022-05-13 14:09:00|574.18|571.3|574.55|571.67|574.93|572.05|574.18|571.3|0
1652450950000|2022-05-13 14:09:10|574.74|571.86|575.11|572.23|575.4|572.52|574.74|571.86|0
1652450960000|2022-05-13 14:09:20|575.3|572.42|575.3|572.42|575.3|572.42|575.3|572.42|0
1652450970000|2022-05-13 14:09:30|575.11|572.23|575.86|572.98|575.86|572.98|575.11|572.23|0
1652450980000|2022-05-13 14:09:40|576.23|573.35|575.86|572.98|576.42|573.54|575.86|572.98|0
1652450990000|2022-05-13 14:09:50|574.93|572.05|574.74|571.86|575.11|572.23|574.74|571.86|0
1652451000000|2022-05-13 14:10:00|574.55|571.67|576.23|573.35|576.23|573.35|574.55|571.67|0
1652451010000|2022-05-13 14:10:10|576.04|573.16|576.04|573.16|576.42|573.54|575.86|572.98|0
1652451020000|2022-05-13 14:10:20|575.49|572.61|574.55|571.67|575.49|572.61|574.55|571.67|0
1652451030000|2022-05-13 14:10:30|574.37|571.49|573.44|570.56|574.37|571.49|573.44|570.56|0
1652451040000|2022-05-13 14:10:40|572.88|570|572.51|569.63|572.88|570|572.51|569.63|0
1652451050000|2022-05-13 14:10:50|573.07|570.19|573.62|570.74|573.62|570.74|573.07|570.19|0
1652451060000|2022-05-13 14:11:00|574.18|571.3|573.81|570.93|574.18|571.3|573.81|570.93|0
1652451070000|2022-05-13 14:11:10|574.55|571.67|574.74|571.86|575.11|572.23|574.55|571.67|0
1652451080000|2022-05-13 14:11:20|575.11|572.23|576.04|573.16|576.04|573.16|575.11|572.23|0
1652451090000|2022-05-13 14:11:30|577.72|574.84|576.04|573.16|577.72|574.84|576.04|573.16|0
1652451100000|2022-05-13 14:11:40|575.3|572.42|573.62|570.74|575.3|572.42|573.62|570.74|0
1652451110000|2022-05-13 14:11:50|573.81|570.93|574.09|571.21|574.09|571.21|573.62|570.74|0
1652451120000|2022-05-13 14:12:00|573.81|570.93|574|571.12|574.37|571.49|573.62|570.74|0
1652451130000|2022-05-13 14:12:10|574.18|571.3|574.65|571.77|574.93|572.05|574|571.12|0
1652451140000|2022-05-13 14:12:20|575.11|572.23|575.67|572.79|576.6|573.72|575.11|572.23|0
1652451150000|2022-05-13 14:12:30|575.48|572.6|576.04|573.16|576.04|573.16|575.3|572.42|0
1652451160000|2022-05-13 14:12:40|575.67|572.79|575.86|572.98|576.04|573.16|575.48|572.6|0
1652451170000|2022-05-13 14:12:50|576.04|573.16|575.86|572.98|576.04|573.16|575.48|572.6|0
1652451180000|2022-05-13 14:13:00|575.48|572.6|575.86|572.98|575.86|572.98|575.3|572.42|0
1652451190000|2022-05-13 14:13:10|575.77|572.89|575.11|572.23|575.77|572.89|575.11|572.23|0
1652451200000|2022-05-13 14:13:20|575.48|572.6|577.16|574.28|577.16|574.28|575.48|572.6|0
1652451210000|2022-05-13 14:13:30|576.23|573.35|575.67|572.79|576.23|573.35|575.67|572.79|0
1652451220000|2022-05-13 14:13:40|575.3|572.42|574.93|572.05|575.3|572.42|574.55|571.67|0
1652451230000|2022-05-13 14:13:50|575.11|572.23|574.93|572.05|575.3|572.42|574.93|572.05|0
1652451240000|2022-05-13 14:14:00|574.74|571.86|574.74|571.86|575.3|572.42|573.99|571.11|0
1652451250000|2022-05-13 14:14:10|574.93|572.05|575.3|572.42|575.3|572.42|574.74|571.86|0
1652451260000|2022-05-13 14:14:20|576.6|573.72|575.86|572.98|576.6|573.72|575.48|572.6|0
1652451270000|2022-05-13 14:14:30|576.04|573.16|576.33|573.45|576.33|573.45|575.48|572.6|0
1652451280000|2022-05-13 14:14:40|576.23|573.35|572.88|570|576.23|573.35|571.95|569.07|0
1652451290000|2022-05-13 14:14:50|572.32|569.44|574.55|571.67|574.92|572.04|572.32|569.44|0
1652451300000|2022-05-13 14:15:00|574.37|571.49|574.18|571.3|575.48|572.6|574.18|571.3|0
1652451310000|2022-05-13 14:15:10|574.74|571.86|576.23|573.35|576.6|573.72|574.74|571.86|0
1652451320000|2022-05-13 14:15:20|575.48|572.6|576.04|573.16|576.23|573.35|575.48|572.6|0
1652451330000|2022-05-13 14:15:30|575.67|572.79|576.42|573.54|577.16|574.28|575.67|572.79|0
1652451340000|2022-05-13 14:15:40|575.67|572.79|574.55|571.67|575.67|572.79|574.55|571.67|0
1652451350000|2022-05-13 14:15:50|575.48|572.6|574.55|571.67|575.67|572.79|574.55|571.67|0
1652451360000|2022-05-13 14:16:00|574.09|571.21|574.74|571.86|574.74|571.86|574.09|571.21|0
1652451370000|2022-05-13 14:16:10|575.48|572.6|574.3|571.42|575.48|572.6|573.93|571.05|0
1652451380000|2022-05-13 14:16:20|574.86|571.98|572.51|569.63|574.86|571.98|572.51|569.63|0
1652451390000|2022-05-13 14:16:30|572.98|570.1|573.44|570.56|573.44|570.56|572.69|569.81|0
1652451400000|2022-05-13 14:16:40|573.82|570.94|573.44|570.56|574.19|571.31|573.44|570.56|0
1652451410000|2022-05-13 14:16:50|573.63|570.75|573.82|570.94|574|571.12|573.63|570.75|0
1652451420000|2022-05-13 14:17:00|573.26|570.38|572.69|569.81|573.26|570.38|572.42|569.54|0
1652451430000|2022-05-13 14:17:10|573.07|570.19|572.32|569.44|573.07|570.19|572.32|569.44|0
1652451440000|2022-05-13 14:17:20|571.95|569.07|571.95|569.07|572.42|569.54|571.95|569.07|0
1652451450000|2022-05-13 14:17:30|572.13|569.25|571.2|568.32|572.13|569.25|571.2|568.32|0
1652451460000|2022-05-13 14:17:40|572.79|569.91|573.44|570.56|573.44|570.56|572.69|569.81|0
1652451470000|2022-05-13 14:17:50|573.26|570.38|573.44|570.56|574|571.12|573.26|570.38|0
1652451480000|2022-05-13 14:18:00|572.88|570|576.06|573.18|576.06|573.18|572.88|570|0
1652451490000|2022-05-13 14:18:10|575.69|572.81|574.19|571.31|575.69|572.81|574.19|571.31|0
1652451500000|2022-05-13 14:18:20|574|571.12|575.69|572.81|575.69|572.81|574|571.12|0
1652451510000|2022-05-13 14:18:30|575.88|573|574.94|572.06|576.63|573.75|574.94|572.06|0
1652451520000|2022-05-13 14:18:40|574.75|571.87|573.82|570.94|574.75|571.87|573.63|570.75|0
1652451530000|2022-05-13 14:18:50|574|571.12|573.82|570.94|574|571.12|573.82|570.94|0
1652451540000|2022-05-13 14:19:00|573.25|570.37|572.88|570|573.63|570.75|572.88|570|0
1652451550000|2022-05-13 14:19:10|573.25|570.37|573.07|570.19|573.25|570.37|572.69|569.81|0
1652451560000|2022-05-13 14:19:20|573.44|570.56|573.82|570.94|573.82|570.94|573.25|570.37|0
1652451570000|2022-05-13 14:19:30|574|571.12|573.25|570.37|574|571.12|573.25|570.37|0
1652451580000|2022-05-13 14:19:40|572.88|570|573.07|570.19|573.25|570.37|572.79|569.91|0
1652451590000|2022-05-13 14:19:50|572.51|569.63|572.69|569.81|572.69|569.81|572.51|569.63|0
1652451600000|2022-05-13 14:20:00|572.13|569.25|571.76|568.88|572.13|569.25|571.39|568.51|0
1652451610000|2022-05-13 14:20:10|571.95|569.07|571.2|568.32|571.95|569.07|571.2|568.32|0
1652451620000|2022-05-13 14:20:20|570.83|567.95|570.45|567.57|570.83|567.95|570.27|567.39|0
1652451630000|2022-05-13 14:20:30|570.27|567.39|569.15|566.27|570.27|567.39|568.96|566.08|0
1652451640000|2022-05-13 14:20:40|568.96|566.08|568.22|565.34|568.96|566.08|568.03|565.15|0
1652451650000|2022-05-13 14:20:50|567.66|564.78|566.73|563.85|567.66|564.78|566.73|563.85|0
1652451660000|2022-05-13 14:21:00|566.92|564.04|567.66|564.78|567.66|564.78|566.54|563.66|0
1652451670000|2022-05-13 14:21:10|567.85|564.97|567.85|564.97|568.22|565.34|567.47|564.59|0
1652451680000|2022-05-13 14:21:20|567.66|564.78|567.1|564.22|567.66|564.78|567.1|564.22|0
1652451690000|2022-05-13 14:21:30|567.47|564.59|567.47|564.59|567.85|564.97|567.47|564.59|0
1652451700000|2022-05-13 14:21:40|567.29|564.41|567.29|564.41|567.47|564.59|567.29|564.41|0
1652451710000|2022-05-13 14:21:50|567.47|564.59|566.92|564.04|567.47|564.59|566.64|563.76|0
1652451720000|2022-05-13 14:22:00|566.54|563.66|565.99|563.11|566.54|563.66|565.71|562.83|0
1652451730000|2022-05-13 14:22:10|565.06|562.18|564.69|561.81|565.06|562.18|564.69|561.81|0
1652451740000|2022-05-13 14:22:20|563.95|561.07|563.02|560.14|563.95|561.07|563.02|560.14|0
1652451750000|2022-05-13 14:22:30|563.21|560.33|563.02|560.14|563.21|560.33|562.83|559.95|0
1652451760000|2022-05-13 14:22:40|562.65|559.77|562.65|559.77|562.83|559.95|562.65|559.77|0
1652451770000|2022-05-13 14:22:50|562.09|559.21|562.09|559.21|562.65|559.77|562.09|559.21|0
1652451780000|2022-05-13 14:23:00|562.28|559.4|562.83|559.95|562.83|559.95|562.28|559.4|0
1652451790000|2022-05-13 14:23:10|563.02|560.14|563.12|560.24|563.12|560.24|562.83|559.95|0
1652451800000|2022-05-13 14:23:20|563.58|560.7|563.02|560.14|563.58|560.7|563.02|560.14|0
1652451810000|2022-05-13 14:23:30|562.83|559.95|563.2|560.32|563.39|560.51|562.65|559.77|0
1652451820000|2022-05-13 14:23:40|563.76|560.88|564.13|561.25|564.13|561.25|563.58|560.7|0
1652451830000|2022-05-13 14:23:50|564.32|561.44|564.13|561.25|564.5|561.62|564.13|561.25|0
1652451840000|2022-05-13 14:24:00|563.39|560.51|563.2|560.32|563.39|560.51|563.2|560.32|0
1652451850000|2022-05-13 14:24:10|563.02|560.14|563.39|560.51|563.39|560.51|562.83|559.95|0
1652451860000|2022-05-13 14:24:20|563.58|560.7|563.02|560.14|563.58|560.7|563.02|560.14|0
1652451870000|2022-05-13 14:24:30|562.65|559.77|562.65|559.77|562.83|559.95|562.65|559.77|0
1652451880000|2022-05-13 14:24:40|562.46|559.58|562.65|559.77|562.83|559.95|562.46|559.58|0
1652451890000|2022-05-13 14:24:50|562.83|559.95|562.46|559.58|562.83|559.95|562.28|559.4|0
1652451900000|2022-05-13 14:25:00|562.28|559.4|561.54|558.66|562.28|559.4|561.54|558.66|0
1652451910000|2022-05-13 14:25:10|561.35|558.47|561.54|558.66|561.54|558.66|561.35|558.47|0
1652451920000|2022-05-13 14:25:20|561.91|559.03|561.54|558.66|562.28|559.4|561.54|558.66|0
1652451930000|2022-05-13 14:25:30|561.72|558.84|561.54|558.66|562.09|559.21|561.54|558.66|0
1652451940000|2022-05-13 14:25:40|561.35|558.47|561.54|558.66|561.54|558.66|561.35|558.47|0
1652451950000|2022-05-13 14:25:50|561.35|558.47|561.91|559.03|561.91|559.03|561.35|558.47|0
1652451960000|2022-05-13 14:26:00|561.54|558.66|561.35|558.47|561.82|558.94|561.35|558.47|0
1652451970000|2022-05-13 14:26:10|561.54|558.66|561.91|559.03|561.91|559.03|561.17|558.29|0
1652451980000|2022-05-13 14:26:20|561.72|558.84|561.35|558.47|561.72|558.84|561.35|558.47|0
1652451990000|2022-05-13 14:26:30|561.54|558.66|561.72|558.84|561.72|558.84|561.35|558.47|0
1652452000000|2022-05-13 14:26:40|561.91|559.03|561.54|558.66|561.91|559.03|561.54|558.66|0
1652452010000|2022-05-13 14:26:50|561.72|558.84|562.09|559.21|562.46|559.58|561.72|558.84|0
1652452020000|2022-05-13 14:27:00|561.91|559.03|562.09|559.21|562.19|559.31|561.91|559.03|0
1652452030000|2022-05-13 14:27:10|561.91|559.03|563.02|560.14|563.02|560.14|561.91|559.03|0
1652452040000|2022-05-13 14:27:20|563.2|560.32|563.39|560.51|563.76|560.88|563.2|560.32|0
1652452050000|2022-05-13 14:27:30|563.57|560.69|563.94|561.06|564.32|561.44|563.57|560.69|0
1652452060000|2022-05-13 14:27:40|563.39|560.51|562.46|559.58|563.39|560.51|562.46|559.58|0
1652452070000|2022-05-13 14:27:50|562.28|559.4|561.91|559.03|562.28|559.4|561.91|559.03|0
1652452080000|2022-05-13 14:28:00|562.09|559.21|561.17|558.29|562.09|559.21|561.17|558.29|0
1652452090000|2022-05-13 14:28:10|561.35|558.47|560.98|558.1|561.54|558.66|560.98|558.1|0
1652452100000|2022-05-13 14:28:20|560.8|557.92|560.43|557.55|560.8|557.92|560.43|557.55|0
1652452110000|2022-05-13 14:28:30|560.24|557.36|560.06|557.18|560.24|557.36|559.87|556.99|0
1652452120000|2022-05-13 14:28:40|559.87|556.99|560.24|557.36|560.24|557.36|559.87|556.99|0
1652452130000|2022-05-13 14:28:50|560.06|557.18|560.06|557.18|560.24|557.36|560.06|557.18|0
1652452140000|2022-05-13 14:29:00|559.87|556.99|560.61|557.73|560.61|557.73|559.87|556.99|0
1652452150000|2022-05-13 14:29:10|560.43|557.55|562.65|559.77|562.65|559.77|560.43|557.55|0
1652452160000|2022-05-13 14:29:20|562.83|559.95|563.02|560.14|563.02|560.14|562.83|559.95|0
1652452170000|2022-05-13 14:29:30|562.83|559.95|562.46|559.58|562.83|559.95|562.09|559.21|0
1652452180000|2022-05-13 14:29:40|562.83|559.95|562.83|559.95|563.2|560.32|562.83|559.95|0
1652452190000|2022-05-13 14:29:50|563.02|560.14|563.2|560.32|563.2|560.32|563.02|560.14|0
1652452200000|2022-05-13 14:30:00|563.39|560.51|563.02|560.14|563.39|560.51|562.83|559.95|0
1652452210000|2022-05-13 14:30:10|563.2|560.32|563.2|560.32|563.2|560.32|563.2|560.32|0
1652452220000|2022-05-13 14:30:20|563.39|560.51|563.57|560.69|563.57|560.69|563.39|560.51|0
1652452230000|2022-05-13 14:30:30|563.76|560.88|563.76|560.88|564.13|561.25|563.2|560.32|0
1652452240000|2022-05-13 14:30:40|563.94|561.06|563.94|561.06|563.94|561.06|563.57|560.69|0
1652452250000|2022-05-13 14:30:50|563.76|560.88|563.39|560.51|563.94|561.06|563.39|560.51|0
1652452260000|2022-05-13 14:31:00|563.76|560.88|564.04|561.16|564.13|561.25|563.76|560.88|0
1652452270000|2022-05-13 14:31:10|563.57|560.69|563.94|561.06|563.94|561.06|563.57|560.69|0
1652452280000|2022-05-13 14:31:20|563.76|560.88|563.57|560.69|564.13|561.25|563.57|560.69|0
1652452290000|2022-05-13 14:31:30|563.76|560.88|564.26|561.38|564.26|561.38|563.76|560.88|0
1652452300000|2022-05-13 14:31:40|563.89|561.01|563.52|560.64|563.89|561.01|563.52|560.64|0
1652452310000|2022-05-13 14:31:50|563.71|560.83|563.71|560.83|563.89|561.01|563.71|560.83|0
1652452320000|2022-05-13 14:32:00|562.97|560.09|562.97|560.09|563.06|560.18|562.78|559.9|0
1652452330000|2022-05-13 14:32:10|562.23|559.35|561.1|558.22|564.13|561.25|561.1|558.22|0
1652452340000|2022-05-13 14:32:20|560.91|558.03|560.73|557.85|560.91|558.03|560.73|557.85|0
1652452350000|2022-05-13 14:32:30|561.28|558.4|561.28|558.4|561.28|558.4|561.28|558.4|0
1652452360000|2022-05-13 14:32:40|560.91|558.03|560.91|558.03|560.91|558.03|560.36|557.48|0
1652452370000|2022-05-13 14:32:50|560.73|557.85|560.73|557.85|560.73|557.85|560.36|557.48|0
1652452380000|2022-05-13 14:33:00|560.17|557.29|560.73|557.85|560.73|557.85|560.17|557.29|0
1652452390000|2022-05-13 14:33:10|560.54|557.66|560.91|558.03|561.28|558.4|560.54|557.66|0
1652452400000|2022-05-13 14:33:20|561.1|558.22|561.28|558.4|561.47|558.59|561.1|558.22|0
1652452410000|2022-05-13 14:33:30|561.47|558.59|561.28|558.4|561.47|558.59|561.28|558.4|0
1652452420000|2022-05-13 14:33:40|561.65|558.77|561.93|559.05|562.02|559.14|561.65|558.77|0
1652452430000|2022-05-13 14:33:50|562.21|559.33|562.76|559.88|562.76|559.88|562.21|559.33|0
1652452440000|2022-05-13 14:34:00|562.58|559.7|561.65|558.77|562.58|559.7|561.65|558.77|0
1652452450000|2022-05-13 14:34:10|561.84|558.96|561.84|558.96|561.84|558.96|561.84|558.96|0
1652452460000|2022-05-13 14:34:20|561.65|558.77|561.47|558.59|561.65|558.77|561.28|558.4|0
1652452470000|2022-05-13 14:34:30|561.28|558.4|561.38|558.5|561.65|558.77|561.28|558.4|0
1652452480000|2022-05-13 14:34:40|561.28|558.4|561.1|558.22|561.28|558.4|561.1|558.22|0
1652452490000|2022-05-13 14:34:50|561.28|558.4|561.1|558.22|561.28|558.4|561.1|558.22|0
1652452500000|2022-05-13 14:35:00|560.91|558.03|561.1|558.22|561.47|558.59|560.91|558.03|0
1652452510000|2022-05-13 14:35:10|560.73|557.85|560.73|557.85|560.91|558.03|560.73|557.85|0
1652452520000|2022-05-13 14:35:20|560.54|557.66|560.73|557.85|560.73|557.85|560.54|557.66|0
1652452530000|2022-05-13 14:35:30|560.91|558.03|560.73|557.85|561.1|558.22|560.73|557.85|0
1652452540000|2022-05-13 14:35:40|560.36|557.48|559.62|556.74|560.54|557.66|559.62|556.74|0
1652452550000|2022-05-13 14:35:50|559.8|556.92|560.91|558.03|560.91|558.03|559.8|556.92|0
1652452560000|2022-05-13 14:36:00|561.1|558.22|560.73|557.85|561.1|558.22|560.73|557.85|0
1652452570000|2022-05-13 14:36:10|560.91|558.03|562.21|559.33|562.21|559.33|560.91|558.03|0
1652452580000|2022-05-13 14:36:20|562.39|559.51|562.39|559.51|562.58|559.7|562.39|559.51|0
1652452590000|2022-05-13 14:36:30|562.21|559.33|562.39|559.51|562.58|559.7|562.21|559.33|0
1652452600000|2022-05-13 14:36:40|562.58|559.7|562.02|559.14|562.58|559.7|562.02|559.14|0
1652452610000|2022-05-13 14:36:50|562.21|559.33|562.02|559.14|562.39|559.51|562.02|559.14|0
1652452620000|2022-05-13 14:37:00|561.47|558.59|560.17|557.29|561.47|558.59|560.17|557.29|0
1652452630000|2022-05-13 14:37:10|560.35|557.47|560.35|557.47|560.91|558.03|560.35|557.47|0
1652452640000|2022-05-13 14:37:20|560.17|557.29|560.54|557.66|560.54|557.66|559.98|557.1|0
1652452650000|2022-05-13 14:37:30|560.35|557.47|560.17|557.29|560.35|557.47|560.17|557.29|0
1652452660000|2022-05-13 14:37:40|560.35|557.47|561.28|558.4|561.28|558.4|560.35|557.47|0
1652452670000|2022-05-13 14:37:50|561.84|558.96|562.02|559.14|562.02|559.14|561.65|558.77|0
1652452680000|2022-05-13 14:38:00|561.47|558.59|562.21|559.33|562.21|559.33|561.47|558.59|0
1652452690000|2022-05-13 14:38:10|562.02|559.14|561.84|558.96|562.21|559.33|561.84|558.96|0
1652452700000|2022-05-13 14:38:20|562.02|559.14|562.39|559.51|562.39|559.51|562.02|559.14|0
1652452710000|2022-05-13 14:38:30|562.95|560.07|564.25|561.37|564.25|561.37|562.95|560.07|0
1652452720000|2022-05-13 14:38:40|563.88|561|563.88|561|564.25|561.37|563.88|561|0
1652452730000|2022-05-13 14:38:50|563.69|560.81|562.58|559.7|563.69|560.81|562.58|559.7|0
1652452740000|2022-05-13 14:39:00|561.84|558.96|561.65|558.77|561.84|558.96|561.46|558.58|0
1652452750000|2022-05-13 14:39:10|560.91|558.03|561.28|558.4|561.46|558.58|560.91|558.03|0
1652452760000|2022-05-13 14:39:20|561.09|558.21|561.65|558.77|561.65|558.77|561.09|558.21|0
1652452770000|2022-05-13 14:39:30|561.84|558.96|562.58|559.7|562.58|559.7|561.84|558.96|0
1652452780000|2022-05-13 14:39:40|562.76|559.88|562.76|559.88|563.32|560.44|562.76|559.88|0
1652452790000|2022-05-13 14:39:50|562.39|559.51|562.21|559.33|562.58|559.7|562.21|559.33|0
1652452800000|2022-05-13 14:40:00|562.39|559.51|561.93|559.05|562.39|559.51|561.93|559.05|0
1652452810000|2022-05-13 14:40:10|562.02|559.14|562.76|559.88|562.76|559.88|562.02|559.14|0
1652452820000|2022-05-13 14:40:20|563.69|560.81|563.88|561|563.88|561|563.13|560.25|0
1652452830000|2022-05-13 14:40:30|563.69|560.81|564.43|561.55|564.43|561.55|563.69|560.81|0
1652452840000|2022-05-13 14:40:40|564.62|561.74|564.8|561.92|564.8|561.92|564.62|561.74|0
1652452850000|2022-05-13 14:40:50|564.99|562.11|564.99|562.11|565.55|562.67|564.99|562.11|0
1652452860000|2022-05-13 14:41:00|563.5|560.62|563.87|560.99|563.87|560.99|563.5|560.62|0
1652452870000|2022-05-13 14:41:10|563.69|560.81|564.06|561.18|564.34|561.46|563.69|560.81|0
1652452880000|2022-05-13 14:41:20|563.87|560.99|564.25|561.37|564.25|561.37|563.87|560.99|0
1652452890000|2022-05-13 14:41:30|564.43|561.55|565.17|562.29|565.17|562.29|564.43|561.55|0
1652452900000|2022-05-13 14:41:40|564.8|561.92|564.99|562.11|565.17|562.29|564.8|561.92|0
1652452910000|2022-05-13 14:41:50|564.8|561.92|564.99|562.11|564.99|562.11|564.62|561.74|0
1652452920000|2022-05-13 14:42:00|564.25|561.37|565.17|562.29|565.17|562.29|564.25|561.37|0
1652452930000|2022-05-13 14:42:10|565.55|562.67|565.73|562.85|565.73|562.85|565.36|562.48|0
1652452940000|2022-05-13 14:42:20|565.92|563.04|565.92|563.04|566.1|563.22|565.92|563.04|0
1652452950000|2022-05-13 14:42:30|566.29|563.41|565.92|563.04|566.29|563.41|565.92|563.04|0
1652452960000|2022-05-13 14:42:40|565.73|562.85|564.99|562.11|565.73|562.85|564.99|562.11|0
1652452970000|2022-05-13 14:42:50|565.64|562.76|565.36|562.48|565.64|562.76|565.17|562.29|0
1652452980000|2022-05-13 14:43:00|565.17|562.29|565.92|563.04|565.92|563.04|565.17|562.29|0
1652452990000|2022-05-13 14:43:10|566.1|563.22|566.39|563.51|566.48|563.6|566.1|563.22|0
1652453000000|2022-05-13 14:43:20|566.48|563.6|566.29|563.41|566.48|563.6|566.29|563.41|0
1652453010000|2022-05-13 14:43:30|566.48|563.6|566.85|563.97|566.85|563.97|566.48|563.6|0
1652453020000|2022-05-13 14:43:40|567.41|564.53|567.59|564.71|567.78|564.9|567.41|564.53|0
1652453030000|2022-05-13 14:43:50|567.78|564.9|569.08|566.2|569.08|566.2|567.78|564.9|0
1652453040000|2022-05-13 14:44:00|569.65|566.77|570.76|567.88|570.76|567.88|569.65|566.77|0
1652453050000|2022-05-13 14:44:10|570.39|567.51|571.13|568.25|571.13|568.25|570.39|567.51|0
1652453060000|2022-05-13 14:44:20|572.32|569.44|572.39|569.51|572.39|569.51|571.76|568.88|0
1652453070000|2022-05-13 14:44:30|572.57|569.69|572.76|569.88|572.76|569.88|572.57|569.69|0
1652453080000|2022-05-13 14:44:40|572.95|570.07|573.13|570.25|573.13|570.25|572.95|570.07|0
1652453090000|2022-05-13 14:44:50|572.95|570.07|574.06|571.18|574.06|571.18|572.95|570.07|0
1652453100000|2022-05-13 14:45:00|574.24|571.36|574.71|571.83|574.71|571.83|574.24|571.36|0
1652453110000|2022-05-13 14:45:10|574.06|571.18|575.17|572.29|575.17|572.29|574.06|571.18|0
1652453120000|2022-05-13 14:45:20|575.36|572.48|577.03|574.15|577.03|574.15|575.36|572.48|0
1652453130000|2022-05-13 14:45:30|577.78|574.9|578.52|575.64|578.52|575.64|577.59|574.71|0
1652453140000|2022-05-13 14:45:40|578.34|575.46|577.78|574.9|578.52|575.64|577.78|574.9|0
1652453150000|2022-05-13 14:45:50|577.22|574.34|577.03|574.15|577.22|574.34|577.03|574.15|0
1652453160000|2022-05-13 14:46:00|576.85|573.97|576.1|573.22|576.85|573.97|576.1|573.22|0
1652453170000|2022-05-13 14:46:10|575.73|572.85|574.53|571.65|575.73|572.85|574.43|571.55|0
1652453180000|2022-05-13 14:46:20|574.06|571.18|574.62|571.74|574.62|571.74|574.06|571.18|0
1652453190000|2022-05-13 14:46:30|574.99|572.11|574.99|572.11|575.17|572.29|574.8|571.92|0
1652453200000|2022-05-13 14:46:40|575.17|572.29|573.87|570.99|575.17|572.29|573.87|570.99|0
1652453210000|2022-05-13 14:46:50|573.78|570.9|572.94|570.06|573.78|570.9|572.94|570.06|0
1652453220000|2022-05-13 14:47:00|572.76|569.88|571.83|568.95|572.76|569.88|571.83|568.95|0
1652453230000|2022-05-13 14:47:10|572.39|569.51|571.46|568.58|572.39|569.51|571.46|568.58|0
1652453240000|2022-05-13 14:47:20|570.72|567.84|570.54|567.66|570.72|567.84|570.54|567.66|0
1652453250000|2022-05-13 14:47:30|570.35|567.47|571.09|568.21|571.09|568.21|570.35|567.47|0
1652453260000|2022-05-13 14:47:40|571.46|568.58|571.09|568.21|571.65|568.77|570.91|568.03|0
1652453270000|2022-05-13 14:47:50|570.72|567.84|571.09|568.21|571.09|568.21|570.72|567.84|0
1652453280000|2022-05-13 14:48:00|571.28|568.4|572.39|569.51|572.57|569.69|571.28|568.4|0
1652453290000|2022-05-13 14:48:10|572.2|569.32|572.39|569.51|572.39|569.51|572.02|569.14|0
1652453300000|2022-05-13 14:48:20|572.2|569.32|571.28|568.4|572.2|569.32|571.28|568.4|0
1652453310000|2022-05-13 14:48:30|571.09|568.21|571.46|568.58|571.46|568.58|570.72|567.84|0
1652453320000|2022-05-13 14:48:40|570.91|568.03|571.46|568.58|571.46|568.58|570.91|568.03|0
1652453330000|2022-05-13 14:48:50|571.56|568.68|572.2|569.32|572.2|569.32|571.56|568.68|0
1652453340000|2022-05-13 14:49:00|571.83|568.95|571.37|568.49|571.83|568.95|571.37|568.49|0
1652453350000|2022-05-13 14:49:10|571.65|568.77|571.83|568.95|572.2|569.32|571.65|568.77|0
1652453360000|2022-05-13 14:49:20|572.02|569.14|572.76|569.88|572.76|569.88|572.02|569.14|0
1652453370000|2022-05-13 14:49:30|572.39|569.51|572.94|570.06|572.94|570.06|572.39|569.51|0
1652453380000|2022-05-13 14:49:40|573.13|570.25|572.39|569.51|573.13|570.25|572.39|569.51|0
1652453390000|2022-05-13 14:49:50|572.2|569.32|572.76|569.88|572.76|569.88|572.02|569.14|0
1652453400000|2022-05-13 14:50:00|572.94|570.06|573.69|570.81|573.69|570.81|572.94|570.06|0
1652453410000|2022-05-13 14:50:10|573.31|570.43|573.69|570.81|573.69|570.81|573.31|570.43|0
1652453420000|2022-05-13 14:50:20|573.6|570.72|573.13|570.25|573.6|570.72|573.13|570.25|0
1652453430000|2022-05-13 14:50:30|573.69|570.81|573.5|570.62|573.69|570.81|573.5|570.62|0
1652453440000|2022-05-13 14:50:40|573.13|570.25|572.94|570.06|573.31|570.43|572.94|570.06|0
1652453450000|2022-05-13 14:50:50|572.76|569.88|572.2|569.32|572.76|569.88|572.2|569.32|0
1652453460000|2022-05-13 14:51:00|572.02|569.14|572.57|569.69|572.57|569.69|571.19|568.31|0
1652453470000|2022-05-13 14:51:10|571.93|569.05|571.28|568.4|571.93|569.05|571.28|568.4|0
1652453480000|2022-05-13 14:51:20|571.09|568.21|571.09|568.21|571.28|568.4|571.09|568.21|0
1652453490000|2022-05-13 14:51:30|571|568.12|570.91|568.03|571|568.12|570.91|568.03|0
1652453500000|2022-05-13 14:51:40|570.72|567.84|571.19|568.31|571.74|568.86|570.72|567.84|0
1652453510000|2022-05-13 14:51:50|570.91|568.03|571.09|568.21|571.09|568.21|570.91|568.03|0
1652453520000|2022-05-13 14:52:00|570.91|568.03|569.79|566.91|570.91|568.03|569.79|566.91|0
1652453530000|2022-05-13 14:52:10|570.16|567.28|570.72|567.84|570.72|567.84|570.16|567.28|0
1652453540000|2022-05-13 14:52:20|570.9|568.02|571.28|568.4|571.28|568.4|570.72|567.84|0
1652453550000|2022-05-13 14:52:30|570.72|567.84|570.53|567.65|571.09|568.21|570.53|567.65|0
1652453560000|2022-05-13 14:52:40|569.98|567.1|569.42|566.54|570.35|567.47|569.42|566.54|0
1652453570000|2022-05-13 14:52:50|570.08|567.2|569.24|566.36|570.08|567.2|569.24|566.36|0
1652453580000|2022-05-13 14:53:00|568.87|565.99|567.95|565.07|568.87|565.99|567.95|565.07|0
1652453590000|2022-05-13 14:53:10|567.39|564.51|567.39|564.51|567.76|564.88|567.39|564.51|0
1652453600000|2022-05-13 14:53:20|567.76|564.88|567.76|564.88|567.86|564.98|567.58|564.7|0
1652453610000|2022-05-13 14:53:30|568.5|565.62|567.58|564.7|568.5|565.62|567.58|564.7|0
1652453620000|2022-05-13 14:53:40|567.39|564.51|567.21|564.33|567.39|564.51|567.21|564.33|0
1652453630000|2022-05-13 14:53:50|567.49|564.61|567.21|564.33|567.49|564.61|567.21|564.33|0
1652453640000|2022-05-13 14:54:00|567.02|564.14|566.84|563.96|567.02|564.14|566.84|563.96|0
1652453650000|2022-05-13 14:54:10|567.02|564.14|567.3|564.42|567.3|564.42|567.02|564.14|0
1652453660000|2022-05-13 14:54:20|567.21|564.33|566.29|563.41|567.21|564.33|566.29|563.41|0
1652453670000|2022-05-13 14:54:30|566.47|563.59|565.92|563.04|566.47|563.59|565.92|563.04|0
1652453680000|2022-05-13 14:54:40|565.73|562.85|565.92|563.04|565.92|563.04|565.73|562.85|0
1652453690000|2022-05-13 14:54:50|565.55|562.67|565.92|563.04|565.92|563.04|565.55|562.67|0
1652453700000|2022-05-13 14:55:00|565.55|562.67|565.36|562.48|565.55|562.67|565.18|562.3|0
1652453710000|2022-05-13 14:55:10|565.73|562.85|565.92|563.04|565.92|563.04|565.73|562.85|0
1652453720000|2022-05-13 14:55:20|565.73|562.85|565.92|563.04|565.92|563.04|565.55|562.67|0
1652453730000|2022-05-13 14:55:30|566.1|563.22|566.47|563.59|566.47|563.59|566.1|563.22|0
1652453740000|2022-05-13 14:55:40|566.1|563.22|565.92|563.04|566.1|563.22|565.92|563.04|0
1652453750000|2022-05-13 14:55:50|565.73|562.85|565.73|562.85|566.1|563.22|565.73|562.85|0
1652453760000|2022-05-13 14:56:00|565.18|562.3|564.26|561.38|565.18|562.3|564.26|561.38|0
1652453770000|2022-05-13 14:56:10|564.44|561.56|564.63|561.75|564.81|561.93|564.44|561.56|0
1652453780000|2022-05-13 14:56:20|565|562.12|565.18|562.3|565.36|562.48|565|562.12|0
1652453790000|2022-05-13 14:56:30|565.36|562.48|565.55|562.67|565.55|562.67|565.36|562.48|0
1652453800000|2022-05-13 14:56:40|565.92|563.04|566.47|563.59|566.47|563.59|565.83|562.95|0
1652453810000|2022-05-13 14:56:50|567.39|564.51|567.21|564.33|567.58|564.7|567.21|564.33|0
1652453820000|2022-05-13 14:57:00|567.76|564.88|567.02|564.14|567.76|564.88|567.02|564.14|0
1652453830000|2022-05-13 14:57:10|567.21|564.33|567.58|564.7|567.58|564.7|567.02|564.14|0
1652453840000|2022-05-13 14:57:20|567.76|564.88|567.39|564.51|567.76|564.88|567.39|564.51|0
1652453850000|2022-05-13 14:57:30|567.76|564.88|567.95|565.07|567.95|565.07|567.58|564.7|0
1652453860000|2022-05-13 14:57:40|568.13|565.25|567.76|564.88|568.5|565.62|567.76|564.88|0
1652453870000|2022-05-13 14:57:50|567.39|564.51|567.39|564.51|567.39|564.51|567.02|564.14|0
1652453880000|2022-05-13 14:58:00|567.95|565.07|567.02|564.14|567.95|565.07|567.02|564.14|0
1652453890000|2022-05-13 14:58:10|567.39|564.51|567.02|564.14|567.58|564.7|567.02|564.14|0
1652453900000|2022-05-13 14:58:20|566.84|563.96|567.39|564.51|567.39|564.51|566.84|563.96|0
1652453910000|2022-05-13 14:58:30|567.58|564.7|567.39|564.51|568.13|565.25|567.39|564.51|0
1652453920000|2022-05-13 14:58:40|567.58|564.7|567.02|564.14|567.58|564.7|567.02|564.14|0
1652453930000|2022-05-13 14:58:50|566.84|563.96|567.21|564.33|567.21|564.33|566.84|563.96|0
1652453940000|2022-05-13 14:59:00|567.39|564.51|566.47|563.59|567.39|564.51|566.47|563.59|0
1652453950000|2022-05-13 14:59:10|565.92|563.04|565.92|563.04|566.1|563.22|565.92|563.04|0
1652453960000|2022-05-13 14:59:20|566.1|563.22|566.28|563.4|566.28|563.4|566.1|563.22|0
1652453970000|2022-05-13 14:59:30|566.1|563.22|566.28|563.4|566.28|563.4|565.73|562.85|0
1652453980000|2022-05-13 14:59:40|566.47|563.59|566.65|563.77|566.84|563.96|566.47|563.59|0
1652453990000|2022-05-13 14:59:50|566.84|563.96|567.02|564.14|567.21|564.33|566.84|563.96|0
1652454000000|2022-05-13 15:00:00|567.76|564.88|567.39|564.51|567.94|565.06|567.39|564.51|0
1652454010000|2022-05-13 15:00:10|567.58|564.7|567.58|564.7|567.58|564.7|567.39|564.51|0
1652454020000|2022-05-13 15:00:20|567.76|564.88|567.94|565.06|568.13|565.25|567.76|564.88|0
1652454030000|2022-05-13 15:00:30|567.58|564.7|567.21|564.33|567.58|564.7|566.84|563.96|0
1652454040000|2022-05-13 15:00:40|567.58|564.7|567.58|564.7|567.76|564.88|567.58|564.7|0
1652454050000|2022-05-13 15:00:50|567.76|564.88|567.76|564.88|567.76|564.88|567.58|564.7|0
1652454060000|2022-05-13 15:01:00|568.87|565.99|569.98|567.1|569.98|567.1|568.87|565.99|0
1652454070000|2022-05-13 15:01:10|570.35|567.47|569.79|566.91|570.35|567.47|569.61|566.73|0
1652454080000|2022-05-13 15:01:20|570.53|567.65|570.53|567.65|570.53|567.65|570.35|567.47|0
1652454090000|2022-05-13 15:01:30|571|568.12|571.64|568.76|571.64|568.76|570.9|568.02|0
1652454100000|2022-05-13 15:01:40|570.9|568.02|571.64|568.76|571.83|568.95|570.9|568.02|0
1652454110000|2022-05-13 15:01:50|571.46|568.58|570.53|567.65|571.46|568.58|570.53|567.65|0
1652454120000|2022-05-13 15:02:00|570.16|567.28|570.35|567.47|570.35|567.47|570.16|567.28|0
1652454130000|2022-05-13 15:02:10|569.98|567.1|569.05|566.17|569.98|567.1|569.05|566.17|0
1652454140000|2022-05-13 15:02:20|569.42|566.54|568.68|565.8|569.42|566.54|568.68|565.8|0
1652454150000|2022-05-13 15:02:30|569.15|566.27|569.24|566.36|569.24|566.36|568.87|565.99|0
1652454160000|2022-05-13 15:02:40|569.05|566.17|568.5|565.62|569.05|566.17|568.5|565.62|0
1652454170000|2022-05-13 15:02:50|567.86|564.98|567.39|564.51|567.86|564.98|567.21|564.33|0
1652454180000|2022-05-13 15:03:00|566.47|563.59|566.65|563.77|566.84|563.96|566.47|563.59|0
1652454190000|2022-05-13 15:03:10|567.02|564.14|567.57|564.69|567.57|564.69|566.47|563.59|0
1652454200000|2022-05-13 15:03:20|567.76|564.88|567.94|565.06|567.94|565.06|567.76|564.88|0
1652454210000|2022-05-13 15:03:30|568.5|565.62|568.68|565.8|569.05|566.17|568.5|565.62|0
1652454220000|2022-05-13 15:03:40|568.87|565.99|567.94|565.06|568.87|565.99|567.94|565.06|0
1652454230000|2022-05-13 15:03:50|567.57|564.69|567.94|565.06|567.94|565.06|567.57|564.69|0
1652454240000|2022-05-13 15:04:00|568.31|565.43|569.42|566.54|569.42|566.54|568.31|565.43|0
1652454250000|2022-05-13 15:04:10|569.05|566.17|568.87|565.99|569.24|566.36|568.87|565.99|0
1652454260000|2022-05-13 15:04:20|568.31|565.43|569.61|566.73|569.61|566.73|568.31|565.43|0
1652454270000|2022-05-13 15:04:30|569.98|567.1|569.98|567.1|570.35|567.47|569.79|566.91|0
1652454280000|2022-05-13 15:04:40|570.16|567.28|569.98|567.1|570.16|567.28|569.98|567.1|0
1652454290000|2022-05-13 15:04:50|569.61|566.73|569.42|566.54|569.61|566.73|569.42|566.54|0
1652454300000|2022-05-13 15:05:00|568.87|565.99|569.24|566.36|569.24|566.36|568.87|565.99|0
1652454310000|2022-05-13 15:05:10|568.31|565.43|567.94|565.06|568.68|565.8|567.94|565.06|0
1652454320000|2022-05-13 15:05:20|567.49|564.61|567.39|564.51|567.49|564.61|567.39|564.51|0
1652454330000|2022-05-13 15:05:30|567.2|564.32|566.84|563.96|567.2|564.32|566.65|563.77|0
1652454340000|2022-05-13 15:05:40|566.65|563.77|566.38|563.5|566.65|563.77|566.28|563.4|0
1652454350000|2022-05-13 15:05:50|566.47|563.59|567.02|564.14|567.02|564.14|566.47|563.59|0
1652454360000|2022-05-13 15:06:00|567.39|564.51|566.84|563.96|567.57|564.69|566.84|563.96|0
1652454370000|2022-05-13 15:06:10|567.02|564.14|566.47|563.59|567.02|564.14|566.28|563.4|0
1652454380000|2022-05-13 15:06:20|566.65|563.77|566.65|563.77|566.65|563.77|566.47|563.59|0
1652454390000|2022-05-13 15:06:30|567.2|564.32|566.84|563.96|567.2|564.32|566.84|563.96|0
1652454400000|2022-05-13 15:06:40|567.02|564.14|566.84|563.96|567.02|564.14|566.65|563.77|0
1652454410000|2022-05-13 15:06:50|566.47|563.59|566.1|563.22|566.47|563.59|565.91|563.03|0
1652454420000|2022-05-13 15:07:00|566.47|563.59|565.91|563.03|566.47|563.59|565.91|563.03|0
1652454430000|2022-05-13 15:07:10|565.73|562.85|565.91|563.03|566.1|563.22|565.73|562.85|0
1652454440000|2022-05-13 15:07:20|565.73|562.85|565.91|563.03|566.1|563.22|565.73|562.85|0
1652454450000|2022-05-13 15:07:30|565.55|562.67|565.91|563.03|566.1|563.22|565.55|562.67|0
1652454460000|2022-05-13 15:07:40|565.54|562.66|565.54|562.66|565.64|562.76|565.54|562.66|0
1652454470000|2022-05-13 15:07:50|565.73|562.85|566.47|563.59|566.47|563.59|565.73|562.85|0
1652454480000|2022-05-13 15:08:00|566.65|563.77|567.57|564.69|567.57|564.69|566.65|563.77|0
1652454490000|2022-05-13 15:08:10|567.76|564.88|568.31|565.43|568.31|565.43|567.76|564.88|0
1652454500000|2022-05-13 15:08:20|568.13|565.25|567.2|564.32|568.13|565.25|567.2|564.32|0
1652454510000|2022-05-13 15:08:30|567.57|564.69|567.02|564.14|567.76|564.88|567.02|564.14|0
1652454520000|2022-05-13 15:08:40|566.83|563.95|566.47|563.59|567.2|564.32|566.47|563.59|0
1652454530000|2022-05-13 15:08:50|566.65|563.77|566.1|563.22|566.65|563.77|565.73|562.85|0
1652454540000|2022-05-13 15:09:00|565.73|562.85|566.1|563.22|566.1|563.22|565.46|562.58|0
1652454550000|2022-05-13 15:09:10|565.73|562.85|566.65|563.77|566.83|563.95|565.73|562.85|0
1652454560000|2022-05-13 15:09:20|566.83|563.95|566.65|563.77|566.83|563.95|566.47|563.59|0
1652454570000|2022-05-13 15:09:30|566.83|563.95|566.28|563.4|566.83|563.95|566.28|563.4|0
1652454580000|2022-05-13 15:09:40|566.1|563.22|565.73|562.85|566.1|563.22|565.54|562.66|0
1652454590000|2022-05-13 15:09:50|565.91|563.03|566.1|563.22|566.28|563.4|565.91|563.03|0
1652454600000|2022-05-13 15:10:00|566.19|563.31|565.36|562.48|566.19|563.31|565.36|562.48|0
1652454610000|2022-05-13 15:10:10|565.91|563.03|566.1|563.22|566.1|563.22|565.91|563.03|0
1652454620000|2022-05-13 15:10:20|567.2|564.32|566.65|563.77|567.2|564.32|566.65|563.77|0
1652454630000|2022-05-13 15:10:30|566.28|563.4|565.73|562.85|566.28|563.4|565.73|562.85|0
1652454640000|2022-05-13 15:10:40|565.36|562.48|565.36|562.48|565.54|562.66|565.36|562.48|0
1652454650000|2022-05-13 15:10:50|565.73|562.85|566.28|563.4|566.28|563.4|565.73|562.85|0
1652454660000|2022-05-13 15:11:00|565.54|562.66|567.2|564.32|567.2|564.32|565.54|562.66|0
1652454670000|2022-05-13 15:11:10|567.02|564.14|567.2|564.32|567.2|564.32|567.02|564.14|0
1652454680000|2022-05-13 15:11:20|566.83|563.95|567.2|564.32|567.2|564.32|566.83|563.95|0
1652454690000|2022-05-13 15:11:30|567.02|564.14|567.2|564.32|567.2|564.32|566.83|563.95|0
1652454700000|2022-05-13 15:11:40|567.02|564.14|567.2|564.32|567.39|564.51|567.02|564.14|0
1652454710000|2022-05-13 15:11:50|567.02|564.14|566.83|563.95|567.02|564.14|566.65|563.77|0
1652454720000|2022-05-13 15:12:00|566.65|563.77|566.83|563.95|566.83|563.95|566.28|563.4|0
1652454730000|2022-05-13 15:12:10|567.02|564.14|567.02|564.14|567.11|564.23|567.02|564.14|0
1652454740000|2022-05-13 15:12:20|566.65|563.77|566.1|563.22|567.02|564.14|566.1|563.22|0
1652454750000|2022-05-13 15:12:30|565.91|563.03|565.36|562.48|565.91|563.03|565.36|562.48|0
1652454760000|2022-05-13 15:12:40|565.18|562.3|566.1|563.22|566.1|563.22|565.18|562.3|0
1652454770000|2022-05-13 15:12:50|566.46|563.58|566.83|563.95|566.83|563.95|566.46|563.58|0
1652454780000|2022-05-13 15:13:00|566.28|563.4|566.1|563.22|566.28|563.4|565.91|563.03|0
1652454790000|2022-05-13 15:13:10|565.91|563.03|566.65|563.77|566.65|563.77|565.73|562.85|0
1652454800000|2022-05-13 15:13:20|566.46|563.58|566.46|563.58|566.65|563.77|566.28|563.4|0
1652454810000|2022-05-13 15:13:30|566.83|563.95|567.76|564.88|567.94|565.06|566.83|563.95|0
1652454820000|2022-05-13 15:13:40|567.94|565.06|567.39|564.51|568.12|565.24|567.2|564.32|0
1652454830000|2022-05-13 15:13:50|566.83|563.95|566.46|563.58|566.83|563.95|566.46|563.58|0
1652454840000|2022-05-13 15:14:00|567.02|564.14|567.02|564.14|567.39|564.51|567.02|564.14|0
1652454850000|2022-05-13 15:14:10|566.74|563.86|566.46|563.58|566.74|563.86|566.46|563.58|0
1652454860000|2022-05-13 15:14:20|566.1|563.22|565.73|562.85|566.1|563.22|565.73|562.85|0
1652454870000|2022-05-13 15:14:30|565.17|562.29|565.36|562.48|565.36|562.48|565.17|562.29|0
1652454880000|2022-05-13 15:14:40|565.73|562.85|566.1|563.22|566.1|563.22|565.73|562.85|0
1652454890000|2022-05-13 15:14:50|565.91|563.03|566.46|563.58|566.46|563.58|565.73|562.85|0
1652454900000|2022-05-13 15:15:00|567.2|564.32|568.04|565.16|568.04|565.16|566.83|563.95|0
1652454910000|2022-05-13 15:15:10|568.12|565.24|568.86|565.98|569.05|566.17|568.12|565.24|0
1652454920000|2022-05-13 15:15:20|568.12|565.24|568.12|565.24|568.12|565.24|567.39|564.51|0
1652454930000|2022-05-13 15:15:30|568.68|565.8|567.2|564.32|568.68|565.8|567.2|564.32|0
1652454940000|2022-05-13 15:15:40|566.83|563.95|566.46|563.58|567.02|564.14|566.46|563.58|0
1652454950000|2022-05-13 15:15:50|566.83|563.95|566.83|563.95|566.83|563.95|566.65|563.77|0
1652454960000|2022-05-13 15:16:00|567.02|564.14|568.31|565.43|568.31|565.43|567.02|564.14|0
1652454970000|2022-05-13 15:16:10|568.68|565.8|570.16|567.28|570.16|567.28|568.68|565.8|0
1652454980000|2022-05-13 15:16:20|569.79|566.91|570.9|568.02|570.9|568.02|569.79|566.91|0
1652454990000|2022-05-13 15:16:30|570.53|567.65|569.79|566.91|570.53|567.65|569.79|566.91|0
1652455000000|2022-05-13 15:16:40|569.42|566.54|569.05|566.17|569.42|566.54|568.86|565.98|0
1652455010000|2022-05-13 15:16:50|569.42|566.54|569.79|566.91|569.79|566.91|569.42|566.54|0
1652455020000|2022-05-13 15:17:00|569.14|566.26|569.79|566.91|569.79|566.91|569.14|566.26|0
1652455030000|2022-05-13 15:17:10|569.6|566.72|569.6|566.72|569.6|566.72|569.42|566.54|0
1652455040000|2022-05-13 15:17:20|569.42|566.54|569.88|567|569.88|567|569.42|566.54|0
1652455050000|2022-05-13 15:17:30|569.23|566.35|568.31|565.43|569.23|566.35|568.31|565.43|0
1652455060000|2022-05-13 15:17:40|567.57|564.69|568.49|565.61|568.49|565.61|567.39|564.51|0
1652455070000|2022-05-13 15:17:50|568.68|565.8|568.68|565.8|568.86|565.98|568.68|565.8|0
1652455080000|2022-05-13 15:18:00|567.75|564.87|567.75|564.87|567.75|564.87|567.39|564.51|0
1652455090000|2022-05-13 15:18:10|567.57|564.69|567.94|565.06|567.94|565.06|567.38|564.5|0
1652455100000|2022-05-13 15:18:20|568.12|565.24|567.94|565.06|568.31|565.43|567.94|565.06|0
1652455110000|2022-05-13 15:18:30|567.2|564.32|567.38|564.5|567.38|564.5|567.2|564.32|0
1652455120000|2022-05-13 15:18:40|567.57|564.69|567.94|565.06|568.12|565.24|567.57|564.69|0
1652455130000|2022-05-13 15:18:50|567.85|564.97|567.75|564.87|568.31|565.43|567.75|564.87|0
1652455140000|2022-05-13 15:19:00|567.38|564.5|567.11|564.23|567.57|564.69|567.11|564.23|0
1652455150000|2022-05-13 15:19:10|567.57|564.69|568.31|565.43|568.31|565.43|567.57|564.69|0
1652455160000|2022-05-13 15:19:20|568.12|565.24|570.53|567.65|570.53|567.65|568.12|565.24|0
1652455170000|2022-05-13 15:19:30|570.16|567.28|570.99|568.11|570.99|568.11|570.16|567.28|0
1652455180000|2022-05-13 15:19:40|570.9|568.02|571.45|568.57|571.45|568.57|570.9|568.02|0
1652455190000|2022-05-13 15:19:50|571.08|568.2|569.42|566.54|571.08|568.2|569.42|566.54|0
1652455200000|2022-05-13 15:20:00|569.6|566.72|567.94|565.06|569.6|566.72|567.94|565.06|0
1652455210000|2022-05-13 15:20:10|567.2|564.32|566.83|563.95|567.2|564.32|566.83|563.95|0
1652455220000|2022-05-13 15:20:20|567.02|564.14|566.46|563.58|567.02|564.14|566.46|563.58|0
1652455230000|2022-05-13 15:20:30|566.83|563.95|567.02|564.14|567.02|564.14|566.46|563.58|0
1652455240000|2022-05-13 15:20:40|566.83|563.95|567.02|564.14|567.02|564.14|566.65|563.77|0
1652455250000|2022-05-13 15:20:50|567.94|565.06|566.46|563.58|567.94|565.06|566.46|563.58|0
1652455260000|2022-05-13 15:21:00|566.65|563.77|566.83|563.95|566.83|563.95|566.28|563.4|0
1652455270000|2022-05-13 15:21:10|567.02|564.14|566.83|563.95|567.02|564.14|566.83|563.95|0
1652455280000|2022-05-13 15:21:20|566.65|563.77|565.91|563.03|566.65|563.77|565.72|562.84|0
1652455290000|2022-05-13 15:21:30|566.19|563.31|566.09|563.21|566.65|563.77|566.09|563.21|0
1652455300000|2022-05-13 15:21:40|566.46|563.58|566.83|563.95|566.83|563.95|566.46|563.58|0
1652455310000|2022-05-13 15:21:50|566.65|563.77|566.65|563.77|567.01|564.13|566.65|563.77|0
1652455320000|2022-05-13 15:22:00|566.09|563.21|567.01|564.13|567.01|564.13|566.09|563.21|0
1652455330000|2022-05-13 15:22:10|566.83|563.95|567.94|565.06|567.94|565.06|566.83|563.95|0
1652455340000|2022-05-13 15:22:20|567.57|564.69|567.01|564.13|567.57|564.69|567.01|564.13|0
1652455350000|2022-05-13 15:22:30|566.46|563.58|566.46|563.58|566.65|563.77|566.37|563.49|0
1652455360000|2022-05-13 15:22:40|566.65|563.77|566.65|563.77|566.83|563.95|566.65|563.77|0
1652455370000|2022-05-13 15:22:50|566.46|563.58|566.65|563.77|566.83|563.95|566.46|563.58|0
1652455380000|2022-05-13 15:23:00|566.46|563.58|566.28|563.4|567.2|564.32|566.28|563.4|0
1652455390000|2022-05-13 15:23:10|566.46|563.58|565.72|562.84|566.46|563.58|565.72|562.84|0
1652455400000|2022-05-13 15:23:20|566.46|563.58|566.28|563.4|566.46|563.58|566.28|563.4|0
1652455410000|2022-05-13 15:23:30|566.09|563.21|565.91|563.03|566.09|563.21|565.91|563.03|0
1652455420000|2022-05-13 15:23:40|565.72|562.84|565.17|562.29|565.72|562.84|564.99|562.11|0
1652455430000|2022-05-13 15:23:50|565.36|562.48|564.44|561.56|565.36|562.48|564.44|561.56|0
1652455440000|2022-05-13 15:24:00|564.25|561.37|563.52|560.64|564.25|561.37|563.52|560.64|0
1652455450000|2022-05-13 15:24:10|563.15|560.27|563.7|560.82|563.7|560.82|563.15|560.27|0
1652455460000|2022-05-13 15:24:20|563.52|560.64|564.99|562.11|564.99|562.11|563.52|560.64|0
1652455470000|2022-05-13 15:24:30|564.62|561.74|564.99|562.11|564.99|562.11|564.62|561.74|0
1652455480000|2022-05-13 15:24:40|565.54|562.66|565.72|562.84|565.72|562.84|565.54|562.66|0
1652455490000|2022-05-13 15:24:50|565.17|562.29|564.99|562.11|565.36|562.48|564.99|562.11|0
1652455500000|2022-05-13 15:25:00|564.62|561.74|565.36|562.48|565.36|562.48|564.62|561.74|0
1652455510000|2022-05-13 15:25:10|565.17|562.29|565.17|562.29|565.27|562.39|565.17|562.29|0
1652455520000|2022-05-13 15:25:20|565.91|563.03|566.09|563.21|566.09|563.21|565.72|562.84|0
1652455530000|2022-05-13 15:25:30|565.91|563.03|564.99|562.11|565.91|563.03|564.99|562.11|0
1652455540000|2022-05-13 15:25:40|564.62|561.74|564.99|562.11|564.99|562.11|564.43|561.55|0
1652455550000|2022-05-13 15:25:50|564.8|561.92|564.8|561.92|564.8|561.92|564.62|561.74|0
1652455560000|2022-05-13 15:26:00|565.17|562.29|564.99|562.11|565.17|562.29|564.8|561.92|0
1652455570000|2022-05-13 15:26:10|564.43|561.55|564.43|561.55|564.43|561.55|564.07|561.19|0
1652455580000|2022-05-13 15:26:20|564.62|561.74|564.25|561.37|564.62|561.74|564.25|561.37|0
1652455590000|2022-05-13 15:26:30|564.53|561.65|564.62|561.74|564.8|561.92|564.53|561.65|0
1652455600000|2022-05-13 15:26:40|564.71|561.83|564.8|561.92|564.8|561.92|564.71|561.83|0
1652455610000|2022-05-13 15:26:50|564.07|561.19|563.51|560.63|564.07|561.19|563.51|560.63|0
1652455620000|2022-05-13 15:27:00|563.33|560.45|562.23|559.35|563.33|560.45|562.23|559.35|0
1652455630000|2022-05-13 15:27:10|562.04|559.16|562.41|559.53|562.41|559.53|562.04|559.16|0
1652455640000|2022-05-13 15:27:20|562.6|559.72|562.04|559.16|562.6|559.72|562.04|559.16|0
1652455650000|2022-05-13 15:27:30|561.86|558.98|562.04|559.16|562.04|559.16|561.68|558.8|0
1652455660000|2022-05-13 15:27:40|561.86|558.98|561.86|558.98|562.23|559.35|561.86|558.98|0
1652455670000|2022-05-13 15:27:50|562.04|559.16|562.04|559.16|562.04|559.16|562.04|559.16|0
1652455680000|2022-05-13 15:28:00|561.86|558.98|562.04|559.16|562.23|559.35|561.86|558.98|0
1652455690000|2022-05-13 15:28:10|562.23|559.35|562.23|559.35|562.41|559.53|562.23|559.35|0
1652455700000|2022-05-13 15:28:20|562.41|559.53|562.87|559.99|562.87|559.99|562.41|559.53|0
1652455710000|2022-05-13 15:28:30|562.96|560.08|562.6|559.72|562.96|560.08|562.6|559.72|0
1652455720000|2022-05-13 15:28:40|562.41|559.53|562.41|559.53|562.6|559.72|562.41|559.53|0
1652455730000|2022-05-13 15:28:50|562.23|559.35|562.23|559.35|562.41|559.53|562.23|559.35|0
1652455740000|2022-05-13 15:29:00|562.6|559.72|562.96|560.08|562.96|560.08|562.6|559.72|0
1652455750000|2022-05-13 15:29:10|563.15|560.27|563.43|560.55|563.43|560.55|563.15|560.27|0
1652455760000|2022-05-13 15:29:20|563.33|560.45|563.33|560.45|563.51|560.63|563.15|560.27|0
1652455770000|2022-05-13 15:29:30|562.96|560.08|562.96|560.08|562.96|560.08|562.78|559.9|0
1652455780000|2022-05-13 15:29:40|562.78|559.9|562.78|559.9|563.15|560.27|562.78|559.9|0
1652455790000|2022-05-13 15:29:50|562.59|559.71|562.41|559.53|562.78|559.9|562.41|559.53|0
1652455800000|2022-05-13 15:30:00|562.04|559.16|562.59|559.71|562.59|559.71|562.04|559.16|0
1652455810000|2022-05-13 15:30:10|562.78|559.9|562.96|560.08|562.96|560.08|562.41|559.53|0
1652455820000|2022-05-13 15:30:20|562.78|559.9|562.59|559.71|562.78|559.9|562.59|559.71|0
1652455830000|2022-05-13 15:30:30|562.96|560.08|562.23|559.35|562.96|560.08|562.23|559.35|0
1652455840000|2022-05-13 15:30:40|562.59|559.71|562.41|559.53|562.59|559.71|562.41|559.53|0
1652455850000|2022-05-13 15:30:50|562.23|559.35|561.13|558.25|562.23|559.35|561.13|558.25|0
1652455860000|2022-05-13 15:31:00|560.94|558.06|561.31|558.43|561.31|558.43|560.94|558.06|0
1652455870000|2022-05-13 15:31:10|561.68|558.8|561.68|558.8|562.41|559.53|561.68|558.8|0
1652455880000|2022-05-13 15:31:20|561.49|558.61|562.41|559.53|562.41|559.53|561.49|558.61|0
1652455890000|2022-05-13 15:31:30|562.04|559.16|562.59|559.71|562.59|559.71|562.04|559.16|0
1652455900000|2022-05-13 15:31:40|562.41|559.53|562.41|559.53|562.59|559.71|562.41|559.53|0
1652455910000|2022-05-13 15:31:50|562.59|559.71|562.78|559.9|562.78|559.9|562.59|559.71|0
1652455920000|2022-05-13 15:32:00|562.96|560.08|565.17|562.29|565.17|562.29|562.96|560.08|0
1652455930000|2022-05-13 15:32:10|565.35|562.47|565.54|562.66|565.54|562.66|565.35|562.47|0
1652455940000|2022-05-13 15:32:20|564.43|561.55|564.25|561.37|564.62|561.74|564.25|561.37|0
1652455950000|2022-05-13 15:32:30|564.06|561.18|563.7|560.82|564.06|561.18|563.7|560.82|0
1652455960000|2022-05-13 15:32:40|563.51|560.63|563.33|560.45|563.7|560.82|563.33|560.45|0
1652455970000|2022-05-13 15:32:50|562.96|560.08|561.68|558.8|562.96|560.08|561.68|558.8|0
1652455980000|2022-05-13 15:33:00|562.04|559.16|562.96|560.08|562.96|560.08|562.04|559.16|0
1652455990000|2022-05-13 15:33:10|562.41|559.53|562.04|559.16|562.41|559.53|562.04|559.16|0
1652456000000|2022-05-13 15:33:20|562.41|559.53|562.87|559.99|562.87|559.99|562.41|559.53|0
1652456010000|2022-05-13 15:33:30|562.59|559.71|563.14|560.26|563.14|560.26|562.59|559.71|0
1652456020000|2022-05-13 15:33:40|562.96|560.08|563.51|560.63|563.51|560.63|562.96|560.08|0
1652456030000|2022-05-13 15:33:50|563.7|560.82|563.7|560.82|563.7|560.82|563.51|560.63|0
1652456040000|2022-05-13 15:34:00|563.88|561|563.88|561|564.06|561.18|563.88|561|0
1652456050000|2022-05-13 15:34:10|564.06|561.18|563.88|561|564.25|561.37|563.88|561|0
1652456060000|2022-05-13 15:34:20|564.06|561.18|563.51|560.63|564.06|561.18|563.51|560.63|0
1652456070000|2022-05-13 15:34:30|563.33|560.45|563.7|560.82|563.7|560.82|563.33|560.45|0
1652456080000|2022-05-13 15:34:40|564.06|561.18|563.51|560.63|564.06|561.18|563.51|560.63|0
1652456090000|2022-05-13 15:34:50|563.33|560.45|563.51|560.63|563.51|560.63|563.14|560.26|0
1652456100000|2022-05-13 15:35:00|563.33|560.45|563.88|561|563.88|561|563.33|560.45|0
1652456110000|2022-05-13 15:35:10|564.43|561.55|563.7|560.82|564.43|561.55|563.7|560.82|0
1652456120000|2022-05-13 15:35:20|563.51|560.63|563.51|560.63|563.51|560.63|563.33|560.45|0
1652456130000|2022-05-13 15:35:30|563.7|560.82|563.51|560.63|563.7|560.82|563.33|560.45|0
1652456140000|2022-05-13 15:35:40|562.96|560.08|563.06|560.18|563.06|560.18|562.59|559.71|0
1652456150000|2022-05-13 15:35:50|563.51|560.63|562.96|560.08|563.51|560.63|562.96|560.08|0
1652456160000|2022-05-13 15:36:00|563.14|560.26|562.78|559.9|563.14|560.26|562.59|559.71|0
1652456170000|2022-05-13 15:36:10|562.96|560.08|562.96|560.08|562.96|560.08|562.96|560.08|0
1652456180000|2022-05-13 15:36:20|562.78|559.9|562.87|559.99|562.96|560.08|562.78|559.9|0
1652456190000|2022-05-13 15:36:30|562.78|559.9|562.41|559.53|562.78|559.9|562.41|559.53|0
1652456200000|2022-05-13 15:36:40|562.59|559.71|562.41|559.53|562.96|560.08|562.41|559.53|0
1652456210000|2022-05-13 15:36:50|562.59|559.71|562.41|559.53|562.59|559.71|562.41|559.53|0
1652456220000|2022-05-13 15:37:00|562.78|559.9|563.14|560.26|563.14|560.26|562.59|559.71|0
1652456230000|2022-05-13 15:37:10|562.96|560.08|562.78|559.9|562.96|560.08|562.78|559.9|0
1652456240000|2022-05-13 15:37:20|562.59|559.71|562.59|559.71|562.78|559.9|562.59|559.71|0
1652456250000|2022-05-13 15:37:30|562.41|559.53|562.04|559.16|562.41|559.53|562.04|559.16|0
1652456260000|2022-05-13 15:37:40|561.86|558.98|561.86|558.98|561.86|558.98|561.31|558.43|0
1652456270000|2022-05-13 15:37:50|561.67|558.79|562.22|559.34|562.22|559.34|561.67|558.79|0
1652456280000|2022-05-13 15:38:00|561.67|558.79|561.31|558.43|561.67|558.79|561.31|558.43|0
1652456290000|2022-05-13 15:38:10|561.86|558.98|562.22|559.34|562.22|559.34|561.86|558.98|0
1652456300000|2022-05-13 15:38:20|562.41|559.53|563.33|560.45|563.33|560.45|562.41|559.53|0
1652456310000|2022-05-13 15:38:30|563.69|560.81|562.96|560.08|563.69|560.81|562.96|560.08|0
1652456320000|2022-05-13 15:38:40|562.78|559.9|562.41|559.53|562.78|559.9|562.41|559.53|0
1652456330000|2022-05-13 15:38:50|562.22|559.34|562.04|559.16|562.22|559.34|562.04|559.16|0
1652456340000|2022-05-13 15:39:00|561.67|558.79|561.49|558.61|561.67|558.79|561.49|558.61|0
1652456350000|2022-05-13 15:39:10|561.59|558.71|561.67|558.79|561.67|558.79|561.49|558.61|0
1652456360000|2022-05-13 15:39:20|561.49|558.61|560.76|557.88|561.49|558.61|560.76|557.88|0
1652456370000|2022-05-13 15:39:30|561.12|558.24|561.12|558.24|561.49|558.61|561.12|558.24|0
1652456380000|2022-05-13 15:39:40|560.94|558.06|561.12|558.24|561.12|558.24|560.94|558.06|0
1652456390000|2022-05-13 15:39:50|560.94|558.06|561.67|558.79|561.67|558.79|560.94|558.06|0
1652456400000|2022-05-13 15:40:00|561.86|558.98|563.14|560.26|563.14|560.26|561.86|558.98|0
1652456410000|2022-05-13 15:40:10|563.51|560.63|564.06|561.18|564.06|561.18|563.33|560.45|0
1652456420000|2022-05-13 15:40:20|563.51|560.63|564.06|561.18|564.43|561.55|563.51|560.63|0
1652456430000|2022-05-13 15:40:30|563.88|561|564.43|561.55|564.43|561.55|563.88|561|0
1652456440000|2022-05-13 15:40:40|564.25|561.37|565.35|562.47|565.35|562.47|564.25|561.37|0
1652456450000|2022-05-13 15:40:50|565.53|562.65|565.9|563.02|565.9|563.02|565.53|562.65|0
1652456460000|2022-05-13 15:41:00|566.09|563.21|566.27|563.39|566.27|563.39|565.35|562.47|0
1652456470000|2022-05-13 15:41:10|566.46|563.58|566.09|563.21|566.46|563.58|566.09|563.21|0
1652456480000|2022-05-13 15:41:20|565.72|562.84|565.9|563.02|565.9|563.02|565.72|562.84|0
1652456490000|2022-05-13 15:41:30|565.17|562.29|564.8|561.92|565.35|562.47|564.8|561.92|0
1652456500000|2022-05-13 15:41:40|564.98|562.1|565.53|562.65|565.53|562.65|564.98|562.1|0
1652456510000|2022-05-13 15:41:50|565.72|562.84|566.09|563.21|566.09|563.21|565.72|562.84|0
1652456520000|2022-05-13 15:42:00|566.27|563.39|567.01|564.13|567.01|564.13|566.27|563.39|0
1652456530000|2022-05-13 15:42:10|567.38|564.5|567.19|564.31|567.38|564.5|566.82|563.94|0
1652456540000|2022-05-13 15:42:20|567.93|565.05|567.56|564.68|567.93|565.05|567.56|564.68|0
1652456550000|2022-05-13 15:42:30|567.19|564.31|565.53|562.65|567.19|564.31|565.53|562.65|0
1652456560000|2022-05-13 15:42:40|565.35|562.47|564.98|562.1|565.35|562.47|564.98|562.1|0
1652456570000|2022-05-13 15:42:50|565.17|562.29|565.17|562.29|565.35|562.47|565.17|562.29|0
1652456580000|2022-05-13 15:43:00|566.09|563.21|566.27|563.39|566.27|563.39|566.09|563.21|0
1652456590000|2022-05-13 15:43:10|566.64|563.76|565.53|562.65|566.64|563.76|565.53|562.65|0
1652456600000|2022-05-13 15:43:20|565.35|562.47|565.16|562.28|565.72|562.84|565.16|562.28|0
1652456610000|2022-05-13 15:43:30|564.8|561.92|565.16|562.28|565.16|562.28|564.8|561.92|0
1652456620000|2022-05-13 15:43:40|565.53|562.65|565.9|563.02|565.9|563.02|565.53|562.65|0
1652456630000|2022-05-13 15:43:50|566.09|563.21|566.45|563.57|566.45|563.57|565.72|562.84|0
1652456640000|2022-05-13 15:44:00|565.9|563.02|565.9|563.02|566.27|563.39|565.9|563.02|0
1652456650000|2022-05-13 15:44:10|565.35|562.47|565.35|562.47|565.35|562.47|565.16|562.28|0
1652456660000|2022-05-13 15:44:20|564.61|561.73|564.98|562.1|564.98|562.1|564.43|561.55|0
1652456670000|2022-05-13 15:44:30|565.16|562.28|565.35|562.47|565.35|562.47|565.16|562.28|0
1652456680000|2022-05-13 15:44:40|564.98|562.1|565.53|562.65|565.81|562.93|564.98|562.1|0
1652456690000|2022-05-13 15:44:50|565.35|562.47|564.61|561.73|565.35|562.47|564.61|561.73|0
1652456700000|2022-05-13 15:45:00|564.8|561.92|565.72|562.84|565.72|562.84|564.8|561.92|0
1652456710000|2022-05-13 15:45:10|565.16|562.28|565.35|562.47|565.35|562.47|565.16|562.28|0
1652456720000|2022-05-13 15:45:20|565.53|562.65|565.53|562.65|565.53|562.65|565.53|562.65|0
1652456730000|2022-05-13 15:45:30|565.16|562.28|565.53|562.65|565.53|562.65|565.16|562.28|0
1652456740000|2022-05-13 15:45:40|565.16|562.28|565.35|562.47|565.35|562.47|564.98|562.1|0
1652456750000|2022-05-13 15:45:50|565.16|562.28|565.72|562.84|565.72|562.84|565.16|562.28|0
1652456760000|2022-05-13 15:46:00|565.9|563.02|566.27|563.39|566.27|563.39|565.16|562.28|0
1652456770000|2022-05-13 15:46:10|566.45|563.57|567.01|564.13|567.01|564.13|566.45|563.57|0
1652456780000|2022-05-13 15:46:20|566.82|563.94|566.08|563.2|566.82|563.94|566.08|563.2|0
1652456790000|2022-05-13 15:46:30|566.27|563.39|567.01|564.13|567.01|564.13|566.27|563.39|0
1652456800000|2022-05-13 15:46:40|567.19|564.31|567.01|564.13|567.56|564.68|567.01|564.13|0
1652456810000|2022-05-13 15:46:50|566.64|563.76|566.27|563.39|566.64|563.76|566.27|563.39|0
1652456820000|2022-05-13 15:47:00|566.08|563.2|565.9|563.02|566.08|563.2|565.9|563.02|0
1652456830000|2022-05-13 15:47:10|566.08|563.2|566|563.12|566.08|563.2|565.53|562.65|0
1652456840000|2022-05-13 15:47:20|566.27|563.39|566.27|563.39|566.27|563.39|566.08|563.2|0
1652456850000|2022-05-13 15:47:30|566.64|563.76|566.82|563.94|566.82|563.94|566.64|563.76|0
1652456860000|2022-05-13 15:47:40|567.01|564.13|566.45|563.57|567.01|564.13|566.45|563.57|0
1652456870000|2022-05-13 15:47:50|566.27|563.39|565.9|563.02|566.27|563.39|565.9|563.02|0
1652456880000|2022-05-13 15:48:00|566.64|563.76|565.9|563.02|566.64|563.76|565.9|563.02|0
1652456890000|2022-05-13 15:48:10|565.72|562.84|566.08|563.2|566.08|563.2|565.53|562.65|0
1652456900000|2022-05-13 15:48:20|566.45|563.57|566.64|563.76|567.19|564.31|566.45|563.57|0
1652456910000|2022-05-13 15:48:30|567.01|564.13|566.64|563.76|567.01|564.13|566.45|563.57|0
1652456920000|2022-05-13 15:48:40|567.01|564.13|566.82|563.94|567.01|564.13|566.82|563.94|0
1652456930000|2022-05-13 15:48:50|567.01|564.13|566.82|563.94|567.19|564.31|566.82|563.94|0
1652456940000|2022-05-13 15:49:00|566.64|563.76|566.08|563.2|566.64|563.76|566.08|563.2|0
1652456950000|2022-05-13 15:49:10|565.72|562.84|565.63|562.75|565.72|562.84|565.53|562.65|0
1652456960000|2022-05-13 15:49:20|566.08|563.2|566.82|563.94|566.82|563.94|566.08|563.2|0
1652456970000|2022-05-13 15:49:30|566.64|563.76|566.27|563.39|566.64|563.76|566.27|563.39|0
1652456980000|2022-05-13 15:49:40|565.9|563.02|566.45|563.57|566.45|563.57|565.9|563.02|0
1652456990000|2022-05-13 15:49:50|566.27|563.39|566.27|563.39|566.27|563.39|566.08|563.2|0
1652457000000|2022-05-13 15:50:00|566.45|563.57|566.27|563.39|566.45|563.57|566.08|563.2|0
1652457010000|2022-05-13 15:50:10|566.82|563.94|565.9|563.02|566.82|563.94|565.9|563.02|0
1652457020000|2022-05-13 15:50:20|566.27|563.39|566.27|563.39|566.27|563.39|566.27|563.39|0
1652457030000|2022-05-13 15:50:30|565.9|563.02|566.08|563.2|566.45|563.57|565.9|563.02|0
1652457040000|2022-05-13 15:50:40|566.45|563.57|565.72|562.84|566.45|563.57|565.72|562.84|0
1652457050000|2022-05-13 15:50:50|565.35|562.47|565.53|562.65|565.53|562.65|565.16|562.28|0
1652457060000|2022-05-13 15:51:00|565.71|562.83|566.27|563.39|566.27|563.39|565.71|562.83|0
1652457070000|2022-05-13 15:51:10|565.16|562.28|564.98|562.1|565.71|562.83|564.98|562.1|0
1652457080000|2022-05-13 15:51:20|565.16|562.28|565.53|562.65|565.53|562.65|564.98|562.1|0
1652457090000|2022-05-13 15:51:30|565.16|562.28|563.87|560.99|565.16|562.28|563.87|560.99|0
1652457100000|2022-05-13 15:51:40|563.51|560.63|563.51|560.63|563.51|560.63|563.14|560.26|0
1652457110000|2022-05-13 15:51:50|563.87|560.99|564.06|561.18|564.06|561.18|563.51|560.63|0
1652457120000|2022-05-13 15:52:00|564.43|561.55|564.61|561.73|564.61|561.73|564.34|561.46|0
1652457130000|2022-05-13 15:52:10|564.24|561.36|563.69|560.81|564.43|561.55|563.69|560.81|0
1652457140000|2022-05-13 15:52:20|563.23|560.35|563.23|560.35|563.23|560.35|563.23|560.35|0
1652457150000|2022-05-13 15:52:30|563.32|560.44|562.95|560.07|563.32|560.44|562.95|560.07|0
1652457160000|2022-05-13 15:52:40|563.14|560.26|563.32|560.44|563.32|560.44|563.14|560.26|0
1652457170000|2022-05-13 15:52:50|563.51|560.63|563.69|560.81|563.69|560.81|563.51|560.63|0
1652457180000|2022-05-13 15:53:00|563.32|560.44|563.51|560.63|563.51|560.63|563.32|560.44|0
1652457190000|2022-05-13 15:53:10|563.32|560.44|563.32|560.44|563.32|560.44|563.14|560.26|0
1652457200000|2022-05-13 15:53:20|563.23|560.35|562.4|559.52|563.23|560.35|562.4|559.52|0
1652457210000|2022-05-13 15:53:30|562.59|559.71|562.4|559.52|562.59|559.71|562.22|559.34|0
1652457220000|2022-05-13 15:53:40|562.22|559.34|562.22|559.34|562.22|559.34|562.22|559.34|0
1652457230000|2022-05-13 15:53:50|562.4|559.52|562.59|559.71|562.59|559.71|562.4|559.52|0
1652457240000|2022-05-13 15:54:00|562.77|559.89|562.22|559.34|562.77|559.89|562.22|559.34|0
1652457250000|2022-05-13 15:54:10|562.04|559.16|562.13|559.25|562.22|559.34|562.04|559.16|0
1652457260000|2022-05-13 15:54:20|562.4|559.52|562.4|559.52|562.4|559.52|562.22|559.34|0
1652457270000|2022-05-13 15:54:30|562.22|559.34|562.04|559.16|562.22|559.34|562.04|559.16|0
1652457280000|2022-05-13 15:54:40|562.22|559.34|561.95|559.07|562.22|559.34|561.95|559.07|0
1652457290000|2022-05-13 15:54:50|561.85|558.97|561.67|558.79|561.85|558.97|561.49|558.61|0
1652457300000|2022-05-13 15:55:00|561.85|558.97|561.67|558.79|562.04|559.16|561.67|558.79|0
1652457310000|2022-05-13 15:55:10|561.85|558.97|561.85|558.97|561.85|558.97|561.85|558.97|0
1652457320000|2022-05-13 15:55:20|562.04|559.16|561.85|558.97|562.04|559.16|561.85|558.97|0
1652457330000|2022-05-13 15:55:30|561.67|558.79|562.22|559.34|562.22|559.34|561.67|558.79|0
1652457340000|2022-05-13 15:55:40|562.04|559.16|562.04|559.16|562.04|559.16|562.04|559.16|0
1652457350000|2022-05-13 15:55:50|561.85|558.97|562.22|559.34|562.22|559.34|561.85|558.97|0
1652457360000|2022-05-13 15:56:00|562.31|559.43|562.4|559.52|562.4|559.52|561.85|558.97|0
1652457370000|2022-05-13 15:56:10|562.59|559.71|562.77|559.89|562.77|559.89|562.4|559.52|0
1652457380000|2022-05-13 15:56:20|562.4|559.52|562.95|560.07|562.95|560.07|562.4|559.52|0
1652457390000|2022-05-13 15:56:30|562.59|559.71|563.14|560.26|563.14|560.26|562.4|559.52|0
1652457400000|2022-05-13 15:56:40|563.05|560.17|562.77|559.89|563.14|560.26|562.77|559.89|0
1652457410000|2022-05-13 15:56:50|563.05|560.17|562.95|560.07|563.05|560.17|562.95|560.07|0
1652457420000|2022-05-13 15:57:00|562.59|559.71|561.85|558.97|562.77|559.89|561.85|558.97|0
1652457430000|2022-05-13 15:57:10|562.22|559.34|561.85|558.97|562.22|559.34|561.85|558.97|0
1652457440000|2022-05-13 15:57:20|561.67|558.79|561.85|558.97|561.85|558.97|561.67|558.79|0
1652457450000|2022-05-13 15:57:30|561.58|558.7|562.22|559.34|562.22|559.34|561.58|558.7|0
1652457460000|2022-05-13 15:57:40|562.4|559.52|562.59|559.71|562.59|559.71|562.4|559.52|0
1652457470000|2022-05-13 15:57:50|562.77|559.89|562.22|559.34|562.77|559.89|562.03|559.15|0
1652457480000|2022-05-13 15:58:00|562.03|559.15|561.67|558.79|562.03|559.15|561.67|558.79|0
1652457490000|2022-05-13 15:58:10|561.48|558.6|561.3|558.42|561.48|558.6|561.3|558.42|0
1652457500000|2022-05-13 15:58:20|561.4|558.52|561.85|558.97|561.85|558.97|561.4|558.52|0
1652457510000|2022-05-13 15:58:30|562.22|559.34|562.03|559.15|562.22|559.34|561.85|558.97|0
1652457520000|2022-05-13 15:58:40|561.85|558.97|562.03|559.15|562.03|559.15|561.85|558.97|0
1652457530000|2022-05-13 15:58:50|561.85|558.97|561.95|559.07|561.95|559.07|561.85|558.97|0
1652457540000|2022-05-13 15:59:00|562.03|559.15|562.22|559.34|562.22|559.34|561.85|558.97|0
1652457550000|2022-05-13 15:59:10|562.59|559.71|562.4|559.52|562.59|559.71|562.22|559.34|0
1652457560000|2022-05-13 15:59:20|562.59|559.71|562.77|559.89|562.77|559.89|562.59|559.71|0
1652457570000|2022-05-13 15:59:30|562.95|560.07|563.14|560.26|563.14|560.26|562.95|560.07|0
1652457580000|2022-05-13 15:59:40|563.5|560.62|563.69|560.81|563.69|560.81|563.5|560.62|0
1652457590000|2022-05-13 15:59:50|563.32|560.44|563.14|560.26|563.32|560.44|562.95|560.07|0
1652457600000|2022-05-13 16:00:00|562.22|559.34|562.58|559.7|562.77|559.89|562.22|559.34|0
1652457610000|2022-05-13 16:00:10|562.4|559.52|562.58|559.7|562.77|559.89|562.4|559.52|0
1652457620000|2022-05-13 16:00:20|562.4|559.52|562.22|559.34|562.4|559.52|562.03|559.15|0
1652457630000|2022-05-13 16:00:30|561.85|558.97|562.4|559.52|562.4|559.52|561.85|558.97|0
1652457640000|2022-05-13 16:00:40|561.85|558.97|562.03|559.15|562.03|559.15|561.85|558.97|0
1652457650000|2022-05-13 16:00:50|561.85|558.97|562.4|559.52|562.4|559.52|561.85|558.97|0
1652457660000|2022-05-13 16:01:00|562.22|559.34|561.48|558.6|562.22|559.34|561.48|558.6|0
1652457670000|2022-05-13 16:01:10|561.67|558.79|561.21|558.33|561.67|558.79|561.12|558.24|0
1652457680000|2022-05-13 16:01:20|561.12|558.24|561.3|558.42|561.3|558.42|560.93|558.05|0
1652457690000|2022-05-13 16:01:30|561.48|558.6|561.85|558.97|561.85|558.97|561.48|558.6|0
1652457700000|2022-05-13 16:01:40|561.67|558.79|561.3|558.42|561.67|558.79|561.3|558.42|0
1652457710000|2022-05-13 16:01:50|561.03|558.15|561.3|558.42|561.39|558.51|561.03|558.15|0
1652457720000|2022-05-13 16:02:00|561.12|558.24|561.12|558.24|561.12|558.24|561.12|558.24|0
1652457730000|2022-05-13 16:02:10|561.3|558.42|561.12|558.24|561.3|558.42|561.12|558.24|0
1652457740000|2022-05-13 16:02:20|561.3|558.42|561.12|558.24|561.3|558.42|561.12|558.24|0
1652457750000|2022-05-13 16:02:30|560.93|558.05|561.12|558.24|561.12|558.24|560.93|558.05|0
1652457760000|2022-05-13 16:02:40|561.3|558.42|561.12|558.24|561.3|558.42|561.12|558.24|0
1652457770000|2022-05-13 16:02:50|561.3|558.42|561.48|558.6|561.48|558.6|561.3|558.42|0
1652457780000|2022-05-13 16:03:00|561.3|558.42|562.22|559.34|562.22|559.34|561.3|558.42|0
1652457790000|2022-05-13 16:03:10|562.4|559.52|562.77|559.89|562.77|559.89|562.4|559.52|0
1652457800000|2022-05-13 16:03:20|562.4|559.52|561.48|558.6|562.4|559.52|561.48|558.6|0
1652457810000|2022-05-13 16:03:30|561.3|558.42|561.12|558.24|561.3|558.42|561.12|558.24|0
1652457820000|2022-05-13 16:03:40|560.93|558.05|560.75|557.87|560.93|558.05|560.75|557.87|0
1652457830000|2022-05-13 16:03:50|560.2|557.32|560.38|557.5|560.38|557.5|560.2|557.32|0
1652457840000|2022-05-13 16:04:00|560.2|557.32|560.02|557.14|560.2|557.32|559.83|556.95|0
1652457850000|2022-05-13 16:04:10|559.83|556.95|559.93|557.05|560.2|557.32|559.83|556.95|0
1652457860000|2022-05-13 16:04:20|559.83|556.95|559.65|556.77|559.83|556.95|559.65|556.77|0
1652457870000|2022-05-13 16:04:30|559.28|556.4|559.1|556.22|559.28|556.4|559.1|556.22|0
1652457880000|2022-05-13 16:04:40|559.28|556.4|558.73|555.85|559.28|556.4|558.73|555.85|0
1652457890000|2022-05-13 16:04:50|558.92|556.04|558.92|556.04|558.92|556.04|558.92|556.04|0
1652457900000|2022-05-13 16:05:00|558.73|555.85|558.73|555.85|558.73|555.85|558.73|555.85|0
1652457910000|2022-05-13 16:05:10|558.55|555.67|558.55|555.67|558.55|555.67|558.18|555.3|0
1652457920000|2022-05-13 16:05:20|558.37|555.49|558.73|555.85|558.92|556.04|558.37|555.49|0
1652457930000|2022-05-13 16:05:30|558.92|556.04|558.92|556.04|559.01|556.13|558.92|556.04|0
1652457940000|2022-05-13 16:05:40|558.55|555.67|558|555.12|558.55|555.67|558|555.12|0
1652457950000|2022-05-13 16:05:50|557.82|554.94|557.82|554.94|557.82|554.94|557.64|554.76|0
1652457960000|2022-05-13 16:06:00|557.27|554.39|556.9|554.02|557.27|554.39|556.9|554.02|0
1652457970000|2022-05-13 16:06:10|556.72|553.84|557.09|554.21|557.09|554.21|556.54|553.66|0
1652457980000|2022-05-13 16:06:20|556.9|554.02|557.27|554.39|557.27|554.39|556.9|554.02|0
1652457990000|2022-05-13 16:06:30|557.09|554.21|557.45|554.57|557.45|554.57|557.09|554.21|0
1652458000000|2022-05-13 16:06:40|557.82|554.94|557.45|554.57|558|555.12|557.45|554.57|0
1652458010000|2022-05-13 16:06:50|557.27|554.39|557.09|554.21|557.27|554.39|557.09|554.21|0
1652458020000|2022-05-13 16:07:00|556.9|554.02|557.45|554.57|557.82|554.94|556.9|554.02|0
1652458030000|2022-05-13 16:07:10|557.27|554.39|557.09|554.21|557.27|554.39|557.09|554.21|0
1652458040000|2022-05-13 16:07:20|556.9|554.02|556.72|553.84|556.9|554.02|556.72|553.84|0
1652458050000|2022-05-13 16:07:30|556.54|553.66|556.54|553.66|556.54|553.66|556.17|553.29|0
1652458060000|2022-05-13 16:07:40|556.36|553.48|556.17|553.29|556.36|553.48|555.9|553.02|0
1652458070000|2022-05-13 16:07:50|555.81|552.93|555.63|552.75|555.81|552.93|555.63|552.75|0
1652458080000|2022-05-13 16:08:00|555.44|552.56|555.26|552.38|555.44|552.56|555.26|552.38|0
1652458090000|2022-05-13 16:08:10|555.63|552.75|556.17|553.29|556.17|553.29|555.63|552.75|0
1652458100000|2022-05-13 16:08:20|555.99|553.11|555.81|552.93|556.17|553.29|555.81|552.93|0
1652458110000|2022-05-13 16:08:30|555.63|552.75|555.26|552.38|555.63|552.75|555.26|552.38|0
1652458120000|2022-05-13 16:08:40|555.08|552.2|555.26|552.38|555.26|552.38|555.08|552.2|0
1652458130000|2022-05-13 16:08:50|555.44|552.56|555.26|552.38|555.44|552.56|555.26|552.38|0
1652458140000|2022-05-13 16:09:00|555.08|552.2|554.9|552.02|555.08|552.2|554.9|552.02|0
1652458150000|2022-05-13 16:09:10|554.71|551.83|554.53|551.65|554.71|551.83|554.53|551.65|0
1652458160000|2022-05-13 16:09:20|554.71|551.83|554.53|551.65|554.9|552.02|554.53|551.65|0
1652458170000|2022-05-13 16:09:30|554.71|551.83|554.53|551.65|554.71|551.83|554.53|551.65|0
1652458180000|2022-05-13 16:09:40|554.35|551.47|554.53|551.65|554.71|551.83|554.35|551.47|0
1652458190000|2022-05-13 16:09:50|554.17|551.29|553.8|550.92|554.17|551.29|553.8|550.92|0
1652458200000|2022-05-13 16:10:00|553.62|550.74|553.62|550.74|553.8|550.92|553.62|550.74|0
1652458210000|2022-05-13 16:10:10|553.44|550.56|553.62|550.74|553.62|550.74|553.44|550.56|0
1652458220000|2022-05-13 16:10:20|553.8|550.92|554.17|551.29|554.17|551.29|553.8|550.92|0
1652458230000|2022-05-13 16:10:30|554.35|551.47|554.17|551.29|554.35|551.47|553.99|551.11|0
1652458240000|2022-05-13 16:10:40|554.35|551.47|554.35|551.47|554.35|551.47|554.35|551.47|0
1652458250000|2022-05-13 16:10:50|554.53|551.65|555.08|552.2|555.08|552.2|554.53|551.65|0
1652458260000|2022-05-13 16:11:00|554.53|551.65|555.26|552.38|555.26|552.38|554.53|551.65|0
1652458270000|2022-05-13 16:11:10|554.9|552.02|555.08|552.2|555.08|552.2|554.9|552.02|0
1652458280000|2022-05-13 16:11:20|555.26|552.38|555.26|552.38|555.26|552.38|555.26|552.38|0
1652458290000|2022-05-13 16:11:30|555.08|552.2|555.08|552.2|555.08|552.2|555.08|552.2|0
1652458310000|2022-05-13 16:11:50|554.53|551.65|554.35|551.47|554.53|551.65|554.35|551.47|0
1652458320000|2022-05-13 16:12:00|554.17|551.29|553.8|550.92|554.17|551.29|553.8|550.92|0
1652458330000|2022-05-13 16:12:10|553.62|550.74|552.89|550.01|553.62|550.74|552.89|550.01|0
1652458340000|2022-05-13 16:12:20|553.07|550.19|552.89|550.01|553.07|550.19|552.89|550.01|0
1652458350000|2022-05-13 16:12:30|552.71|549.83|552.53|549.65|552.71|549.83|552.53|549.65|0
1652458360000|2022-05-13 16:12:40|552.71|549.83|552.53|549.65|552.71|549.83|552.53|549.65|0
1652458380000|2022-05-13 16:13:00|552.35|549.47|551.07|548.19|552.35|549.47|551.07|548.19|0
1652458400000|2022-05-13 16:13:20|551.44|548.56|551.62|548.74|551.62|548.74|551.44|548.56|0
1652458410000|2022-05-13 16:13:30|551.44|548.56|551.44|548.56|551.62|548.74|551.44|548.56|0
1652458420000|2022-05-13 16:13:40|551.62|548.74|551.26|548.38|551.62|548.74|551.26|548.38|0
1652458430000|2022-05-13 16:13:50|551.07|548.19|551.07|548.19|551.26|548.38|551.07|548.19|0
1652458440000|2022-05-13 16:14:00|550.71|547.83|550.71|547.83|550.71|547.83|550.53|547.65|0
1652458450000|2022-05-13 16:14:10|550.35|547.47|550.53|547.65|550.53|547.65|550.35|547.47|0
1652458460000|2022-05-13 16:14:20|550.89|548.01|551.07|548.19|551.07|548.19|550.89|548.01|0
1652458470000|2022-05-13 16:14:30|551.26|548.38|551.53|548.65|551.62|548.74|551.26|548.38|0
1652458480000|2022-05-13 16:14:40|551.26|548.38|551.8|548.92|551.8|548.92|551.26|548.38|0
1652458490000|2022-05-13 16:14:50|551.98|549.1|552.35|549.47|552.35|549.47|551.98|549.1|0
1652458500000|2022-05-13 16:15:00|552.53|549.65|552.89|550.01|552.89|550.01|552.53|549.65|0
1652458510000|2022-05-13 16:15:10|553.07|550.19|553.07|550.19|553.07|550.19|552.89|550.01|0
1652458520000|2022-05-13 16:15:20|552.71|549.83|553.07|550.19|553.07|550.19|552.71|549.83|0
1652458530000|2022-05-13 16:15:30|552.71|549.83|552.35|549.47|552.71|549.83|552.35|549.47|0
1652458540000|2022-05-13 16:15:40|552.53|549.65|552.53|549.65|552.53|549.65|552.35|549.47|0
1652458550000|2022-05-13 16:15:50|552.35|549.47|552.35|549.47|552.53|549.65|552.35|549.47|0
1652458560000|2022-05-13 16:16:00|552.16|549.28|551.98|549.1|552.16|549.28|551.98|549.1|0
1652458570000|2022-05-13 16:16:10|551.8|548.92|551.62|548.74|551.8|548.92|551.62|548.74|0
1652458580000|2022-05-13 16:16:20|551.98|549.1|551.98|549.1|551.98|549.1|551.98|549.1|0
1652458590000|2022-05-13 16:16:30|552.16|549.28|551.8|548.92|552.16|549.28|551.8|548.92|0
1652458600000|2022-05-13 16:16:40|551.62|548.74|551.8|548.92|551.8|548.92|551.62|548.74|0
1652458610000|2022-05-13 16:16:50|551.98|549.1|552.16|549.28|552.16|549.28|551.98|549.1|0
1652458620000|2022-05-13 16:17:00|551.98|549.1|551.98|549.1|552.16|549.28|551.98|549.1|0
1652458630000|2022-05-13 16:17:10|552.08|549.2|551.8|548.92|552.08|549.2|551.8|548.92|0
1652458640000|2022-05-13 16:17:20|551.98|549.1|552.16|549.28|552.16|549.28|551.98|549.1|0
1652458650000|2022-05-13 16:17:30|552.53|549.65|552.53|549.65|552.71|549.83|552.53|549.65|0
1652458660000|2022-05-13 16:17:40|552.35|549.47|552.35|549.47|552.35|549.47|552.16|549.28|0
1652458670000|2022-05-13 16:17:50|552.53|549.65|552.89|550.01|552.89|550.01|552.53|549.65|0
1652458680000|2022-05-13 16:18:00|553.07|550.19|553.25|550.37|553.25|550.37|553.07|550.19|0
1652458690000|2022-05-13 16:18:10|553.44|550.56|553.07|550.19|553.44|550.56|553.07|550.19|0
1652458700000|2022-05-13 16:18:20|552.89|550.01|552.89|550.01|553.07|550.19|552.89|550.01|0
1652458710000|2022-05-13 16:18:30|553.07|550.19|553.44|550.56|553.44|550.56|553.07|550.19|0
1652458720000|2022-05-13 16:18:40|553.62|550.74|553.62|550.74|553.62|550.74|553.62|550.74|0
1652458730000|2022-05-13 16:18:50|553.44|550.56|553.71|550.83|553.71|550.83|553.44|550.56|0
1652458740000|2022-05-13 16:19:00|553.62|550.74|553.98|551.1|553.98|551.1|553.44|550.56|0
1652458750000|2022-05-13 16:19:10|554.16|551.28|553.8|550.92|554.16|551.28|553.8|550.92|0
1652458760000|2022-05-13 16:19:20|553.98|551.1|554.35|551.47|554.35|551.47|553.98|551.1|0
1652458770000|2022-05-13 16:19:30|554.53|551.65|554.53|551.65|554.53|551.65|554.35|551.47|0
1652458780000|2022-05-13 16:19:40|554.71|551.83|554.71|551.83|554.71|551.83|554.71|551.83|0
1652458790000|2022-05-13 16:19:50|554.89|552.01|555.08|552.2|555.08|552.2|554.81|551.93|0
1652458800000|2022-05-13 16:20:00|555.26|552.38|554.89|552.01|555.26|552.38|554.89|552.01|0
1652458810000|2022-05-13 16:20:10|555.08|552.2|553.98|551.1|555.08|552.2|553.98|551.1|0
1652458820000|2022-05-13 16:20:20|554.35|551.47|554.71|551.83|554.71|551.83|554.35|551.47|0
1652458830000|2022-05-13 16:20:30|554.53|551.65|554.71|551.83|554.89|552.01|554.53|551.65|0
1652458840000|2022-05-13 16:20:40|554.53|551.65|554.71|551.83|554.71|551.83|554.53|551.65|0
1652458850000|2022-05-13 16:20:50|554.89|552.01|554.89|552.01|554.89|552.01|554.89|552.01|0
1652458860000|2022-05-13 16:21:00|555.08|552.2|555.08|552.2|555.08|552.2|555.08|552.2|0
1652458870000|2022-05-13 16:21:10|554.71|551.83|555.08|552.2|555.08|552.2|554.53|551.65|0
1652458880000|2022-05-13 16:21:20|555.26|552.38|556.17|553.29|556.17|553.29|555.26|552.38|0
1652458890000|2022-05-13 16:21:30|555.44|552.56|556.17|553.29|556.53|553.65|555.44|552.56|0
1652458900000|2022-05-13 16:21:40|556.35|553.47|556.35|553.47|556.53|553.65|556.35|553.47|0
1652458910000|2022-05-13 16:21:50|556.17|553.29|555.8|552.92|556.17|553.29|555.8|552.92|0
1652458920000|2022-05-13 16:22:00|555.62|552.74|556.35|553.47|556.35|553.47|555.62|552.74|0
1652458930000|2022-05-13 16:22:10|556.17|553.29|556.17|553.29|556.35|553.47|556.17|553.29|0
1652458940000|2022-05-13 16:22:20|556.72|553.84|556.35|553.47|556.72|553.84|556.35|553.47|0
1652458950000|2022-05-13 16:22:30|556.17|553.29|556.72|553.84|556.72|553.84|556.17|553.29|0
1652458960000|2022-05-13 16:22:40|556.53|553.65|556.72|553.84|556.72|553.84|556.35|553.47|0
1652458970000|2022-05-13 16:22:50|557.08|554.2|556.72|553.84|557.08|554.2|556.72|553.84|0
1652458980000|2022-05-13 16:23:00|556.9|554.02|556.9|554.02|556.9|554.02|556.9|554.02|0
1652458990000|2022-05-13 16:23:10|556.72|553.84|557.08|554.2|557.08|554.2|556.72|553.84|0
1652459000000|2022-05-13 16:23:20|556.72|553.84|556.72|553.84|556.72|553.84|556.53|553.65|0
1652459010000|2022-05-13 16:23:30|556.53|553.65|556.72|553.84|556.72|553.84|556.53|553.65|0
1652459020000|2022-05-13 16:23:40|556.9|554.02|557.26|554.38|557.26|554.38|556.9|554.02|0
1652459030000|2022-05-13 16:23:50|557.45|554.57|558.18|555.3|558.18|555.3|557.26|554.38|0
1652459040000|2022-05-13 16:24:00|557.81|554.93|557.26|554.38|557.81|554.93|557.26|554.38|0
1652459050000|2022-05-13 16:24:10|557.45|554.57|557.08|554.2|557.45|554.57|557.08|554.2|0
1652459060000|2022-05-13 16:24:20|556.9|554.02|558.18|555.3|558.18|555.3|556.9|554.02|0
1652459070000|2022-05-13 16:24:30|557.81|554.93|557.63|554.75|557.81|554.93|557.63|554.75|0
1652459080000|2022-05-13 16:24:40|557.81|554.93|557.45|554.57|557.81|554.93|557.45|554.57|0
1652459090000|2022-05-13 16:24:50|557.26|554.38|556.9|554.02|557.26|554.38|556.9|554.02|0
1652459100000|2022-05-13 16:25:00|557.81|554.93|557.81|554.93|557.81|554.93|557.81|554.93|0
1652459110000|2022-05-13 16:25:10|558.18|555.3|559.46|556.58|559.46|556.58|558.18|555.3|0
1652459120000|2022-05-13 16:25:20|559.83|556.95|559.46|556.58|559.83|556.95|559.46|556.58|0
1652459130000|2022-05-13 16:25:30|559|556.12|558.73|555.85|559|556.12|558.54|555.66|0
1652459140000|2022-05-13 16:25:40|558.82|555.94|559.46|556.58|559.46|556.58|558.82|555.94|0
1652459150000|2022-05-13 16:25:50|559.64|556.76|559.46|556.58|559.64|556.76|559.28|556.4|0
1652459160000|2022-05-13 16:26:00|559.09|556.21|559.64|556.76|559.64|556.76|558.73|555.85|0
1652459170000|2022-05-13 16:26:10|559.82|556.94|559.82|556.94|560.01|557.13|559.64|556.76|0
1652459180000|2022-05-13 16:26:20|560.1|557.22|560.37|557.49|560.37|557.49|560.1|557.22|0
1652459190000|2022-05-13 16:26:30|560.19|557.31|560.19|557.31|560.37|557.49|560.19|557.31|0
1652459200000|2022-05-13 16:26:40|560.01|557.13|559.64|556.76|560.01|557.13|559.64|556.76|0
1652459210000|2022-05-13 16:26:50|559.82|556.94|560.01|557.13|560.01|557.13|559.82|556.94|0
1652459220000|2022-05-13 16:27:00|560.37|557.49|560.56|557.68|560.56|557.68|560.37|557.49|0
1652459230000|2022-05-13 16:27:10|560.19|557.31|560.01|557.13|560.19|557.31|560.01|557.13|0
1652459240000|2022-05-13 16:27:20|560.19|557.31|560.37|557.49|560.37|557.49|560.19|557.31|0
1652459250000|2022-05-13 16:27:30|560.56|557.68|560.37|557.49|560.74|557.86|560.19|557.31|0
1652459260000|2022-05-13 16:27:40|560.19|557.31|560.37|557.49|560.37|557.49|560.19|557.31|0
1652459270000|2022-05-13 16:27:50|560.19|557.31|560.19|557.31|560.19|557.31|560.1|557.22|0
1652459280000|2022-05-13 16:28:00|559.92|557.04|559.64|556.76|559.92|557.04|559.46|556.58|0
1652459290000|2022-05-13 16:28:10|559.46|556.58|558.91|556.03|559.46|556.58|558.73|555.85|0
1652459300000|2022-05-13 16:28:20|558.73|555.85|558.73|555.85|558.91|556.03|558.73|555.85|0
1652459310000|2022-05-13 16:28:30|558.18|555.3|557.99|555.11|558.18|555.3|557.81|554.93|0
1652459320000|2022-05-13 16:28:40|558.36|555.48|558.73|555.85|558.73|555.85|558.36|555.48|0
1652459330000|2022-05-13 16:28:50|558.54|555.66|557.99|555.11|558.54|555.66|557.99|555.11|0
1652459340000|2022-05-13 16:29:00|557.81|554.93|557.99|555.11|557.99|555.11|557.63|554.75|0
1652459350000|2022-05-13 16:29:10|558.18|555.3|557.81|554.93|558.18|555.3|557.81|554.93|0
1652459360000|2022-05-13 16:29:20|557.63|554.75|558.18|555.3|558.18|555.3|557.63|554.75|0
1652459370000|2022-05-13 16:29:30|557.81|554.93|557.45|554.57|557.81|554.93|557.45|554.57|0
1652459380000|2022-05-13 16:29:40|557.36|554.48|557.26|554.38|557.36|554.48|557.26|554.38|0
1652459390000|2022-05-13 16:29:50|557.08|554.2|557.08|554.2|557.26|554.38|557.08|554.2|0
1652459400000|2022-05-13 16:30:00|556.9|554.02|556.9|554.02|556.9|554.02|556.9|554.02|0
1652459410000|2022-05-13 16:30:10|556.71|553.83|556.53|553.65|556.71|553.83|556.35|553.47|0
1652459420000|2022-05-13 16:30:20|556.35|553.47|556.17|553.29|556.35|553.47|556.08|553.2|0
1652459430000|2022-05-13 16:30:30|556.35|553.47|556.44|553.56|556.53|553.65|556.35|553.47|0
1652459440000|2022-05-13 16:30:40|556.53|553.65|556.35|553.47|556.53|553.65|556.35|553.47|0
1652459450000|2022-05-13 16:30:50|556.17|553.29|555.98|553.1|556.17|553.29|555.98|553.1|0
1652459460000|2022-05-13 16:31:00|555.62|552.74|555.62|552.74|555.62|552.74|555.62|552.74|0
1652459470000|2022-05-13 16:31:10|555.25|552.37|555.8|552.92|555.98|553.1|555.25|552.37|0
1652459480000|2022-05-13 16:31:20|555.44|552.56|555.62|552.74|555.62|552.74|555.25|552.37|0
1652459490000|2022-05-13 16:31:30|555.25|552.37|554.71|551.83|555.25|552.37|554.71|551.83|0
1652459500000|2022-05-13 16:31:40|554.52|551.64|554.34|551.46|554.52|551.64|554.34|551.46|0
1652459510000|2022-05-13 16:31:50|554.71|551.83|554.52|551.64|554.89|552.01|554.52|551.64|0
1652459520000|2022-05-13 16:32:00|554.34|551.46|554.34|551.46|554.52|551.64|554.34|551.46|0
1652459530000|2022-05-13 16:32:10|554.16|551.28|554.34|551.46|554.34|551.46|554.16|551.28|0
1652459540000|2022-05-13 16:32:20|554.71|551.83|554.52|551.64|554.71|551.83|554.52|551.64|0
1652459550000|2022-05-13 16:32:30|554.34|551.46|554.52|551.64|554.52|551.64|554.34|551.46|0
1652459560000|2022-05-13 16:32:40|554.16|551.28|554.34|551.46|554.52|551.64|554.16|551.28|0
1652459570000|2022-05-13 16:32:50|554.16|551.28|553.98|551.1|554.34|551.46|553.98|551.1|0
1652459580000|2022-05-13 16:33:00|553.8|550.92|554.22|551.34|555.26|552.38|553.8|550.92|0
1652459590000|2022-05-13 16:33:10|554.4|551.52|554.4|551.52|554.58|551.7|554.4|551.52|0
1652459600000|2022-05-13 16:33:20|554.22|551.34|553.86|550.98|554.22|551.34|553.86|550.98|0
1652459610000|2022-05-13 16:33:30|554.04|551.16|553.86|550.98|554.04|551.16|553.86|550.98|0
1652459620000|2022-05-13 16:33:40|554.22|551.34|555.13|552.25|555.13|552.25|554.22|551.34|0
1652459630000|2022-05-13 16:33:50|554.95|552.07|554.95|552.07|554.95|552.07|554.58|551.7|0
1652459640000|2022-05-13 16:34:00|555.31|552.43|554.95|552.07|555.31|552.43|554.95|552.07|0
1652459650000|2022-05-13 16:34:10|555.13|552.25|555.31|552.43|555.31|552.43|555.13|552.25|0
1652459660000|2022-05-13 16:34:20|555.68|552.8|555.1|552.22|556.04|553.16|555.1|552.22|0
1652459670000|2022-05-13 16:34:30|554.92|552.04|554.55|551.67|554.92|552.04|554.55|551.67|0
1652459680000|2022-05-13 16:34:40|554.19|551.31|554.55|551.67|554.55|551.67|554.01|551.13|0
1652459690000|2022-05-13 16:34:50|554.74|551.86|554.92|552.04|554.92|552.04|554.74|551.86|0
1652459700000|2022-05-13 16:35:00|555.1|552.22|554.74|551.86|555.1|552.22|554.74|551.86|0
1652459710000|2022-05-13 16:35:10|554.92|552.04|554.74|551.86|555.28|552.4|554.74|551.86|0
1652459720000|2022-05-13 16:35:20|554.92|552.04|555.28|552.4|555.28|552.4|554.92|552.04|0
1652459730000|2022-05-13 16:35:30|555.1|552.22|554.92|552.04|555.1|552.22|554.92|552.04|0
1652459740000|2022-05-13 16:35:40|555.28|552.4|554.19|551.31|555.28|552.4|554.01|551.13|0
1652459750000|2022-05-13 16:35:50|554.55|551.67|554.92|552.04|554.92|552.04|554.55|551.67|0
1652459760000|2022-05-13 16:36:00|554.74|551.86|554.74|551.86|554.74|551.86|554.55|551.67|0
1652459770000|2022-05-13 16:36:10|554.37|551.49|554.55|551.67|554.55|551.67|554.37|551.49|0
1652459780000|2022-05-13 16:36:20|554.74|551.86|554.65|551.77|554.74|551.86|554.65|551.77|0
1652459790000|2022-05-13 16:36:30|554.55|551.67|554.55|551.67|554.74|551.86|554.37|551.49|0
1652459800000|2022-05-13 16:36:40|554.74|551.86|554.01|551.13|554.74|551.86|554.01|551.13|0
1652459810000|2022-05-13 16:36:50|554.19|551.31|554.19|551.31|554.19|551.31|554.19|551.31|0
1652459820000|2022-05-13 16:37:00|554.37|551.49|554.19|551.31|554.37|551.49|554.19|551.31|0
1652459830000|2022-05-13 16:37:10|554.01|551.13|554.01|551.13|554.19|551.31|554.01|551.13|0
1652459840000|2022-05-13 16:37:20|553.82|550.94|554.01|551.13|554.01|551.13|553.82|550.94|0
1652459850000|2022-05-13 16:37:30|553.92|551.04|554.01|551.13|554.01|551.13|553.82|550.94|0
1652459860000|2022-05-13 16:37:40|554.37|551.49|554.37|551.49|554.55|551.67|554.37|551.49|0
1652459870000|2022-05-13 16:37:50|554.55|551.67|554.37|551.49|554.74|551.86|554.37|551.49|0
1652459880000|2022-05-13 16:38:00|554.19|551.31|554.19|551.31|554.37|551.49|554.19|551.31|0
1652459890000|2022-05-13 16:38:10|554.01|551.13|554.01|551.13|554.01|551.13|553.82|550.94|0
1652459900000|2022-05-13 16:38:20|553.82|550.94|554.55|551.67|554.55|551.67|553.82|550.94|0
1652459910000|2022-05-13 16:38:30|554.74|551.86|554.74|551.86|554.74|551.86|554.55|551.67|0
1652459920000|2022-05-13 16:38:40|554.92|552.04|554.55|551.67|554.92|552.04|554.55|551.67|0
1652459930000|2022-05-13 16:38:50|554.74|551.86|554.55|551.67|554.74|551.86|554.55|551.67|0
1652459940000|2022-05-13 16:39:00|554.74|551.86|554.55|551.67|554.83|551.95|554.55|551.67|0
1652459950000|2022-05-13 16:39:10|554.83|551.95|554.92|552.04|554.92|552.04|554.74|551.86|0
1652459960000|2022-05-13 16:39:20|554.74|551.86|554.37|551.49|554.74|551.86|554.37|551.49|0
1652459970000|2022-05-13 16:39:30|554.55|551.67|554.74|551.86|554.74|551.86|554.55|551.67|0
1652459980000|2022-05-13 16:39:40|554.55|551.67|554.55|551.67|554.55|551.67|554.55|551.67|0
1652459990000|2022-05-13 16:39:50|554.37|551.49|554.37|551.49|554.37|551.49|554.19|551.31|0
1652460000000|2022-05-13 16:40:00|554.55|551.67|554.55|551.67|554.55|551.67|554.37|551.49|0
1652460010000|2022-05-13 16:40:10|554.74|551.86|554.55|551.67|554.74|551.86|554.55|551.67|0
1652460020000|2022-05-13 16:40:20|554.92|552.04|554.74|551.86|554.92|552.04|554.74|551.86|0
1652460030000|2022-05-13 16:40:30|554.37|551.49|554.37|551.49|554.37|551.49|554.37|551.49|0
1652460040000|2022-05-13 16:40:40|554.19|551.31|553.82|550.94|554.19|551.31|553.64|550.76|0
1652460050000|2022-05-13 16:40:50|554.01|551.13|554.01|551.13|554.37|551.49|554.01|551.13|0
1652460060000|2022-05-13 16:41:00|553.82|550.94|553.82|550.94|553.82|550.94|553.82|550.94|0
1652460070000|2022-05-13 16:41:10|553.64|550.76|553.64|550.76|553.82|550.94|553.64|550.76|0
1652460080000|2022-05-13 16:41:20|553.28|550.4|553.09|550.21|553.28|550.4|553.09|550.21|0
1652460090000|2022-05-13 16:41:30|552.91|550.03|553.09|550.21|553.09|550.21|552.91|550.03|0
1652460100000|2022-05-13 16:41:40|552.91|550.03|553.28|550.4|553.28|550.4|552.91|550.03|0
1652460110000|2022-05-13 16:41:50|553.46|550.58|553.09|550.21|553.46|550.58|553.09|550.21|0
1652460120000|2022-05-13 16:42:00|552.91|550.03|552.91|550.03|553.09|550.21|552.73|549.85|0
1652460130000|2022-05-13 16:42:10|553.09|550.21|552.91|550.03|553.09|550.21|552.91|550.03|0
1652460140000|2022-05-13 16:42:20|553.01|550.13|553.09|550.21|553.09|550.21|552.91|550.03|0
1652460150000|2022-05-13 16:42:30|553.28|550.4|553.09|550.21|553.28|550.4|553.09|550.21|0
1652460160000|2022-05-13 16:42:40|552.91|550.03|553.09|550.21|553.09|550.21|552.91|550.03|0
1652460170000|2022-05-13 16:42:50|552.91|550.03|552.91|550.03|552.91|550.03|552.91|550.03|0
1652460180000|2022-05-13 16:43:00|553.09|550.21|552.91|550.03|553.09|550.21|552.91|550.03|0
1652460190000|2022-05-13 16:43:10|553.09|550.21|553.28|550.4|553.28|550.4|553.09|550.21|0
1652460200000|2022-05-13 16:43:20|553.46|550.58|553.09|550.21|553.46|550.58|553.09|550.21|0
1652460210000|2022-05-13 16:43:30|553.46|550.58|554.37|551.49|554.37|551.49|553.46|550.58|0
1652460220000|2022-05-13 16:43:40|554.55|551.67|554|551.12|554.73|551.85|554|551.12|0
1652460230000|2022-05-13 16:43:50|553.64|550.76|554|551.12|554|551.12|553.64|550.76|0
1652460240000|2022-05-13 16:44:00|553.82|550.94|553.64|550.76|553.82|550.94|553.46|550.58|0
1652460250000|2022-05-13 16:44:10|553.46|550.58|553.64|550.76|553.64|550.76|553.46|550.58|0
1652460260000|2022-05-13 16:44:20|553.82|550.94|554.19|551.31|554.19|551.31|553.82|550.94|0
1652460270000|2022-05-13 16:44:30|554.55|551.67|554.92|552.04|555.1|552.22|554.55|551.67|0
1652460280000|2022-05-13 16:44:40|554.73|551.85|555.1|552.22|555.1|552.22|554.73|551.85|0
1652460290000|2022-05-13 16:44:50|555.28|552.4|555.83|552.95|555.83|552.95|555.28|552.4|0
1652460300000|2022-05-13 16:45:00|555.46|552.58|556.2|553.32|556.2|553.32|555.46|552.58|0
1652460310000|2022-05-13 16:45:10|556.93|554.05|556.74|553.86|556.93|554.05|556.56|553.68|0
1652460320000|2022-05-13 16:45:20|556.93|554.05|556.56|553.68|556.93|554.05|556.56|553.68|0
1652460330000|2022-05-13 16:45:30|556.93|554.05|557.29|554.41|557.48|554.6|556.93|554.05|0
1652460340000|2022-05-13 16:45:40|557.39|554.51|557.48|554.6|557.66|554.78|557.39|554.51|0
1652460350000|2022-05-13 16:45:50|557.66|554.78|557.48|554.6|557.84|554.96|557.48|554.6|0
1652460360000|2022-05-13 16:46:00|557.11|554.23|556.38|553.5|557.11|554.23|556.38|553.5|0
1652460370000|2022-05-13 16:46:10|555.83|552.95|556.11|553.23|556.19|553.31|555.83|552.95|0
1652460380000|2022-05-13 16:46:20|556.19|553.31|555.83|552.95|556.19|553.31|555.83|552.95|0
1652460390000|2022-05-13 16:46:30|555.46|552.58|555.28|552.4|555.46|552.58|555.1|552.22|0
1652460400000|2022-05-13 16:46:40|555.46|552.58|555.46|552.58|555.83|552.95|555.46|552.58|0
1652460410000|2022-05-13 16:46:50|555.65|552.77|556.01|553.13|556.01|553.13|555.65|552.77|0
1652460420000|2022-05-13 16:47:00|556.56|553.68|557.11|554.23|557.11|554.23|556.56|553.68|0
1652460430000|2022-05-13 16:47:10|557.47|554.59|557.84|554.96|557.84|554.96|557.47|554.59|0
1652460440000|2022-05-13 16:47:20|558.02|555.14|558.02|555.14|558.02|555.14|558.02|555.14|0
1652460450000|2022-05-13 16:47:30|557.47|554.59|557.11|554.23|557.47|554.59|557.11|554.23|0
1652460460000|2022-05-13 16:47:40|557.47|554.59|558.12|555.24|558.12|555.24|557.47|554.59|0
1652460470000|2022-05-13 16:47:50|558.02|555.14|557.84|554.96|558.21|555.33|557.84|554.96|0
1652460480000|2022-05-13 16:48:00|558.39|555.51|557.29|554.41|558.39|555.51|557.29|554.41|0
1652460490000|2022-05-13 16:48:10|557.66|554.78|557.47|554.59|557.66|554.78|557.11|554.23|0
1652460500000|2022-05-13 16:48:20|557.29|554.41|557.47|554.59|557.47|554.59|557.29|554.41|0
1652460510000|2022-05-13 16:48:30|557.84|554.96|557.75|554.87|557.84|554.96|557.47|554.59|0
1652460520000|2022-05-13 16:48:40|557.66|554.78|558.39|555.51|558.39|555.51|557.66|554.78|0
1652460530000|2022-05-13 16:48:50|558.76|555.88|558.57|555.69|558.76|555.88|558.39|555.51|0
1652460540000|2022-05-13 16:49:00|558.76|555.88|558.76|555.88|558.94|556.06|558.76|555.88|0
1652460550000|2022-05-13 16:49:10|558.94|556.06|559.31|556.43|559.31|556.43|558.94|556.06|0
1652460560000|2022-05-13 16:49:20|559.49|556.61|559.12|556.24|559.67|556.79|559.12|556.24|0
1652460570000|2022-05-13 16:49:30|559.31|556.43|559.77|556.89|559.86|556.98|559.31|556.43|0
1652460580000|2022-05-13 16:49:40|559.67|556.79|559.31|556.43|559.67|556.79|559.31|556.43|0
1652460590000|2022-05-13 16:49:50|559.22|556.34|559.67|556.79|559.67|556.79|559.22|556.34|0
1652460600000|2022-05-13 16:50:00|559.86|556.98|560.96|558.08|560.96|558.08|559.86|556.98|0
1652460610000|2022-05-13 16:50:10|561.69|558.81|562.43|559.55|562.43|559.55|561.69|558.81|0
1652460620000|2022-05-13 16:50:20|562.61|559.73|562.98|560.1|563.35|560.47|562.61|559.73|0
1652460630000|2022-05-13 16:50:30|563.72|560.84|564.27|561.39|564.27|561.39|563.53|560.65|0
1652460640000|2022-05-13 16:50:40|564.64|561.76|563.71|560.83|564.64|561.76|563.71|560.83|0
1652460650000|2022-05-13 16:50:50|563.9|561.02|563.9|561.02|564.27|561.39|563.9|561.02|0
1652460660000|2022-05-13 16:51:00|564.08|561.2|564.64|561.76|564.64|561.76|564.08|561.2|0
1652460670000|2022-05-13 16:51:10|564.82|561.94|564.27|561.39|565|562.12|564.27|561.39|0
1652460680000|2022-05-13 16:51:20|564.36|561.48|565|562.12|565|562.12|564.36|561.48|0
1652460690000|2022-05-13 16:51:30|565.1|562.22|564.64|561.76|565.1|562.22|564.64|561.76|0
1652460700000|2022-05-13 16:51:40|564.73|561.85|564.27|561.39|564.73|561.85|564.27|561.39|0
1652460710000|2022-05-13 16:51:50|564.64|561.76|565|562.12|565|562.12|564.64|561.76|0
1652460720000|2022-05-13 16:52:00|565.37|562.49|566.3|563.42|566.3|563.42|565.37|562.49|0
1652460730000|2022-05-13 16:52:10|566.66|563.78|566.85|563.97|566.85|563.97|566.3|563.42|0
1652460740000|2022-05-13 16:52:20|566.66|563.78|567.03|564.15|567.03|564.15|566.66|563.78|0
1652460750000|2022-05-13 16:52:30|567.22|564.34|567.96|565.08|567.96|565.08|567.22|564.34|0
1652460760000|2022-05-13 16:52:40|567.77|564.89|567.4|564.52|567.77|564.89|567.4|564.52|0
1652460770000|2022-05-13 16:52:50|567.59|564.71|566.85|563.97|567.59|564.71|566.85|563.97|0
1652460780000|2022-05-13 16:53:00|566.66|563.78|565.74|562.86|566.66|563.78|565.74|562.86|0
1652460790000|2022-05-13 16:53:10|565.84|562.96|565|562.12|566.11|563.23|565|562.12|0
1652460800000|2022-05-13 16:53:20|564.82|561.94|564.45|561.57|564.82|561.94|564.45|561.57|0
1652460810000|2022-05-13 16:53:30|564.64|561.76|564.82|561.94|564.82|561.94|564.45|561.57|0
1652460820000|2022-05-13 16:53:40|565.19|562.31|564.82|561.94|565.19|562.31|564.82|561.94|0
1652460830000|2022-05-13 16:53:50|565|562.12|564.82|561.94|565|562.12|564.82|561.94|0
1652460840000|2022-05-13 16:54:00|565|562.12|565.74|562.86|565.74|562.86|565|562.12|0
1652460850000|2022-05-13 16:54:10|565.93|563.05|565.19|562.31|565.93|563.05|565.19|562.31|0
1652460860000|2022-05-13 16:54:20|565|562.12|564.82|561.94|565|562.12|564.82|561.94|0
1652460870000|2022-05-13 16:54:30|564.27|561.39|564.27|561.39|564.45|561.57|564.27|561.39|0
1652460880000|2022-05-13 16:54:40|564.36|561.48|564.45|561.57|564.45|561.57|564.27|561.39|0
1652460890000|2022-05-13 16:54:50|564.27|561.39|564.27|561.39|564.45|561.57|564.27|561.39|0
1652460900000|2022-05-13 16:55:00|564.45|561.57|564.27|561.39|564.45|561.57|564.08|561.2|0
1652460910000|2022-05-13 16:55:10|564.08|561.2|563.16|560.28|564.08|561.2|562.98|560.1|0
1652460920000|2022-05-13 16:55:20|562.98|560.1|562.79|559.91|563.35|560.47|562.79|559.91|0
1652460930000|2022-05-13 16:55:30|562.61|559.73|562.43|559.55|562.61|559.73|562.43|559.55|0
1652460940000|2022-05-13 16:55:40|562.24|559.36|562.24|559.36|562.43|559.55|562.06|559.18|0
1652460950000|2022-05-13 16:55:50|562.06|559.18|562.06|559.18|562.06|559.18|561.87|558.99|0
1652460960000|2022-05-13 16:56:00|562.24|559.36|561.51|558.63|562.24|559.36|561.51|558.63|0
1652460970000|2022-05-13 16:56:10|561.32|558.44|561.51|558.63|561.51|558.63|561.32|558.44|0
1652460980000|2022-05-13 16:56:20|561.32|558.44|561.69|558.81|561.69|558.81|561.32|558.44|0
1652460990000|2022-05-13 16:56:30|561.32|558.44|561.14|558.26|561.32|558.44|561.14|558.26|0
1652461000000|2022-05-13 16:56:40|561.32|558.44|560.4|557.52|561.32|558.44|560.4|557.52|0
1652461010000|2022-05-13 16:56:50|560.04|557.16|560.04|557.16|560.4|557.52|560.04|557.16|0
1652461020000|2022-05-13 16:57:00|560.4|557.52|560.95|558.07|561.14|558.26|560.4|557.52|0
1652461030000|2022-05-13 16:57:10|561.14|558.26|561.14|558.26|561.32|558.44|561.14|558.26|0
1652461040000|2022-05-13 16:57:20|561.32|558.44|561.32|558.44|561.32|558.44|561.14|558.26|0
1652461050000|2022-05-13 16:57:30|561.14|558.26|561.14|558.26|561.14|558.26|560.77|557.89|0
1652461060000|2022-05-13 16:57:40|560.77|557.89|560.22|557.34|561.14|558.26|560.22|557.34|0
1652461070000|2022-05-13 16:57:50|560.4|557.52|560.5|557.62|560.77|557.89|560.4|557.52|0
1652461080000|2022-05-13 16:58:00|560.59|557.71|560.22|557.34|560.59|557.71|560.22|557.34|0
1652461090000|2022-05-13 16:58:10|560.04|557.16|560.22|557.34|560.22|557.34|560.04|557.16|0
1652461100000|2022-05-13 16:58:20|560.4|557.52|560.77|557.89|560.77|557.89|560.4|557.52|0
1652461110000|2022-05-13 16:58:30|560.59|557.71|561.32|558.44|561.32|558.44|560.59|557.71|0
1652461120000|2022-05-13 16:58:40|561.51|558.63|561.51|558.63|561.51|558.63|561.51|558.63|0
1652461130000|2022-05-13 16:58:50|561.14|558.26|561.14|558.26|561.14|558.26|561.14|558.26|0
1652461140000|2022-05-13 16:59:00|560.77|557.89|560.77|557.89|560.95|558.07|560.77|557.89|0
1652461150000|2022-05-13 16:59:10|561.32|558.44|561.32|558.44|561.51|558.63|561.32|558.44|0
1652461160000|2022-05-13 16:59:20|561.14|558.26|560.95|558.07|561.32|558.44|560.95|558.07|0
1652461170000|2022-05-13 16:59:30|560.68|557.8|560.77|557.89|560.77|557.89|560.68|557.8|0
1652461180000|2022-05-13 16:59:40|560.68|557.8|560.77|557.89|560.77|557.89|560.4|557.52|0
1652461190000|2022-05-13 16:59:50|560.95|558.07|560.22|557.34|560.95|558.07|560.22|557.34|0
1652461200000|2022-05-13 17:00:00|560.04|557.16|559.67|556.79|560.04|557.16|559.67|556.79|0
1652461210000|2022-05-13 17:00:10|559.49|556.61|559.12|556.24|559.67|556.79|559.12|556.24|0
1652461220000|2022-05-13 17:00:20|558.94|556.06|558.75|555.87|559.12|556.24|558.75|555.87|0
1652461230000|2022-05-13 17:00:30|558.57|555.69|558.02|555.14|558.57|555.69|558.02|555.14|0
1652461240000|2022-05-13 17:00:40|558.39|555.51|558.2|555.32|558.39|555.51|558.2|555.32|0
1652461250000|2022-05-13 17:00:50|558.02|555.14|558.02|555.14|558.02|555.14|557.84|554.96|0
1652461260000|2022-05-13 17:01:00|557.84|554.96|557.84|554.96|557.84|554.96|557.47|554.59|0
1652461270000|2022-05-13 17:01:10|558.02|555.14|558.2|555.32|558.2|555.32|557.84|554.96|0
1652461280000|2022-05-13 17:01:20|558.02|555.14|557.84|554.96|558.02|555.14|557.65|554.77|0
1652461290000|2022-05-13 17:01:30|557.65|554.77|557.29|554.41|557.65|554.77|557.29|554.41|0
1652461300000|2022-05-13 17:01:40|557.47|554.59|557.65|554.77|557.65|554.77|557.47|554.59|0
1652461310000|2022-05-13 17:01:50|557.84|554.96|557.29|554.41|557.84|554.96|557.29|554.41|0
1652461320000|2022-05-13 17:02:00|557.1|554.22|557.57|554.69|557.57|554.69|557.1|554.22|0
1652461330000|2022-05-13 17:02:10|557.65|554.77|558.02|555.14|558.2|555.32|557.65|554.77|0
1652461340000|2022-05-13 17:02:20|557.84|554.96|558.2|555.32|558.2|555.32|557.84|554.96|0
1652461350000|2022-05-13 17:02:30|558.75|555.87|558.57|555.69|558.75|555.87|558.39|555.51|0
1652461360000|2022-05-13 17:02:40|558.93|556.05|558.93|556.05|559.12|556.24|558.93|556.05|0
1652461370000|2022-05-13 17:02:50|558.75|555.87|558.57|555.69|558.75|555.87|558.57|555.69|0
1652461380000|2022-05-13 17:03:00|558.93|556.05|558.57|555.69|558.93|556.05|558.57|555.69|0
1652461390000|2022-05-13 17:03:10|559.12|556.24|560.22|557.34|560.22|557.34|559.12|556.24|0
1652461400000|2022-05-13 17:03:20|560.4|557.52|561.14|558.26|561.32|558.44|560.4|557.52|0
1652461410000|2022-05-13 17:03:30|561.32|558.44|561.14|558.26|561.32|558.44|561.14|558.26|0
1652461420000|2022-05-13 17:03:40|560.77|557.89|560.4|557.52|560.95|558.07|560.4|557.52|0
1652461430000|2022-05-13 17:03:50|560.22|557.34|560.03|557.15|560.4|557.52|560.03|557.15|0
1652461440000|2022-05-13 17:04:00|560.22|557.34|559.48|556.6|560.22|557.34|559.48|556.6|0
1652461450000|2022-05-13 17:04:10|559.3|556.42|558.57|555.69|559.3|556.42|558.57|555.69|0
1652461460000|2022-05-13 17:04:20|558.38|555.5|558.38|555.5|558.38|555.5|558.2|555.32|0
1652461470000|2022-05-13 17:04:30|558.2|555.32|558.93|556.05|558.93|556.05|558.2|555.32|0
1652461480000|2022-05-13 17:04:40|559.12|556.24|558.93|556.05|559.12|556.24|558.93|556.05|0
1652461490000|2022-05-13 17:04:50|559.03|556.15|559.12|556.24|559.12|556.24|559.03|556.15|0
1652461500000|2022-05-13 17:05:00|559.67|556.79|560.22|557.34|560.22|557.34|559.48|556.6|0
1652461510000|2022-05-13 17:05:10|560.03|557.15|560.58|557.7|560.77|557.89|560.03|557.15|0
1652461520000|2022-05-13 17:05:20|560.22|557.34|560.95|558.07|560.95|558.07|559.85|556.97|0
1652461530000|2022-05-13 17:05:30|561.14|558.26|561.87|558.99|562.24|559.36|561.14|558.26|0
1652461540000|2022-05-13 17:05:40|561.5|558.62|561.87|558.99|561.87|558.99|561.32|558.44|0
1652461550000|2022-05-13 17:05:50|562.61|559.73|562.79|559.91|562.79|559.91|562.42|559.54|0
1652461560000|2022-05-13 17:06:00|562.42|559.54|562.24|559.36|562.42|559.54|561.87|558.99|0
1652461570000|2022-05-13 17:06:10|562.42|559.54|562.42|559.54|562.61|559.73|562.42|559.54|0
1652461580000|2022-05-13 17:06:20|562.05|559.17|562.05|559.17|562.05|559.17|562.05|559.17|0
1652461590000|2022-05-13 17:06:30|561.87|558.99|560.77|557.89|561.87|558.99|560.77|557.89|0
1652461600000|2022-05-13 17:06:40|560.86|557.98|561.69|558.81|561.69|558.81|560.86|557.98|0
1652461610000|2022-05-13 17:06:50|561.87|558.99|562.42|559.54|562.42|559.54|561.87|558.99|0
1652461620000|2022-05-13 17:07:00|562.79|559.91|563.16|560.28|563.16|560.28|562.79|559.91|0
1652461630000|2022-05-13 17:07:10|562.97|560.09|563.34|560.46|563.34|560.46|562.97|560.09|0
1652461640000|2022-05-13 17:07:20|563.16|560.28|563.34|560.46|563.34|560.46|563.07|560.19|0
1652461650000|2022-05-13 17:07:30|563.53|560.65|563.71|560.83|563.71|560.83|563.53|560.65|0
1652461660000|2022-05-13 17:07:40|563.53|560.65|563.89|561.01|563.89|561.01|563.53|560.65|0
1652461670000|2022-05-13 17:07:50|563.71|560.83|563.71|560.83|563.71|560.83|563.71|560.83|0
1652461680000|2022-05-13 17:08:00|563.34|560.46|562.42|559.54|563.34|560.46|562.42|559.54|0
1652461690000|2022-05-13 17:08:10|562.24|559.36|561.87|558.99|562.24|559.36|561.87|558.99|0
1652461700000|2022-05-13 17:08:20|561.69|558.81|562.42|559.54|562.42|559.54|561.69|558.81|0
1652461710000|2022-05-13 17:08:30|562.6|559.72|563.16|560.28|563.16|560.28|562.6|559.72|0
1652461720000|2022-05-13 17:08:40|562.97|560.09|562.97|560.09|563.16|560.28|562.97|560.09|0
1652461730000|2022-05-13 17:08:50|563.34|560.46|562.79|559.91|563.34|560.46|562.42|559.54|0
1652461740000|2022-05-13 17:09:00|562.6|559.72|562.42|559.54|562.6|559.72|562.42|559.54|0
1652461750000|2022-05-13 17:09:10|562.6|559.72|562.6|559.72|562.79|559.91|562.6|559.72|0
1652461760000|2022-05-13 17:09:20|562.24|559.36|562.79|559.91|562.79|559.91|562.05|559.17|0
1652461770000|2022-05-13 17:09:30|562.6|559.72|562.79|559.91|563.16|560.28|562.6|559.72|0
1652461780000|2022-05-13 17:09:40|563.16|560.28|562.6|559.72|563.16|560.28|562.6|559.72|0
1652461790000|2022-05-13 17:09:50|562.97|560.09|562.6|559.72|563.16|560.28|562.6|559.72|0
1652461800000|2022-05-13 17:10:00|562.79|559.91|562.42|559.54|562.79|559.91|562.42|559.54|0
1652461810000|2022-05-13 17:10:10|562.79|559.91|563.16|560.28|563.16|560.28|562.6|559.72|0
1652461820000|2022-05-13 17:10:20|563.34|560.46|563.52|560.64|563.52|560.64|563.16|560.28|0
1652461830000|2022-05-13 17:10:30|563.71|560.83|564.17|561.29|564.17|561.29|563.71|560.83|0
1652461840000|2022-05-13 17:10:40|564.08|561.2|564.63|561.75|564.63|561.75|564.08|561.2|0
1652461850000|2022-05-13 17:10:50|564.26|561.38|564.08|561.2|564.26|561.38|564.08|561.2|0
1652461860000|2022-05-13 17:11:00|563.52|560.64|562.97|560.09|563.52|560.64|562.79|559.91|0
1652461870000|2022-05-13 17:11:10|562.79|559.91|561.32|558.44|562.97|560.09|561.32|558.44|0
1652461880000|2022-05-13 17:11:20|561.68|558.8|561.5|558.62|561.68|558.8|561.5|558.62|0
1652461890000|2022-05-13 17:11:30|561.68|558.8|561.68|558.8|561.68|558.8|561.68|558.8|0
1652461900000|2022-05-13 17:11:40|562.05|559.17|563.16|560.28|563.16|560.28|562.05|559.17|0
1652461910000|2022-05-13 17:11:50|563.52|560.64|563.71|560.83|563.71|560.83|563.44|560.56|0
1652461920000|2022-05-13 17:12:00|564.26|561.38|562.97|560.09|564.26|561.38|562.97|560.09|0
1652461930000|2022-05-13 17:12:10|563.34|560.46|563.16|560.28|563.34|560.46|562.97|560.09|0
1652461940000|2022-05-13 17:12:20|562.79|559.91|562.05|559.17|562.79|559.91|562.05|559.17|0
1652461950000|2022-05-13 17:12:30|562.42|559.54|562.42|559.54|562.42|559.54|562.24|559.36|0
1652461960000|2022-05-13 17:12:40|562.79|559.91|561.68|558.8|562.79|559.91|561.68|558.8|0
1652461970000|2022-05-13 17:12:50|562.05|559.17|562.24|559.36|562.24|559.36|561.68|558.8|0
1652461980000|2022-05-13 17:13:00|562.42|559.54|562.42|559.54|562.42|559.54|562.05|559.17|0
1652461990000|2022-05-13 17:13:10|562.6|559.72|563.16|560.28|563.16|560.28|562.6|559.72|0
1652462000000|2022-05-13 17:13:20|562.79|559.91|562.79|559.91|562.97|560.09|562.79|559.91|0
1652462010000|2022-05-13 17:13:30|562.24|559.36|562.42|559.54|562.42|559.54|562.24|559.36|0
1652462020000|2022-05-13 17:13:40|562.05|559.17|561.87|558.99|562.05|559.17|561.87|558.99|0
1652462030000|2022-05-13 17:13:50|561.68|558.8|561.68|558.8|561.87|558.99|561.68|558.8|0
1652462040000|2022-05-13 17:14:00|561.87|558.99|562.24|559.36|562.42|559.54|561.87|558.99|0
1652462050000|2022-05-13 17:14:10|561.87|558.99|561.87|558.99|561.87|558.99|561.87|558.99|0
1652462060000|2022-05-13 17:14:20|561.68|558.8|562.15|559.27|562.15|559.27|561.68|558.8|0
1652462070000|2022-05-13 17:14:30|562.05|559.17|562.36|559.48|562.36|559.48|561.07|558.19|0
1652462080000|2022-05-13 17:14:40|562.08|559.2|561.71|558.83|562.08|559.2|561.71|558.83|0
1652462090000|2022-05-13 17:14:50|561.53|558.65|560.79|557.91|561.53|558.65|560.79|557.91|0
1652462100000|2022-05-13 17:15:00|561.53|558.65|561.53|558.65|561.9|559.02|561.53|558.65|0
1652462110000|2022-05-13 17:15:10|561.9|559.02|561.71|558.83|562.45|559.57|561.71|558.83|0
1652462120000|2022-05-13 17:15:20|561.9|559.02|561.71|558.83|561.9|559.02|561.71|558.83|0
1652462130000|2022-05-13 17:15:30|562.26|559.38|562.26|559.38|562.63|559.75|562.26|559.38|0
1652462140000|2022-05-13 17:15:40|562.45|559.57|562.82|559.94|562.82|559.94|562.45|559.57|0
1652462150000|2022-05-13 17:15:50|563.37|560.49|564.47|561.59|564.47|561.59|563.37|560.49|0
1652462160000|2022-05-13 17:16:00|564.66|561.78|564.47|561.59|564.84|561.96|564.47|561.59|0
1652462170000|2022-05-13 17:16:10|564.11|561.23|563.18|560.3|564.11|561.23|563.18|560.3|0
1652462180000|2022-05-13 17:16:20|563|560.12|561.9|559.02|563|560.12|561.9|559.02|0
1652462190000|2022-05-13 17:16:30|562.45|559.57|563|560.12|563|560.12|562.26|559.38|0
1652462200000|2022-05-13 17:16:40|563.18|560.3|563.74|560.86|563.74|560.86|563.18|560.3|0
1652462210000|2022-05-13 17:16:50|564.1|561.22|564.47|561.59|564.47|561.59|564.1|561.22|0
1652462220000|2022-05-13 17:17:00|563.28|560.4|562.45|559.57|563.28|560.4|562.45|559.57|0
1652462230000|2022-05-13 17:17:10|562.26|559.38|562.26|559.38|563|560.12|562.26|559.38|0
1652462240000|2022-05-13 17:17:20|562.45|559.57|562.26|559.38|562.45|559.57|562.26|559.38|0
1652462250000|2022-05-13 17:17:30|562.45|559.57|562.45|559.57|562.45|559.57|562.45|559.57|0
1652462260000|2022-05-13 17:17:40|562.26|559.38|563|560.12|563|560.12|562.26|559.38|0
1652462270000|2022-05-13 17:17:50|563.18|560.3|563.92|561.04|563.92|561.04|563.18|560.3|0
1652462280000|2022-05-13 17:18:00|563.74|560.86|563.37|560.49|563.74|560.86|563.37|560.49|0
1652462290000|2022-05-13 17:18:10|563.74|560.86|564.2|561.32|564.2|561.32|563.74|560.86|0
1652462300000|2022-05-13 17:18:20|564.1|561.22|565.03|562.15|565.03|562.15|564.1|561.22|0
1652462310000|2022-05-13 17:18:30|564.66|561.78|565.03|562.15|565.03|562.15|564.66|561.78|0
1652462320000|2022-05-13 17:18:40|564.66|561.78|565.03|562.15|565.03|562.15|564.66|561.78|0
1652462330000|2022-05-13 17:18:50|564.84|561.96|564.1|561.22|564.84|561.96|564.1|561.22|0
1652462340000|2022-05-13 17:19:00|563.92|561.04|564.29|561.41|564.29|561.41|563.74|560.86|0
1652462350000|2022-05-13 17:19:10|564.75|561.87|565.39|562.51|565.39|562.51|564.75|561.87|0
1652462360000|2022-05-13 17:19:20|565.21|562.33|565.21|562.33|565.21|562.33|564.94|562.06|0
1652462370000|2022-05-13 17:19:30|565.03|562.15|565.95|563.07|565.95|563.07|565.03|562.15|0
1652462380000|2022-05-13 17:19:40|566.13|563.25|565.76|562.88|566.13|563.25|565.76|562.88|0
1652462390000|2022-05-13 17:19:50|565.21|562.33|565.39|562.51|565.39|562.51|565.03|562.15|0
1652462400000|2022-05-13 17:20:00|565.58|562.7|565.39|562.51|565.58|562.7|564.84|561.96|0
1652462410000|2022-05-13 17:20:10|565.03|562.15|565.21|562.33|565.21|562.33|565.03|562.15|0
1652462420000|2022-05-13 17:20:20|565.39|562.51|565.76|562.88|565.76|562.88|565.39|562.51|0
1652462430000|2022-05-13 17:20:30|565.95|563.07|566.5|563.62|566.5|563.62|565.95|563.07|0
1652462440000|2022-05-13 17:20:40|566.69|563.81|568.17|565.29|568.17|565.29|566.69|563.81|0
1652462450000|2022-05-13 17:20:50|567.98|565.1|567.98|565.1|568.17|565.29|567.98|565.1|0
1652462460000|2022-05-13 17:21:00|568.17|565.29|567.8|564.92|568.17|565.29|567.8|564.92|0
1652462470000|2022-05-13 17:21:10|568.35|565.47|566.69|563.81|568.35|565.47|566.69|563.81|0
1652462480000|2022-05-13 17:21:20|566.5|563.62|566.32|563.44|566.69|563.81|566.32|563.44|0
1652462490000|2022-05-13 17:21:30|565.95|563.07|566.32|563.44|566.5|563.62|565.95|563.07|0
1652462500000|2022-05-13 17:21:40|566.13|563.25|566.81|563.69|566.99|563.87|566.13|563.25|0
1652462510000|2022-05-13 17:21:50|566.44|563.32|567.55|564.43|567.55|564.43|566.44|563.32|0
1652462520000|2022-05-13 17:22:00|567.73|564.61|567.55|564.43|567.73|564.61|567.18|564.06|0
1652462530000|2022-05-13 17:22:10|567.73|564.61|567.36|564.24|567.73|564.61|567.36|564.24|0
1652462540000|2022-05-13 17:22:20|567.55|564.43|567.36|564.24|567.55|564.43|566.99|563.87|0
1652462550000|2022-05-13 17:22:30|567.55|564.43|567.73|564.61|567.73|564.61|567.55|564.43|0
1652462560000|2022-05-13 17:22:40|567.92|564.8|567.91|564.79|568.1|564.98|567.91|564.79|0
1652462570000|2022-05-13 17:22:50|567.73|564.61|567.36|564.24|567.73|564.61|567.36|564.24|0
1652462580000|2022-05-13 17:23:00|567.18|564.06|567.09|563.97|567.18|564.06|566.81|563.69|0
1652462590000|2022-05-13 17:23:10|566.62|563.5|565.7|562.58|566.62|563.5|565.7|562.58|0
1652462600000|2022-05-13 17:23:20|565.14|562.02|565.33|562.21|565.33|562.21|565.14|562.02|0
1652462610000|2022-05-13 17:23:30|565.42|562.3|564.96|561.84|565.42|562.3|564.96|561.84|0
1652462620000|2022-05-13 17:23:40|564.87|561.75|564.69|561.57|564.87|561.75|564.69|561.57|0
1652462630000|2022-05-13 17:23:50|564.87|561.75|564.96|561.84|564.96|561.84|564.59|561.47|0
1652462640000|2022-05-13 17:24:00|564.78|561.66|564.96|561.84|565.14|562.02|564.78|561.66|0
1652462650000|2022-05-13 17:24:10|565.14|562.02|564.22|561.1|565.14|562.02|564.22|561.1|0
1652462660000|2022-05-13 17:24:20|564.41|561.29|564.22|561.1|564.41|561.29|563.67|560.55|0
1652462670000|2022-05-13 17:24:30|564.78|561.66|564.59|561.47|564.96|561.84|564.59|561.47|0
1652462680000|2022-05-13 17:24:40|564.41|561.29|563.85|560.73|564.59|561.47|563.85|560.73|0
1652462690000|2022-05-13 17:24:50|563.67|560.55|563.67|560.55|564.04|560.92|563.67|560.55|0
1652462700000|2022-05-13 17:25:00|563.49|560.37|563.58|560.46|563.67|560.55|563.49|560.37|0
1652462710000|2022-05-13 17:25:10|563.3|560.18|563.67|560.55|563.67|560.55|563.3|560.18|0
1652462720000|2022-05-13 17:25:20|563.77|560.65|563.49|560.37|563.77|560.65|563.49|560.37|0
1652462730000|2022-05-13 17:25:30|563.67|560.55|563.3|560.18|563.67|560.55|563.3|560.18|0
1652462740000|2022-05-13 17:25:40|563.12|560|562.75|559.63|563.12|560|562.75|559.63|0
1652462750000|2022-05-13 17:25:50|562.93|559.81|562.56|559.44|562.93|559.81|562.56|559.44|0
1652462760000|2022-05-13 17:26:00|562.75|559.63|561.83|558.71|562.75|559.63|561.83|558.71|0
1652462770000|2022-05-13 17:26:10|561.65|558.53|562.2|559.08|562.2|559.08|561.65|558.53|0
1652462780000|2022-05-13 17:26:20|562.38|559.26|562.2|559.08|562.38|559.26|562.2|559.08|0
1652462790000|2022-05-13 17:26:30|562.56|559.44|562.75|559.63|562.75|559.63|562.2|559.08|0
1652462800000|2022-05-13 17:26:40|563.12|560|562.93|559.81|563.12|560|562.56|559.44|0
1652462810000|2022-05-13 17:26:50|562.75|559.63|562.56|559.44|562.75|559.63|562.56|559.44|0
1652462820000|2022-05-13 17:27:00|563.12|560|563.48|560.36|563.67|560.55|563.12|560|0
1652462830000|2022-05-13 17:27:10|563.67|560.55|563.48|560.36|563.67|560.55|563.48|560.36|0
1652462840000|2022-05-13 17:27:20|563.85|560.73|564.04|560.92|564.22|561.1|563.85|560.73|0
1652462850000|2022-05-13 17:27:30|564.22|561.1|564.96|561.84|564.96|561.84|564.22|561.1|0
1652462860000|2022-05-13 17:27:40|565.14|562.02|565.14|562.02|565.51|562.39|565.14|562.02|0
1652462870000|2022-05-13 17:27:50|565.33|562.21|565.42|562.3|565.7|562.58|565.14|562.02|0
1652462880000|2022-05-13 17:28:00|564.96|561.84|564.41|561.29|564.96|561.84|564.41|561.29|0
1652462890000|2022-05-13 17:28:10|564.59|561.47|564.77|561.65|564.77|561.65|564.22|561.1|0
1652462900000|2022-05-13 17:28:20|565.14|562.02|565.7|562.58|565.7|562.58|565.14|562.02|0
1652462910000|2022-05-13 17:28:30|565.88|562.76|566.62|563.5|566.62|563.5|565.88|562.76|0
1652462920000|2022-05-13 17:28:40|565.88|562.76|565.51|562.39|565.88|562.76|565.51|562.39|0
1652462930000|2022-05-13 17:28:50|565.33|562.21|565.33|562.21|565.51|562.39|565.33|562.21|0
1652462940000|2022-05-13 17:29:00|565.14|562.02|565.33|562.21|565.88|562.76|565.14|562.02|0
1652462950000|2022-05-13 17:29:10|564.77|561.65|565.14|562.02|565.33|562.21|564.77|561.65|0
1652462960000|2022-05-13 17:29:20|564.96|561.84|565.88|562.76|565.88|562.76|564.96|561.84|0
1652462970000|2022-05-13 17:29:30|565.7|562.58|565.88|562.76|566.07|562.95|565.7|562.58|0
1652462980000|2022-05-13 17:29:40|566.07|562.95|566.07|562.95|566.07|562.95|565.88|562.76|0
1652462990000|2022-05-13 17:29:50|565.79|562.67|566.62|563.5|566.62|563.5|565.79|562.67|0
1652463000000|2022-05-13 17:30:00|565.7|562.58|565.51|562.39|565.88|562.76|565.51|562.39|0
1652463010000|2022-05-13 17:30:10|565.33|562.21|565.51|562.39|565.51|562.39|564.96|561.84|0
1652463020000|2022-05-13 17:30:20|565.7|562.58|565.7|562.58|565.7|562.58|565.51|562.39|0
1652463030000|2022-05-13 17:30:30|565.88|562.76|566.16|563.04|566.16|563.04|565.7|562.58|0
1652463040000|2022-05-13 17:30:40|565.33|562.21|565.33|562.21|565.51|562.39|565.33|562.21|0
1652463050000|2022-05-13 17:30:50|565.14|562.02|565.33|562.21|565.33|562.21|565.14|562.02|0
1652463060000|2022-05-13 17:31:00|564.96|561.84|564.77|561.65|564.96|561.84|564.77|561.65|0
1652463070000|2022-05-13 17:31:10|565.14|562.02|565.14|562.02|565.33|562.21|565.14|562.02|0
1652463080000|2022-05-13 17:31:20|565.33|562.21|566.43|563.31|566.43|563.31|565.33|562.21|0
1652463090000|2022-05-13 17:31:30|566.62|563.5|566.99|563.87|566.99|563.87|566.62|563.5|0
1652463100000|2022-05-13 17:31:40|566.43|563.31|566.06|562.94|566.43|563.31|565.98|562.86|0
1652463110000|2022-05-13 17:31:50|566.25|563.13|566.62|563.5|566.62|563.5|566.25|563.13|0
1652463120000|2022-05-13 17:32:00|566.25|563.13|566.25|563.13|566.25|563.13|566.25|563.13|0
1652463130000|2022-05-13 17:32:10|566.06|562.94|564.77|561.65|566.06|562.94|564.77|561.65|0
1652463140000|2022-05-13 17:32:20|564.59|561.47|564.68|561.56|564.96|561.84|564.59|561.47|0
1652463150000|2022-05-13 17:32:30|564.96|561.84|565.05|561.93|565.05|561.93|564.77|561.65|0
1652463160000|2022-05-13 17:32:40|564.96|561.84|564.59|561.47|564.96|561.84|564.59|561.47|0
1652463170000|2022-05-13 17:32:50|564.77|561.65|564.4|561.28|564.77|561.65|564.4|561.28|0
1652463180000|2022-05-13 17:33:00|564.59|561.47|563.67|560.55|564.59|561.47|563.67|560.55|0
1652463190000|2022-05-13 17:33:10|564.04|560.92|564.4|561.28|564.4|561.28|564.04|560.92|0
1652463200000|2022-05-13 17:33:20|564.32|561.2|564.22|561.1|564.59|561.47|564.22|561.1|0
1652463210000|2022-05-13 17:33:30|564.04|560.92|564.04|560.92|564.22|561.1|564.04|560.92|0
1652463220000|2022-05-13 17:33:40|563.95|560.83|563.85|560.73|563.95|560.83|563.67|560.55|0
1652463230000|2022-05-13 17:33:50|564.04|560.92|564.22|561.1|564.4|561.28|564.04|560.92|0
1652463240000|2022-05-13 17:34:00|563.85|560.73|563.85|560.73|564.04|560.92|563.85|560.73|0
1652463250000|2022-05-13 17:34:10|563.76|560.64|563.48|560.36|563.76|560.64|563.48|560.36|0
1652463260000|2022-05-13 17:34:20|563.85|560.73|564.03|560.91|564.59|561.47|563.85|560.73|0
1652463270000|2022-05-13 17:34:30|563.85|560.73|563.85|560.73|563.85|560.73|563.3|560.18|0
1652463280000|2022-05-13 17:34:40|564.4|561.28|563.85|560.73|564.59|561.47|563.85|560.73|0
1652463290000|2022-05-13 17:34:50|563.67|560.55|563.85|560.73|563.85|560.73|563.67|560.55|0
1652463300000|2022-05-13 17:35:00|563.67|560.55|565.24|562.12|565.24|562.12|563.67|560.55|0
1652463310000|2022-05-13 17:35:10|565.69|562.57|566.06|562.94|566.06|562.94|565.69|562.57|0
1652463320000|2022-05-13 17:35:20|566.25|563.13|565.69|562.57|566.25|563.13|565.51|562.39|0
1652463330000|2022-05-13 17:35:30|565.51|562.39|565.69|562.57|565.69|562.57|565.33|562.21|0
1652463340000|2022-05-13 17:35:40|565.14|562.02|564.96|561.84|565.14|562.02|564.77|561.65|0
1652463350000|2022-05-13 17:35:50|564.87|561.75|564.96|561.84|564.96|561.84|564.59|561.47|0
1652463360000|2022-05-13 17:36:00|564.22|561.1|565.32|562.2|565.32|562.2|564.22|561.1|0
1652463370000|2022-05-13 17:36:10|565.51|562.39|566.43|563.31|566.43|563.31|565.51|562.39|0
1652463380000|2022-05-13 17:36:20|566.62|563.5|566.8|563.68|566.8|563.68|566.62|563.5|0
1652463390000|2022-05-13 17:36:30|566.99|563.87|567.27|564.15|567.54|564.42|566.99|563.87|0
1652463400000|2022-05-13 17:36:40|567.36|564.24|567.91|564.79|567.91|564.79|566.99|563.87|0
1652463410000|2022-05-13 17:36:50|567.73|564.61|567.54|564.42|567.73|564.61|567.54|564.42|0
1652463420000|2022-05-13 17:37:00|567.36|564.24|567.54|564.42|567.54|564.42|567.36|564.24|0
1652463430000|2022-05-13 17:37:10|567.91|564.79|567.54|564.42|567.91|564.79|567.54|564.42|0
1652463440000|2022-05-13 17:37:20|566.8|563.68|566.99|563.87|566.99|563.87|566.8|563.68|0
1652463450000|2022-05-13 17:37:30|567.17|564.05|567.73|564.61|567.73|564.61|567.17|564.05|0
1652463460000|2022-05-13 17:37:40|567.91|564.79|567.54|564.42|568.1|564.98|567.54|564.42|0
1652463470000|2022-05-13 17:37:50|567.27|564.15|567.54|564.42|567.54|564.42|567.27|564.15|0
1652463480000|2022-05-13 17:38:00|567.73|564.61|568.28|565.16|568.28|565.16|567.73|564.61|0
1652463490000|2022-05-13 17:38:10|568.65|565.53|568.09|564.97|568.65|565.53|568.01|564.89|0
1652463500000|2022-05-13 17:38:20|568.28|565.16|567.54|564.42|568.28|565.16|566.99|563.87|0
1652463510000|2022-05-13 17:38:30|567.36|564.24|567.17|564.05|567.36|564.24|566.99|563.87|0
1652463520000|2022-05-13 17:38:40|567.54|564.42|567.36|564.24|567.54|564.42|567.36|564.24|0
1652463530000|2022-05-13 17:38:50|567.54|564.42|567.17|564.05|567.54|564.42|567.17|564.05|0
1652463540000|2022-05-13 17:39:00|566.99|563.87|566.8|563.68|566.99|563.87|566.25|563.13|0
1652463550000|2022-05-13 17:39:10|567.17|564.05|567.54|564.42|567.54|564.42|567.17|564.05|0
1652463560000|2022-05-13 17:39:20|567.72|564.6|568.28|565.16|568.28|565.16|567.72|564.6|0
1652463570000|2022-05-13 17:39:30|568.09|564.97|568.28|565.16|568.28|565.16|568.09|564.97|0
1652463580000|2022-05-13 17:39:40|568.46|565.34|568.09|564.97|568.46|565.34|568.09|564.97|0
1652463590000|2022-05-13 17:39:50|568.28|565.16|568.46|565.34|568.46|565.34|568.28|565.16|0
1652463600000|2022-05-13 17:40:00|568.28|565.16|568.38|565.26|568.65|565.53|568.28|565.16|0
1652463610000|2022-05-13 17:40:10|569.02|565.9|570.32|567.2|570.87|567.75|569.02|565.9|0
1652463620000|2022-05-13 17:40:20|570.5|567.38|570.32|567.2|570.5|567.38|570.32|567.2|0
1652463630000|2022-05-13 17:40:30|570.13|567.01|569.57|566.45|570.32|567.2|569.57|566.45|0
1652463640000|2022-05-13 17:40:40|569.95|566.83|570.32|567.2|570.5|567.38|569.76|566.64|0
1652463650000|2022-05-13 17:40:50|570.5|567.38|571.06|567.94|571.06|567.94|570.5|567.38|0
1652463660000|2022-05-13 17:41:00|571.43|568.31|571.8|568.68|571.8|568.68|571.43|568.31|0
1652463670000|2022-05-13 17:41:10|572.36|569.24|573.1|569.98|573.1|569.98|572.36|569.24|0
1652463680000|2022-05-13 17:41:20|573.29|570.17|573.1|569.98|573.66|570.54|573.1|569.98|0
1652463690000|2022-05-13 17:41:30|572.91|569.79|571.99|568.87|572.91|569.79|571.99|568.87|0
1652463700000|2022-05-13 17:41:40|572.08|568.96|571.8|568.68|572.08|568.96|571.43|568.31|0
1652463710000|2022-05-13 17:41:50|571.99|568.87|572.91|569.79|572.91|569.79|571.99|568.87|0
1652463720000|2022-05-13 17:42:00|573.29|570.17|572.91|569.79|573.47|570.35|572.91|569.79|0
1652463730000|2022-05-13 17:42:10|573.1|569.98|573.47|570.35|573.47|570.35|573.1|569.98|0
1652463740000|2022-05-13 17:42:20|573.38|570.26|573.1|569.98|573.47|570.35|573.1|569.98|0
1652463750000|2022-05-13 17:42:30|572.54|569.42|572.36|569.24|572.54|569.42|572.27|569.15|0
1652463760000|2022-05-13 17:42:40|572.54|569.42|572.54|569.42|572.54|569.42|572.54|569.42|0
1652463770000|2022-05-13 17:42:50|572.36|569.24|572.91|569.79|572.91|569.79|572.36|569.24|0
1652463780000|2022-05-13 17:43:00|572.54|569.42|573.1|569.98|573.28|570.16|572.54|569.42|0
1652463790000|2022-05-13 17:43:10|573.28|570.16|573.47|570.35|573.66|570.54|573.28|570.16|0
1652463800000|2022-05-13 17:43:20|573.28|570.16|573.47|570.35|573.66|570.54|573.28|570.16|0
1652463810000|2022-05-13 17:43:30|573.66|570.54|573.47|570.35|573.66|570.54|573.47|570.35|0
1652463820000|2022-05-13 17:43:40|573.28|570.16|573.66|570.54|573.66|570.54|573.28|570.16|0
1652463830000|2022-05-13 17:43:50|573.1|569.98|572.54|569.42|573.1|569.98|572.54|569.42|0
1652463840000|2022-05-13 17:44:00|571.98|568.86|572.36|569.24|572.36|569.24|571.98|568.86|0
1652463850000|2022-05-13 17:44:10|572.17|569.05|572.17|569.05|572.36|569.24|572.17|569.05|0
1652463860000|2022-05-13 17:44:20|571.98|568.86|570.87|567.75|571.98|568.86|570.87|567.75|0
1652463870000|2022-05-13 17:44:30|570.5|567.38|570.69|567.57|570.69|567.57|570.5|567.38|0
1652463880000|2022-05-13 17:44:40|570.87|567.75|570.31|567.19|570.87|567.75|570.31|567.19|0
1652463890000|2022-05-13 17:44:50|570.87|567.75|572.54|569.42|572.54|569.42|570.87|567.75|0
1652463900000|2022-05-13 17:45:00|572.73|569.61|572.54|569.42|572.73|569.61|572.54|569.42|0
1652463910000|2022-05-13 17:45:10|572.91|569.79|573.47|570.35|573.47|570.35|572.91|569.79|0
1652463920000|2022-05-13 17:45:20|573.66|570.54|573.66|570.54|573.66|570.54|573.47|570.35|0
1652463930000|2022-05-13 17:45:30|573.47|570.35|572.73|569.61|573.57|570.45|572.73|569.61|0
1652463940000|2022-05-13 17:45:40|572.91|569.79|572.91|569.79|572.91|569.79|572.73|569.61|0
1652463950000|2022-05-13 17:45:50|573.66|570.54|573.28|570.16|573.66|570.54|573.01|569.89|0
1652463960000|2022-05-13 17:46:00|573.66|570.54|573.84|570.72|573.84|570.72|573.66|570.54|0
1652463970000|2022-05-13 17:46:10|574.77|571.65|574.96|571.84|574.96|571.84|574.77|571.65|0
1652463980000|2022-05-13 17:46:20|575.14|572.02|574.59|571.47|575.14|572.02|574.59|571.47|0
1652463990000|2022-05-13 17:46:30|574.4|571.28|574.21|571.09|574.4|571.28|573.66|570.54|0
1652464000000|2022-05-13 17:46:40|574.4|571.28|574.59|571.47|574.59|571.47|574.21|571.09|0
1652464010000|2022-05-13 17:46:50|574.21|571.09|574.21|571.09|574.77|571.65|574.21|571.09|0
1652464020000|2022-05-13 17:47:00|574.31|571.19|574.03|570.91|574.31|571.19|573.84|570.72|0
1652464030000|2022-05-13 17:47:10|574.21|571.09|574.77|571.65|574.77|571.65|574.21|571.09|0
1652464040000|2022-05-13 17:47:20|574.59|571.47|575.33|572.21|575.33|572.21|574.59|571.47|0
1652464050000|2022-05-13 17:47:30|575.14|572.02|575.33|572.21|575.33|572.21|575.14|572.02|0
1652464060000|2022-05-13 17:47:40|575.52|572.4|575.14|572.02|575.52|572.4|575.14|572.02|0
1652464070000|2022-05-13 17:47:50|575.33|572.21|575.33|572.21|575.33|572.21|575.33|572.21|0
1652464080000|2022-05-13 17:48:00|575.14|572.02|574.4|571.28|575.14|572.02|574.21|571.09|0
1652464090000|2022-05-13 17:48:10|574.59|571.47|573.84|570.72|574.59|571.47|573.84|570.72|0
1652464100000|2022-05-13 17:48:20|573.66|570.54|573.84|570.72|574.03|570.91|573.66|570.54|0
1652464110000|2022-05-13 17:48:30|574.03|570.91|573.65|570.53|574.03|570.91|573.65|570.53|0
1652464120000|2022-05-13 17:48:40|573.47|570.35|572.64|569.52|573.47|570.35|572.64|569.52|0
1652464130000|2022-05-13 17:48:50|572.35|569.23|572.54|569.42|572.54|569.42|572.35|569.23|0
1652464140000|2022-05-13 17:49:00|572.17|569.05|572.54|569.42|572.54|569.42|572.17|569.05|0
1652464150000|2022-05-13 17:49:10|572.35|569.23|571.98|568.86|572.35|569.23|571.98|568.86|0
1652464160000|2022-05-13 17:49:20|571.8|568.68|571.8|568.68|571.98|568.86|571.8|568.68|0
1652464170000|2022-05-13 17:49:30|571.43|568.31|571.24|568.12|571.43|568.31|571.24|568.12|0
1652464180000|2022-05-13 17:49:40|571.05|567.93|570.68|567.56|571.05|567.93|570.68|567.56|0
1652464190000|2022-05-13 17:49:50|570.5|567.38|570.87|567.75|570.87|567.75|570.5|567.38|0
1652464200000|2022-05-13 17:50:00|571.24|568.12|571.8|568.68|571.8|568.68|571.24|568.12|0
1652464210000|2022-05-13 17:50:10|571.98|568.86|572.35|569.23|572.54|569.42|571.98|568.86|0
1652464220000|2022-05-13 17:50:20|572.17|569.05|572.17|569.05|572.17|569.05|571.98|568.86|0
1652464230000|2022-05-13 17:50:30|571.98|568.86|572.35|569.23|572.35|569.23|571.98|568.86|0
1652464240000|2022-05-13 17:50:40|572.17|569.05|572.17|569.05|572.17|569.05|571.98|568.86|0
1652464250000|2022-05-13 17:50:50|571.98|568.86|571.24|568.12|571.98|568.86|571.24|568.12|0
1652464260000|2022-05-13 17:51:00|571.61|568.49|571.61|568.49|571.8|568.68|571.61|568.49|0
1652464270000|2022-05-13 17:51:10|571.24|568.12|571.24|568.12|571.43|568.31|571.24|568.12|0
1652464280000|2022-05-13 17:51:20|571.05|567.93|570.87|567.75|571.05|567.93|570.87|567.75|0
1652464290000|2022-05-13 17:51:30|571.05|567.93|570.68|567.56|571.05|567.93|570.68|567.56|0
1652464300000|2022-05-13 17:51:40|570.5|567.38|570.31|567.19|570.5|567.38|570.13|567.01|0
1652464310000|2022-05-13 17:51:50|570.5|567.38|571.98|568.86|571.98|568.86|570.5|567.38|0
1652464320000|2022-05-13 17:52:00|571.8|568.68|572.17|569.05|572.17|569.05|571.8|568.68|0
1652464330000|2022-05-13 17:52:10|571.98|568.86|573.28|570.16|573.47|570.35|571.98|568.86|0
1652464340000|2022-05-13 17:52:20|573.1|569.98|573.1|569.98|573.47|570.35|573.1|569.98|0
1652464350000|2022-05-13 17:52:30|572.72|569.6|571.8|568.68|572.72|569.6|571.8|568.68|0
1652464360000|2022-05-13 17:52:40|572.35|569.23|573.47|570.35|573.47|570.35|572.35|569.23|0
1652464370000|2022-05-13 17:52:50|573.84|570.72|572.91|569.79|573.84|570.72|572.91|569.79|0
1652464380000|2022-05-13 17:53:00|572.72|569.6|573.1|569.98|573.28|570.16|572.72|569.6|0
1652464390000|2022-05-13 17:53:10|573.65|570.53|574.12|571|574.12|571|573.65|570.53|0
1652464400000|2022-05-13 17:53:20|574.03|570.91|573.65|570.53|574.21|571.09|573.65|570.53|0
1652464410000|2022-05-13 17:53:30|574.03|570.91|574.21|571.09|574.4|571.28|573.94|570.82|0
1652464420000|2022-05-13 17:53:40|574.12|571|574.21|571.09|574.4|571.28|574.12|571|0
1652464430000|2022-05-13 17:53:50|574.58|571.46|574.58|571.46|574.58|571.46|574.21|571.09|0
1652464440000|2022-05-13 17:54:00|574.77|571.65|574.4|571.28|574.77|571.65|574.03|570.91|0
1652464450000|2022-05-13 17:54:10|574.49|571.37|573.84|570.72|574.49|571.37|573.84|570.72|0
1652464460000|2022-05-13 17:54:20|573.1|569.98|572.72|569.6|573.28|570.16|572.72|569.6|0
1652464470000|2022-05-13 17:54:30|572.91|569.79|572.72|569.6|572.91|569.79|572.54|569.42|0
1652464480000|2022-05-13 17:54:40|573.1|569.98|573.65|570.53|573.65|570.53|573.1|569.98|0
1652464490000|2022-05-13 17:54:50|573.47|570.35|572.91|569.79|573.47|570.35|572.72|569.6|0
1652464500000|2022-05-13 17:55:00|573.1|569.98|573.28|570.16|573.28|570.16|572.91|569.79|0
1652464510000|2022-05-13 17:55:10|573.47|570.35|574.4|571.28|574.4|571.28|573.47|570.35|0
1652464520000|2022-05-13 17:55:20|574.58|571.46|574.96|571.84|574.96|571.84|574.58|571.46|0
1652464530000|2022-05-13 17:55:30|574.49|571.37|573.28|570.16|574.49|571.37|573.28|570.16|0
1652464540000|2022-05-13 17:55:40|573.47|570.35|574.21|571.09|574.21|571.09|573.47|570.35|0
1652464550000|2022-05-13 17:55:50|575.51|572.39|576.26|573.14|576.26|573.14|575.51|572.39|0
1652464560000|2022-05-13 17:56:00|576.54|573.42|576.73|573.61|576.82|573.7|576.54|573.42|0
1652464570000|2022-05-13 17:56:10|577|573.88|577.56|574.44|577.56|574.44|577|573.88|0
1652464580000|2022-05-13 17:56:20|577.19|574.07|576.82|573.7|577.38|574.26|576.82|573.7|0
1652464590000|2022-05-13 17:56:30|577|573.88|577.56|574.44|577.56|574.44|577|573.88|0
1652464600000|2022-05-13 17:56:40|577.75|574.63|579.24|576.12|579.24|576.12|577.75|574.63|0
1652464610000|2022-05-13 17:56:50|579.62|576.5|579.06|575.94|579.62|576.5|578.87|575.75|0
1652464620000|2022-05-13 17:57:00|579.43|576.31|578.03|574.91|579.43|576.31|578.03|574.91|0
1652464630000|2022-05-13 17:57:10|577.75|574.63|577.56|574.44|578.12|575|577.56|574.44|0
1652464640000|2022-05-13 17:57:20|577.94|574.82|578.31|575.19|578.31|575.19|577.94|574.82|0
1652464650000|2022-05-13 17:57:30|577.75|574.63|577.75|574.63|578.12|575|577.75|574.63|0
1652464660000|2022-05-13 17:57:40|577.56|574.44|577.94|574.82|577.94|574.82|577.38|574.26|0
1652464670000|2022-05-13 17:57:50|578.5|575.38|578.68|575.56|578.68|575.56|578.31|575.19|0
1652464680000|2022-05-13 17:58:00|578.87|575.75|579.06|575.94|579.06|575.94|578.68|575.56|0
1652464690000|2022-05-13 17:58:10|578.31|575.19|577.75|574.63|578.31|575.19|577.75|574.63|0
1652464700000|2022-05-13 17:58:20|577.94|574.82|577.75|574.63|577.94|574.82|577.75|574.63|0
1652464710000|2022-05-13 17:58:30|577.94|574.82|577.75|574.63|578.5|575.38|577.75|574.63|0
1652464720000|2022-05-13 17:58:40|577.56|574.44|577.75|574.63|577.75|574.63|577.56|574.44|0
1652464730000|2022-05-13 17:58:50|577.56|574.44|577.94|574.82|577.94|574.82|577.56|574.44|0
1652464740000|2022-05-13 17:59:00|578.12|575|577.94|574.82|578.31|575.19|577.94|574.82|0
1652464750000|2022-05-13 17:59:10|577.56|574.44|577.56|574.44|577.56|574.44|577.38|574.26|0
1652464760000|2022-05-13 17:59:20|577.75|574.63|578.31|575.19|578.31|575.19|577.75|574.63|0
1652464770000|2022-05-13 17:59:30|578.12|575|578.12|575|578.12|575|578.12|575|0
1652464780000|2022-05-13 17:59:40|578.31|575.19|577.38|574.26|578.31|575.19|577.38|574.26|0
1652464790000|2022-05-13 17:59:50|577.19|574.07|577.56|574.44|577.56|574.44|577.19|574.07|0
1652464800000|2022-05-13 18:00:00|578.12|575|578.31|575.19|578.31|575.19|578.12|575|0
1652464810000|2022-05-13 18:00:10|578.68|575.56|579.8|576.68|579.8|576.68|578.68|575.56|0
1652464820000|2022-05-13 18:00:20|579.43|576.31|579.8|576.68|579.8|576.68|579.24|576.12|0
1652464830000|2022-05-13 18:00:30|579.99|576.87|579.8|576.68|579.99|576.87|579.8|576.68|0
1652464840000|2022-05-13 18:00:40|579.99|576.87|581.49|578.37|581.49|578.37|579.99|576.87|0
1652464850000|2022-05-13 18:00:50|581.68|578.56|581.11|577.99|581.68|578.56|581.11|577.99|0
1652464860000|2022-05-13 18:01:00|581.49|578.37|581.68|578.56|581.68|578.56|581.3|578.18|0
1652464870000|2022-05-13 18:01:10|581.49|578.37|581.68|578.56|581.68|578.56|581.11|577.99|0
1652464880000|2022-05-13 18:01:20|582.05|578.93|582.8|579.68|582.8|579.68|582.05|578.93|0
1652464890000|2022-05-13 18:01:30|583.18|580.06|582.43|579.31|583.18|580.06|582.43|579.31|0
1652464900000|2022-05-13 18:01:40|582.24|579.12|581.86|578.74|582.43|579.31|581.68|578.56|0
1652464910000|2022-05-13 18:01:50|582.05|578.93|581.68|578.56|582.05|578.93|581.49|578.37|0
1652464920000|2022-05-13 18:02:00|581.86|578.74|583.36|580.24|583.36|580.24|581.86|578.74|0
1652464930000|2022-05-13 18:02:10|583.18|580.06|583.36|580.24|583.36|580.24|583.18|580.06|0
1652464940000|2022-05-13 18:02:20|583.18|580.06|584.49|581.37|584.49|581.37|583.18|580.06|0
1652464950000|2022-05-13 18:02:30|586.18|583.06|586.18|583.06|586.37|583.25|586.18|583.06|0
1652464960000|2022-05-13 18:02:40|586.56|583.44|587.87|584.75|587.87|584.75|586.56|583.44|0
1652464970000|2022-05-13 18:02:50|588.06|584.94|587.87|584.75|588.25|585.13|587.87|584.75|0
1652464980000|2022-05-13 18:03:00|588.25|585.13|586.56|583.44|588.25|585.13|586.56|583.44|0
1652464990000|2022-05-13 18:03:10|587.5|584.38|586.93|583.81|587.5|584.38|586.93|583.81|0
1652465000000|2022-05-13 18:03:20|586.74|583.62|586.74|583.62|586.74|583.62|586.56|583.44|0
1652465010000|2022-05-13 18:03:30|587.12|584|587.12|584|587.5|584.38|587.12|584|0
1652465020000|2022-05-13 18:03:40|587.31|584.19|586.93|583.81|587.31|584.19|586.93|583.81|0
1652465030000|2022-05-13 18:03:50|587.12|584|587.31|584.19|587.69|584.57|587.12|584|0
1652465040000|2022-05-13 18:04:00|587.12|584|589.57|586.45|589.57|586.45|587.12|584|0
1652465050000|2022-05-13 18:04:10|590.14|587.02|590.7|587.58|590.7|587.58|589.95|586.83|0
1652465060000|2022-05-13 18:04:20|591.08|587.96|591.46|588.34|592.03|588.91|591.08|587.96|0
1652465070000|2022-05-13 18:04:30|591.84|588.72|592.05|588.93|592.05|588.93|591.08|587.96|0
1652465080000|2022-05-13 18:04:40|591.86|588.74|591.86|588.74|592.43|589.31|591.86|588.74|0
1652465090000|2022-05-13 18:04:50|591.67|588.55|591.39|588.27|591.67|588.55|591.29|588.17|0
1652465100000|2022-05-13 18:05:00|592.24|589.12|592.61|589.49|592.61|589.49|591.86|588.74|0
1652465110000|2022-05-13 18:05:10|593.75|590.63|593.75|590.63|594.12|591|593.75|590.63|0
1652465120000|2022-05-13 18:05:20|594.12|591|594.12|591|594.5|591.38|594.12|591|0
1652465130000|2022-05-13 18:05:30|593.94|590.82|595.07|591.95|595.07|591.95|593.94|590.82|0
1652465140000|2022-05-13 18:05:40|595.26|592.14|594.88|591.76|595.26|592.14|594.88|591.76|0
1652465150000|2022-05-13 18:05:50|595.07|591.95|593.94|590.82|595.07|591.95|593.94|590.82|0
1652465160000|2022-05-13 18:06:00|593.75|590.63|591.48|588.36|593.75|590.63|591.48|588.36|0
1652465170000|2022-05-13 18:06:10|590.35|587.23|591.86|588.74|591.86|588.74|590.35|587.23|0
1652465180000|2022-05-13 18:06:20|592.43|589.31|591.29|588.17|592.43|589.31|591.29|588.17|0
1652465190000|2022-05-13 18:06:30|590.92|587.8|590.92|587.8|591.48|588.36|590.92|587.8|0
1652465200000|2022-05-13 18:06:40|590.54|587.42|589.41|586.29|590.54|587.42|589.22|586.1|0
1652465210000|2022-05-13 18:06:50|589.03|585.91|588.09|584.97|589.03|585.91|588.09|584.97|0
1652465220000|2022-05-13 18:07:00|588.47|585.35|589.03|585.91|589.03|585.91|588.47|585.35|0
1652465230000|2022-05-13 18:07:10|589.41|586.29|589.03|585.91|589.41|586.29|588.85|585.73|0
1652465240000|2022-05-13 18:07:20|588.47|585.35|588.47|585.35|588.66|585.54|588.47|585.35|0
1652465250000|2022-05-13 18:07:30|588.66|585.54|589.03|585.91|589.03|585.91|588.66|585.54|0
1652465260000|2022-05-13 18:07:40|588.66|585.54|589.03|585.91|589.22|586.1|588.66|585.54|0
1652465270000|2022-05-13 18:07:50|588.66|585.54|588.66|585.54|588.85|585.73|588.28|585.16|0
1652465280000|2022-05-13 18:08:00|588.94|585.82|589.79|586.67|589.79|586.67|588.94|585.82|0
1652465290000|2022-05-13 18:08:10|590.35|587.23|589.97|586.85|590.35|587.23|589.97|586.85|0
1652465300000|2022-05-13 18:08:20|590.16|587.04|589.41|586.29|590.16|587.04|589.41|586.29|0
1652465310000|2022-05-13 18:08:30|588.47|585.35|589.22|586.1|589.22|586.1|588.47|585.35|0
1652465320000|2022-05-13 18:08:40|589.79|586.67|589.88|586.76|589.88|586.76|589.6|586.48|0
1652465330000|2022-05-13 18:08:50|589.03|585.91|589.41|586.29|589.6|586.48|589.03|585.91|0
1652465340000|2022-05-13 18:09:00|588.47|585.35|588.47|585.35|588.66|585.54|588.47|585.35|0
1652465350000|2022-05-13 18:09:10|588.28|585.16|587.72|584.6|588.28|585.16|587.53|584.41|0
1652465360000|2022-05-13 18:09:20|587.53|584.41|587.15|584.03|587.53|584.41|587.15|584.03|0
1652465370000|2022-05-13 18:09:30|586.59|583.47|586.22|583.1|586.59|583.47|586.22|583.1|0
1652465380000|2022-05-13 18:09:40|585.84|582.72|586.78|583.66|586.78|583.66|585.84|582.72|0
1652465390000|2022-05-13 18:09:50|586.03|582.91|586.59|583.47|586.59|583.47|586.03|582.91|0
1652465400000|2022-05-13 18:10:00|586.78|583.66|586.59|583.47|586.78|583.66|586.4|583.28|0
1652465410000|2022-05-13 18:10:10|586.4|583.28|585.47|582.35|586.4|583.28|585.47|582.35|0
1652465420000|2022-05-13 18:10:20|585.28|582.16|585.47|582.35|585.47|582.35|585.28|582.16|0
1652465430000|2022-05-13 18:10:30|585.38|582.26|584.9|581.78|585.38|582.26|584.72|581.6|0
1652465440000|2022-05-13 18:10:40|585.09|581.97|584.34|581.22|585.09|581.97|584.34|581.22|0
1652465450000|2022-05-13 18:10:50|584.53|581.41|584.72|581.6|584.72|581.6|584.53|581.41|0
1652465460000|2022-05-13 18:11:00|584.81|581.69|584.72|581.6|584.81|581.69|584.72|581.6|0
1652465470000|2022-05-13 18:11:10|585.09|581.97|584.72|581.6|585.09|581.97|584.72|581.6|0
1652465480000|2022-05-13 18:11:20|584.9|581.78|585.65|582.53|586.03|582.91|584.9|581.78|0
1652465490000|2022-05-13 18:11:30|585.28|582.16|584.72|581.6|585.47|582.35|584.72|581.6|0
1652465500000|2022-05-13 18:11:40|584.9|581.78|584.53|581.41|584.9|581.78|584.53|581.41|0
1652465510000|2022-05-13 18:11:50|584.72|581.6|584.53|581.41|584.72|581.6|584.34|581.22|0
1652465520000|2022-05-13 18:12:00|584.34|581.22|585.28|582.16|585.28|582.16|584.34|581.22|0
1652465530000|2022-05-13 18:12:10|585.47|582.35|584.15|581.03|585.47|582.35|584.15|581.03|0
1652465540000|2022-05-13 18:12:20|583.59|580.47|583.78|580.66|583.78|580.66|583.59|580.47|0
1652465550000|2022-05-13 18:12:30|583.97|580.85|584.53|581.41|584.53|581.41|583.97|580.85|0
1652465560000|2022-05-13 18:12:40|584.72|581.6|584.72|581.6|585.09|581.97|584.72|581.6|0
1652465570000|2022-05-13 18:12:50|584.9|581.78|584.72|581.6|584.9|581.78|584.72|581.6|0
1652465580000|2022-05-13 18:13:00|584.9|581.78|585.09|581.97|585.28|582.16|584.9|581.78|0
1652465590000|2022-05-13 18:13:10|585.46|582.34|586.21|583.09|586.21|583.09|585.46|582.34|0
1652465600000|2022-05-13 18:13:20|586.97|583.85|586.97|583.85|586.97|583.85|586.69|583.57|0
1652465610000|2022-05-13 18:13:30|586.78|583.66|586.97|583.85|586.97|583.85|586.59|583.47|0
1652465620000|2022-05-13 18:13:40|587.44|584.32|587.72|584.6|587.9|584.78|587.44|584.32|0
1652465630000|2022-05-13 18:13:50|587.34|584.22|587.34|584.22|587.34|584.22|587.15|584.03|0
1652465640000|2022-05-13 18:14:00|588.47|585.35|588.47|585.35|588.84|585.72|588.47|585.35|0
1652465650000|2022-05-13 18:14:10|589.97|586.85|588.47|585.35|589.97|586.85|588.47|585.35|0
1652465660000|2022-05-13 18:14:20|587.72|584.6|588.09|584.97|588.28|585.16|587.72|584.6|0
1652465670000|2022-05-13 18:14:30|588.28|585.16|589.03|585.91|589.03|585.91|588.28|585.16|0
1652465680000|2022-05-13 18:14:40|588.66|585.54|588.84|585.72|588.84|585.72|588.57|585.45|0
1652465690000|2022-05-13 18:14:50|589.41|586.29|589.1|586.22|589.6|586.48|589.1|586.22|0
1652465700000|2022-05-13 18:15:00|589.29|586.41|588.54|585.66|589.29|586.41|588.54|585.66|0
1652465710000|2022-05-13 18:15:10|588.91|586.03|588.91|586.03|589.29|586.41|588.72|585.84|0
1652465720000|2022-05-13 18:15:20|589.29|586.41|589.29|586.41|589.29|586.41|589.29|586.41|0
1652465730000|2022-05-13 18:15:30|589.66|586.78|589.29|586.41|589.85|586.97|589.29|586.41|0
1652465740000|2022-05-13 18:15:40|589.48|586.6|590.04|587.16|590.04|587.16|589.48|586.6|0
1652465750000|2022-05-13 18:15:50|590.42|587.54|590.04|587.16|590.42|587.54|589.85|586.97|0
1652465760000|2022-05-13 18:16:00|590.61|587.73|590.98|588.1|590.98|588.1|590.61|587.73|0
1652465770000|2022-05-13 18:16:10|590.52|587.64|590.04|587.16|590.52|587.64|590.04|587.16|0
1652465780000|2022-05-13 18:16:20|589.66|586.78|589.1|586.22|589.66|586.78|589.1|586.22|0
1652465790000|2022-05-13 18:16:30|589.29|586.41|589.48|586.6|589.48|586.6|589.29|586.41|0
1652465800000|2022-05-13 18:16:40|589.66|586.78|589.48|586.6|589.85|586.97|589.48|586.6|0
1652465810000|2022-05-13 18:16:50|588.91|586.03|587.78|584.9|589.1|586.22|587.78|584.9|0
1652465820000|2022-05-13 18:17:00|587.41|584.53|586.84|583.96|587.41|584.53|586.84|583.96|0
1652465830000|2022-05-13 18:17:10|587.41|584.53|587.78|584.9|587.78|584.9|587.41|584.53|0
1652465840000|2022-05-13 18:17:20|588.72|585.84|589.66|586.78|589.66|586.78|588.72|585.84|0
1652465850000|2022-05-13 18:17:30|588.91|586.03|589.48|586.6|589.48|586.6|588.91|586.03|0
1652465860000|2022-05-13 18:17:40|589.66|586.78|589.1|586.22|589.66|586.78|589.1|586.22|0
1652465870000|2022-05-13 18:17:50|587.97|585.09|588.53|585.65|588.91|586.03|587.97|585.09|0
1652465880000|2022-05-13 18:18:00|587.88|585|587.6|584.72|587.88|585|587.41|584.53|0
1652465890000|2022-05-13 18:18:10|587.41|584.53|587.41|584.53|587.78|584.9|587.41|584.53|0
1652465900000|2022-05-13 18:18:20|587.22|584.34|587.6|584.72|587.6|584.72|587.22|584.34|0
1652465910000|2022-05-13 18:18:30|587.59|584.71|587.59|584.71|587.97|585.09|587.59|584.71|0
1652465920000|2022-05-13 18:18:40|587.41|584.53|587.78|584.9|587.97|585.09|587.41|584.53|0
1652465930000|2022-05-13 18:18:50|587.41|584.53|588.53|585.65|588.53|585.65|587.41|584.53|0
1652465940000|2022-05-13 18:19:00|588.72|585.84|588.35|585.47|588.91|586.03|588.35|585.47|0
1652465950000|2022-05-13 18:19:10|587.41|584.53|586.66|583.78|587.41|584.53|586.66|583.78|0
1652465960000|2022-05-13 18:19:20|586.09|583.21|585.72|582.84|586.09|583.21|585.72|582.84|0
1652465970000|2022-05-13 18:19:30|585.34|582.46|585.53|582.65|585.53|582.65|585.34|582.46|0
1652465980000|2022-05-13 18:19:40|585.72|582.84|584.97|582.09|585.72|582.84|584.97|582.09|0
1652465990000|2022-05-13 18:19:50|584.59|581.71|584.13|581.25|584.59|581.71|584.03|581.15|0
1652466000000|2022-05-13 18:20:00|583.84|580.96|585.34|582.46|585.34|582.46|583.84|580.96|0
1652466010000|2022-05-13 18:20:10|584.78|581.9|585.16|582.28|585.16|582.28|584.59|581.71|0
1652466020000|2022-05-13 18:20:20|584.97|582.09|585.34|582.46|585.53|582.65|584.97|582.09|0
1652466030000|2022-05-13 18:20:30|585.72|582.84|586.09|583.21|586.09|583.21|585.53|582.65|0
1652466040000|2022-05-13 18:20:40|586.28|583.4|586.09|583.21|586.28|583.4|586.09|583.21|0
1652466050000|2022-05-13 18:20:50|585.9|583.02|586.47|583.59|586.47|583.59|585.9|583.02|0
1652466060000|2022-05-13 18:21:00|586.19|583.31|586.66|583.78|586.66|583.78|586.09|583.21|0
1652466070000|2022-05-13 18:21:10|586.09|583.21|585.9|583.02|586.09|583.21|585.72|582.84|0
1652466080000|2022-05-13 18:21:20|586.38|583.5|586.47|583.59|587.03|584.15|586.38|583.5|0
1652466090000|2022-05-13 18:21:30|586.66|583.78|586.84|583.96|587.03|584.15|586.66|583.78|0
1652466100000|2022-05-13 18:21:40|586.28|583.4|586.47|583.59|586.66|583.78|586.28|583.4|0
1652466110000|2022-05-13 18:21:50|586.66|583.78|586.09|583.21|586.66|583.78|586.09|583.21|0
1652466120000|2022-05-13 18:22:00|586.28|583.4|585.9|583.02|586.66|583.78|585.9|583.02|0
1652466130000|2022-05-13 18:22:10|585.53|582.65|585.72|582.84|585.9|583.02|585.53|582.65|0
1652466140000|2022-05-13 18:22:20|585.9|583.02|586.09|583.21|586.28|583.4|585.9|583.02|0
1652466150000|2022-05-13 18:22:30|585.72|582.84|586.19|583.31|586.28|583.4|585.72|582.84|0
1652466160000|2022-05-13 18:22:40|586.09|583.21|585.34|582.46|586.09|583.21|585.34|582.46|0
1652466170000|2022-05-13 18:22:50|585.15|582.27|584.97|582.09|585.15|582.27|584.97|582.09|0
1652466180000|2022-05-13 18:23:00|585.72|582.84|586.65|583.77|586.65|583.77|585.72|582.84|0
1652466190000|2022-05-13 18:23:10|586.84|583.96|589.47|586.59|589.47|586.59|586.84|583.96|0
1652466200000|2022-05-13 18:23:20|589.85|586.97|591.36|588.48|591.36|588.48|589.85|586.97|0
1652466210000|2022-05-13 18:23:30|591.55|588.67|591.17|588.29|591.55|588.67|591.17|588.29|0
1652466220000|2022-05-13 18:23:40|590.98|588.1|591.17|588.29|591.55|588.67|590.98|588.1|0
1652466230000|2022-05-13 18:23:50|590.98|588.1|590.41|587.53|591.55|588.67|590.41|587.53|0
1652466240000|2022-05-13 18:24:00|590.23|587.35|590.6|587.72|590.79|587.91|590.23|587.35|0
1652466250000|2022-05-13 18:24:10|590.23|587.35|588.34|585.46|590.23|587.35|588.34|585.46|0
1652466260000|2022-05-13 18:24:20|588.53|585.65|589.57|586.69|589.85|586.97|588.53|585.65|0
1652466270000|2022-05-13 18:24:30|589.85|586.97|588.91|586.03|589.85|586.97|588.91|586.03|0
1652466280000|2022-05-13 18:24:40|589.1|586.22|589.66|586.78|589.66|586.78|589.1|586.22|0
1652466290000|2022-05-13 18:24:50|590.04|587.16|589.47|586.59|590.23|587.35|589.47|586.59|0
1652466300000|2022-05-13 18:25:00|588.91|586.03|587.41|584.53|588.91|586.03|587.41|584.53|0
1652466310000|2022-05-13 18:25:10|587.78|584.9|588.72|585.84|588.72|585.84|587.78|584.9|0
1652466320000|2022-05-13 18:25:20|589.28|586.4|589.66|586.78|589.66|586.78|589.28|586.4|0
1652466330000|2022-05-13 18:25:30|588.91|586.03|588.82|585.94|588.91|586.03|588.82|585.94|0
1652466340000|2022-05-13 18:25:40|589.47|586.59|589.66|586.78|589.85|586.97|589.47|586.59|0
1652466350000|2022-05-13 18:25:50|589.47|586.59|590.04|587.16|590.04|587.16|589.47|586.59|0
1652466360000|2022-05-13 18:26:00|590.41|587.53|589.47|586.59|590.41|587.53|589.47|586.59|0
1652466370000|2022-05-13 18:26:10|589.1|586.22|588.34|585.46|589.1|586.22|588.34|585.46|0
1652466380000|2022-05-13 18:26:20|588.91|586.03|589.47|586.59|589.47|586.59|588.91|586.03|0
1652466390000|2022-05-13 18:26:30|589.66|586.78|589.85|586.97|590.04|587.16|589.66|586.78|0
1652466400000|2022-05-13 18:26:40|589.47|586.59|590.23|587.35|590.23|587.35|589.47|586.59|0
1652466410000|2022-05-13 18:26:50|590.79|587.91|592.49|589.61|592.49|589.61|590.79|587.91|0
1652466420000|2022-05-13 18:27:00|591.92|589.04|591.54|588.66|591.92|589.04|591.54|588.66|0
1652466430000|2022-05-13 18:27:10|591.92|589.04|590.41|587.53|591.92|589.04|590.41|587.53|0
1652466440000|2022-05-13 18:27:20|589.85|586.97|591.36|588.48|591.36|588.48|589.85|586.97|0
1652466450000|2022-05-13 18:27:30|591.17|588.29|590.79|587.91|591.27|588.39|590.79|587.91|0
1652466460000|2022-05-13 18:27:40|591.17|588.29|591.36|588.48|591.36|588.48|590.98|588.1|0
1652466470000|2022-05-13 18:27:50|591.54|588.66|591.73|588.85|591.83|588.95|591.54|588.66|0
1652466480000|2022-05-13 18:28:00|591.92|589.04|592.11|589.23|592.11|589.23|591.54|588.66|0
1652466490000|2022-05-13 18:28:10|591.92|589.04|591.54|588.66|591.92|589.04|591.54|588.66|0
1652466500000|2022-05-13 18:28:20|590.79|587.91|590.04|587.16|590.79|587.91|590.04|587.16|0
1652466510000|2022-05-13 18:28:30|589.85|586.97|589.85|586.97|590.22|587.34|589.85|586.97|0
1652466520000|2022-05-13 18:28:40|588.91|586.03|588.72|585.84|589.47|586.59|588.72|585.84|0
1652466530000|2022-05-13 18:28:50|588.53|585.65|588.91|586.03|588.91|586.03|588.53|585.65|0
1652466540000|2022-05-13 18:29:00|589.28|586.4|588.34|585.46|589.28|586.4|588.34|585.46|0
1652466550000|2022-05-13 18:29:10|588.91|586.03|588.72|585.84|589.47|586.59|588.72|585.84|0
1652466560000|2022-05-13 18:29:20|588.91|586.03|589.28|586.4|589.28|586.4|588.91|586.03|0
1652466570000|2022-05-13 18:29:30|588.72|585.84|588.91|586.03|589.28|586.4|588.53|585.65|0
1652466580000|2022-05-13 18:29:40|589.1|586.22|588.91|586.03|589.28|586.4|588.91|586.03|0
1652466590000|2022-05-13 18:29:50|588.72|585.84|588.34|585.46|588.72|585.84|587.97|585.09|0
1652466600000|2022-05-13 18:30:00|587.78|584.9|587.4|584.52|587.78|584.9|587.22|584.34|0
1652466610000|2022-05-13 18:30:10|587.22|584.34|586.84|583.96|587.22|584.34|586.84|583.96|0
1652466620000|2022-05-13 18:30:20|586.28|583.4|585.71|582.83|586.28|583.4|585.71|582.83|0
1652466630000|2022-05-13 18:30:30|585.9|583.02|585.53|582.65|586.09|583.21|585.53|582.65|0
1652466640000|2022-05-13 18:30:40|586.09|583.21|585.9|583.02|586.09|583.21|585.34|582.46|0
1652466650000|2022-05-13 18:30:50|585.71|582.83|584.21|581.33|585.71|582.83|584.21|581.33|0
1652466660000|2022-05-13 18:31:00|584.96|582.08|584.96|582.08|585.15|582.27|584.96|582.08|0
1652466670000|2022-05-13 18:31:10|584.78|581.9|584.03|581.15|584.78|581.9|584.03|581.15|0
1652466680000|2022-05-13 18:31:20|582.53|579.65|581.22|578.34|582.53|579.65|581.22|578.34|0
1652466690000|2022-05-13 18:31:30|581.04|578.16|579.73|576.85|581.04|578.16|579.73|576.85|0
1652466700000|2022-05-13 18:31:40|579.17|576.29|578.24|575.36|579.17|576.29|578.24|575.36|0
1652466710000|2022-05-13 18:31:50|578.42|575.54|578.24|575.36|578.42|575.54|578.05|575.17|0
1652466720000|2022-05-13 18:32:00|576.38|573.5|578.24|575.36|578.24|575.36|576.38|573.5|0
1652466730000|2022-05-13 18:32:10|577.49|574.61|578.61|575.73|578.61|575.73|577.49|574.61|0
1652466740000|2022-05-13 18:32:20|579.17|576.29|579.36|576.48|579.73|576.85|579.17|576.29|0
1652466750000|2022-05-13 18:32:30|579.92|577.04|581.22|578.34|581.22|578.34|579.92|577.04|0
1652466760000|2022-05-13 18:32:40|581.97|579.09|582.53|579.65|582.72|579.84|581.97|579.09|0
1652466770000|2022-05-13 18:32:50|582.34|579.46|581.41|578.53|582.34|579.46|581.41|578.53|0
1652466780000|2022-05-13 18:33:00|582.16|579.28|581.13|578.25|582.16|579.28|580.85|577.97|0
1652466790000|2022-05-13 18:33:10|581.22|578.34|580.76|577.88|581.22|578.34|580.76|577.88|0
1652466800000|2022-05-13 18:33:20|580.66|577.78|580.47|577.59|580.66|577.78|579.36|576.48|0
1652466810000|2022-05-13 18:33:30|579.54|576.66|579.73|576.85|579.73|576.85|579.36|576.48|0
1652466820000|2022-05-13 18:33:40|579.17|576.29|579.36|576.48|579.36|576.48|579.17|576.29|0
1652466830000|2022-05-13 18:33:50|578.89|576.01|578.61|575.73|578.89|576.01|578.42|575.54|0
1652466840000|2022-05-13 18:34:00|579.17|576.29|579.91|577.03|579.91|577.03|579.17|576.29|0
1652466850000|2022-05-13 18:34:10|580.1|577.22|581.03|578.15|581.03|578.15|580.1|577.22|0
1652466860000|2022-05-13 18:34:20|580.85|577.97|580.85|577.97|580.85|577.97|580.29|577.41|0
1652466870000|2022-05-13 18:34:30|581.03|578.15|581.59|578.71|581.59|578.71|581.03|578.15|0
1652466880000|2022-05-13 18:34:40|581.78|578.9|581.78|578.9|581.78|578.9|581.22|578.34|0
1652466890000|2022-05-13 18:34:50|582.16|579.28|582.34|579.46|582.72|579.84|582.16|579.28|0
1652466900000|2022-05-13 18:35:00|582.53|579.65|582.34|579.46|582.72|579.84|582.16|579.28|0
1652466910000|2022-05-13 18:35:10|581.41|578.53|582.16|579.28|582.16|579.28|581.22|578.34|0
1652466920000|2022-05-13 18:35:20|582.34|579.46|585.71|582.83|585.71|582.83|582.34|579.46|0
1652466930000|2022-05-13 18:35:30|585.53|582.65|585.53|582.65|585.9|583.02|585.53|582.65|0
1652466940000|2022-05-13 18:35:40|585.71|582.83|585.53|582.65|585.71|582.83|585.15|582.27|0
1652466950000|2022-05-13 18:35:50|585.34|582.46|585.15|582.27|585.34|582.46|585.15|582.27|0
1652466960000|2022-05-13 18:36:00|585.34|582.46|585.71|582.83|585.71|582.83|584.59|581.71|0
1652466970000|2022-05-13 18:36:10|585.9|583.02|585.52|582.64|585.9|583.02|584.96|582.08|0
1652466980000|2022-05-13 18:36:20|585.34|582.46|584.78|581.9|585.34|582.46|584.78|581.9|0
1652466990000|2022-05-13 18:36:30|584.59|581.71|585.15|582.27|585.15|582.27|584.59|581.71|0
1652467000000|2022-05-13 18:36:40|585.71|582.83|584.77|581.89|585.71|582.83|584.77|581.89|0
1652467010000|2022-05-13 18:36:50|585.15|582.27|584.96|582.08|585.34|582.46|584.96|582.08|0
1652467020000|2022-05-13 18:37:00|585.06|582.18|584.77|581.89|585.06|582.18|584.77|581.89|0
1652467030000|2022-05-13 18:37:10|585.15|582.27|585.52|582.64|585.52|582.64|584.96|582.08|0
1652467040000|2022-05-13 18:37:20|586.09|583.21|586.65|583.77|586.65|583.77|585.9|583.02|0
1652467050000|2022-05-13 18:37:30|586.09|583.21|586.46|583.58|586.46|583.58|586.09|583.21|0
1652467060000|2022-05-13 18:37:40|586.09|583.21|585.71|582.83|586.46|583.58|585.71|582.83|0
1652467070000|2022-05-13 18:37:50|585.52|582.64|586.09|583.21|586.09|583.21|585.52|582.64|0
1652467080000|2022-05-13 18:38:00|586.65|583.77|586.27|583.39|586.65|583.77|585.9|583.02|0
1652467090000|2022-05-13 18:38:10|585.71|582.83|586.09|583.21|586.09|583.21|585.71|582.83|0
1652467100000|2022-05-13 18:38:20|585.52|582.64|584.4|581.52|585.52|582.64|584.03|581.15|0
1652467110000|2022-05-13 18:38:30|584.21|581.33|584.03|581.15|584.4|581.52|584.03|581.15|0
1652467120000|2022-05-13 18:38:40|584.96|582.08|585.15|582.27|585.15|582.27|584.96|582.08|0
1652467130000|2022-05-13 18:38:50|584.77|581.89|584.87|581.99|585.15|582.27|584.77|581.89|0
1652467140000|2022-05-13 18:39:00|584.21|581.33|586.84|583.96|586.84|583.96|584.21|581.33|0
1652467150000|2022-05-13 18:39:10|586.65|583.77|586.84|583.96|586.93|584.05|586.65|583.77|0
1652467160000|2022-05-13 18:39:20|586.46|583.58|586.65|583.77|586.84|583.96|586.46|583.58|0
1652467170000|2022-05-13 18:39:30|585.34|582.46|586.09|583.21|586.09|583.21|585.34|582.46|0
1652467180000|2022-05-13 18:39:40|585.52|582.64|584.77|581.89|585.52|582.64|584.4|581.52|0
1652467190000|2022-05-13 18:39:50|584.21|581.33|584.59|581.71|584.59|581.71|584.21|581.33|0
1652467200000|2022-05-13 18:40:00|584.4|581.52|584.21|581.33|584.4|581.52|583.84|580.96|0
1652467210000|2022-05-13 18:40:10|583.84|580.96|585.9|583.02|585.9|583.02|583.84|580.96|0
1652467220000|2022-05-13 18:40:20|586.27|583.39|586.09|583.21|586.27|583.39|585.9|583.02|0
1652467230000|2022-05-13 18:40:30|585.71|582.83|585.34|582.46|585.9|583.02|585.34|582.46|0
1652467240000|2022-05-13 18:40:40|585.52|582.64|584.59|581.71|585.52|582.64|584.59|581.71|0
1652467250000|2022-05-13 18:40:50|584.21|581.33|583.28|580.4|584.4|581.52|583.28|580.4|0
1652467260000|2022-05-13 18:41:00|583.46|580.58|581.78|578.9|583.46|580.58|581.41|578.53|0
1652467270000|2022-05-13 18:41:10|581.03|578.15|581.22|578.34|581.22|578.34|580.29|577.41|0
1652467280000|2022-05-13 18:41:20|581.59|578.71|582.34|579.46|582.34|579.46|581.59|578.71|0
1652467290000|2022-05-13 18:41:30|581.59|578.71|582.9|580.02|582.9|580.02|581.59|578.71|0
1652467300000|2022-05-13 18:41:40|583.09|580.21|582.15|579.27|583.09|580.21|581.97|579.09|0
1652467310000|2022-05-13 18:41:50|582.34|579.46|583.09|580.21|583.09|580.21|582.34|579.46|0
1652467320000|2022-05-13 18:42:00|583.46|580.58|582.53|579.65|583.46|580.58|582.53|579.65|0
1652467330000|2022-05-13 18:42:10|582.9|580.02|582.15|579.27|582.9|580.02|582.15|579.27|0
1652467340000|2022-05-13 18:42:20|582.25|579.37|582.53|579.65|582.9|580.02|582.25|579.37|0
1652467350000|2022-05-13 18:42:30|582.62|579.74|581.03|578.15|582.62|579.74|581.03|578.15|0
1652467360000|2022-05-13 18:42:40|581.41|578.53|580.76|577.88|581.59|578.71|580.76|577.88|0
1652467370000|2022-05-13 18:42:50|580.47|577.59|581.41|578.53|581.41|578.53|580.47|577.59|0
1652467380000|2022-05-13 18:43:00|581.03|578.15|580.66|577.78|581.03|578.15|580.47|577.59|0
1652467390000|2022-05-13 18:43:10|580.2|577.32|579.73|576.85|580.29|577.41|579.73|576.85|0
1652467400000|2022-05-13 18:43:20|579.91|577.03|580.28|577.4|580.28|577.4|579.91|577.03|0
1652467410000|2022-05-13 18:43:30|580.47|577.59|581.22|578.34|581.22|578.34|580.47|577.59|0
1652467420000|2022-05-13 18:43:40|581.41|578.53|581.22|578.34|581.59|578.71|581.22|578.34|0
1652467430000|2022-05-13 18:43:50|581.69|578.81|580.66|577.78|581.69|578.81|580.66|577.78|0
1652467440000|2022-05-13 18:44:00|581.22|578.34|580.28|577.4|581.22|578.34|580.28|577.4|0
1652467450000|2022-05-13 18:44:10|579.91|577.03|579.91|577.03|579.91|577.03|579.72|576.84|0
1652467460000|2022-05-13 18:44:20|580.28|577.4|580.28|577.4|580.28|577.4|580.1|577.22|0
1652467470000|2022-05-13 18:44:30|580.47|577.59|580.66|577.78|581.03|578.15|580.47|577.59|0
1652467480000|2022-05-13 18:44:40|580.84|577.96|580.1|577.22|580.84|577.96|580.1|577.22|0
1652467490000|2022-05-13 18:44:50|579.91|577.03|580.66|577.78|580.66|577.78|579.91|577.03|0
1652467500000|2022-05-13 18:45:00|580.47|577.59|580.84|577.96|580.84|577.96|580.47|577.59|0
1652467510000|2022-05-13 18:45:10|580.28|577.4|580.47|577.59|580.66|577.78|580.28|577.4|0
1652467520000|2022-05-13 18:45:20|580.66|577.78|580.94|578.06|581.22|578.34|580.66|577.78|0
1652467530000|2022-05-13 18:45:30|581.03|578.15|581.78|578.9|581.78|578.9|581.03|578.15|0
1652467540000|2022-05-13 18:45:40|581.97|579.09|583.65|580.77|583.65|580.77|581.97|579.09|0
1652467550000|2022-05-13 18:45:50|583.84|580.96|583.46|580.58|583.84|580.96|583.27|580.39|0
1652467560000|2022-05-13 18:46:00|582.34|579.46|583.65|580.77|583.65|580.77|582.34|579.46|0
1652467570000|2022-05-13 18:46:10|583.84|580.96|582.9|580.02|584.02|581.14|582.9|580.02|0
1652467580000|2022-05-13 18:46:20|583.27|580.39|583.46|580.58|583.65|580.77|583.27|580.39|0
1652467590000|2022-05-13 18:46:30|583.65|580.77|583.65|580.77|583.84|580.96|583.65|580.77|0
1652467600000|2022-05-13 18:46:40|584.21|581.33|583.84|580.96|584.21|581.33|583.84|580.96|0
1652467610000|2022-05-13 18:46:50|584.02|581.14|585.71|582.83|585.71|582.83|584.02|581.14|0
1652467620000|2022-05-13 18:47:00|585.33|582.45|585.52|582.64|585.71|582.83|585.33|582.45|0
1652467630000|2022-05-13 18:47:10|584.77|581.89|585.33|582.45|585.33|582.45|584.58|581.7|0
1652467640000|2022-05-13 18:47:20|585.71|582.83|584.58|581.7|585.71|582.83|584.58|581.7|0
1652467650000|2022-05-13 18:47:30|584.4|581.52|584.58|581.7|584.58|581.7|584.4|581.52|0
1652467660000|2022-05-13 18:47:40|583.09|580.21|584.02|581.14|584.02|581.14|583.09|580.21|0
1652467670000|2022-05-13 18:47:50|583.83|580.95|581.96|579.08|583.83|580.95|581.96|579.08|0
1652467680000|2022-05-13 18:48:00|582.34|579.46|582.34|579.46|582.34|579.46|582.34|579.46|0
1652467690000|2022-05-13 18:48:10|582.9|580.02|584.02|581.14|584.02|581.14|582.9|580.02|0
1652467700000|2022-05-13 18:48:20|583.83|580.95|584.4|581.52|584.4|581.52|583.83|580.95|0
1652467710000|2022-05-13 18:48:30|584.21|581.33|585.15|582.27|585.15|582.27|584.21|581.33|0
1652467720000|2022-05-13 18:48:40|585.33|582.45|584.77|581.89|586.08|583.2|584.77|581.89|0
1652467730000|2022-05-13 18:48:50|584.58|581.7|584.58|581.7|584.58|581.7|584.02|581.14|0
1652467740000|2022-05-13 18:49:00|584.96|582.08|584.77|581.89|584.96|582.08|584.4|581.52|0
1652467750000|2022-05-13 18:49:10|584.58|581.7|584.4|581.52|584.58|581.7|584.4|581.52|0
1652467760000|2022-05-13 18:49:20|584.21|581.33|584.96|582.08|584.96|582.08|584.21|581.33|0
1652467770000|2022-05-13 18:49:30|584.68|581.8|583.83|580.95|584.68|581.8|583.83|580.95|0
1652467780000|2022-05-13 18:49:40|583.65|580.77|582.9|580.02|583.65|580.77|582.9|580.02|0
1652467790000|2022-05-13 18:49:50|583.27|580.39|583.65|580.77|583.65|580.77|583.18|580.3|0
1652467800000|2022-05-13 18:50:00|584.02|581.14|584.02|581.14|584.21|581.33|584.02|581.14|0
1652467810000|2022-05-13 18:50:10|583.27|580.39|583.09|580.21|583.46|580.58|583.09|580.21|0
1652467820000|2022-05-13 18:50:20|583.46|580.58|582.52|579.64|583.46|580.58|582.52|579.64|0
1652467830000|2022-05-13 18:50:30|582.34|579.46|580.66|577.78|582.34|579.46|580.66|577.78|0
1652467840000|2022-05-13 18:50:40|580.47|577.59|580.47|577.59|580.84|577.96|580.47|577.59|0
1652467850000|2022-05-13 18:50:50|580.66|577.78|580.47|577.59|580.66|577.78|579.72|576.84|0
1652467860000|2022-05-13 18:51:00|579.72|576.84|579.16|576.28|579.72|576.84|579.16|576.28|0
1652467870000|2022-05-13 18:51:10|579.35|576.47|578.98|576.1|579.35|576.47|578.23|575.35|0
1652467880000|2022-05-13 18:51:20|578.79|575.91|578.42|575.54|578.79|575.91|578.23|575.35|0
1652467890000|2022-05-13 18:51:30|578.33|575.45|577.49|574.61|578.33|575.45|577.49|574.61|0
1652467900000|2022-05-13 18:51:40|577.67|574.79|577.49|574.61|577.67|574.79|577.49|574.61|0
1652467910000|2022-05-13 18:51:50|577.11|574.23|577.3|574.42|577.3|574.42|576.93|574.05|0
1652467920000|2022-05-13 18:52:00|577.11|574.23|576.74|573.86|577.11|574.23|576.74|573.86|0
1652467930000|2022-05-13 18:52:10|576.28|573.4|576.37|573.49|576.56|573.68|576.28|573.4|0
1652467940000|2022-05-13 18:52:20|576.1|573.22|576|573.12|576.1|573.22|575.44|572.56|0
1652467950000|2022-05-13 18:52:30|575.44|572.56|574.14|571.26|575.44|572.56|574.14|571.26|0
1652467960000|2022-05-13 18:52:40|573.21|570.33|572.66|569.78|573.21|570.33|572.66|569.78|0
1652467970000|2022-05-13 18:52:50|572.29|569.41|573.21|570.33|573.21|570.33|572.29|569.41|0
1652467980000|2022-05-13 18:53:00|573.58|570.7|572.66|569.78|573.58|570.7|572.66|569.78|0
1652467990000|2022-05-13 18:53:10|572.47|569.59|572.1|569.22|572.47|569.59|571.92|569.04|0
1652468000000|2022-05-13 18:53:20|572.01|569.13|572.47|569.59|572.47|569.59|572.01|569.13|0
1652468010000|2022-05-13 18:53:30|573.03|570.15|573.03|570.15|573.21|570.33|573.03|570.15|0
1652468020000|2022-05-13 18:53:40|573.21|570.33|573.21|570.33|573.21|570.33|573.03|570.15|0
1652468030000|2022-05-13 18:53:50|573.03|570.15|572.66|569.78|573.03|570.15|572.66|569.78|0
1652468040000|2022-05-13 18:54:00|572.84|569.96|572.1|569.22|572.84|569.96|572.1|569.22|0
1652468050000|2022-05-13 18:54:10|571.73|568.85|571.55|568.67|571.73|568.85|570.99|568.11|0
1652468060000|2022-05-13 18:54:20|571.73|568.85|570.81|567.93|571.92|569.04|570.81|567.93|0
1652468070000|2022-05-13 18:54:30|571.55|568.67|571.55|568.67|571.73|568.85|571.55|568.67|0
1652468080000|2022-05-13 18:54:40|571.36|568.48|570.81|567.93|571.36|568.48|570.81|567.93|0
1652468090000|2022-05-13 18:54:50|570.44|567.56|570.62|567.74|570.62|567.74|570.35|567.47|0
1652468100000|2022-05-13 18:55:00|570.25|567.37|570.99|568.11|571.18|568.3|570.07|567.19|0
1652468110000|2022-05-13 18:55:10|570.81|567.93|571.36|568.48|571.55|568.67|570.81|567.93|0
1652468120000|2022-05-13 18:55:20|571.55|568.67|571.55|568.67|571.92|569.04|571.55|568.67|0
1652468130000|2022-05-13 18:55:30|571.92|569.04|572.47|569.59|572.47|569.59|571.92|569.04|0
1652468140000|2022-05-13 18:55:40|572.29|569.41|572.29|569.41|572.57|569.69|572.29|569.41|0
1652468150000|2022-05-13 18:55:50|571.92|569.04|572.29|569.41|572.29|569.41|571.92|569.04|0
1652468160000|2022-05-13 18:56:00|572.1|569.22|571.36|568.48|572.1|569.22|571.36|568.48|0
1652468170000|2022-05-13 18:56:10|571.18|568.3|570.99|568.11|571.18|568.3|570.99|568.11|0
1652468180000|2022-05-13 18:56:20|571.18|568.3|571.73|568.85|571.73|568.85|570.99|568.11|0
1652468190000|2022-05-13 18:56:30|571.55|568.67|570.99|568.11|571.55|568.67|570.99|568.11|0
1652468200000|2022-05-13 18:56:40|570.81|567.93|570.99|568.11|570.99|568.11|570.81|567.93|0
1652468210000|2022-05-13 18:56:50|570.81|567.93|570.62|567.74|570.81|567.93|570.44|567.56|0
1652468220000|2022-05-13 18:57:00|570.81|567.93|571.36|568.48|571.36|568.48|570.81|567.93|0
1652468230000|2022-05-13 18:57:10|571.18|568.3|571.73|568.85|571.73|568.85|571.18|568.3|0
1652468240000|2022-05-13 18:57:20|571.64|568.76|572.29|569.41|572.29|569.41|571.64|568.76|0
1652468250000|2022-05-13 18:57:30|571.92|569.04|571.73|568.85|572.1|569.22|571.73|568.85|0
1652468260000|2022-05-13 18:57:40|571.36|568.48|571.54|568.66|571.55|568.67|571.36|568.48|0
1652468270000|2022-05-13 18:57:50|571.73|568.85|571.92|569.04|571.92|569.04|571.73|568.85|0
1652468280000|2022-05-13 18:58:00|571.73|568.85|570.99|568.11|571.73|568.85|570.99|568.11|0
1652468290000|2022-05-13 18:58:10|570.8|567.92|570.43|567.55|570.99|568.11|570.43|567.55|0
1652468300000|2022-05-13 18:58:20|571.09|568.21|570.8|567.92|571.09|568.21|570.8|567.92|0
1652468310000|2022-05-13 18:58:30|570.99|568.11|570.99|568.11|570.99|568.11|570.99|568.11|0
1652468320000|2022-05-13 18:58:40|570.9|568.02|570.06|567.18|570.99|568.11|570.06|567.18|0
1652468330000|2022-05-13 18:58:50|570.43|567.55|570.62|567.74|570.8|567.92|570.43|567.55|0
1652468340000|2022-05-13 18:59:00|570.43|567.55|570.62|567.74|570.62|567.74|570.43|567.55|0
1652468350000|2022-05-13 18:59:10|570.99|568.11|571.73|568.85|571.73|568.85|570.99|568.11|0
1652468360000|2022-05-13 18:59:20|571.54|568.66|571.73|568.85|571.73|568.85|571.36|568.48|0
1652468370000|2022-05-13 18:59:30|571.54|568.66|571.36|568.48|571.73|568.85|571.36|568.48|0
1652468380000|2022-05-13 18:59:40|571.73|568.85|570.99|568.11|571.73|568.85|570.99|568.11|0
1652468390000|2022-05-13 18:59:50|570.8|567.92|570.25|567.37|570.8|567.92|570.25|567.37|0
1652468400000|2022-05-13 19:00:00|569.88|567|570.8|567.92|570.8|567.92|569.51|566.63|0
1652468410000|2022-05-13 19:00:10|570.99|568.11|570.62|567.74|570.99|568.11|570.62|567.74|0
1652468420000|2022-05-13 19:00:20|570.8|567.92|570.25|567.37|570.8|567.92|570.06|567.18|0
1652468430000|2022-05-13 19:00:30|568.92|566.04|568.55|565.67|568.92|566.04|568.55|565.67|0
1652468440000|2022-05-13 19:00:40|567.55|564.67|567.55|564.67|567.55|564.67|567.36|564.48|0
1652468450000|2022-05-13 19:00:50|567.92|565.04|567.92|565.04|567.92|565.04|567.55|564.67|0
1652468460000|2022-05-13 19:01:00|567.09|564.21|566.44|563.56|567.18|564.3|566.44|563.56|0
1652468470000|2022-05-13 19:01:10|566.25|563.37|565.88|563|566.25|563.37|565.88|563|0
1652468480000|2022-05-13 19:01:20|565.14|562.26|565.98|563.1|565.98|563.1|565.14|562.26|0
1652468490000|2022-05-13 19:01:30|566.25|563.37|566.25|563.37|566.25|563.37|566.07|563.19|0
1652468500000|2022-05-13 19:01:40|566.62|563.74|566.07|563.19|566.62|563.74|566.07|563.19|0
1652468510000|2022-05-13 19:01:50|566.35|563.47|566.06|563.18|566.44|563.56|566.06|563.18|0
1652468520000|2022-05-13 19:02:00|565.69|562.81|566.81|563.93|566.81|563.93|565.69|562.81|0
1652468530000|2022-05-13 19:02:10|566.44|563.56|566.06|563.18|566.44|563.56|566.06|563.18|0
1652468540000|2022-05-13 19:02:20|566.25|563.37|566.25|563.37|566.62|563.74|566.25|563.37|0
1652468550000|2022-05-13 19:02:30|566.43|563.55|566.62|563.74|566.81|563.93|566.43|563.55|0
1652468560000|2022-05-13 19:02:40|566.25|563.37|566.72|563.84|566.81|563.93|566.25|563.37|0
1652468570000|2022-05-13 19:02:50|566.25|563.37|566.25|563.37|566.62|563.74|566.25|563.37|0
1652468580000|2022-05-13 19:03:00|566.06|563.18|566.43|563.55|566.43|563.55|565.88|563|0
1652468590000|2022-05-13 19:03:10|566.25|563.37|566.62|563.74|566.8|563.92|566.25|563.37|0
1652468600000|2022-05-13 19:03:20|566.8|563.92|566.8|563.92|566.8|563.92|566.8|563.92|0
1652468610000|2022-05-13 19:03:30|566.62|563.74|566.06|563.18|566.62|563.74|566.06|563.18|0
1652468620000|2022-05-13 19:03:40|565.88|563|566.62|563.74|566.62|563.74|565.88|563|0
1652468630000|2022-05-13 19:03:50|566.8|563.92|567.92|565.04|567.92|565.04|566.8|563.92|0
1652468640000|2022-05-13 19:04:00|568.29|565.41|568.66|565.78|568.66|565.78|568.29|565.41|0
1652468650000|2022-05-13 19:04:10|569.03|566.15|569.4|566.52|569.4|566.52|569.03|566.15|0
1652468660000|2022-05-13 19:04:20|569.21|566.33|569.4|566.52|569.77|566.89|569.21|566.33|0
1652468670000|2022-05-13 19:04:30|569.03|566.15|569.21|566.33|569.21|566.33|569.03|566.15|0
1652468680000|2022-05-13 19:04:40|569.4|566.52|569.21|566.33|569.59|566.71|569.21|566.33|0
1652468690000|2022-05-13 19:04:50|569.59|566.71|569.59|566.71|569.59|566.71|569.4|566.52|0
1652468700000|2022-05-13 19:05:00|569.4|566.52|567.17|564.29|569.4|566.52|567.17|564.29|0
1652468710000|2022-05-13 19:05:10|566.8|563.92|567.17|564.29|567.17|564.29|566.8|563.92|0
1652468720000|2022-05-13 19:05:20|567.36|564.48|566.99|564.11|567.36|564.48|566.99|564.11|0
1652468730000|2022-05-13 19:05:30|566.62|563.74|566.62|563.74|566.8|563.92|566.62|563.74|0
1652468740000|2022-05-13 19:05:40|566.43|563.55|566.43|563.55|566.62|563.74|566.43|563.55|0
1652468750000|2022-05-13 19:05:50|566.62|563.74|567.17|564.29|567.17|564.29|566.62|563.74|0
1652468760000|2022-05-13 19:06:00|566.43|563.55|566.8|563.92|566.8|563.92|566.43|563.55|0
1652468770000|2022-05-13 19:06:10|566.62|563.74|566.8|563.92|566.8|563.92|566.53|563.65|0
1652468780000|2022-05-13 19:06:20|567.36|564.48|566.8|563.92|567.36|564.48|566.8|563.92|0
1652468790000|2022-05-13 19:06:30|566.99|564.11|566.06|563.18|566.99|564.11|566.06|563.18|0
1652468800000|2022-05-13 19:06:40|565.88|563|565.14|562.26|565.88|563|564.95|562.07|0
1652468810000|2022-05-13 19:06:50|564.77|561.89|563.66|560.78|564.77|561.89|563.66|560.78|0
1652468820000|2022-05-13 19:07:00|563.85|560.97|564.21|561.33|564.21|561.33|563.66|560.78|0
1652468830000|2022-05-13 19:07:10|563.66|560.78|564.58|561.7|564.77|561.89|563.66|560.78|0
1652468840000|2022-05-13 19:07:20|563.85|560.97|563.85|560.97|564.03|561.15|563.85|560.97|0
1652468850000|2022-05-13 19:07:30|563.79|561.39|563.7|561.3|563.79|561.39|563.61|561.21|0
1652468860000|2022-05-13 19:07:40|563.61|561.21|563.97|561.57|563.97|561.57|563.61|561.21|0
1652468870000|2022-05-13 19:07:50|564.71|562.31|564.71|562.31|564.71|562.31|564.53|562.13|0
1652468880000|2022-05-13 19:08:00|563.79|561.39|563.61|561.21|563.79|561.39|563.42|561.02|0
1652468890000|2022-05-13 19:08:10|563.42|561.02|564.16|561.76|564.16|561.76|563.42|561.02|0
1652468900000|2022-05-13 19:08:20|563.97|561.57|563.97|561.57|563.97|561.57|563.79|561.39|0
1652468910000|2022-05-13 19:08:30|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1652468920000|2022-05-13 19:08:40|563.89|561.49|564.9|562.5|564.9|562.5|563.89|561.49|0
1652468930000|2022-05-13 19:08:50|565.08|562.68|565.08|562.68|565.27|562.87|565.08|562.68|0
1652468940000|2022-05-13 19:09:00|564.71|562.31|564.16|561.76|564.71|562.31|564.16|561.76|0
1652468950000|2022-05-13 19:09:10|563.97|561.57|563.33|560.93|563.97|561.57|563.33|560.93|0
1652468960000|2022-05-13 19:09:20|563.05|560.65|563.79|561.39|563.79|561.39|563.05|560.65|0
1652468970000|2022-05-13 19:09:30|563.42|561.02|563.97|561.57|563.97|561.57|563.42|561.02|0
1652468990000|2022-05-13 19:09:50|564.07|561.67|563.24|560.84|564.07|561.67|563.24|560.84|0
1652469000000|2022-05-13 19:10:00|563.05|560.65|562.87|560.47|563.24|560.84|562.87|560.47|0
1652469010000|2022-05-13 19:10:10|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1652469020000|2022-05-13 19:10:20|563.52|561.12|563.42|561.02|563.6|561.2|563.05|560.65|0
1652469030000|2022-05-13 19:10:30|563.33|560.93|563.05|560.65|563.33|560.93|562.87|560.47|0
1652469040000|2022-05-13 19:10:40|562.87|560.47|562.87|560.47|562.87|560.47|562.87|560.47|0
1652469050000|2022-05-13 19:10:50|562.68|560.28|563.23|560.83|563.23|560.83|562.68|560.28|0
1652469060000|2022-05-13 19:11:00|563.05|560.65|563.9|561.5|563.9|561.5|562.87|560.47|0
1652469070000|2022-05-13 19:11:10|564.09|561.69|564.27|561.87|564.46|562.06|564.09|561.69|0
1652469080000|2022-05-13 19:11:20|564.09|561.69|563.54|561.14|564.09|561.69|563.26|560.86|0
1652469090000|2022-05-13 19:11:30|563.72|561.32|563.9|561.5|563.9|561.5|563.72|561.32|0
1652469100000|2022-05-13 19:11:40|564.09|561.69|563.26|560.86|564.46|562.06|563.26|560.86|0
1652469110000|2022-05-13 19:11:50|563.18|560.78|563.26|560.86|563.26|560.86|562.89|560.49|0
1652469120000|2022-05-13 19:12:00|563.45|561.05|562.34|559.94|563.45|561.05|562.16|559.76|0
1652469130000|2022-05-13 19:12:10|562.25|559.85|562.16|559.76|562.34|559.94|562.16|559.76|0
1652469140000|2022-05-13 19:12:20|562.34|559.94|561.79|559.39|562.34|559.94|561.79|559.39|0
1652469150000|2022-05-13 19:12:30|562.52|560.12|562.81|560.41|562.81|560.41|562.52|560.12|0
1652469160000|2022-05-13 19:12:40|563.26|560.86|561.97|559.57|563.26|560.86|561.97|559.57|0
1652469170000|2022-05-13 19:12:50|561.42|559.02|561.6|559.2|561.79|559.39|561.42|559.02|0
1652469180000|2022-05-13 19:13:00|561.79|559.39|561.88|559.48|561.97|559.57|561.79|559.39|0
1652469190000|2022-05-13 19:13:10|561.79|559.39|561.97|559.57|562.15|559.75|561.79|559.39|0
1652469200000|2022-05-13 19:13:20|561.79|559.39|561.6|559.2|561.79|559.39|561.42|559.02|0
1652469210000|2022-05-13 19:13:30|561.42|559.02|560.68|558.28|561.42|559.02|560.68|558.28|0
1652469220000|2022-05-13 19:13:40|560.31|557.91|561.23|558.83|561.23|558.83|560.31|557.91|0
1652469230000|2022-05-13 19:13:50|561.05|558.65|560.49|558.09|561.05|558.65|560.49|558.09|0
1652469240000|2022-05-13 19:14:00|560.68|558.28|560.68|558.28|560.68|558.28|560.49|558.09|0
1652469250000|2022-05-13 19:14:10|560.49|558.09|560.31|557.91|560.68|558.28|560.31|557.91|0
1652469260000|2022-05-13 19:14:20|560.49|558.09|559.94|557.54|560.68|558.28|559.94|557.54|0
1652469270000|2022-05-13 19:14:30|560.49|558.09|559.94|557.54|560.49|558.09|559.94|557.54|0
1652469280000|2022-05-13 19:14:40|559.57|557.17|559.2|556.8|559.76|557.36|559.2|556.8|0
1652469290000|2022-05-13 19:14:50|559.02|556.62|559.02|556.62|559.02|556.62|558.65|556.25|0
1652469300000|2022-05-13 19:15:00|558.65|556.25|559.02|556.62|559.2|556.8|558.65|556.25|0
1652469310000|2022-05-13 19:15:10|559.39|556.99|559.57|557.17|559.57|557.17|559.39|556.99|0
1652469320000|2022-05-13 19:15:20|559.76|557.36|559.57|557.17|559.76|557.36|559.39|556.99|0
1652469330000|2022-05-13 19:15:30|559.76|557.36|560.04|557.64|560.04|557.64|559.76|557.36|0
1652469340000|2022-05-13 19:15:40|560.86|558.46|560.68|558.28|560.86|558.46|560.68|558.28|0
1652469350000|2022-05-13 19:15:50|560.49|558.09|560.31|557.91|560.49|558.09|560.31|557.91|0
1652469360000|2022-05-13 19:16:00|560.22|557.82|560.31|557.91|560.31|557.91|559.76|557.36|0
1652469370000|2022-05-13 19:16:10|559.94|557.54|559.2|556.8|559.94|557.54|559.2|556.8|0
1652469380000|2022-05-13 19:16:20|559.02|556.62|558.65|556.25|559.2|556.8|558.65|556.25|0
1652469390000|2022-05-13 19:16:30|558.28|555.88|559.57|557.17|559.57|557.17|558.28|555.88|0
1652469400000|2022-05-13 19:16:40|559.2|556.8|558.84|556.44|559.2|556.8|558.65|556.25|0
1652469410000|2022-05-13 19:16:50|559.2|556.8|558.47|556.07|559.2|556.8|558.47|556.07|0
1652469420000|2022-05-13 19:17:00|558.1|555.7|558.1|555.7|558.47|556.07|558.1|555.7|0
1652469430000|2022-05-13 19:17:10|557.73|555.33|557.92|555.52|557.92|555.52|557.73|555.33|0
1652469440000|2022-05-13 19:17:20|558.1|555.7|558.1|555.7|558.28|555.88|558.1|555.7|0
1652469450000|2022-05-13 19:17:30|558.47|556.07|558.84|556.44|559.02|556.62|558.47|556.07|0
1652469460000|2022-05-13 19:17:40|558.65|556.25|558.28|555.88|558.65|556.25|558.28|555.88|0
1652469470000|2022-05-13 19:17:50|558.84|556.44|558.1|555.7|558.84|556.44|558.1|555.7|0
1652469480000|2022-05-13 19:18:00|557.55|555.15|557.92|555.52|557.92|555.52|557.55|555.15|0
1652469490000|2022-05-13 19:18:10|557.55|555.15|557.18|554.78|557.55|555.15|557.18|554.78|0
1652469500000|2022-05-13 19:18:20|557|554.6|557.36|554.96|557.36|554.96|557|554.6|0
1652469510000|2022-05-13 19:18:30|557|554.6|557|554.6|557|554.6|556.81|554.41|0
1652469520000|2022-05-13 19:18:40|557.18|554.78|557|554.6|557.18|554.78|557|554.6|0
1652469530000|2022-05-13 19:18:50|557.36|554.96|556.81|554.41|557.36|554.96|556.81|554.41|0
1652469540000|2022-05-13 19:19:00|556.63|554.23|556.26|553.86|556.63|554.23|556.08|553.68|0
1652469550000|2022-05-13 19:19:10|556.45|554.05|555.71|553.31|556.45|554.05|555.71|553.31|0
1652469560000|2022-05-13 19:19:20|556.08|553.68|556.08|553.68|556.08|553.68|555.99|553.59|0
1652469570000|2022-05-13 19:19:30|555.89|553.49|556.08|553.68|556.08|553.68|555.89|553.49|0
1652469580000|2022-05-13 19:19:40|555.89|553.49|557|554.6|557|554.6|555.89|553.49|0
1652469590000|2022-05-13 19:19:50|557.18|554.78|557.73|555.33|557.73|555.33|557.18|554.78|0
1652469600000|2022-05-13 19:20:00|558.1|555.7|557.91|555.51|558.1|555.7|557.91|555.51|0
1652469610000|2022-05-13 19:20:10|558.83|556.43|559.57|557.17|559.57|557.17|558.47|556.07|0
1652469620000|2022-05-13 19:20:20|559.76|557.36|560.31|557.91|560.31|557.91|559.76|557.36|0
1652469630000|2022-05-13 19:20:30|560.12|557.72|559.76|557.36|560.12|557.72|559.57|557.17|0
1652469640000|2022-05-13 19:20:40|559.94|557.54|559.2|556.8|560.68|558.28|559.2|556.8|0
1652469650000|2022-05-13 19:20:50|559.39|556.99|559.2|556.8|559.39|556.99|559.2|556.8|0
1652469660000|2022-05-13 19:21:00|558.83|556.43|559.2|556.8|559.2|556.8|558.65|556.25|0
1652469670000|2022-05-13 19:21:10|559.02|556.62|559.57|557.17|559.57|557.17|559.02|556.62|0
1652469680000|2022-05-13 19:21:20|559.94|557.54|560.12|557.72|560.12|557.72|559.94|557.54|0
1652469690000|2022-05-13 19:21:30|559.75|557.35|560.12|557.72|560.31|557.91|559.57|557.17|0
1652469700000|2022-05-13 19:21:40|560.03|557.63|560.03|557.63|560.03|557.63|560.03|557.63|0
1652469710000|2022-05-13 19:21:50|560.49|558.09|560.86|558.46|560.86|558.46|560.31|557.91|0
1652469720000|2022-05-13 19:22:00|559.94|557.54|559.57|557.17|559.94|557.54|559.39|556.99|0
1652469730000|2022-05-13 19:22:10|559.75|557.35|559.75|557.35|559.94|557.54|559.75|557.35|0
1652469740000|2022-05-13 19:22:20|559.39|556.99|559.57|557.17|559.75|557.35|559.39|556.99|0
1652469750000|2022-05-13 19:22:30|558.83|556.43|557.36|554.96|558.83|556.43|557.36|554.96|0
1652469760000|2022-05-13 19:22:40|556.81|554.41|556.81|554.41|556.99|554.59|556.63|554.23|0
1652469770000|2022-05-13 19:22:50|556.63|554.23|556.81|554.41|556.81|554.41|556.63|554.23|0
1652469780000|2022-05-13 19:23:00|557.55|555.15|557.55|555.15|557.73|555.33|557.55|555.15|0
1652469790000|2022-05-13 19:23:10|557.91|555.51|557.91|555.51|558.1|555.7|557.73|555.33|0
1652469800000|2022-05-13 19:23:20|557.73|555.33|556.99|554.59|557.73|555.33|556.99|554.59|0
1652469810000|2022-05-13 19:23:30|556.08|553.68|556.81|554.41|556.81|554.41|556.08|553.68|0
1652469820000|2022-05-13 19:23:40|556.99|554.59|556.63|554.23|557.36|554.96|556.63|554.23|0
1652469830000|2022-05-13 19:23:50|556.81|554.41|556.26|553.86|556.81|554.41|556.08|553.68|0
1652469840000|2022-05-13 19:24:00|555.71|553.31|557.18|554.78|557.18|554.78|555.71|553.31|0
1652469850000|2022-05-13 19:24:10|557.55|555.15|556.44|554.04|557.55|555.15|556.44|554.04|0
1652469860000|2022-05-13 19:24:20|556.26|553.86|556.99|554.59|556.99|554.59|556.26|553.86|0
1652469870000|2022-05-13 19:24:30|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1652469880000|2022-05-13 19:24:40|556.08|553.68|556.26|553.86|556.26|553.86|556.08|553.68|0
1652469890000|2022-05-13 19:24:50|556.63|554.23|556.99|554.59|556.99|554.59|556.63|554.23|0
1652469900000|2022-05-13 19:25:00|557.36|554.96|556.63|554.23|557.36|554.96|556.44|554.04|0
1652469910000|2022-05-13 19:25:10|557.18|554.78|557.18|554.78|557.18|554.78|556.81|554.41|0
1652469920000|2022-05-13 19:25:20|556.63|554.23|556.99|554.59|556.99|554.59|556.63|554.23|0
1652469930000|2022-05-13 19:25:30|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1652469940000|2022-05-13 19:25:40|557.36|554.96|557.82|555.42|557.82|555.42|557.36|554.96|0
1652469950000|2022-05-13 19:25:50|557.73|555.33|558.65|556.25|558.65|556.25|557.55|555.15|0
1652469960000|2022-05-13 19:26:00|559.02|556.62|558.1|555.7|559.02|556.62|558.1|555.7|0
1652469970000|2022-05-13 19:26:10|557.55|555.15|557.55|555.15|558.1|555.7|557.55|555.15|0
1652469980000|2022-05-13 19:26:20|557.73|555.33|557.54|555.14|557.73|555.33|557.36|554.96|0
1652469990000|2022-05-13 19:26:30|557.73|555.33|557.73|555.33|557.73|555.33|557.54|555.14|0
1652470000000|2022-05-13 19:26:40|557.91|555.51|557.54|555.14|557.91|555.51|557.54|555.14|0
1652470010000|2022-05-13 19:26:50|556.99|554.59|556.63|554.23|556.99|554.59|556.44|554.04|0
1652470020000|2022-05-13 19:27:00|556.08|553.68|556.08|553.68|556.26|553.86|556.08|553.68|0
1652470030000|2022-05-13 19:27:10|555.89|553.49|555.52|553.12|555.89|553.49|555.52|553.12|0
1652470040000|2022-05-13 19:27:20|554.79|552.39|555.16|552.76|555.16|552.76|554.79|552.39|0
1652470050000|2022-05-13 19:27:30|555.89|553.49|557.18|554.78|557.18|554.78|555.89|553.49|0
1652470060000|2022-05-13 19:27:40|556.44|554.04|556.26|553.86|556.44|554.04|556.26|553.86|0
1652470070000|2022-05-13 19:27:50|555.89|553.49|556.08|553.68|556.08|553.68|555.89|553.49|0
1652470080000|2022-05-13 19:28:00|555.52|553.12|556.26|553.86|556.26|553.86|555.52|553.12|0
1652470090000|2022-05-13 19:28:10|556.44|554.04|556.07|553.67|556.44|554.04|556.07|553.67|0
1652470100000|2022-05-13 19:28:20|556.26|553.86|556.07|553.67|556.26|553.86|555.71|553.31|0
1652470110000|2022-05-13 19:28:30|555.89|553.49|555.71|553.31|555.89|553.49|555.71|553.31|0
1652470120000|2022-05-13 19:28:40|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1652470130000|2022-05-13 19:28:50|555.34|552.94|555.71|553.31|555.71|553.31|555.34|552.94|0
1652470140000|2022-05-13 19:29:00|555.16|552.76|555.34|552.94|555.71|553.31|555.16|552.76|0
1652470150000|2022-05-13 19:29:10|555.52|553.12|555.34|552.94|555.52|553.12|555.16|552.76|0
1652470160000|2022-05-13 19:29:20|555.16|552.76|555.52|553.12|555.52|553.12|555.16|552.76|0
1652470170000|2022-05-13 19:29:30|555.16|552.76|554.61|552.21|555.16|552.76|554.61|552.21|0
1652470180000|2022-05-13 19:29:40|554.42|552.02|553.87|551.47|554.42|552.02|553.87|551.47|0
1652470190000|2022-05-13 19:29:50|554.06|551.66|554.06|551.66|554.06|551.66|553.69|551.29|0
1652470200000|2022-05-13 19:30:00|554.24|551.84|553.87|551.47|554.24|551.84|553.69|551.29|0
1652470210000|2022-05-13 19:30:10|554.24|551.84|553.79|551.39|554.61|552.21|553.79|551.39|0
1652470220000|2022-05-13 19:30:20|554.06|551.66|554.24|551.84|554.61|552.21|554.06|551.66|0
1652470230000|2022-05-13 19:30:30|554.61|552.21|554.79|552.39|554.79|552.39|554.61|552.21|0
1652470240000|2022-05-13 19:30:40|554.06|551.66|553.87|551.47|554.24|551.84|553.87|551.47|0
1652470250000|2022-05-13 19:30:50|554.06|551.66|553.32|550.92|554.06|551.66|553.32|550.92|0
1652470260000|2022-05-13 19:31:00|553.24|550.84|552.78|550.38|553.32|550.92|552.78|550.38|0
1652470270000|2022-05-13 19:31:10|553.14|550.74|553.14|550.74|553.32|550.92|553.14|550.74|0
1652470280000|2022-05-13 19:31:20|553.51|551.11|553.14|550.74|553.51|551.11|552.96|550.56|0
1652470290000|2022-05-13 19:31:30|553.32|550.92|554.79|552.39|554.79|552.39|553.32|550.92|0
1652470300000|2022-05-13 19:31:40|555.16|552.76|555.34|552.94|555.44|553.04|555.16|552.76|0
1652470310000|2022-05-13 19:31:50|555.89|553.49|556.26|553.86|556.26|553.86|555.71|553.31|0
1652470320000|2022-05-13 19:32:00|556.44|554.04|556.44|554.04|556.44|554.04|556.07|553.67|0
1652470330000|2022-05-13 19:32:10|556.07|553.67|556.44|554.04|556.44|554.04|556.07|553.67|0
1652470340000|2022-05-13 19:32:20|556.62|554.22|555.71|553.31|556.62|554.22|555.71|553.31|0
1652470350000|2022-05-13 19:32:30|556.07|553.67|555.52|553.12|556.62|554.22|555.52|553.12|0
1652470360000|2022-05-13 19:32:40|555.89|553.49|556.26|553.86|556.26|553.86|555.89|553.49|0
1652470370000|2022-05-13 19:32:50|556.81|554.41|557.18|554.78|557.18|554.78|556.62|554.22|0
1652470380000|2022-05-13 19:33:00|557.91|555.51|559.01|556.61|559.01|556.61|557.91|555.51|0
1652470390000|2022-05-13 19:33:10|559.75|557.35|560.49|558.09|560.67|558.27|559.75|557.35|0
1652470400000|2022-05-13 19:33:20|560.12|557.72|561.59|559.19|561.59|559.19|560.12|557.72|0
1652470410000|2022-05-13 19:33:30|561.78|559.38|562.15|559.75|562.15|559.75|561.78|559.38|0
1652470420000|2022-05-13 19:33:40|562.33|559.93|562.33|559.93|562.7|560.3|562.33|559.93|0
1652470430000|2022-05-13 19:33:50|562.52|560.12|561.23|558.83|562.7|560.3|561.23|558.83|0
1652470440000|2022-05-13 19:34:00|561.96|559.56|561.59|559.19|561.96|559.56|561.04|558.64|0
1652470450000|2022-05-13 19:34:10|562.52|560.12|563.81|561.41|563.81|561.41|562.52|560.12|0
1652470460000|2022-05-13 19:34:20|563.72|561.32|563.81|561.41|563.81|561.41|563.44|561.04|0
1652470470000|2022-05-13 19:34:30|564|561.6|565.66|563.26|565.66|563.26|564|561.6|0
1652470480000|2022-05-13 19:34:40|565.85|563.45|565.66|563.26|566.59|564.19|565.66|563.26|0
1652470490000|2022-05-13 19:34:50|565.29|562.89|566.03|563.63|566.03|563.63|565.29|562.89|0
1652470500000|2022-05-13 19:35:00|565.94|563.54|564.55|562.15|565.94|563.54|564.18|561.78|0
1652470510000|2022-05-13 19:35:10|564.18|561.78|563.63|561.23|564.18|561.78|563.63|561.23|0
1652470520000|2022-05-13 19:35:20|563.44|561.04|562.33|559.93|563.44|561.04|562.33|559.93|0
1652470530000|2022-05-13 19:35:30|563.26|560.86|562.7|560.3|563.26|560.86|562.7|560.3|0
1652470540000|2022-05-13 19:35:40|562.89|560.49|564.92|562.52|564.92|562.52|562.89|560.49|0
1652470550000|2022-05-13 19:35:50|565.11|562.71|566.22|563.82|566.22|563.82|565.11|562.71|0
1652470560000|2022-05-13 19:36:00|566.59|564.19|567.7|565.3|567.7|565.3|566.31|563.91|0
1652470570000|2022-05-13 19:36:10|568.82|566.42|568.91|566.51|569.19|566.79|568.82|566.42|0
1652470580000|2022-05-13 19:36:20|568.63|566.23|568.63|566.23|568.63|566.23|567.7|565.3|0
1652470590000|2022-05-13 19:36:30|568.82|566.42|569.19|566.79|569.19|566.79|568.63|566.23|0
1652470600000|2022-05-13 19:36:40|569|566.6|568.26|565.86|569|566.6|567.89|565.49|0
1652470610000|2022-05-13 19:36:50|567.89|565.49|567.38|564.5|567.89|565.49|567.38|564.5|0
1652470620000|2022-05-13 19:37:00|566.64|563.76|566.46|563.58|567.38|564.5|566.46|563.58|0
1652470630000|2022-05-13 19:37:10|565.9|563.02|564.79|561.91|565.9|563.02|564.61|561.73|0
1652470640000|2022-05-13 19:37:20|564.61|561.73|565.9|563.02|565.9|563.02|564.61|561.73|0
1652470650000|2022-05-13 19:37:30|565.72|562.84|565.35|562.47|566.46|563.58|565.35|562.47|0
1652470660000|2022-05-13 19:37:40|564.98|562.1|564.59|561.71|564.98|562.1|564.59|561.71|0
1652470670000|2022-05-13 19:37:50|564.31|561.43|564.4|561.52|564.4|561.52|564.12|561.24|0
1652470680000|2022-05-13 19:38:00|562.64|559.76|562.46|559.58|563.01|560.13|562.46|559.58|0
1652470690000|2022-05-13 19:38:10|562.09|559.21|561.72|558.84|562.64|559.76|561.72|558.84|0
1652470700000|2022-05-13 19:38:20|561.35|558.47|561.35|558.47|561.53|558.65|561.35|558.47|0
1652470710000|2022-05-13 19:38:30|561.53|558.65|562.27|559.39|562.64|559.76|561.53|558.65|0
1652470720000|2022-05-13 19:38:40|562.18|559.3|561.9|559.02|562.18|559.3|561.9|559.02|0
1652470730000|2022-05-13 19:38:50|561.53|558.65|561.53|558.65|561.53|558.65|561.35|558.47|0
1652470740000|2022-05-13 19:39:00|560.98|558.1|561.16|558.28|561.16|558.28|560.98|558.1|0
1652470750000|2022-05-13 19:39:10|560.61|557.73|560.24|557.36|560.61|557.73|560.24|557.36|0
1652470760000|2022-05-13 19:39:20|561.16|558.28|561.35|558.47|561.53|558.65|561.16|558.28|0
1652470770000|2022-05-13 19:39:30|561.9|559.02|563.38|560.5|563.38|560.5|561.9|559.02|0
1652470780000|2022-05-13 19:39:40|564.12|561.24|563.01|560.13|564.12|561.24|563.01|560.13|0
1652470790000|2022-05-13 19:39:50|563.2|560.32|564.12|561.24|564.12|561.24|563.2|560.32|0
1652470800000|2022-05-13 19:40:00|563.75|560.87|564.49|561.61|564.49|561.61|563.57|560.69|0
1652470810000|2022-05-13 19:40:10|564.31|561.43|563.38|560.5|564.31|561.43|563.38|560.5|0
1652470820000|2022-05-13 19:40:20|563.57|560.69|562.46|559.58|563.57|560.69|562.46|559.58|0
1652470830000|2022-05-13 19:40:30|562.74|559.86|562.83|559.95|563.2|560.32|562.74|559.86|0
1652470840000|2022-05-13 19:40:40|562.64|559.76|561.16|558.28|562.64|559.76|561.16|558.28|0
1652470850000|2022-05-13 19:40:50|561.35|558.47|562.09|559.21|562.09|559.21|561.16|558.28|0
1652470860000|2022-05-13 19:41:00|562.55|559.67|563.57|560.69|563.57|560.69|562.55|559.67|0
1652470870000|2022-05-13 19:41:10|563.75|560.87|563.2|560.32|563.75|560.87|563.2|560.32|0
1652470880000|2022-05-13 19:41:20|563.01|560.13|563.29|560.41|563.38|560.5|563.01|560.13|0
1652470890000|2022-05-13 19:41:30|563.2|560.32|563.01|560.13|563.2|560.32|562.64|559.76|0
1652470900000|2022-05-13 19:41:40|563.57|560.69|563.75|560.87|563.75|560.87|563.2|560.32|0
1652470910000|2022-05-13 19:41:50|563.38|560.5|562.27|559.39|563.38|560.5|562.27|559.39|0
1652470920000|2022-05-13 19:42:00|562.09|559.21|563.2|560.32|563.2|560.32|562.09|559.21|0
1652470930000|2022-05-13 19:42:10|563.01|560.13|562.64|559.76|563.2|560.32|562.64|559.76|0
1652470940000|2022-05-13 19:42:20|563.38|560.5|562.64|559.76|563.57|560.69|562.64|559.76|0
1652470950000|2022-05-13 19:42:30|562.27|559.39|562.83|559.95|562.83|559.95|562.27|559.39|0
1652470960000|2022-05-13 19:42:40|562.09|559.21|561.35|558.47|562.09|559.21|561.35|558.47|0
1652470970000|2022-05-13 19:42:50|560.79|557.91|560.24|557.36|560.79|557.91|560.24|557.36|0
1652470980000|2022-05-13 19:43:00|559.87|556.99|559.87|556.99|559.87|556.99|559.69|556.81|0
1652470990000|2022-05-13 19:43:10|559.32|556.44|559.6|556.72|559.69|556.81|559.32|556.44|0
1652471000000|2022-05-13 19:43:20|559.32|556.44|558.21|555.33|559.32|556.44|558.21|555.33|0
1652471010000|2022-05-13 19:43:30|558.58|555.7|558.95|556.07|558.95|556.07|558.4|555.52|0
1652471020000|2022-05-13 19:43:40|559.32|556.44|559.69|556.81|559.87|556.99|559.32|556.44|0
1652471030000|2022-05-13 19:43:50|560.42|557.54|560.61|557.73|560.61|557.73|560.42|557.54|0
1652471040000|2022-05-13 19:44:00|561.16|558.28|561.26|558.38|561.35|558.47|561.16|558.28|0
1652471050000|2022-05-13 19:44:10|561.35|558.47|562.27|559.39|562.45|559.57|561.35|558.47|0
1652471060000|2022-05-13 19:44:20|562|559.12|561.53|558.65|562|559.12|561.53|558.65|0
1652471070000|2022-05-13 19:44:30|560.98|558.1|560.79|557.91|561.72|558.84|560.42|557.54|0
1652471080000|2022-05-13 19:44:40|560.98|558.1|560.24|557.36|560.98|558.1|560.24|557.36|0
1652471090000|2022-05-13 19:44:50|559.87|556.99|560.05|557.17|560.05|557.17|559.68|556.8|0
1652471100000|2022-05-13 19:45:00|559.97|557.09|559.99|557.11|561.65|558.77|559.97|557.09|0
1652471110000|2022-05-13 19:45:10|560.72|557.84|559.25|556.37|560.72|557.84|559.25|556.37|0
1652471120000|2022-05-13 19:45:20|558.88|556|558.05|555.17|558.88|556|557.68|554.8|0
1652471130000|2022-05-13 19:45:30|557.68|554.8|556.21|553.33|557.68|554.8|556.21|553.33|0
1652471140000|2022-05-13 19:45:40|556.58|553.7|557.13|554.25|557.13|554.25|556.58|553.7|0
1652471150000|2022-05-13 19:45:50|557.68|554.8|557.68|554.8|557.68|554.8|557.5|554.62|0
1652471160000|2022-05-13 19:46:00|557.5|554.62|556.95|554.07|557.87|554.99|556.95|554.07|0
1652471170000|2022-05-13 19:46:10|557.13|554.25|557.5|554.62|557.5|554.62|557.13|554.25|0
1652471180000|2022-05-13 19:46:20|557.13|554.25|558.05|555.17|558.24|555.36|557.13|554.25|0
1652471190000|2022-05-13 19:46:30|557.68|554.8|558.42|555.54|558.42|555.54|557.68|554.8|0
1652471200000|2022-05-13 19:46:40|558.05|555.17|559.71|556.83|559.71|556.83|558.05|555.17|0
1652471210000|2022-05-13 19:46:50|560.08|557.2|561.74|558.86|561.74|558.86|560.08|557.2|0
1652471220000|2022-05-13 19:47:00|561.56|558.68|561.56|558.68|562.49|559.61|561.56|558.68|0
1652471230000|2022-05-13 19:47:10|562.67|559.79|563.04|560.16|563.04|560.16|562.67|559.79|0
1652471240000|2022-05-13 19:47:20|562.67|559.79|562.58|559.7|562.67|559.79|562.3|559.42|0
1652471250000|2022-05-13 19:47:30|562.3|559.42|562.49|559.61|562.67|559.79|562.3|559.42|0
1652471260000|2022-05-13 19:47:40|563.04|560.16|562.49|559.61|563.41|560.53|562.49|559.61|0
1652471270000|2022-05-13 19:47:50|562.86|559.98|562.67|559.79|563.41|560.53|562.67|559.79|0
1652471280000|2022-05-13 19:48:00|563.04|560.16|563.23|560.35|563.41|560.53|563.04|560.16|0
1652471290000|2022-05-13 19:48:10|564.06|561.18|564.71|561.83|564.71|561.83|564.06|561.18|0
1652471300000|2022-05-13 19:48:20|565.27|562.39|565.64|562.76|565.82|562.94|564.89|562.01|0
1652471310000|2022-05-13 19:48:30|566.01|563.13|565.64|562.76|566.38|563.5|565.64|562.76|0
1652471320000|2022-05-13 19:48:40|565.27|562.39|563.78|560.9|565.27|562.39|563.6|560.72|0
1652471330000|2022-05-13 19:48:50|563.41|560.53|563.04|560.16|563.41|560.53|562.67|559.79|0
1652471340000|2022-05-13 19:49:00|562.67|559.79|563.51|560.63|563.51|560.63|562.67|559.79|0
1652471350000|2022-05-13 19:49:10|563.78|560.9|564.71|561.83|564.71|561.83|563.78|560.9|0
1652471360000|2022-05-13 19:49:20|564.34|561.46|564.34|561.46|564.71|561.83|564.34|561.46|0
1652471370000|2022-05-13 19:49:30|564.71|561.83|563.6|560.72|564.71|561.83|563.6|560.72|0
1652471380000|2022-05-13 19:49:40|562.67|559.79|562.67|559.79|563.23|560.35|562.67|559.79|0
1652471390000|2022-05-13 19:49:50|562.48|559.6|561.74|558.86|562.48|559.6|561.74|558.86|0
1652471400000|2022-05-13 19:50:00|561.93|559.05|564.15|561.27|564.15|561.27|561.93|559.05|0
1652471410000|2022-05-13 19:50:10|563.04|560.16|565.64|562.76|565.64|562.76|563.04|560.16|0
1652471420000|2022-05-13 19:50:20|566.19|563.31|565.64|562.76|566.19|563.31|565.08|562.2|0
1652471430000|2022-05-13 19:50:30|566.01|563.13|566.38|563.5|566.75|563.87|566.01|563.13|0
1652471440000|2022-05-13 19:50:40|566.01|563.13|566.57|563.69|566.57|563.69|565.64|562.76|0
1652471450000|2022-05-13 19:50:50|567.22|564.34|567.5|564.62|567.68|564.8|567.12|564.24|0
1652471460000|2022-05-13 19:51:00|568.15|565.27|569.92|567.04|569.92|567.04|568.15|565.27|0
1652471470000|2022-05-13 19:51:10|569.54|566.66|569.92|567.04|569.92|567.04|569.54|566.66|0
1652471480000|2022-05-13 19:51:20|570.1|567.22|568.98|566.1|570.29|567.41|568.98|566.1|0
1652471490000|2022-05-13 19:51:30|569.92|567.04|570.48|567.6|570.48|567.6|569.92|567.04|0
1652471500000|2022-05-13 19:51:40|570.66|567.78|569.73|566.85|570.66|567.78|569.73|566.85|0
1652471510000|2022-05-13 19:51:50|569.54|566.66|568.24|565.36|569.73|566.85|568.24|565.36|0
1652471520000|2022-05-13 19:52:00|568.71|565.83|568.24|565.36|568.71|565.83|567.12|564.24|0
1652471530000|2022-05-13 19:52:10|569.08|566.2|566.94|564.06|569.08|566.2|566.94|564.06|0
1652471540000|2022-05-13 19:52:20|568.24|565.36|568.8|565.92|568.98|566.1|568.24|565.36|0
1652471550000|2022-05-13 19:52:30|569.54|566.66|569.92|567.04|569.92|567.04|569.36|566.48|0
1652471560000|2022-05-13 19:52:40|569.54|566.66|569.36|566.48|569.73|566.85|569.36|566.48|0
1652471570000|2022-05-13 19:52:50|568.98|566.1|569.17|566.29|569.73|566.85|568.98|566.1|0
1652471580000|2022-05-13 19:53:00|569.36|566.48|570.1|567.22|570.1|567.22|569.36|566.48|0
1652471590000|2022-05-13 19:53:10|570.29|567.41|571.41|568.53|571.6|568.72|570.29|567.41|0
1652471600000|2022-05-13 19:53:20|570.85|567.97|570.85|567.97|570.85|567.97|570.85|567.97|0
1652471610000|2022-05-13 19:53:30|570.48|567.6|569.73|566.85|570.66|567.78|569.73|566.85|0
1652471620000|2022-05-13 19:53:40|569.54|566.66|569.92|567.04|570.29|567.41|569.54|566.66|0
1652471630000|2022-05-13 19:53:50|570.29|567.41|569.71|566.83|570.29|567.41|568.69|565.81|0
1652471640000|2022-05-13 19:54:00|570.51|567.63|569.77|566.89|570.51|567.63|569.58|566.7|0
1652471650000|2022-05-13 19:54:10|570.58|567.7|570.21|567.33|570.58|567.7|569.65|566.77|0
1652471660000|2022-05-13 19:54:20|570.02|567.14|569.83|566.95|570.21|567.33|569.83|566.95|0
1652471670000|2022-05-13 19:54:30|569.46|566.58|567.42|564.54|569.46|566.58|567.23|564.35|0
1652471680000|2022-05-13 19:54:40|564.27|561.39|564.82|561.94|564.82|561.94|564.27|561.39|0
1652471690000|2022-05-13 19:54:50|564.08|561.2|564.27|561.39|564.27|561.39|563.53|560.65|0
1652471700000|2022-05-13 19:55:00|564.82|561.94|564.82|561.94|564.82|561.94|564.82|561.94|0
1652471710000|2022-05-13 19:55:10|565.57|562.69|567.05|564.17|567.05|564.17|565.57|562.69|0
1652471720000|2022-05-13 19:55:20|566.68|563.8|566.31|563.43|567.42|564.54|566.03|563.15|0
1652471730000|2022-05-13 19:55:30|566.86|563.98|566.49|563.61|566.86|563.98|565.75|562.87|0
1652471740000|2022-05-13 19:55:40|567.42|564.54|567.42|564.54|567.42|564.54|567.05|564.17|0
1652471750000|2022-05-13 19:55:50|566.86|563.98|566.68|563.8|567.23|564.35|566.68|563.8|0
1652471760000|2022-05-13 19:56:00|565.94|563.06|565.19|562.31|566.12|563.24|565.19|562.31|0
1652471770000|2022-05-13 19:56:10|564.82|561.94|564.64|561.76|564.82|561.94|564.64|561.76|0
1652471780000|2022-05-13 19:56:20|564.45|561.57|564.27|561.39|564.64|561.76|564.18|561.3|0
1652471790000|2022-05-13 19:56:30|564.08|561.2|565.01|562.13|565.01|562.13|564.08|561.2|0
1652471800000|2022-05-13 19:56:40|565.19|562.31|565.75|562.87|565.75|562.87|565.19|562.31|0
1652471810000|2022-05-13 19:56:50|565.94|563.06|564.82|561.94|565.94|563.06|564.82|561.94|0
1652471820000|2022-05-13 19:57:00|564.64|561.76|564.64|561.76|564.64|561.76|564.45|561.57|0
1652471830000|2022-05-13 19:57:10|564.45|561.57|564.27|561.39|564.64|561.76|564.27|561.39|0
1652471840000|2022-05-13 19:57:20|564.08|561.2|564.08|561.2|564.27|561.39|564.08|561.2|0
1652471850000|2022-05-13 19:57:30|563.9|561.02|563.34|560.46|563.9|561.02|563.16|560.28|0
1652471860000|2022-05-13 19:57:40|563.71|560.83|562.97|560.09|563.71|560.83|562.97|560.09|0
1652471870000|2022-05-13 19:57:50|563.34|560.46|562.61|559.73|563.34|560.46|562.61|559.73|0
1652471880000|2022-05-13 19:58:00|562.97|560.09|563.53|560.65|563.53|560.65|562.61|559.73|0
1652471890000|2022-05-13 19:58:10|564.45|561.57|563.34|560.46|564.45|561.57|563.16|560.28|0
1652471900000|2022-05-13 19:58:20|562.42|559.54|562.24|559.36|562.97|560.09|562.24|559.36|0
1652471910000|2022-05-13 19:58:30|562.05|559.17|561.87|558.99|562.05|559.17|561.87|558.99|0
1652471920000|2022-05-13 19:58:40|562.05|559.17|562.05|559.17|562.05|559.17|561.87|558.99|0
1652471930000|2022-05-13 19:58:50|561.87|558.99|561.68|558.8|561.87|558.99|561.5|558.62|0
1652471940000|2022-05-13 19:59:00|561.5|558.62|562.05|559.17|562.05|559.17|561.31|558.43|0
1652471950000|2022-05-13 19:59:10|561.5|558.62|560.94|558.06|561.68|558.8|560.94|558.06|0
1652471960000|2022-05-13 19:59:20|561.68|558.8|561.31|558.43|561.68|558.8|560.94|558.06|0
1652471970000|2022-05-13 19:59:30|561.13|558.25|561.87|558.99|561.87|558.99|561.13|558.25|0
1652471980000|2022-05-13 19:59:40|561.31|558.43|559.65|556.77|561.31|558.43|559.65|556.77|0
1652471990000|2022-05-13 19:59:50|559.1|556.22|560.39|557.51|560.39|557.51|559.1|556.22|0
1652472000000|2022-05-13 20:00:00|559.47|556.59|560.89|558.49|560.89|558.49|559.47|556.59|0
1652472010000|2022-05-13 20:00:10|563.1|560.7|561.07|558.67|563.1|560.7|561.07|558.67|0
1652472020000|2022-05-13 20:00:20|560.52|558.12|560.7|558.3|561.44|559.04|560.52|558.12|0
1652472030000|2022-05-13 20:00:30|561.07|558.67|562|559.6|562|559.6|561.07|558.67|0
1652472040000|2022-05-13 20:00:40|562.18|559.78|562.73|560.33|562.73|560.33|562.18|559.78|0
1652472050000|2022-05-13 20:00:50|560.89|558.49|561.44|559.04|561.44|559.04|560.89|558.49|0
1652472060000|2022-05-13 20:01:00|561.26|558.86|562|559.6|562|559.6|561.26|558.86|0
1652472070000|2022-05-13 20:01:10|562.18|559.78|562|559.6|562.36|559.96|562|559.6|0
1652472080000|2022-05-13 20:01:20|561.63|559.23|562|559.6|562|559.6|561.63|559.23|0
1652472090000|2022-05-13 20:01:30|561.81|559.41|561.44|559.04|561.81|559.41|561.07|558.67|0
1652472100000|2022-05-13 20:01:40|562|559.6|561.63|559.23|562|559.6|561.63|559.23|0
1652472110000|2022-05-13 20:01:50|561.81|559.41|561.63|559.23|561.99|559.59|561.63|559.23|0
1652472120000|2022-05-13 20:02:00|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1652472130000|2022-05-13 20:02:10|561.99|559.59|561.26|558.86|561.99|559.59|561.26|558.86|0
1652472140000|2022-05-13 20:02:20|561.63|559.23|561.44|559.04|561.81|559.41|561.26|558.86|0
1652472150000|2022-05-13 20:02:30|561.81|559.41|561.44|559.04|561.81|559.41|561.44|559.04|0
1652472160000|2022-05-13 20:02:40|561.26|558.86|561.99|559.59|561.99|559.59|561.26|558.86|0
1652472170000|2022-05-13 20:02:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1652472180000|2022-05-13 20:03:00|561.99|559.59|561.91|559.51|561.99|559.59|561.81|559.41|0
1652472190000|2022-05-13 20:03:10|562.18|559.78|562.18|559.78|562.18|559.78|561.99|559.59|0
1652472200000|2022-05-13 20:03:20|562.92|560.52|563.1|560.7|563.1|560.7|562.92|560.52|0
1652472210000|2022-05-13 20:03:30|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1652472220000|2022-05-13 20:03:40|563.1|560.7|563.1|560.7|563.29|560.89|563.1|560.7|0
1652472230000|2022-05-13 20:03:50|563.29|560.89|564.81|562.41|564.81|562.41|563.29|560.89|0
1652472240000|2022-05-13 20:04:00|564.99|562.59|565.36|562.96|565.36|562.96|564.99|562.59|0
1652472250000|2022-05-13 20:04:10|564.81|562.41|562.24|559.84|564.81|562.41|562.24|559.84|0
1652472260000|2022-05-13 20:04:20|562.42|560.02|562.24|559.84|562.42|560.02|562.24|559.84|0
1652472270000|2022-05-13 20:04:30|562.42|560.02|562.98|560.58|562.98|560.58|562.42|560.02|0
1652472280000|2022-05-13 20:04:40|562.61|560.21|562.61|560.21|562.8|560.4|562.42|560.02|0
1652472290000|2022-05-13 20:04:50|562.98|560.58|562.8|560.4|562.98|560.58|562.8|560.4|0
1652472300000|2022-05-13 20:05:00|562.71|560.31|562.8|560.4|562.8|560.4|562.61|560.21|0
1652472310000|2022-05-13 20:05:10|562.98|560.58|563.35|560.95|563.35|560.95|562.98|560.58|0
1652472320000|2022-05-13 20:05:20|563.17|560.77|563.54|561.14|563.54|561.14|563.17|560.77|0
1652472330000|2022-05-13 20:05:30|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1652472340000|2022-05-13 20:05:40|563.72|561.32|563.72|561.32|563.91|561.51|563.72|561.32|0
1652472350000|2022-05-13 20:05:50|563.54|561.14|563.82|561.42|563.82|561.42|563.54|561.14|0
1652472360000|2022-05-13 20:06:00|563.91|561.51|563.91|561.51|564.28|561.88|563.91|561.51|0
1652472370000|2022-05-13 20:06:10|563.72|561.32|564.09|561.69|564.28|561.88|563.72|561.32|0
1652472380000|2022-05-13 20:06:20|564.28|561.88|564.28|561.88|564.46|562.06|564.28|561.88|0
1652472390000|2022-05-13 20:06:30|564.46|562.06|564.46|562.06|564.46|562.06|564.28|561.88|0
1652472400000|2022-05-13 20:06:40|563.72|561.32|563.54|561.14|563.72|561.32|563.54|561.14|0
1652472410000|2022-05-13 20:06:50|563.72|561.32|562.79|560.39|563.72|561.32|562.79|560.39|0
1652472420000|2022-05-13 20:07:00|562.61|560.21|563.17|560.77|563.17|560.77|562.42|560.02|0
1652472430000|2022-05-13 20:07:10|563.35|560.95|563.54|561.14|563.54|561.14|563.17|560.77|0
1652472440000|2022-05-13 20:07:20|563.63|561.23|563.72|561.32|563.72|561.32|563.63|561.23|0
1652472450000|2022-05-13 20:07:30|563.91|561.51|563.35|560.95|563.91|561.51|563.35|560.95|0
1652472460000|2022-05-13 20:07:40|563.16|560.76|563.35|560.95|563.35|560.95|562.98|560.58|0
1652472470000|2022-05-13 20:07:50|563.91|561.51|563.54|561.14|564.09|561.69|563.54|561.14|0
1652472480000|2022-05-13 20:08:00|563.35|560.95|563.54|561.14|563.54|561.14|563.35|560.95|0
1652472490000|2022-05-13 20:08:10|563.35|560.95|563.91|561.51|563.91|561.51|563.35|560.95|0
1652472500000|2022-05-13 20:08:20|564.09|561.69|563.91|561.51|564.28|561.88|563.91|561.51|0
1652472510000|2022-05-13 20:08:30|564.28|561.88|564.09|561.69|564.28|561.88|563.91|561.51|0
1652472520000|2022-05-13 20:08:40|563.72|561.32|564.28|561.88|564.28|561.88|563.72|561.32|0
1652472530000|2022-05-13 20:08:50|564.46|562.06|565.02|562.62|565.02|562.62|564.46|562.06|0
1652472540000|2022-05-13 20:09:00|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1652472550000|2022-05-13 20:09:10|564.83|562.43|565.02|562.62|565.2|562.8|564.83|562.43|0
1652472560000|2022-05-13 20:09:20|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1652472570000|2022-05-13 20:09:30|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1652472580000|2022-05-13 20:09:40|565.2|562.8|565.2|562.8|565.2|562.8|564.83|562.43|0
1652472590000|2022-05-13 20:09:50|565.58|563.18|565.2|562.8|565.58|563.18|565.2|562.8|0
1652472600000|2022-05-13 20:10:00|564.93|562.53|564.65|562.25|564.93|562.53|564.65|562.25|0
1652472610000|2022-05-13 20:10:10|565.02|562.62|564.28|561.88|565.02|562.62|564.28|561.88|0
1652472620000|2022-05-13 20:10:20|563.72|561.32|564.83|562.43|564.83|562.43|563.72|561.32|0
1652472630000|2022-05-13 20:10:30|564.65|562.25|564.09|561.69|564.65|562.25|564.09|561.69|0
1652472640000|2022-05-13 20:10:40|563.91|561.51|564.46|562.06|564.46|562.06|563.91|561.51|0
1652472650000|2022-05-13 20:10:50|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1652472660000|2022-05-13 20:11:00|564.19|561.79|564.46|562.06|564.46|562.06|564.19|561.79|0
1652472670000|2022-05-13 20:11:10|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1652472680000|2022-05-13 20:11:20|564.09|561.69|564.09|561.69|564.19|561.79|564.09|561.69|0
1652472690000|2022-05-13 20:11:30|563.91|561.51|563.53|561.13|564.09|561.69|563.53|561.13|0
1652472700000|2022-05-13 20:11:40|563.91|561.51|564.28|561.88|564.28|561.88|563.91|561.51|0
1652472710000|2022-05-13 20:11:50|564.09|561.69|564.28|561.88|564.28|561.88|563.91|561.51|0
1652472720000|2022-05-13 20:12:00|564.19|561.79|564.28|561.88|564.28|561.88|564.09|561.69|0
1652472730000|2022-05-13 20:12:10|564.09|561.69|563.72|561.32|564.09|561.69|563.72|561.32|0
1652472740000|2022-05-13 20:12:20|563.53|561.13|563.9|561.5|563.9|561.5|563.53|561.13|0
1652472750000|2022-05-13 20:12:30|563.72|561.32|563.9|561.5|563.9|561.5|563.72|561.32|0
1652472760000|2022-05-13 20:12:40|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1652472770000|2022-05-13 20:12:50|563.9|561.5|563.9|561.5|564|561.6|563.9|561.5|0
1652472780000|2022-05-13 20:13:00|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1652472790000|2022-05-13 20:13:10|564.65|562.25|564.83|562.43|564.83|562.43|564.65|562.25|0
1652472800000|2022-05-13 20:13:20|565.02|562.62|564.83|562.43|565.2|562.8|564.83|562.43|0
1652472810000|2022-05-13 20:13:30|565.02|562.62|565.02|562.62|565.02|562.62|564.83|562.43|0
1652472820000|2022-05-13 20:13:40|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1652472830000|2022-05-13 20:13:50|565.02|562.62|565.02|562.62|565.02|562.62|564.65|562.25|0
1652472840000|2022-05-13 20:14:00|565.2|562.8|564.83|562.43|565.2|562.8|564.83|562.43|0
1652472850000|2022-05-13 20:14:10|564.74|562.34|564.65|562.25|565.02|562.62|564.65|562.25|0
1652472860000|2022-05-13 20:14:20|564.83|562.43|565.2|562.8|565.2|562.8|564.83|562.43|0
1652472870000|2022-05-13 20:14:30|565.39|562.99|565.39|562.99|565.39|562.99|565.02|562.62|0
1652472880000|2022-05-13 20:14:40|564.83|562.43|564.65|562.25|565.02|562.62|564.65|562.25|0
1652472890000|2022-05-13 20:14:50|564.83|562.43|565.2|562.8|565.2|562.8|564.83|562.43|0
1652472910000|2022-05-13 20:15:10|564.85|562.05|564.66|561.86|564.85|562.05|564.66|561.86|0
1652472920000|2022-05-13 20:15:20|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1652472930000|2022-05-13 20:15:30|564.29|561.49|564.01|561.21|564.29|561.49|563.92|561.12|0
1652472940000|2022-05-13 20:15:40|563.92|561.12|563.83|561.03|563.92|561.12|563.73|560.93|0
1652472960000|2022-05-13 20:16:00|563.73|560.93|563.73|560.93|563.83|561.03|563.73|560.93|0
1652472970000|2022-05-13 20:16:10|563.92|561.12|563.92|561.12|563.92|561.12|563.83|561.03|0
1652472980000|2022-05-13 20:16:20|563.73|560.93|563.83|561.03|563.83|561.03|563.73|560.93|0
1652472990000|2022-05-13 20:16:30|563.92|561.12|563.73|560.93|563.92|561.12|563.73|560.93|0
1652473000000|2022-05-13 20:16:40|563.92|561.12|563.73|560.93|563.92|561.12|563.73|560.93|0
1652473010000|2022-05-13 20:16:50|563.55|560.75|563.83|561.03|563.83|561.03|563.55|560.75|0
1652473020000|2022-05-13 20:17:00|563.92|561.12|563.92|561.12|564.1|561.3|563.92|561.12|0
1652473030000|2022-05-13 20:17:10|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1652684700000|2022-05-16 07:05:00|574.95|572.55|575.22|572.82|575.22|572.82|574.95|572.55|0
1652684710000|2022-05-16 07:05:10|574.95|572.55|575.22|572.82|575.22|572.82|574.85|572.45|0
1652684720000|2022-05-16 07:05:20|575.04|572.64|575.22|572.82|575.22|572.82|575.04|572.64|0
1652684730000|2022-05-16 07:05:30|575.04|572.64|575.22|572.82|575.32|572.92|574.85|572.45|0
1652684740000|2022-05-16 07:05:40|575.6|573.2|575.6|573.2|575.79|573.39|575.6|573.2|0
1652684750000|2022-05-16 07:05:50|575.79|573.39|575.7|573.3|575.97|573.57|575.7|573.3|0
1652684760000|2022-05-16 07:06:00|575.6|573.2|576.07|573.67|576.07|573.67|575.6|573.2|0
1652684770000|2022-05-16 07:06:10|576.82|574.42|576.91|574.51|576.91|574.51|576.82|574.42|0
1652684780000|2022-05-16 07:06:20|577.29|574.89|576.54|574.14|577.29|574.89|576.54|574.14|0
1652684790000|2022-05-16 07:06:30|576.91|574.51|577.1|574.7|577.1|574.7|576.91|574.51|0
1652684800000|2022-05-16 07:06:40|577.48|575.08|577.29|574.89|577.48|575.08|577.2|574.8|0
1652684810000|2022-05-16 07:06:50|577.1|574.7|577.48|575.08|577.48|575.08|577.1|574.7|0
1652684820000|2022-05-16 07:07:00|577.29|574.89|577.29|574.89|577.29|574.89|577.01|574.61|0
1652684830000|2022-05-16 07:07:10|577.1|574.7|577.66|575.26|577.66|575.26|577.1|574.7|0
1652684840000|2022-05-16 07:07:20|577.1|574.7|578.6|576.2|578.6|576.2|577.1|574.7|0
1652684850000|2022-05-16 07:07:30|579.45|577.05|579.54|577.14|579.54|577.14|579.08|576.68|0
1652684860000|2022-05-16 07:07:40|579.27|576.87|579.36|576.96|579.36|576.96|578.89|576.49|0
1652684870000|2022-05-16 07:07:50|579.08|576.68|578.6|576.2|579.45|577.05|578.6|576.2|0
1652684880000|2022-05-16 07:08:00|579.08|576.68|579.54|577.14|579.54|577.14|579.08|576.68|0
1652684890000|2022-05-16 07:08:10|579.92|577.52|579.64|577.24|580.11|577.71|579.64|577.24|0
1652684900000|2022-05-16 07:08:20|579.54|577.14|578.6|576.2|579.54|577.14|578.6|576.2|0
1652684910000|2022-05-16 07:08:30|579.17|576.77|579.27|576.87|579.27|576.87|579.17|576.77|0
1652684920000|2022-05-16 07:08:40|579.17|576.77|579.17|576.77|579.17|576.77|579.08|576.68|0
1652684930000|2022-05-16 07:08:50|578.98|576.58|579.36|576.96|579.36|576.96|578.6|576.2|0
1652684940000|2022-05-16 07:09:00|578.98|576.58|579.36|576.96|579.36|576.96|578.98|576.58|0
1652684950000|2022-05-16 07:09:10|579.17|576.77|579.26|576.86|579.36|576.96|579.17|576.77|0
1652684960000|2022-05-16 07:09:20|579.17|576.77|579.26|576.86|579.36|576.96|579.17|576.77|0
1652684970000|2022-05-16 07:09:30|579.45|577.05|579.08|576.68|579.54|577.14|578.98|576.58|0
1652684980000|2022-05-16 07:09:40|578.98|576.58|579.36|576.96|579.36|576.96|578.79|576.39|0
1652684990000|2022-05-16 07:09:50|579.45|577.05|578.79|576.39|579.45|577.05|578.79|576.39|0
1652685000000|2022-05-16 07:10:00|578.32|575.92|578.41|576.01|578.79|576.39|578.32|575.92|0
1652685010000|2022-05-16 07:10:10|578.23|575.83|578.7|576.3|578.79|576.39|578.23|575.83|0
1652685020000|2022-05-16 07:10:20|579.54|577.14|579.64|577.24|579.83|577.43|579.54|577.14|0
1652685030000|2022-05-16 07:10:30|579.26|576.86|579.54|577.14|579.54|577.14|579.26|576.86|0
1652685040000|2022-05-16 07:10:40|579.35|576.95|581.24|578.84|581.24|578.84|579.35|576.95|0
1652685050000|2022-05-16 07:10:50|580.96|578.56|581.99|579.59|581.99|579.59|580.96|578.56|0
1652685060000|2022-05-16 07:11:00|582.18|579.78|582.28|579.88|582.28|579.88|582.18|579.78|0
1652685070000|2022-05-16 07:11:10|581.61|579.21|581.52|579.12|581.9|579.5|581.52|579.12|0
1652685080000|2022-05-16 07:11:20|581.43|579.03|581.9|579.5|581.9|579.5|581.43|579.03|0
1652685090000|2022-05-16 07:11:30|581.61|579.21|581.43|579.03|581.61|579.21|581.05|578.65|0
1652685100000|2022-05-16 07:11:40|581.05|578.65|581.24|578.84|581.43|579.03|581.05|578.65|0
1652685110000|2022-05-16 07:11:50|581.61|579.21|581.99|579.59|581.99|579.59|581.61|579.21|0
1652685120000|2022-05-16 07:12:00|582.94|580.54|582.47|580.07|583.12|580.72|582.47|580.07|0
1652685130000|2022-05-16 07:12:10|582.56|580.16|582.47|580.07|582.56|580.16|582.28|579.88|0
1652685140000|2022-05-16 07:12:20|582.18|579.78|582.28|579.88|582.28|579.88|582.18|579.78|0
1652685150000|2022-05-16 07:12:30|582.18|579.78|582.09|579.69|582.18|579.78|581.99|579.59|0
1652685160000|2022-05-16 07:12:40|581.61|579.21|580.86|578.46|581.61|579.21|580.86|578.46|0
1652685170000|2022-05-16 07:12:50|581.05|578.65|581.43|579.03|581.43|579.03|581.05|578.65|0
1652685180000|2022-05-16 07:13:00|581.52|579.12|582.18|579.78|582.18|579.78|581.52|579.12|0
1652685190000|2022-05-16 07:13:10|581.99|579.59|581.8|579.4|582.37|579.97|581.8|579.4|0
1652685200000|2022-05-16 07:13:20|581.71|579.31|580.96|578.56|581.71|579.31|580.96|578.56|0
1652685210000|2022-05-16 07:13:30|580.86|578.46|580.3|577.9|580.86|578.46|580.2|577.8|0
1652685220000|2022-05-16 07:13:40|580.48|578.08|580.48|578.08|580.48|578.08|580.3|577.9|0
1652685230000|2022-05-16 07:13:50|580.3|577.9|580.11|577.71|580.3|577.9|580.11|577.71|0
1652685240000|2022-05-16 07:14:00|580.02|577.62|580.67|578.27|580.77|578.37|580.02|577.62|0
1652685250000|2022-05-16 07:14:10|580.39|577.99|580.11|577.71|580.39|577.99|580.11|577.71|0
1652685260000|2022-05-16 07:14:20|580.02|577.62|580.11|577.71|580.11|577.71|580.02|577.62|0
1652685270000|2022-05-16 07:14:30|580.2|577.8|579.64|577.24|580.2|577.8|579.64|577.24|0
1652685280000|2022-05-16 07:14:40|579.54|577.14|579.54|577.14|579.64|577.24|579.45|577.05|0
1652685290000|2022-05-16 07:14:50|579.35|576.95|579.07|576.67|579.35|576.95|579.07|576.67|0
1652685300000|2022-05-16 07:15:00|579.17|576.77|580.29|577.89|580.29|577.89|579.17|576.77|0
1652685310000|2022-05-16 07:15:10|580.48|578.08|580.77|578.37|580.86|578.46|580.48|578.08|0
1652685320000|2022-05-16 07:15:20|580.96|578.56|581.24|578.84|581.24|578.84|580.96|578.56|0
1652685330000|2022-05-16 07:15:30|581.52|579.12|581.24|578.84|581.52|579.12|581.24|578.84|0
1652685340000|2022-05-16 07:15:40|581.33|578.93|581.52|579.12|581.8|579.4|581.33|578.93|0
1652685350000|2022-05-16 07:15:50|581.8|579.4|581.61|579.21|581.8|579.4|581.52|579.12|0
1652685360000|2022-05-16 07:16:00|580.67|578.27|579.92|577.52|580.67|578.27|579.92|577.52|0
1652685370000|2022-05-16 07:16:10|580.11|577.71|579.54|577.14|580.11|577.71|579.35|576.95|0
1652685380000|2022-05-16 07:16:20|579.73|577.33|579.73|577.33|580.2|577.8|579.73|577.33|0
1652685390000|2022-05-16 07:16:30|579.64|577.24|579.92|577.52|580.11|577.71|579.64|577.24|0
1652685400000|2022-05-16 07:16:40|579.73|577.33|580.02|577.62|580.02|577.62|579.73|577.33|0
1652685410000|2022-05-16 07:16:50|580.29|577.89|581.24|578.84|581.61|579.21|580.29|577.89|0
1652685420000|2022-05-16 07:17:00|581.61|579.21|580.86|578.46|581.61|579.21|580.86|578.46|0
1652685430000|2022-05-16 07:17:10|580.77|578.37|581.33|578.93|581.42|579.02|580.77|578.37|0
1652685440000|2022-05-16 07:17:20|580.96|578.56|581.24|578.84|581.24|578.84|580.96|578.56|0
1652685450000|2022-05-16 07:17:30|581.61|579.21|581.8|579.4|581.9|579.5|581.61|579.21|0
1652685460000|2022-05-16 07:17:40|581.71|579.31|581.42|579.02|581.99|579.59|581.42|579.02|0
1652685470000|2022-05-16 07:17:50|582.09|579.69|582.37|579.97|582.37|579.97|582.09|579.69|0
1652685480000|2022-05-16 07:18:00|582.74|580.34|582.18|579.78|582.74|580.34|582.18|579.78|0
1652685490000|2022-05-16 07:18:10|582.56|580.16|582.37|579.97|582.56|580.16|582.37|579.97|0
1652685500000|2022-05-16 07:18:20|582.56|580.16|582.56|580.16|582.56|580.16|582.47|580.07|0
1652685510000|2022-05-16 07:18:30|582.37|579.97|582.56|580.16|582.65|580.25|582.18|579.78|0
1652685520000|2022-05-16 07:18:40|582.65|580.25|582.56|580.16|582.74|580.34|582.56|580.16|0
1652685530000|2022-05-16 07:18:50|582.18|579.78|582.37|579.97|582.37|579.97|581.99|579.59|0
1652685540000|2022-05-16 07:19:00|582.84|580.44|583.31|580.91|583.31|580.91|582.84|580.44|0
1652685550000|2022-05-16 07:19:10|583.41|581.01|583.31|580.91|583.5|581.1|583.31|580.91|0
1652685560000|2022-05-16 07:19:20|583.12|580.72|583.22|580.82|583.22|580.82|583.03|580.63|0
1652685570000|2022-05-16 07:19:30|583.5|581.1|583.69|581.29|583.69|581.29|583.5|581.1|0
1652685580000|2022-05-16 07:19:40|583.79|581.39|584.26|581.86|584.35|581.95|583.79|581.39|0
1652685590000|2022-05-16 07:19:50|584.44|582.04|584.07|581.67|584.44|582.04|584.07|581.67|0
1652685600000|2022-05-16 07:20:00|584.44|582.04|584.82|582.42|584.82|582.42|584.44|582.04|0
1652685610000|2022-05-16 07:20:10|584.92|582.52|584.26|581.86|584.92|582.52|584.26|581.86|0
1652685620000|2022-05-16 07:20:20|584.16|581.76|584.54|582.14|584.54|582.14|584.16|581.76|0
1652685630000|2022-05-16 07:20:30|584.07|581.67|583.69|581.29|584.25|581.85|583.69|581.29|0
1652685640000|2022-05-16 07:20:40|583.6|581.2|583.12|580.72|583.6|581.2|582.84|580.44|0
1652685650000|2022-05-16 07:20:50|583.69|581.29|583.5|581.1|583.69|581.29|583.5|581.1|0
1652685660000|2022-05-16 07:21:00|583.31|580.91|583.31|580.91|583.98|581.58|583.31|580.91|0
1652685670000|2022-05-16 07:21:10|584.07|581.67|584.73|582.33|584.82|582.42|584.07|581.67|0
1652685680000|2022-05-16 07:21:20|584.54|582.14|584.25|581.85|584.54|582.14|584.25|581.85|0
1652685690000|2022-05-16 07:21:30|583.88|581.48|583.88|581.48|583.88|581.48|583.79|581.39|0
1652685700000|2022-05-16 07:21:40|583.79|581.39|584.25|581.85|584.25|581.85|583.79|581.39|0
1652685710000|2022-05-16 07:21:50|584.44|582.04|584.44|582.04|584.54|582.14|584.44|582.04|0
1652685720000|2022-05-16 07:22:00|585.01|582.61|584.82|582.42|585.01|582.61|584.44|582.04|0
1652685730000|2022-05-16 07:22:10|584.63|582.23|583.88|581.48|584.63|582.23|583.79|581.39|0
1652685740000|2022-05-16 07:22:20|584.35|581.95|584.25|581.85|584.63|582.23|584.25|581.85|0
1652685750000|2022-05-16 07:22:30|584.16|581.76|585.68|583.28|585.68|583.28|584.16|581.76|0
1652685760000|2022-05-16 07:22:40|585.96|583.56|585.96|583.56|586.06|583.66|585.77|583.37|0
1652685770000|2022-05-16 07:22:50|586.15|583.75|586.05|583.65|586.34|583.94|586.05|583.65|0
1652685780000|2022-05-16 07:23:00|585.96|583.56|585.77|583.37|585.96|583.56|585.58|583.18|0
1652685790000|2022-05-16 07:23:10|585.58|583.18|584.82|582.42|585.68|583.28|584.82|582.42|0
1652685800000|2022-05-16 07:23:20|585.01|582.61|585.11|582.71|585.2|582.8|585.01|582.61|0
1652685810000|2022-05-16 07:23:30|585.2|582.8|585.3|582.9|585.39|582.99|585.01|582.61|0
1652685820000|2022-05-16 07:23:40|585.01|582.61|585.39|582.99|585.39|582.99|585.01|582.61|0
1652685830000|2022-05-16 07:23:50|585.68|583.28|585.01|582.61|585.87|583.47|585.01|582.61|0
1652685840000|2022-05-16 07:24:00|585.11|582.71|584.63|582.23|585.11|582.71|584.35|581.95|0
1652685850000|2022-05-16 07:24:10|584.82|582.42|584.06|581.66|584.82|582.42|584.06|581.66|0
1652685860000|2022-05-16 07:24:20|583.79|581.39|583.5|581.1|583.79|581.39|583.5|581.1|0
1652685870000|2022-05-16 07:24:30|583.41|581.01|583.5|581.1|583.5|581.1|583.41|581.01|0
1652685880000|2022-05-16 07:24:40|583.41|581.01|583.31|580.91|583.5|581.1|583.22|580.82|0
1652685890000|2022-05-16 07:24:50|583.5|581.1|583.31|580.91|583.5|581.1|583.31|580.91|0
1652685900000|2022-05-16 07:25:00|583.12|580.72|582.65|580.25|583.12|580.72|582.55|580.15|0
1652685910000|2022-05-16 07:25:10|582.55|580.15|582.74|580.34|582.93|580.53|582.55|580.15|0
1652685920000|2022-05-16 07:25:20|582.55|580.15|581.23|578.83|582.55|580.15|581.23|578.83|0
1652685930000|2022-05-16 07:25:30|581.42|579.02|581.8|579.4|581.8|579.4|581.33|578.93|0
1652685940000|2022-05-16 07:25:40|581.71|579.31|581.42|579.02|581.71|579.31|581.42|579.02|0
1652685950000|2022-05-16 07:25:50|581.71|579.31|581.8|579.4|582.18|579.78|581.71|579.31|0
1652685960000|2022-05-16 07:26:00|581.9|579.5|581.42|579.02|581.99|579.59|581.04|578.64|0
1652685970000|2022-05-16 07:26:10|581.9|579.5|581.61|579.21|581.9|579.5|581.52|579.12|0
1652685980000|2022-05-16 07:26:20|581.04|578.64|581.14|578.74|581.14|578.74|581.04|578.64|0
1652685990000|2022-05-16 07:26:30|581.04|578.64|581.33|578.93|581.33|578.93|580.95|578.55|0
1652686000000|2022-05-16 07:26:40|580.95|578.55|580.2|577.8|580.95|578.55|580.2|577.8|0
1652686010000|2022-05-16 07:26:50|580.1|577.7|579.91|577.51|580.1|577.7|579.91|577.51|0
1652686020000|2022-05-16 07:27:00|580.1|577.7|580.29|577.89|580.48|578.08|580.1|577.7|0
1652686030000|2022-05-16 07:27:10|580.01|577.61|579.35|576.95|580.01|577.61|579.35|576.95|0
1652686040000|2022-05-16 07:27:20|579.16|576.76|578.79|576.39|579.16|576.76|578.79|576.39|0
1652686050000|2022-05-16 07:27:30|578.32|575.92|578.13|575.73|578.41|576.01|578.13|575.73|0
1652686060000|2022-05-16 07:27:40|578.41|576.01|577.09|574.69|578.41|576.01|577|574.6|0
1652686070000|2022-05-16 07:27:50|577.28|574.88|577.47|575.07|577.47|575.07|577.28|574.88|0
1652686080000|2022-05-16 07:28:00|577.28|574.88|576.72|574.32|577.28|574.88|576.72|574.32|0
1652686090000|2022-05-16 07:28:10|576.91|574.51|576.44|574.04|576.91|574.51|576.44|574.04|0
1652686100000|2022-05-16 07:28:20|576.91|574.51|576.91|574.51|576.91|574.51|576.72|574.32|0
1652686110000|2022-05-16 07:28:30|577.28|574.88|577.09|574.69|577.28|574.88|576.91|574.51|0
1652686120000|2022-05-16 07:28:40|576.44|574.04|575.59|573.19|576.44|574.04|575.59|573.19|0
1652686130000|2022-05-16 07:28:50|575.5|573.1|576.15|573.75|576.15|573.75|575.5|573.1|0
1652686140000|2022-05-16 07:29:00|576.25|573.85|576.72|574.32|576.72|574.32|576.25|573.85|0
1652686150000|2022-05-16 07:29:10|576.91|574.51|576.91|574.51|577.09|574.69|576.44|574.04|0
1652686160000|2022-05-16 07:29:20|576.34|573.94|576.34|573.94|576.53|574.13|576.34|573.94|0
1652686170000|2022-05-16 07:29:30|576.53|574.13|577.66|575.26|577.66|575.26|576.53|574.13|0
1652686180000|2022-05-16 07:29:40|577.84|575.44|577|574.6|577.84|575.44|577|574.6|0
1652686190000|2022-05-16 07:29:50|577.09|574.69|576.91|574.51|577.28|574.88|576.91|574.51|0
1652686200000|2022-05-16 07:30:00|575.97|573.57|576.82|574.42|576.82|574.42|575.4|573|0
1652686210000|2022-05-16 07:30:10|576.25|573.85|576.06|573.66|576.25|573.85|575.97|573.57|0
1652686220000|2022-05-16 07:30:20|575.59|573.19|575.31|572.91|575.59|573.19|575.03|572.63|0
1652686230000|2022-05-16 07:30:30|575.22|572.82|575.78|573.38|575.78|573.38|575.22|572.82|0
1652686240000|2022-05-16 07:30:40|575.4|573|576.25|573.85|576.25|573.85|575.4|573|0
1652686250000|2022-05-16 07:30:50|576.44|574.04|576.15|573.75|576.44|574.04|576.15|573.75|0
1652686260000|2022-05-16 07:31:00|576.53|574.13|576.34|573.94|576.81|574.41|576.15|573.75|0
1652686270000|2022-05-16 07:31:10|576.44|574.04|576.53|574.13|576.53|574.13|576.44|574.04|0
1652686280000|2022-05-16 07:31:20|576.72|574.32|576.53|574.13|576.72|574.32|576.53|574.13|0
1652686290000|2022-05-16 07:31:30|575.97|573.57|576.53|574.13|576.53|574.13|575.97|573.57|0
1652686300000|2022-05-16 07:31:40|577.19|574.79|577.19|574.79|577.28|574.88|577.19|574.79|0
1652686310000|2022-05-16 07:31:50|576.9|574.5|576.63|574.23|577.09|574.69|576.63|574.23|0
1652686320000|2022-05-16 07:32:00|576.53|574.13|577.19|574.79|577.19|574.79|576.53|574.13|0
1652686330000|2022-05-16 07:32:10|577.09|574.69|577.28|574.88|577.28|574.88|576.81|574.41|0
1652686340000|2022-05-16 07:32:20|577.09|574.69|576.9|574.5|577.19|574.79|576.9|574.5|0
1652686350000|2022-05-16 07:32:30|577|574.6|576.44|574.04|577|574.6|576.44|574.04|0
1652686360000|2022-05-16 07:32:40|576.34|573.94|576.06|573.66|576.34|573.94|575.69|573.29|0
1652686370000|2022-05-16 07:32:50|576.34|573.94|575.03|572.63|576.34|573.94|575.03|572.63|0
1652686380000|2022-05-16 07:33:00|575.97|573.57|575.59|573.19|575.97|573.57|575.5|573.1|0
1652686390000|2022-05-16 07:33:10|575.88|573.48|576.25|573.85|576.25|573.85|575.78|573.38|0
1652686400000|2022-05-16 07:33:20|576.34|573.94|576.34|573.94|576.34|573.94|575.88|573.48|0
1652686410000|2022-05-16 07:33:30|575.97|573.57|575.78|573.38|576.06|573.66|575.59|573.19|0
1652686420000|2022-05-16 07:33:40|576.53|574.13|576.53|574.13|576.53|574.13|576.15|573.75|0
1652686430000|2022-05-16 07:33:50|576.44|574.04|575.5|573.1|576.53|574.13|575.5|573.1|0
1652686440000|2022-05-16 07:34:00|575.78|573.38|575.59|573.19|575.78|573.38|575.5|573.1|0
1652686450000|2022-05-16 07:34:10|575.31|572.91|575.97|573.57|575.97|573.57|575.31|572.91|0
1652686460000|2022-05-16 07:34:20|575.4|573|574.65|572.25|575.78|573.38|574.65|572.25|0
1652686470000|2022-05-16 07:34:30|574.47|572.07|574.28|571.88|574.47|572.07|573.53|571.13|0
1652686480000|2022-05-16 07:34:40|574.75|572.35|575.22|572.82|575.22|572.82|574.75|572.35|0
1652686490000|2022-05-16 07:34:50|575.31|572.91|574.65|572.25|575.31|572.91|574.65|572.25|0
1652686500000|2022-05-16 07:35:00|574.47|572.07|574.28|571.88|574.56|572.16|574.28|571.88|0
1652686510000|2022-05-16 07:35:10|574.47|572.07|574.84|572.44|574.84|572.44|574.47|572.07|0
1652686520000|2022-05-16 07:35:20|574.47|572.07|574.28|571.88|574.47|572.07|574.28|571.88|0
1652686530000|2022-05-16 07:35:30|574.56|572.16|574.47|572.07|574.65|572.25|574.47|572.07|0
1652686540000|2022-05-16 07:35:40|574.65|572.25|574.65|572.25|574.65|572.25|574.47|572.07|0
1652686550000|2022-05-16 07:35:50|574.75|572.35|574.09|571.69|574.75|572.35|574.09|571.69|0
1652686560000|2022-05-16 07:36:00|574.28|571.88|574.65|572.25|574.84|572.44|574.28|571.88|0
1652686570000|2022-05-16 07:36:10|575.03|572.63|574.84|572.44|575.03|572.63|574.84|572.44|0
1652686580000|2022-05-16 07:36:20|574.75|572.35|574.84|572.44|574.84|572.44|574.75|572.35|0
1652686590000|2022-05-16 07:36:30|575.12|572.72|574.84|572.44|575.12|572.72|574.65|572.25|0
1652686600000|2022-05-16 07:36:40|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1652686610000|2022-05-16 07:36:50|575.4|573|575.69|573.29|575.69|573.29|575.4|573|0
1652686620000|2022-05-16 07:37:00|575.87|573.47|577.19|574.79|577.19|574.79|575.87|573.47|0
1652686630000|2022-05-16 07:37:10|577|574.6|575.87|573.47|577|574.6|575.87|573.47|0
1652686640000|2022-05-16 07:37:20|576.06|573.66|576.25|573.85|576.25|573.85|576.06|573.66|0
1652686650000|2022-05-16 07:37:30|576.06|573.66|575.78|573.38|576.06|573.66|575.59|573.19|0
1652686660000|2022-05-16 07:37:40|575.5|573.1|575.5|573.1|575.78|573.38|575.5|573.1|0
1652686670000|2022-05-16 07:37:50|574.46|572.06|574.28|571.88|574.65|572.25|574.28|571.88|0
1652686680000|2022-05-16 07:38:00|574.09|571.69|574.46|572.06|574.46|572.06|573.72|571.32|0
1652686690000|2022-05-16 07:38:10|574.65|572.25|574.65|572.25|575.03|572.63|574.65|572.25|0
1652686700000|2022-05-16 07:38:20|574.84|572.44|574.37|571.97|574.84|572.44|574.37|571.97|0
1652686710000|2022-05-16 07:38:30|574.75|572.35|574.75|572.35|575.03|572.63|574.75|572.35|0
1652686720000|2022-05-16 07:38:40|574.46|572.06|574.28|571.88|574.46|572.06|574.09|571.69|0
1652686730000|2022-05-16 07:38:50|574.46|572.06|574.19|571.79|574.46|572.06|574.19|571.79|0
1652686740000|2022-05-16 07:39:00|574|571.6|573.81|571.41|574|571.6|573.81|571.41|0
1652686750000|2022-05-16 07:39:10|573.63|571.23|573.81|571.41|573.81|571.41|573.63|571.23|0
1652686760000|2022-05-16 07:39:20|573.9|571.5|573.9|571.5|574.46|572.06|573.9|571.5|0
1652686770000|2022-05-16 07:39:30|574|571.6|574.19|571.79|574.28|571.88|574|571.6|0
1652686780000|2022-05-16 07:39:40|574.28|571.88|574.75|572.35|574.84|572.44|574.28|571.88|0
1652686790000|2022-05-16 07:39:50|574.84|572.44|575.03|572.63|575.21|572.81|574.84|572.44|0
1652686800000|2022-05-16 07:40:00|575.21|572.81|575.31|572.91|575.5|573.1|575.21|572.81|0
1652686810000|2022-05-16 07:40:10|574.56|572.16|574.65|572.25|574.65|572.25|574.46|572.06|0
1652686820000|2022-05-16 07:40:20|575.03|572.63|574.84|572.44|575.03|572.63|574.46|572.06|0
1652686830000|2022-05-16 07:40:30|575.21|572.81|575.21|572.81|575.31|572.91|575.21|572.81|0
1652686840000|2022-05-16 07:40:40|575.12|572.72|575.12|572.72|575.4|573|575.12|572.72|0
1652686850000|2022-05-16 07:40:50|575.03|572.63|574.56|572.16|575.03|572.63|574.56|572.16|0
1652686860000|2022-05-16 07:41:00|574.28|571.88|574.84|572.44|574.84|572.44|574.28|571.88|0
1652686870000|2022-05-16 07:41:10|575.03|572.63|574.65|572.25|575.03|572.63|574.65|572.25|0
1652686880000|2022-05-16 07:41:20|574.84|572.44|574.75|572.35|574.84|572.44|574.65|572.25|0
1652686890000|2022-05-16 07:41:30|574.56|572.16|574.28|571.88|574.56|572.16|574.28|571.88|0
1652686900000|2022-05-16 07:41:40|573.9|571.5|574.28|571.88|574.28|571.88|573.9|571.5|0
1652686910000|2022-05-16 07:41:50|574.46|572.06|574.56|572.16|574.56|572.16|574.46|572.06|0
1652686920000|2022-05-16 07:42:00|574.65|572.25|574.46|572.06|574.65|572.25|574.09|571.69|0
1652686930000|2022-05-16 07:42:10|574.28|571.88|574.09|571.69|574.46|572.06|574.09|571.69|0
1652686940000|2022-05-16 07:42:20|574|571.6|573.9|571.5|574|571.6|573.9|571.5|0
1652686950000|2022-05-16 07:42:30|573.81|571.41|573.53|571.13|573.9|571.5|573.53|571.13|0
1652686960000|2022-05-16 07:42:40|573.71|571.31|573.71|571.31|573.71|571.31|573.62|571.22|0
1652686970000|2022-05-16 07:42:50|573.9|571.5|573.71|571.31|573.9|571.5|573.71|571.31|0
1652686980000|2022-05-16 07:43:00|573.81|571.41|573.34|570.94|573.81|571.41|573.34|570.94|0
1652686990000|2022-05-16 07:43:10|573.53|571.13|573.44|571.04|573.71|571.31|573.44|571.04|0
1652687000000|2022-05-16 07:43:20|573.62|571.22|573.34|570.94|573.62|571.22|573.34|570.94|0
1652687010000|2022-05-16 07:43:30|572.78|570.38|573.15|570.75|573.15|570.75|572.78|570.38|0
1652687020000|2022-05-16 07:43:40|573.53|571.13|573.15|570.75|573.53|571.13|573.15|570.75|0
1652687030000|2022-05-16 07:43:50|573.34|570.94|573.53|571.13|573.53|571.13|573.34|570.94|0
1652687040000|2022-05-16 07:44:00|573.44|571.04|573.53|571.13|573.53|571.13|573.44|571.04|0
1652687050000|2022-05-16 07:44:10|573.34|570.94|573.71|571.31|573.9|571.5|573.34|570.94|0
1652687060000|2022-05-16 07:44:20|574|571.6|574.09|571.69|574.09|571.69|573.9|571.5|0
1652687070000|2022-05-16 07:44:30|574|571.6|574.28|571.88|574.28|571.88|574|571.6|0
1652687080000|2022-05-16 07:44:40|574.37|571.97|574.19|571.79|574.37|571.97|574.19|571.79|0
1652687090000|2022-05-16 07:44:50|574.28|571.88|574.37|571.97|574.46|572.06|574.19|571.79|0
1652687100000|2022-05-16 07:45:00|574.28|571.88|574.56|572.16|575.02|572.62|574.28|571.88|0
1652687110000|2022-05-16 07:45:10|574.65|572.25|574.37|571.97|574.65|572.25|574.19|571.79|0
1652687120000|2022-05-16 07:45:20|574.27|571.87|573.81|571.41|574.27|571.87|573.71|571.31|0
1652687130000|2022-05-16 07:45:30|573.9|571.5|574.46|572.06|574.46|572.06|573.9|571.5|0
1652687140000|2022-05-16 07:45:40|574.18|571.78|574.84|572.44|574.84|572.44|574.18|571.78|0
1652687150000|2022-05-16 07:45:50|574.56|572.16|574.56|572.16|574.56|572.16|574.46|572.06|0
1652687160000|2022-05-16 07:46:00|574.46|572.06|574.84|572.44|575.02|572.62|574.46|572.06|0
1652687170000|2022-05-16 07:46:10|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1652687180000|2022-05-16 07:46:20|574.46|572.06|573.9|571.5|574.46|572.06|573.9|571.5|0
1652687190000|2022-05-16 07:46:30|574|571.6|574.09|571.69|574.18|571.78|574|571.6|0
1652687200000|2022-05-16 07:46:40|574|571.6|574.27|571.87|574.27|571.87|573.71|571.31|0
1652687210000|2022-05-16 07:46:50|574.46|572.06|573.81|571.41|574.46|572.06|573.81|571.41|0
1652687220000|2022-05-16 07:47:00|573.62|571.22|573.53|571.13|573.62|571.22|573.44|571.04|0
1652687230000|2022-05-16 07:47:10|573.62|571.22|573.81|571.41|573.81|571.41|573.62|571.22|0
1652687240000|2022-05-16 07:47:20|573.71|571.31|573.34|570.94|573.71|571.31|573.34|570.94|0
1652687250000|2022-05-16 07:47:30|573.71|571.31|573.53|571.13|573.71|571.31|573.53|571.13|0
1652687260000|2022-05-16 07:47:40|573.34|570.94|571.94|569.54|573.34|570.94|571.94|569.54|0
1652687270000|2022-05-16 07:47:50|572.5|570.1|572.22|569.82|572.59|570.19|572.22|569.82|0
1652687280000|2022-05-16 07:48:00|572.13|569.73|571.09|568.69|572.13|569.73|571.09|568.69|0
1652687290000|2022-05-16 07:48:10|570.72|568.32|571.09|568.69|571.28|568.88|570.72|568.32|0
1652687300000|2022-05-16 07:48:20|571.19|568.79|570.35|567.95|571.28|568.88|570.35|567.95|0
1652687310000|2022-05-16 07:48:30|570.16|567.76|569.97|567.57|570.16|567.76|569.79|567.39|0
1652687320000|2022-05-16 07:48:40|570.07|567.67|571.09|568.69|571.09|568.69|570.07|567.67|0
1652687330000|2022-05-16 07:48:50|571.28|568.88|572.13|569.73|572.13|569.73|571.19|568.79|0
1652687340000|2022-05-16 07:49:00|572.22|569.82|571.94|569.54|572.22|569.82|571.94|569.54|0
1652687350000|2022-05-16 07:49:10|572.03|569.63|571.65|569.25|572.03|569.63|571.65|569.25|0
1652687360000|2022-05-16 07:49:20|571.84|569.44|572.31|569.91|572.4|570|571.84|569.44|0
1652687370000|2022-05-16 07:49:30|572.5|570.1|572.13|569.73|572.5|570.1|572.13|569.73|0
1652687380000|2022-05-16 07:49:40|571.84|569.44|572.03|569.63|572.03|569.63|571.65|569.25|0
1652687390000|2022-05-16 07:49:50|572.31|569.91|572.59|570.19|572.59|570.19|572.31|569.91|0
1652687400000|2022-05-16 07:50:00|572.78|570.38|573.34|570.94|573.71|571.31|572.78|570.38|0
1652687410000|2022-05-16 07:50:10|572.78|570.38|572.4|570|572.78|570.38|572.31|569.91|0
1652687420000|2022-05-16 07:50:20|572.5|570.1|573.34|570.94|573.34|570.94|572.5|570.1|0
1652687430000|2022-05-16 07:50:30|573.15|570.75|572.96|570.56|573.15|570.75|572.96|570.56|0
1652687440000|2022-05-16 07:50:40|572.69|570.29|572.13|569.73|572.69|570.29|572.13|569.73|0
1652687450000|2022-05-16 07:50:50|571.75|569.35|571.47|569.07|571.75|569.35|571|568.6|0
1652687460000|2022-05-16 07:51:00|571.75|569.35|571.38|568.98|571.84|569.44|571.38|568.98|0
1652687470000|2022-05-16 07:51:10|571.65|569.25|571.94|569.54|572.03|569.63|571.65|569.25|0
1652687480000|2022-05-16 07:51:20|572.03|569.63|572.59|570.19|572.59|570.19|572.03|569.63|0
1652687490000|2022-05-16 07:51:30|572.5|570.1|572.59|570.19|572.59|570.19|572.5|570.1|0
1652687500000|2022-05-16 07:51:40|572.69|570.29|572.31|569.91|573.15|570.75|572.31|569.91|0
1652687510000|2022-05-16 07:51:50|572.03|569.63|571.56|569.16|572.03|569.63|571.56|569.16|0
1652687520000|2022-05-16 07:52:00|572.31|569.91|572.5|570.1|572.59|570.19|572.31|569.91|0
1652687530000|2022-05-16 07:52:10|572.4|570|573.25|570.85|573.34|570.94|572.4|570|0
1652687540000|2022-05-16 07:52:20|573.71|571.31|573.9|571.5|574.27|571.87|573.71|571.31|0
1652687550000|2022-05-16 07:52:30|573.62|571.22|574.09|571.69|574.09|571.69|573.62|571.22|0
1652687560000|2022-05-16 07:52:40|574.27|571.87|574.27|571.87|574.27|571.87|574.09|571.69|0
1652687570000|2022-05-16 07:52:50|574|571.6|573.9|571.5|574|571.6|573.9|571.5|0
1652687580000|2022-05-16 07:53:00|573.34|570.94|573.62|571.22|573.71|571.31|573.34|570.94|0
1652687590000|2022-05-16 07:53:10|573.34|570.94|573.71|571.31|573.71|571.31|573.34|570.94|0
1652687600000|2022-05-16 07:53:20|574.27|571.87|574.27|571.87|574.27|571.87|574.18|571.78|0
1652687610000|2022-05-16 07:53:30|574.46|572.06|574.27|571.87|574.46|572.06|574.18|571.78|0
1652687620000|2022-05-16 07:53:40|574.46|572.06|574.56|572.16|574.56|572.16|574.46|572.06|0
1652687630000|2022-05-16 07:53:50|575.12|572.72|575.21|572.81|575.21|572.81|575.02|572.62|0
1652687640000|2022-05-16 07:54:00|575.12|572.72|575.02|572.62|575.21|572.81|574.93|572.53|0
1652687650000|2022-05-16 07:54:10|575.21|572.81|575.4|573|575.4|573|575.02|572.62|0
1652687660000|2022-05-16 07:54:20|575.58|573.18|575.21|572.81|575.58|573.18|575.21|572.81|0
1652687670000|2022-05-16 07:54:30|575.31|572.91|575.58|573.18|575.58|573.18|575.31|572.91|0
1652687680000|2022-05-16 07:54:40|575.68|573.28|575.58|573.18|575.68|573.28|575.58|573.18|0
1652687690000|2022-05-16 07:54:50|575.31|572.91|575.31|572.91|575.4|573|575.31|572.91|0
1652687700000|2022-05-16 07:55:00|575.49|573.09|575.4|573|575.49|573.09|575.21|572.81|0
1652687710000|2022-05-16 07:55:10|575.02|572.62|575.02|572.62|575.02|572.62|574.83|572.43|0
1652687720000|2022-05-16 07:55:20|575.21|572.81|575.21|572.81|575.21|572.81|575.12|572.72|0
1652687730000|2022-05-16 07:55:30|575.77|573.37|576.71|574.31|576.71|574.31|575.77|573.37|0
1652687740000|2022-05-16 07:55:40|576.62|574.22|576.06|573.66|576.62|574.22|576.06|573.66|0
1652687750000|2022-05-16 07:55:50|575.96|573.56|576.15|573.75|576.15|573.75|575.77|573.37|0
1652687760000|2022-05-16 07:56:00|575.87|573.47|575.87|573.47|575.96|573.56|575.49|573.09|0
1652687770000|2022-05-16 07:56:10|575.77|573.37|575.49|573.09|575.77|573.37|575.4|573|0
1652687780000|2022-05-16 07:56:20|575.4|573|575.21|572.81|575.4|573|575.21|572.81|0
1652687790000|2022-05-16 07:56:30|575.4|573|575.21|572.81|575.49|573.09|575.21|572.81|0
1652687800000|2022-05-16 07:56:40|574.83|572.43|574.93|572.53|574.93|572.53|574.83|572.43|0
1652687810000|2022-05-16 07:56:50|574.65|572.25|574.56|572.16|574.74|572.34|574.46|572.06|0
1652687820000|2022-05-16 07:57:00|574.83|572.43|575.02|572.62|575.02|572.62|574.83|572.43|0
1652687830000|2022-05-16 07:57:10|575.21|572.81|575.31|572.91|575.31|572.91|575.21|572.81|0
1652687840000|2022-05-16 07:57:20|574.83|572.43|574.74|572.34|574.83|572.43|574.46|572.06|0
1652687850000|2022-05-16 07:57:30|574.83|572.43|574.37|571.97|575.12|572.72|574.37|571.97|0
1652687860000|2022-05-16 07:57:40|574.08|571.68|573.81|571.41|574.18|571.78|573.71|571.31|0
1652687870000|2022-05-16 07:57:50|573.9|571.5|574.46|572.06|574.46|572.06|573.81|571.41|0
1652687880000|2022-05-16 07:58:00|574.65|572.25|574.56|572.16|574.65|572.25|574.27|571.87|0
1652687890000|2022-05-16 07:58:10|574.65|572.25|574.65|572.25|575.02|572.62|574.56|572.16|0
1652687900000|2022-05-16 07:58:20|574.83|572.43|574.83|572.43|574.93|572.53|574.74|572.34|0
1652687910000|2022-05-16 07:58:30|574.65|572.25|574.37|571.97|574.65|572.25|574.27|571.87|0
1652687920000|2022-05-16 07:58:40|574.27|571.87|574.65|572.25|574.65|572.25|574.27|571.87|0
1652687930000|2022-05-16 07:58:50|574.37|571.97|574.37|571.97|574.37|571.97|574.27|571.87|0
1652687940000|2022-05-16 07:59:00|574.08|571.68|573.52|571.12|574.08|571.68|573.52|571.12|0
1652687950000|2022-05-16 07:59:10|573.33|570.93|573.52|571.12|573.52|571.12|573.15|570.75|0
1652687960000|2022-05-16 07:59:20|573.15|570.75|573.71|571.31|573.71|571.31|573.15|570.75|0
1652687970000|2022-05-16 07:59:30|573.9|571.5|574.18|571.78|574.18|571.78|573.9|571.5|0
1652687980000|2022-05-16 07:59:40|574.37|571.97|574.46|572.06|574.46|572.06|574.27|571.87|0
1652687990000|2022-05-16 07:59:50|574.56|572.16|574.93|572.53|574.93|572.53|574.56|572.16|0
1652688000000|2022-05-16 08:00:00|574.65|572.25|574.46|572.06|574.65|572.25|574.18|571.78|0
1652688010000|2022-05-16 08:00:10|574.64|572.24|574.93|572.53|575.12|572.72|574.64|572.24|0
1652688020000|2022-05-16 08:00:20|574.83|572.43|573.99|571.59|574.83|572.43|573.99|571.59|0
1652688030000|2022-05-16 08:00:30|574.27|571.87|574.74|572.34|574.83|572.43|574.27|571.87|0
1652688040000|2022-05-16 08:00:40|574.27|571.87|574.08|571.68|574.27|571.87|573.9|571.5|0
1652688050000|2022-05-16 08:00:50|574.27|571.87|574.18|571.78|574.27|571.87|574.18|571.78|0
1652688060000|2022-05-16 08:01:00|574.27|571.87|573.71|571.31|574.27|571.87|573.71|571.31|0
1652688070000|2022-05-16 08:01:10|573.81|571.41|573.15|570.75|573.81|571.41|573.15|570.75|0
1652688080000|2022-05-16 08:01:20|572.96|570.56|573.15|570.75|573.15|570.75|572.96|570.56|0
1652688090000|2022-05-16 08:01:30|573.06|570.66|573.15|570.75|573.15|570.75|573.06|570.66|0
1652688100000|2022-05-16 08:01:40|572.5|570.1|572.12|569.72|572.5|570.1|572.12|569.72|0
1652688110000|2022-05-16 08:01:50|571.75|569.35|571.56|569.16|572.02|569.62|571.56|569.16|0
1652688120000|2022-05-16 08:02:00|571.46|569.06|571.84|569.44|571.84|569.44|571.28|568.88|0
1652688130000|2022-05-16 08:02:10|571.75|569.35|572.21|569.81|572.21|569.81|571.75|569.35|0
1652688140000|2022-05-16 08:02:20|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1652688150000|2022-05-16 08:02:30|572.31|569.91|572.4|570|572.4|570|572.21|569.81|0
1652688160000|2022-05-16 08:02:40|572.5|570.1|571.65|569.25|572.5|570.1|571.65|569.25|0
1652688170000|2022-05-16 08:02:50|572.02|569.62|572.02|569.62|572.02|569.62|571.84|569.44|0
1652688180000|2022-05-16 08:03:00|571.84|569.44|572.02|569.62|572.02|569.62|571.65|569.25|0
1652688190000|2022-05-16 08:03:10|571.93|569.53|572.02|569.62|572.02|569.62|571.93|569.53|0
1652688200000|2022-05-16 08:03:20|571.65|569.25|571.84|569.44|571.84|569.44|571.65|569.25|0
1652688210000|2022-05-16 08:03:30|572.02|569.62|571.84|569.44|572.21|569.81|571.84|569.44|0
1652688220000|2022-05-16 08:03:40|571.93|569.53|572.21|569.81|572.21|569.81|571.84|569.44|0
1652688230000|2022-05-16 08:03:50|572.4|570|572.31|569.91|572.4|570|572.21|569.81|0
1652688240000|2022-05-16 08:04:00|572.12|569.72|572.4|570|572.4|570|572.12|569.72|0
1652688250000|2022-05-16 08:04:10|572.58|570.18|572.58|570.18|572.58|570.18|572.4|570|0
1652688260000|2022-05-16 08:04:20|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1652688270000|2022-05-16 08:04:30|572.4|570|572.58|570.18|572.58|570.18|572.4|570|0
1652688280000|2022-05-16 08:04:40|572.49|570.09|572.96|570.56|572.96|570.56|572.49|570.09|0
1652688290000|2022-05-16 08:04:50|572.68|570.28|572.77|570.37|572.77|570.37|572.68|570.28|0
1652688300000|2022-05-16 08:05:00|572.68|570.28|572.31|569.91|572.68|570.28|572.31|569.91|0
1652688310000|2022-05-16 08:05:10|572.4|570|572.87|570.47|572.87|570.47|572.4|570|0
1652688320000|2022-05-16 08:05:20|573.06|570.66|573.24|570.84|573.33|570.93|573.06|570.66|0
1652688330000|2022-05-16 08:05:30|573.33|570.93|572.77|570.37|573.33|570.93|572.68|570.28|0
1652688340000|2022-05-16 08:05:40|572.49|570.09|572.02|569.62|572.49|570.09|572.02|569.62|0
1652688350000|2022-05-16 08:05:50|572.12|569.72|572.58|570.18|572.58|570.18|572.12|569.72|0
1652688360000|2022-05-16 08:06:00|572.4|570|572.02|569.62|572.4|570|572.02|569.62|0
1652688370000|2022-05-16 08:06:10|571.93|569.53|572.58|570.18|572.58|570.18|571.93|569.53|0
1652688380000|2022-05-16 08:06:20|572.31|569.91|572.68|570.28|572.68|570.28|572.31|569.91|0
1652688390000|2022-05-16 08:06:30|572.77|570.37|573.71|571.31|573.71|571.31|572.77|570.37|0
1652688400000|2022-05-16 08:06:40|573.62|571.22|573.52|571.12|573.62|571.22|573.52|571.12|0
1652688410000|2022-05-16 08:06:50|573.71|571.31|573.52|571.12|573.71|571.31|573.52|571.12|0
1652688420000|2022-05-16 08:07:00|573.71|571.31|574.46|572.06|574.46|572.06|573.71|571.31|0
1652688430000|2022-05-16 08:07:10|574.37|571.97|573.52|571.12|574.37|571.97|573.52|571.12|0
1652688440000|2022-05-16 08:07:20|573.71|571.31|573.43|571.03|573.71|571.31|573.43|571.03|0
1652688450000|2022-05-16 08:07:30|573.14|570.74|572.58|570.18|573.14|570.74|572.58|570.18|0
1652688460000|2022-05-16 08:07:40|572.96|570.56|572.4|570|573.05|570.65|572.4|570|0
1652688470000|2022-05-16 08:07:50|572.21|569.81|572.77|570.37|572.77|570.37|572.21|569.81|0
1652688480000|2022-05-16 08:08:00|572.58|570.18|572.58|570.18|573.14|570.74|572.58|570.18|0
1652688490000|2022-05-16 08:08:10|572.96|570.56|572.96|570.56|572.96|570.56|572.77|570.37|0
1652688500000|2022-05-16 08:08:20|572.02|569.62|571.84|569.44|572.12|569.72|571.84|569.44|0
1652688510000|2022-05-16 08:08:30|572.02|569.62|572.21|569.81|572.21|569.81|571.84|569.44|0
1652688520000|2022-05-16 08:08:40|572.31|569.91|572.58|570.18|572.58|570.18|572.21|569.81|0
1652688530000|2022-05-16 08:08:50|573.05|570.65|573.33|570.93|573.33|570.93|572.96|570.56|0
1652688540000|2022-05-16 08:09:00|573.24|570.84|572.12|569.72|573.24|570.84|572.12|569.72|0
1652688550000|2022-05-16 08:09:10|572.02|569.62|572.58|570.18|572.58|570.18|572.02|569.62|0
1652688560000|2022-05-16 08:09:20|572.4|570|572.21|569.81|572.4|570|572.12|569.72|0
1652688570000|2022-05-16 08:09:30|572.4|570|572.58|570.18|572.58|570.18|572.4|570|0
1652688580000|2022-05-16 08:09:40|572.4|570|572.02|569.62|572.4|570|572.02|569.62|0
1652688590000|2022-05-16 08:09:50|572.21|569.81|572.21|569.81|572.4|570|572.21|569.81|0
1652688600000|2022-05-16 08:10:00|572.31|569.91|571.46|569.06|572.31|569.91|571.46|569.06|0
1652688610000|2022-05-16 08:10:10|571.09|568.69|571.65|569.25|571.65|569.25|571.09|568.69|0
1652688620000|2022-05-16 08:10:20|571.46|569.06|570.9|568.5|571.46|569.06|570.9|568.5|0
1652688630000|2022-05-16 08:10:30|571.09|568.69|571.46|569.06|571.46|569.06|571.09|568.69|0
1652688640000|2022-05-16 08:10:40|571.65|569.25|571.93|569.53|571.93|569.53|571.65|569.25|0
1652688650000|2022-05-16 08:10:50|572.21|569.81|572.02|569.62|572.21|569.81|571.83|569.43|0
1652688660000|2022-05-16 08:11:00|571.74|569.34|571.83|569.43|571.83|569.43|571.65|569.25|0
1652688670000|2022-05-16 08:11:10|571.65|569.25|571.18|568.78|571.65|569.25|571.18|568.78|0
1652688680000|2022-05-16 08:11:20|571.27|568.87|570.81|568.41|571.27|568.87|570.81|568.41|0
1652688690000|2022-05-16 08:11:30|570.9|568.5|570.53|568.13|570.9|568.5|570.53|568.13|0
1652688700000|2022-05-16 08:11:40|570.71|568.31|570.53|568.13|570.81|568.41|570.53|568.13|0
1652688710000|2022-05-16 08:11:50|570.81|568.41|570.53|568.13|570.81|568.41|570.53|568.13|0
1652688720000|2022-05-16 08:12:00|570.44|568.04|570.71|568.31|570.71|568.31|570.44|568.04|0
1652688730000|2022-05-16 08:12:10|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1652688740000|2022-05-16 08:12:20|571|568.6|571|568.6|571.09|568.69|570.9|568.5|0
1652688750000|2022-05-16 08:12:30|571.18|568.78|570.62|568.22|571.18|568.78|570.62|568.22|0
1652688760000|2022-05-16 08:12:40|570.53|568.13|570.34|567.94|570.53|568.13|570.25|567.85|0
1652688770000|2022-05-16 08:12:50|570.44|568.04|570.34|567.94|570.44|568.04|570.06|567.66|0
1652688780000|2022-05-16 08:13:00|570.15|567.75|570.25|567.85|570.34|567.94|570.15|567.75|0
1652688790000|2022-05-16 08:13:10|570.34|567.94|570.53|568.13|570.9|568.5|570.34|567.94|0
1652688800000|2022-05-16 08:13:20|570.9|568.5|570.81|568.41|570.9|568.5|570.81|568.41|0
1652688810000|2022-05-16 08:13:30|570.9|568.5|570.81|568.41|571.18|568.78|570.81|568.41|0
1652688820000|2022-05-16 08:13:40|570.71|568.31|570.53|568.13|570.71|568.31|570.44|568.04|0
1652688830000|2022-05-16 08:13:50|570.62|568.22|570.06|567.66|570.62|568.22|570.06|567.66|0
1652688840000|2022-05-16 08:14:00|569.97|567.57|569.97|567.57|570.15|567.75|569.97|567.57|0
1652688850000|2022-05-16 08:14:10|569.69|567.29|569.78|567.38|569.88|567.48|569.69|567.29|0
1652688860000|2022-05-16 08:14:20|569.69|567.29|569.69|567.29|569.78|567.38|569.69|567.29|0
1652688870000|2022-05-16 08:14:30|569.59|567.19|569.78|567.38|569.88|567.48|569.59|567.19|0
1652688880000|2022-05-16 08:14:40|570.15|567.75|570.06|567.66|570.15|567.75|570.06|567.66|0
1652688890000|2022-05-16 08:14:50|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1652688900000|2022-05-16 08:15:00|569.69|567.29|569.97|567.57|569.97|567.57|569.69|567.29|0
1652688910000|2022-05-16 08:15:10|570.15|567.75|569.59|567.19|570.15|567.75|569.59|567.19|0
1652688920000|2022-05-16 08:15:20|569.69|567.29|568.47|566.07|569.69|567.29|568.47|566.07|0
1652688930000|2022-05-16 08:15:30|568.39|565.99|568.2|565.8|568.66|566.26|568.1|565.7|0
1652688940000|2022-05-16 08:15:40|567.92|565.52|567.73|565.33|567.92|565.52|567.73|565.33|0
1652688950000|2022-05-16 08:15:50|567.83|565.43|567.73|565.33|567.92|565.52|567.73|565.33|0
1652688960000|2022-05-16 08:16:00|567.64|565.24|568.2|565.8|568.29|565.89|567.64|565.24|0
1652688970000|2022-05-16 08:16:10|568.1|565.7|568.1|565.7|568.1|565.7|567.92|565.52|0
1652688980000|2022-05-16 08:16:20|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1652688990000|2022-05-16 08:16:30|568.29|565.89|568.47|566.07|568.57|566.17|568.29|565.89|0
1652689000000|2022-05-16 08:16:40|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1652689010000|2022-05-16 08:16:50|568.85|566.45|568.47|566.07|568.85|566.45|568.29|565.89|0
1652689020000|2022-05-16 08:17:00|568.66|566.26|568.2|565.8|568.76|566.36|568.2|565.8|0
1652689030000|2022-05-16 08:17:10|568.1|565.7|568.1|565.7|568.29|565.89|568.1|565.7|0
1652689040000|2022-05-16 08:17:20|568.29|565.89|568.01|565.61|568.29|565.89|568.01|565.61|0
1652689050000|2022-05-16 08:17:30|567.54|565.14|567.64|565.24|567.92|565.52|567.54|565.14|0
1652689060000|2022-05-16 08:17:40|567.73|565.33|566.8|564.4|567.73|565.33|566.8|564.4|0
1652689070000|2022-05-16 08:17:50|566.98|564.58|567.36|564.96|567.36|564.96|566.98|564.58|0
1652689080000|2022-05-16 08:18:00|567.17|564.77|567.08|564.68|567.17|564.77|566.8|564.4|0
1652689090000|2022-05-16 08:18:10|567.36|564.96|567.54|565.14|567.54|565.14|567.36|564.96|0
1652689100000|2022-05-16 08:18:20|567.17|564.77|566.61|564.21|567.17|564.77|566.61|564.21|0
1652689110000|2022-05-16 08:18:30|566.43|564.03|566.8|564.4|566.8|564.4|566.43|564.03|0
1652689120000|2022-05-16 08:18:40|566.98|564.58|566.71|564.31|566.98|564.58|566.71|564.31|0
1652689130000|2022-05-16 08:18:50|566.52|564.12|566.24|563.84|566.52|564.12|566.24|563.84|0
1652689140000|2022-05-16 08:19:00|566.34|563.94|566.15|563.75|566.61|564.21|566.05|563.65|0
1652689150000|2022-05-16 08:19:10|565.97|563.57|565.87|563.47|565.97|563.57|565.87|563.47|0
1652689160000|2022-05-16 08:19:20|565.97|563.57|566.43|564.03|566.43|564.03|565.97|563.57|0
1652689170000|2022-05-16 08:19:30|566.34|563.94|566.61|564.21|566.61|564.21|566.34|563.94|0
1652689180000|2022-05-16 08:19:40|566.8|564.4|566.8|564.4|566.8|564.4|566.61|564.21|0
1652689190000|2022-05-16 08:19:50|566.43|564.03|566.43|564.03|566.43|564.03|566.24|563.84|0
1652689200000|2022-05-16 08:20:00|566.05|563.65|566.24|563.84|566.24|563.84|566.05|563.65|0
1652689210000|2022-05-16 08:20:10|566.05|563.65|565.96|563.56|566.05|563.65|565.96|563.56|0
1652689220000|2022-05-16 08:20:20|566.05|563.65|566.43|564.03|566.43|564.03|565.87|563.47|0
1652689230000|2022-05-16 08:20:30|566.61|564.21|566.24|563.84|566.71|564.31|566.05|563.65|0
1652689240000|2022-05-16 08:20:40|566.43|564.03|566.8|564.4|566.8|564.4|566.43|564.03|0
1652689250000|2022-05-16 08:20:50|566.61|564.21|566.89|564.49|566.89|564.49|566.61|564.21|0
1652689260000|2022-05-16 08:21:00|566.61|564.21|566.8|564.4|566.8|564.4|566.61|564.21|0
1652689270000|2022-05-16 08:21:10|566.61|564.21|566.61|564.21|566.61|564.21|566.61|564.21|0
1652689280000|2022-05-16 08:21:20|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1652689290000|2022-05-16 08:21:30|566.61|564.21|566.24|563.84|566.61|564.21|566.24|563.84|0
1652689300000|2022-05-16 08:21:40|566.05|563.65|565.96|563.56|566.05|563.65|565.87|563.47|0
1652689310000|2022-05-16 08:21:50|566.05|563.65|565.78|563.38|566.05|563.65|565.78|563.38|0
1652689320000|2022-05-16 08:22:00|565.5|563.1|565.96|563.56|565.96|563.56|565.5|563.1|0
1652689330000|2022-05-16 08:22:10|565.87|563.47|565.87|563.47|565.87|563.47|565.68|563.28|0
1652689340000|2022-05-16 08:22:20|565.68|563.28|565.96|563.56|565.96|563.56|565.68|563.28|0
1652689350000|2022-05-16 08:22:30|565.78|563.38|565.87|563.47|565.87|563.47|565.68|563.28|0
1652689360000|2022-05-16 08:22:40|565.78|563.38|566.05|563.65|566.05|563.65|565.78|563.38|0
1652689370000|2022-05-16 08:22:50|565.87|563.47|566.05|563.65|566.05|563.65|565.87|563.47|0
1652689380000|2022-05-16 08:23:00|565.87|563.47|565.87|563.47|566.42|564.02|565.87|563.47|0
1652689390000|2022-05-16 08:23:10|566.24|563.84|566.61|564.21|566.61|564.21|566.24|563.84|0
1652689400000|2022-05-16 08:23:20|566.42|564.02|566.24|563.84|566.42|564.02|566.24|563.84|0
1652689410000|2022-05-16 08:23:30|565.87|563.47|565.87|563.47|565.87|563.47|565.68|563.28|0
1652689420000|2022-05-16 08:23:40|565.5|563.1|565.31|562.91|565.5|563.1|564.94|562.54|0
1652689430000|2022-05-16 08:23:50|565.12|562.72|565.31|562.91|565.31|562.91|565.12|562.72|0
1652689440000|2022-05-16 08:24:00|565.12|562.72|564.94|562.54|565.31|562.91|564.94|562.54|0
1652689450000|2022-05-16 08:24:10|564.85|562.45|565.5|563.1|565.5|563.1|564.85|562.45|0
1652689460000|2022-05-16 08:24:20|565.68|563.28|565.68|563.28|565.78|563.38|565.59|563.19|0
1652689470000|2022-05-16 08:24:30|565.87|563.47|566.05|563.65|566.05|563.65|565.78|563.38|0
1652689480000|2022-05-16 08:24:40|565.96|563.56|566.24|563.84|566.24|563.84|565.96|563.56|0
1652689490000|2022-05-16 08:24:50|566.15|563.75|565.12|562.72|566.15|563.75|565.12|562.72|0
1652689500000|2022-05-16 08:25:00|564.85|562.45|565.31|562.91|565.78|563.38|564.85|562.45|0
1652689510000|2022-05-16 08:25:10|565.12|562.72|564.66|562.26|565.12|562.72|564.66|562.26|0
1652689520000|2022-05-16 08:25:20|564.75|562.35|564.94|562.54|564.94|562.54|564.75|562.35|0
1652689530000|2022-05-16 08:25:30|565.12|562.72|565.12|562.72|565.31|562.91|565.12|562.72|0
1652689540000|2022-05-16 08:25:40|565.03|562.63|565.96|563.56|565.96|563.56|565.03|562.63|0
1652689550000|2022-05-16 08:25:50|566.33|563.93|566.61|564.21|566.61|564.21|566.33|563.93|0
1652689560000|2022-05-16 08:26:00|566.52|564.12|567.17|564.77|567.17|564.77|566.52|564.12|0
1652689570000|2022-05-16 08:26:10|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1652689580000|2022-05-16 08:26:20|567.26|564.86|567.17|564.77|567.26|564.86|567.17|564.77|0
1652689590000|2022-05-16 08:26:30|567.54|565.14|567.35|564.95|567.64|565.24|567.35|564.95|0
1652689600000|2022-05-16 08:26:40|567.54|565.14|567.91|565.51|567.91|565.51|567.54|565.14|0
1652689610000|2022-05-16 08:26:50|568.1|565.7|567.54|565.14|568.1|565.7|567.35|564.95|0
1652689620000|2022-05-16 08:27:00|567.45|565.05|567.73|565.33|567.73|565.33|567.45|565.05|0
1652689630000|2022-05-16 08:27:10|567.35|564.95|567.17|564.77|567.35|564.95|567.17|564.77|0
1652689640000|2022-05-16 08:27:20|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1652689650000|2022-05-16 08:27:30|567.26|564.86|567.45|565.05|567.45|565.05|567.26|564.86|0
1652689660000|2022-05-16 08:27:40|567.91|565.51|567.45|565.05|567.91|565.51|567.45|565.05|0
1652689670000|2022-05-16 08:27:50|567.73|565.33|568.01|565.61|568.01|565.61|567.64|565.24|0
1652689680000|2022-05-16 08:28:00|567.91|565.51|567.54|565.14|568.28|565.88|567.54|565.14|0
1652689690000|2022-05-16 08:28:10|567.64|565.24|567.73|565.33|567.73|565.33|567.64|565.24|0
1652689700000|2022-05-16 08:28:20|567.82|565.42|568.47|566.07|568.47|566.07|567.73|565.33|0
1652689710000|2022-05-16 08:28:30|568.28|565.88|568.19|565.79|568.28|565.88|568.19|565.79|0
1652689720000|2022-05-16 08:28:40|568.1|565.7|568.38|565.98|568.47|566.07|568.1|565.7|0
1652689730000|2022-05-16 08:28:50|568.1|565.7|568.47|566.07|568.47|566.07|568.1|565.7|0
1652689740000|2022-05-16 08:29:00|568.19|565.79|568.28|565.88|568.57|566.17|568.19|565.79|0
1652689750000|2022-05-16 08:29:10|568.47|566.07|568.28|565.88|568.47|566.07|568.28|565.88|0
1652689760000|2022-05-16 08:29:20|568.47|566.07|568.38|565.98|568.47|566.07|568.38|565.98|0
1652689770000|2022-05-16 08:29:30|568.28|565.88|567.91|565.51|568.28|565.88|567.91|565.51|0
1652689780000|2022-05-16 08:29:40|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1652689790000|2022-05-16 08:29:50|568.19|565.79|568.19|565.79|568.28|565.88|568.19|565.79|0
1652689800000|2022-05-16 08:30:00|568.1|565.7|568.75|566.35|568.75|566.35|568.1|565.7|0
1652689810000|2022-05-16 08:30:10|568.47|566.07|568.84|566.44|568.84|566.44|568.47|566.07|0
1652689820000|2022-05-16 08:30:20|568.66|566.26|568.75|566.35|568.84|566.44|568.66|566.26|0
1652689830000|2022-05-16 08:30:30|569.22|566.82|568.75|566.35|569.22|566.82|568.75|566.35|0
1652689840000|2022-05-16 08:30:40|568.94|566.54|569.22|566.82|569.22|566.82|568.94|566.54|0
1652689850000|2022-05-16 08:30:50|569.13|566.73|568.66|566.26|569.22|566.82|568.66|566.26|0
1652689860000|2022-05-16 08:31:00|568.84|566.44|568.47|566.07|568.84|566.44|568.47|566.07|0
1652689870000|2022-05-16 08:31:10|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1652689880000|2022-05-16 08:31:20|568.28|565.88|568.1|565.7|568.28|565.88|567.72|565.32|0
1652689890000|2022-05-16 08:31:30|568.19|565.79|567.45|565.05|568.19|565.79|567.45|565.05|0
1652689900000|2022-05-16 08:31:40|567.17|564.77|566.98|564.58|567.17|564.77|566.42|564.02|0
1652689910000|2022-05-16 08:31:50|566.42|564.02|566.52|564.12|566.52|564.12|566.42|564.02|0
1652689920000|2022-05-16 08:32:00|566.42|564.02|566.61|564.21|566.61|564.21|566.24|563.84|0
1652689930000|2022-05-16 08:32:10|566.52|564.12|567.08|564.68|567.08|564.68|566.52|564.12|0
1652689940000|2022-05-16 08:32:20|566.89|564.49|566.79|564.39|566.89|564.49|566.79|564.39|0
1652689950000|2022-05-16 08:32:30|566.61|564.21|566.98|564.58|566.98|564.58|566.61|564.21|0
1652689960000|2022-05-16 08:32:40|566.89|564.49|566.89|564.49|566.89|564.49|566.79|564.39|0
1652689970000|2022-05-16 08:32:50|566.98|564.58|566.61|564.21|566.98|564.58|566.61|564.21|0
1652689980000|2022-05-16 08:33:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1652689990000|2022-05-16 08:33:10|566.7|564.3|566.52|564.12|566.7|564.3|566.52|564.12|0
1652690000000|2022-05-16 08:33:20|566.61|564.21|566.52|564.12|566.89|564.49|566.52|564.12|0
1652690010000|2022-05-16 08:33:30|566.61|564.21|566.61|564.21|566.7|564.3|566.61|564.21|0
1652690020000|2022-05-16 08:33:40|566.7|564.3|565.4|563|566.7|564.3|565.4|563|0
1652690030000|2022-05-16 08:33:50|565.68|563.28|565.96|563.56|565.96|563.56|565.59|563.19|0
1652690040000|2022-05-16 08:34:00|566.15|563.75|565.96|563.56|566.15|563.75|565.96|563.56|0
1652690050000|2022-05-16 08:34:10|566.15|563.75|566.15|563.75|566.24|563.84|566.05|563.65|0
1652690060000|2022-05-16 08:34:20|566.05|563.65|565.96|563.56|566.24|563.84|565.96|563.56|0
1652690070000|2022-05-16 08:34:30|565.86|563.46|565.86|563.46|565.96|563.56|565.86|563.46|0
1652690080000|2022-05-16 08:34:40|566.05|563.65|566.52|564.12|566.52|564.12|566.05|563.65|0
1652690090000|2022-05-16 08:34:50|566.79|564.39|566.79|564.39|567.08|564.68|566.79|564.39|0
1652690100000|2022-05-16 08:35:00|566.89|564.49|566.98|564.58|566.98|564.58|566.89|564.49|0
1652690110000|2022-05-16 08:35:10|566.89|564.49|567.16|564.76|567.16|564.76|566.89|564.49|0
1652690120000|2022-05-16 08:35:20|567.35|564.95|567.35|564.95|567.54|565.14|567.35|564.95|0
1652690130000|2022-05-16 08:35:30|567.54|565.14|567.16|564.76|567.72|565.32|567.16|564.76|0
1652690140000|2022-05-16 08:35:40|566.98|564.58|567.16|564.76|567.16|564.76|566.98|564.58|0
1652690150000|2022-05-16 08:35:50|566.98|564.58|566.79|564.39|566.98|564.58|566.61|564.21|0
1652690160000|2022-05-16 08:36:00|566.7|564.3|566.89|564.49|566.89|564.49|566.7|564.3|0
1652690170000|2022-05-16 08:36:10|566.98|564.58|567.16|564.76|567.16|564.76|566.79|564.39|0
1652690180000|2022-05-16 08:36:20|567.35|564.95|566.98|564.58|567.35|564.95|566.98|564.58|0
1652690190000|2022-05-16 08:36:30|566.61|564.21|566.7|564.3|566.7|564.3|566.61|564.21|0
1652690200000|2022-05-16 08:36:40|566.61|564.21|566.79|564.39|566.79|564.39|566.42|564.02|0
1652690210000|2022-05-16 08:36:50|566.61|564.21|566.23|563.83|566.61|564.21|566.05|563.65|0
1652690220000|2022-05-16 08:37:00|566.05|563.65|566.23|563.83|566.23|563.83|566.05|563.65|0
1652690230000|2022-05-16 08:37:10|566.61|564.21|566.79|564.39|566.79|564.39|566.52|564.12|0
1652690240000|2022-05-16 08:37:20|566.61|564.21|566.52|564.12|566.61|564.21|566.42|564.02|0
1652690250000|2022-05-16 08:37:30|566.61|564.21|566.79|564.39|566.79|564.39|566.61|564.21|0
1652690260000|2022-05-16 08:37:40|566.42|564.02|566.61|564.21|566.61|564.21|566.23|563.83|0
1652690270000|2022-05-16 08:37:50|566.79|564.39|566.98|564.58|566.98|564.58|566.79|564.39|0
1652690280000|2022-05-16 08:38:00|567.16|564.76|567.16|564.76|567.35|564.95|567.16|564.76|0
1652690290000|2022-05-16 08:38:10|567.72|565.32|567.45|565.05|567.72|565.32|567.45|565.05|0
1652690300000|2022-05-16 08:38:20|567.72|565.32|568.01|565.61|568.01|565.61|567.54|565.14|0
1652690310000|2022-05-16 08:38:30|567.54|565.14|567.91|565.51|567.91|565.51|567.54|565.14|0
1652690320000|2022-05-16 08:38:40|567.72|565.32|567.91|565.51|567.91|565.51|567.72|565.32|0
1652690330000|2022-05-16 08:38:50|567.72|565.32|567.91|565.51|567.91|565.51|567.72|565.32|0
1652690340000|2022-05-16 08:39:00|567.72|565.32|568.47|566.07|568.47|566.07|567.72|565.32|0
1652690350000|2022-05-16 08:39:10|568.84|566.44|568.65|566.25|568.84|566.44|568.65|566.25|0
1652690360000|2022-05-16 08:39:20|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1652690370000|2022-05-16 08:39:30|569.03|566.63|568.84|566.44|569.31|566.91|568.84|566.44|0
1652690380000|2022-05-16 08:39:40|569.03|566.63|569.21|566.81|569.21|566.81|569.03|566.63|0
1652690390000|2022-05-16 08:39:50|569.03|566.63|568.84|566.44|569.03|566.63|568.84|566.44|0
1652690400000|2022-05-16 08:40:00|568.65|566.25|568.84|566.44|568.84|566.44|568.47|566.07|0
1652690410000|2022-05-16 08:40:10|569.03|566.63|569.4|567|569.4|567|568.84|566.44|0
1652690430000|2022-05-16 08:40:30|569.58|567.18|569.77|567.37|569.87|567.47|569.58|567.18|0
1652690440000|2022-05-16 08:40:40|569.96|567.56|570.14|567.74|570.33|567.93|569.96|567.56|0
1652690460000|2022-05-16 08:41:00|570.33|567.93|570.43|568.03|570.43|568.03|570.33|567.93|0
1652690470000|2022-05-16 08:41:10|570.24|567.84|569.77|567.37|570.33|567.93|569.77|567.37|0
1652690490000|2022-05-16 08:41:30|569.21|566.81|569.4|567|569.4|567|569.21|566.81|0
1652690500000|2022-05-16 08:41:40|569.31|566.91|569.03|566.63|569.4|567|569.03|566.63|0
1652690510000|2022-05-16 08:41:50|568.84|566.44|569.03|566.63|569.03|566.63|568.84|566.44|0
1652690520000|2022-05-16 08:42:00|568.84|566.44|569.21|566.81|569.21|566.81|568.84|566.44|0
1652690530000|2022-05-16 08:42:10|569.4|567|568.84|566.44|569.4|567|568.84|566.44|0
1652690540000|2022-05-16 08:42:20|568.65|566.25|569.21|566.81|569.21|566.81|568.65|566.25|0
1652690550000|2022-05-16 08:42:30|569.12|566.72|569.21|566.81|569.21|566.81|569.12|566.72|0
1652690560000|2022-05-16 08:42:40|569.02|566.62|568.56|566.16|569.02|566.62|568.47|566.07|0
1652690570000|2022-05-16 08:42:50|568.47|566.07|568.19|565.79|568.47|566.07|568.19|565.79|0
1652690580000|2022-05-16 08:43:00|568.28|565.88|568.09|565.69|568.47|566.07|568.09|565.69|0
1652690590000|2022-05-16 08:43:10|567.82|565.42|567.91|565.51|567.91|565.51|567.72|565.32|0
1652690600000|2022-05-16 08:43:20|567.72|565.32|567.53|565.13|567.72|565.32|567.53|565.13|0
1652690610000|2022-05-16 08:43:30|567.35|564.95|567.72|565.32|567.72|565.32|567.35|564.95|0
1652690620000|2022-05-16 08:43:40|567.53|565.13|567.45|565.05|567.53|565.13|567.45|565.05|0
1652690630000|2022-05-16 08:43:50|567.35|564.95|567.53|565.13|567.53|565.13|567.35|564.95|0
1652690640000|2022-05-16 08:44:00|567.72|565.32|567.72|565.32|568|565.6|567.72|565.32|0
1652690660000|2022-05-16 08:44:20|567.53|565.13|567.72|565.32|567.72|565.32|567.53|565.13|0
1652690670000|2022-05-16 08:44:30|567.53|565.13|567.82|565.42|567.91|565.51|567.53|565.13|0
1652690680000|2022-05-16 08:44:40|567.72|565.32|568.09|565.69|568.09|565.69|567.72|565.32|0
1652690690000|2022-05-16 08:44:50|568|565.6|568.09|565.69|568.19|565.79|568|565.6|0
1652690700000|2022-05-16 08:45:00|568|565.6|567.91|565.51|568.09|565.69|567.91|565.51|0
1652690710000|2022-05-16 08:45:10|567.72|565.32|567.53|565.13|567.72|565.32|567.44|565.04|0
1652690720000|2022-05-16 08:45:20|567.35|564.95|566.98|564.58|567.35|564.95|566.98|564.58|0
1652690730000|2022-05-16 08:45:30|567.16|564.76|567.35|564.95|567.35|564.95|566.98|564.58|0
1652690740000|2022-05-16 08:45:40|567.16|564.76|567.26|564.86|567.26|564.86|567.16|564.76|0
1652690750000|2022-05-16 08:45:50|567.53|565.13|567.91|565.51|567.91|565.51|567.53|565.13|0
1652690760000|2022-05-16 08:46:00|567.72|565.32|567.91|565.51|567.91|565.51|567.72|565.32|0
1652690770000|2022-05-16 08:46:10|567.82|565.42|568.09|565.69|568.19|565.79|567.82|565.42|0
1652690790000|2022-05-16 08:46:30|568.19|565.79|568.19|565.79|568.19|565.79|568.09|565.69|0
1652690800000|2022-05-16 08:46:40|568.28|565.88|568.09|565.69|568.28|565.88|568.09|565.69|0
1652690810000|2022-05-16 08:46:50|567.91|565.51|567.72|565.32|567.91|565.51|567.72|565.32|0
1652690820000|2022-05-16 08:47:00|567.82|565.42|567.82|565.42|568|565.6|567.82|565.42|0
1652690830000|2022-05-16 08:47:10|567.72|565.32|567.26|564.86|567.72|565.32|567.26|564.86|0
1652690840000|2022-05-16 08:47:20|567.53|565.13|567.72|565.32|567.72|565.32|567.53|565.13|0
1652690850000|2022-05-16 08:47:30|567.35|564.95|567.16|564.76|567.35|564.95|567.16|564.76|0
1652690860000|2022-05-16 08:47:40|567.07|564.67|567.53|565.13|567.53|565.13|567.07|564.67|0
1652690870000|2022-05-16 08:47:50|567.72|565.32|567.26|564.86|567.72|565.32|567.26|564.86|0
1652690880000|2022-05-16 08:48:00|567.16|564.76|567.16|564.76|567.35|564.95|567.16|564.76|0
1652690890000|2022-05-16 08:48:10|567.26|564.86|567.35|564.95|567.35|564.95|567.16|564.76|0
1652690900000|2022-05-16 08:48:20|567.26|564.86|567.16|564.76|567.26|564.86|567.07|564.67|0
1652690910000|2022-05-16 08:48:30|567.07|564.67|567.35|564.95|567.35|564.95|567.07|564.67|0
1652690920000|2022-05-16 08:48:40|567.44|565.04|567.16|564.76|567.44|565.04|567.16|564.76|0
1652690930000|2022-05-16 08:48:50|566.97|564.57|567.07|564.67|567.07|564.67|566.79|564.39|0
1652690940000|2022-05-16 08:49:00|566.79|564.39|566.89|564.49|566.89|564.49|566.6|564.2|0
1652690950000|2022-05-16 08:49:10|566.79|564.39|566.97|564.57|566.97|564.57|566.79|564.39|0
1652690960000|2022-05-16 08:49:20|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1652690970000|2022-05-16 08:49:30|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1652690980000|2022-05-16 08:49:40|567.07|564.67|566.79|564.39|567.07|564.67|566.79|564.39|0
1652690990000|2022-05-16 08:49:50|566.88|564.48|566.97|564.57|566.97|564.57|566.88|564.48|0
1652691000000|2022-05-16 08:50:00|566.88|564.48|566.97|564.57|567.26|564.86|566.88|564.48|0
1652691010000|2022-05-16 08:50:10|566.88|564.48|567.16|564.76|567.16|564.76|566.88|564.48|0
1652691020000|2022-05-16 08:50:20|566.97|564.57|566.88|564.48|566.97|564.57|566.88|564.48|0
1652691030000|2022-05-16 08:50:30|566.97|564.57|567.07|564.67|567.16|564.76|566.97|564.57|0
1652691040000|2022-05-16 08:50:40|567.16|564.76|566.88|564.48|567.16|564.76|566.88|564.48|0
1652691050000|2022-05-16 08:50:50|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1652691060000|2022-05-16 08:51:00|566.97|564.57|567.16|564.76|567.16|564.76|566.97|564.57|0
1652691070000|2022-05-16 08:51:10|567.35|564.95|567.35|564.95|567.35|564.95|567.16|564.76|0
1652691080000|2022-05-16 08:51:20|567.16|564.76|565.86|563.46|567.16|564.76|565.86|563.46|0
1652691090000|2022-05-16 08:51:30|565.67|563.27|565.49|563.09|565.77|563.37|565.49|563.09|0
1652691100000|2022-05-16 08:51:40|565.3|562.9|565.4|563|565.49|563.09|565.3|562.9|0
1652691110000|2022-05-16 08:51:50|564.56|562.16|564.65|562.25|564.74|562.34|564.37|561.97|0
1652691120000|2022-05-16 08:52:00|564.84|562.44|564.84|562.44|564.84|562.44|564.74|562.34|0
1652691130000|2022-05-16 08:52:10|565.03|562.63|565.3|562.9|565.3|562.9|564.93|562.53|0
1652691140000|2022-05-16 08:52:20|565.11|562.71|565.4|563|565.4|563|565.11|562.71|0
1652691150000|2022-05-16 08:52:30|565.49|563.09|565.58|563.18|565.67|563.27|565.49|563.09|0
1652691160000|2022-05-16 08:52:40|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1652691170000|2022-05-16 08:52:50|565.67|563.27|565.3|562.9|565.67|563.27|565.21|562.81|0
1652691180000|2022-05-16 08:53:00|565.49|563.09|565.49|563.09|565.49|563.09|565.3|562.9|0
1652691190000|2022-05-16 08:53:10|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1652691200000|2022-05-16 08:53:20|565.3|562.9|564.74|562.34|565.3|562.9|564.56|562.16|0
1652691210000|2022-05-16 08:53:30|564.84|562.44|564.56|562.16|564.93|562.53|564.56|562.16|0
1652691220000|2022-05-16 08:53:40|564.65|562.25|564.84|562.44|564.84|562.44|564.65|562.25|0
1652691230000|2022-05-16 08:53:50|565.11|562.71|564.56|562.16|565.11|562.71|564.56|562.16|0
1652691240000|2022-05-16 08:54:00|564.37|561.97|564.37|561.97|564.37|561.97|564.1|561.7|0
1652691250000|2022-05-16 08:54:10|564.56|562.16|564.37|561.97|564.56|562.16|564.37|561.97|0
1652691260000|2022-05-16 08:54:20|564.19|561.79|564.28|561.88|564.37|561.97|564.19|561.79|0
1652691270000|2022-05-16 08:54:30|564|561.6|564|561.6|564.19|561.79|564|561.6|0
1652691280000|2022-05-16 08:54:40|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1652691290000|2022-05-16 08:54:50|564.19|561.79|564.1|561.7|564.37|561.97|564.1|561.7|0
1652691300000|2022-05-16 08:55:00|564.19|561.79|564.37|561.97|564.56|562.16|564.19|561.79|0
1652691310000|2022-05-16 08:55:10|564.19|561.79|564.56|562.16|564.56|562.16|564.19|561.79|0
1652691320000|2022-05-16 08:55:20|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1652691330000|2022-05-16 08:55:30|564|561.6|563.63|561.23|564|561.6|563.63|561.23|0
1652691340000|2022-05-16 08:55:40|564|561.6|564.19|561.79|564.19|561.79|564|561.6|0
1652691350000|2022-05-16 08:55:50|564.1|561.7|563.81|561.41|564.1|561.7|563.81|561.41|0
1652691360000|2022-05-16 08:56:00|564|561.6|564|561.6|564|561.6|563.81|561.41|0
1652691370000|2022-05-16 08:56:10|563.81|561.41|563.91|561.51|563.91|561.51|563.81|561.41|0
1652691380000|2022-05-16 08:56:20|564.19|561.79|564.19|561.79|564.37|561.97|564.19|561.79|0
1652691390000|2022-05-16 08:56:30|563.81|561.41|563.44|561.04|563.81|561.41|563.44|561.04|0
1652691400000|2022-05-16 08:56:40|563.35|560.95|562.7|560.3|563.35|560.95|562.7|560.3|0
1652691410000|2022-05-16 08:56:50|562.52|560.12|562.33|559.93|562.52|560.12|562.33|559.93|0
1652691420000|2022-05-16 08:57:00|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1652691430000|2022-05-16 08:57:10|562.52|560.12|562.89|560.49|562.89|560.49|562.52|560.12|0
1652691440000|2022-05-16 08:57:20|562.7|560.3|562.52|560.12|562.7|560.3|562.52|560.12|0
1652691450000|2022-05-16 08:57:30|562.61|560.21|563.07|560.67|563.07|560.67|562.52|560.12|0
1652691460000|2022-05-16 08:57:40|562.98|560.58|563.17|560.77|563.26|560.86|562.98|560.58|0
1652691470000|2022-05-16 08:57:50|563.26|560.86|562.61|560.21|563.26|560.86|562.61|560.21|0
1652691480000|2022-05-16 08:58:00|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1652691490000|2022-05-16 08:58:10|562.61|560.21|562.52|560.12|562.61|560.21|562.33|559.93|0
1652691500000|2022-05-16 08:58:20|562.61|560.21|562.7|560.3|562.7|560.3|562.61|560.21|0
1652691510000|2022-05-16 08:58:30|562.61|560.21|562.33|559.93|562.61|560.21|562.33|559.93|0
1652691520000|2022-05-16 08:58:40|562.52|560.12|562.43|560.03|562.61|560.21|562.33|559.93|0
1652691530000|2022-05-16 08:58:50|562.52|560.12|562.33|559.93|562.52|560.12|562.33|559.93|0
1652691540000|2022-05-16 08:59:00|562.52|560.12|562.33|559.93|562.52|560.12|562.33|559.93|0
1652691550000|2022-05-16 08:59:10|562.52|560.12|562.33|559.93|562.52|560.12|562.33|559.93|0
1652691560000|2022-05-16 08:59:20|562.24|559.84|561.96|559.56|562.24|559.84|561.96|559.56|0
1652691570000|2022-05-16 08:59:30|562.15|559.75|562.33|559.93|562.33|559.93|562.15|559.75|0
1652691580000|2022-05-16 08:59:40|562.43|560.03|561.96|559.56|562.52|560.12|561.96|559.56|0
1652691590000|2022-05-16 08:59:50|561.77|559.37|561.59|559.19|561.77|559.37|561.59|559.19|0
1652691600000|2022-05-16 09:00:00|561.96|559.56|562.33|559.93|562.33|559.93|561.96|559.56|0
1652691610000|2022-05-16 09:00:10|562.14|559.74|561.77|559.37|562.14|559.74|561.77|559.37|0
1652691620000|2022-05-16 09:00:20|561.96|559.56|561.59|559.19|561.96|559.56|561.59|559.19|0
1652691630000|2022-05-16 09:00:30|561.4|559|561.59|559.19|561.59|559.19|561.4|559|0
1652691640000|2022-05-16 09:00:40|561.77|559.37|561.59|559.19|561.77|559.37|561.59|559.19|0
1652691650000|2022-05-16 09:00:50|561.4|559|561.59|559.19|561.59|559.19|561.22|558.82|0
1652691660000|2022-05-16 09:01:00|561.4|559|561.96|559.56|561.96|559.56|561.4|559|0
1652691670000|2022-05-16 09:01:10|562.14|559.74|561.96|559.56|562.14|559.74|561.96|559.56|0
1652691680000|2022-05-16 09:01:20|562.14|559.74|562.24|559.84|562.33|559.93|562.14|559.74|0
1652691690000|2022-05-16 09:01:30|562.51|560.11|562.33|559.93|562.51|560.11|562.33|559.93|0
1652691700000|2022-05-16 09:01:40|562.43|560.03|562.14|559.74|562.43|560.03|562.14|559.74|0
1652691710000|2022-05-16 09:01:50|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1652691720000|2022-05-16 09:02:00|561.96|559.56|561.22|558.82|561.96|559.56|561.22|558.82|0
1652691730000|2022-05-16 09:02:10|561.03|558.63|561.4|559|561.4|559|561.03|558.63|0
1652691740000|2022-05-16 09:02:20|561.31|558.91|561.4|559|561.59|559.19|561.31|558.91|0
1652691760000|2022-05-16 09:02:40|561.22|558.82|560.85|558.45|561.22|558.82|560.85|558.45|0
1652691770000|2022-05-16 09:02:50|561.03|558.63|561.03|558.63|561.03|558.63|560.85|558.45|0
1652691780000|2022-05-16 09:03:00|560.94|558.54|561.03|558.63|561.03|558.63|560.94|558.54|0
1652691790000|2022-05-16 09:03:10|561.22|558.82|561.4|559|561.4|559|561.22|558.82|0
1652691810000|2022-05-16 09:03:30|561.31|558.91|561.22|558.82|561.4|559|561.22|558.82|0
1652691820000|2022-05-16 09:03:40|561.13|558.73|561.22|558.82|561.22|558.82|561.13|558.73|0
1652691830000|2022-05-16 09:03:50|561.13|558.73|560.94|558.54|561.13|558.73|560.94|558.54|0
1652691840000|2022-05-16 09:04:00|560.85|558.45|561.22|558.82|561.22|558.82|560.85|558.45|0
1652691850000|2022-05-16 09:04:10|561.31|558.91|561.4|559|561.4|559|561.22|558.82|0
1652691860000|2022-05-16 09:04:20|561.31|558.91|561.4|559|561.4|559|561.31|558.91|0
1652691890000|2022-05-16 09:04:50|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1652691900000|2022-05-16 09:05:00|561.22|558.82|561.5|559.1|561.5|559.1|561.22|558.82|0
1652691910000|2022-05-16 09:05:10|561.68|559.28|562.05|559.65|562.05|559.65|561.68|559.28|0
1652691920000|2022-05-16 09:05:20|561.96|559.56|562.14|559.74|562.14|559.74|561.96|559.56|0
1652691930000|2022-05-16 09:05:30|562.33|559.93|562.8|560.4|562.8|560.4|562.33|559.93|0
1652691940000|2022-05-16 09:05:40|562.7|560.3|562.7|560.3|562.88|560.48|562.61|560.21|0
1652691950000|2022-05-16 09:05:50|562.61|560.21|562.51|560.11|562.7|560.3|562.51|560.11|0
1652691960000|2022-05-16 09:06:00|562.7|560.3|562.51|560.11|562.7|560.3|562.51|560.11|0
1652691970000|2022-05-16 09:06:10|562.42|560.02|562.33|559.93|562.42|560.02|562.33|559.93|0
1652691980000|2022-05-16 09:06:20|562.14|559.74|561.96|559.56|562.14|559.74|561.96|559.56|0
1652691990000|2022-05-16 09:06:30|561.77|559.37|562.14|559.74|562.24|559.84|561.77|559.37|0
1652692000000|2022-05-16 09:06:40|561.96|559.56|562.14|559.74|562.14|559.74|561.96|559.56|0
1652692010000|2022-05-16 09:06:50|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1652692020000|2022-05-16 09:07:00|562.14|559.74|562.33|559.93|562.33|559.93|562.14|559.74|0
1652692030000|2022-05-16 09:07:10|562.51|560.11|562.33|559.93|562.51|560.11|562.33|559.93|0
1652692040000|2022-05-16 09:07:20|562.24|559.84|562.7|560.3|562.7|560.3|562.24|559.84|0
1652692050000|2022-05-16 09:07:30|562.79|560.39|563.44|561.04|563.44|561.04|562.79|560.39|0
1652692060000|2022-05-16 09:07:40|563.35|560.95|563.25|560.85|563.35|560.95|563.25|560.85|0
1652692070000|2022-05-16 09:07:50|563.35|560.95|563.62|561.22|563.62|561.22|563.35|560.95|0
1652692080000|2022-05-16 09:08:00|563.54|561.14|563.62|561.22|563.62|561.22|563.54|561.14|0
1652692090000|2022-05-16 09:08:10|563.44|561.04|563.91|561.51|563.91|561.51|563.44|561.04|0
1652692100000|2022-05-16 09:08:20|563.81|561.41|563.91|561.51|563.91|561.51|563.72|561.32|0
1652692110000|2022-05-16 09:08:30|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1652692120000|2022-05-16 09:08:40|563.62|561.22|563.72|561.32|563.81|561.41|563.62|561.22|0
1652692130000|2022-05-16 09:08:50|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1652692140000|2022-05-16 09:09:00|563.35|560.95|563.44|561.04|563.44|561.04|563.35|560.95|0
1652692150000|2022-05-16 09:09:10|563.25|560.85|563.54|561.14|563.62|561.22|563.25|560.85|0
1652692160000|2022-05-16 09:09:20|563.25|560.85|562.88|560.48|563.25|560.85|562.88|560.48|0
1652692170000|2022-05-16 09:09:30|562.98|560.58|562.88|560.48|563.07|560.67|562.88|560.48|0
1652692180000|2022-05-16 09:09:40|563.25|560.85|563.44|561.04|563.44|561.04|563.25|560.85|0
1652692190000|2022-05-16 09:09:50|563.54|561.14|563.25|560.85|563.54|561.14|563.25|560.85|0
1652692200000|2022-05-16 09:10:00|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1652692210000|2022-05-16 09:10:10|563.44|561.04|563.62|561.22|563.81|561.41|563.44|561.04|0
1652692220000|2022-05-16 09:10:20|563.44|561.04|563.44|561.04|563.62|561.22|563.44|561.04|0
1652692230000|2022-05-16 09:10:30|563.35|560.95|563.16|560.76|563.44|561.04|563.16|560.76|0
1652692240000|2022-05-16 09:10:40|562.98|560.58|563.07|560.67|563.07|560.67|562.98|560.58|0
1652692250000|2022-05-16 09:10:50|563.25|560.85|563.44|561.04|563.44|561.04|563.25|560.85|0
1652692260000|2022-05-16 09:11:00|563.35|560.95|563.35|560.95|563.35|560.95|563.16|560.76|0
1652692270000|2022-05-16 09:11:10|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1652692280000|2022-05-16 09:11:20|563.07|560.67|563.07|560.67|563.07|560.67|562.98|560.58|0
1652692290000|2022-05-16 09:11:30|562.98|560.58|562.88|560.48|562.98|560.58|562.88|560.48|0
1652692300000|2022-05-16 09:11:40|562.79|560.39|562.7|560.3|562.79|560.39|562.7|560.3|0
1652692310000|2022-05-16 09:11:50|562.88|560.48|562.51|560.11|562.88|560.48|562.51|560.11|0
1652692320000|2022-05-16 09:12:00|562.33|559.93|562.33|559.93|562.33|559.93|562.14|559.74|0
1652692330000|2022-05-16 09:12:10|562.51|560.11|562.7|560.3|562.7|560.3|562.51|560.11|0
1652692340000|2022-05-16 09:12:20|562.51|560.11|562.88|560.48|562.88|560.48|562.51|560.11|0
1652692350000|2022-05-16 09:12:30|562.98|560.58|562.88|560.48|563.07|560.67|562.88|560.48|0
1652692360000|2022-05-16 09:12:40|562.7|560.3|562.98|560.58|562.98|560.58|562.7|560.3|0
1652692370000|2022-05-16 09:12:50|563.07|560.67|562.98|560.58|563.07|560.67|562.79|560.39|0
1652692380000|2022-05-16 09:13:00|562.79|560.39|563.07|560.67|563.07|560.67|562.7|560.3|0
1652692390000|2022-05-16 09:13:10|562.98|560.58|563.07|560.67|563.07|560.67|562.98|560.58|0
1652692400000|2022-05-16 09:13:20|562.88|560.48|562.88|560.48|562.88|560.48|562.79|560.39|0
1652692410000|2022-05-16 09:13:30|562.98|560.58|562.88|560.48|562.98|560.58|562.88|560.48|0
1652692420000|2022-05-16 09:13:40|562.98|560.58|563.44|561.04|563.44|561.04|562.98|560.58|0
1652692430000|2022-05-16 09:13:50|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1652692440000|2022-05-16 09:14:00|563.62|561.22|563.53|561.13|563.62|561.22|563.44|561.04|0
1652692450000|2022-05-16 09:14:10|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1652692460000|2022-05-16 09:14:20|563.53|561.13|563.25|560.85|563.53|561.13|563.25|560.85|0
1652692470000|2022-05-16 09:14:30|563.07|560.67|563.16|560.76|563.16|560.76|563.07|560.67|0
1652692480000|2022-05-16 09:14:40|563.07|560.67|563.07|560.67|563.16|560.76|563.07|560.67|0
1652692490000|2022-05-16 09:14:50|563.25|560.85|563.16|560.76|563.25|560.85|563.16|560.76|0
1652692500000|2022-05-16 09:15:00|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1652692510000|2022-05-16 09:15:10|563.16|560.76|563.16|560.76|563.16|560.76|563.07|560.67|0
1652692520000|2022-05-16 09:15:20|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1652692530000|2022-05-16 09:15:30|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1652692540000|2022-05-16 09:15:40|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1652692560000|2022-05-16 09:16:00|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1652692570000|2022-05-16 09:16:10|563.25|560.85|563.44|561.04|563.44|561.04|563.25|560.85|0
1652692580000|2022-05-16 09:16:20|563.81|561.41|563.9|561.5|563.99|561.59|563.81|561.41|0
1652692590000|2022-05-16 09:16:30|564.18|561.78|564.18|561.78|564.46|562.06|564.18|561.78|0
1652692600000|2022-05-16 09:16:40|564.09|561.69|564.18|561.78|564.18|561.78|564.09|561.69|0
1652692610000|2022-05-16 09:16:50|563.99|561.59|564.18|561.78|564.18|561.78|563.99|561.59|0
1652692620000|2022-05-16 09:17:00|564.09|561.69|563.99|561.59|564.09|561.69|563.99|561.59|0
1652692630000|2022-05-16 09:17:10|563.9|561.5|563.62|561.22|563.9|561.5|563.62|561.22|0
1652692640000|2022-05-16 09:17:20|563.44|561.04|563.81|561.41|563.81|561.41|563.44|561.04|0
1652692660000|2022-05-16 09:17:40|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1652692680000|2022-05-16 09:18:00|563.53|561.13|563.62|561.22|563.62|561.22|563.35|560.95|0
1652692690000|2022-05-16 09:18:10|563.53|561.13|563.44|561.04|563.53|561.13|563.35|560.95|0
1652692700000|2022-05-16 09:18:20|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1652692710000|2022-05-16 09:18:30|562.79|560.39|562.88|560.48|562.88|560.48|562.79|560.39|0
1652692720000|2022-05-16 09:18:40|562.79|560.39|562.69|560.29|562.88|560.48|562.69|560.29|0
1652692730000|2022-05-16 09:18:50|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1652692740000|2022-05-16 09:19:00|562.69|560.29|563.25|560.85|563.25|560.85|562.69|560.29|0
1652692750000|2022-05-16 09:19:10|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1652692760000|2022-05-16 09:19:20|563.44|561.04|563.62|561.22|563.62|561.22|563.44|561.04|0
1652692770000|2022-05-16 09:19:30|563.25|560.85|563.25|560.85|563.35|560.95|563.25|560.85|0
1652692780000|2022-05-16 09:19:40|563.06|560.66|563.25|560.85|563.25|560.85|563.06|560.66|0
1652692790000|2022-05-16 09:19:50|563.44|561.04|563.9|561.5|563.99|561.59|563.44|561.04|0
1652692800000|2022-05-16 09:20:00|563.62|561.22|563.81|561.41|563.9|561.5|563.62|561.22|0
1652692810000|2022-05-16 09:20:10|563.99|561.59|563.9|561.5|563.99|561.59|563.9|561.5|0
1652692820000|2022-05-16 09:20:20|563.99|561.59|563.99|561.59|564.18|561.78|563.99|561.59|0
1652692830000|2022-05-16 09:20:30|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1652692840000|2022-05-16 09:20:40|563.62|561.22|563.62|561.22|563.81|561.41|563.62|561.22|0
1652692850000|2022-05-16 09:20:50|563.81|561.41|564.09|561.69|564.09|561.69|563.81|561.41|0
1652692860000|2022-05-16 09:21:00|563.99|561.59|563.9|561.5|563.99|561.59|563.9|561.5|0
1652692870000|2022-05-16 09:21:10|563.81|561.41|563.72|561.32|563.81|561.41|563.72|561.32|0
1652692880000|2022-05-16 09:21:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1652692900000|2022-05-16 09:21:40|563.44|561.04|563.99|561.59|563.99|561.59|563.44|561.04|0
1652692910000|2022-05-16 09:21:50|563.9|561.5|563.99|561.59|563.99|561.59|563.9|561.5|0
1652692920000|2022-05-16 09:22:00|564.18|561.78|563.9|561.5|564.18|561.78|563.81|561.41|0
1652692930000|2022-05-16 09:22:10|563.99|561.59|564.09|561.69|564.18|561.78|563.99|561.59|0
1652692940000|2022-05-16 09:22:20|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1652692950000|2022-05-16 09:22:30|564.27|561.87|564.73|562.33|564.73|562.33|564.27|561.87|0
1652692960000|2022-05-16 09:22:40|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1652692970000|2022-05-16 09:22:50|564.92|562.52|564.55|562.15|564.92|562.52|564.55|562.15|0
1652692980000|2022-05-16 09:23:00|564.73|562.33|564.92|562.52|564.92|562.52|564.73|562.33|0
1652692990000|2022-05-16 09:23:10|565.1|562.7|565.1|562.7|565.1|562.7|564.92|562.52|0
1652693000000|2022-05-16 09:23:20|565.2|562.8|565.48|563.08|565.66|563.26|565.2|562.8|0
1652693010000|2022-05-16 09:23:30|565.66|563.26|565.85|563.45|565.85|563.45|565.66|563.26|0
1652693020000|2022-05-16 09:23:40|566.03|563.63|566.03|563.63|566.03|563.63|565.85|563.45|0
1652693030000|2022-05-16 09:23:50|566.13|563.73|566.03|563.63|566.13|563.73|566.03|563.63|0
1652693040000|2022-05-16 09:24:00|565.94|563.54|566.03|563.63|566.03|563.63|565.85|563.45|0
1652693050000|2022-05-16 09:24:10|565.85|563.45|565.66|563.26|565.85|563.45|565.66|563.26|0
1652693060000|2022-05-16 09:24:20|565.85|563.45|566.03|563.63|566.03|563.63|565.85|563.45|0
1652693070000|2022-05-16 09:24:30|566.13|563.73|566.41|564.01|566.41|564.01|566.13|563.73|0
1652693080000|2022-05-16 09:24:40|566.59|564.19|566.4|564|566.59|564.19|566.4|564|0
1652693090000|2022-05-16 09:24:50|566.22|563.82|566.22|563.82|566.22|563.82|566.03|563.63|0
1652693100000|2022-05-16 09:25:00|566.13|563.73|566.03|563.63|566.13|563.73|566.03|563.63|0
1652693110000|2022-05-16 09:25:10|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1652693120000|2022-05-16 09:25:20|566.03|563.63|566.4|564|566.4|564|565.85|563.45|0
1652693130000|2022-05-16 09:25:30|566.59|564.19|566.59|564.19|566.78|564.38|566.59|564.19|0
1652693140000|2022-05-16 09:25:40|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1652693150000|2022-05-16 09:25:50|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1652693160000|2022-05-16 09:26:00|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1652693170000|2022-05-16 09:26:10|567.15|564.75|567.06|564.66|567.15|564.75|567.06|564.66|0
1652693180000|2022-05-16 09:26:20|566.96|564.56|567.06|564.66|567.06|564.66|566.78|564.38|0
1652693190000|2022-05-16 09:26:30|566.96|564.56|566.87|564.47|566.96|564.56|566.87|564.47|0
1652693200000|2022-05-16 09:26:40|566.96|564.56|567.06|564.66|567.06|564.66|566.96|564.56|0
1652693210000|2022-05-16 09:26:50|566.78|564.38|566.96|564.56|566.96|564.56|566.78|564.38|0
1652693220000|2022-05-16 09:27:00|567.06|564.66|567.62|565.22|567.62|565.22|567.06|564.66|0
1652693230000|2022-05-16 09:27:10|567.33|564.93|567.15|564.75|567.52|565.12|567.15|564.75|0
1652693240000|2022-05-16 09:27:20|567.24|564.84|566.96|564.56|567.24|564.84|566.96|564.56|0
1652693250000|2022-05-16 09:27:30|566.78|564.38|566.59|564.19|566.78|564.38|566.59|564.19|0
1652693260000|2022-05-16 09:27:40|566.4|564|566.4|564|566.4|564|566.4|564|0
1652693270000|2022-05-16 09:27:50|566.59|564.19|566.78|564.38|566.78|564.38|566.5|564.1|0
1652693280000|2022-05-16 09:28:00|566.69|564.29|567.52|565.12|567.52|565.12|566.69|564.29|0
1652693290000|2022-05-16 09:28:10|567.33|564.93|567.06|564.66|567.33|564.93|567.06|564.66|0
1652693300000|2022-05-16 09:28:20|567.15|564.75|567.43|565.03|567.43|565.03|567.15|564.75|0
1652693310000|2022-05-16 09:28:30|567.52|565.12|567.99|565.59|567.99|565.59|567.52|565.12|0
1652693320000|2022-05-16 09:28:40|567.89|565.49|568.64|566.24|568.64|566.24|567.89|565.49|0
1652693330000|2022-05-16 09:28:50|568.55|566.15|568.45|566.05|568.64|566.24|568.45|566.05|0
1652693340000|2022-05-16 09:29:00|568.55|566.15|568.45|566.05|568.64|566.24|568.26|565.86|0
1652693350000|2022-05-16 09:29:10|568.36|565.96|568.64|566.24|568.64|566.24|568.26|565.86|0
1652693360000|2022-05-16 09:29:20|568.45|566.05|568.64|566.24|568.64|566.24|568.45|566.05|0
1652693370000|2022-05-16 09:29:30|568.82|566.42|568.64|566.24|568.82|566.42|568.64|566.24|0
1652693380000|2022-05-16 09:29:40|568.45|566.05|568.55|566.15|568.64|566.24|568.08|565.68|0
1652693390000|2022-05-16 09:29:50|568.45|566.05|568.64|566.24|568.64|566.24|568.45|566.05|0
1652693400000|2022-05-16 09:30:00|568.82|566.42|568.45|566.05|568.82|566.42|568.26|565.86|0
1652693410000|2022-05-16 09:30:10|568.64|566.24|568.45|566.05|568.64|566.24|568.45|566.05|0
1652693420000|2022-05-16 09:30:20|568.55|566.15|568.82|566.42|568.82|566.42|568.45|566.05|0
1652693430000|2022-05-16 09:30:30|568.64|566.24|568.64|566.24|568.64|566.24|568.45|566.05|0
1652693440000|2022-05-16 09:30:40|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1652693450000|2022-05-16 09:30:50|568.73|566.33|568.64|566.24|568.73|566.33|568.45|566.05|0
1652693470000|2022-05-16 09:31:10|568.45|566.05|568.82|566.42|568.82|566.42|568.45|566.05|0
1652693480000|2022-05-16 09:31:20|568.73|566.33|568.36|565.96|568.73|566.33|568.36|565.96|0
1652693490000|2022-05-16 09:31:30|568.08|565.68|567.52|565.12|568.08|565.68|567.52|565.12|0
1652693500000|2022-05-16 09:31:40|567.43|565.03|567.52|565.12|567.71|565.31|567.43|565.03|0
1652693510000|2022-05-16 09:31:50|567.43|565.03|567.52|565.12|567.52|565.12|567.43|565.03|0
1652693520000|2022-05-16 09:32:00|567.62|565.22|567.33|564.93|567.71|565.31|567.33|564.93|0
1652693530000|2022-05-16 09:32:10|567.24|564.84|566.96|564.56|567.24|564.84|566.96|564.56|0
1652693540000|2022-05-16 09:32:20|567.15|564.75|566.87|564.47|567.15|564.75|566.87|564.47|0
1652693550000|2022-05-16 09:32:30|566.96|564.56|566.77|564.37|566.96|564.56|566.77|564.37|0
1652693560000|2022-05-16 09:32:40|566.59|564.19|566.69|564.29|566.69|564.29|566.5|564.1|0
1652693570000|2022-05-16 09:32:50|566.59|564.19|566.77|564.37|566.77|564.37|566.59|564.19|0
1652693580000|2022-05-16 09:33:00|566.5|564.1|566.59|564.19|566.77|564.37|566.5|564.1|0
1652693590000|2022-05-16 09:33:10|566.68|564.28|567.33|564.93|567.33|564.93|566.68|564.28|0
1652693600000|2022-05-16 09:33:20|567.43|565.03|567.52|565.12|567.52|565.12|567.43|565.03|0
1652693610000|2022-05-16 09:33:30|567.7|565.3|567.43|565.03|567.7|565.3|567.43|565.03|0
1652693620000|2022-05-16 09:33:40|567.33|564.93|567.24|564.84|567.43|565.03|567.24|564.84|0
1652693630000|2022-05-16 09:33:50|567.06|564.66|567.24|564.84|567.24|564.84|567.06|564.66|0
1652693640000|2022-05-16 09:34:00|567.15|564.75|566.77|564.37|567.15|564.75|566.77|564.37|0
1652693650000|2022-05-16 09:34:10|566.59|564.19|566.68|564.28|566.68|564.28|566.59|564.19|0
1652693660000|2022-05-16 09:34:20|566.87|564.47|566.96|564.56|566.96|564.56|566.87|564.47|0
1652693670000|2022-05-16 09:34:30|567.15|564.75|566.68|564.28|567.15|564.75|566.59|564.19|0
1652693680000|2022-05-16 09:34:40|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1652693690000|2022-05-16 09:34:50|567.15|564.75|566.96|564.56|567.15|564.75|566.96|564.56|0
1652693700000|2022-05-16 09:35:00|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1652693710000|2022-05-16 09:35:10|567.33|564.93|567.43|565.03|567.43|565.03|567.33|564.93|0
1652693720000|2022-05-16 09:35:20|567.33|564.93|567.15|564.75|567.43|565.03|567.15|564.75|0
1652693730000|2022-05-16 09:35:30|567.06|564.66|567.33|564.93|567.33|564.93|567.06|564.66|0
1652693740000|2022-05-16 09:35:40|567.43|565.03|567.15|564.75|567.52|565.12|567.15|564.75|0
1652693750000|2022-05-16 09:35:50|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1652693760000|2022-05-16 09:36:00|567.43|565.03|567.52|565.12|567.7|565.3|567.43|565.03|0
1652693770000|2022-05-16 09:36:10|567.33|564.93|567.52|565.12|567.52|565.12|567.33|564.93|0
1652693780000|2022-05-16 09:36:20|567.61|565.21|567.8|565.4|567.8|565.4|567.61|565.21|0
1652693790000|2022-05-16 09:36:30|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1652693800000|2022-05-16 09:36:40|567.43|565.03|567.43|565.03|567.52|565.12|567.43|565.03|0
1652693810000|2022-05-16 09:36:50|567.8|565.4|567.8|565.4|567.89|565.49|567.8|565.4|0
1652693820000|2022-05-16 09:37:00|567.89|565.49|567.99|565.59|567.99|565.59|567.89|565.49|0
1652693830000|2022-05-16 09:37:10|568.26|565.86|568.63|566.23|568.63|566.23|568.26|565.86|0
1652693840000|2022-05-16 09:37:20|568.82|566.42|568.82|566.42|569.01|566.61|568.82|566.42|0
1652693850000|2022-05-16 09:37:30|569.01|566.61|569.01|566.61|569.01|566.61|568.73|566.33|0
1652693860000|2022-05-16 09:37:40|569.19|566.79|569.01|566.61|569.19|566.79|569.01|566.61|0
1652693870000|2022-05-16 09:37:50|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1652693880000|2022-05-16 09:38:00|568.45|566.05|568.36|565.96|568.45|566.05|568.36|565.96|0
1652693890000|2022-05-16 09:38:10|568.45|566.05|568.54|566.14|568.54|566.14|568.45|566.05|0
1652693900000|2022-05-16 09:38:20|568.36|565.96|568.45|566.05|568.45|566.05|568.36|565.96|0
1652693910000|2022-05-16 09:38:30|568.54|566.14|568.54|566.14|568.54|566.14|568.45|566.05|0
1652693920000|2022-05-16 09:38:40|568.26|565.86|568.08|565.68|568.26|565.86|568.08|565.68|0
1652693930000|2022-05-16 09:38:50|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1652693940000|2022-05-16 09:39:00|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1652693950000|2022-05-16 09:39:10|568.45|566.05|568.36|565.96|568.45|566.05|568.36|565.96|0
1652693960000|2022-05-16 09:39:20|568.26|565.86|568.45|566.05|568.63|566.23|568.26|565.86|0
1652693970000|2022-05-16 09:39:30|568.63|566.23|569.01|566.61|569.01|566.61|568.63|566.23|0
1652693980000|2022-05-16 09:39:40|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1652693990000|2022-05-16 09:39:50|569.38|566.98|569.29|566.89|569.38|566.98|569.19|566.79|0
1652694000000|2022-05-16 09:40:00|569.48|567.08|569.57|567.17|569.57|567.17|569.38|566.98|0
1652694010000|2022-05-16 09:40:10|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1652694020000|2022-05-16 09:40:20|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1652694030000|2022-05-16 09:40:30|569.66|567.26|569.94|567.54|569.94|567.54|569.66|567.26|0
1652694040000|2022-05-16 09:40:40|569.75|567.35|569.19|566.79|569.75|567.35|569.19|566.79|0
1652694050000|2022-05-16 09:40:50|569.29|566.89|569.38|566.98|569.38|566.98|569.29|566.89|0
1652694060000|2022-05-16 09:41:00|569.57|567.17|569.48|567.08|569.57|567.17|569.48|567.08|0
1652694070000|2022-05-16 09:41:10|569.38|566.98|569.85|567.45|569.85|567.45|569.38|566.98|0
1652694080000|2022-05-16 09:41:20|569.75|567.35|569.57|567.17|569.75|567.35|569.57|567.17|0
1652694090000|2022-05-16 09:41:30|569.38|566.98|569.1|566.7|569.38|566.98|569.1|566.7|0
1652694100000|2022-05-16 09:41:40|569.29|566.89|569.19|566.79|569.29|566.89|569.19|566.79|0
1652694110000|2022-05-16 09:41:50|569.1|566.7|569.48|567.08|569.48|567.08|569.1|566.7|0
1652694120000|2022-05-16 09:42:00|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1652694130000|2022-05-16 09:42:10|569.29|566.89|569.01|566.61|569.29|566.89|569.01|566.61|0
1652694140000|2022-05-16 09:42:20|569.29|566.89|569.38|566.98|569.38|566.98|569.19|566.79|0
1652694150000|2022-05-16 09:42:30|569.19|566.79|569.19|566.79|569.29|566.89|569.19|566.79|0
1652694160000|2022-05-16 09:42:40|569.29|566.89|569.48|567.08|569.48|567.08|569.29|566.89|0
1652694170000|2022-05-16 09:42:50|569.38|566.98|569.19|566.79|569.38|566.98|569.19|566.79|0
1652694180000|2022-05-16 09:43:00|569.01|566.61|569.38|566.98|569.38|566.98|569.01|566.61|0
1652694190000|2022-05-16 09:43:10|569.01|566.61|569.01|566.61|569.1|566.7|569.01|566.61|0
1652694200000|2022-05-16 09:43:20|568.82|566.42|568.36|565.96|568.82|566.42|568.36|565.96|0
1652694210000|2022-05-16 09:43:30|568.45|566.05|568.07|565.67|568.45|566.05|567.98|565.58|0
1652694220000|2022-05-16 09:43:40|568.63|566.23|568.82|566.42|568.92|566.52|568.54|566.14|0
1652694230000|2022-05-16 09:43:50|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1652694240000|2022-05-16 09:44:00|568.63|566.23|568.73|566.33|568.73|566.33|568.63|566.23|0
1652694250000|2022-05-16 09:44:10|568.82|566.42|569.01|566.61|569.01|566.61|568.82|566.42|0
1652694260000|2022-05-16 09:44:20|568.63|566.23|568.82|566.42|568.82|566.42|568.63|566.23|0
1652694270000|2022-05-16 09:44:30|568.92|566.52|569.19|566.79|569.19|566.79|568.92|566.52|0
1652694280000|2022-05-16 09:44:40|569.01|566.61|569.29|566.89|569.29|566.89|569.01|566.61|0
1652694290000|2022-05-16 09:44:50|569.19|566.79|569.19|566.79|569.38|566.98|569.19|566.79|0
1652694300000|2022-05-16 09:45:00|569.29|566.89|569.19|566.79|569.38|566.98|569.19|566.79|0
1652694310000|2022-05-16 09:45:10|569|566.6|568.92|566.52|569|566.6|568.82|566.42|0
1652694320000|2022-05-16 09:45:20|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1652694330000|2022-05-16 09:45:30|568.73|566.33|568.45|566.05|568.73|566.33|568.45|566.05|0
1652694340000|2022-05-16 09:45:40|568.54|566.14|568.63|566.23|568.63|566.23|568.45|566.05|0
1652694350000|2022-05-16 09:45:50|568.45|566.05|568.63|566.23|568.63|566.23|568.45|566.05|0
1652694360000|2022-05-16 09:46:00|569|566.6|569|566.6|569|566.6|568.92|566.52|0
1652694370000|2022-05-16 09:46:10|568.92|566.52|568.73|566.33|568.92|566.52|568.73|566.33|0
1652694380000|2022-05-16 09:46:20|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1652694390000|2022-05-16 09:46:30|568.54|566.14|568.82|566.42|568.82|566.42|568.45|566.05|0
1652694400000|2022-05-16 09:46:40|568.63|566.23|568.26|565.86|568.63|566.23|568.26|565.86|0
1652694410000|2022-05-16 09:46:50|568.45|566.05|568.36|565.96|568.54|566.14|568.36|565.96|0
1652694420000|2022-05-16 09:47:00|568.26|565.86|568.26|565.86|568.26|565.86|568.07|565.67|0
1652694430000|2022-05-16 09:47:10|568.17|565.77|568.45|566.05|568.54|566.14|568.17|565.77|0
1652694440000|2022-05-16 09:47:20|568.26|565.86|568.26|565.86|568.26|565.86|568.26|565.86|0
1652694450000|2022-05-16 09:47:30|568.36|565.96|568.36|565.96|568.45|566.05|568.36|565.96|0
1652694460000|2022-05-16 09:47:40|568.45|566.05|568.54|566.14|568.54|566.14|568.45|566.05|0
1652694470000|2022-05-16 09:47:50|568.44|566.04|568.82|566.42|568.91|566.51|568.44|566.04|0
1652694480000|2022-05-16 09:48:00|568.73|566.33|568.82|566.42|568.82|566.42|568.63|566.23|0
1652694490000|2022-05-16 09:48:10|568.91|566.51|568.91|566.51|569|566.6|568.91|566.51|0
1652694500000|2022-05-16 09:48:20|568.63|566.23|568.82|566.42|568.82|566.42|568.63|566.23|0
1652694510000|2022-05-16 09:48:30|568.91|566.51|568.73|566.33|568.91|566.51|568.63|566.23|0
1652694520000|2022-05-16 09:48:40|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1652694530000|2022-05-16 09:48:50|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1652694540000|2022-05-16 09:49:00|568.63|566.23|568.73|566.33|568.73|566.33|568.54|566.14|0
1652694550000|2022-05-16 09:49:10|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1652694560000|2022-05-16 09:49:20|568.54|566.14|568.07|565.67|568.54|566.14|568.07|565.67|0
1652694570000|2022-05-16 09:49:30|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1652694580000|2022-05-16 09:49:40|568.07|565.67|567.89|565.49|568.07|565.67|567.89|565.49|0
1652694600000|2022-05-16 09:50:00|567.98|565.58|567.98|565.58|568.07|565.67|567.98|565.58|0
1652694610000|2022-05-16 09:50:10|567.89|565.49|567.7|565.3|568.07|565.67|567.7|565.3|0
1652694620000|2022-05-16 09:50:20|567.8|565.4|567.7|565.3|567.8|565.4|567.7|565.3|0
1652694630000|2022-05-16 09:50:30|567.8|565.4|567.98|565.58|567.98|565.58|567.8|565.4|0
1652694640000|2022-05-16 09:50:40|567.89|565.49|568.07|565.67|568.26|565.86|567.89|565.49|0
1652694650000|2022-05-16 09:50:50|568.44|566.04|568.73|566.33|568.73|566.33|568.44|566.04|0
1652694660000|2022-05-16 09:51:00|568.82|566.42|568.63|566.23|569.19|566.79|568.63|566.23|0
1652694670000|2022-05-16 09:51:10|568.54|566.14|568.54|566.14|568.54|566.14|568.54|566.14|0
1652694680000|2022-05-16 09:51:20|568.44|566.04|568.44|566.04|568.44|566.04|568.44|566.04|0
1652694690000|2022-05-16 09:51:30|568.63|566.23|568.82|566.42|568.82|566.42|568.63|566.23|0
1652694700000|2022-05-16 09:51:40|568.91|566.51|569|566.6|569.19|566.79|568.91|566.51|0
1652694710000|2022-05-16 09:51:50|569.19|566.79|569|566.6|569.19|566.79|569|566.6|0
1652694720000|2022-05-16 09:52:00|569.1|566.7|569.1|566.7|569.1|566.7|569.1|566.7|0
1652694730000|2022-05-16 09:52:10|569.38|566.98|569.38|566.98|569.56|567.16|569.38|566.98|0
1652694740000|2022-05-16 09:52:20|569.56|567.16|569.47|567.07|569.56|567.16|569.47|567.07|0
1652694750000|2022-05-16 09:52:30|569.56|567.16|569.66|567.26|569.66|567.26|569.56|567.16|0
1652694760000|2022-05-16 09:52:40|569.56|567.16|569.56|567.16|569.66|567.26|569.56|567.16|0
1652694770000|2022-05-16 09:52:50|569.66|567.26|569.38|566.98|569.66|567.26|569.38|566.98|0
1652694780000|2022-05-16 09:53:00|569.56|567.16|569.38|566.98|569.56|567.16|569.38|566.98|0
1652694790000|2022-05-16 09:53:10|569.47|567.07|569.56|567.16|569.56|567.16|569.38|566.98|0
1652694800000|2022-05-16 09:53:20|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1652694810000|2022-05-16 09:53:30|569.47|567.07|569|566.6|569.47|567.07|569|566.6|0
1652694820000|2022-05-16 09:53:40|569.19|566.79|569.29|566.89|569.29|566.89|569.19|566.79|0
1652694830000|2022-05-16 09:53:50|569.19|566.79|569.56|567.16|569.56|567.16|569.19|566.79|0
1652694840000|2022-05-16 09:54:00|569.47|567.07|569.56|567.16|569.56|567.16|569.47|567.07|0
1652694850000|2022-05-16 09:54:10|569.47|567.07|569.56|567.16|569.56|567.16|569.37|566.97|0
1652694860000|2022-05-16 09:54:20|569.75|567.35|569.56|567.16|569.75|567.35|569.56|567.16|0
1652694870000|2022-05-16 09:54:30|569|566.6|569.47|567.07|569.47|567.07|569|566.6|0
1652694880000|2022-05-16 09:54:40|569.56|567.16|569.75|567.35|569.75|567.35|569.56|567.16|0
1652694890000|2022-05-16 09:54:50|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1652694900000|2022-05-16 09:55:00|569.56|567.16|569.56|567.16|569.56|567.16|569.37|566.97|0
1652694910000|2022-05-16 09:55:10|569.47|567.07|569.47|567.07|569.47|567.07|569.37|566.97|0
1652694920000|2022-05-16 09:55:20|569.56|567.16|569.75|567.35|569.75|567.35|569.56|567.16|0
1652694930000|2022-05-16 09:55:30|570.03|567.63|570.03|567.63|570.03|567.63|569.93|567.53|0
1652694940000|2022-05-16 09:55:40|570.12|567.72|569.93|567.53|570.12|567.72|569.93|567.53|0
1652694950000|2022-05-16 09:55:50|570.03|567.63|570.22|567.82|570.31|567.91|570.03|567.63|0
1652694960000|2022-05-16 09:56:00|570.12|567.72|569.93|567.53|570.12|567.72|569.93|567.53|0
1652694970000|2022-05-16 09:56:10|570.03|567.63|570.03|567.63|570.22|567.82|570.03|567.63|0
1652694980000|2022-05-16 09:56:20|570.12|567.72|569.75|567.35|570.12|567.72|569.75|567.35|0
1652694990000|2022-05-16 09:56:30|569.93|567.53|569.75|567.35|569.93|567.53|569.75|567.35|0
1652695000000|2022-05-16 09:56:40|569.66|567.26|569.56|567.16|569.66|567.26|569.56|567.16|0
1652695010000|2022-05-16 09:56:50|569.66|567.26|569.75|567.35|569.75|567.35|569.56|567.16|0
1652695020000|2022-05-16 09:57:00|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1652695030000|2022-05-16 09:57:10|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1652695040000|2022-05-16 09:57:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1652695050000|2022-05-16 09:57:30|570.03|567.63|570.12|567.72|570.12|567.72|570.03|567.63|0
1652695060000|2022-05-16 09:57:40|570.22|567.82|570.12|567.72|570.22|567.82|569.93|567.53|0
1652695070000|2022-05-16 09:57:50|570.22|567.82|570.49|568.09|570.49|568.09|570.22|567.82|0
1652695080000|2022-05-16 09:58:00|570.68|568.28|570.59|568.19|570.68|568.28|570.49|568.09|0
1652695090000|2022-05-16 09:58:10|571.34|568.94|571.43|569.03|571.43|569.03|570.87|568.47|0
1652695100000|2022-05-16 09:58:20|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1652695110000|2022-05-16 09:58:30|571.24|568.84|572.17|569.77|572.17|569.77|571.24|568.84|0
1652695120000|2022-05-16 09:58:40|572.55|570.15|572.55|570.15|572.55|570.15|572.17|569.77|0
1652695130000|2022-05-16 09:58:50|572.65|570.25|572.74|570.34|572.74|570.34|572.55|570.15|0
1652695140000|2022-05-16 09:59:00|572.55|570.15|572.17|569.77|572.55|570.15|571.99|569.59|0
1652695150000|2022-05-16 09:59:10|572.36|569.96|572.08|569.68|572.36|569.96|572.08|569.68|0
1652695160000|2022-05-16 09:59:20|571.99|569.59|571.9|569.5|571.99|569.59|571.8|569.4|0
1652695170000|2022-05-16 09:59:30|571.8|569.4|571.9|569.5|571.9|569.5|571.8|569.4|0
1652695180000|2022-05-16 09:59:40|571.8|569.4|571.8|569.4|571.8|569.4|571.71|569.31|0
1652695190000|2022-05-16 09:59:50|571.99|569.59|571.61|569.21|571.99|569.59|571.61|569.21|0
1652695200000|2022-05-16 10:00:00|571.05|568.65|571.24|568.84|571.24|568.84|571.05|568.65|0
1652695210000|2022-05-16 10:00:10|571.05|568.65|571.24|568.84|571.24|568.84|571.05|568.65|0
1652695220000|2022-05-16 10:00:20|570.96|568.56|570.87|568.47|571.05|568.65|570.87|568.47|0
1652695230000|2022-05-16 10:00:30|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1652695240000|2022-05-16 10:00:40|570.4|568|570.49|568.09|570.49|568.09|570.4|568|0
1652695250000|2022-05-16 10:00:50|570.31|567.91|570.03|567.63|570.31|567.91|569.93|567.53|0
1652695260000|2022-05-16 10:01:00|569.84|567.44|569.93|567.53|569.93|567.53|569.75|567.35|0
1652695270000|2022-05-16 10:01:10|570.22|567.82|570.12|567.72|570.22|567.82|570.12|567.72|0
1652695280000|2022-05-16 10:01:20|569.93|567.53|569.84|567.44|569.93|567.53|569.66|567.26|0
1652695290000|2022-05-16 10:01:30|569.75|567.35|569.93|567.53|569.93|567.53|569.75|567.35|0
1652695300000|2022-05-16 10:01:40|569.75|567.35|569.75|567.35|569.84|567.44|569.66|567.26|0
1652695310000|2022-05-16 10:01:50|569.56|567.16|569.47|567.07|569.56|567.16|569.47|567.07|0
1652695320000|2022-05-16 10:02:00|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1652695330000|2022-05-16 10:02:10|569.66|567.26|569.37|566.97|569.93|567.53|569.37|566.97|0
1652695340000|2022-05-16 10:02:20|569.47|567.07|569.56|567.16|569.56|567.16|569.47|567.07|0
1652695350000|2022-05-16 10:02:30|569.66|567.26|569.66|567.26|569.75|567.35|569.56|567.16|0
1652695360000|2022-05-16 10:02:40|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1652695380000|2022-05-16 10:03:00|569.66|567.26|569.56|567.16|569.66|567.26|569.56|567.16|0
1652695390000|2022-05-16 10:03:10|570.12|567.72|569.74|567.34|570.3|567.9|569.74|567.34|0
1652695400000|2022-05-16 10:03:20|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1652695410000|2022-05-16 10:03:30|569.56|567.16|569.56|567.16|569.56|567.16|569.47|567.07|0
1652695420000|2022-05-16 10:03:40|569.47|567.07|569.56|567.16|569.74|567.34|569.37|566.97|0
1652695430000|2022-05-16 10:03:50|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1652695440000|2022-05-16 10:04:00|569|566.6|568.81|566.41|569|566.6|568.81|566.41|0
1652695450000|2022-05-16 10:04:10|568.91|566.51|569|566.6|569|566.6|568.91|566.51|0
1652695460000|2022-05-16 10:04:20|569.1|566.7|569.1|566.7|569.19|566.79|569.1|566.7|0
1652695470000|2022-05-16 10:04:30|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1652695480000|2022-05-16 10:04:40|569.1|566.7|569|566.6|569.1|566.7|569|566.6|0
1652695490000|2022-05-16 10:04:50|568.81|566.41|568.81|566.41|568.91|566.51|568.81|566.41|0
1652695500000|2022-05-16 10:05:00|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1652695510000|2022-05-16 10:05:10|568.63|566.23|568.72|566.32|568.72|566.32|568.63|566.23|0
1652695520000|2022-05-16 10:05:20|568.63|566.23|569|566.6|569|566.6|568.63|566.23|0
1652695530000|2022-05-16 10:05:30|568.91|566.51|569|566.6|569|566.6|568.91|566.51|0
1652695540000|2022-05-16 10:05:40|568.91|566.51|569|566.6|569|566.6|568.91|566.51|0
1652695550000|2022-05-16 10:05:50|569.18|566.78|569.1|566.7|569.18|566.78|569.1|566.7|0
1652695560000|2022-05-16 10:06:00|569.18|566.78|569.74|567.34|569.74|567.34|569.18|566.78|0
1652695580000|2022-05-16 10:06:20|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1652695590000|2022-05-16 10:06:30|569.93|567.53|569.47|567.07|569.93|567.53|569.47|567.07|0
1652695600000|2022-05-16 10:06:40|569.56|567.16|569.65|567.25|569.65|567.25|569.56|567.16|0
1652695610000|2022-05-16 10:06:50|569.56|567.16|569.37|566.97|569.56|567.16|569.37|566.97|0
1652695620000|2022-05-16 10:07:00|569.65|567.25|569.65|567.25|569.65|567.25|569.65|567.25|0
1652695630000|2022-05-16 10:07:10|569.74|567.34|570.21|567.81|570.21|567.81|569.74|567.34|0
1652695640000|2022-05-16 10:07:20|570.12|567.72|569.74|567.34|570.12|567.72|569.74|567.34|0
1652695650000|2022-05-16 10:07:30|569.93|567.53|570.3|567.9|570.4|568|569.93|567.53|0
1652695660000|2022-05-16 10:07:40|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1652695670000|2022-05-16 10:07:50|569.65|567.25|569.56|567.16|569.65|567.25|569.56|567.16|0
1652695680000|2022-05-16 10:08:00|569.74|567.34|569.93|567.53|569.93|567.53|569.74|567.34|0
1652695690000|2022-05-16 10:08:10|570.3|567.9|570.12|567.72|570.3|567.9|570.12|567.72|0
1652695700000|2022-05-16 10:08:20|569.93|567.53|570.12|567.72|570.12|567.72|569.93|567.53|0
1652695730000|2022-05-16 10:08:50|570.3|567.9|570.49|568.09|570.49|568.09|570.3|567.9|0
1652695740000|2022-05-16 10:09:00|570.59|568.19|570.68|568.28|570.68|568.28|570.59|568.19|0
1652695750000|2022-05-16 10:09:10|570.49|568.09|570.3|567.9|570.59|568.19|570.3|567.9|0
1652695760000|2022-05-16 10:09:20|570.4|568|570.49|568.09|570.49|568.09|570.4|568|0
1652695770000|2022-05-16 10:09:30|570.3|567.9|570.49|568.09|570.49|568.09|570.3|567.9|0
1652695780000|2022-05-16 10:09:40|570.3|567.9|570.3|567.9|570.3|567.9|570.3|567.9|0
1652695790000|2022-05-16 10:09:50|570.12|567.72|569.93|567.53|570.12|567.72|569.93|567.53|0
1652695800000|2022-05-16 10:10:00|569.84|567.44|570.49|568.09|570.49|568.09|569.84|567.44|0
1652695810000|2022-05-16 10:10:10|570.4|568|570.3|567.9|570.59|568.19|570.3|567.9|0
1652695820000|2022-05-16 10:10:20|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1652695830000|2022-05-16 10:10:30|570.03|567.63|569.93|567.53|570.03|567.63|569.93|567.53|0
1652695840000|2022-05-16 10:10:40|569.84|567.44|569.56|567.16|569.84|567.44|569.56|567.16|0
1652695850000|2022-05-16 10:10:50|569.18|566.78|569|566.6|569.18|566.78|569|566.6|0
1652695860000|2022-05-16 10:11:00|569.09|566.69|569|566.6|569.09|566.69|569|566.6|0
1652695870000|2022-05-16 10:11:10|568.81|566.41|568.72|566.32|568.81|566.41|568.72|566.32|0
1652695880000|2022-05-16 10:11:20|568.62|566.22|568.44|566.04|568.62|566.22|568.44|566.04|0
1652695890000|2022-05-16 10:11:30|568.53|566.13|568.44|566.04|568.53|566.13|568.44|566.04|0
1652695900000|2022-05-16 10:11:40|568.25|565.85|568.44|566.04|568.44|566.04|568.25|565.85|0
1652695910000|2022-05-16 10:11:50|568.62|566.22|568.81|566.41|568.81|566.41|568.53|566.13|0
1652695920000|2022-05-16 10:12:00|568.72|566.32|568.44|566.04|568.72|566.32|568.44|566.04|0
1652695930000|2022-05-16 10:12:10|568.62|566.22|569|566.6|569|566.6|568.62|566.22|0
1652695940000|2022-05-16 10:12:20|568.91|566.51|568.72|566.32|568.91|566.51|568.72|566.32|0
1652695950000|2022-05-16 10:12:30|568.62|566.22|568.62|566.22|568.72|566.32|568.62|566.22|0
1652695960000|2022-05-16 10:12:40|568.53|566.13|568.91|566.51|568.91|566.51|568.53|566.13|0
1652695970000|2022-05-16 10:12:50|569|566.6|569|566.6|569.09|566.69|569|566.6|0
1652695980000|2022-05-16 10:13:00|569.18|566.78|569.56|567.16|569.56|567.16|569.18|566.78|0
1652695990000|2022-05-16 10:13:10|569.47|567.07|569.56|567.16|569.56|567.16|569.47|567.07|0
1652696000000|2022-05-16 10:13:20|569.74|567.34|569.93|567.53|569.93|567.53|569.56|567.16|0
1652696010000|2022-05-16 10:13:30|569.84|567.44|569.74|567.34|569.84|567.44|569.74|567.34|0
1652696020000|2022-05-16 10:13:40|569.56|567.16|569.28|566.88|569.56|567.16|569.28|566.88|0
1652696030000|2022-05-16 10:13:50|569|566.6|568.91|566.51|569.18|566.78|568.91|566.51|0
1652696040000|2022-05-16 10:14:00|568.81|566.41|568.62|566.22|568.81|566.41|568.62|566.22|0
1652696050000|2022-05-16 10:14:10|568.44|566.04|568.44|566.04|568.62|566.22|568.44|566.04|0
1652696080000|2022-05-16 10:14:40|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1652696090000|2022-05-16 10:14:50|568.53|566.13|568.25|565.85|568.53|566.13|568.25|565.85|0
1652696100000|2022-05-16 10:15:00|568.16|565.76|568.25|565.85|568.35|565.95|568.16|565.76|0
1652696110000|2022-05-16 10:15:10|568.16|565.76|567.97|565.57|568.25|565.85|567.97|565.57|0
1652696120000|2022-05-16 10:15:20|568.06|565.66|568.16|565.76|568.16|565.76|568.06|565.66|0
1652696130000|2022-05-16 10:15:30|568.62|566.22|568.35|565.95|568.62|566.22|568.25|565.85|0
1652696140000|2022-05-16 10:15:40|568.44|566.04|568.53|566.13|568.53|566.13|568.44|566.04|0
1652696150000|2022-05-16 10:15:50|569|566.6|568.62|566.22|569|566.6|568.62|566.22|0
1652696160000|2022-05-16 10:16:00|568.53|566.13|568.62|566.22|568.62|566.22|568.53|566.13|0
1652696170000|2022-05-16 10:16:10|568.81|566.41|568.81|566.41|568.91|566.51|568.81|566.41|0
1652696180000|2022-05-16 10:16:20|568.53|566.13|568.62|566.22|568.62|566.22|568.53|566.13|0
1652696190000|2022-05-16 10:16:30|568.44|566.04|568.16|565.76|568.62|566.22|568.16|565.76|0
1652696200000|2022-05-16 10:16:40|568.06|565.66|568.25|565.85|568.35|565.95|568.06|565.66|0
1652696210000|2022-05-16 10:16:50|568.16|565.76|568.16|565.76|568.16|565.76|568.06|565.66|0
1652696220000|2022-05-16 10:17:00|568.06|565.66|567.97|565.57|568.06|565.66|567.97|565.57|0
1652696230000|2022-05-16 10:17:10|568.06|565.66|568.06|565.66|568.16|565.76|568.06|565.66|0
1652696240000|2022-05-16 10:17:20|568.16|565.76|568.81|566.41|568.81|566.41|568.16|565.76|0
1652696250000|2022-05-16 10:17:30|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1652696260000|2022-05-16 10:17:40|568.16|565.76|568.35|565.95|568.35|565.95|568.06|565.66|0
1652696270000|2022-05-16 10:17:50|568.44|566.04|568.44|566.04|568.44|566.04|568.44|566.04|0
1652696280000|2022-05-16 10:18:00|568.35|565.95|568.35|565.95|568.35|565.95|568.25|565.85|0
1652696290000|2022-05-16 10:18:10|568.44|566.04|568.06|565.66|568.44|566.04|568.06|565.66|0
1652696300000|2022-05-16 10:18:20|567.97|565.57|567.97|565.57|567.97|565.57|567.88|565.48|0
1652696310000|2022-05-16 10:18:30|567.88|565.48|567.79|565.39|567.88|565.48|567.6|565.2|0
1652696320000|2022-05-16 10:18:40|567.69|565.29|567.69|565.29|567.69|565.29|567.6|565.2|0
1652696330000|2022-05-16 10:18:50|567.79|565.39|567.88|565.48|567.88|565.48|567.69|565.29|0
1652696340000|2022-05-16 10:19:00|568.06|565.66|568.06|565.66|568.16|565.76|568.06|565.66|0
1652696350000|2022-05-16 10:19:10|567.97|565.57|567.88|565.48|568.06|565.66|567.88|565.48|0
1652696360000|2022-05-16 10:19:20|567.97|565.57|567.97|565.57|568.06|565.66|567.97|565.57|0
1652696370000|2022-05-16 10:19:30|568.06|565.66|568.25|565.85|568.25|565.85|568.06|565.66|0
1652696390000|2022-05-16 10:19:50|568.43|566.03|568.62|566.22|568.62|566.22|568.43|566.03|0
1652696400000|2022-05-16 10:20:00|568.43|566.03|568.72|566.32|568.72|566.32|568.43|566.03|0
1652696410000|2022-05-16 10:20:10|568.9|566.5|569.18|566.78|569.18|566.78|568.9|566.5|0
1652696420000|2022-05-16 10:20:20|569.37|566.97|568.81|566.41|569.37|566.97|568.81|566.41|0
1652696430000|2022-05-16 10:20:30|568.99|566.59|569.18|566.78|569.18|566.78|568.99|566.59|0
1652696440000|2022-05-16 10:20:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1652696450000|2022-05-16 10:20:50|569.09|566.69|568.99|566.59|569.09|566.69|568.99|566.59|0
1652696460000|2022-05-16 10:21:00|568.81|566.41|568.99|566.59|569.09|566.69|568.81|566.41|0
1652696470000|2022-05-16 10:21:10|568.81|566.41|568.99|566.59|568.99|566.59|568.81|566.41|0
1652696480000|2022-05-16 10:21:20|569.09|566.69|568.62|566.22|569.09|566.69|568.62|566.22|0
1652696490000|2022-05-16 10:21:30|568.72|566.32|568.72|566.32|568.72|566.32|568.72|566.32|0
1652696500000|2022-05-16 10:21:40|568.81|566.41|568.81|566.41|568.81|566.41|568.62|566.22|0
1652696510000|2022-05-16 10:21:50|568.9|566.5|569.28|566.88|569.37|566.97|568.9|566.5|0
1652696520000|2022-05-16 10:22:00|569.37|566.97|569.46|567.06|569.46|567.06|569.28|566.88|0
1652696530000|2022-05-16 10:22:10|569.74|567.34|570.21|567.81|570.21|567.81|569.74|567.34|0
1652696540000|2022-05-16 10:22:20|569.74|567.34|570.02|567.62|570.02|567.62|569.74|567.34|0
1652696550000|2022-05-16 10:22:30|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1652696560000|2022-05-16 10:22:40|570.11|567.71|570.3|567.9|570.3|567.9|570.11|567.71|0
1652696570000|2022-05-16 10:22:50|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1652696580000|2022-05-16 10:23:00|569.93|567.53|569.55|567.15|569.93|567.53|569.55|567.15|0
1652696590000|2022-05-16 10:23:10|569.65|567.25|569.55|567.15|569.65|567.25|569.46|567.06|0
1652696600000|2022-05-16 10:23:20|569.74|567.34|569.74|567.34|569.74|567.34|569.65|567.25|0
1652696610000|2022-05-16 10:23:30|569.46|567.06|569.74|567.34|569.74|567.34|569.46|567.06|0
1652696620000|2022-05-16 10:23:40|569.65|567.25|569.74|567.34|569.74|567.34|569.65|567.25|0
1652696630000|2022-05-16 10:23:50|569.84|567.44|569.92|567.52|569.92|567.52|569.84|567.44|0
1652696640000|2022-05-16 10:24:00|569.74|567.34|569.65|567.25|569.74|567.34|569.65|567.25|0
1652696650000|2022-05-16 10:24:10|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1652696660000|2022-05-16 10:24:20|569.84|567.44|570.48|568.08|570.48|568.08|569.84|567.44|0
1652696670000|2022-05-16 10:24:30|570.58|568.18|570.21|567.81|570.58|568.18|570.21|567.81|0
1652696680000|2022-05-16 10:24:40|570.11|567.71|570.11|567.71|570.21|567.81|570.11|567.71|0
1652696690000|2022-05-16 10:24:50|570.3|567.9|570.11|567.71|570.39|567.99|570.11|567.71|0
1652696700000|2022-05-16 10:25:00|569.55|567.15|569.37|566.97|569.74|567.34|569.37|566.97|0
1652696710000|2022-05-16 10:25:10|569.09|566.69|568.43|566.03|569.18|566.78|568.43|566.03|0
1652696720000|2022-05-16 10:25:20|568.72|566.32|567.87|565.47|568.72|566.32|567.87|565.47|0
1652696730000|2022-05-16 10:25:30|568.06|565.66|567.87|565.47|568.06|565.66|567.87|565.47|0
1652696740000|2022-05-16 10:25:40|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1652696750000|2022-05-16 10:25:50|567.5|565.1|567.5|565.1|567.69|565.29|567.5|565.1|0
1652696760000|2022-05-16 10:26:00|567.69|565.29|567.5|565.1|567.87|565.47|567.5|565.1|0
1652696770000|2022-05-16 10:26:10|567.32|564.92|567.32|564.92|567.5|565.1|567.32|564.92|0
1652696780000|2022-05-16 10:26:20|567.5|565.1|567.13|564.73|567.5|565.1|567.13|564.73|0
1652696790000|2022-05-16 10:26:30|566.85|564.45|566.57|564.17|566.85|564.45|566.57|564.17|0
1652696800000|2022-05-16 10:26:40|566.76|564.36|566.39|563.99|566.76|564.36|566.39|563.99|0
1652696810000|2022-05-16 10:26:50|566.3|563.9|566.94|564.54|566.94|564.54|566.3|563.9|0
1652696820000|2022-05-16 10:27:00|566.57|564.17|566.94|564.54|566.94|564.54|566.57|564.17|0
1652696830000|2022-05-16 10:27:10|566.76|564.36|566.94|564.54|566.94|564.54|566.76|564.36|0
1652696840000|2022-05-16 10:27:20|566.85|564.45|566.94|564.54|566.94|564.54|566.76|564.36|0
1652696850000|2022-05-16 10:27:30|566.85|564.45|567.13|564.73|567.13|564.73|566.76|564.36|0
1652696860000|2022-05-16 10:27:40|567.31|564.91|567.13|564.73|567.31|564.91|567.13|564.73|0
1652696870000|2022-05-16 10:27:50|566.94|564.54|566.76|564.36|566.94|564.54|566.38|563.98|0
1652696880000|2022-05-16 10:28:00|566.57|564.17|566.57|564.17|566.76|564.36|566.57|564.17|0
1652696890000|2022-05-16 10:28:10|566.38|563.98|566.48|564.08|566.48|564.08|566.38|563.98|0
1652696900000|2022-05-16 10:28:20|566.57|564.17|566.38|563.98|566.57|564.17|566.2|563.8|0
1652696910000|2022-05-16 10:28:30|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1652696920000|2022-05-16 10:28:40|566.57|564.17|566.76|564.36|566.76|564.36|566.48|564.08|0
1652696930000|2022-05-16 10:28:50|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1652696940000|2022-05-16 10:29:00|567.04|564.64|567.13|564.73|567.13|564.73|567.04|564.64|0
1652696950000|2022-05-16 10:29:10|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1652696960000|2022-05-16 10:29:20|566.94|564.54|567.13|564.73|567.13|564.73|566.94|564.54|0
1652696970000|2022-05-16 10:29:30|567.31|564.91|567.6|565.2|567.6|565.2|567.31|564.91|0
1652696980000|2022-05-16 10:29:40|567.69|565.29|567.69|565.29|567.69|565.29|567.5|565.1|0
1652696990000|2022-05-16 10:29:50|567.41|565.01|567.04|564.64|567.41|565.01|567.04|564.64|0
1652697000000|2022-05-16 10:30:00|567.41|565.01|567.69|565.29|567.69|565.29|567.41|565.01|0
1652697010000|2022-05-16 10:30:10|567.6|565.2|567.69|565.29|567.69|565.29|567.6|565.2|0
1652697020000|2022-05-16 10:30:20|567.87|565.47|567.69|565.29|567.87|565.47|567.69|565.29|0
1652697030000|2022-05-16 10:30:30|567.87|565.47|567.97|565.57|568.06|565.66|567.87|565.47|0
1652697040000|2022-05-16 10:30:40|568.16|565.76|568.34|565.94|568.34|565.94|568.16|565.76|0
1652697050000|2022-05-16 10:30:50|568.24|565.84|568.62|566.22|568.62|566.22|568.24|565.84|0
1652697060000|2022-05-16 10:31:00|568.43|566.03|568.62|566.22|568.62|566.22|568.43|566.03|0
1652697070000|2022-05-16 10:31:10|568.71|566.31|568.9|566.5|569.09|566.69|568.71|566.31|0
1652697080000|2022-05-16 10:31:20|569.27|566.87|569.09|566.69|569.36|566.96|569.09|566.69|0
1652697090000|2022-05-16 10:31:30|568.99|566.59|568.99|566.59|568.99|566.59|568.8|566.4|0
1652697100000|2022-05-16 10:31:40|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1652697110000|2022-05-16 10:31:50|569.18|566.78|569.09|566.69|569.27|566.87|569.09|566.69|0
1652697120000|2022-05-16 10:32:00|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1652697140000|2022-05-16 10:32:20|569.09|566.69|568.99|566.59|569.09|566.69|568.99|566.59|0
1652697150000|2022-05-16 10:32:30|569.18|566.78|569.36|566.96|569.36|566.96|569.18|566.78|0
1652697160000|2022-05-16 10:32:40|569.18|566.78|569.55|567.15|569.55|567.15|569.18|566.78|0
1652697170000|2022-05-16 10:32:50|569.36|566.96|569.18|566.78|569.36|566.96|569.18|566.78|0
1652697180000|2022-05-16 10:33:00|569.36|566.96|569.55|567.15|569.55|567.15|569.27|566.87|0
1652697190000|2022-05-16 10:33:10|569.18|566.78|569.55|567.15|569.55|567.15|569.18|566.78|0
1652697200000|2022-05-16 10:33:20|569.46|567.06|569.74|567.34|569.74|567.34|569.46|567.06|0
1652697210000|2022-05-16 10:33:30|569.65|567.25|570.11|567.71|570.11|567.71|569.55|567.15|0
1652697220000|2022-05-16 10:33:40|570.21|567.81|570.3|567.9|570.3|567.9|570.21|567.81|0
1652697230000|2022-05-16 10:33:50|570.11|567.71|569.92|567.52|570.11|567.71|569.92|567.52|0
1652697240000|2022-05-16 10:34:00|570.02|567.62|570.29|567.89|570.29|567.89|570.02|567.62|0
1652697250000|2022-05-16 10:34:10|569.92|567.52|569.74|567.34|569.92|567.52|569.74|567.34|0
1652697260000|2022-05-16 10:34:20|569.36|566.96|569.18|566.78|569.55|567.15|569.18|566.78|0
1652697270000|2022-05-16 10:34:30|569.27|566.87|569.46|567.06|569.46|567.06|569.18|566.78|0
1652697280000|2022-05-16 10:34:40|569.18|566.78|569.27|566.87|569.27|566.87|569.18|566.78|0
1652697290000|2022-05-16 10:34:50|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1652697300000|2022-05-16 10:35:00|568.62|566.22|568.8|566.4|568.8|566.4|568.62|566.22|0
1652697310000|2022-05-16 10:35:10|568.99|566.59|569.18|566.78|569.18|566.78|568.99|566.59|0
1652697320000|2022-05-16 10:35:20|568.99|566.59|569.18|566.78|569.18|566.78|568.99|566.59|0
1652697330000|2022-05-16 10:35:30|568.9|566.5|568.99|566.59|568.99|566.59|568.9|566.5|0
1652697340000|2022-05-16 10:35:40|568.9|566.5|569.18|566.78|569.18|566.78|568.9|566.5|0
1652697350000|2022-05-16 10:35:50|569.36|566.96|569.27|566.87|569.36|566.96|569.18|566.78|0
1652697360000|2022-05-16 10:36:00|569.36|566.96|569.46|567.06|569.46|567.06|569.36|566.96|0
1652697370000|2022-05-16 10:36:10|569.17|566.77|569.27|566.87|569.27|566.87|569.17|566.77|0
1652697380000|2022-05-16 10:36:20|569.36|566.96|569.46|567.06|569.55|567.15|569.36|566.96|0
1652697390000|2022-05-16 10:36:30|569.36|566.96|569.27|566.87|569.46|567.06|569.27|566.87|0
1652697400000|2022-05-16 10:36:40|569.17|566.77|569.17|566.77|569.27|566.87|569.17|566.77|0
1652697410000|2022-05-16 10:36:50|569.27|566.87|569.27|566.87|569.27|566.87|569.17|566.77|0
1652697420000|2022-05-16 10:37:00|569.17|566.77|569.17|566.77|569.27|566.87|569.17|566.77|0
1652697430000|2022-05-16 10:37:10|568.8|566.4|569.17|566.77|569.27|566.87|568.8|566.4|0
1652697440000|2022-05-16 10:37:20|569.36|566.96|569.55|567.15|569.55|567.15|569.36|566.96|0
1652697450000|2022-05-16 10:37:30|569.73|567.33|569.17|566.77|569.73|567.33|569.17|566.77|0
1652697460000|2022-05-16 10:37:40|569.27|566.87|569.36|566.96|569.46|567.06|569.27|566.87|0
1652697470000|2022-05-16 10:37:50|569.46|567.06|569.36|566.96|569.46|567.06|569.36|566.96|0
1652697480000|2022-05-16 10:38:00|568.99|566.59|569.17|566.77|569.17|566.77|568.99|566.59|0
1652697490000|2022-05-16 10:38:10|568.99|566.59|568.62|566.22|568.99|566.59|568.62|566.22|0
1652697500000|2022-05-16 10:38:20|568.71|566.31|567.87|565.47|568.71|566.31|567.68|565.28|0
1652697510000|2022-05-16 10:38:30|567.68|565.28|567.31|564.91|567.68|565.28|567.31|564.91|0
1652697520000|2022-05-16 10:38:40|567.13|564.73|567.04|564.64|567.13|564.73|566.94|564.54|0
1652697530000|2022-05-16 10:38:50|567.13|564.73|567.13|564.73|567.13|564.73|567.13|564.73|0
1652697540000|2022-05-16 10:39:00|566.94|564.54|567.41|565.01|567.41|565.01|566.94|564.54|0
1652697550000|2022-05-16 10:39:10|567.68|565.28|567.87|565.47|567.87|565.47|567.68|565.28|0
1652697560000|2022-05-16 10:39:20|568.06|565.66|568.15|565.75|568.15|565.75|568.06|565.66|0
1652697570000|2022-05-16 10:39:30|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1652697580000|2022-05-16 10:39:40|567.87|565.47|566.75|564.35|567.87|565.47|566.75|564.35|0
1652697590000|2022-05-16 10:39:50|566.01|563.61|566.57|564.17|566.57|564.17|566.01|563.61|0
1652697600000|2022-05-16 10:40:00|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1652697610000|2022-05-16 10:40:10|567.12|564.72|567.68|565.28|567.68|565.28|567.12|564.72|0
1652697620000|2022-05-16 10:40:20|567.5|565.1|567.87|565.47|567.97|565.57|567.5|565.1|0
1652697630000|2022-05-16 10:40:30|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1652697640000|2022-05-16 10:40:40|567.31|564.91|567.12|564.72|567.31|564.91|567.12|564.72|0
1652697650000|2022-05-16 10:40:50|567.31|564.91|566.94|564.54|567.31|564.91|566.94|564.54|0
1652697660000|2022-05-16 10:41:00|567.12|564.72|566.57|564.17|567.12|564.72|566.57|564.17|0
1652697670000|2022-05-16 10:41:10|566.38|563.98|566.57|564.17|566.57|564.17|566.38|563.98|0
1652697680000|2022-05-16 10:41:20|566.38|563.98|566.19|563.79|566.38|563.98|566.19|563.79|0
1652697690000|2022-05-16 10:41:30|566.38|563.98|566.48|564.08|566.57|564.17|566.38|563.98|0
1652697700000|2022-05-16 10:41:40|566.57|564.17|566.94|564.54|566.94|564.54|566.57|564.17|0
1652697710000|2022-05-16 10:41:50|567.03|564.63|566.75|564.35|567.03|564.63|566.75|564.35|0
1652697720000|2022-05-16 10:42:00|566.85|564.45|567.12|564.72|567.12|564.72|566.85|564.45|0
1652697730000|2022-05-16 10:42:10|567.31|564.91|567.12|564.72|567.31|564.91|567.12|564.72|0
1652697740000|2022-05-16 10:42:20|567.31|564.91|567.12|564.72|567.41|565.01|567.12|564.72|0
1652697750000|2022-05-16 10:42:30|567.22|564.82|567.5|565.1|567.5|565.1|567.22|564.82|0
1652697760000|2022-05-16 10:42:40|567.31|564.91|567.5|565.1|567.5|565.1|567.31|564.91|0
1652697770000|2022-05-16 10:42:50|567.97|565.57|567.68|565.28|567.97|565.57|567.68|565.28|0
1652697780000|2022-05-16 10:43:00|567.87|565.47|567.87|565.47|567.87|565.47|567.68|565.28|0
1652697790000|2022-05-16 10:43:10|567.97|565.57|568.24|565.84|568.24|565.84|567.97|565.57|0
1652697800000|2022-05-16 10:43:20|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1652697810000|2022-05-16 10:43:30|567.97|565.57|567.87|565.47|567.97|565.57|567.87|565.47|0
1652697820000|2022-05-16 10:43:40|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1652697830000|2022-05-16 10:43:50|567.59|565.19|567.31|564.91|567.59|565.19|567.31|564.91|0
1652697840000|2022-05-16 10:44:00|567.41|565.01|567.31|564.91|567.41|565.01|567.22|564.82|0
1652697850000|2022-05-16 10:44:10|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1652697860000|2022-05-16 10:44:20|566.94|564.54|566.75|564.35|566.94|564.54|566.75|564.35|0
1652697870000|2022-05-16 10:44:30|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1652697880000|2022-05-16 10:44:40|567.41|565.01|567.87|565.47|567.87|565.47|567.41|565.01|0
1652697890000|2022-05-16 10:44:50|567.78|565.38|567.68|565.28|567.78|565.38|567.68|565.28|0
1652697900000|2022-05-16 10:45:00|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1652697910000|2022-05-16 10:45:10|567.31|564.91|567.31|564.91|567.31|564.91|567.22|564.82|0
1652697920000|2022-05-16 10:45:20|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1652697930000|2022-05-16 10:45:30|567.59|565.19|567.5|565.1|567.59|565.19|567.41|565.01|0
1652697940000|2022-05-16 10:45:40|567.41|565.01|567.12|564.72|567.41|565.01|566.94|564.54|0
1652697950000|2022-05-16 10:45:50|566.94|564.54|566.75|564.35|566.94|564.54|566.75|564.35|0
1652697960000|2022-05-16 10:46:00|566.94|564.54|567.22|564.82|567.22|564.82|566.94|564.54|0
1652697970000|2022-05-16 10:46:10|567.12|564.72|567.22|564.82|567.22|564.82|567.12|564.72|0
1652697980000|2022-05-16 10:46:20|567.31|564.91|567.87|565.47|567.87|565.47|567.31|564.91|0
1652697990000|2022-05-16 10:46:30|567.96|565.56|567.87|565.47|568.05|565.65|567.87|565.47|0
1652698000000|2022-05-16 10:46:40|567.59|565.19|567.22|564.82|567.59|565.19|567.22|564.82|0
1652698010000|2022-05-16 10:46:50|567.31|564.91|567.41|565.01|567.49|565.09|567.31|564.91|0
1652698020000|2022-05-16 10:47:00|567.31|564.91|567.31|564.91|567.41|565.01|567.31|564.91|0
1652698030000|2022-05-16 10:47:10|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1652698040000|2022-05-16 10:47:20|567.31|564.91|567.41|565.01|567.41|565.01|567.31|564.91|0
1652698050000|2022-05-16 10:47:30|567.12|564.72|567.12|564.72|567.22|564.82|567.12|564.72|0
1652698060000|2022-05-16 10:47:40|567.31|564.91|567.31|564.91|567.31|564.91|567.31|564.91|0
1652698070000|2022-05-16 10:47:50|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1652698080000|2022-05-16 10:48:00|567.31|564.91|567.31|564.91|567.31|564.91|567.31|564.91|0
1652698090000|2022-05-16 10:48:10|566.75|564.35|566.94|564.54|566.94|564.54|566.75|564.35|0
1652698100000|2022-05-16 10:48:20|566.85|564.45|566.56|564.16|566.85|564.45|566.56|564.16|0
1652698110000|2022-05-16 10:48:30|566.47|564.07|566.38|563.98|566.47|564.07|566.19|563.79|0
1652698120000|2022-05-16 10:48:40|566.56|564.16|566.56|564.16|566.56|564.16|566.56|564.16|0
1652698130000|2022-05-16 10:48:50|566.94|564.54|567.12|564.72|567.12|564.72|566.94|564.54|0
1652698140000|2022-05-16 10:49:00|566.94|564.54|566.94|564.54|567.12|564.72|566.94|564.54|0
1652698150000|2022-05-16 10:49:10|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1652698170000|2022-05-16 10:49:30|566.94|564.54|567.31|564.91|567.31|564.91|566.94|564.54|0
1652698180000|2022-05-16 10:49:40|567.49|565.09|567.22|564.82|567.49|565.09|567.22|564.82|0
1652698190000|2022-05-16 10:49:50|567.49|565.09|567.49|565.09|567.68|565.28|567.49|565.09|0
1652698200000|2022-05-16 10:50:00|567.59|565.19|567.31|564.91|567.59|565.19|567.31|564.91|0
1652698210000|2022-05-16 10:50:10|567.4|565|567.68|565.28|567.68|565.28|567.4|565|0
1652698220000|2022-05-16 10:50:20|567.49|565.09|567.59|565.19|567.59|565.19|567.31|564.91|0
1652698230000|2022-05-16 10:50:30|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1652698240000|2022-05-16 10:50:40|567.87|565.47|567.87|565.47|567.87|565.47|567.87|565.47|0
1652698250000|2022-05-16 10:50:50|567.96|565.56|568.05|565.65|568.05|565.65|567.87|565.47|0
1652698260000|2022-05-16 10:51:00|568.24|565.84|568.42|566.02|568.42|566.02|568.24|565.84|0
1652698270000|2022-05-16 10:51:10|568.61|566.21|568.98|566.58|568.98|566.58|568.61|566.21|0
1652698280000|2022-05-16 10:51:20|569.08|566.68|569.17|566.77|569.27|566.87|569.08|566.68|0
1652698290000|2022-05-16 10:51:30|568.98|566.58|569.17|566.77|569.17|566.77|568.98|566.58|0
1652698300000|2022-05-16 10:51:40|569.36|566.96|568.98|566.58|569.36|566.96|568.98|566.58|0
1652698310000|2022-05-16 10:51:50|569.08|566.68|569.27|566.87|569.27|566.87|569.08|566.68|0
1652698320000|2022-05-16 10:52:00|569.36|566.96|568.98|566.58|569.36|566.96|568.98|566.58|0
1652698330000|2022-05-16 10:52:10|568.8|566.4|568.8|566.4|568.98|566.58|568.8|566.4|0
1652698340000|2022-05-16 10:52:20|569.08|566.68|568.89|566.49|569.08|566.68|568.89|566.49|0
1652698350000|2022-05-16 10:52:30|568.8|566.4|569.17|566.77|569.36|566.96|568.8|566.4|0
1652698370000|2022-05-16 10:52:50|568.98|566.58|568.98|566.58|569.17|566.77|568.98|566.58|0
1652698380000|2022-05-16 10:53:00|568.61|566.21|568.24|565.84|568.61|566.21|568.24|565.84|0
1652698390000|2022-05-16 10:53:10|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1652698400000|2022-05-16 10:53:20|568.24|565.84|568.61|566.21|568.61|566.21|568.24|565.84|0
1652698410000|2022-05-16 10:53:30|568.42|566.02|568.71|566.31|568.71|566.31|568.42|566.02|0
1652698420000|2022-05-16 10:53:40|568.8|566.4|568.8|566.4|568.89|566.49|568.8|566.4|0
1652698430000|2022-05-16 10:53:50|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1652698440000|2022-05-16 10:54:00|568.8|566.4|568.98|566.58|568.98|566.58|568.8|566.4|0
1652698450000|2022-05-16 10:54:10|569.17|566.77|569.92|567.52|569.92|567.52|569.17|566.77|0
1652698460000|2022-05-16 10:54:20|569.83|567.43|569.73|567.33|569.83|567.43|569.73|567.33|0
1652698470000|2022-05-16 10:54:30|569.64|567.24|569.73|567.33|569.73|567.33|569.54|567.14|0
1652698480000|2022-05-16 10:54:40|569.64|567.24|569.73|567.33|569.73|567.33|569.64|567.24|0
1652698490000|2022-05-16 10:54:50|569.83|567.43|569.73|567.33|569.83|567.43|569.64|567.24|0
1652698500000|2022-05-16 10:55:00|569.92|567.52|569.36|566.96|569.92|567.52|569.36|566.96|0
1652698510000|2022-05-16 10:55:10|568.98|566.58|569.17|566.77|569.17|566.77|568.98|566.58|0
1652698520000|2022-05-16 10:55:20|569.36|566.96|568.98|566.58|569.54|567.14|568.98|566.58|0
1652698540000|2022-05-16 10:55:40|568.8|566.4|569.08|566.68|569.08|566.68|568.8|566.4|0
1652698550000|2022-05-16 10:55:50|568.98|566.58|568.61|566.21|569.08|566.68|568.61|566.21|0
1652698560000|2022-05-16 10:56:00|568.24|565.84|568.42|566.02|568.42|566.02|568.24|565.84|0
1652698570000|2022-05-16 10:56:10|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1652698580000|2022-05-16 10:56:20|568.42|566.02|568.24|565.84|568.42|566.02|568.24|565.84|0
1652698590000|2022-05-16 10:56:30|568.05|565.65|567.86|565.46|568.05|565.65|567.59|565.19|0
1652698600000|2022-05-16 10:56:40|567.68|565.28|567.68|565.28|567.77|565.37|567.68|565.28|0
1652698610000|2022-05-16 10:56:50|567.59|565.19|568.05|565.65|568.05|565.65|567.59|565.19|0
1652698620000|2022-05-16 10:57:00|568.42|566.02|568.98|566.58|568.98|566.58|568.42|566.02|0
1652698630000|2022-05-16 10:57:10|568.8|566.4|568.89|566.49|568.89|566.49|568.8|566.4|0
1652698640000|2022-05-16 10:57:20|568.98|566.58|568.98|566.58|569.17|566.77|568.98|566.58|0
1652698650000|2022-05-16 10:57:30|569.08|566.68|568.8|566.4|569.17|566.77|568.8|566.4|0
1652698660000|2022-05-16 10:57:40|568.98|566.58|568.98|566.58|569.17|566.77|568.8|566.4|0
1652698670000|2022-05-16 10:57:50|568.89|566.49|569.35|566.95|569.35|566.95|568.89|566.49|0
1652698680000|2022-05-16 10:58:00|569.17|566.77|568.8|566.4|569.17|566.77|568.8|566.4|0
1652698690000|2022-05-16 10:58:10|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1652698700000|2022-05-16 10:58:20|568.05|565.65|567.96|565.56|568.05|565.65|567.86|565.46|0
1652698710000|2022-05-16 10:58:30|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1652698720000|2022-05-16 10:58:40|567.77|565.37|567.86|565.46|568.15|565.75|567.77|565.37|0
1652698730000|2022-05-16 10:58:50|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1652698740000|2022-05-16 10:59:00|567.59|565.19|567.86|565.46|567.86|565.46|567.59|565.19|0
1652698750000|2022-05-16 10:59:10|567.49|565.09|567.49|565.09|567.49|565.09|567.49|565.09|0
1652698760000|2022-05-16 10:59:20|567.4|565|567.3|564.9|567.4|565|567.3|564.9|0
1652698770000|2022-05-16 10:59:30|567.22|564.82|567.3|564.9|567.3|564.9|567.22|564.82|0
1652698780000|2022-05-16 10:59:40|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1652698790000|2022-05-16 10:59:50|567.3|564.9|568.98|566.58|568.98|566.58|567.3|564.9|0
1652698800000|2022-05-16 11:00:00|568.42|566.02|568.24|565.84|568.42|566.02|568.24|565.84|0
1652698810000|2022-05-16 11:00:10|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1652698820000|2022-05-16 11:00:20|567.77|565.37|567.68|565.28|567.77|565.37|567.68|565.28|0
1652698830000|2022-05-16 11:00:30|567.59|565.19|567.68|565.28|567.68|565.28|567.59|565.19|0
1652698840000|2022-05-16 11:00:40|567.77|565.37|567.49|565.09|567.86|565.46|567.49|565.09|0
1652698850000|2022-05-16 11:00:50|567.68|565.28|567.68|565.28|567.68|565.28|567.59|565.19|0
1652698860000|2022-05-16 11:01:00|568.24|565.84|568.61|566.21|568.61|566.21|568.24|565.84|0
1652698870000|2022-05-16 11:01:10|568.42|566.02|568.42|566.02|568.42|566.02|568.24|565.84|0
1652698880000|2022-05-16 11:01:20|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1652698890000|2022-05-16 11:01:30|568.24|565.84|568.79|566.39|568.79|566.39|568.24|565.84|0
1652698900000|2022-05-16 11:01:40|568.61|566.21|568.61|566.21|568.79|566.39|568.61|566.21|0
1652698910000|2022-05-16 11:01:50|568.79|566.39|568.98|566.58|569.17|566.77|568.79|566.39|0
1652698920000|2022-05-16 11:02:00|568.79|566.39|568.61|566.21|568.79|566.39|568.61|566.21|0
1652698930000|2022-05-16 11:02:10|568.89|566.49|568.98|566.58|568.98|566.58|568.89|566.49|0
1652698940000|2022-05-16 11:02:20|568.7|566.3|568.61|566.21|568.7|566.3|568.61|566.21|0
1652698950000|2022-05-16 11:02:30|568.79|566.39|568.61|566.21|568.79|566.39|568.61|566.21|0
1652698960000|2022-05-16 11:02:40|568.7|566.3|568.98|566.58|568.98|566.58|568.7|566.3|0
1652698970000|2022-05-16 11:02:50|568.89|566.49|568.61|566.21|568.89|566.49|568.61|566.21|0
1652698980000|2022-05-16 11:03:00|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1652698990000|2022-05-16 11:03:10|568.61|566.21|568.79|566.39|568.79|566.39|568.61|566.21|0
1652699000000|2022-05-16 11:03:20|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1652699010000|2022-05-16 11:03:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1652699020000|2022-05-16 11:03:40|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1652699030000|2022-05-16 11:03:50|568.79|566.39|568.79|566.39|568.98|566.58|568.79|566.39|0
1652699040000|2022-05-16 11:04:00|568.61|566.21|568.79|566.39|568.79|566.39|568.61|566.21|0
1652699050000|2022-05-16 11:04:10|568.7|566.3|568.79|566.39|568.79|566.39|568.7|566.3|0
1652699060000|2022-05-16 11:04:20|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1652699070000|2022-05-16 11:04:30|568.98|566.58|569.08|566.68|569.17|566.77|568.98|566.58|0
1652699080000|2022-05-16 11:04:40|568.98|566.58|568.79|566.39|568.98|566.58|568.79|566.39|0
1652699090000|2022-05-16 11:04:50|568.61|566.21|568.61|566.21|568.79|566.39|568.61|566.21|0
1652699100000|2022-05-16 11:05:00|568.98|566.58|568.61|566.21|568.98|566.58|568.61|566.21|0
1652699130000|2022-05-16 11:05:30|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1652699140000|2022-05-16 11:05:40|567.96|565.56|567.68|565.28|567.96|565.56|567.68|565.28|0
1652699150000|2022-05-16 11:05:50|567.49|565.09|566.93|564.53|567.49|565.09|566.93|564.53|0
1652699160000|2022-05-16 11:06:00|567.12|564.72|567.49|565.09|567.49|565.09|567.12|564.72|0
1652699170000|2022-05-16 11:06:10|567.67|565.27|567.12|564.72|567.67|565.27|567.12|564.72|0
1652699180000|2022-05-16 11:06:20|567.03|564.63|566.74|564.34|567.03|564.63|566.74|564.34|0
1652699190000|2022-05-16 11:06:30|566.65|564.25|566.37|563.97|566.65|564.25|566.37|563.97|0
1652699200000|2022-05-16 11:06:40|566.74|564.34|567.3|564.9|567.3|564.9|566.74|564.34|0
1652699210000|2022-05-16 11:06:50|567.49|565.09|567.67|565.27|567.86|565.46|567.49|565.09|0
1652699220000|2022-05-16 11:07:00|567.4|565|567.3|564.9|567.4|565|567.3|564.9|0
1652699230000|2022-05-16 11:07:10|567.12|564.72|566.37|563.97|567.12|564.72|566.37|563.97|0
1652699240000|2022-05-16 11:07:20|566.47|564.07|566.37|563.97|566.56|564.16|566.37|563.97|0
1652699260000|2022-05-16 11:07:40|566.47|564.07|566.19|563.79|566.47|564.07|566.19|563.79|0
1652699270000|2022-05-16 11:07:50|566|563.6|566.19|563.79|566.19|563.79|566|563.6|0
1652699280000|2022-05-16 11:08:00|566.1|563.7|566|563.6|566.1|563.7|566|563.6|0
1652699290000|2022-05-16 11:08:10|565.81|563.41|565.63|563.23|565.81|563.41|565.63|563.23|0
1652699300000|2022-05-16 11:08:20|565.54|563.14|565.44|563.04|565.63|563.23|565.44|563.04|0
1652699310000|2022-05-16 11:08:30|565.07|562.67|565.26|562.86|565.26|562.86|565.07|562.67|0
1652699320000|2022-05-16 11:08:40|565.44|563.04|565.17|562.77|565.44|563.04|565.07|562.67|0
1652699330000|2022-05-16 11:08:50|565.07|562.67|564.88|562.48|565.07|562.67|564.88|562.48|0
1652699340000|2022-05-16 11:09:00|565.07|562.67|566.1|563.7|566.1|563.7|565.07|562.67|0
1652699350000|2022-05-16 11:09:10|565.81|563.41|565.44|563.04|565.81|563.41|565.35|562.95|0
1652699360000|2022-05-16 11:09:20|565.35|562.95|565.81|563.41|565.81|563.41|565.35|562.95|0
1652699370000|2022-05-16 11:09:30|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1652699380000|2022-05-16 11:09:40|565.54|563.14|565.72|563.32|565.72|563.32|565.44|563.04|0
1652699390000|2022-05-16 11:09:50|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1652699400000|2022-05-16 11:10:00|565.81|563.41|566.19|563.79|566.19|563.79|565.81|563.41|0
1652699410000|2022-05-16 11:10:10|566.28|563.88|566.1|563.7|566.37|563.97|566.1|563.7|0
1652699420000|2022-05-16 11:10:20|566|563.6|566|563.6|566|563.6|565.81|563.41|0
1652699430000|2022-05-16 11:10:30|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1652699440000|2022-05-16 11:10:40|566|563.6|566|563.6|566|563.6|565.81|563.41|0
1652699450000|2022-05-16 11:10:50|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1652699460000|2022-05-16 11:11:00|566|563.6|566|563.6|566|563.6|566|563.6|0
1652699470000|2022-05-16 11:11:10|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1652699480000|2022-05-16 11:11:20|566|563.6|565.81|563.41|566|563.6|565.81|563.41|0
1652699490000|2022-05-16 11:11:30|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1652699500000|2022-05-16 11:11:40|566|563.6|565.91|563.51|566|563.6|565.91|563.51|0
1652699510000|2022-05-16 11:11:50|566|563.6|566|563.6|566|563.6|566|563.6|0
1652699520000|2022-05-16 11:12:00|565.81|563.41|565.63|563.23|565.81|563.41|565.63|563.23|0
1652699530000|2022-05-16 11:12:10|565.26|562.86|565.26|562.86|565.44|563.04|565.26|562.86|0
1652699540000|2022-05-16 11:12:20|565.44|563.04|565.07|562.67|565.63|563.23|565.07|562.67|0
1652699560000|2022-05-16 11:12:40|565.44|563.04|565.81|563.41|565.81|563.41|565.44|563.04|0
1652699570000|2022-05-16 11:12:50|565.72|563.32|565.72|563.32|565.72|563.32|565.72|563.32|0
1652699580000|2022-05-16 11:13:00|565.63|563.23|565.44|563.04|565.63|563.23|565.44|563.04|0
1652699600000|2022-05-16 11:13:20|565.25|562.85|565.44|563.04|565.44|563.04|565.25|562.85|0
1652699610000|2022-05-16 11:13:30|565.35|562.95|565.81|563.41|565.81|563.41|565.35|562.95|0
1652699620000|2022-05-16 11:13:40|565.63|563.23|565.72|563.32|565.72|563.32|565.63|563.23|0
1652699630000|2022-05-16 11:13:50|566|563.6|566|563.6|566|563.6|565.81|563.41|0
1652699640000|2022-05-16 11:14:00|565.91|563.51|565.81|563.41|565.91|563.51|565.72|563.32|0
1652699650000|2022-05-16 11:14:10|566|563.6|565.81|563.41|566|563.6|565.81|563.41|0
1652699660000|2022-05-16 11:14:20|565.91|563.51|566|563.6|566|563.6|565.91|563.51|0
1652699670000|2022-05-16 11:14:30|566.47|564.07|566.74|564.34|566.74|564.34|566.47|564.07|0
1652699680000|2022-05-16 11:14:40|566.56|564.16|566.37|563.97|566.56|564.16|566.37|563.97|0
1652699690000|2022-05-16 11:14:50|566.56|564.16|566.18|563.78|566.56|564.16|566.18|563.78|0
1652699700000|2022-05-16 11:15:00|566.09|563.69|566.37|563.97|566.37|563.97|566|563.6|0
1652699710000|2022-05-16 11:15:10|566|563.6|565.91|563.51|566.18|563.78|565.91|563.51|0
1652699720000|2022-05-16 11:15:20|566|563.6|566|563.6|566|563.6|565.91|563.51|0
1652699730000|2022-05-16 11:15:30|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1652699740000|2022-05-16 11:15:40|565.81|563.41|566|563.6|566|563.6|565.81|563.41|0
1652699750000|2022-05-16 11:15:50|566.18|563.78|566.09|563.69|566.18|563.78|566.09|563.69|0
1652699760000|2022-05-16 11:16:00|566.18|563.78|566.37|563.97|566.56|564.16|566.18|563.78|0
1652699770000|2022-05-16 11:16:10|566.18|563.78|565.81|563.41|566.18|563.78|565.81|563.41|0
1652699780000|2022-05-16 11:16:20|566.09|563.69|566.37|563.97|566.37|563.97|566|563.6|0
1652699790000|2022-05-16 11:16:30|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1652699800000|2022-05-16 11:16:40|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1652699810000|2022-05-16 11:16:50|566.37|563.97|566.47|564.07|566.47|564.07|566.37|563.97|0
1652699820000|2022-05-16 11:17:00|567.11|564.71|566.93|564.53|567.3|564.9|566.93|564.53|0
1652699830000|2022-05-16 11:17:10|566.74|564.34|567.11|564.71|567.11|564.71|566.74|564.34|0
1652699840000|2022-05-16 11:17:20|566.93|564.53|566.74|564.34|566.93|564.53|566.74|564.34|0
1652699850000|2022-05-16 11:17:30|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1652699860000|2022-05-16 11:17:40|566.74|564.34|566.47|564.07|566.74|564.34|566.37|563.97|0
1652699870000|2022-05-16 11:17:50|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1652699880000|2022-05-16 11:18:00|566.74|564.34|566.93|564.53|566.93|564.53|566.65|564.25|0
1652699890000|2022-05-16 11:18:10|566.55|564.15|566.74|564.34|566.74|564.34|566.55|564.15|0
1652699900000|2022-05-16 11:18:20|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1652699910000|2022-05-16 11:18:30|566.18|563.78|566.37|563.97|566.37|563.97|566.18|563.78|0
1652699920000|2022-05-16 11:18:40|566.18|563.78|566.47|564.07|566.47|564.07|566.18|563.78|0
1652699930000|2022-05-16 11:18:50|566.74|564.34|566.55|564.15|566.74|564.34|566.55|564.15|0
1652699940000|2022-05-16 11:19:00|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1652699950000|2022-05-16 11:19:10|566.37|563.97|566.37|563.97|566.37|563.97|566.28|563.88|0
1652699960000|2022-05-16 11:19:20|566.55|564.15|565.81|563.41|566.74|564.34|565.81|563.41|0
1652699970000|2022-05-16 11:19:30|565.62|563.22|565.72|563.32|565.72|563.32|565.62|563.22|0
1652699980000|2022-05-16 11:19:40|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1652699990000|2022-05-16 11:19:50|565.62|563.22|565.81|563.41|565.81|563.41|565.62|563.22|0
1652700000000|2022-05-16 11:20:00|565.72|563.32|565.25|562.85|565.72|563.32|565.25|562.85|0
1652700010000|2022-05-16 11:20:10|566|563.6|566.37|563.97|566.37|563.97|566|563.6|0
1652700020000|2022-05-16 11:20:20|566.55|564.15|566.74|564.34|566.74|564.34|566.55|564.15|0
1652700030000|2022-05-16 11:20:30|566.55|564.15|566.55|564.15|566.55|564.15|566.46|564.06|0
1652700040000|2022-05-16 11:20:40|566.74|564.34|566.74|564.34|566.74|564.34|566.65|564.25|0
1652700050000|2022-05-16 11:20:50|566.55|564.15|566.65|564.25|566.65|564.25|566.55|564.15|0
1652700060000|2022-05-16 11:21:00|566.37|563.97|566.46|564.06|566.55|564.15|566.37|563.97|0
1652700070000|2022-05-16 11:21:10|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1652700080000|2022-05-16 11:21:20|566.74|564.34|567.48|565.08|567.48|565.08|566.74|564.34|0
1652700090000|2022-05-16 11:21:30|567.39|564.99|567.48|565.08|567.48|565.08|567.39|564.99|0
1652700100000|2022-05-16 11:21:40|567.39|564.99|567.86|565.46|567.86|565.46|567.39|564.99|0
1652700110000|2022-05-16 11:21:50|567.67|565.27|567.48|565.08|567.67|565.27|567.3|564.9|0
1652700120000|2022-05-16 11:22:00|567.11|564.71|566.74|564.34|567.11|564.71|566.74|564.34|0
1652700130000|2022-05-16 11:22:10|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1652700140000|2022-05-16 11:22:20|566.46|564.06|566.37|563.97|566.46|564.06|566.37|563.97|0
1652700150000|2022-05-16 11:22:30|566.46|564.06|566.37|563.97|566.46|564.06|566.37|563.97|0
1652700160000|2022-05-16 11:22:40|566|563.6|566|563.6|566|563.6|566|563.6|0
1652700170000|2022-05-16 11:22:50|566.18|563.78|565.81|563.41|566.18|563.78|565.81|563.41|0
1652700190000|2022-05-16 11:23:10|566|563.6|565.62|563.22|566|563.6|565.53|563.13|0
1652700200000|2022-05-16 11:23:20|565.25|562.85|565.25|562.85|565.25|562.85|565.25|562.85|0
1652700210000|2022-05-16 11:23:30|565.44|563.04|565.07|562.67|565.44|563.04|565.07|562.67|0
1652700220000|2022-05-16 11:23:40|564.69|562.29|564.88|562.48|564.88|562.48|564.51|562.11|0
1652700230000|2022-05-16 11:23:50|565.07|562.67|565.25|562.85|565.25|562.85|565.07|562.67|0
1652700240000|2022-05-16 11:24:00|565.44|563.04|565.44|563.04|565.62|563.22|565.25|562.85|0
1652700250000|2022-05-16 11:24:10|565.62|563.22|565.44|563.04|565.62|563.22|565.44|563.04|0
1652700260000|2022-05-16 11:24:20|565.72|563.32|565.25|562.85|565.72|563.32|565.25|562.85|0
1652700270000|2022-05-16 11:24:30|565.16|562.76|564.88|562.48|565.25|562.85|564.88|562.48|0
1652700280000|2022-05-16 11:24:40|564.79|562.39|564.88|562.48|564.88|562.48|564.6|562.2|0
1652700290000|2022-05-16 11:24:50|565.16|562.76|565.25|562.85|565.25|562.85|565.16|562.76|0
1652700300000|2022-05-16 11:25:00|565.44|563.04|565.62|563.22|565.81|563.41|565.44|563.04|0
1652700310000|2022-05-16 11:25:10|565.44|563.04|565.81|563.41|565.81|563.41|565.25|562.85|0
1652700320000|2022-05-16 11:25:20|565.91|563.51|566.18|563.78|566.18|563.78|565.91|563.51|0
1652700330000|2022-05-16 11:25:30|566.09|563.69|566.18|563.78|566.18|563.78|565.99|563.59|0
1652700340000|2022-05-16 11:25:40|566.55|564.15|566.37|563.97|566.55|564.15|566.37|563.97|0
1652700350000|2022-05-16 11:25:50|566.46|564.06|566.46|564.06|566.46|564.06|566.37|563.97|0
1652700360000|2022-05-16 11:26:00|566.37|563.97|565.99|563.59|566.37|563.97|565.99|563.59|0
1652700370000|2022-05-16 11:26:10|566.37|563.97|566.46|564.06|566.46|564.06|566.37|563.97|0
1652700380000|2022-05-16 11:26:20|566.37|563.97|566.46|564.06|566.46|564.06|566.37|563.97|0
1652700390000|2022-05-16 11:26:30|566.55|564.15|565.99|563.59|566.55|564.15|565.99|563.59|0
1652700400000|2022-05-16 11:26:40|566.18|563.78|565.81|563.41|566.18|563.78|565.81|563.41|0
1652700410000|2022-05-16 11:26:50|565.99|563.59|565.99|563.59|565.99|563.59|565.99|563.59|0
1652700420000|2022-05-16 11:27:00|565.81|563.41|565.99|563.59|565.99|563.59|565.81|563.41|0
1652700430000|2022-05-16 11:27:10|566.37|563.97|566.37|563.97|566.46|564.06|566.37|563.97|0
1652700440000|2022-05-16 11:27:20|566.28|563.88|566.37|563.97|566.55|564.15|566.28|563.88|0
1652700450000|2022-05-16 11:27:30|566.55|564.15|566.92|564.52|566.92|564.52|566.55|564.15|0
1652700460000|2022-05-16 11:27:40|567.11|564.71|567.3|564.9|567.3|564.9|567.11|564.71|0
1652700480000|2022-05-16 11:28:00|567.21|564.81|567.3|564.9|567.3|564.9|567.21|564.81|0
1652700490000|2022-05-16 11:28:10|567.39|564.99|567.3|564.9|567.39|564.99|567.3|564.9|0
1652700500000|2022-05-16 11:28:20|567.21|564.81|567.21|564.81|567.3|564.9|567.21|564.81|0
1652700510000|2022-05-16 11:28:30|567.11|564.71|567.21|564.81|567.21|564.81|567.11|564.71|0
1652700520000|2022-05-16 11:28:40|567.3|564.9|567.11|564.71|567.3|564.9|567.11|564.71|0
1652700530000|2022-05-16 11:28:50|567.21|564.81|567.02|564.62|567.21|564.81|567.02|564.62|0
1652700540000|2022-05-16 11:29:00|567.3|564.9|567.3|564.9|567.48|565.08|567.3|564.9|0
1652700550000|2022-05-16 11:29:10|567.48|565.08|568.41|566.01|568.6|566.2|567.48|565.08|0
1652700560000|2022-05-16 11:29:20|568.6|566.2|568.97|566.57|568.97|566.57|568.6|566.2|0
1652700570000|2022-05-16 11:29:30|568.88|566.48|568.6|566.2|568.88|566.48|568.6|566.2|0
1652700580000|2022-05-16 11:29:40|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1652700590000|2022-05-16 11:29:50|568.23|565.83|568.41|566.01|568.41|566.01|568.23|565.83|0
1652700600000|2022-05-16 11:30:00|568.23|565.83|567.85|565.45|568.23|565.83|567.85|565.45|0
1652700610000|2022-05-16 11:30:10|568.04|565.64|567.85|565.45|568.23|565.83|567.85|565.45|0
1652700620000|2022-05-16 11:30:20|568.04|565.64|568.14|565.74|568.14|565.74|568.04|565.64|0
1652700630000|2022-05-16 11:30:30|568.04|565.64|568.14|565.74|568.14|565.74|568.04|565.64|0
1652700640000|2022-05-16 11:30:40|568.23|565.83|568.51|566.11|568.6|566.2|568.23|565.83|0
1652700650000|2022-05-16 11:30:50|568.32|565.92|568.23|565.83|568.41|566.01|568.23|565.83|0
1652700660000|2022-05-16 11:31:00|568.7|566.3|568.6|566.2|568.7|566.3|568.6|566.2|0
1652700670000|2022-05-16 11:31:10|568.41|566.01|568.78|566.38|568.78|566.38|568.41|566.01|0
1652700680000|2022-05-16 11:31:20|568.6|566.2|568.41|566.01|568.78|566.38|568.41|566.01|0
1652700690000|2022-05-16 11:31:30|568.6|566.2|568.69|566.29|568.69|566.29|568.6|566.2|0
1652700700000|2022-05-16 11:31:40|568.6|566.2|568.41|566.01|569.07|566.67|568.41|566.01|0
1652700710000|2022-05-16 11:31:50|568.32|565.92|567.85|565.45|568.32|565.92|567.85|565.45|0
1652700720000|2022-05-16 11:32:00|568.41|566.01|568.78|566.38|568.78|566.38|568.41|566.01|0
1652700730000|2022-05-16 11:32:10|568.6|566.2|568.78|566.38|568.78|566.38|568.41|566.01|0
1652700740000|2022-05-16 11:32:20|568.88|566.48|568.78|566.38|568.88|566.48|568.78|566.38|0
1652700750000|2022-05-16 11:32:30|568.88|566.48|568.88|566.48|568.88|566.48|568.78|566.38|0
1652700760000|2022-05-16 11:32:40|568.41|566.01|568.6|566.2|568.6|566.2|568.41|566.01|0
1652700770000|2022-05-16 11:32:50|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1652700780000|2022-05-16 11:33:00|568.69|566.29|568.6|566.2|568.78|566.38|568.6|566.2|0
1652700790000|2022-05-16 11:33:10|568.69|566.29|568.97|566.57|568.97|566.57|568.69|566.29|0
1652700800000|2022-05-16 11:33:20|569.16|566.76|568.97|566.57|569.16|566.76|568.97|566.57|0
1652700810000|2022-05-16 11:33:30|568.88|566.48|569.07|566.67|569.07|566.67|568.78|566.38|0
1652700820000|2022-05-16 11:33:40|569.16|566.76|569.53|567.13|569.53|567.13|569.16|566.76|0
1652700830000|2022-05-16 11:33:50|569.34|566.94|569.72|567.32|569.72|567.32|569.16|566.76|0
1652700840000|2022-05-16 11:34:00|570.09|567.69|569.53|567.13|570.09|567.69|569.53|567.13|0
1652700850000|2022-05-16 11:34:10|569.72|567.32|569.53|567.13|569.72|567.32|569.53|567.13|0
1652700860000|2022-05-16 11:34:20|570.28|567.88|570.09|567.69|570.28|567.88|570.09|567.69|0
1652700870000|2022-05-16 11:34:30|569.9|567.5|569.9|567.5|570.09|567.69|569.9|567.5|0
1652700880000|2022-05-16 11:34:40|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1652700890000|2022-05-16 11:34:50|570|567.6|570.09|567.69|570.09|567.69|569.9|567.5|0
1652700900000|2022-05-16 11:35:00|570.19|567.79|570.09|567.69|570.19|567.79|569.9|567.5|0
1652700910000|2022-05-16 11:35:10|570.19|567.79|569.81|567.41|570.28|567.88|569.72|567.32|0
1652700920000|2022-05-16 11:35:20|569.9|567.5|569.72|567.32|569.9|567.5|569.53|567.13|0
1652700930000|2022-05-16 11:35:30|569.53|567.13|569.72|567.32|569.81|567.41|569.53|567.13|0
1652700940000|2022-05-16 11:35:40|569.53|567.13|569.34|566.94|569.53|567.13|569.34|566.94|0
1652700950000|2022-05-16 11:35:50|569.53|567.13|569.53|567.13|569.53|567.13|569.53|567.13|0
1652700960000|2022-05-16 11:36:00|569.34|566.94|569.34|566.94|569.53|567.13|569.34|566.94|0
1652700970000|2022-05-16 11:36:10|569.53|567.13|569.44|567.04|569.53|567.13|569.44|567.04|0
1652700980000|2022-05-16 11:36:20|569.53|567.13|569.34|566.94|569.53|567.13|569.34|566.94|0
1652701000000|2022-05-16 11:36:40|569.53|567.13|569.34|566.94|569.53|567.13|569.16|566.76|0
1652701010000|2022-05-16 11:36:50|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1652701020000|2022-05-16 11:37:00|569.34|566.94|569.25|566.85|569.34|566.94|569.25|566.85|0
1652701030000|2022-05-16 11:37:10|569.16|566.76|569.34|566.94|569.34|566.94|569.16|566.76|0
1652701040000|2022-05-16 11:37:20|569.25|566.85|569.34|566.94|569.34|566.94|569.25|566.85|0
1652701050000|2022-05-16 11:37:30|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1652701060000|2022-05-16 11:37:40|568.78|566.38|569.16|566.76|569.16|566.76|568.78|566.38|0
1652701080000|2022-05-16 11:38:00|569.07|566.67|568.88|566.48|569.07|566.67|568.88|566.48|0
1652701090000|2022-05-16 11:38:10|569.16|566.76|569.25|566.85|569.25|566.85|569.07|566.67|0
1652701100000|2022-05-16 11:38:20|569.16|566.76|569.16|566.76|569.16|566.76|569.07|566.67|0
1652701110000|2022-05-16 11:38:30|568.97|566.57|569.07|566.67|569.07|566.67|568.97|566.57|0
1652701120000|2022-05-16 11:38:40|569.25|566.85|569.25|566.85|569.25|566.85|569.15|566.75|0
1652701130000|2022-05-16 11:38:50|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1652701150000|2022-05-16 11:39:10|569.07|566.67|568.88|566.48|569.07|566.67|568.88|566.48|0
1652701160000|2022-05-16 11:39:20|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1652701170000|2022-05-16 11:39:30|569.07|566.67|568.97|566.57|569.07|566.67|568.97|566.57|0
1652701180000|2022-05-16 11:39:40|568.88|566.48|568.88|566.48|568.88|566.48|568.78|566.38|0
1652701190000|2022-05-16 11:39:50|569.34|566.94|569.34|566.94|569.34|566.94|569.34|566.94|0
1652701200000|2022-05-16 11:40:00|569.44|567.04|569.53|567.13|569.53|567.13|569.44|567.04|0
1652701210000|2022-05-16 11:40:10|569.34|566.94|569.15|566.75|569.34|566.94|569.07|566.67|0
1652701220000|2022-05-16 11:40:20|569.25|566.85|569.15|566.75|569.25|566.85|569.15|566.75|0
1652701230000|2022-05-16 11:40:30|569.25|566.85|569.34|566.94|569.34|566.94|569.15|566.75|0
1652701240000|2022-05-16 11:40:40|569.25|566.85|569.15|566.75|569.25|566.85|569.15|566.75|0
1652701250000|2022-05-16 11:40:50|569.06|566.66|568.88|566.48|569.06|566.66|568.88|566.48|0
1652701260000|2022-05-16 11:41:00|568.78|566.38|568.22|565.82|568.78|566.38|568.22|565.82|0
1652701270000|2022-05-16 11:41:10|568.13|565.73|568.32|565.92|568.32|565.92|568.04|565.64|0
1652701280000|2022-05-16 11:41:20|568.22|565.82|568.32|565.92|568.41|566.01|568.22|565.82|0
1652701290000|2022-05-16 11:41:30|568.13|565.73|568.22|565.82|568.22|565.82|568.13|565.73|0
1652701300000|2022-05-16 11:41:40|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1652701310000|2022-05-16 11:41:50|568.78|566.38|569.15|566.75|569.15|566.75|568.78|566.38|0
1652701320000|2022-05-16 11:42:00|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1652701330000|2022-05-16 11:42:10|567.85|565.45|567.85|565.45|567.85|565.45|567.66|565.26|0
1652701340000|2022-05-16 11:42:20|567.66|565.26|568.04|565.64|568.04|565.64|567.66|565.26|0
1652701350000|2022-05-16 11:42:30|568.41|566.01|568.41|566.01|568.41|566.01|568.22|565.82|0
1652701360000|2022-05-16 11:42:40|568.78|566.38|568.97|566.57|568.97|566.57|568.78|566.38|0
1652701370000|2022-05-16 11:42:50|568.78|566.38|568.78|566.38|568.97|566.57|568.78|566.38|0
1652701380000|2022-05-16 11:43:00|568.59|566.19|568.78|566.38|568.78|566.38|568.59|566.19|0
1652701390000|2022-05-16 11:43:10|568.59|566.19|568.32|565.92|568.59|566.19|568.22|565.82|0
1652701400000|2022-05-16 11:43:20|568.22|565.82|568.5|566.1|568.5|566.1|568.22|565.82|0
1652701410000|2022-05-16 11:43:30|568.22|565.82|568.04|565.64|568.22|565.82|567.85|565.45|0
1652701420000|2022-05-16 11:43:40|567.95|565.55|567.76|565.36|568.13|565.73|567.76|565.36|0
1652701430000|2022-05-16 11:43:50|567.66|565.26|567.95|565.55|567.95|565.55|567.66|565.26|0
1652701440000|2022-05-16 11:44:00|568.04|565.64|567.85|565.45|568.04|565.64|567.85|565.45|0
1652701450000|2022-05-16 11:44:10|567.76|565.36|567.85|565.45|567.95|565.55|567.66|565.26|0
1652701460000|2022-05-16 11:44:20|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1652701470000|2022-05-16 11:44:30|568.03|565.63|568.03|565.63|568.03|565.63|568.03|565.63|0
1652701480000|2022-05-16 11:44:40|568.22|565.82|568.22|565.82|568.22|565.82|568.22|565.82|0
1652701490000|2022-05-16 11:44:50|568.13|565.73|567.85|565.45|568.13|565.73|567.85|565.45|0
1652701500000|2022-05-16 11:45:00|567.76|565.36|567.76|565.36|567.76|565.36|567.66|565.26|0
1652701510000|2022-05-16 11:45:10|567.48|565.08|567.57|565.17|567.66|565.26|567.48|565.08|0
1652701520000|2022-05-16 11:45:20|567.66|565.26|567.66|565.26|567.66|565.26|567.66|565.26|0
1652701530000|2022-05-16 11:45:30|567.85|565.45|567.95|565.55|567.95|565.55|567.76|565.36|0
1652701540000|2022-05-16 11:45:40|567.85|565.45|567.66|565.26|567.85|565.45|567.66|565.26|0
1652701550000|2022-05-16 11:45:50|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1652701560000|2022-05-16 11:46:00|567.85|565.45|567.66|565.26|567.85|565.45|567.66|565.26|0
1652701570000|2022-05-16 11:46:10|568.22|565.82|568.13|565.73|568.22|565.82|568.13|565.73|0
1652701580000|2022-05-16 11:46:20|567.85|565.45|568.03|565.63|568.03|565.63|567.85|565.45|0
1652701590000|2022-05-16 11:46:30|568.13|565.73|567.85|565.45|568.13|565.73|567.85|565.45|0
1652701610000|2022-05-16 11:46:50|567.76|565.36|568.03|565.63|568.03|565.63|567.76|565.36|0
1652701620000|2022-05-16 11:47:00|567.85|565.45|568.03|565.63|568.03|565.63|567.85|565.45|0
1652701630000|2022-05-16 11:47:10|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1652701640000|2022-05-16 11:47:20|567.76|565.36|567.48|565.08|567.76|565.36|567.39|564.99|0
1652701650000|2022-05-16 11:47:30|567.66|565.26|567.66|565.26|567.66|565.26|567.66|565.26|0
1652701660000|2022-05-16 11:47:40|567.76|565.36|567.29|564.89|567.76|565.36|567.29|564.89|0
1652701670000|2022-05-16 11:47:50|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1652701680000|2022-05-16 11:48:00|567.66|565.26|567.66|565.26|567.66|565.26|567.66|565.26|0
1652701690000|2022-05-16 11:48:10|567.85|565.45|567.66|565.26|567.85|565.45|567.66|565.26|0
1652701700000|2022-05-16 11:48:20|567.85|565.45|567.48|565.08|567.94|565.54|567.48|565.08|0
1652701710000|2022-05-16 11:48:30|567.66|565.26|567.57|565.17|567.66|565.26|567.57|565.17|0
1652701720000|2022-05-16 11:48:40|567.48|565.08|567.29|564.89|567.48|565.08|567.29|564.89|0
1652701730000|2022-05-16 11:48:50|567.48|565.08|567.47|565.07|567.48|565.08|567.47|565.07|0
1652701740000|2022-05-16 11:49:00|567.1|564.7|567.29|564.89|567.29|564.89|567.1|564.7|0
1652701750000|2022-05-16 11:49:10|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1652701760000|2022-05-16 11:49:20|567.1|564.7|566.17|563.77|567.1|564.7|566.17|563.77|0
1652701770000|2022-05-16 11:49:30|566.92|564.52|566.73|564.33|566.92|564.52|566.73|564.33|0
1652701780000|2022-05-16 11:49:40|566.83|564.43|567.1|564.7|567.1|564.7|566.83|564.43|0
1652701790000|2022-05-16 11:49:50|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1652701800000|2022-05-16 11:50:00|567.47|565.07|567.85|565.45|567.85|565.45|567.47|565.07|0
1652701810000|2022-05-16 11:50:10|568.03|565.63|567.94|565.54|568.22|565.82|567.94|565.54|0
1652701820000|2022-05-16 11:50:20|568.03|565.63|568.22|565.82|568.22|565.82|568.03|565.63|0
1652701830000|2022-05-16 11:50:30|568.03|565.63|568.03|565.63|568.03|565.63|568.03|565.63|0
1652701840000|2022-05-16 11:50:40|568.13|565.73|567.94|565.54|568.13|565.73|567.85|565.45|0
1652701850000|2022-05-16 11:50:50|567.85|565.45|567.85|565.45|567.85|565.45|567.66|565.26|0
1652701860000|2022-05-16 11:51:00|568.03|565.63|567.94|565.54|568.03|565.63|567.66|565.26|0
1652701870000|2022-05-16 11:51:10|567.76|565.36|567.85|565.45|567.85|565.45|567.76|565.36|0
1652701880000|2022-05-16 11:51:20|567.66|565.26|567.66|565.26|567.66|565.26|567.47|565.07|0
1652701890000|2022-05-16 11:51:30|567.85|565.45|567.66|565.26|567.85|565.45|567.47|565.07|0
1652701900000|2022-05-16 11:51:40|567.38|564.98|567.47|565.07|567.47|565.07|567.38|564.98|0
1652701910000|2022-05-16 11:51:50|567.66|565.26|567.57|565.17|567.66|565.26|567.57|565.17|0
1652701920000|2022-05-16 11:52:00|567.85|565.45|567.85|565.45|567.94|565.54|567.85|565.45|0
1652701930000|2022-05-16 11:52:10|567.66|565.26|567.47|565.07|567.66|565.26|567.47|565.07|0
1652701940000|2022-05-16 11:52:20|567.1|564.7|566.92|564.52|567.1|564.7|566.92|564.52|0
1652701950000|2022-05-16 11:52:30|567.2|564.8|566.92|564.52|567.2|564.8|566.92|564.52|0
1652701960000|2022-05-16 11:52:40|566.54|564.14|566.54|564.14|566.54|564.14|566.45|564.05|0
1652701970000|2022-05-16 11:52:50|566.45|564.05|566.36|563.96|566.45|564.05|566.36|563.96|0
1652701980000|2022-05-16 11:53:00|566.45|564.05|566.54|564.14|566.54|564.14|566.45|564.05|0
1652701990000|2022-05-16 11:53:10|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1652702000000|2022-05-16 11:53:20|566.45|564.05|566.54|564.14|566.54|564.14|566.45|564.05|0
1652702010000|2022-05-16 11:53:30|566.64|564.24|566.92|564.52|566.92|564.52|566.64|564.24|0
1652702020000|2022-05-16 11:53:40|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1652702030000|2022-05-16 11:53:50|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1652702050000|2022-05-16 11:54:10|566.17|563.77|566.17|563.77|566.17|563.77|565.8|563.4|0
1652702060000|2022-05-16 11:54:20|565.8|563.4|565.61|563.21|565.8|563.4|565.61|563.21|0
1652702070000|2022-05-16 11:54:30|565.43|563.03|565.43|563.03|565.43|563.03|565.34|562.94|0
1652702080000|2022-05-16 11:54:40|565.24|562.84|565.06|562.66|565.24|562.84|564.87|562.47|0
1652702090000|2022-05-16 11:54:50|565.61|563.21|565.9|563.5|565.9|563.5|565.61|563.21|0
1652702100000|2022-05-16 11:55:00|565.71|563.31|565.61|563.21|565.71|563.31|565.61|563.21|0
1652702110000|2022-05-16 11:55:10|565.8|563.4|566.36|563.96|566.73|564.33|565.8|563.4|0
1652702130000|2022-05-16 11:55:30|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1652702140000|2022-05-16 11:55:40|566.91|564.51|567.1|564.7|567.1|564.7|566.91|564.51|0
1652702150000|2022-05-16 11:55:50|567.01|564.61|567.2|564.8|567.2|564.8|567.01|564.61|0
1652702160000|2022-05-16 11:56:00|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1652702170000|2022-05-16 11:56:10|567.38|564.98|567.29|564.89|567.38|564.98|567.29|564.89|0
1652702180000|2022-05-16 11:56:20|567.47|565.07|567.66|565.26|567.66|565.26|567.47|565.07|0
1652702190000|2022-05-16 11:56:30|567.84|565.44|567.66|565.26|567.84|565.44|567.66|565.26|0
1652702200000|2022-05-16 11:56:40|567.47|565.07|567.66|565.26|567.66|565.26|567.47|565.07|0
1652702210000|2022-05-16 11:56:50|567.57|565.17|567.66|565.26|567.66|565.26|567.57|565.17|0
1652702220000|2022-05-16 11:57:00|567.57|565.17|567.47|565.07|567.57|565.17|567.47|565.07|0
1652702230000|2022-05-16 11:57:10|567.38|564.98|567.01|564.61|567.38|564.98|567.01|564.61|0
1652702240000|2022-05-16 11:57:20|566.91|564.51|567.1|564.7|567.29|564.89|566.91|564.51|0
1652702250000|2022-05-16 11:57:30|567.2|564.8|567.1|564.7|567.2|564.8|567.1|564.7|0
1652702260000|2022-05-16 11:57:40|566.91|564.51|566.54|564.14|566.91|564.51|566.54|564.14|0
1652702270000|2022-05-16 11:57:50|566.36|563.96|566.17|563.77|566.36|563.96|566.08|563.68|0
1652702280000|2022-05-16 11:58:00|566.08|563.68|565.8|563.4|566.17|563.77|565.8|563.4|0
1652702290000|2022-05-16 11:58:10|565.89|563.49|565.98|563.58|565.98|563.58|565.89|563.49|0
1652702300000|2022-05-16 11:58:20|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1652702320000|2022-05-16 11:58:40|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1652702330000|2022-05-16 11:58:50|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1652702340000|2022-05-16 11:59:00|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1652702350000|2022-05-16 11:59:10|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1652702370000|2022-05-16 11:59:30|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1652702380000|2022-05-16 11:59:40|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1652702390000|2022-05-16 11:59:50|566.36|563.96|566.17|563.77|566.36|563.96|566.17|563.77|0
1652702400000|2022-05-16 12:00:00|565.8|563.4|566.36|563.96|566.36|563.96|565.8|563.4|0
1652702410000|2022-05-16 12:00:10|566.08|563.68|566.17|563.77|566.17|563.77|566.08|563.68|0
1652702420000|2022-05-16 12:00:20|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1652702430000|2022-05-16 12:00:30|566.17|563.77|566.27|563.87|566.27|563.87|566.17|563.77|0
1652702440000|2022-05-16 12:00:40|566.35|563.95|566.35|563.95|566.35|563.95|566.17|563.77|0
1652702450000|2022-05-16 12:00:50|566.17|563.77|567.28|564.88|567.28|564.88|566.17|563.77|0
1652702460000|2022-05-16 12:01:00|566.82|564.42|568.03|565.63|568.03|565.63|566.82|564.42|0
1652702470000|2022-05-16 12:01:10|567.47|565.07|566.73|564.33|567.47|565.07|566.73|564.33|0
1652702480000|2022-05-16 12:01:20|566.54|564.14|563.75|561.35|566.54|564.14|563.75|561.35|0
1652702490000|2022-05-16 12:01:30|564.13|561.73|564.31|561.91|564.5|562.1|564.13|561.73|0
1652702500000|2022-05-16 12:01:40|564.13|561.73|564.5|562.1|564.5|562.1|564.13|561.73|0
1652702510000|2022-05-16 12:01:50|564.31|561.91|564.41|562.01|564.5|562.1|564.31|561.91|0
1652702520000|2022-05-16 12:02:00|563.75|561.35|563.94|561.54|564.13|561.73|563.75|561.35|0
1652702530000|2022-05-16 12:02:10|564.13|561.73|564.87|562.47|564.87|562.47|564.13|561.73|0
1652702540000|2022-05-16 12:02:20|565.05|562.65|565.98|563.58|565.98|563.58|565.05|562.65|0
1652702550000|2022-05-16 12:02:30|565.61|563.21|565.42|563.02|565.61|563.21|565.42|563.02|0
1652702560000|2022-05-16 12:02:40|565.61|563.21|565.24|562.84|565.61|563.21|565.24|562.84|0
1652702570000|2022-05-16 12:02:50|565.42|563.02|565.71|563.31|565.71|563.31|565.42|563.02|0
1652702580000|2022-05-16 12:03:00|565.8|563.4|566.64|564.24|566.64|564.24|565.8|563.4|0
1652702590000|2022-05-16 12:03:10|566.73|564.33|566.73|564.33|566.73|564.33|566.17|563.77|0
1652702600000|2022-05-16 12:03:20|566.54|564.14|566.73|564.33|566.73|564.33|566.54|564.14|0
1652702610000|2022-05-16 12:03:30|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1652702620000|2022-05-16 12:03:40|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1652702630000|2022-05-16 12:03:50|566.45|564.05|566.45|564.05|566.54|564.14|566.45|564.05|0
1652702640000|2022-05-16 12:04:00|565.98|563.58|566.73|564.33|566.73|564.33|565.98|563.58|0
1652702650000|2022-05-16 12:04:10|566.82|564.42|566.73|564.33|566.82|564.42|566.73|564.33|0
1652702660000|2022-05-16 12:04:20|566.82|564.42|566.73|564.33|566.91|564.51|566.73|564.33|0
1652702670000|2022-05-16 12:04:30|566.54|564.14|566.91|564.51|566.91|564.51|566.54|564.14|0
1652702680000|2022-05-16 12:04:40|566.82|564.42|566.73|564.33|566.82|564.42|566.73|564.33|0
1652702690000|2022-05-16 12:04:50|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1652702700000|2022-05-16 12:05:00|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1652702710000|2022-05-16 12:05:10|566.45|564.05|566.54|564.14|566.64|564.24|566.45|564.05|0
1652702720000|2022-05-16 12:05:20|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1652702730000|2022-05-16 12:05:30|566.45|564.05|566.54|564.14|566.64|564.24|566.45|564.05|0
1652702740000|2022-05-16 12:05:40|566.73|564.33|567.28|564.88|567.28|564.88|566.73|564.33|0
1652702750000|2022-05-16 12:05:50|567.66|565.26|568.03|565.63|568.03|565.63|567.66|565.26|0
1652702760000|2022-05-16 12:06:00|567.94|565.54|567.94|565.54|568.03|565.63|567.84|565.44|0
1652702770000|2022-05-16 12:06:10|567.84|565.44|567.28|564.88|567.84|565.44|567.28|564.88|0
1652702780000|2022-05-16 12:06:20|567.47|565.07|567.84|565.44|567.84|565.44|567.47|565.07|0
1652702790000|2022-05-16 12:06:30|568.21|565.81|568.21|565.81|568.21|565.81|568.21|565.81|0
1652702800000|2022-05-16 12:06:40|568.4|566|568.21|565.81|568.4|566|568.21|565.81|0
1652702810000|2022-05-16 12:06:50|568.03|565.63|568.03|565.63|568.03|565.63|567.84|565.44|0
1652702820000|2022-05-16 12:07:00|567.94|565.54|567.84|565.44|568.03|565.63|567.84|565.44|0
1652702830000|2022-05-16 12:07:10|568.03|565.63|567.94|565.54|568.03|565.63|567.94|565.54|0
1652702840000|2022-05-16 12:07:20|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1652702850000|2022-05-16 12:07:30|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1652702860000|2022-05-16 12:07:40|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1652702870000|2022-05-16 12:07:50|568.59|566.19|568.4|566|568.59|566.19|568.4|566|0
1652702880000|2022-05-16 12:08:00|568.31|565.91|568.03|565.63|568.4|566|568.03|565.63|0
1652702890000|2022-05-16 12:08:10|568.12|565.72|568.03|565.63|568.12|565.72|568.03|565.63|0
1652702900000|2022-05-16 12:08:20|567.94|565.54|567.47|565.07|567.94|565.54|567.47|565.07|0
1652702910000|2022-05-16 12:08:30|567.65|565.25|568.4|566|568.4|566|567.65|565.25|0
1652702920000|2022-05-16 12:08:40|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1652702930000|2022-05-16 12:08:50|568.4|566|568.21|565.81|568.4|566|568.21|565.81|0
1652702940000|2022-05-16 12:09:00|568.03|565.63|567.94|565.54|568.03|565.63|567.84|565.44|0
1652702950000|2022-05-16 12:09:10|567.84|565.44|567.84|565.44|567.84|565.44|567.65|565.25|0
1652702960000|2022-05-16 12:09:20|567.65|565.25|567.57|565.17|567.65|565.25|567.57|565.17|0
1652702970000|2022-05-16 12:09:30|567.47|565.07|567.1|564.7|567.47|565.07|567.1|564.7|0
1652702980000|2022-05-16 12:09:40|567.19|564.79|567.28|564.88|567.28|564.88|567.19|564.79|0
1652702990000|2022-05-16 12:09:50|567.19|564.79|567.28|564.88|567.28|564.88|566.72|564.32|0
1652703000000|2022-05-16 12:10:00|567.47|565.07|567.57|565.17|567.65|565.25|567.47|565.07|0
1652703010000|2022-05-16 12:10:10|567.65|565.25|567.65|565.25|567.65|565.25|567.47|565.07|0
1652703020000|2022-05-16 12:10:20|567.47|565.07|567.65|565.25|567.65|565.25|567.47|565.07|0
1652703030000|2022-05-16 12:10:30|567.94|565.54|567.65|565.25|567.94|565.54|567.56|565.16|0
1652703040000|2022-05-16 12:10:40|567.28|564.88|567.1|564.7|567.47|565.07|567.1|564.7|0
1652703050000|2022-05-16 12:10:50|566.72|564.32|566.54|564.14|566.72|564.32|566.54|564.14|0
1652703060000|2022-05-16 12:11:00|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1652703070000|2022-05-16 12:11:10|567.1|564.7|567.19|564.79|567.28|564.88|567.1|564.7|0
1652703080000|2022-05-16 12:11:20|567.1|564.7|567.28|564.88|567.28|564.88|567.1|564.7|0
1652703090000|2022-05-16 12:11:30|566.72|564.32|566.54|564.14|566.72|564.32|566.54|564.14|0
1652703100000|2022-05-16 12:11:40|566.45|564.05|566.54|564.14|566.54|564.14|566.45|564.05|0
1652703110000|2022-05-16 12:11:50|566.63|564.23|566.54|564.14|566.72|564.32|566.54|564.14|0
1652703120000|2022-05-16 12:12:00|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1652703130000|2022-05-16 12:12:10|566.63|564.23|566.54|564.14|566.63|564.23|566.54|564.14|0
1652703140000|2022-05-16 12:12:20|566.72|564.32|566.63|564.23|566.72|564.32|566.63|564.23|0
1652703150000|2022-05-16 12:12:30|566.91|564.51|566.91|564.51|566.91|564.51|566.72|564.32|0
1652703160000|2022-05-16 12:12:40|567.01|564.61|566.54|564.14|567.01|564.61|566.54|564.14|0
1652703170000|2022-05-16 12:12:50|566.35|563.95|566.35|563.95|566.35|563.95|566.08|563.68|0
1652703180000|2022-05-16 12:13:00|566.54|564.14|566.72|564.32|566.72|564.32|566.54|564.14|0
1652703190000|2022-05-16 12:13:10|566.82|564.42|565.42|563.02|566.82|564.42|565.42|563.02|0
1652703200000|2022-05-16 12:13:20|565.05|562.65|565.05|562.65|565.24|562.84|565.05|562.65|0
1652703210000|2022-05-16 12:13:30|565.42|563.02|565.24|562.84|565.42|563.02|565.24|562.84|0
1652703220000|2022-05-16 12:13:40|565.42|563.02|565.24|562.84|565.42|563.02|565.24|562.84|0
1652703230000|2022-05-16 12:13:50|565.05|562.65|565.05|562.65|565.05|562.65|564.86|562.46|0
1652703240000|2022-05-16 12:14:00|565.24|562.84|564.31|561.91|565.24|562.84|564.31|561.91|0
1652703250000|2022-05-16 12:14:10|564.49|562.09|563.94|561.54|564.49|562.09|563.85|561.45|0
1652703260000|2022-05-16 12:14:20|564.03|561.63|564.12|561.72|564.12|561.72|563.94|561.54|0
1652703270000|2022-05-16 12:14:30|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1652703280000|2022-05-16 12:14:40|563.85|561.45|564.12|561.72|564.12|561.72|563.75|561.35|0
1652703290000|2022-05-16 12:14:50|563.94|561.54|564.12|561.72|564.12|561.72|563.94|561.54|0
1652703300000|2022-05-16 12:15:00|564.03|561.63|563.94|561.54|564.12|561.72|563.94|561.54|0
1652703310000|2022-05-16 12:15:10|563.75|561.35|563.38|560.98|563.75|561.35|563.38|560.98|0
1652703320000|2022-05-16 12:15:20|563.56|561.16|563.94|561.54|563.94|561.54|563.56|561.16|0
1652703330000|2022-05-16 12:15:30|564.12|561.72|564.12|561.72|564.59|562.19|564.12|561.72|0
1652703340000|2022-05-16 12:15:40|563.94|561.54|564.03|561.63|564.12|561.72|563.94|561.54|0
1652703350000|2022-05-16 12:15:50|564.12|561.72|564.49|562.09|564.49|562.09|564.12|561.72|0
1652703360000|2022-05-16 12:16:00|564.31|561.91|564.49|562.09|564.59|562.19|564.31|561.91|0
1652703370000|2022-05-16 12:16:10|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1652703380000|2022-05-16 12:16:20|564.22|561.82|564.49|562.09|564.49|562.09|564.22|561.82|0
1652703390000|2022-05-16 12:16:30|564.31|561.91|564.68|562.28|564.68|562.28|564.31|561.91|0
1652703400000|2022-05-16 12:16:40|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1652703410000|2022-05-16 12:16:50|564.31|561.91|564.22|561.82|564.31|561.91|564.22|561.82|0
1652703420000|2022-05-16 12:17:00|564.12|561.72|563.75|561.35|564.12|561.72|563.75|561.35|0
1652703430000|2022-05-16 12:17:10|563.93|561.53|563.93|561.53|563.93|561.53|563.75|561.35|0
1652703440000|2022-05-16 12:17:20|563.75|561.35|563.93|561.53|563.93|561.53|563.75|561.35|0
1652703450000|2022-05-16 12:17:30|563.56|561.16|563.75|561.35|563.93|561.53|563.56|561.16|0
1652703460000|2022-05-16 12:17:40|563.85|561.45|564.12|561.72|564.12|561.72|563.85|561.45|0
1652703470000|2022-05-16 12:17:50|564.31|561.91|564.31|561.91|564.49|562.09|564.31|561.91|0
1652703480000|2022-05-16 12:18:00|564.49|562.09|564.03|561.63|564.49|562.09|563.93|561.53|0
1652703490000|2022-05-16 12:18:10|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1652703500000|2022-05-16 12:18:20|563.93|561.53|563.85|561.45|563.93|561.53|563.85|561.45|0
1652703510000|2022-05-16 12:18:30|563.75|561.35|563.56|561.16|563.75|561.35|563.56|561.16|0
1652703520000|2022-05-16 12:18:40|563.93|561.53|563.75|561.35|563.93|561.53|563.75|561.35|0
1652703530000|2022-05-16 12:18:50|563.93|561.53|564.12|561.72|564.12|561.72|563.93|561.53|0
1652703540000|2022-05-16 12:19:00|563.93|561.53|563.93|561.53|564.12|561.72|563.93|561.53|0
1652703550000|2022-05-16 12:19:10|564.12|561.72|563.66|561.26|564.12|561.72|563.66|561.26|0
1652703560000|2022-05-16 12:19:20|563.56|561.16|563.66|561.26|563.66|561.26|563.56|561.16|0
1652703570000|2022-05-16 12:19:30|563.38|560.98|562.64|560.24|563.38|560.98|562.64|560.24|0
1652703580000|2022-05-16 12:19:40|562.27|559.87|562.64|560.24|562.64|560.24|562.27|559.87|0
1652703590000|2022-05-16 12:19:50|562.73|560.33|563.01|560.61|563.01|560.61|562.73|560.33|0
1652703600000|2022-05-16 12:20:00|562.64|560.24|562.55|560.15|562.64|560.24|562.27|559.87|0
1652703610000|2022-05-16 12:20:10|562.27|559.87|562.36|559.96|562.45|560.05|562.27|559.87|0
1652703620000|2022-05-16 12:20:20|562.45|560.05|562.82|560.42|562.82|560.42|562.45|560.05|0
1652703630000|2022-05-16 12:20:30|562.64|560.24|562.64|560.24|562.73|560.33|562.64|560.24|0
1652703640000|2022-05-16 12:20:40|562.73|560.33|562.55|560.15|562.73|560.33|562.55|560.15|0
1652703650000|2022-05-16 12:20:50|562.45|560.05|562.27|559.87|562.45|560.05|562.27|559.87|0
1652703660000|2022-05-16 12:21:00|561.89|559.49|561.89|559.49|562.08|559.68|561.89|559.49|0
1652703670000|2022-05-16 12:21:10|562.08|559.68|562.08|559.68|562.08|559.68|561.89|559.49|0
1652703680000|2022-05-16 12:21:20|562.26|559.86|561.89|559.49|562.26|559.86|561.89|559.49|0
1652703690000|2022-05-16 12:21:30|562.08|559.68|562.08|559.68|562.26|559.86|561.99|559.59|0
1652703700000|2022-05-16 12:21:40|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1652703710000|2022-05-16 12:21:50|562.26|559.86|561.99|559.59|562.26|559.86|561.99|559.59|0
1652703720000|2022-05-16 12:22:00|561.89|559.49|562.08|559.68|562.26|559.86|561.89|559.49|0
1652703730000|2022-05-16 12:22:10|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1652703740000|2022-05-16 12:22:20|562.45|560.05|562.26|559.86|562.45|560.05|562.26|559.86|0
1652703750000|2022-05-16 12:22:30|562.08|559.68|561.15|558.75|562.08|559.68|561.15|558.75|0
1652703760000|2022-05-16 12:22:40|561.34|558.94|561.34|558.94|561.34|558.94|561.15|558.75|0
1652703770000|2022-05-16 12:22:50|560.97|558.57|560.97|558.57|560.97|558.57|560.78|558.38|0
1652703780000|2022-05-16 12:23:00|560.69|558.29|560.78|558.38|560.78|558.38|560.6|558.2|0
1652703790000|2022-05-16 12:23:10|560.41|558.01|560.32|557.92|560.41|558.01|560.32|557.92|0
1652703800000|2022-05-16 12:23:20|560.6|558.2|560.69|558.29|560.69|558.29|560.6|558.2|0
1652703810000|2022-05-16 12:23:30|560.6|558.2|560.41|558.01|560.6|558.2|560.41|558.01|0
1652703820000|2022-05-16 12:23:40|560.04|557.64|560.04|557.64|560.04|557.64|559.95|557.55|0
1652703830000|2022-05-16 12:23:50|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1652703840000|2022-05-16 12:24:00|559.77|557.37|560.04|557.64|560.04|557.64|559.77|557.37|0
1652703850000|2022-05-16 12:24:10|560.23|557.83|560.23|557.83|560.23|557.83|560.04|557.64|0
1652703860000|2022-05-16 12:24:20|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1652703870000|2022-05-16 12:24:30|559.86|557.46|559.86|557.46|559.86|557.46|559.67|557.27|0
1652703880000|2022-05-16 12:24:40|559.67|557.27|559.86|557.46|559.86|557.46|559.67|557.27|0
1652703890000|2022-05-16 12:24:50|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1652703900000|2022-05-16 12:25:00|559.95|557.55|560.23|557.83|560.23|557.83|559.95|557.55|0
1652703910000|2022-05-16 12:25:10|560.41|558.01|560.41|558.01|560.41|558.01|560.23|557.83|0
1652703920000|2022-05-16 12:25:20|560.04|557.64|560.04|557.64|560.04|557.64|559.86|557.46|0
1652703930000|2022-05-16 12:25:30|560.14|557.74|560.6|558.2|560.6|558.2|560.14|557.74|0
1652703940000|2022-05-16 12:25:40|560.41|558.01|560.6|558.2|560.6|558.2|560.41|558.01|0
1652703950000|2022-05-16 12:25:50|560.78|558.38|560.78|558.38|560.97|558.57|560.6|558.2|0
1652703960000|2022-05-16 12:26:00|560.6|558.2|560.32|557.92|560.6|558.2|560.23|557.83|0
1652703970000|2022-05-16 12:26:10|560.78|558.38|561.62|559.22|561.71|559.31|560.78|558.38|0
1652703980000|2022-05-16 12:26:20|561.71|559.31|561.62|559.22|561.71|559.31|561.62|559.22|0
1652703990000|2022-05-16 12:26:30|561.52|559.12|563.45|561.05|563.45|561.05|561.52|559.12|0
1652704000000|2022-05-16 12:26:40|562.63|560.23|561.26|558.86|562.63|560.23|561.26|558.86|0
1652704010000|2022-05-16 12:26:50|561.07|558.67|560.7|558.3|561.07|558.67|560.7|558.3|0
1652704020000|2022-05-16 12:27:00|560.8|558.4|561.07|558.67|561.07|558.67|560.8|558.4|0
1652704030000|2022-05-16 12:27:10|560.7|558.3|560.33|557.93|560.7|558.3|560.33|557.93|0
1652704040000|2022-05-16 12:27:20|560.15|557.75|560.52|558.12|560.52|558.12|560.15|557.75|0
1652704050000|2022-05-16 12:27:30|560.43|558.03|560.52|558.12|560.52|558.12|560.33|557.93|0
1652704060000|2022-05-16 12:27:40|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1652704080000|2022-05-16 12:28:00|560.43|558.03|560.33|557.93|560.52|558.12|560.33|557.93|0
1652704090000|2022-05-16 12:28:10|560.52|558.12|559.96|557.56|560.52|558.12|559.96|557.56|0
1652704100000|2022-05-16 12:28:20|560.06|557.66|559.96|557.56|560.06|557.66|559.96|557.56|0
1652704110000|2022-05-16 12:28:30|559.87|557.47|559.5|557.1|559.87|557.47|559.5|557.1|0
1652704120000|2022-05-16 12:28:40|559.41|557.01|558.22|555.82|559.41|557.01|558.22|555.82|0
1652704130000|2022-05-16 12:28:50|557.66|555.26|557.85|555.45|557.85|555.45|557.66|555.26|0
1652704140000|2022-05-16 12:29:00|557.66|555.26|558.03|555.63|558.03|555.63|557.66|555.26|0
1652704150000|2022-05-16 12:29:10|558.32|555.92|558.03|555.63|558.32|555.92|558.03|555.63|0
1652704160000|2022-05-16 12:29:20|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1652704170000|2022-05-16 12:29:30|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1652704180000|2022-05-16 12:29:40|558.13|555.73|557.66|555.26|558.13|555.73|557.66|555.26|0
1652704190000|2022-05-16 12:29:50|558.13|555.73|558.22|555.82|558.22|555.82|558.13|555.73|0
1652704200000|2022-05-16 12:30:00|558.03|555.63|558.59|556.19|558.59|556.19|557.85|555.45|0
1652704210000|2022-05-16 12:30:10|558.69|556.29|558.96|556.56|558.96|556.56|558.69|556.29|0
1652704220000|2022-05-16 12:30:20|559.15|556.75|558.59|556.19|559.15|556.75|558.59|556.19|0
1652704230000|2022-05-16 12:30:30|558.4|556|558.22|555.82|558.4|556|558.22|555.82|0
1652704240000|2022-05-16 12:30:40|558.32|555.92|558.59|556.19|558.59|556.19|558.22|555.82|0
1652704250000|2022-05-16 12:30:50|558.69|556.29|558.96|556.56|559.06|556.66|558.69|556.29|0
1652704260000|2022-05-16 12:31:00|559.52|557.12|559.52|557.12|559.7|557.3|559.52|557.12|0
1652704270000|2022-05-16 12:31:10|559.61|557.21|559.52|557.12|559.61|557.21|559.33|556.93|0
1652704280000|2022-05-16 12:31:20|559.33|556.93|559.33|556.93|559.33|556.93|559.24|556.84|0
1652704290000|2022-05-16 12:31:30|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1652704300000|2022-05-16 12:31:40|559.52|557.12|559.52|557.12|559.52|557.12|559.33|556.93|0
1652704310000|2022-05-16 12:31:50|559.43|557.03|559.52|557.12|559.52|557.12|559.43|557.03|0
1652704320000|2022-05-16 12:32:00|559.89|557.49|560.07|557.67|560.07|557.67|559.89|557.49|0
1652704330000|2022-05-16 12:32:10|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1652704340000|2022-05-16 12:32:20|559.98|557.58|559.8|557.4|559.98|557.58|559.8|557.4|0
1652704350000|2022-05-16 12:32:30|559.7|557.3|559.7|557.3|559.89|557.49|559.7|557.3|0
1652704360000|2022-05-16 12:32:40|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1652704370000|2022-05-16 12:32:50|558.96|556.56|558.03|555.63|558.96|556.56|558.03|555.63|0
1652704380000|2022-05-16 12:33:00|557.85|555.45|558.22|555.82|558.22|555.82|557.85|555.45|0
1652704390000|2022-05-16 12:33:10|558.03|555.63|557.76|555.36|558.03|555.63|557.76|555.36|0
1652704400000|2022-05-16 12:33:20|557.48|555.08|556.74|554.34|557.48|555.08|556.74|554.34|0
1652704410000|2022-05-16 12:33:30|557.11|554.71|556.18|553.78|557.11|554.71|556.18|553.78|0
1652704420000|2022-05-16 12:33:40|555.63|553.23|553.6|551.2|555.63|553.23|553.6|551.2|0
1652704430000|2022-05-16 12:33:50|554.52|552.12|554.34|551.94|554.52|552.12|554.34|551.94|0
1652704440000|2022-05-16 12:34:00|554.15|551.75|556.05|553.65|556.42|554.02|554.15|551.75|0
1652704450000|2022-05-16 12:34:10|555.47|553.07|556.21|553.81|556.21|553.81|555.47|553.07|0
1652704460000|2022-05-16 12:34:20|555.66|553.26|555.66|553.26|555.66|553.26|555.47|553.07|0
1652704470000|2022-05-16 12:34:30|555.84|553.44|555.1|552.7|555.84|553.44|555.1|552.7|0
1652704480000|2022-05-16 12:34:40|554.55|552.15|554.37|551.97|554.74|552.34|554.18|551.78|0
1652704490000|2022-05-16 12:34:50|554.92|552.52|554.37|551.97|554.92|552.52|554.37|551.97|0
1652704500000|2022-05-16 12:35:00|554.18|551.78|554.37|551.97|554.74|552.34|554.18|551.78|0
1652704510000|2022-05-16 12:35:10|554.46|552.06|554.37|551.97|554.46|552.06|554.37|551.97|0
1652704520000|2022-05-16 12:35:20|553.82|551.42|554.18|551.78|554.18|551.78|553.82|551.42|0
1652704530000|2022-05-16 12:35:30|554|551.6|553.63|551.23|554|551.6|553.63|551.23|0
1652704540000|2022-05-16 12:35:40|553.45|551.05|553.45|551.05|553.63|551.23|553.45|551.05|0
1652704560000|2022-05-16 12:36:00|553.63|551.23|554.18|551.78|554.18|551.78|553.63|551.23|0
1652704570000|2022-05-16 12:36:10|554.37|551.97|554.73|552.33|554.73|552.33|554.37|551.97|0
1652704580000|2022-05-16 12:36:20|555.1|552.7|555.47|553.07|555.66|553.26|555.1|552.7|0
1652704590000|2022-05-16 12:36:30|556.02|553.62|555.84|553.44|556.02|553.62|555.84|553.44|0
1652704600000|2022-05-16 12:36:40|556.02|553.62|556.39|553.99|556.49|554.09|556.02|553.62|0
1652704610000|2022-05-16 12:36:50|556.21|553.81|556.02|553.62|556.21|553.81|556.02|553.62|0
1652704620000|2022-05-16 12:37:00|555.84|553.44|556.02|553.62|556.02|553.62|555.84|553.44|0
1652704630000|2022-05-16 12:37:10|555.84|553.44|556.21|553.81|556.21|553.81|555.84|553.44|0
1652704640000|2022-05-16 12:37:20|556.76|554.36|556.58|554.18|556.76|554.36|556.39|553.99|0
1652704650000|2022-05-16 12:37:30|556.67|554.27|556.76|554.36|556.76|554.36|556.58|554.18|0
1652704660000|2022-05-16 12:37:40|556.58|554.18|556.39|553.99|556.76|554.36|556.39|553.99|0
1652704670000|2022-05-16 12:37:50|556.21|553.81|556.21|553.81|556.39|553.99|556.21|553.81|0
1652704680000|2022-05-16 12:38:00|556.02|553.62|556.02|553.62|556.21|553.81|556.02|553.62|0
1652704690000|2022-05-16 12:38:10|556.12|553.72|556.02|553.62|556.12|553.72|555.84|553.44|0
1652704700000|2022-05-16 12:38:20|556.21|553.81|556.21|553.81|556.39|553.99|556.21|553.81|0
1652704710000|2022-05-16 12:38:30|556.39|553.99|556.58|554.18|556.58|554.18|556.39|553.99|0
1652704720000|2022-05-16 12:38:40|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1652704730000|2022-05-16 12:38:50|556.02|553.62|555.47|553.07|556.02|553.62|555.47|553.07|0
1652704740000|2022-05-16 12:39:00|555.65|553.25|556.21|553.81|556.21|553.81|555.65|553.25|0
1652704750000|2022-05-16 12:39:10|556.02|553.62|556.02|553.62|556.02|553.62|555.93|553.53|0
1652704760000|2022-05-16 12:39:20|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1652704770000|2022-05-16 12:39:30|555.84|553.44|555.47|553.07|555.84|553.44|555.47|553.07|0
1652704780000|2022-05-16 12:39:40|555.65|553.25|555.65|553.25|555.65|553.25|555.47|553.07|0
1652704790000|2022-05-16 12:39:50|555.47|553.07|555.65|553.25|555.65|553.25|555.47|553.07|0
1652704800000|2022-05-16 12:40:00|555.57|553.17|555.84|553.44|555.84|553.44|555.57|553.17|0
1652704810000|2022-05-16 12:40:10|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1652704820000|2022-05-16 12:40:20|556.3|553.9|556.02|553.62|556.3|553.9|556.02|553.62|0
1652704830000|2022-05-16 12:40:30|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1652704840000|2022-05-16 12:40:40|556.76|554.36|557.31|554.91|557.31|554.91|556.67|554.27|0
1652704850000|2022-05-16 12:40:50|557.13|554.73|557.87|555.47|557.87|555.47|557.13|554.73|0
1652704860000|2022-05-16 12:41:00|558.23|555.83|558.97|556.57|558.97|556.57|558.23|555.83|0
1652704870000|2022-05-16 12:41:10|558.79|556.39|558.42|556.02|558.79|556.39|558.42|556.02|0
1652704880000|2022-05-16 12:41:20|558.23|555.83|558.23|555.83|558.23|555.83|558.23|555.83|0
1652704890000|2022-05-16 12:41:30|558.42|556.02|558.33|555.93|558.42|556.02|558.05|555.65|0
1652704900000|2022-05-16 12:41:40|558.42|556.02|558.05|555.65|558.42|556.02|558.05|555.65|0
1652704910000|2022-05-16 12:41:50|557.87|555.47|558.42|556.02|558.42|556.02|557.87|555.47|0
1652704920000|2022-05-16 12:42:00|558.23|555.83|558.23|555.83|558.42|556.02|558.23|555.83|0
1652704930000|2022-05-16 12:42:10|558.05|555.65|557.68|555.28|558.05|555.65|557.68|555.28|0
1652704940000|2022-05-16 12:42:20|557.87|555.47|557.68|555.28|557.87|555.47|557.5|555.1|0
1652704950000|2022-05-16 12:42:30|557.5|555.1|557.31|554.91|557.5|555.1|557.31|554.91|0
1652704960000|2022-05-16 12:42:40|557.78|555.38|558.05|555.65|558.05|555.65|557.78|555.38|0
1652704970000|2022-05-16 12:42:50|558.15|555.75|558.23|555.83|558.23|555.83|558.05|555.65|0
1652704980000|2022-05-16 12:43:00|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1652704990000|2022-05-16 12:43:10|558.05|555.65|558.23|555.83|558.42|556.02|557.86|555.46|0
1652705000000|2022-05-16 12:43:20|558.05|555.65|558.15|555.75|558.42|556.02|558.05|555.65|0
1652705010000|2022-05-16 12:43:30|558.05|555.65|557.68|555.28|558.05|555.65|557.68|555.28|0
1652705020000|2022-05-16 12:43:40|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1652705030000|2022-05-16 12:43:50|557.41|555.01|557.68|555.28|557.68|555.28|557.31|554.91|0
1652705040000|2022-05-16 12:44:00|557.86|555.46|557.68|555.28|557.86|555.46|557.68|555.28|0
1652705050000|2022-05-16 12:44:10|557.5|555.1|557.68|555.28|557.78|555.38|557.5|555.1|0
1652705060000|2022-05-16 12:44:20|557.5|555.1|557.86|555.46|557.86|555.46|557.5|555.1|0
1652705070000|2022-05-16 12:44:30|558.05|555.65|558.51|556.11|558.51|556.11|558.05|555.65|0
1652705080000|2022-05-16 12:44:40|558.6|556.2|558.6|556.2|558.79|556.39|558.6|556.2|0
1652705100000|2022-05-16 12:45:00|558.51|556.11|558.42|556.02|558.51|556.11|558.42|556.02|0
1652705110000|2022-05-16 12:45:10|558.51|556.11|558.6|556.2|558.6|556.2|558.51|556.11|0
1652705120000|2022-05-16 12:45:20|558.51|556.11|558.79|556.39|558.79|556.39|558.51|556.11|0
1652705130000|2022-05-16 12:45:30|558.97|556.57|558.97|556.57|559.34|556.94|558.97|556.57|0
1652705140000|2022-05-16 12:45:40|559.16|556.76|558.79|556.39|559.16|556.76|558.79|556.39|0
1652705150000|2022-05-16 12:45:50|558.51|556.11|558.79|556.39|558.79|556.39|558.42|556.02|0
1652705160000|2022-05-16 12:46:00|558.97|556.57|558.42|556.02|558.97|556.57|558.42|556.02|0
1652705170000|2022-05-16 12:46:10|558.6|556.2|558.42|556.02|558.79|556.39|558.42|556.02|0
1652705180000|2022-05-16 12:46:20|558.6|556.2|559.16|556.76|559.16|556.76|558.6|556.2|0
1652705190000|2022-05-16 12:46:30|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1652705200000|2022-05-16 12:46:40|559.34|556.94|559.9|557.5|559.9|557.5|559.34|556.94|0
1652705210000|2022-05-16 12:46:50|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1652705220000|2022-05-16 12:47:00|560.45|558.05|560.45|558.05|560.45|558.05|560.27|557.87|0
1652705230000|2022-05-16 12:47:10|560.82|558.42|560.64|558.24|560.82|558.42|560.36|557.96|0
1652705240000|2022-05-16 12:47:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1652705250000|2022-05-16 12:47:30|560.73|558.33|560.27|557.87|560.73|558.33|560.27|557.87|0
1652705260000|2022-05-16 12:47:40|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1652705270000|2022-05-16 12:47:50|560.45|558.05|560.27|557.87|560.45|558.05|560.27|557.87|0
1652705280000|2022-05-16 12:48:00|560.45|558.05|560.82|558.42|560.82|558.42|560.45|558.05|0
1652705290000|2022-05-16 12:48:10|561.01|558.61|561.01|558.61|561.19|558.79|560.82|558.42|0
1652705300000|2022-05-16 12:48:20|561.19|558.79|561.56|559.16|561.56|559.16|561.19|558.79|0
1652705310000|2022-05-16 12:48:30|561.75|559.35|561.75|559.35|561.75|559.35|561.56|559.16|0
1652705320000|2022-05-16 12:48:40|561.93|559.53|561.38|558.98|561.93|559.53|561.38|558.98|0
1652705330000|2022-05-16 12:48:50|561.56|559.16|561.93|559.53|561.93|559.53|561.56|559.16|0
1652705340000|2022-05-16 12:49:00|561.75|559.35|561.38|558.98|561.75|559.35|561.38|558.98|0
1652705350000|2022-05-16 12:49:10|561.19|558.79|561.56|559.16|561.56|559.16|561.19|558.79|0
1652705360000|2022-05-16 12:49:20|561.66|559.26|561.84|559.44|561.84|559.44|561.56|559.16|0
1652705370000|2022-05-16 12:49:30|561.93|559.53|561.56|559.16|561.93|559.53|561.56|559.16|0
1652705380000|2022-05-16 12:49:40|561.38|558.98|561.66|559.26|561.66|559.26|561.37|558.97|0
1652705390000|2022-05-16 12:49:50|561.37|558.97|561.56|559.16|561.56|559.16|561.37|558.97|0
1652705400000|2022-05-16 12:50:00|561.66|559.26|561.47|559.07|561.75|559.35|561.37|558.97|0
1652705410000|2022-05-16 12:50:10|561.56|559.16|561|558.6|561.56|559.16|561|558.6|0
1652705420000|2022-05-16 12:50:20|560.82|558.42|561.19|558.79|561.19|558.79|560.82|558.42|0
1652705430000|2022-05-16 12:50:30|561.1|558.7|560.82|558.42|561.1|558.7|560.82|558.42|0
1652705440000|2022-05-16 12:50:40|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1652705450000|2022-05-16 12:50:50|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1652705460000|2022-05-16 12:51:00|560.82|558.42|561|558.6|561|558.6|560.73|558.33|0
1652705470000|2022-05-16 12:51:10|561.19|558.79|561|558.6|561.19|558.79|561|558.6|0
1652705480000|2022-05-16 12:51:20|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1652705490000|2022-05-16 12:51:30|560.92|558.52|561|558.6|561|558.6|560.92|558.52|0
1652705500000|2022-05-16 12:51:40|561.19|558.79|561.56|559.16|561.56|559.16|561.19|558.79|0
1652705510000|2022-05-16 12:51:50|561.47|559.07|561.37|558.97|561.47|559.07|561.37|558.97|0
1652705520000|2022-05-16 12:52:00|561.56|559.16|561.56|559.16|561.74|559.34|561.56|559.16|0
1652705530000|2022-05-16 12:52:10|561.37|558.97|561.74|559.34|561.74|559.34|561.37|558.97|0
1652705540000|2022-05-16 12:52:20|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1652705560000|2022-05-16 12:52:40|561.37|558.97|561|558.6|561.37|558.97|561|558.6|0
1652705570000|2022-05-16 12:52:50|560.82|558.42|560.82|558.42|560.82|558.42|560.63|558.23|0
1652705580000|2022-05-16 12:53:00|561|558.6|560.63|558.23|561|558.6|560.63|558.23|0
1652705590000|2022-05-16 12:53:10|560.45|558.05|560.63|558.23|560.63|558.23|560.45|558.05|0
1652705600000|2022-05-16 12:53:20|560.45|558.05|560.45|558.05|560.45|558.05|560.26|557.86|0
1652705620000|2022-05-16 12:53:40|560.54|558.14|560.82|558.42|560.82|558.42|560.54|558.14|0
1652705630000|2022-05-16 12:53:50|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1652705640000|2022-05-16 12:54:00|560.63|558.23|560.63|558.23|560.82|558.42|560.63|558.23|0
1652705650000|2022-05-16 12:54:10|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652705660000|2022-05-16 12:54:20|560.82|558.42|560.63|558.23|560.82|558.42|560.63|558.23|0
1652705670000|2022-05-16 12:54:30|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1652705680000|2022-05-16 12:54:40|560.26|557.86|560.63|558.23|560.63|558.23|560.26|557.86|0
1652705690000|2022-05-16 12:54:50|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1652705700000|2022-05-16 12:55:00|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1652705710000|2022-05-16 12:55:10|560.63|558.23|560.54|558.14|560.63|558.23|560.45|558.05|0
1652705720000|2022-05-16 12:55:20|560.82|558.42|560.82|558.42|560.91|558.51|560.82|558.42|0
1652705730000|2022-05-16 12:55:30|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1652705740000|2022-05-16 12:55:40|560.73|558.33|560.82|558.42|561|558.6|560.73|558.33|0
1652705750000|2022-05-16 12:55:50|560.63|558.23|560.45|558.05|560.63|558.23|560.45|558.05|0
1652705760000|2022-05-16 12:56:00|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1652705770000|2022-05-16 12:56:10|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1652705780000|2022-05-16 12:56:20|561|558.6|561.1|558.7|561.19|558.79|561|558.6|0
1652705790000|2022-05-16 12:56:30|561|558.6|561.19|558.79|561.19|558.79|560.91|558.51|0
1652705800000|2022-05-16 12:56:40|561.28|558.88|561.56|559.16|561.56|559.16|561.28|558.88|0
1652705810000|2022-05-16 12:56:50|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1652705820000|2022-05-16 12:57:00|562.3|559.9|561.93|559.53|562.3|559.9|561.93|559.53|0
1652705830000|2022-05-16 12:57:10|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1652705840000|2022-05-16 12:57:20|562.48|560.08|563.41|561.01|563.41|561.01|562.48|560.08|0
1652705850000|2022-05-16 12:57:30|563.78|561.38|564.15|561.75|564.15|561.75|563.78|561.38|0
1652705860000|2022-05-16 12:57:40|564.34|561.94|564.06|561.66|564.52|562.12|564.06|561.66|0
1652705870000|2022-05-16 12:57:50|564.43|562.03|564.8|562.4|564.8|562.4|564.43|562.03|0
1652705880000|2022-05-16 12:58:00|564.62|562.22|564.62|562.22|564.8|562.4|564.62|562.22|0
1652705890000|2022-05-16 12:58:10|564.53|562.13|565.11|562.71|565.11|562.71|564.53|562.13|0
1652705900000|2022-05-16 12:58:20|564.37|561.97|563.63|561.23|564.37|561.97|563.63|561.23|0
1652705910000|2022-05-16 12:58:30|563.44|561.04|564|561.6|564|561.6|563.44|561.04|0
1652705920000|2022-05-16 12:58:40|563.81|561.41|564.18|561.78|564.18|561.78|563.81|561.41|0
1652705930000|2022-05-16 12:58:50|564.37|561.97|564.18|561.78|564.37|561.97|564.18|561.78|0
1652705940000|2022-05-16 12:59:00|564.09|561.69|563.44|561.04|564.09|561.69|563.44|561.04|0
1652705950000|2022-05-16 12:59:10|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1652705960000|2022-05-16 12:59:20|563.81|561.41|563.63|561.23|563.81|561.41|563.63|561.23|0
1652705970000|2022-05-16 12:59:30|563.81|561.41|563.81|561.41|564.18|561.78|563.81|561.41|0
1652705980000|2022-05-16 12:59:40|564|561.6|564|561.6|564|561.6|564|561.6|0
1652705990000|2022-05-16 12:59:50|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1652706000000|2022-05-16 13:00:00|563.63|561.23|563.63|561.23|563.63|561.23|563.44|561.04|0
1652706010000|2022-05-16 13:00:10|563.81|561.41|564.37|561.97|564.37|561.97|563.81|561.41|0
1652706020000|2022-05-16 13:00:20|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1652706030000|2022-05-16 13:00:30|564.37|561.97|564.37|561.97|564.55|562.15|564.37|561.97|0
1652706040000|2022-05-16 13:00:40|564.18|561.78|564.09|561.69|564.18|561.78|564|561.6|0
1652706050000|2022-05-16 13:00:50|564.18|561.78|564|561.6|564.37|561.97|564|561.6|0
1652706060000|2022-05-16 13:01:00|563.81|561.41|563.44|561.04|563.81|561.41|563.44|561.04|0
1652706070000|2022-05-16 13:01:10|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1652706080000|2022-05-16 13:01:20|563.35|560.95|563.07|560.67|563.35|560.95|563.07|560.67|0
1652706090000|2022-05-16 13:01:30|563.35|560.95|563.63|561.23|563.63|561.23|563.35|560.95|0
1652706100000|2022-05-16 13:01:40|563.81|561.41|564|561.6|564|561.6|563.81|561.41|0
1652706110000|2022-05-16 13:01:50|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1652706120000|2022-05-16 13:02:00|564|561.6|563.81|561.41|564|561.6|563.81|561.41|0
1652706130000|2022-05-16 13:02:10|563.63|561.23|563.63|561.23|563.63|561.23|563.44|561.04|0
1652706140000|2022-05-16 13:02:20|563.44|561.04|563.44|561.04|563.63|561.23|563.44|561.04|0
1652706150000|2022-05-16 13:02:30|563.63|561.23|563.25|560.85|563.63|561.23|563.25|560.85|0
1652706160000|2022-05-16 13:02:40|563.35|560.95|563.25|560.85|563.35|560.95|563.25|560.85|0
1652706170000|2022-05-16 13:02:50|563.44|561.04|563.44|561.04|563.44|561.04|563.25|560.85|0
1652706180000|2022-05-16 13:03:00|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1652706190000|2022-05-16 13:03:10|563.25|560.85|563.62|561.22|563.62|561.22|563.07|560.67|0
1652706200000|2022-05-16 13:03:20|563.44|561.04|563.07|560.67|563.44|561.04|563.07|560.67|0
1652706210000|2022-05-16 13:03:30|562.98|560.58|563.62|561.22|563.62|561.22|562.98|560.58|0
1652706220000|2022-05-16 13:03:40|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1652706230000|2022-05-16 13:03:50|563.07|560.67|563.16|560.76|563.16|560.76|563.07|560.67|0
1652706240000|2022-05-16 13:04:00|563.25|560.85|563.44|561.04|563.62|561.22|563.25|560.85|0
1652706250000|2022-05-16 13:04:10|563.62|561.22|563.44|561.04|563.81|561.41|563.44|561.04|0
1652706260000|2022-05-16 13:04:20|563.25|560.85|563.07|560.67|563.25|560.85|563.07|560.67|0
1652706280000|2022-05-16 13:04:40|563.25|560.85|562.7|560.3|563.25|560.85|562.51|560.11|0
1652706290000|2022-05-16 13:04:50|562.51|560.11|562.33|559.93|562.51|560.11|562.33|559.93|0
1652706300000|2022-05-16 13:05:00|562.14|559.74|562.7|560.3|562.7|560.3|562.14|559.74|0
1652706310000|2022-05-16 13:05:10|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1652706320000|2022-05-16 13:05:20|563.25|560.85|563.07|560.67|563.25|560.85|563.07|560.67|0
1652706330000|2022-05-16 13:05:30|562.88|560.48|563.25|560.85|563.25|560.85|562.88|560.48|0
1652706340000|2022-05-16 13:05:40|563.53|561.13|563.62|561.22|563.81|561.41|563.53|561.13|0
1652706350000|2022-05-16 13:05:50|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1652706360000|2022-05-16 13:06:00|563.44|561.04|563.81|561.41|563.81|561.41|563.44|561.04|0
1652706370000|2022-05-16 13:06:10|563.62|561.22|563.81|561.41|563.81|561.41|563.62|561.22|0
1652706380000|2022-05-16 13:06:20|564.55|562.15|564.92|562.52|564.92|562.52|564.55|562.15|0
1652706390000|2022-05-16 13:06:30|565.11|562.71|565.67|563.27|565.67|563.27|565.11|562.71|0
1652706400000|2022-05-16 13:06:40|565.76|563.36|566.04|563.64|566.04|563.64|565.76|563.36|0
1652706410000|2022-05-16 13:06:50|565.67|563.27|565.48|563.08|565.67|563.27|565.48|563.08|0
1652706420000|2022-05-16 13:07:00|565.67|563.27|564.92|562.52|565.67|563.27|564.92|562.52|0
1652706430000|2022-05-16 13:07:10|564.74|562.34|564.74|562.34|564.92|562.52|564.74|562.34|0
1652706440000|2022-05-16 13:07:20|564.92|562.52|564.74|562.34|564.92|562.52|564.74|562.34|0
1652706450000|2022-05-16 13:07:30|564.55|562.15|564.55|562.15|564.74|562.34|564.55|562.15|0
1652706460000|2022-05-16 13:07:40|564.74|562.34|564.74|562.34|564.74|562.34|564.74|562.34|0
1652706470000|2022-05-16 13:07:50|564.65|562.25|564.74|562.34|564.74|562.34|564.65|562.25|0
1652706480000|2022-05-16 13:08:00|564.55|562.15|564.65|562.25|565.11|562.71|564.55|562.15|0
1652706490000|2022-05-16 13:08:10|564.74|562.34|564.74|562.34|564.74|562.34|564.74|562.34|0
1652706500000|2022-05-16 13:08:20|564.28|561.88|564.37|561.97|564.37|561.97|564.28|561.88|0
1652706510000|2022-05-16 13:08:30|564.55|562.15|564.37|561.97|564.55|562.15|564.37|561.97|0
1652706520000|2022-05-16 13:08:40|564.28|561.88|564.55|562.15|564.55|562.15|564.28|561.88|0
1652706530000|2022-05-16 13:08:50|564.18|561.78|563.91|561.51|564.18|561.78|563.91|561.51|0
1652706540000|2022-05-16 13:09:00|563.81|561.41|563.9|561.5|564.18|561.78|563.81|561.41|0
1652706550000|2022-05-16 13:09:10|563.81|561.41|563.81|561.41|563.9|561.5|563.81|561.41|0
1652706560000|2022-05-16 13:09:20|563.62|561.22|563.81|561.41|563.81|561.41|563.62|561.22|0
1652706570000|2022-05-16 13:09:30|563.99|561.59|563.81|561.41|563.99|561.59|563.81|561.41|0
1652706590000|2022-05-16 13:09:50|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1652706600000|2022-05-16 13:10:00|564.37|561.97|563.99|561.59|564.37|561.97|563.99|561.59|0
1652706610000|2022-05-16 13:10:10|564.55|562.15|564.65|562.25|564.65|562.25|564.55|562.15|0
1652706620000|2022-05-16 13:10:20|564.74|562.34|565.29|562.89|565.29|562.89|564.55|562.15|0
1652706630000|2022-05-16 13:10:30|565.39|562.99|565.29|562.89|565.39|562.99|565.29|562.89|0
1652706640000|2022-05-16 13:10:40|565.58|563.18|566.04|563.64|566.04|563.64|565.58|563.18|0
1652706650000|2022-05-16 13:10:50|566.22|563.82|566.78|564.38|566.78|564.38|566.22|563.82|0
1652706660000|2022-05-16 13:11:00|566.41|564.01|566.41|564.01|566.51|564.11|566.41|564.01|0
1652706670000|2022-05-16 13:11:10|566.97|564.57|566.97|564.57|567.15|564.75|566.97|564.57|0
1652706680000|2022-05-16 13:11:20|567.34|564.94|566.78|564.38|567.34|564.94|566.78|564.38|0
1652706690000|2022-05-16 13:11:30|566.22|563.82|566.04|563.64|566.41|564.01|566.04|563.64|0
1652706700000|2022-05-16 13:11:40|565.85|563.45|565.48|563.08|566.04|563.64|565.48|563.08|0
1652706710000|2022-05-16 13:11:50|565.67|563.27|565.48|563.08|565.67|563.27|565.48|563.08|0
1652706720000|2022-05-16 13:12:00|565.66|563.26|565.29|562.89|565.85|563.45|565.29|562.89|0
1652706740000|2022-05-16 13:12:20|565.48|563.08|565.48|563.08|565.48|563.08|565.29|562.89|0
1652706750000|2022-05-16 13:12:30|565.29|562.89|565.11|562.71|565.29|562.89|565.11|562.71|0
1652706760000|2022-05-16 13:12:40|565.29|562.89|565.66|563.26|565.66|563.26|565.29|562.89|0
1652706770000|2022-05-16 13:12:50|565.76|563.36|565.85|563.45|565.85|563.45|565.66|563.26|0
1652706780000|2022-05-16 13:13:00|565.66|563.26|565.66|563.26|565.85|563.45|565.66|563.26|0
1652706790000|2022-05-16 13:13:10|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1652706800000|2022-05-16 13:13:20|565.66|563.26|565.66|563.26|565.66|563.26|565.66|563.26|0
1652706810000|2022-05-16 13:13:30|565.29|562.89|565.2|562.8|565.48|563.08|565.2|562.8|0
1652706820000|2022-05-16 13:13:40|565.48|563.08|565.48|563.08|565.48|563.08|565.48|563.08|0
1652706830000|2022-05-16 13:13:50|565.58|563.18|565.48|563.08|565.58|563.18|565.39|562.99|0
1652706840000|2022-05-16 13:14:00|565.39|562.99|565.85|563.45|565.85|563.45|565.29|562.89|0
1652706850000|2022-05-16 13:14:10|565.66|563.26|565.48|563.08|565.66|563.26|565.48|563.08|0
1652706860000|2022-05-16 13:14:20|565.29|562.89|565.48|563.08|565.48|563.08|565.29|562.89|0
1652706870000|2022-05-16 13:14:30|565.66|563.26|565.66|563.26|565.66|563.26|565.57|563.17|0
1652706880000|2022-05-16 13:14:40|565.76|563.36|566.13|563.73|566.22|563.82|565.76|563.36|0
1652706890000|2022-05-16 13:14:50|566.04|563.64|565.85|563.45|566.04|563.64|565.85|563.45|0
1652706900000|2022-05-16 13:15:00|565.66|563.26|565.85|563.45|565.85|563.45|565.66|563.26|0
1652706910000|2022-05-16 13:15:10|565.66|563.26|565.85|563.45|565.85|563.45|565.66|563.26|0
1652706930000|2022-05-16 13:15:30|565.66|563.26|565.66|563.26|565.66|563.26|565.66|563.26|0
1652706940000|2022-05-16 13:15:40|565.85|563.45|566.78|564.38|566.78|564.38|565.85|563.45|0
1652706950000|2022-05-16 13:15:50|566.97|564.57|566.78|564.38|567.15|564.75|566.78|564.38|0
1652706960000|2022-05-16 13:16:00|566.88|564.48|566.78|564.38|566.88|564.48|566.78|564.38|0
1652706970000|2022-05-16 13:16:10|566.97|564.57|566.78|564.38|566.97|564.57|566.78|564.38|0
1652706980000|2022-05-16 13:16:20|566.59|564.19|566.59|564.19|566.78|564.38|566.59|564.19|0
1652706990000|2022-05-16 13:16:30|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1652707000000|2022-05-16 13:16:40|566.22|563.82|566.22|563.82|566.22|563.82|566.22|563.82|0
1652707010000|2022-05-16 13:16:50|566.41|564.01|566.41|564.01|566.41|564.01|566.41|564.01|0
1652707020000|2022-05-16 13:17:00|566.22|563.82|566.13|563.73|566.22|563.82|566.04|563.64|0
1652707030000|2022-05-16 13:17:10|566.41|564.01|566.04|563.64|566.41|564.01|566.04|563.64|0
1652707040000|2022-05-16 13:17:20|566.41|564.01|566.41|564.01|566.41|564.01|566.22|563.82|0
1652707050000|2022-05-16 13:17:30|566.22|563.82|566.59|564.19|566.59|564.19|566.04|563.64|0
1652707070000|2022-05-16 13:17:50|566.78|564.38|566.78|564.38|566.78|564.38|566.78|564.38|0
1652707080000|2022-05-16 13:18:00|566.97|564.57|567.15|564.75|567.15|564.75|566.59|564.19|0
1652707090000|2022-05-16 13:18:10|566.97|564.57|566.78|564.38|567.15|564.75|566.78|564.38|0
1652707100000|2022-05-16 13:18:20|566.97|564.57|566.78|564.38|566.97|564.57|566.78|564.38|0
1652707110000|2022-05-16 13:18:30|566.59|564.19|567.15|564.75|567.15|564.75|566.59|564.19|0
1652707120000|2022-05-16 13:18:40|567.52|565.12|566.96|564.56|567.52|565.12|566.96|564.56|0
1652707130000|2022-05-16 13:18:50|567.34|564.94|567.9|565.5|567.9|565.5|567.34|564.94|0
1652707140000|2022-05-16 13:19:00|568.27|565.87|568.08|565.68|568.27|565.87|568.08|565.68|0
1652707150000|2022-05-16 13:19:10|568.27|565.87|568.08|565.68|568.27|565.87|568.08|565.68|0
1652707160000|2022-05-16 13:19:20|568.27|565.87|568.45|566.05|568.45|566.05|568.27|565.87|0
1652707170000|2022-05-16 13:19:30|568.08|565.68|568.08|565.68|568.45|566.05|568.08|565.68|0
1652707180000|2022-05-16 13:19:40|567.9|565.5|568.27|565.87|568.27|565.87|567.9|565.5|0
1652707190000|2022-05-16 13:19:50|568.08|565.68|568.37|565.97|568.45|566.05|568.08|565.68|0
1652707200000|2022-05-16 13:20:00|568.83|566.43|569.95|567.55|569.95|567.55|568.83|566.43|0
1652707210000|2022-05-16 13:20:10|570.13|567.73|570.32|567.92|570.51|568.11|570.13|567.73|0
1652707220000|2022-05-16 13:20:20|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1652707230000|2022-05-16 13:20:30|570.51|568.11|570.51|568.11|570.69|568.29|570.51|568.11|0
1652707240000|2022-05-16 13:20:40|570.32|567.92|570.13|567.73|570.32|567.92|570.13|567.73|0
1652707250000|2022-05-16 13:20:50|570.51|568.11|570.88|568.48|570.88|568.48|570.51|568.11|0
1652707260000|2022-05-16 13:21:00|571.07|568.67|571.44|569.04|571.44|569.04|571.07|568.67|0
1652707270000|2022-05-16 13:21:10|571.25|568.85|571.63|569.23|571.63|569.23|571.25|568.85|0
1652707280000|2022-05-16 13:21:20|571.81|569.41|571.63|569.23|571.81|569.41|571.63|569.23|0
1652707290000|2022-05-16 13:21:30|571.72|569.32|572|569.6|572|569.6|571.72|569.32|0
1652707300000|2022-05-16 13:21:40|571.81|569.41|571.81|569.41|572|569.6|571.81|569.41|0
1652707310000|2022-05-16 13:21:50|572.38|569.98|572.56|570.16|572.56|570.16|572.38|569.98|0
1652707320000|2022-05-16 13:22:00|572.38|569.98|571.81|569.41|572.56|570.16|571.81|569.41|0
1652707330000|2022-05-16 13:22:10|571.63|569.23|573.12|570.72|573.12|570.72|571.63|569.23|0
1652707340000|2022-05-16 13:22:20|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1652707350000|2022-05-16 13:22:30|572.38|569.98|572.56|570.16|572.56|570.16|572.19|569.79|0
1652707360000|2022-05-16 13:22:40|572.38|569.98|571.81|569.41|572.38|569.98|571.81|569.41|0
1652707370000|2022-05-16 13:22:50|572.19|569.79|572|569.6|572.19|569.79|572|569.6|0
1652707380000|2022-05-16 13:23:00|571.91|569.51|571.63|569.23|571.91|569.51|571.63|569.23|0
1652707390000|2022-05-16 13:23:10|572|569.6|571.63|569.23|572|569.6|571.63|569.23|0
1652707400000|2022-05-16 13:23:20|571.25|568.85|571.25|568.85|571.44|569.04|571.25|568.85|0
1652707410000|2022-05-16 13:23:30|570.69|568.29|570.88|568.48|570.88|568.48|570.69|568.29|0
1652707420000|2022-05-16 13:23:40|571.07|568.67|571.07|568.67|571.07|568.67|570.88|568.48|0
1652707430000|2022-05-16 13:23:50|570.98|568.58|570.88|568.48|570.98|568.58|570.88|568.48|0
1652707440000|2022-05-16 13:24:00|570.69|568.29|570.13|567.73|570.69|568.29|569.95|567.55|0
1652707450000|2022-05-16 13:24:10|569.95|567.55|570.32|567.92|570.32|567.92|569.95|567.55|0
1652707460000|2022-05-16 13:24:20|570.51|568.11|569.95|567.55|570.51|568.11|569.95|567.55|0
1652707470000|2022-05-16 13:24:30|570.13|567.73|569.76|567.36|570.13|567.73|569.57|567.17|0
1652707480000|2022-05-16 13:24:40|569.57|567.17|569.76|567.36|569.76|567.36|569.57|567.17|0
1652707490000|2022-05-16 13:24:50|569.57|567.17|569.76|567.36|569.76|567.36|569.57|567.17|0
1652707500000|2022-05-16 13:25:00|569.39|566.99|569.01|566.61|569.39|566.99|568.74|566.34|0
1652707510000|2022-05-16 13:25:10|569.2|566.8|569.01|566.61|569.39|566.99|569.01|566.61|0
1652707520000|2022-05-16 13:25:20|569.39|566.99|569.01|566.61|569.39|566.99|569.01|566.61|0
1652707530000|2022-05-16 13:25:30|569.2|566.8|569.57|567.17|569.76|567.36|569.2|566.8|0
1652707540000|2022-05-16 13:25:40|569.67|567.27|569.2|566.8|569.67|567.27|569.01|566.61|0
1652707550000|2022-05-16 13:25:50|569.01|566.61|568.83|566.43|569.01|566.61|568.83|566.43|0
1652707560000|2022-05-16 13:26:00|568.45|566.05|568.27|565.87|568.45|566.05|568.27|565.87|0
1652707570000|2022-05-16 13:26:10|568.08|565.68|568.08|565.68|568.08|565.68|567.71|565.31|0
1652707580000|2022-05-16 13:26:20|567.8|565.4|567.71|565.31|568.27|565.87|567.71|565.31|0
1652707590000|2022-05-16 13:26:30|567.89|565.49|567.71|565.31|567.99|565.59|567.71|565.31|0
1652707600000|2022-05-16 13:26:40|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1652707610000|2022-05-16 13:26:50|567.99|565.59|568.08|565.68|568.08|565.68|567.99|565.59|0
1652707620000|2022-05-16 13:27:00|567.99|565.59|568.36|565.96|568.36|565.96|567.99|565.59|0
1652707630000|2022-05-16 13:27:10|568.27|565.87|568.08|565.68|568.27|565.87|568.08|565.68|0
1652707640000|2022-05-16 13:27:20|568.36|565.96|569.01|566.61|569.2|566.8|568.36|565.96|0
1652707650000|2022-05-16 13:27:30|568.83|566.43|569.38|566.98|569.38|566.98|568.83|566.43|0
1652707660000|2022-05-16 13:27:40|570.04|567.64|570.88|568.48|570.88|568.48|570.04|567.64|0
1652707670000|2022-05-16 13:27:50|571.44|569.04|569.76|567.36|571.44|569.04|569.76|567.36|0
1652707680000|2022-05-16 13:28:00|569.94|567.54|569.94|567.54|570.13|567.73|569.94|567.54|0
1652707690000|2022-05-16 13:28:10|570.13|567.73|570.32|567.92|570.32|567.92|570.13|567.73|0
1652707700000|2022-05-16 13:28:20|570.13|567.73|570.5|568.1|570.5|568.1|570.13|567.73|0
1652707710000|2022-05-16 13:28:30|570.69|568.29|570.69|568.29|570.69|568.29|570.5|568.1|0
1652707720000|2022-05-16 13:28:40|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1652707730000|2022-05-16 13:28:50|570.13|567.73|569.76|567.36|570.13|567.73|569.76|567.36|0
1652707740000|2022-05-16 13:29:00|568.82|566.42|569.76|567.36|569.76|567.36|568.82|566.42|0
1652707750000|2022-05-16 13:29:10|569.57|567.17|569.57|567.17|569.57|567.17|569.48|567.08|0
1652707760000|2022-05-16 13:29:20|569.38|566.98|569.57|567.17|569.57|567.17|569.38|566.98|0
1652707770000|2022-05-16 13:29:30|569.29|566.89|569.38|566.98|569.38|566.98|569.29|566.89|0
1652707780000|2022-05-16 13:29:40|569.2|566.8|569.48|567.08|569.48|567.08|569.2|566.8|0
1652707790000|2022-05-16 13:29:50|569.2|566.8|569.38|566.98|569.76|567.36|569.2|566.8|0
1652707800000|2022-05-16 13:30:00|570.13|567.73|569.57|567.17|570.13|567.73|568.45|566.05|0
1652707810000|2022-05-16 13:30:10|568.18|565.78|566.78|564.38|568.27|565.87|566.78|564.38|0
1652707820000|2022-05-16 13:30:20|566.22|563.82|567.52|565.12|567.52|565.12|566.22|563.82|0
1652707830000|2022-05-16 13:30:30|568.64|566.24|569.76|567.36|569.76|567.36|568.64|566.24|0
1652707840000|2022-05-16 13:30:40|569.57|567.17|569.38|566.98|570.69|568.29|569.38|566.98|0
1652707850000|2022-05-16 13:30:50|567.52|565.12|566.77|564.37|567.52|565.12|566.77|564.37|0
1652707860000|2022-05-16 13:31:00|567.15|564.75|565.84|563.44|568.26|565.86|565.84|563.44|0
1652707870000|2022-05-16 13:31:10|566.59|564.19|565.47|563.07|566.59|564.19|565.1|562.7|0
1652707880000|2022-05-16 13:31:20|565.1|562.7|564.54|562.14|565.1|562.7|563.43|561.03|0
1652707890000|2022-05-16 13:31:30|565.66|563.26|565.66|563.26|565.66|563.26|565.1|562.7|0
1652707900000|2022-05-16 13:31:40|566.4|564|567.71|565.31|567.71|565.31|566.22|563.82|0
1652707910000|2022-05-16 13:31:50|567.89|565.49|568.45|566.05|568.45|566.05|567.89|565.49|0
1652707920000|2022-05-16 13:32:00|567.89|565.49|565.47|563.07|567.89|565.49|565.47|563.07|0
1652707930000|2022-05-16 13:32:10|565.84|563.44|566.4|564|566.4|564|565.84|563.44|0
1652707940000|2022-05-16 13:32:20|566.96|564.56|567.89|565.49|567.89|565.49|566.77|564.37|0
1652707950000|2022-05-16 13:32:30|567.52|565.12|569.38|566.98|569.38|566.98|567.52|565.12|0
1652707960000|2022-05-16 13:32:40|569.94|567.54|570.32|567.92|571.25|568.85|569.94|567.54|0
1652707970000|2022-05-16 13:32:50|571.25|568.85|570.32|567.92|571.44|569.04|570.32|567.92|0
1652707980000|2022-05-16 13:33:00|569.76|567.36|569.76|567.36|570.13|567.73|569.57|567.17|0
1652707990000|2022-05-16 13:33:10|570.5|568.1|571.44|569.04|571.81|569.41|570.5|568.1|0
1652708000000|2022-05-16 13:33:20|572|569.6|570.32|567.92|572|569.6|570.32|567.92|0
1652708010000|2022-05-16 13:33:30|570.5|568.1|570.69|568.29|571.62|569.22|570.5|568.1|0
1652708020000|2022-05-16 13:33:40|570.88|568.48|571.91|569.51|571.91|569.51|570.32|567.92|0
1652708030000|2022-05-16 13:33:50|571.81|569.41|572.18|569.78|572.37|569.97|571.81|569.41|0
1652708040000|2022-05-16 13:34:00|572.09|569.69|573.12|570.72|573.12|570.72|572.09|569.69|0
1652708050000|2022-05-16 13:34:10|573.68|571.28|573.68|571.28|574.06|571.66|573.49|571.09|0
1652708060000|2022-05-16 13:34:20|572.18|569.78|572.56|570.16|572.56|570.16|572.18|569.78|0
1652708070000|2022-05-16 13:34:30|572.93|570.53|573.49|571.09|573.49|571.09|572.93|570.53|0
1652708080000|2022-05-16 13:34:40|572.37|569.97|571.25|568.85|572.93|570.53|571.25|568.85|0
1652708090000|2022-05-16 13:34:50|570.88|568.48|571.25|568.85|571.25|568.85|570.13|567.73|0
1652708100000|2022-05-16 13:35:00|569.76|567.36|571.25|568.85|571.25|568.85|569.76|567.36|0
1652708110000|2022-05-16 13:35:10|572|569.6|572.56|570.16|572.56|570.16|572|569.6|0
1652708120000|2022-05-16 13:35:20|571.44|569.04|571.25|568.85|571.81|569.41|571.06|568.66|0
1652708130000|2022-05-16 13:35:30|570.69|568.29|570.69|568.29|571.25|568.85|570.23|567.83|0
1652708140000|2022-05-16 13:35:40|571.44|569.04|572.75|570.35|572.75|570.35|571.44|569.04|0
1652708150000|2022-05-16 13:35:50|572.93|570.53|573.31|570.91|573.59|571.19|572.93|570.53|0
1652708160000|2022-05-16 13:36:00|572.93|570.53|574.62|572.22|574.62|572.22|572.75|570.35|0
1652708170000|2022-05-16 13:36:10|574.43|572.03|575.18|572.78|575.18|572.78|574.24|571.84|0
1652708180000|2022-05-16 13:36:20|574.9|572.5|574.9|572.5|575.18|572.78|574.24|571.84|0
1652708190000|2022-05-16 13:36:30|574.43|572.03|573.87|571.47|574.43|572.03|573.87|571.47|0
1652708200000|2022-05-16 13:36:40|574.06|571.66|575.56|573.16|575.56|573.16|574.06|571.66|0
1652708210000|2022-05-16 13:36:50|575.74|573.34|574.43|572.03|575.74|573.34|574.43|572.03|0
1652708220000|2022-05-16 13:37:00|574.06|571.66|574.24|571.84|574.24|571.84|573.31|570.91|0
1652708230000|2022-05-16 13:37:10|574.43|572.03|574.81|572.41|574.81|572.41|574.06|571.66|0
1652708240000|2022-05-16 13:37:20|574.62|572.22|573.31|570.91|574.62|572.22|573.31|570.91|0
1652708250000|2022-05-16 13:37:30|573.68|571.28|572.93|570.53|573.68|571.28|572.93|570.53|0
1652708260000|2022-05-16 13:37:40|571.81|569.41|571.62|569.22|571.81|569.41|571.44|569.04|0
1652708270000|2022-05-16 13:37:50|572.18|569.78|571.61|569.21|572.18|569.78|570.14|567.74|0
1652708280000|2022-05-16 13:38:00|570.87|568.47|569.19|566.79|570.87|568.47|569.19|566.79|0
1652708290000|2022-05-16 13:38:10|568.07|565.67|569.63|567.23|569.63|567.23|568.07|565.67|0
1652708300000|2022-05-16 13:38:20|569.81|567.41|570.37|567.97|570.37|567.97|569.81|567.41|0
1652708310000|2022-05-16 13:38:30|569.81|567.41|569.44|567.04|569.81|567.41|569.44|567.04|0
1652708320000|2022-05-16 13:38:40|569.26|566.86|568.33|565.93|569.26|566.86|568.33|565.93|0
1652708330000|2022-05-16 13:38:50|567.96|565.56|567.59|565.19|567.96|565.56|567.22|564.82|0
1652708340000|2022-05-16 13:39:00|567.4|565|566.85|564.45|567.4|565|566.85|564.45|0
1652708350000|2022-05-16 13:39:10|566.11|563.71|564.63|562.23|566.11|563.71|564.45|562.05|0
1652708360000|2022-05-16 13:39:20|565.84|563.44|566.3|563.9|566.3|563.9|565.37|562.97|0
1652708370000|2022-05-16 13:39:30|567.03|564.63|567.77|565.37|567.77|565.37|567.03|564.63|0
1652708380000|2022-05-16 13:39:40|566.66|564.26|567.22|564.82|567.5|565.1|566.66|564.26|0
1652708390000|2022-05-16 13:39:50|566.66|564.26|564|561.6|566.66|564.26|564|561.6|0
1652708400000|2022-05-16 13:40:00|563.45|561.05|563.81|561.41|563.81|561.41|563.45|561.05|0
1652708410000|2022-05-16 13:40:10|564.37|561.97|565.48|563.08|565.66|563.26|564.37|561.97|0
1652708420000|2022-05-16 13:40:20|565.11|562.71|565.62|563.22|566.93|564.53|565.11|562.71|0
1652708430000|2022-05-16 13:40:30|565.35|562.95|565.35|562.95|565.35|562.95|565.07|562.67|0
1652708440000|2022-05-16 13:40:40|563.95|561.55|562.1|559.7|563.95|561.55|562.1|559.7|0
1652708450000|2022-05-16 13:40:50|561.18|558.78|562.98|560.58|562.98|560.58|561.18|558.78|0
1652708460000|2022-05-16 13:41:00|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1652708470000|2022-05-16 13:41:10|563.8|561.4|564.17|561.77|564.17|561.77|563.8|561.4|0
1652708480000|2022-05-16 13:41:20|564.45|562.05|565.83|563.43|565.83|563.43|564.45|562.05|0
1652708490000|2022-05-16 13:41:30|565.93|563.53|566.38|563.98|566.38|563.98|565.93|563.53|0
1652708500000|2022-05-16 13:41:40|567.31|564.91|567.41|565.01|567.87|565.47|567.31|564.91|0
1652708510000|2022-05-16 13:41:50|567.31|564.91|567.5|565.1|567.68|565.28|567.31|564.91|0
1652708520000|2022-05-16 13:42:00|569.35|566.95|565.83|563.43|569.35|566.95|565.83|563.43|0
1652708530000|2022-05-16 13:42:10|565.46|563.06|565.83|563.43|566.38|563.98|565.46|563.06|0
1652708540000|2022-05-16 13:42:20|567.12|564.72|565.83|563.43|567.12|564.72|565.64|563.24|0
1652708550000|2022-05-16 13:42:30|565.09|562.69|564.16|561.76|565.09|562.69|564.16|561.76|0
1652708560000|2022-05-16 13:42:40|564.53|562.13|564.35|561.95|564.53|562.13|564.16|561.76|0
1652708570000|2022-05-16 13:42:50|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1652708580000|2022-05-16 13:43:00|564.35|561.95|565.64|563.24|565.83|563.43|564.08|561.68|0
1652708590000|2022-05-16 13:43:10|564.9|562.5|563.98|561.58|564.9|562.5|563.98|561.58|0
1652708600000|2022-05-16 13:43:20|563.06|560.66|563.61|561.21|563.61|561.21|563.06|560.66|0
1652708610000|2022-05-16 13:43:30|563.98|561.58|565.64|563.24|565.64|563.24|563.98|561.58|0
1652708620000|2022-05-16 13:43:40|565.46|563.06|566.57|564.17|566.57|564.17|565.09|562.69|0
1652708630000|2022-05-16 13:43:50|566.75|564.35|565.83|563.43|566.75|564.35|565.83|563.43|0
1652708640000|2022-05-16 13:44:00|568.24|565.84|571.12|568.72|571.12|568.72|568.24|565.84|0
1652708650000|2022-05-16 13:44:10|572.7|570.3|575.12|572.72|575.12|572.72|572.7|570.3|0
1652708660000|2022-05-16 13:44:20|575.31|572.91|574.19|571.79|575.31|572.91|574.19|571.79|0
1652708670000|2022-05-16 13:44:30|574|571.6|572.32|569.92|574|571.6|571.58|569.18|0
1652708680000|2022-05-16 13:44:40|573.63|571.23|574.19|571.79|574.19|571.79|573.25|570.85|0
1652708690000|2022-05-16 13:44:50|573.44|571.04|573.63|571.23|573.63|571.23|573.44|571.04|0
1652708700000|2022-05-16 13:45:00|574.56|572.16|573.54|571.14|575.68|573.28|573.54|571.14|0
1652708710000|2022-05-16 13:45:10|573.63|571.23|575.31|572.91|575.31|572.91|573.63|571.23|0
1652708720000|2022-05-16 13:45:20|575.49|573.09|575.68|573.28|576.05|573.65|575.49|573.09|0
1652708730000|2022-05-16 13:45:30|575.59|573.19|577.36|574.96|577.36|574.96|575.59|573.19|0
1652708740000|2022-05-16 13:45:40|578.67|576.27|579.61|577.21|579.61|577.21|578.67|576.27|0
1652708750000|2022-05-16 13:45:50|579.05|576.65|581.11|578.71|581.11|578.71|579.05|576.65|0
1652708760000|2022-05-16 13:46:00|580.92|578.52|580.92|578.52|580.92|578.52|580.46|578.06|0
1652708770000|2022-05-16 13:46:10|581.67|579.27|583.36|580.96|583.36|580.96|581.67|579.27|0
1652708780000|2022-05-16 13:46:20|583.55|581.15|584.3|581.9|584.3|581.9|583.17|580.77|0
1652708790000|2022-05-16 13:46:30|584.87|582.47|585.43|583.03|585.43|583.03|584.49|582.09|0
1652708800000|2022-05-16 13:46:40|585.62|583.22|585.43|583.03|585.62|583.22|585.43|583.03|0
1652708810000|2022-05-16 13:46:50|585.62|583.22|585.24|582.84|585.62|583.22|585.24|582.84|0
1652708820000|2022-05-16 13:47:00|585.62|583.22|584.11|581.71|585.62|583.22|584.11|581.71|0
1652708830000|2022-05-16 13:47:10|583.55|581.15|583.55|581.15|583.55|581.15|583.17|580.77|0
1652708840000|2022-05-16 13:47:20|583.17|580.77|584.49|582.09|584.49|582.09|582.8|580.4|0
1652708850000|2022-05-16 13:47:30|584.68|582.28|584.21|581.81|585.06|582.66|584.21|581.81|0
1652708860000|2022-05-16 13:47:40|584.49|582.09|584.3|581.9|584.49|582.09|583.55|581.15|0
1652708870000|2022-05-16 13:47:50|581.89|579.49|583.33|580.93|583.52|581.12|581.51|579.11|0
1652708880000|2022-05-16 13:48:00|583.14|580.74|584.84|582.44|584.84|582.44|583.14|580.74|0
1652708890000|2022-05-16 13:48:10|584.46|582.06|583.14|580.74|584.46|582.06|583.14|580.74|0
1652708900000|2022-05-16 13:48:20|583.52|581.12|584.84|582.44|584.84|582.44|583.52|581.12|0
1652708910000|2022-05-16 13:48:30|585.03|582.63|584.65|582.25|585.03|582.63|583.52|581.12|0
1652708920000|2022-05-16 13:48:40|585.22|582.82|584.65|582.25|585.22|582.82|584.28|581.88|0
1652708930000|2022-05-16 13:48:50|585.41|583.01|585.79|583.39|585.79|583.39|584.75|582.35|0
1652708940000|2022-05-16 13:49:00|585.98|583.58|586.16|583.76|586.16|583.76|585.41|583.01|0
1652708950000|2022-05-16 13:49:10|585.79|583.39|584.94|582.54|585.79|583.39|584.94|582.54|0
1652708960000|2022-05-16 13:49:20|584.46|582.06|585.22|582.82|585.41|583.01|584.46|582.06|0
1652708970000|2022-05-16 13:49:30|585.6|583.2|586.92|584.52|586.92|584.52|585.6|583.2|0
1652708980000|2022-05-16 13:49:40|587.11|584.71|585.22|582.82|587.11|584.71|585.22|582.82|0
1652708990000|2022-05-16 13:49:50|585.79|583.39|585.51|583.11|585.79|583.39|585.41|583.01|0
1652709000000|2022-05-16 13:50:00|585.03|582.63|583.71|581.31|585.98|583.58|583.71|581.31|0
1652709010000|2022-05-16 13:50:10|584.09|581.69|587.3|584.9|587.3|584.9|584.09|581.69|0
1652709020000|2022-05-16 13:50:20|587.68|585.28|588.06|585.66|588.25|585.85|587.68|585.28|0
1652709030000|2022-05-16 13:50:30|586.54|584.14|585.6|583.2|586.54|584.14|584.65|582.25|0
1652709040000|2022-05-16 13:50:40|585.22|582.82|583.71|581.31|585.22|582.82|583.71|581.31|0
1652709050000|2022-05-16 13:50:50|582.58|580.18|583.52|581.12|583.52|581.12|582.58|580.18|0
1652709060000|2022-05-16 13:51:00|582.95|580.55|582.58|580.18|583.33|580.93|582.58|580.18|0
1652709070000|2022-05-16 13:51:10|582.39|579.99|582.39|579.99|582.77|580.37|581.63|579.23|0
1652709080000|2022-05-16 13:51:20|582.58|580.18|582.58|580.18|582.58|580.18|582.39|579.99|0
1652709090000|2022-05-16 13:51:30|582.01|579.61|584.27|581.87|584.27|581.87|582.01|579.61|0
1652709100000|2022-05-16 13:51:40|585.22|582.82|583.71|581.31|585.22|582.82|583.52|581.12|0
1652709110000|2022-05-16 13:51:50|582.58|580.18|581.63|579.23|582.58|580.18|580.69|578.29|0
1652709120000|2022-05-16 13:52:00|583.14|580.74|581.45|579.05|583.9|581.5|581.45|579.05|0
1652709130000|2022-05-16 13:52:10|581.73|579.33|582.39|579.99|582.39|579.99|581.45|579.05|0
1652709140000|2022-05-16 13:52:20|582.76|580.36|581.63|579.23|582.95|580.55|581.63|579.23|0
1652709150000|2022-05-16 13:52:30|580.6|578.2|579.94|577.54|580.6|578.2|579.94|577.54|0
1652709160000|2022-05-16 13:52:40|580.41|578.01|580.5|578.1|580.88|578.48|580.23|577.83|0
1652709170000|2022-05-16 13:52:50|579.56|577.16|577.87|575.47|579.56|577.16|577.5|575.1|0
1652709180000|2022-05-16 13:53:00|577.5|575.1|577.69|575.29|577.87|575.47|576.56|574.16|0
1652709190000|2022-05-16 13:53:10|576.84|574.44|577.87|575.47|577.87|575.47|576.37|573.97|0
1652709200000|2022-05-16 13:53:20|578.62|576.22|576.93|574.53|578.62|576.22|576.93|574.53|0
1652709210000|2022-05-16 13:53:30|577.41|575.01|578.25|575.85|578.25|575.85|577.41|575.01|0
1652709220000|2022-05-16 13:53:40|577.31|574.91|576.47|574.07|577.31|574.91|576.18|573.78|0
1652709230000|2022-05-16 13:53:50|576.37|573.97|578.44|576.04|578.44|576.04|576.37|573.97|0
1652709240000|2022-05-16 13:54:00|577.87|575.47|578.62|576.22|578.81|576.41|577.87|575.47|0
1652709250000|2022-05-16 13:54:10|580.13|577.73|579.38|576.98|580.23|577.83|579.38|576.98|0
1652709260000|2022-05-16 13:54:20|579.19|576.79|577.69|575.29|579.19|576.79|577.69|575.29|0
1652709270000|2022-05-16 13:54:30|578.06|575.66|579.94|577.54|579.94|577.54|578.06|575.66|0
1652709280000|2022-05-16 13:54:40|579.56|577.16|578.25|575.85|580.32|577.92|578.25|575.85|0
1652709290000|2022-05-16 13:54:50|577.68|575.28|578.06|575.66|578.72|576.32|577.68|575.28|0
1652709300000|2022-05-16 13:55:00|577.5|575.1|577.87|575.47|577.87|575.47|577.5|575.1|0
1652709310000|2022-05-16 13:55:10|576.93|574.53|576.75|574.35|576.93|574.53|576.56|574.16|0
1652709320000|2022-05-16 13:55:20|575.91|573.51|576|573.6|576.56|574.16|575.91|573.51|0
1652709330000|2022-05-16 13:55:30|575.62|573.22|574.5|572.1|575.62|573.22|574.5|572.1|0
1652709340000|2022-05-16 13:55:40|574.12|571.72|574.22|571.82|574.31|571.91|574.12|571.72|0
1652709350000|2022-05-16 13:55:50|574.31|571.91|577.68|575.28|577.68|575.28|573.94|571.54|0
1652709360000|2022-05-16 13:56:00|578.44|576.04|579|576.6|579.75|577.35|578.44|576.04|0
1652709370000|2022-05-16 13:56:10|579.19|576.79|577.68|575.28|579.19|576.79|577.68|575.28|0
1652709380000|2022-05-16 13:56:20|576.37|573.97|576.84|574.44|576.93|574.53|576|573.6|0
1652709390000|2022-05-16 13:56:30|577.5|575.1|577.68|575.28|577.68|575.28|577.12|574.72|0
1652709400000|2022-05-16 13:56:40|577.87|575.47|577.5|575.1|577.97|575.57|577.5|575.1|0
1652709410000|2022-05-16 13:56:50|578.25|575.85|579|576.6|579|576.6|578.25|575.85|0
1652709420000|2022-05-16 13:57:00|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1652709430000|2022-05-16 13:57:10|581.82|579.42|579.75|577.35|582.01|579.61|579.75|577.35|0
1652709440000|2022-05-16 13:57:20|579.56|577.16|576.56|574.16|579.56|577.16|576.56|574.16|0
1652709450000|2022-05-16 13:57:30|577.5|575.1|578.06|575.66|578.06|575.66|577.5|575.1|0
1652709460000|2022-05-16 13:57:40|577.5|575.1|579.66|577.26|579.66|577.26|577.41|575.01|0
1652709470000|2022-05-16 13:57:50|579.19|576.79|578.62|576.22|579.19|576.79|578.34|575.94|0
1652709480000|2022-05-16 13:58:00|578.25|575.85|577.12|574.72|578.25|575.85|576.93|574.53|0
1652709490000|2022-05-16 13:58:10|576.84|574.44|578.43|576.03|579.1|576.7|576.84|574.44|0
1652709500000|2022-05-16 13:58:20|578.81|576.41|579.94|577.54|580.04|577.64|578.81|576.41|0
1652709510000|2022-05-16 13:58:30|580.88|578.48|580.5|578.1|580.88|578.48|580.31|577.91|0
1652709520000|2022-05-16 13:58:40|579.94|577.54|578.25|575.85|579.94|577.54|578.25|575.85|0
1652709530000|2022-05-16 13:58:50|577.87|575.47|579.75|577.35|579.75|577.35|577.87|575.47|0
1652709540000|2022-05-16 13:59:00|579.19|576.79|579.94|577.54|579.94|577.54|579.19|576.79|0
1652709550000|2022-05-16 13:59:10|579.56|577.16|578.43|576.03|579.56|577.16|578.06|575.66|0
1652709560000|2022-05-16 13:59:20|579.19|576.79|580.88|578.48|580.88|578.48|579.19|576.79|0
1652709570000|2022-05-16 13:59:30|580.69|578.29|579.94|577.54|580.69|578.29|579.94|577.54|0
1652709580000|2022-05-16 13:59:40|580.04|577.64|579.75|577.35|580.5|578.1|579.28|576.88|0
1652709590000|2022-05-16 13:59:50|580.88|578.48|580.5|578.1|580.88|578.48|580.31|577.91|0
1652709600000|2022-05-16 14:00:00|579.94|577.54|581.25|578.85|581.26|578.86|579.94|577.54|0
1652709610000|2022-05-16 14:00:10|581.44|579.04|579|576.6|581.44|579.04|579|576.6|0
1652709620000|2022-05-16 14:00:20|578.43|576.03|578.81|576.41|579.19|576.79|578.43|576.03|0
1652709630000|2022-05-16 14:00:30|579.75|577.35|581.25|578.85|581.25|578.85|579.75|577.35|0
1652709640000|2022-05-16 14:00:40|581.54|579.14|581.82|579.42|581.82|579.42|580.88|578.48|0
1652709650000|2022-05-16 14:00:50|581.63|579.23|581.82|579.42|581.82|579.42|581.63|579.23|0
1652709660000|2022-05-16 14:01:00|582.2|579.8|583.89|581.49|583.89|581.49|582.2|579.8|0
1652709670000|2022-05-16 14:01:10|584.27|581.87|585.78|583.38|585.78|583.38|583.71|581.31|0
1652709680000|2022-05-16 14:01:20|586.26|583.86|587.67|585.27|587.67|585.27|586.26|583.86|0
1652709690000|2022-05-16 14:01:30|587.86|585.46|585.22|582.82|587.86|585.46|585.22|582.82|0
1652709700000|2022-05-16 14:01:40|584.84|582.44|586.45|584.05|586.45|584.05|584.84|582.44|0
1652709710000|2022-05-16 14:01:50|586.54|584.14|586.16|583.76|586.54|584.14|585.59|583.19|0
1652709720000|2022-05-16 14:02:00|585.22|582.82|585.03|582.63|585.22|582.82|584.27|581.87|0
1652709730000|2022-05-16 14:02:10|583.7|581.3|583.8|581.4|584.27|581.87|583.14|580.74|0
1652709740000|2022-05-16 14:02:20|584.65|582.25|584.46|582.06|584.75|582.35|584.46|582.06|0
1652709750000|2022-05-16 14:02:30|584.27|581.87|583.33|580.93|584.27|581.87|583.33|580.93|0
1652709760000|2022-05-16 14:02:40|584.08|581.68|584.84|582.44|584.84|582.44|584.08|581.68|0
1652709770000|2022-05-16 14:02:50|584.65|582.25|585.59|583.19|585.97|583.57|584.65|582.25|0
1652709780000|2022-05-16 14:03:00|585.4|583|585.4|583|585.78|583.38|585.22|582.82|0
1652709790000|2022-05-16 14:03:10|584.46|582.06|584.08|581.68|584.65|582.25|584.08|581.68|0
1652709800000|2022-05-16 14:03:20|583.89|581.49|582.57|580.17|583.89|581.49|582.2|579.8|0
1652709810000|2022-05-16 14:03:30|583.7|581.3|583.89|581.49|583.99|581.59|583.61|581.21|0
1652709820000|2022-05-16 14:03:40|584.08|581.68|582.76|580.36|584.08|581.68|582.76|580.36|0
1652709830000|2022-05-16 14:03:50|583.05|580.65|583.89|581.49|583.89|581.49|583.05|580.65|0
1652709840000|2022-05-16 14:04:00|582.95|580.55|581.07|578.67|582.95|580.55|581.07|578.67|0
1652709850000|2022-05-16 14:04:10|580.69|578.29|582.01|579.61|582.2|579.8|580.69|578.29|0
1652709860000|2022-05-16 14:04:20|581.07|578.67|582.2|579.8|582.2|579.8|581.07|578.67|0
1652709870000|2022-05-16 14:04:30|582.38|579.98|582.2|579.8|582.38|579.98|581.44|579.04|0
1652709880000|2022-05-16 14:04:40|582.57|580.17|581.82|579.42|582.57|580.17|581.82|579.42|0
1652709890000|2022-05-16 14:04:50|581.44|579.04|582.2|579.8|582.2|579.8|581.44|579.04|0
1652709900000|2022-05-16 14:05:00|582.01|579.61|580.97|578.57|582.01|579.61|580.5|578.1|0
1652709910000|2022-05-16 14:05:10|581.07|578.67|581.25|578.85|581.92|579.52|581.07|578.67|0
1652709920000|2022-05-16 14:05:20|581.44|579.04|580.31|577.91|581.82|579.42|580.31|577.91|0
1652709930000|2022-05-16 14:05:30|579.18|576.78|577.4|575|579.18|576.78|577.4|575|0
1652709940000|2022-05-16 14:05:40|578.06|575.66|577.68|575.28|578.81|576.41|577.68|575.28|0
1652709950000|2022-05-16 14:05:50|578.06|575.66|576.56|574.16|578.06|575.66|576.56|574.16|0
1652709960000|2022-05-16 14:06:00|577.68|575.28|578.62|576.22|578.62|576.22|577.68|575.28|0
1652709970000|2022-05-16 14:06:10|578.34|575.94|576.18|573.78|578.34|575.94|576.18|573.78|0
1652709980000|2022-05-16 14:06:20|576.74|574.34|578.62|576.22|578.62|576.22|576.74|574.34|0
1652709990000|2022-05-16 14:06:30|579|576.6|579.18|576.78|579.56|577.16|578.81|576.41|0
1652710000000|2022-05-16 14:06:40|579.37|576.97|579.75|577.35|580.5|578.1|579.37|576.97|0
1652710010000|2022-05-16 14:06:50|580.12|577.72|580.12|577.72|580.12|577.72|579.75|577.35|0
1652710020000|2022-05-16 14:07:00|579.94|577.54|578.62|576.22|579.94|577.54|578.62|576.22|0
1652710030000|2022-05-16 14:07:10|578.06|575.66|575.62|573.22|578.06|575.66|575.62|573.22|0
1652710040000|2022-05-16 14:07:20|575.43|573.03|573.75|571.35|575.53|573.13|573.75|571.35|0
1652710050000|2022-05-16 14:07:30|573.56|571.16|574.68|572.28|575.06|572.66|573.56|571.16|0
1652710060000|2022-05-16 14:07:40|573.56|571.16|574.12|571.72|574.41|572.01|573.56|571.16|0
1652710070000|2022-05-16 14:07:50|574.49|572.09|574.68|572.28|574.68|572.28|574.03|571.63|0
1652710080000|2022-05-16 14:08:00|574.87|572.47|575.99|573.59|575.99|573.59|574.87|572.47|0
1652710090000|2022-05-16 14:08:10|575.62|573.22|573.56|571.16|575.62|573.22|573.56|571.16|0
1652710100000|2022-05-16 14:08:20|573.66|571.26|573|570.6|574.12|571.72|573|570.6|0
1652710110000|2022-05-16 14:08:30|573.37|570.97|573.56|571.16|573.93|571.53|573.37|570.97|0
1652710120000|2022-05-16 14:08:40|573.37|570.97|573|570.6|573.56|571.16|573|570.6|0
1652710130000|2022-05-16 14:08:50|573.19|570.79|573.37|570.97|573.37|570.97|573.19|570.79|0
1652710140000|2022-05-16 14:09:00|573|570.6|571.88|569.48|573|570.6|571.69|569.29|0
1652710150000|2022-05-16 14:09:10|571.5|569.1|571.69|569.29|571.88|569.48|571.5|569.1|0
1652710160000|2022-05-16 14:09:20|571.88|569.48|571.69|569.29|571.88|569.48|571.32|568.92|0
1652710170000|2022-05-16 14:09:30|571.23|568.83|570.39|567.99|571.23|568.83|570.39|567.99|0
1652710180000|2022-05-16 14:09:40|570.2|567.8|570.39|567.99|570.94|568.54|570.2|567.8|0
1652710190000|2022-05-16 14:09:50|569.83|567.43|570.11|567.71|570.11|567.71|569.64|567.24|0
1652710200000|2022-05-16 14:10:00|569.83|567.43|570.01|567.61|570.57|568.17|569.83|567.43|0
1652710210000|2022-05-16 14:10:10|570.67|568.27|571.01|568.61|571.01|568.61|570.67|568.27|0
1652710220000|2022-05-16 14:10:20|571.39|568.99|571.48|569.08|571.57|569.17|571.39|568.99|0
1652710230000|2022-05-16 14:10:30|571.57|569.17|571.01|568.61|571.76|569.36|571.01|568.61|0
1652710240000|2022-05-16 14:10:40|570.55|568.15|571.3|568.9|571.3|568.9|570.27|567.87|0
1652710250000|2022-05-16 14:10:50|570.45|568.05|570.83|568.43|570.83|568.43|570.27|567.87|0
1652710260000|2022-05-16 14:11:00|569.89|567.49|570.64|568.24|570.64|568.24|569.89|567.49|0
1652710270000|2022-05-16 14:11:10|570.45|568.05|569.71|567.31|570.45|568.05|569.52|567.12|0
1652710280000|2022-05-16 14:11:20|569.33|566.93|567.66|565.26|569.33|566.93|567.66|565.26|0
1652710290000|2022-05-16 14:11:30|566.91|564.51|566.72|564.32|566.91|564.51|566.17|563.77|0
1652710300000|2022-05-16 14:11:40|566.35|563.95|565.79|563.39|566.64|564.24|565.79|563.39|0
1652710310000|2022-05-16 14:11:50|566.35|563.95|565.79|563.39|566.35|563.95|565.79|563.39|0
1652710320000|2022-05-16 14:12:00|565.24|562.84|565.61|563.21|565.98|563.58|565.24|562.84|0
1652710330000|2022-05-16 14:12:10|564.87|562.47|564.49|562.09|564.87|562.47|563.75|561.35|0
1652710340000|2022-05-16 14:12:20|564.31|561.91|565.24|562.84|565.24|562.84|564.22|561.82|0
1652710350000|2022-05-16 14:12:30|565.42|563.02|564.49|562.09|565.61|563.21|564.49|562.09|0
1652710360000|2022-05-16 14:12:40|564.87|562.47|565.61|563.21|565.61|563.21|564.87|562.47|0
1652710370000|2022-05-16 14:12:50|565.24|562.84|565.05|562.65|565.24|562.84|564.87|562.47|0
1652710380000|2022-05-16 14:13:00|564.49|562.09|565.05|562.65|565.05|562.65|564.49|562.09|0
1652710390000|2022-05-16 14:13:10|565.24|562.84|566.35|563.95|566.54|564.14|565.24|562.84|0
1652710400000|2022-05-16 14:13:20|565.79|563.39|565.98|563.58|565.98|563.58|565.79|563.39|0
1652710410000|2022-05-16 14:13:30|566.35|563.95|568.03|565.63|568.03|565.63|566.17|563.77|0
1652710420000|2022-05-16 14:13:40|567.84|565.44|568.21|565.81|568.21|565.81|567.65|565.25|0
1652710430000|2022-05-16 14:13:50|568.4|566|567.47|565.07|568.59|566.19|567.47|565.07|0
1652710440000|2022-05-16 14:14:00|568.21|565.81|567.1|564.7|568.21|565.81|567.1|564.7|0
1652710450000|2022-05-16 14:14:10|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1652710460000|2022-05-16 14:14:20|566.91|564.51|566.35|563.95|566.91|564.51|566.26|563.86|0
1652710470000|2022-05-16 14:14:30|566.17|563.77|566.82|564.42|566.82|564.42|566.17|563.77|0
1652710480000|2022-05-16 14:14:40|567.1|564.7|567.84|565.44|568.03|565.63|567.1|564.7|0
1652710490000|2022-05-16 14:14:50|567.47|565.07|570.45|568.05|570.45|568.05|567.47|565.07|0
1652710500000|2022-05-16 14:15:00|569.89|567.49|569.52|567.12|570.08|567.68|569.52|567.12|0
1652710510000|2022-05-16 14:15:10|568.59|566.19|569.14|566.74|569.14|566.74|567.84|565.44|0
1652710520000|2022-05-16 14:15:20|569.33|566.93|568.21|565.81|569.33|566.93|568.12|565.72|0
1652710530000|2022-05-16 14:15:30|568.4|566|567.84|565.44|568.4|566|567.84|565.44|0
1652710540000|2022-05-16 14:15:40|568.03|565.63|569.14|566.74|569.14|566.74|568.03|565.63|0
1652710550000|2022-05-16 14:15:50|568.77|566.37|567.65|565.25|568.77|566.37|567.65|565.25|0
1652710560000|2022-05-16 14:16:00|565.98|563.58|564.68|562.28|565.98|563.58|564.68|562.28|0
1652710570000|2022-05-16 14:16:10|565.33|562.93|563.81|561.41|565.33|562.93|563.81|561.41|0
1652710580000|2022-05-16 14:16:20|562.11|559.71|561.27|558.87|562.11|559.71|561.08|558.68|0
1652710590000|2022-05-16 14:16:30|560.34|557.94|560.15|557.75|560.71|558.31|559.97|557.57|0
1652710600000|2022-05-16 14:16:40|559.97|557.57|560.9|558.5|560.9|558.5|559.97|557.57|0
1652710610000|2022-05-16 14:16:50|561.64|559.24|562.86|560.46|562.86|560.46|561.64|559.24|0
1652710620000|2022-05-16 14:17:00|561.64|559.24|561.08|558.68|561.64|559.24|560.9|558.5|0
1652710630000|2022-05-16 14:17:10|560.9|558.5|560.9|558.5|560.9|558.5|560.71|558.31|0
1652710640000|2022-05-16 14:17:20|560.34|557.94|561.74|559.34|561.74|559.34|560.34|557.94|0
1652710650000|2022-05-16 14:17:30|561.83|559.43|561.08|558.68|561.83|559.43|560.9|558.5|0
1652710660000|2022-05-16 14:17:40|560.9|558.5|562.39|559.99|562.39|559.99|560.9|558.5|0
1652710670000|2022-05-16 14:17:50|562.01|559.61|562.01|559.61|563.13|560.73|562.01|559.61|0
1652710680000|2022-05-16 14:18:00|561.64|559.24|562.48|560.08|562.48|560.08|561.37|558.97|0
1652710690000|2022-05-16 14:18:10|562.3|559.9|561.27|558.87|562.3|559.9|561.27|558.87|0
1652710700000|2022-05-16 14:18:20|562.2|559.8|563.13|560.73|563.51|561.11|562.2|559.8|0
1652710710000|2022-05-16 14:18:30|562.76|560.36|563.13|560.73|563.13|560.73|562.57|560.17|0
1652710720000|2022-05-16 14:18:40|563.32|560.92|564.25|561.85|564.25|561.85|563.32|560.92|0
1652710730000|2022-05-16 14:18:50|563.88|561.48|563.13|560.73|563.88|561.48|563.13|560.73|0
1652710740000|2022-05-16 14:19:00|563.42|561.02|563.88|561.48|563.88|561.48|563.42|561.02|0
1652710750000|2022-05-16 14:19:10|563.98|561.58|564.44|562.04|564.44|562.04|563.79|561.39|0
1652710760000|2022-05-16 14:19:20|564.07|561.67|563.69|561.29|564.91|562.51|563.69|561.29|0
1652710770000|2022-05-16 14:19:30|563.32|560.92|562.39|559.99|563.32|560.92|562.39|559.99|0
1652710780000|2022-05-16 14:19:40|562.57|560.17|562.01|559.61|562.57|560.17|562.01|559.61|0
1652710790000|2022-05-16 14:19:50|562.95|560.55|562.57|560.17|563.13|560.73|562.57|560.17|0
1652710800000|2022-05-16 14:20:00|562.2|559.8|560.25|557.85|562.2|559.8|560.25|557.85|0
1652710810000|2022-05-16 14:20:10|560.15|557.75|559.96|557.56|560.52|558.12|559.59|557.19|0
1652710820000|2022-05-16 14:20:20|560.52|558.12|561.92|559.52|562.01|559.61|560.52|558.12|0
1652710830000|2022-05-16 14:20:30|562.11|559.71|560.89|558.49|562.11|559.71|560.89|558.49|0
1652710840000|2022-05-16 14:20:40|561.45|559.05|563.51|561.11|563.51|561.11|560.71|558.31|0
1652710850000|2022-05-16 14:20:50|563.42|561.02|561.21|558.81|563.88|561.48|561.21|558.81|0
1652710860000|2022-05-16 14:21:00|561.03|558.63|558.92|556.52|561.03|558.63|558.92|556.52|0
1652710870000|2022-05-16 14:21:10|559.1|556.7|559.29|556.89|559.29|556.89|558.55|556.15|0
1652710880000|2022-05-16 14:21:20|559.66|557.26|557.8|555.4|559.66|557.26|557.8|555.4|0
1652710890000|2022-05-16 14:21:30|557.99|555.59|559.85|557.45|559.85|557.45|557.99|555.59|0
1652710900000|2022-05-16 14:21:40|559.48|557.08|561.07|558.67|561.07|558.67|559.48|557.08|0
1652710910000|2022-05-16 14:21:50|560.97|558.57|561.15|558.75|561.15|558.75|560.04|557.64|0
1652710920000|2022-05-16 14:22:00|560.78|558.38|561.34|558.94|561.9|559.5|560.78|558.38|0
1652710930000|2022-05-16 14:22:10|561.53|559.13|559.85|557.45|561.53|559.13|559.66|557.26|0
1652710940000|2022-05-16 14:22:20|559.39|556.99|558.92|556.52|559.85|557.45|558.92|556.52|0
1652710950000|2022-05-16 14:22:30|557.8|555.4|557.15|554.75|557.8|555.4|557.15|554.75|0
1652710960000|2022-05-16 14:22:40|557.24|554.84|557.99|555.59|557.99|555.59|557.24|554.84|0
1652710970000|2022-05-16 14:22:50|558.64|556.24|559.1|556.7|559.66|557.26|558.64|556.24|0
1652710980000|2022-05-16 14:23:00|558.64|556.24|558.73|556.33|558.92|556.52|558.54|556.14|0
1652710990000|2022-05-16 14:23:10|557.99|555.59|558.73|556.33|558.73|556.33|557.61|555.21|0
1652711000000|2022-05-16 14:23:20|558.54|556.14|558.27|555.87|558.92|556.52|558.27|555.87|0
1652711010000|2022-05-16 14:23:30|558.17|555.77|559.1|556.7|559.1|556.7|558.17|555.77|0
1652711020000|2022-05-16 14:23:40|558.54|556.14|558.36|555.96|559.1|556.7|558.36|555.96|0
1652711030000|2022-05-16 14:23:50|558.73|556.33|558.36|555.96|558.73|556.33|558.17|555.77|0
1652711040000|2022-05-16 14:24:00|558.17|555.77|558.54|556.14|558.54|556.14|558.17|555.77|0
1652711050000|2022-05-16 14:24:10|558.36|555.96|560.22|557.82|560.22|557.82|558.36|555.96|0
1652711060000|2022-05-16 14:24:20|560.03|557.63|558.73|556.33|560.03|557.63|558.73|556.33|0
1652711070000|2022-05-16 14:24:30|558.92|556.52|559.57|557.17|559.95|557.55|558.92|556.52|0
1652711080000|2022-05-16 14:24:40|559.85|557.45|559.85|557.45|559.85|557.45|559.48|557.08|0
1652711090000|2022-05-16 14:24:50|559.66|557.26|560.03|557.63|560.41|558.01|559.66|557.26|0
1652711100000|2022-05-16 14:25:00|560.22|557.82|559.66|557.26|560.22|557.82|559.66|557.26|0
1652711110000|2022-05-16 14:25:10|559.29|556.89|557.15|554.75|559.39|556.99|557.15|554.75|0
1652711120000|2022-05-16 14:25:20|556.5|554.1|558.73|556.33|558.73|556.33|556.5|554.1|0
1652711130000|2022-05-16 14:25:30|558.54|556.14|560.41|558.01|560.41|558.01|558.54|556.14|0
1652711140000|2022-05-16 14:25:40|560.59|558.19|560.22|557.82|560.59|558.19|560.22|557.82|0
1652711150000|2022-05-16 14:25:50|560.13|557.73|560.22|557.82|560.41|558.01|560.13|557.73|0
1652711160000|2022-05-16 14:26:00|560.78|558.38|561.15|558.75|561.34|558.94|560.78|558.38|0
1652711170000|2022-05-16 14:26:10|561.71|559.31|563.21|560.81|563.31|560.91|561.53|559.13|0
1652711180000|2022-05-16 14:26:20|563.02|560.62|562.65|560.25|563.02|560.62|562.65|560.25|0
1652711190000|2022-05-16 14:26:30|562.27|559.87|562.65|560.25|562.65|560.25|562.09|559.69|0
1652711200000|2022-05-16 14:26:40|563.58|561.18|563.58|561.18|564.14|561.74|563.58|561.18|0
1652711210000|2022-05-16 14:26:50|563.02|560.62|562.83|560.43|563.4|561|562.83|560.43|0
1652711220000|2022-05-16 14:27:00|562.27|559.87|560.97|558.57|562.27|559.87|560.97|558.57|0
1652711230000|2022-05-16 14:27:10|560.78|558.38|560.78|558.38|560.78|558.38|560.03|557.63|0
1652711240000|2022-05-16 14:27:20|560.69|558.29|561.9|559.5|561.9|559.5|560.59|558.19|0
1652711250000|2022-05-16 14:27:30|562.27|559.87|561.62|559.22|562.27|559.87|561.62|559.22|0
1652711260000|2022-05-16 14:27:40|561.34|558.94|561.71|559.31|562.46|560.06|561.34|558.94|0
1652711270000|2022-05-16 14:27:50|562.27|559.87|560.59|558.19|562.27|559.87|560.59|558.19|0
1652711280000|2022-05-16 14:28:00|560.03|557.63|560.13|557.73|560.97|558.57|560.03|557.63|0
1652711290000|2022-05-16 14:28:10|560.59|558.19|560.32|557.92|560.59|558.19|559.66|557.26|0
1652711300000|2022-05-16 14:28:20|560.59|558.19|560.41|558.01|560.78|558.38|560.41|558.01|0
1652711310000|2022-05-16 14:28:30|560.22|557.82|560.97|558.57|560.97|558.57|560.22|557.82|0
1652711320000|2022-05-16 14:28:40|560.78|558.38|561.53|559.13|562.27|559.87|560.78|558.38|0
1652711330000|2022-05-16 14:28:50|561.71|559.31|560.22|557.82|561.71|559.31|560.22|557.82|0
1652711340000|2022-05-16 14:29:00|559.47|557.07|559.1|556.7|559.47|557.07|558.73|556.33|0
1652711350000|2022-05-16 14:29:10|558.73|556.33|557.43|555.03|558.73|556.33|557.43|555.03|0
1652711360000|2022-05-16 14:29:20|557.05|554.65|555.01|552.61|557.05|554.65|555.01|552.61|0
1652711370000|2022-05-16 14:29:30|554.64|552.24|554.92|552.52|555.01|552.61|554.64|552.24|0
1652711380000|2022-05-16 14:29:40|554.83|552.43|553.71|551.31|554.83|552.43|553.53|551.13|0
1652711390000|2022-05-16 14:29:50|554.45|552.05|554.27|551.87|554.45|552.05|554.27|551.87|0
1652711400000|2022-05-16 14:30:00|553.99|551.59|555.38|552.98|555.38|552.98|553.71|551.31|0
1652711410000|2022-05-16 14:30:10|556.12|553.72|556.12|553.72|556.12|553.72|556.12|553.72|0
1652711420000|2022-05-16 14:30:20|555.94|553.54|556.12|553.72|556.12|553.72|555.75|553.35|0
1652711430000|2022-05-16 14:30:30|557.61|555.21|555.75|553.35|557.61|555.21|555.75|553.35|0
1652711440000|2022-05-16 14:30:40|555.2|552.8|555.94|553.54|555.94|553.54|555.2|552.8|0
1652711450000|2022-05-16 14:30:50|555.38|552.98|555.94|553.54|555.94|553.54|555.2|552.8|0
1652711460000|2022-05-16 14:31:00|556.12|553.72|556.12|553.72|556.12|553.72|555.48|553.08|0
1652711470000|2022-05-16 14:31:10|556.31|553.91|558.17|555.77|558.17|555.77|556.31|553.91|0
1652711480000|2022-05-16 14:31:20|558.73|556.33|559.66|557.26|559.66|557.26|558.73|556.33|0
1652711490000|2022-05-16 14:31:30|559.1|556.7|559.1|556.7|559.47|557.07|559.1|556.7|0
1652711500000|2022-05-16 14:31:40|559.29|556.89|560.41|558.01|560.41|558.01|559.29|556.89|0
1652711510000|2022-05-16 14:31:50|560.22|557.82|558.73|556.33|560.22|557.82|558.73|556.33|0
1652711520000|2022-05-16 14:32:00|559.47|557.07|560.41|558.01|560.41|558.01|559.47|557.07|0
1652711530000|2022-05-16 14:32:10|561.15|558.75|562.46|560.06|562.65|560.25|561.15|558.75|0
1652711540000|2022-05-16 14:32:20|561.34|558.94|560.96|558.56|561.34|558.94|560.59|558.19|0
1652711550000|2022-05-16 14:32:30|560.03|557.63|560.78|558.38|560.78|558.38|560.03|557.63|0
1652711560000|2022-05-16 14:32:40|560.59|558.19|560.88|558.48|561.34|558.94|560.59|558.19|0
1652711570000|2022-05-16 14:32:50|560.78|558.38|560.03|557.63|560.78|558.38|559.85|557.45|0
1652711580000|2022-05-16 14:33:00|560.32|557.92|560.96|558.56|561.34|558.94|560.32|557.92|0
1652711590000|2022-05-16 14:33:10|561.34|558.94|561.71|559.31|562.65|560.25|561.34|558.94|0
1652711600000|2022-05-16 14:33:20|562.27|559.87|562.65|560.25|562.65|560.25|562.08|559.68|0
1652711610000|2022-05-16 14:33:30|561.99|559.59|562.08|559.68|562.08|559.68|561.9|559.5|0
1652711620000|2022-05-16 14:33:40|562.46|560.06|563.39|560.99|563.39|560.99|562.46|560.06|0
1652711630000|2022-05-16 14:33:50|563.95|561.55|564.52|562.12|564.52|562.12|563.49|561.09|0
1652711640000|2022-05-16 14:34:00|565.27|562.87|564.89|562.49|565.45|563.05|564.89|562.49|0
1652711650000|2022-05-16 14:34:10|565.08|562.68|567.52|565.12|567.52|565.12|565.08|562.68|0
1652711660000|2022-05-16 14:34:20|567.14|564.74|566.58|564.18|567.14|564.74|566.58|564.18|0
1652711670000|2022-05-16 14:34:30|566.95|564.55|566.58|564.18|566.95|564.55|566.58|564.18|0
1652711680000|2022-05-16 14:34:40|567.33|564.93|566.76|564.36|567.33|564.93|566.76|564.36|0
1652711690000|2022-05-16 14:34:50|566.39|563.99|565.83|563.43|566.95|564.55|565.83|563.43|0
1652711700000|2022-05-16 14:35:00|566.58|564.18|567.14|564.74|567.14|564.74|566.58|564.18|0
1652711710000|2022-05-16 14:35:10|566.95|564.55|566.2|563.8|566.95|564.55|566.2|563.8|0
1652711720000|2022-05-16 14:35:20|566.39|563.99|565.83|563.43|566.39|563.99|565.83|563.43|0
1652711730000|2022-05-16 14:35:30|566.01|563.61|564.89|562.49|566.01|563.61|564.89|562.49|0
1652711740000|2022-05-16 14:35:40|565.08|562.68|565.08|562.68|565.08|562.68|564.89|562.49|0
1652711750000|2022-05-16 14:35:50|564.33|561.93|564.89|562.49|564.89|562.49|563.95|561.55|0
1652711760000|2022-05-16 14:36:00|564.33|561.93|562.83|560.43|564.33|561.93|562.83|560.43|0
1652711770000|2022-05-16 14:36:10|563.77|561.37|563.95|561.55|563.95|561.55|563.21|560.81|0
1652711780000|2022-05-16 14:36:20|564.14|561.74|564.52|562.12|565.26|562.86|564.14|561.74|0
1652711790000|2022-05-16 14:36:30|563.77|561.37|563.95|561.55|563.95|561.55|563.58|561.18|0
1652711800000|2022-05-16 14:36:40|564.33|561.93|565.64|563.24|565.64|563.24|564.33|561.93|0
1652711810000|2022-05-16 14:36:50|565.45|563.05|564.99|562.59|565.45|563.05|564.99|562.59|0
1652711820000|2022-05-16 14:37:00|564.7|562.3|563.77|561.37|564.7|562.3|563.77|561.37|0
1652711830000|2022-05-16 14:37:10|563.68|561.28|563.58|561.18|563.95|561.55|563.58|561.18|0
1652711840000|2022-05-16 14:37:20|564.14|561.74|563.97|561.57|564.89|562.49|563.97|561.57|0
1652711850000|2022-05-16 14:37:30|565.37|562.97|566.12|563.72|566.12|563.72|565.37|562.97|0
1652711860000|2022-05-16 14:37:40|565.56|563.16|565.93|563.53|566.49|564.09|565.56|563.16|0
1652711870000|2022-05-16 14:37:50|566.59|564.19|567.8|565.4|567.8|565.4|566.59|564.19|0
1652711880000|2022-05-16 14:38:00|567.99|565.59|566.86|564.46|567.99|565.59|566.86|564.46|0
1652711890000|2022-05-16 14:38:10|567.05|564.65|567.61|565.21|568.09|565.69|567.05|564.65|0
1652711900000|2022-05-16 14:38:20|568.18|565.78|567.61|565.21|568.18|565.78|567.61|565.21|0
1652711910000|2022-05-16 14:38:30|567.05|564.65|566.49|564.09|567.05|564.65|565.93|563.53|0
1652711920000|2022-05-16 14:38:40|566.68|564.28|564.99|562.59|566.68|564.28|564.99|562.59|0
1652711930000|2022-05-16 14:38:50|565.37|562.97|564.62|562.22|565.37|562.97|564.62|562.22|0
1652711940000|2022-05-16 14:39:00|564.43|562.03|565.18|562.78|565.18|562.78|564.16|561.76|0
1652711950000|2022-05-16 14:39:10|564.06|561.66|564.81|562.41|564.81|562.41|564.06|561.66|0
1652711960000|2022-05-16 14:39:20|564.43|562.03|564.99|562.59|565.65|563.25|564.43|562.03|0
1652711970000|2022-05-16 14:39:30|565.18|562.78|564.81|562.41|565.37|562.97|564.81|562.41|0
1652711980000|2022-05-16 14:39:40|564.62|562.22|564.16|561.76|564.81|562.41|564.16|561.76|0
1652711990000|2022-05-16 14:39:50|563.69|561.29|564.06|561.66|564.43|562.03|563.69|561.29|0
1652712000000|2022-05-16 14:40:00|564.43|562.03|566.12|563.72|566.49|564.09|564.43|562.03|0
1652712010000|2022-05-16 14:40:10|565.74|563.34|566.68|564.28|566.68|564.28|565.74|563.34|0
1652712020000|2022-05-16 14:40:20|566.86|564.46|566.12|563.72|566.86|564.46|565.74|563.34|0
1652712030000|2022-05-16 14:40:30|567.05|564.65|568.55|566.15|568.55|566.15|566.86|564.46|0
1652712040000|2022-05-16 14:40:40|568.74|566.34|566.86|564.46|568.74|566.34|566.86|564.46|0
1652712050000|2022-05-16 14:40:50|566.49|564.09|566.68|564.28|567.24|564.84|566.49|564.09|0
1652712060000|2022-05-16 14:41:00|566.86|564.46|564.99|562.59|566.86|564.46|564.99|562.59|0
1652712070000|2022-05-16 14:41:10|565.93|563.53|567.05|564.65|567.05|564.65|565.93|563.53|0
1652712080000|2022-05-16 14:41:20|567.43|565.03|567.42|565.02|567.8|565.4|567.42|565.02|0
1652712090000|2022-05-16 14:41:30|567.24|564.84|567.52|565.12|567.52|565.12|567.05|564.65|0
1652712100000|2022-05-16 14:41:40|567.42|565.02|567.24|564.84|567.61|565.21|567.24|564.84|0
1652712110000|2022-05-16 14:41:50|566.86|564.46|567.15|564.75|567.15|564.75|566.68|564.28|0
1652712120000|2022-05-16 14:42:00|567.24|564.84|567.61|565.21|567.8|565.4|567.24|564.84|0
1652712130000|2022-05-16 14:42:10|568.17|565.77|567.99|565.59|568.46|566.06|567.8|565.4|0
1652712140000|2022-05-16 14:42:20|569.49|567.09|570.8|568.4|570.8|568.4|569.49|567.09|0
1652712150000|2022-05-16 14:42:30|570.9|568.5|569.67|567.27|570.9|568.5|569.67|567.27|0
1652712160000|2022-05-16 14:42:40|569.58|567.18|568.74|566.34|569.58|567.18|568.65|566.25|0
1652712170000|2022-05-16 14:42:50|568.36|565.96|567.42|565.02|568.36|565.96|566.86|564.46|0
1652712180000|2022-05-16 14:43:00|566.86|564.46|565.93|563.53|566.86|564.46|565.93|563.53|0
1652712190000|2022-05-16 14:43:10|565.74|563.34|566.77|564.37|566.77|564.37|565.74|563.34|0
1652712200000|2022-05-16 14:43:20|567.05|564.65|566.3|563.9|567.05|564.65|565.74|563.34|0
1652712210000|2022-05-16 14:43:30|566.11|563.71|565.37|562.97|566.11|563.71|564.81|562.41|0
1652712220000|2022-05-16 14:43:40|564.99|562.59|564.72|562.32|564.99|562.59|564.25|561.85|0
1652712230000|2022-05-16 14:43:50|565.37|562.97|566.11|563.71|566.11|563.71|565.37|562.97|0
1652712240000|2022-05-16 14:44:00|566.86|564.46|567.8|565.4|567.8|565.4|566.86|564.46|0
1652712250000|2022-05-16 14:44:10|567.61|565.21|568.55|566.15|568.55|566.15|567.61|565.21|0
1652712260000|2022-05-16 14:44:20|568.36|565.96|567.42|565.02|568.36|565.96|567.33|564.93|0
1652712270000|2022-05-16 14:44:30|567.9|565.5|567.61|565.21|568.36|565.96|567.61|565.21|0
1652712280000|2022-05-16 14:44:40|567.24|564.84|567.05|564.65|567.24|564.84|566.86|564.46|0
1652712290000|2022-05-16 14:44:50|567.42|565.02|565.74|563.34|567.42|565.02|565.74|563.34|0
1652712300000|2022-05-16 14:45:00|565.93|563.53|567.61|565.21|567.61|565.21|565.93|563.53|0
1652712310000|2022-05-16 14:45:10|567.05|564.65|568.74|566.34|568.74|566.34|566.86|564.46|0
1652712320000|2022-05-16 14:45:20|567.8|565.4|567.99|565.59|567.99|565.59|567.05|564.65|0
1652712330000|2022-05-16 14:45:30|567.9|565.5|568.73|566.33|568.73|566.33|567.24|564.84|0
1652712340000|2022-05-16 14:45:40|569.11|566.71|569.11|566.71|569.3|566.9|568.92|566.52|0
1652712350000|2022-05-16 14:45:50|568.92|566.52|569.48|567.08|569.48|567.08|568.92|566.52|0
1652712360000|2022-05-16 14:46:00|570.24|567.84|570.8|568.4|570.8|568.4|570.24|567.84|0
1652712370000|2022-05-16 14:46:10|571.36|568.96|569.67|567.27|571.36|568.96|569.67|567.27|0
1652712380000|2022-05-16 14:46:20|569.48|567.08|570.99|568.59|570.99|568.59|569.48|567.08|0
1652712390000|2022-05-16 14:46:30|571.55|569.15|571.74|569.34|571.93|569.53|571.55|569.15|0
1652712400000|2022-05-16 14:46:40|571.93|569.53|571.09|568.69|571.93|569.53|570.53|568.13|0
1652712410000|2022-05-16 14:46:50|571.47|569.07|571.66|569.26|571.66|569.26|571.28|568.88|0
1652712420000|2022-05-16 14:47:00|572.03|569.63|572.79|570.39|572.79|570.39|572.03|569.63|0
1652712430000|2022-05-16 14:47:10|573.16|570.76|573.73|571.33|573.73|571.33|573.16|570.76|0
1652712440000|2022-05-16 14:47:20|574.11|571.71|573.54|571.14|574.11|571.71|573.35|570.95|0
1652712450000|2022-05-16 14:47:30|573.73|571.33|574.3|571.9|574.48|572.08|573.73|571.33|0
1652712460000|2022-05-16 14:47:40|573.54|571.14|572.6|570.2|573.54|571.14|572.6|570.2|0
1652712470000|2022-05-16 14:47:50|572.88|570.48|572.51|570.11|573.16|570.76|572.41|570.01|0
1652712480000|2022-05-16 14:48:00|572.6|570.2|572.98|570.58|572.98|570.58|572.41|570.01|0
1652712490000|2022-05-16 14:48:10|573.73|571.33|575.24|572.84|575.24|572.84|573.73|571.33|0
1652712500000|2022-05-16 14:48:20|574.67|572.27|573.73|571.33|574.67|572.27|573.73|571.33|0
1652712510000|2022-05-16 14:48:30|573.54|571.14|573.54|571.14|574.2|571.8|573.54|571.14|0
1652712520000|2022-05-16 14:48:40|573.73|571.33|573.54|571.14|574.29|571.89|573.54|571.14|0
1652712530000|2022-05-16 14:48:50|573.16|570.76|572.41|570.01|573.16|570.76|572.41|570.01|0
1652712540000|2022-05-16 14:49:00|572.79|570.39|574.11|571.71|574.11|571.71|572.79|570.39|0
1652712550000|2022-05-16 14:49:10|573.73|571.33|573.54|571.14|573.73|571.33|573.16|570.76|0
1652712560000|2022-05-16 14:49:20|573.92|571.52|572.7|570.3|573.92|571.52|572.7|570.3|0
1652712570000|2022-05-16 14:49:30|572.41|570.01|572.79|570.39|572.79|570.39|572.03|569.63|0
1652712580000|2022-05-16 14:49:40|573.35|570.95|573.35|570.95|573.54|571.14|573.35|570.95|0
1652712590000|2022-05-16 14:49:50|573.73|571.33|574.86|572.46|574.86|572.46|573.73|571.33|0
1652712600000|2022-05-16 14:50:00|574.96|572.56|575.05|572.65|575.05|572.65|574.48|572.08|0
1652712610000|2022-05-16 14:50:10|574.86|572.46|574.11|571.71|574.86|572.46|574.11|571.71|0
1652712620000|2022-05-16 14:50:20|573.54|571.14|572.97|570.57|573.54|571.14|572.97|570.57|0
1652712630000|2022-05-16 14:50:30|572.79|570.39|572.97|570.57|572.97|570.57|572.79|570.39|0
1652712640000|2022-05-16 14:50:40|573.35|570.95|572.97|570.57|573.35|570.95|572.97|570.57|0
1652712650000|2022-05-16 14:50:50|573.16|570.76|574.67|572.27|574.67|572.27|573.16|570.76|0
1652712660000|2022-05-16 14:51:00|574.48|572.08|576.37|573.97|576.37|573.97|574.48|572.08|0
1652712670000|2022-05-16 14:51:10|576.56|574.16|575.05|572.65|576.56|574.16|575.05|572.65|0
1652712680000|2022-05-16 14:51:20|575.24|572.84|574.29|571.89|575.24|572.84|574.29|571.89|0
1652712690000|2022-05-16 14:51:30|573.35|570.95|572.97|570.57|573.35|570.95|572.97|570.57|0
1652712700000|2022-05-16 14:51:40|572.79|570.39|573.16|570.76|573.73|571.33|572.79|570.39|0
1652712710000|2022-05-16 14:51:50|573.35|570.95|572.6|570.2|573.64|571.24|572.6|570.2|0
1652712720000|2022-05-16 14:52:00|572.79|570.39|573.54|571.14|573.54|571.14|572.79|570.39|0
1652712730000|2022-05-16 14:52:10|573.73|571.33|574.11|571.71|574.29|571.89|573.73|571.33|0
1652712740000|2022-05-16 14:52:20|573.92|571.52|573.92|571.52|574.29|571.89|573.92|571.52|0
1652712750000|2022-05-16 14:52:30|573.73|571.33|574.86|572.46|574.86|572.46|573.73|571.33|0
1652712760000|2022-05-16 14:52:40|574.48|572.08|573.54|571.14|574.48|572.08|573.35|570.95|0
1652712770000|2022-05-16 14:52:50|573.73|571.33|575.24|572.84|575.24|572.84|573.73|571.33|0
1652712780000|2022-05-16 14:53:00|574.86|572.46|575.61|573.21|575.61|573.21|574.86|572.46|0
1652712790000|2022-05-16 14:53:10|576.18|573.78|575.05|572.65|576.18|573.78|575.05|572.65|0
1652712800000|2022-05-16 14:53:20|575.24|572.84|576.37|573.97|576.37|573.97|575.24|572.84|0
1652712810000|2022-05-16 14:53:30|576.56|574.16|577.13|574.73|577.13|574.73|576.56|574.16|0
1652712820000|2022-05-16 14:53:40|576.75|574.35|576.18|573.78|576.75|574.35|576.18|573.78|0
1652712830000|2022-05-16 14:53:50|576.28|573.88|576.94|574.54|576.94|574.54|576.28|573.88|0
1652712840000|2022-05-16 14:54:00|576.75|574.35|576.94|574.54|577.32|574.92|576.56|574.16|0
1652712850000|2022-05-16 14:54:10|576.56|574.16|577.41|575.01|577.41|575.01|576.56|574.16|0
1652712860000|2022-05-16 14:54:20|577.04|574.64|575.99|573.59|577.04|574.64|575.99|573.59|0
1652712870000|2022-05-16 14:54:30|575.61|573.21|574.67|572.27|575.8|573.4|574.67|572.27|0
1652712880000|2022-05-16 14:54:40|574.86|572.46|575.24|572.84|575.24|572.84|574.86|572.46|0
1652712890000|2022-05-16 14:54:50|575.8|573.4|575.61|573.21|575.99|573.59|575.61|573.21|0
1652712900000|2022-05-16 14:55:00|575.8|573.4|576.85|574.45|576.85|574.45|575.8|573.4|0
1652712910000|2022-05-16 14:55:10|576.75|574.35|577.13|574.73|577.13|574.73|576.56|574.16|0
1652712920000|2022-05-16 14:55:20|577.32|574.92|577.32|574.92|578.07|575.67|577.32|574.92|0
1652712930000|2022-05-16 14:55:30|575.61|573.21|575.99|573.59|575.99|573.59|575.43|573.03|0
1652712940000|2022-05-16 14:55:40|576.37|573.97|576.37|573.97|577.6|575.2|576.37|573.97|0
1652712950000|2022-05-16 14:55:50|577.32|574.92|576.75|574.35|577.32|574.92|576.75|574.35|0
1652712960000|2022-05-16 14:56:00|576.94|574.54|577.6|575.2|577.6|575.2|576.94|574.54|0
1652712970000|2022-05-16 14:56:10|577.31|574.91|578.17|575.77|578.17|575.77|577.31|574.91|0
1652712980000|2022-05-16 14:56:20|578.26|575.86|576.28|573.88|578.26|575.86|575.99|573.59|0
1652712990000|2022-05-16 14:56:30|576.18|573.78|576.94|574.54|576.94|574.54|576.18|573.78|0
1652713000000|2022-05-16 14:56:40|577.13|574.73|577.13|574.73|577.13|574.73|577.13|574.73|0
1652713010000|2022-05-16 14:56:50|577.22|574.82|577.13|574.73|577.22|574.82|577.13|574.73|0
1652713020000|2022-05-16 14:57:00|576.56|574.16|577.03|574.63|577.22|574.82|576.56|574.16|0
1652713030000|2022-05-16 14:57:10|576.94|574.54|578.64|576.24|578.64|576.24|576.94|574.54|0
1652713040000|2022-05-16 14:57:20|578.83|576.43|577.5|575.1|578.83|576.43|577.5|575.1|0
1652713050000|2022-05-16 14:57:30|577.69|575.29|576.94|574.54|577.69|575.29|576.56|574.16|0
1652713060000|2022-05-16 14:57:40|576.37|573.97|576.37|573.97|576.37|573.97|575.99|573.59|0
1652713070000|2022-05-16 14:57:50|576.28|573.88|575.05|572.65|576.28|573.88|575.05|572.65|0
1652713080000|2022-05-16 14:58:00|574.86|572.46|575.99|573.59|575.99|573.59|574.86|572.46|0
1652713090000|2022-05-16 14:58:10|576.18|573.78|577.13|574.73|577.13|574.73|576.18|573.78|0
1652713100000|2022-05-16 14:58:20|577.69|575.29|578.64|576.24|578.64|576.24|577.69|575.29|0
1652713110000|2022-05-16 14:58:30|578.26|575.86|578.64|576.24|578.64|576.24|578.26|575.86|0
1652713120000|2022-05-16 14:58:40|579.4|577|577.4|575|579.4|577|577.4|575|0
1652713130000|2022-05-16 14:58:50|577.87|575.47|577.87|575.47|578.06|575.66|577.68|575.28|0
1652713140000|2022-05-16 14:59:00|577.78|575.38|576.73|574.33|577.78|575.38|576.54|574.14|0
1652713150000|2022-05-16 14:59:10|576.45|574.05|576.73|574.33|576.92|574.52|576.36|573.96|0
1652713160000|2022-05-16 14:59:20|576.35|573.95|576.92|574.52|576.92|574.52|576.17|573.77|0
1652713170000|2022-05-16 14:59:30|577.02|574.62|576.17|573.77|577.02|574.62|576.17|573.77|0
1652713180000|2022-05-16 14:59:40|576.54|574.14|576.92|574.52|576.92|574.52|576.54|574.14|0
1652713190000|2022-05-16 14:59:50|576.83|574.43|576.73|574.33|577.3|574.9|576.73|574.33|0
1652713200000|2022-05-16 15:00:00|578.44|576.04|578.82|576.42|579.2|576.8|578.44|576.04|0
1652713210000|2022-05-16 15:00:10|578.44|576.04|578.82|576.42|578.82|576.42|578.44|576.04|0
1652713220000|2022-05-16 15:00:20|579.2|576.8|578.82|576.42|579.2|576.8|578.44|576.04|0
1652713230000|2022-05-16 15:00:30|579.87|577.47|580.15|577.75|580.53|578.13|579.87|577.47|0
1652713240000|2022-05-16 15:00:40|579.96|577.56|579.77|577.37|579.96|577.56|579.39|576.99|0
1652713250000|2022-05-16 15:00:50|579.96|577.56|578.82|576.42|580.06|577.66|578.82|576.42|0
1652713260000|2022-05-16 15:01:00|577.68|575.28|577.3|574.9|577.68|575.28|577.3|574.9|0
1652713270000|2022-05-16 15:01:10|576.35|573.95|576.54|574.14|576.54|574.14|576.16|573.76|0
1652713280000|2022-05-16 15:01:20|576.92|574.52|576.54|574.14|576.92|574.52|576.54|574.14|0
1652713290000|2022-05-16 15:01:30|575.98|573.58|576.16|573.76|576.16|573.76|575.98|573.58|0
1652713300000|2022-05-16 15:01:40|576.73|574.33|576.73|574.33|577.11|574.71|576.73|574.33|0
1652713310000|2022-05-16 15:01:50|576.54|574.14|575.69|573.29|576.54|574.14|575.69|573.29|0
1652713320000|2022-05-16 15:02:00|575.6|573.2|575.41|573.01|575.6|573.2|575.22|572.82|0
1652713330000|2022-05-16 15:02:10|575.22|572.82|576.16|573.76|576.16|573.76|575.22|572.82|0
1652713340000|2022-05-16 15:02:20|576.07|573.67|575.6|573.2|576.45|574.05|575.6|573.2|0
1652713350000|2022-05-16 15:02:30|576.35|573.95|577.3|574.9|577.3|574.9|576.35|573.95|0
1652713360000|2022-05-16 15:02:40|577.68|575.28|577.11|574.71|577.78|575.38|577.11|574.71|0
1652713370000|2022-05-16 15:02:50|577.49|575.09|577.87|575.47|577.87|575.47|577.49|575.09|0
1652713380000|2022-05-16 15:03:00|579.01|576.61|577.68|575.28|579.01|576.61|577.68|575.28|0
1652713390000|2022-05-16 15:03:10|577.3|574.9|578.44|576.04|578.44|576.04|577.3|574.9|0
1652713400000|2022-05-16 15:03:20|577.78|575.38|578.06|575.66|578.06|575.66|577.68|575.28|0
1652713410000|2022-05-16 15:03:30|578.44|576.04|578.82|576.42|578.82|576.42|578.44|576.04|0
1652713420000|2022-05-16 15:03:40|578.44|576.04|578.35|575.95|578.82|576.42|578.35|575.95|0
1652713430000|2022-05-16 15:03:50|577.49|575.09|577.68|575.28|577.68|575.28|577.11|574.71|0
1652713440000|2022-05-16 15:04:00|577.11|574.71|577.49|575.09|577.49|575.09|576.83|574.43|0
1652713450000|2022-05-16 15:04:10|578.06|575.66|577.49|575.09|578.16|575.76|577.49|575.09|0
1652713460000|2022-05-16 15:04:20|577.11|574.71|576.16|573.76|577.11|574.71|576.16|573.76|0
1652713470000|2022-05-16 15:04:30|576.54|574.14|577.3|574.9|577.68|575.28|576.54|574.14|0
1652713480000|2022-05-16 15:04:40|577.49|575.09|577.11|574.71|577.49|575.09|576.92|574.52|0
1652713490000|2022-05-16 15:04:50|576.73|574.33|576.35|573.95|576.73|574.33|576.16|573.76|0
1652713500000|2022-05-16 15:05:00|577.02|574.62|576.35|573.95|577.02|574.62|576.35|573.95|0
1652713510000|2022-05-16 15:05:10|575.97|573.57|575.41|573.01|575.97|573.57|575.41|573.01|0
1652713520000|2022-05-16 15:05:20|575.03|572.63|574.84|572.44|575.03|572.63|574.84|572.44|0
1652713530000|2022-05-16 15:05:30|575.78|573.38|576.16|573.76|576.16|573.76|575.78|573.38|0
1652713540000|2022-05-16 15:05:40|575.78|573.38|576.26|573.86|576.45|574.05|575.78|573.38|0
1652713550000|2022-05-16 15:05:50|575.97|573.57|577.87|575.47|577.87|575.47|575.97|573.57|0
1652713560000|2022-05-16 15:06:00|578.06|575.66|579.2|576.8|579.2|576.8|578.06|575.66|0
1652713570000|2022-05-16 15:06:10|579.39|576.99|580.15|577.75|580.34|577.94|579.39|576.99|0
1652713580000|2022-05-16 15:06:20|579.58|577.18|579.2|576.8|579.58|577.18|578.63|576.23|0
1652713590000|2022-05-16 15:06:30|580.34|577.94|581.1|578.7|581.1|578.7|580.25|577.85|0
1652713600000|2022-05-16 15:06:40|580.91|578.51|580.34|577.94|580.91|578.51|580.34|577.94|0
1652713610000|2022-05-16 15:06:50|579.77|577.37|580.72|578.32|580.72|578.32|579.58|577.18|0
1652713620000|2022-05-16 15:07:00|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1652713630000|2022-05-16 15:07:10|580.53|578.13|580.06|577.66|580.53|578.13|579.58|577.18|0
1652713640000|2022-05-16 15:07:20|579.96|577.56|579.58|577.18|579.96|577.56|579.58|577.18|0
1652713650000|2022-05-16 15:07:30|579.96|577.56|579.58|577.18|579.96|577.56|579.58|577.18|0
1652713660000|2022-05-16 15:07:40|579.01|576.61|578.25|575.85|579.01|576.61|578.25|575.85|0
1652713670000|2022-05-16 15:07:50|578.06|575.66|578.25|575.85|578.63|576.23|578.06|575.66|0
1652713680000|2022-05-16 15:08:00|578.63|576.23|577.49|575.09|578.63|576.23|577.49|575.09|0
1652713690000|2022-05-16 15:08:10|577.68|575.28|577.87|575.47|577.87|575.47|577.4|575|0
1652713700000|2022-05-16 15:08:20|578.16|575.76|578.06|575.66|578.16|575.76|578.06|575.66|0
1652713710000|2022-05-16 15:08:30|578.63|576.23|577.49|575.09|578.63|576.23|577.49|575.09|0
1652713720000|2022-05-16 15:08:40|577.68|575.28|578.73|576.33|578.73|576.33|577.68|575.28|0
1652713730000|2022-05-16 15:08:50|578.44|576.04|577.3|574.9|578.44|576.04|577.3|574.9|0
1652713740000|2022-05-16 15:09:00|577.68|575.28|576.92|574.52|577.68|575.28|576.92|574.52|0
1652713750000|2022-05-16 15:09:10|576.64|574.24|577.3|574.9|577.3|574.9|576.64|574.24|0
1652713760000|2022-05-16 15:09:20|577.59|575.19|576.35|573.95|577.59|575.19|576.35|573.95|0
1652713770000|2022-05-16 15:09:30|575.59|573.19|575.22|572.82|575.59|573.19|574.84|572.44|0
1652713780000|2022-05-16 15:09:40|575.03|572.63|574.08|571.68|575.03|572.63|574.08|571.68|0
1652713790000|2022-05-16 15:09:50|573.42|571.02|572.76|570.36|573.51|571.11|572.76|570.36|0
1652713800000|2022-05-16 15:10:00|574.08|571.68|573.7|571.3|574.46|572.06|573.7|571.3|0
1652713810000|2022-05-16 15:10:10|572.95|570.55|574.46|572.06|574.46|572.06|572.95|570.55|0
1652713820000|2022-05-16 15:10:20|575.03|572.63|573.7|571.3|575.03|572.63|572.95|570.55|0
1652713830000|2022-05-16 15:10:30|573.32|570.92|574.08|571.68|574.08|571.68|573.32|570.92|0
1652713840000|2022-05-16 15:10:40|573.89|571.49|572.95|570.55|573.89|571.49|572.95|570.55|0
1652713850000|2022-05-16 15:10:50|573.7|571.3|574.75|572.35|574.84|572.44|573.7|571.3|0
1652713860000|2022-05-16 15:11:00|574.46|572.06|574.08|571.68|574.46|572.06|574.08|571.68|0
1652713870000|2022-05-16 15:11:10|573.51|571.11|572.38|569.98|573.51|571.11|572.38|569.98|0
1652713880000|2022-05-16 15:11:20|572.95|570.55|572.38|569.98|573.13|570.73|572.38|569.98|0
1652713890000|2022-05-16 15:11:30|572.57|570.17|572|569.6|572.57|570.17|571.62|569.22|0
1652713900000|2022-05-16 15:11:40|572.38|569.98|572.57|570.17|572.57|570.17|572.38|569.98|0
1652713910000|2022-05-16 15:11:50|572.19|569.79|572.29|569.89|572.48|570.08|571.81|569.41|0
1652713920000|2022-05-16 15:12:00|572|569.6|571.62|569.22|572|569.6|571.62|569.22|0
1652713930000|2022-05-16 15:12:10|572.19|569.79|573.13|570.73|573.13|570.73|572.19|569.79|0
1652713940000|2022-05-16 15:12:20|572.76|570.36|573.13|570.73|573.13|570.73|572.76|570.36|0
1652713950000|2022-05-16 15:12:30|572.95|570.55|573.23|570.83|573.23|570.83|572.95|570.55|0
1652713960000|2022-05-16 15:12:40|573.89|571.49|573.51|571.11|573.89|571.49|573.32|570.92|0
1652713970000|2022-05-16 15:12:50|573.32|570.92|572.95|570.55|573.51|571.11|572.95|570.55|0
1652713980000|2022-05-16 15:13:00|572.38|569.98|571.25|568.85|572.38|569.98|571.25|568.85|0
1652713990000|2022-05-16 15:13:10|572.19|569.79|572.76|570.36|572.76|570.36|572.19|569.79|0
1652714000000|2022-05-16 15:13:20|572.94|570.54|573.51|571.11|573.51|571.11|572.94|570.54|0
1652714010000|2022-05-16 15:13:30|573.89|571.49|574.84|572.44|574.84|572.44|573.89|571.49|0
1652714020000|2022-05-16 15:13:40|575.02|572.62|575.59|573.19|575.59|573.19|575.02|572.62|0
1652714030000|2022-05-16 15:13:50|575.78|573.38|575.4|573|575.78|573.38|575.4|573|0
1652714040000|2022-05-16 15:14:00|575.12|572.72|573.89|571.49|575.12|572.72|573.89|571.49|0
1652714050000|2022-05-16 15:14:10|574.65|572.25|574.84|572.44|575.02|572.62|574.65|572.25|0
1652714060000|2022-05-16 15:14:20|574.27|571.87|573.89|571.49|574.27|571.87|573.89|571.49|0
1652714070000|2022-05-16 15:14:30|573.8|571.4|573.51|571.11|573.89|571.49|573.51|571.11|0
1652714080000|2022-05-16 15:14:40|573.61|571.21|574.08|571.68|574.08|571.68|573.61|571.21|0
1652714090000|2022-05-16 15:14:50|573.51|571.11|574.27|571.87|574.46|572.06|573.51|571.11|0
1652714100000|2022-05-16 15:15:00|574.65|572.25|574.27|571.87|574.65|572.25|574.08|571.68|0
1652714110000|2022-05-16 15:15:10|574.65|572.25|574.46|572.06|575.02|572.62|574.08|571.68|0
1652714120000|2022-05-16 15:15:20|574.56|572.16|573.7|571.3|574.84|572.44|573.7|571.3|0
1652714130000|2022-05-16 15:15:30|573.89|571.49|573.7|571.3|574.27|571.87|573.32|570.92|0
1652714140000|2022-05-16 15:15:40|573.89|571.49|573.32|570.92|573.89|571.49|573.32|570.92|0
1652714150000|2022-05-16 15:15:50|573.42|571.02|573.7|571.3|573.7|571.3|573.42|571.02|0
1652714160000|2022-05-16 15:16:00|573.32|570.92|572|569.6|573.32|570.92|572|569.6|0
1652714170000|2022-05-16 15:16:10|571.62|569.22|571.06|568.66|571.62|569.22|570.97|568.57|0
1652714180000|2022-05-16 15:16:20|571.25|568.85|570.3|567.9|571.25|568.85|570.3|567.9|0
1652714190000|2022-05-16 15:16:30|570.49|568.09|572.38|569.98|572.38|569.98|570.49|568.09|0
1652714200000|2022-05-16 15:16:40|571.81|569.41|571.43|569.03|572.38|569.98|571.43|569.03|0
1652714210000|2022-05-16 15:16:50|571.62|569.22|571.24|568.84|571.62|569.22|571.06|568.66|0
1652714220000|2022-05-16 15:17:00|570.11|567.71|570.49|568.09|570.87|568.47|570.11|567.71|0
1652714230000|2022-05-16 15:17:10|570.3|567.9|570.49|568.09|570.49|568.09|570.02|567.62|0
1652714240000|2022-05-16 15:17:20|570.3|567.9|570.3|567.9|570.4|568|570.3|567.9|0
1652714250000|2022-05-16 15:17:30|569.93|567.53|569.17|566.77|570.11|567.71|569.17|566.77|0
1652714260000|2022-05-16 15:17:40|568.8|566.4|567.85|565.45|568.8|566.4|567.85|565.45|0
1652714270000|2022-05-16 15:17:50|568.23|565.83|568.04|565.64|568.42|566.02|567.67|565.27|0
1652714280000|2022-05-16 15:18:00|568.23|565.83|568.8|566.4|569.17|566.77|568.23|565.83|0
1652714290000|2022-05-16 15:18:10|568.61|566.21|568.8|566.4|568.8|566.4|568.61|566.21|0
1652714300000|2022-05-16 15:18:20|569.36|566.96|569.36|566.96|569.36|566.96|568.98|566.58|0
1652714310000|2022-05-16 15:18:30|569.17|566.77|568.79|566.39|569.17|566.77|568.61|566.21|0
1652714320000|2022-05-16 15:18:40|568.98|566.58|568.79|566.39|568.98|566.58|568.79|566.39|0
1652714330000|2022-05-16 15:18:50|569.55|567.15|568.79|566.39|569.55|567.15|568.79|566.39|0
1652714340000|2022-05-16 15:19:00|569.17|566.77|569.36|566.96|569.36|566.96|568.61|566.21|0
1652714350000|2022-05-16 15:19:10|569.74|567.34|570.3|567.9|570.3|567.9|569.74|567.34|0
1652714360000|2022-05-16 15:19:20|571.27|568.87|571.65|569.25|571.84|569.44|571.27|568.87|0
1652714370000|2022-05-16 15:19:30|572.02|569.62|571.65|569.25|572.02|569.62|571.65|569.25|0
1652714380000|2022-05-16 15:19:40|571.46|569.06|571.08|568.68|571.46|569.06|570.89|568.49|0
1652714390000|2022-05-16 15:19:50|571.65|569.25|571.56|569.16|571.84|569.44|571.56|569.16|0
1652714400000|2022-05-16 15:20:00|571.93|569.53|573.34|570.94|573.34|570.94|571.93|569.53|0
1652714410000|2022-05-16 15:20:10|573.91|571.51|573.53|571.13|573.91|571.51|573.53|571.13|0
1652714420000|2022-05-16 15:20:20|573.15|570.75|573.72|571.32|573.72|571.32|573.15|570.75|0
1652714430000|2022-05-16 15:20:30|573.91|571.51|574.1|571.7|574.1|571.7|573.91|571.51|0
1652714440000|2022-05-16 15:20:40|574.66|572.26|575.04|572.64|575.23|572.83|574.66|572.26|0
1652714450000|2022-05-16 15:20:50|574.28|571.88|574.85|572.45|574.85|572.45|574.1|571.7|0
1652714460000|2022-05-16 15:21:00|575.23|572.83|575.98|573.58|575.98|573.58|575.23|572.83|0
1652714470000|2022-05-16 15:21:10|575.61|573.21|574.66|572.26|575.61|573.21|574.66|572.26|0
1652714480000|2022-05-16 15:21:20|574.85|572.45|574.85|572.45|574.85|572.45|574.66|572.26|0
1652714490000|2022-05-16 15:21:30|575.23|572.83|575.23|572.83|575.42|573.02|575.23|572.83|0
1652714500000|2022-05-16 15:21:40|575.79|573.39|575.04|572.64|575.79|573.39|575.04|572.64|0
1652714510000|2022-05-16 15:21:50|574.47|572.07|573.53|571.13|574.47|572.07|573.53|571.13|0
1652714520000|2022-05-16 15:22:00|574.28|571.88|574.1|571.7|574.47|572.07|574.1|571.7|0
1652714530000|2022-05-16 15:22:10|574.47|572.07|574.85|572.45|574.85|572.45|574.28|571.88|0
1652714540000|2022-05-16 15:22:20|574.47|572.07|573.91|571.51|574.47|572.07|573.72|571.32|0
1652714550000|2022-05-16 15:22:30|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1652714560000|2022-05-16 15:22:40|573.34|570.94|573.15|570.75|573.53|571.13|573.15|570.75|0
1652714570000|2022-05-16 15:22:50|572.21|569.81|571.56|569.16|572.21|569.81|571.56|569.16|0
1652714580000|2022-05-16 15:23:00|571.65|569.25|573.15|570.75|573.15|570.75|571.65|569.25|0
1652714590000|2022-05-16 15:23:10|572.96|570.56|573.44|571.04|573.53|571.13|572.96|570.56|0
1652714600000|2022-05-16 15:23:20|574.19|571.79|573.91|571.51|574.19|571.79|573.72|571.32|0
1652714610000|2022-05-16 15:23:30|573.15|570.75|572.96|570.56|573.53|571.13|572.96|570.56|0
1652714620000|2022-05-16 15:23:40|572.4|570|572.59|570.19|572.59|570.19|572.21|569.81|0
1652714630000|2022-05-16 15:23:50|573.25|570.85|573.53|571.13|573.53|571.13|573.25|570.85|0
1652714640000|2022-05-16 15:24:00|573.91|571.51|573.72|571.32|573.91|571.51|573.44|571.04|0
1652714650000|2022-05-16 15:24:10|574.1|571.7|573.91|571.51|574.1|571.7|573.34|570.94|0
1652714660000|2022-05-16 15:24:20|574.1|571.7|573.34|570.94|574.1|571.7|573.34|570.94|0
1652714670000|2022-05-16 15:24:30|572.96|570.56|573.53|571.13|573.53|571.13|572.96|570.56|0
1652714680000|2022-05-16 15:24:40|573.06|570.66|572.87|570.47|573.06|570.66|572.59|570.19|0
1652714690000|2022-05-16 15:24:50|572.4|570|573.15|570.75|573.15|570.75|572.21|569.81|0
1652714700000|2022-05-16 15:25:00|573.25|570.85|573.72|571.32|574.09|571.69|573.25|570.85|0
1652714710000|2022-05-16 15:25:10|573.53|571.13|572.96|570.56|573.53|571.13|572.96|570.56|0
1652714720000|2022-05-16 15:25:20|573.15|570.75|573.82|571.42|573.82|571.42|573.15|570.75|0
1652714730000|2022-05-16 15:25:30|573.91|571.51|574.66|572.26|574.85|572.45|573.91|571.51|0
1652714740000|2022-05-16 15:25:40|574.85|572.45|575.04|572.64|575.23|572.83|574.85|572.45|0
1652714750000|2022-05-16 15:25:50|575.23|572.83|575.42|573.02|575.42|573.02|575.23|572.83|0
1652714760000|2022-05-16 15:26:00|575.23|572.83|574.09|571.69|575.23|572.83|573.91|571.51|0
1652714770000|2022-05-16 15:26:10|574.66|572.26|575.04|572.64|575.04|572.64|574.47|572.07|0
1652714780000|2022-05-16 15:26:20|574.47|572.07|574.28|571.88|574.47|572.07|574.28|571.88|0
1652714790000|2022-05-16 15:26:30|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1652714800000|2022-05-16 15:26:40|573.34|570.94|573.15|570.75|573.34|570.94|572.96|570.56|0
1652714810000|2022-05-16 15:26:50|573.34|570.94|573.91|571.51|574.28|571.88|573.34|570.94|0
1652714820000|2022-05-16 15:27:00|573.72|571.32|573.91|571.51|574.28|571.88|573.72|571.32|0
1652714830000|2022-05-16 15:27:10|575.42|573.02|575.6|573.2|575.6|573.2|575.04|572.64|0
1652714840000|2022-05-16 15:27:20|575.79|573.39|575.51|573.11|576.17|573.77|575.51|573.11|0
1652714850000|2022-05-16 15:27:30|574.85|572.45|574.09|571.69|574.85|572.45|574.09|571.69|0
1652714860000|2022-05-16 15:27:40|573.72|571.32|572.77|570.37|573.72|571.32|572.77|570.37|0
1652714870000|2022-05-16 15:27:50|572.59|570.19|574.19|571.79|574.19|571.79|572.59|570.19|0
1652714880000|2022-05-16 15:28:00|574.47|572.07|574.66|572.26|574.66|572.26|574.28|571.88|0
1652714890000|2022-05-16 15:28:10|574.28|571.88|574.28|571.88|574.47|572.07|573.91|571.51|0
1652714900000|2022-05-16 15:28:20|574.19|571.79|574.95|572.55|574.95|572.55|574.19|571.79|0
1652714910000|2022-05-16 15:28:30|575.32|572.92|575.7|573.3|575.7|573.3|575.04|572.64|0
1652714920000|2022-05-16 15:28:40|575.79|573.39|575.23|572.83|575.79|573.39|575.04|572.64|0
1652714930000|2022-05-16 15:28:50|575.41|573.01|575.98|573.58|575.98|573.58|575.41|573.01|0
1652714940000|2022-05-16 15:29:00|575.89|573.49|574.47|572.07|575.89|573.49|574.47|572.07|0
1652714950000|2022-05-16 15:29:10|574.66|572.26|574.47|572.07|575.23|572.83|574.47|572.07|0
1652714960000|2022-05-16 15:29:20|573.9|571.5|574.85|572.45|574.85|572.45|573.9|571.5|0
1652714970000|2022-05-16 15:29:30|574.66|572.26|573.72|571.32|574.66|572.26|573.72|571.32|0
1652714980000|2022-05-16 15:29:40|574.09|571.69|573.53|571.13|574.09|571.69|573.53|571.13|0
1652714990000|2022-05-16 15:29:50|573.15|570.75|573.34|570.94|573.53|571.13|573.15|570.75|0
1652715000000|2022-05-16 15:30:00|573.9|571.5|572.96|570.56|574|571.6|572.96|570.56|0
1652715010000|2022-05-16 15:30:10|573.15|570.75|574.28|571.88|574.28|571.88|573.15|570.75|0
1652715020000|2022-05-16 15:30:20|574.66|572.26|574.66|572.26|575.6|573.2|574.66|572.26|0
1652715030000|2022-05-16 15:30:30|574.47|572.07|573.34|570.94|574.47|572.07|573.34|570.94|0
1652715040000|2022-05-16 15:30:40|573.9|571.5|574.85|572.45|574.85|572.45|573.9|571.5|0
1652715050000|2022-05-16 15:30:50|575.04|572.64|573.72|571.32|575.04|572.64|573.72|571.32|0
1652715060000|2022-05-16 15:31:00|573.53|571.13|573.34|570.94|573.53|571.13|572.59|570.19|0
1652715070000|2022-05-16 15:31:10|573.81|571.41|573.9|571.5|574.09|571.69|573.34|570.94|0
1652715080000|2022-05-16 15:31:20|574.09|571.69|573.06|570.66|574.19|571.79|573.06|570.66|0
1652715090000|2022-05-16 15:31:30|572.96|570.56|572.96|570.56|572.96|570.56|572.77|570.37|0
1652715100000|2022-05-16 15:31:40|572.58|570.18|572.77|570.37|572.77|570.37|572.4|570|0
1652715110000|2022-05-16 15:31:50|573.25|570.85|573.53|571.13|573.72|571.32|573.25|570.85|0
1652715120000|2022-05-16 15:32:00|573.34|570.94|573.53|571.13|574.28|571.88|573.34|570.94|0
1652715130000|2022-05-16 15:32:10|573.34|570.94|573.72|571.32|573.9|571.5|573.34|570.94|0
1652715140000|2022-05-16 15:32:20|573.9|571.5|575.04|572.64|575.04|572.64|573.9|571.5|0
1652715150000|2022-05-16 15:32:30|574.47|572.07|575.41|573.01|575.6|573.2|574.47|572.07|0
1652715160000|2022-05-16 15:32:40|576.17|573.77|576.36|573.96|576.65|574.25|576.17|573.77|0
1652715170000|2022-05-16 15:32:50|576.17|573.77|577.87|575.47|577.87|575.47|576.17|573.77|0
1652715180000|2022-05-16 15:33:00|578.06|575.66|575.79|573.39|578.06|575.66|575.79|573.39|0
1652715190000|2022-05-16 15:33:10|575.98|573.58|574.28|571.88|575.98|573.58|574.28|571.88|0
1652715200000|2022-05-16 15:33:20|573.72|571.32|572.58|570.18|573.72|571.32|572.58|570.18|0
1652715210000|2022-05-16 15:33:30|572.4|570|572.58|570.18|572.96|570.56|572.4|570|0
1652715220000|2022-05-16 15:33:40|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1652715230000|2022-05-16 15:33:50|572.68|570.28|573.9|571.5|573.9|571.5|572.12|569.72|0
1652715240000|2022-05-16 15:34:00|573.71|571.31|573.62|571.22|573.71|571.31|573.15|570.75|0
1652715250000|2022-05-16 15:34:10|574.09|571.69|574.66|572.26|574.85|572.45|574.09|571.69|0
1652715260000|2022-05-16 15:34:20|574.85|572.45|573.9|571.5|574.85|572.45|573.9|571.5|0
1652715270000|2022-05-16 15:34:30|573.34|570.94|573.53|571.13|573.9|571.5|573.34|570.94|0
1652715280000|2022-05-16 15:34:40|573.71|571.31|572.4|570|573.71|571.31|572.4|570|0
1652715290000|2022-05-16 15:34:50|571.64|569.24|570.89|568.49|571.64|569.24|570.89|568.49|0
1652715300000|2022-05-16 15:35:00|569.57|567.17|570.33|567.93|570.51|568.11|569.57|567.17|0
1652715310000|2022-05-16 15:35:10|571.27|568.87|571.45|569.05|571.83|569.43|571.27|568.87|0
1652715320000|2022-05-16 15:35:20|571.64|569.24|571.83|569.43|572.02|569.62|571.64|569.24|0
1652715330000|2022-05-16 15:35:30|572.4|570|573.34|570.94|573.34|570.94|572.4|570|0
1652715340000|2022-05-16 15:35:40|573.53|571.13|575.22|572.82|575.22|572.82|573.53|571.13|0
1652715350000|2022-05-16 15:35:50|575.41|573.01|576.36|573.96|576.55|574.15|575.41|573.01|0
1652715360000|2022-05-16 15:36:00|577.87|575.47|579.58|577.18|579.58|577.18|577.87|575.47|0
1652715370000|2022-05-16 15:36:10|579.95|577.55|579.2|576.8|579.95|577.55|579.2|576.8|0
1652715380000|2022-05-16 15:36:20|578.82|576.42|578.25|575.85|578.82|576.42|577.87|575.47|0
1652715390000|2022-05-16 15:36:30|578.44|576.04|578.44|576.04|578.44|576.04|577.68|575.28|0
1652715400000|2022-05-16 15:36:40|577.49|575.09|577.11|574.71|577.49|575.09|577.11|574.71|0
1652715410000|2022-05-16 15:36:50|576.36|573.96|576.74|574.34|576.74|574.34|575.79|573.39|0
1652715420000|2022-05-16 15:37:00|575.6|573.2|575.89|573.49|575.89|573.49|575.41|573.01|0
1652715430000|2022-05-16 15:37:10|575.79|573.39|574.85|572.45|575.79|573.39|574.85|572.45|0
1652715440000|2022-05-16 15:37:20|574.09|571.69|574.47|572.07|574.47|572.07|574.09|571.69|0
1652715450000|2022-05-16 15:37:30|574.66|572.26|574.47|572.07|574.85|572.45|574.47|572.07|0
1652715460000|2022-05-16 15:37:40|575.22|572.82|573.9|571.5|575.22|572.82|573.9|571.5|0
1652715470000|2022-05-16 15:37:50|574.09|571.69|574.09|571.69|574.09|571.69|573.53|571.13|0
1652715480000|2022-05-16 15:38:00|574.28|571.88|574.28|571.88|574.47|572.07|574.09|571.69|0
1652715490000|2022-05-16 15:38:10|574.09|571.69|574.38|571.98|574.38|571.98|573.71|571.31|0
1652715500000|2022-05-16 15:38:20|573.53|571.13|573.71|571.31|573.71|571.31|573.53|571.13|0
1652715510000|2022-05-16 15:38:30|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1652715520000|2022-05-16 15:38:40|572.21|569.81|570.51|568.11|572.21|569.81|570.51|568.11|0
1652715530000|2022-05-16 15:38:50|570.32|567.92|570.51|568.11|570.51|568.11|569.57|567.17|0
1652715540000|2022-05-16 15:39:00|571.08|568.68|572.21|569.81|572.21|569.81|571.08|568.68|0
1652715550000|2022-05-16 15:39:10|571.08|568.68|569.95|567.55|571.26|568.86|569.95|567.55|0
1652715560000|2022-05-16 15:39:20|569.76|567.36|567.79|565.39|569.76|567.36|567.79|565.39|0
1652715570000|2022-05-16 15:39:30|567.88|565.48|567.51|565.11|568.07|565.67|567.51|565.11|0
1652715580000|2022-05-16 15:39:40|567.88|565.48|569.2|566.8|569.2|566.8|567.88|565.48|0
1652715590000|2022-05-16 15:39:50|569.11|566.71|568.63|566.23|569.11|566.71|568.07|565.67|0
1652715600000|2022-05-16 15:40:00|568.45|566.05|569.2|566.8|569.57|567.17|568.45|566.05|0
1652715610000|2022-05-16 15:40:10|569.76|567.36|570.32|567.92|570.89|568.49|569.76|567.36|0
1652715620000|2022-05-16 15:40:20|570.14|567.74|570.05|567.65|570.14|567.74|569.38|566.98|0
1652715630000|2022-05-16 15:40:30|569.95|567.55|569.95|567.55|570.32|567.92|569.57|567.17|0
1652715640000|2022-05-16 15:40:40|570.51|568.11|570.7|568.3|570.7|568.3|570.05|567.65|0
1652715650000|2022-05-16 15:40:50|570.51|568.11|570.89|568.49|571.26|568.86|570.51|568.11|0
1652715660000|2022-05-16 15:41:00|570.7|568.3|569.95|567.55|570.7|568.3|569.95|567.55|0
1652715670000|2022-05-16 15:41:10|569.67|567.27|570.51|568.11|570.51|568.11|569.57|567.17|0
1652715680000|2022-05-16 15:41:20|570.89|568.49|571.45|569.05|571.45|569.05|570.89|568.49|0
1652715690000|2022-05-16 15:41:30|571.08|568.68|570.89|568.49|571.26|568.86|570.89|568.49|0
1652715700000|2022-05-16 15:41:40|571.26|568.86|571.64|569.24|571.64|569.24|571.26|568.86|0
1652715710000|2022-05-16 15:41:50|572.02|569.62|572.58|570.18|573.15|570.75|572.02|569.62|0
1652715720000|2022-05-16 15:42:00|572.96|570.56|571.26|568.86|572.96|570.56|571.26|568.86|0
1652715730000|2022-05-16 15:42:10|572.21|569.81|572.39|569.99|572.39|569.99|571.83|569.43|0
1652715740000|2022-05-16 15:42:20|572.58|570.18|573.34|570.94|573.9|571.5|572.58|570.18|0
1652715750000|2022-05-16 15:42:30|573.15|570.75|572.77|570.37|573.15|570.75|572.77|570.37|0
1652715760000|2022-05-16 15:42:40|572.96|570.56|572.2|569.8|572.96|570.56|571.93|569.53|0
1652715770000|2022-05-16 15:42:50|572.02|569.62|571.64|569.24|572.02|569.62|571.45|569.05|0
1652715780000|2022-05-16 15:43:00|571.83|569.43|571.83|569.43|571.83|569.43|571.74|569.34|0
1652715790000|2022-05-16 15:43:10|571.45|569.05|570.89|568.49|571.83|569.43|570.89|568.49|0
1652715800000|2022-05-16 15:43:20|570.7|568.3|570.51|568.11|571.26|568.86|570.51|568.11|0
1652715810000|2022-05-16 15:43:30|569.57|567.17|569.2|566.8|569.95|567.55|569.2|566.8|0
1652715820000|2022-05-16 15:43:40|568.82|566.42|568.63|566.23|568.82|566.42|568.63|566.23|0
1652715830000|2022-05-16 15:43:50|568.82|566.42|569.95|567.55|569.95|567.55|568.63|566.23|0
1652715840000|2022-05-16 15:44:00|569.76|567.36|569.38|566.98|569.95|567.55|569.2|566.8|0
1652715850000|2022-05-16 15:44:10|569.48|567.08|569.76|567.36|569.76|567.36|569.38|566.98|0
1652715860000|2022-05-16 15:44:20|569.38|566.98|568.63|566.23|569.38|566.98|568.63|566.23|0
1652715870000|2022-05-16 15:44:30|568.26|565.86|567.51|565.11|568.26|565.86|567.51|565.11|0
1652715880000|2022-05-16 15:44:40|566.57|564.17|564.89|562.49|566.57|564.17|564.89|562.49|0
1652715890000|2022-05-16 15:44:50|565.26|562.86|563.2|560.8|566.01|563.61|563.2|560.8|0
1652715900000|2022-05-16 15:45:00|563.39|560.99|564.7|562.3|564.7|562.3|563.39|560.99|0
1652715910000|2022-05-16 15:45:10|563.39|560.99|563.39|560.99|563.58|561.18|563.02|560.62|0
1652715920000|2022-05-16 15:45:20|562.93|560.53|563.76|561.36|564.05|561.65|562.93|560.53|0
1652715930000|2022-05-16 15:45:30|563.58|561.18|563.58|561.18|563.58|561.18|563.2|560.8|0
1652715940000|2022-05-16 15:45:40|563.76|561.36|563.95|561.55|564.14|561.74|563.76|561.36|0
1652715950000|2022-05-16 15:45:50|564.32|561.92|564.14|561.74|564.42|562.02|564.14|561.74|0
1652715960000|2022-05-16 15:46:00|563.95|561.55|564.98|562.58|565.26|562.86|563.95|561.55|0
1652715970000|2022-05-16 15:46:10|564.89|562.49|564.23|561.83|564.89|562.49|564.23|561.83|0
1652715980000|2022-05-16 15:46:20|563.95|561.55|563.39|560.99|563.95|561.55|563.39|560.99|0
1652715990000|2022-05-16 15:46:30|563.2|560.8|562.93|560.53|563.2|560.8|562.93|560.53|0
1652716000000|2022-05-16 15:46:40|563.58|561.18|563.76|561.36|563.76|561.36|563.39|560.99|0
1652716010000|2022-05-16 15:46:50|563.2|560.8|563.2|560.8|563.2|560.8|562.83|560.43|0
1652716020000|2022-05-16 15:47:00|563.02|560.62|561.9|559.5|563.02|560.62|561.9|559.5|0
1652716030000|2022-05-16 15:47:10|562.46|560.06|563.3|560.9|563.39|560.99|562.46|560.06|0
1652716040000|2022-05-16 15:47:20|562.55|560.15|563.2|560.8|563.2|560.8|562.46|560.06|0
1652716050000|2022-05-16 15:47:30|563.02|560.62|562.37|559.97|563.02|560.62|562.37|559.97|0
1652716060000|2022-05-16 15:47:40|562.08|559.68|561.52|559.12|562.08|559.68|561.43|559.03|0
1652716070000|2022-05-16 15:47:50|562.64|560.24|562.08|559.68|562.64|560.24|561.9|559.5|0
1652716080000|2022-05-16 15:48:00|562.27|559.87|561.9|559.5|562.46|560.06|561.9|559.5|0
1652716090000|2022-05-16 15:48:10|561.52|559.12|561.15|558.75|561.52|559.12|561.15|558.75|0
1652716100000|2022-05-16 15:48:20|561.71|559.31|562.08|559.68|562.08|559.68|561.71|559.31|0
1652716110000|2022-05-16 15:48:30|561.71|559.31|561.15|558.75|561.71|559.31|561.15|558.75|0
1652716120000|2022-05-16 15:48:40|561.34|558.94|561.15|558.75|561.34|558.94|561.15|558.75|0
1652716130000|2022-05-16 15:48:50|561.34|558.94|561.52|559.12|561.71|559.31|561.25|558.85|0
1652716140000|2022-05-16 15:49:00|561.15|558.75|561.34|558.94|561.34|558.94|561.15|558.75|0
1652716150000|2022-05-16 15:49:10|561.71|559.31|561.34|558.94|561.71|559.31|561.25|558.85|0
1652716160000|2022-05-16 15:49:20|561.15|558.75|561.34|558.94|561.34|558.94|561.15|558.75|0
1652716170000|2022-05-16 15:49:30|561.15|558.75|561.15|558.75|561.34|558.94|561.15|558.75|0
1652716180000|2022-05-16 15:49:40|561.34|558.94|561.15|558.75|561.52|559.12|561.15|558.75|0
1652716190000|2022-05-16 15:49:50|561.52|559.12|560.96|558.56|561.52|559.12|560.96|558.56|0
1652716200000|2022-05-16 15:50:00|561.15|558.75|560.59|558.19|561.15|558.75|560.59|558.19|0
1652716210000|2022-05-16 15:50:10|560.22|557.82|561.71|559.31|561.71|559.31|560.22|557.82|0
1652716220000|2022-05-16 15:50:20|560.96|558.56|561.52|559.12|561.52|559.12|560.78|558.38|0
1652716230000|2022-05-16 15:50:30|562.08|559.68|561.65|559.25|562.08|559.68|561.09|558.69|0
1652716240000|2022-05-16 15:50:40|561.84|559.44|562.96|560.56|562.96|560.56|561.84|559.44|0
1652716250000|2022-05-16 15:50:50|563.14|560.74|563.7|561.3|564.26|561.86|563.14|560.74|0
1652716260000|2022-05-16 15:51:00|563.52|561.12|562.96|560.56|563.52|561.12|562.77|560.37|0
1652716270000|2022-05-16 15:51:10|562.21|559.81|561.46|559.06|562.21|559.81|561.46|559.06|0
1652716280000|2022-05-16 15:51:20|561.84|559.44|559.97|557.57|561.84|559.44|559.97|557.57|0
1652716290000|2022-05-16 15:51:30|560.34|557.94|560.16|557.76|560.34|557.94|560.16|557.76|0
1652716300000|2022-05-16 15:51:40|560.34|557.94|560.16|557.76|560.53|558.13|560.16|557.76|0
1652716310000|2022-05-16 15:51:50|560.34|557.94|560.16|557.76|560.72|558.32|560.16|557.76|0
1652716320000|2022-05-16 15:52:00|559.41|557.01|559.79|557.39|559.97|557.57|559.41|557.01|0
1652716330000|2022-05-16 15:52:10|559.6|557.2|559.6|557.2|559.97|557.57|559.6|557.2|0
1652716340000|2022-05-16 15:52:20|558.11|555.71|558.67|556.27|558.67|556.27|558.11|555.71|0
1652716350000|2022-05-16 15:52:30|558.48|556.08|557.93|555.53|558.48|556.08|557.93|555.53|0
1652716360000|2022-05-16 15:52:40|558.11|555.71|558.11|555.71|558.11|555.71|557.74|555.34|0
1652716370000|2022-05-16 15:52:50|558.3|555.9|558.86|556.46|559.41|557.01|558.3|555.9|0
1652716380000|2022-05-16 15:53:00|558.67|556.27|559.41|557.01|559.41|557.01|558.67|556.27|0
1652716390000|2022-05-16 15:53:10|559.79|557.39|559.97|557.57|559.97|557.57|559.51|557.11|0
1652716400000|2022-05-16 15:53:20|560.34|557.94|559.97|557.57|560.34|557.94|559.7|557.3|0
1652716410000|2022-05-16 15:53:30|559.41|557.01|559.04|556.64|559.41|557.01|558.86|556.46|0
1652716420000|2022-05-16 15:53:40|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1652716430000|2022-05-16 15:53:50|559.04|556.64|558.86|556.46|559.04|556.64|558.86|556.46|0
1652716440000|2022-05-16 15:54:00|558.48|556.08|557.74|555.34|558.48|556.08|557.74|555.34|0
1652716450000|2022-05-16 15:54:10|557.55|555.15|557.37|554.97|557.93|555.53|557.37|554.97|0
1652716460000|2022-05-16 15:54:20|557.18|554.78|557|554.6|557.18|554.78|557|554.6|0
1652716470000|2022-05-16 15:54:30|557.65|555.25|557.55|555.15|557.93|555.53|557.37|554.97|0
1652716480000|2022-05-16 15:54:40|557.28|554.88|557|554.6|557.37|554.97|557|554.6|0
1652716490000|2022-05-16 15:54:50|556.81|554.41|556.63|554.23|556.81|554.41|556.25|553.85|0
1652716500000|2022-05-16 15:55:00|556.25|553.85|556.07|553.67|556.25|553.85|555.88|553.48|0
1652716510000|2022-05-16 15:55:10|555.51|553.11|555.7|553.3|555.7|553.3|555.24|552.84|0
1652716520000|2022-05-16 15:55:20|555.33|552.93|556.07|553.67|556.07|553.67|555.33|552.93|0
1652716530000|2022-05-16 15:55:30|556.25|553.85|556.25|553.85|556.44|554.04|556.07|553.67|0
1652716540000|2022-05-16 15:55:40|555.88|553.48|555.7|553.3|555.98|553.58|555.7|553.3|0
1652716550000|2022-05-16 15:55:50|555.33|552.93|555.7|553.3|555.7|553.3|555.33|552.93|0
1652716560000|2022-05-16 15:56:00|554.77|552.37|555.14|552.74|555.33|552.93|554.59|552.19|0
1652716570000|2022-05-16 15:56:10|555.33|552.93|556.07|553.67|556.07|553.67|555.33|552.93|0
1652716580000|2022-05-16 15:56:20|556.63|554.23|556.81|554.41|557|554.6|556.63|554.23|0
1652716590000|2022-05-16 15:56:30|556.72|554.32|557.18|554.78|557.18|554.78|556.72|554.32|0
1652716600000|2022-05-16 15:56:40|557.74|555.34|557.55|555.15|557.92|555.52|557.55|555.15|0
1652716610000|2022-05-16 15:56:50|557.92|555.52|557|554.6|557.92|555.52|557|554.6|0
1652716620000|2022-05-16 15:57:00|556.81|554.41|555.88|553.48|556.81|554.41|555.88|553.48|0
1652716630000|2022-05-16 15:57:10|556.62|554.22|557.18|554.78|557.18|554.78|556.62|554.22|0
1652716640000|2022-05-16 15:57:20|557.37|554.97|557.55|555.15|557.65|555.25|557.37|554.97|0
1652716650000|2022-05-16 15:57:30|557.18|554.78|557.37|554.97|557.55|555.15|557.18|554.78|0
1652716660000|2022-05-16 15:57:40|557.55|555.15|557|554.6|557.55|555.15|557|554.6|0
1652716670000|2022-05-16 15:57:50|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1652716680000|2022-05-16 15:58:00|556.25|553.85|556.62|554.22|556.62|554.22|556.07|553.67|0
1652716690000|2022-05-16 15:58:10|556.81|554.41|556.81|554.41|556.81|554.41|556.54|554.14|0
1652716700000|2022-05-16 15:58:20|556.62|554.22|556.62|554.22|556.62|554.22|556.44|554.04|0
1652716710000|2022-05-16 15:58:30|556.81|554.41|557.18|554.78|557.18|554.78|556.81|554.41|0
1652716720000|2022-05-16 15:58:40|557.37|554.97|557|554.6|557.37|554.97|556.62|554.22|0
1652716730000|2022-05-16 15:58:50|557.18|554.78|557.37|554.97|557.55|555.15|557.18|554.78|0
1652716740000|2022-05-16 15:59:00|557.18|554.78|557.55|555.15|557.55|555.15|557.18|554.78|0
1652716750000|2022-05-16 15:59:10|557.18|554.78|557|554.6|557.37|554.97|557|554.6|0
1652716760000|2022-05-16 15:59:20|557.18|554.78|556.62|554.22|557.18|554.78|556.62|554.22|0
1652716770000|2022-05-16 15:59:30|556.44|554.04|556.44|554.04|556.44|554.04|556.07|553.67|0
1652716780000|2022-05-16 15:59:40|556.81|554.41|557.37|554.97|557.55|555.15|556.81|554.41|0
1652716790000|2022-05-16 15:59:50|557.55|555.15|556.44|554.04|557.55|555.15|556.44|554.04|0
1652716800000|2022-05-16 16:00:00|555.88|553.48|557.18|554.78|557.37|554.97|555.88|553.48|0
1652716810000|2022-05-16 16:00:10|557.37|554.97|556.44|554.04|557.37|554.97|556.44|554.04|0
1652716820000|2022-05-16 16:00:20|556.62|554.22|556.25|553.85|556.81|554.41|556.25|553.85|0
1652716830000|2022-05-16 16:00:30|555.88|553.48|556.62|554.22|556.62|554.22|555.7|553.3|0
1652716840000|2022-05-16 16:00:40|556.44|554.04|556.62|554.22|556.99|554.59|556.44|554.04|0
1652716850000|2022-05-16 16:00:50|556.44|554.04|557.18|554.78|557.18|554.78|556.44|554.04|0
1652716860000|2022-05-16 16:01:00|557.65|555.25|557.37|554.97|557.65|555.25|557.18|554.78|0
1652716870000|2022-05-16 16:01:10|557.46|555.06|556.07|553.67|557.46|555.06|556.07|553.67|0
1652716880000|2022-05-16 16:01:20|556.25|553.85|556.62|554.22|556.62|554.22|556.25|553.85|0
1652716890000|2022-05-16 16:01:30|556.81|554.41|556.99|554.59|556.99|554.59|556.81|554.41|0
1652716900000|2022-05-16 16:01:40|556.44|554.04|556.44|554.04|557.37|554.97|556.44|554.04|0
1652716910000|2022-05-16 16:01:50|556.07|553.67|554.95|552.55|556.07|553.67|554.95|552.55|0
1652716920000|2022-05-16 16:02:00|554.4|552|554.49|552.09|554.49|552.09|554.21|551.81|0
1652716930000|2022-05-16 16:02:10|554.95|552.55|554.58|552.18|555.51|553.11|554.58|552.18|0
1652716940000|2022-05-16 16:02:20|554.21|551.81|554.21|551.81|554.21|551.81|553.84|551.44|0
1652716950000|2022-05-16 16:02:30|554.58|552.18|554.95|552.55|555.14|552.74|554.58|552.18|0
1652716960000|2022-05-16 16:02:40|555.14|552.74|555.14|552.74|555.51|553.11|555.14|552.74|0
1652716970000|2022-05-16 16:02:50|555.32|552.92|555.32|552.92|555.32|552.92|554.95|552.55|0
1652716980000|2022-05-16 16:03:00|554.95|552.55|554.03|551.63|554.95|552.55|554.03|551.63|0
1652716990000|2022-05-16 16:03:10|553.47|551.07|553.29|550.89|553.84|551.44|553.29|550.89|0
1652717000000|2022-05-16 16:03:20|553.66|551.26|554.4|552|554.4|552|553.66|551.26|0
1652717010000|2022-05-16 16:03:30|554.21|551.81|553.84|551.44|554.21|551.81|553.66|551.26|0
1652717020000|2022-05-16 16:03:40|554.4|552|553.66|551.26|554.4|552|553.66|551.26|0
1652717030000|2022-05-16 16:03:50|553.29|550.89|553.29|550.89|553.29|550.89|552.92|550.52|0
1652717040000|2022-05-16 16:04:00|552.92|550.52|552.18|549.78|552.92|550.52|552.18|549.78|0
1652717050000|2022-05-16 16:04:10|551.99|549.59|552.36|549.96|552.36|549.96|551.99|549.59|0
1652717060000|2022-05-16 16:04:20|552.55|550.15|553.29|550.89|553.29|550.89|552.36|549.96|0
1652717070000|2022-05-16 16:04:30|553.38|550.98|552.92|550.52|553.38|550.98|552.92|550.52|0
1652717080000|2022-05-16 16:04:40|553.29|550.89|554.21|551.81|554.21|551.81|553.29|550.89|0
1652717090000|2022-05-16 16:04:50|554.4|552|554.95|552.55|554.95|552.55|554.4|552|0
1652717100000|2022-05-16 16:05:00|555.69|553.29|556.07|553.67|556.07|553.67|555.61|553.21|0
1652717110000|2022-05-16 16:05:10|556.25|553.85|556.81|554.41|556.81|554.41|556.25|553.85|0
1652717120000|2022-05-16 16:05:20|557.18|554.78|557.55|555.15|557.92|555.52|557.18|554.78|0
1652717130000|2022-05-16 16:05:30|557.36|554.96|557.18|554.78|557.55|555.15|557.18|554.78|0
1652717140000|2022-05-16 16:05:40|557.92|555.52|558.48|556.08|558.48|556.08|557.92|555.52|0
1652717150000|2022-05-16 16:05:50|558.11|555.71|559.04|556.64|559.04|556.64|557.83|555.43|0
1652717160000|2022-05-16 16:06:00|559.22|556.82|560.71|558.31|560.71|558.31|559.22|556.82|0
1652717170000|2022-05-16 16:06:10|561|558.6|560.71|558.31|561|558.6|560.53|558.13|0
1652717180000|2022-05-16 16:06:20|561|558.6|561.27|558.87|562.39|559.99|561|558.6|0
1652717190000|2022-05-16 16:06:30|561.09|558.69|559.97|557.57|561.09|558.69|559.97|557.57|0
1652717200000|2022-05-16 16:06:40|559.78|557.38|559.6|557.2|560.15|557.75|559.6|557.2|0
1652717210000|2022-05-16 16:06:50|559.78|557.38|559.6|557.2|559.78|557.38|558.85|556.45|0
1652717220000|2022-05-16 16:07:00|558.85|556.45|558.85|556.45|559.04|556.64|558.85|556.45|0
1652717230000|2022-05-16 16:07:10|558.48|556.08|560.15|557.75|560.15|557.75|558.48|556.08|0
1652717240000|2022-05-16 16:07:20|559.6|557.2|558.85|556.45|559.6|557.2|558.85|556.45|0
1652717250000|2022-05-16 16:07:30|559.04|556.64|558.66|556.26|559.22|556.82|558.66|556.26|0
1652717260000|2022-05-16 16:07:40|558.85|556.45|558.48|556.08|558.85|556.45|558.48|556.08|0
1652717270000|2022-05-16 16:07:50|558.39|555.99|558.76|556.36|558.76|556.36|558.29|555.89|0
1652717280000|2022-05-16 16:08:00|558.85|556.45|559.59|557.19|559.59|557.19|558.85|556.45|0
1652717290000|2022-05-16 16:08:10|559.78|557.38|560.71|558.31|560.71|558.31|559.78|557.38|0
1652717300000|2022-05-16 16:08:20|560.34|557.94|559.59|557.19|560.34|557.94|559.59|557.19|0
1652717310000|2022-05-16 16:08:30|559.78|557.38|559.51|557.11|559.78|557.38|559.41|557.01|0
1652717320000|2022-05-16 16:08:40|559.59|557.19|559.04|556.64|559.59|557.19|559.04|556.64|0
1652717330000|2022-05-16 16:08:50|558.48|556.08|559.04|556.64|559.04|556.64|558.48|556.08|0
1652717340000|2022-05-16 16:09:00|558.85|556.45|559.04|556.64|559.04|556.64|558.76|556.36|0
1652717350000|2022-05-16 16:09:10|558.85|556.45|558.29|555.89|558.85|556.45|558.29|555.89|0
1652717360000|2022-05-16 16:09:20|558.66|556.26|558.29|555.89|558.66|556.26|558.29|555.89|0
1652717370000|2022-05-16 16:09:30|557.73|555.33|558.2|555.8|558.2|555.8|557.73|555.33|0
1652717380000|2022-05-16 16:09:40|558.11|555.71|559.78|557.38|559.78|557.38|558.11|555.71|0
1652717390000|2022-05-16 16:09:50|559.41|557.01|559.69|557.29|559.97|557.57|559.41|557.01|0
1652717400000|2022-05-16 16:10:00|559.97|557.57|559.41|557.01|559.97|557.57|559.41|557.01|0
1652717410000|2022-05-16 16:10:10|559.59|557.19|560.34|557.94|560.53|558.13|559.59|557.19|0
1652717420000|2022-05-16 16:10:20|560.53|558.13|560.53|558.13|560.71|558.31|560.15|557.75|0
1652717430000|2022-05-16 16:10:30|559.78|557.38|560.34|557.94|560.34|557.94|559.78|557.38|0
1652717440000|2022-05-16 16:10:40|560.71|558.31|560.9|558.5|560.9|558.5|560.53|558.13|0
1652717450000|2022-05-16 16:10:50|560.34|557.94|560.25|557.85|560.44|558.04|560.25|557.85|0
1652717460000|2022-05-16 16:11:00|560.53|558.13|559.59|557.19|560.53|558.13|559.59|557.19|0
1652717470000|2022-05-16 16:11:10|559.69|557.29|560.34|557.94|560.34|557.94|559.69|557.29|0
1652717480000|2022-05-16 16:11:20|560.15|557.75|560.15|557.75|560.34|557.94|560.15|557.75|0
1652717490000|2022-05-16 16:11:30|560.71|558.31|561.64|559.24|561.64|559.24|560.71|558.31|0
1652717500000|2022-05-16 16:11:40|561.46|559.06|562.58|560.18|562.76|560.36|561.46|559.06|0
1652717510000|2022-05-16 16:11:50|562.2|559.8|562.58|560.18|562.76|560.36|562.2|559.8|0
1652717520000|2022-05-16 16:12:00|562.02|559.62|561.64|559.24|562.2|559.8|561.64|559.24|0
1652717530000|2022-05-16 16:12:10|561.27|558.87|561.27|558.87|561.46|559.06|560.9|558.5|0
1652717540000|2022-05-16 16:12:20|560.9|558.5|561.64|559.24|561.83|559.43|560.9|558.5|0
1652717550000|2022-05-16 16:12:30|561.46|559.06|560.9|558.5|562.02|559.62|560.9|558.5|0
1652717560000|2022-05-16 16:12:40|560.71|558.31|562.02|559.62|562.02|559.62|560.71|558.31|0
1652717570000|2022-05-16 16:12:50|561.64|559.24|561.64|559.24|562.02|559.62|561.64|559.24|0
1652717580000|2022-05-16 16:13:00|561.46|559.06|561.08|558.68|561.46|559.06|561.08|558.68|0
1652717590000|2022-05-16 16:13:10|560.9|558.5|560.34|557.94|560.9|558.5|560.34|557.94|0
1652717600000|2022-05-16 16:13:20|560.52|558.12|560.62|558.22|560.9|558.5|560.52|558.12|0
1652717610000|2022-05-16 16:13:30|560.52|558.12|560.71|558.31|560.71|558.31|560.43|558.03|0
1652717620000|2022-05-16 16:13:40|560.34|557.94|560.52|558.12|560.9|558.5|560.34|557.94|0
1652717630000|2022-05-16 16:13:50|560.71|558.31|560.9|558.5|560.9|558.5|560.34|557.94|0
1652717640000|2022-05-16 16:14:00|560.71|558.31|560.52|558.12|561.27|558.87|560.52|558.12|0
1652717650000|2022-05-16 16:14:10|560.15|557.75|560.06|557.66|560.15|557.75|560.06|557.66|0
1652717660000|2022-05-16 16:14:20|560.9|558.5|561.08|558.68|561.08|558.68|560.9|558.5|0
1652717670000|2022-05-16 16:14:30|561.64|559.24|562.76|560.36|562.76|560.36|561.64|559.24|0
1652717680000|2022-05-16 16:14:40|562.39|559.99|562.58|560.18|562.95|560.55|562.39|559.99|0
1652717690000|2022-05-16 16:14:50|562.95|560.55|562.95|560.55|563.32|560.92|562.95|560.55|0
1652717700000|2022-05-16 16:15:00|562.02|559.62|562.02|559.62|562.02|559.62|561.83|559.43|0
1652717710000|2022-05-16 16:15:10|562.2|559.8|562.95|560.55|562.95|560.55|562.2|559.8|0
1652717720000|2022-05-16 16:15:20|563.7|561.3|563.88|561.48|564.26|561.86|563.7|561.3|0
1652717730000|2022-05-16 16:15:30|563.32|560.92|562.57|560.17|563.32|560.92|562.57|560.17|0
1652717740000|2022-05-16 16:15:40|562.95|560.55|563.7|561.3|564.07|561.67|562.95|560.55|0
1652717750000|2022-05-16 16:15:50|564.07|561.67|565|562.6|565|562.6|564.07|561.67|0
1652717760000|2022-05-16 16:16:00|564.63|562.23|565.38|562.98|565.38|562.98|564.63|562.23|0
1652717770000|2022-05-16 16:16:10|565|562.6|564.44|562.04|565.19|562.79|564.44|562.04|0
1652717780000|2022-05-16 16:16:20|564.26|561.86|564.54|562.14|564.54|562.14|563.79|561.39|0
1652717790000|2022-05-16 16:16:30|563.88|561.48|563.32|560.92|564.07|561.67|563.32|560.92|0
1652717800000|2022-05-16 16:16:40|563.51|561.11|563.51|561.11|563.69|561.29|563.51|561.11|0
1652717810000|2022-05-16 16:16:50|563.69|561.29|563.51|561.11|564.26|561.86|563.51|561.11|0
1652717820000|2022-05-16 16:17:00|563.61|561.21|564.07|561.67|564.07|561.67|563.61|561.21|0
1652717830000|2022-05-16 16:17:10|563.79|561.39|563.88|561.48|564.26|561.86|563.61|561.21|0
1652717840000|2022-05-16 16:17:20|563.69|561.29|563.13|560.73|563.69|561.29|562.95|560.55|0
1652717850000|2022-05-16 16:17:30|563.32|560.92|564.44|562.04|564.44|562.04|563.32|560.92|0
1652717860000|2022-05-16 16:17:40|564.82|562.42|565.75|563.35|565.75|563.35|564.82|562.42|0
1652717870000|2022-05-16 16:17:50|565.47|563.07|566.13|563.73|566.13|563.73|565|562.6|0
1652717880000|2022-05-16 16:18:00|566.31|563.91|566.31|563.91|566.69|564.29|566.31|563.91|0
1652717890000|2022-05-16 16:18:10|566.5|564.1|565.94|563.54|566.5|564.1|565.94|563.54|0
1652717900000|2022-05-16 16:18:20|566.13|563.73|565|562.6|566.13|563.73|565|562.6|0
1652717910000|2022-05-16 16:18:30|564.82|562.42|564.44|562.04|564.82|562.42|564.44|562.04|0
1652717920000|2022-05-16 16:18:40|564.25|561.85|565.56|563.16|565.56|563.16|564.25|561.85|0
1652717930000|2022-05-16 16:18:50|565.38|562.98|564.82|562.42|565.38|562.98|564.82|562.42|0
1652717940000|2022-05-16 16:19:00|564.25|561.85|564.35|561.95|564.35|561.95|564.25|561.85|0
1652717950000|2022-05-16 16:19:10|564.25|561.85|564.82|562.42|564.82|562.42|564.25|561.85|0
1652717960000|2022-05-16 16:19:20|565.19|562.79|564.44|562.04|565.19|562.79|564.44|562.04|0
1652717970000|2022-05-16 16:19:30|564.82|562.42|563.98|561.58|564.82|562.42|563.98|561.58|0
1652717980000|2022-05-16 16:19:40|563.79|561.39|564.59|562.19|564.59|562.19|563.61|561.21|0
1652717990000|2022-05-16 16:19:50|564.22|561.82|564.52|562.12|565.2|562.8|564.22|561.82|0
1652718000000|2022-05-16 16:20:00|565.08|562.68|564.9|562.5|565.46|563.06|564.9|562.5|0
1652718010000|2022-05-16 16:20:10|564.71|562.31|564.52|562.12|564.71|562.31|564.15|561.75|0
1652718020000|2022-05-16 16:20:20|564.34|561.94|564.52|562.12|565.08|562.68|564.34|561.94|0
1652718030000|2022-05-16 16:20:30|564.9|562.5|564.71|562.31|564.9|562.5|564.71|562.31|0
1652718040000|2022-05-16 16:20:40|565.08|562.68|564.9|562.5|565.08|562.68|564.9|562.5|0
1652718050000|2022-05-16 16:20:50|564.81|562.41|565.08|562.68|565.27|562.87|564.81|562.41|0
1652718060000|2022-05-16 16:21:00|565.27|562.87|565.64|563.24|565.64|563.24|565.27|562.87|0
1652718070000|2022-05-16 16:21:10|566.2|563.8|565.27|562.87|566.2|563.8|565.27|562.87|0
1652718080000|2022-05-16 16:21:20|564.71|562.31|565.27|562.87|565.27|562.87|564.71|562.31|0
1652718090000|2022-05-16 16:21:30|565.64|563.24|566.39|563.99|566.39|563.99|565.64|563.24|0
1652718100000|2022-05-16 16:21:40|566.76|564.36|566.39|563.99|566.76|564.36|566.39|563.99|0
1652718110000|2022-05-16 16:21:50|566.01|563.61|565.45|563.05|566.01|563.61|565.45|563.05|0
1652718120000|2022-05-16 16:22:00|565.27|562.87|565.64|563.24|565.83|563.43|565.27|562.87|0
1652718130000|2022-05-16 16:22:10|565.45|563.05|565.45|563.05|565.83|563.43|565.45|563.05|0
1652718140000|2022-05-16 16:22:20|565.55|563.15|565.64|563.24|565.64|563.24|565.45|563.05|0
1652718150000|2022-05-16 16:22:30|565.45|563.05|565.64|563.24|565.64|563.24|565.08|562.68|0
1652718160000|2022-05-16 16:22:40|565.45|563.05|564.71|562.31|565.45|563.05|564.71|562.31|0
1652718170000|2022-05-16 16:22:50|564.52|562.12|564.34|561.94|564.52|562.12|564.34|561.94|0
1652718180000|2022-05-16 16:23:00|563.96|561.56|564.52|562.12|564.52|562.12|563.96|561.56|0
1652718190000|2022-05-16 16:23:10|564.99|562.59|565.27|562.87|565.27|562.87|564.99|562.59|0
1652718200000|2022-05-16 16:23:20|565.08|562.68|564.71|562.31|565.27|562.87|564.71|562.31|0
1652718210000|2022-05-16 16:23:30|564.89|562.49|565.08|562.68|565.08|562.68|564.71|562.31|0
1652718220000|2022-05-16 16:23:40|564.89|562.49|565.08|562.68|565.08|562.68|564.71|562.31|0
1652718230000|2022-05-16 16:23:50|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1652718240000|2022-05-16 16:24:00|565.08|562.68|565.64|563.24|565.83|563.43|565.08|562.68|0
1652718250000|2022-05-16 16:24:10|566.2|563.8|566.95|564.55|566.95|564.55|566.2|563.8|0
1652718260000|2022-05-16 16:24:20|567.13|564.73|567.32|564.92|568.35|565.95|567.13|564.73|0
1652718270000|2022-05-16 16:24:30|567.13|564.73|566.76|564.36|567.13|564.73|566.76|564.36|0
1652718280000|2022-05-16 16:24:40|566.57|564.17|567.7|565.3|567.7|565.3|566.57|564.17|0
1652718290000|2022-05-16 16:24:50|567.51|565.11|566.95|564.55|567.51|565.11|566.95|564.55|0
1652718300000|2022-05-16 16:25:00|566.76|564.36|566.39|563.99|566.76|564.36|566.2|563.8|0
1652718310000|2022-05-16 16:25:10|565.83|563.43|566.76|564.36|566.76|564.36|565.83|563.43|0
1652718320000|2022-05-16 16:25:20|567.13|564.73|568.07|565.67|568.07|565.67|567.13|564.73|0
1652718330000|2022-05-16 16:25:30|567.88|565.48|568.82|566.42|568.82|566.42|567.88|565.48|0
1652718340000|2022-05-16 16:25:40|568.63|566.23|568.26|565.86|568.63|566.23|568.26|565.86|0
1652718350000|2022-05-16 16:25:50|567.51|565.11|566.86|564.46|567.51|565.11|566.86|564.46|0
1652718360000|2022-05-16 16:26:00|566.95|564.55|566.57|564.17|566.95|564.55|566.57|564.17|0
1652718370000|2022-05-16 16:26:10|566.39|563.99|566.01|563.61|566.39|563.99|565.83|563.43|0
1652718380000|2022-05-16 16:26:20|565.83|563.43|566.39|563.99|566.39|563.99|565.83|563.43|0
1652718390000|2022-05-16 16:26:30|566.2|563.8|567.7|565.3|567.7|565.3|566.2|563.8|0
1652718400000|2022-05-16 16:26:40|568.07|565.67|566.76|564.36|568.07|565.67|566.76|564.36|0
1652718410000|2022-05-16 16:26:50|566.95|564.55|566.57|564.17|567.13|564.73|566.57|564.17|0
1652718420000|2022-05-16 16:27:00|566.39|563.99|565.45|563.05|566.39|563.99|565.45|563.05|0
1652718430000|2022-05-16 16:27:10|565.27|562.87|564.71|562.31|565.27|562.87|564.71|562.31|0
1652718440000|2022-05-16 16:27:20|565.27|562.87|564.99|562.59|565.45|563.05|564.99|562.59|0
1652718450000|2022-05-16 16:27:30|565.08|562.68|565.08|562.68|565.27|562.87|565.08|562.68|0
1652718460000|2022-05-16 16:27:40|565.27|562.87|565.27|562.87|565.83|563.43|565.27|562.87|0
1652718470000|2022-05-16 16:27:50|565.08|562.68|565.08|562.68|565.08|562.68|564.71|562.31|0
1652718480000|2022-05-16 16:28:00|565.64|563.24|566.39|563.99|566.39|563.99|565.64|563.24|0
1652718490000|2022-05-16 16:28:10|566.01|563.61|566.01|563.61|566.39|563.99|566.01|563.61|0
1652718500000|2022-05-16 16:28:20|565.45|563.05|565.83|563.43|565.83|563.43|565.27|562.87|0
1652718510000|2022-05-16 16:28:30|566.01|563.61|566.01|563.61|566.01|563.61|565.83|563.43|0
1652718520000|2022-05-16 16:28:40|565.83|563.43|566.01|563.61|566.2|563.8|565.83|563.43|0
1652718530000|2022-05-16 16:28:50|565.45|563.05|564.89|562.49|565.45|563.05|564.89|562.49|0
1652718540000|2022-05-16 16:29:00|564.52|562.12|564.33|561.93|564.52|562.12|564.06|561.66|0
1652718550000|2022-05-16 16:29:10|564.15|561.75|565.27|562.87|565.45|563.05|564.15|561.75|0
1652718560000|2022-05-16 16:29:20|564.89|562.49|565.27|562.87|565.45|563.05|564.89|562.49|0
1652718570000|2022-05-16 16:29:30|565.08|562.68|565.08|562.68|565.45|563.05|564.71|562.31|0
1652718580000|2022-05-16 16:29:40|564.71|562.31|564.71|562.31|564.8|562.4|564.52|562.12|0
1652718590000|2022-05-16 16:29:50|565.08|562.68|565.27|562.87|565.27|562.87|564.71|562.31|0
1652718600000|2022-05-16 16:30:00|566.2|563.8|565.08|562.68|566.2|563.8|565.08|562.68|0
1652718610000|2022-05-16 16:30:10|565.27|562.87|564.89|562.49|565.27|562.87|564.89|562.49|0
1652718620000|2022-05-16 16:30:20|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1652718630000|2022-05-16 16:30:30|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1652718640000|2022-05-16 16:30:40|566.01|563.61|566.57|564.17|566.57|564.17|566.01|563.61|0
1652718650000|2022-05-16 16:30:50|566.01|563.61|566.57|564.17|567.13|564.73|566.01|563.61|0
1652718660000|2022-05-16 16:31:00|567.42|565.02|567.32|564.92|567.51|565.11|567.32|564.92|0
1652718670000|2022-05-16 16:31:10|566.95|564.55|567.13|564.73|567.32|564.92|566.86|564.46|0
1652718680000|2022-05-16 16:31:20|566.95|564.55|566.57|564.17|567.32|564.92|566.57|564.17|0
1652718690000|2022-05-16 16:31:30|566.39|563.99|566.2|563.8|566.39|563.99|565.82|563.42|0
1652718700000|2022-05-16 16:31:40|566.01|563.61|566.3|563.9|566.3|563.9|565.82|563.42|0
1652718710000|2022-05-16 16:31:50|566.67|564.27|566.76|564.36|566.76|564.36|566.57|564.17|0
1652718720000|2022-05-16 16:32:00|566.2|563.8|565.82|563.42|566.2|563.8|565.82|563.42|0
1652718730000|2022-05-16 16:32:10|566.01|563.61|566.95|564.55|566.95|564.55|566.01|563.61|0
1652718740000|2022-05-16 16:32:20|566.76|564.36|566.57|564.17|566.76|564.36|566.57|564.17|0
1652718750000|2022-05-16 16:32:30|566.38|563.98|563.4|561|566.38|563.98|563.03|560.63|0
1652718760000|2022-05-16 16:32:40|562.66|560.26|564.15|561.75|564.15|561.75|562.66|560.26|0
1652718770000|2022-05-16 16:32:50|563.96|561.56|563.4|561|563.96|561.56|563.4|561|0
1652718780000|2022-05-16 16:33:00|563.21|560.81|562.66|560.26|563.21|560.81|562.47|560.07|0
1652718790000|2022-05-16 16:33:10|563.59|561.19|564.7|562.3|564.7|562.3|563.59|561.19|0
1652718800000|2022-05-16 16:33:20|564.15|561.75|564.7|562.3|564.7|562.3|563.77|561.37|0
1652718810000|2022-05-16 16:33:30|564.33|561.93|564.33|561.93|564.7|562.3|564.33|561.93|0
1652718820000|2022-05-16 16:33:40|564.52|562.12|564.15|561.75|564.52|562.12|564.15|561.75|0
1652718830000|2022-05-16 16:33:50|564.33|561.93|563.96|561.56|564.7|562.3|563.96|561.56|0
1652718840000|2022-05-16 16:34:00|563.59|561.19|563.77|561.37|564.15|561.75|563.59|561.19|0
1652718850000|2022-05-16 16:34:10|564.52|562.12|563.96|561.56|564.89|562.49|563.77|561.37|0
1652718860000|2022-05-16 16:34:20|564.33|561.93|564.14|561.74|564.33|561.93|563.96|561.56|0
1652718870000|2022-05-16 16:34:30|564.7|562.3|564.7|562.3|564.89|562.49|564.7|562.3|0
1652718880000|2022-05-16 16:34:40|564.33|561.93|564.33|561.93|564.52|562.12|564.33|561.93|0
1652718890000|2022-05-16 16:34:50|564.7|562.3|564.33|561.93|564.7|562.3|564.14|561.74|0
1652718900000|2022-05-16 16:35:00|563.4|561|562.28|559.88|563.59|561.19|562.28|559.88|0
1652718910000|2022-05-16 16:35:10|561.72|559.32|561.35|558.95|561.72|559.32|561.35|558.95|0
1652718920000|2022-05-16 16:35:20|560.98|558.58|561.17|558.77|561.17|558.77|560.24|557.84|0
1652718930000|2022-05-16 16:35:30|561.35|558.95|562.1|559.7|562.28|559.88|561.35|558.95|0
1652718940000|2022-05-16 16:35:40|561.72|559.32|562.47|560.07|562.47|560.07|561.72|559.32|0
1652718950000|2022-05-16 16:35:50|562.84|560.44|562.01|559.61|563.03|560.63|562.01|559.61|0
1652718960000|2022-05-16 16:36:00|561.72|559.32|562.1|559.7|562.28|559.88|561.72|559.32|0
1652718970000|2022-05-16 16:36:10|562.65|560.25|561.72|559.32|562.65|560.25|561.35|558.95|0
1652718980000|2022-05-16 16:36:20|561.91|559.51|562.1|559.7|562.1|559.7|561.72|559.32|0
1652718990000|2022-05-16 16:36:30|562.28|559.88|563.59|561.19|563.59|561.19|562.28|559.88|0
1652719000000|2022-05-16 16:36:40|563.4|561|564.14|561.74|564.52|562.12|563.4|561|0
1652719010000|2022-05-16 16:36:50|563.96|561.56|563.77|561.37|563.96|561.56|563.77|561.37|0
1652719020000|2022-05-16 16:37:00|564.14|561.74|566.2|563.8|566.2|563.8|564.14|561.74|0
1652719030000|2022-05-16 16:37:10|566.38|563.98|565.82|563.42|566.38|563.98|565.82|563.42|0
1652719040000|2022-05-16 16:37:20|565.45|563.05|565.17|562.77|565.45|563.05|564.7|562.3|0
1652719050000|2022-05-16 16:37:30|565.64|563.24|565.64|563.24|565.64|563.24|565.08|562.68|0
1652719060000|2022-05-16 16:37:40|565.82|563.42|565.64|563.24|566.29|563.89|565.64|563.24|0
1652719070000|2022-05-16 16:37:50|565.26|562.86|565.26|562.86|565.26|562.86|564.7|562.3|0
1652719080000|2022-05-16 16:38:00|565.36|562.96|565.26|562.86|565.36|562.96|564.89|562.49|0
1652719090000|2022-05-16 16:38:10|565.64|563.24|565.26|562.86|565.64|563.24|565.26|562.86|0
1652719100000|2022-05-16 16:38:20|565.45|563.05|566.2|563.8|566.2|563.8|565.45|563.05|0
1652719110000|2022-05-16 16:38:30|566.38|563.98|566.2|563.8|566.38|563.98|565.82|563.42|0
1652719120000|2022-05-16 16:38:40|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1652719130000|2022-05-16 16:38:50|566.38|563.98|567.32|564.92|567.32|564.92|566.38|563.98|0
1652719140000|2022-05-16 16:39:00|567.5|565.1|568.25|565.85|568.44|566.04|567.5|565.1|0
1652719150000|2022-05-16 16:39:10|567.88|565.48|566.94|564.54|567.88|565.48|566.94|564.54|0
1652719160000|2022-05-16 16:39:20|566.76|564.36|567.88|565.48|567.88|565.48|566.76|564.36|0
1652719170000|2022-05-16 16:39:30|568.44|566.04|569.19|566.79|569.38|566.98|568.44|566.04|0
1652719180000|2022-05-16 16:39:40|569|566.6|569.38|566.98|569.56|567.16|569|566.6|0
1652719190000|2022-05-16 16:39:50|569.47|567.07|569.19|566.79|569.56|567.16|569.19|566.79|0
1652719200000|2022-05-16 16:40:00|569.38|566.98|570.31|567.91|570.88|568.48|569.38|566.98|0
1652719210000|2022-05-16 16:40:10|569.94|567.54|570.12|567.72|570.31|567.91|569.94|567.54|0
1652719220000|2022-05-16 16:40:20|570.31|567.91|569|566.6|570.31|567.91|569|566.6|0
1652719230000|2022-05-16 16:40:30|569.1|566.7|568.81|566.41|569.19|566.79|568.44|566.04|0
1652719240000|2022-05-16 16:40:40|568.63|566.23|568.44|566.04|568.63|566.23|568.44|566.04|0
1652719250000|2022-05-16 16:40:50|568.06|565.66|568.06|565.66|568.06|565.66|568.06|565.66|0
1652719260000|2022-05-16 16:41:00|568.44|566.04|568.81|566.41|568.81|566.41|568.44|566.04|0
1652719270000|2022-05-16 16:41:10|568.63|566.23|569.38|566.98|569.38|566.98|568.63|566.23|0
1652719280000|2022-05-16 16:41:20|569.29|566.89|569.38|566.98|569.38|566.98|569.19|566.79|0
1652719290000|2022-05-16 16:41:30|569.56|567.16|568.63|566.23|569.56|567.16|568.63|566.23|0
1652719300000|2022-05-16 16:41:40|568.81|566.41|569.37|566.97|569.37|566.97|568.81|566.41|0
1652719310000|2022-05-16 16:41:50|569.56|567.16|569.75|567.35|569.75|567.35|569.19|566.79|0
1652719320000|2022-05-16 16:42:00|569.37|566.97|569.56|567.16|569.75|567.35|569.37|566.97|0
1652719330000|2022-05-16 16:42:10|569.75|567.35|569.94|567.54|570.12|567.72|569.75|567.35|0
1652719340000|2022-05-16 16:42:20|570.5|568.1|570.5|568.1|570.5|568.1|570.31|567.91|0
1652719350000|2022-05-16 16:42:30|570.69|568.29|570.69|568.29|570.69|568.29|570.5|568.1|0
1652719360000|2022-05-16 16:42:40|570.31|567.91|569.37|566.97|570.31|567.91|569.37|566.97|0
1652719370000|2022-05-16 16:42:50|569.75|567.35|569.85|567.45|569.94|567.54|569.75|567.35|0
1652719380000|2022-05-16 16:43:00|569.67|567.27|569.85|567.45|570.04|567.64|569.67|567.27|0
1652719390000|2022-05-16 16:43:10|569.67|567.27|569.29|566.89|569.67|567.27|569.29|566.89|0
1652719400000|2022-05-16 16:43:20|569.1|566.7|569.66|567.26|569.66|567.26|569.1|566.7|0
1652719410000|2022-05-16 16:43:30|569.85|567.45|569.97|567.57|571.13|568.73|569.85|567.45|0
1652719420000|2022-05-16 16:43:40|569.78|567.38|570.15|567.75|570.15|567.75|569.78|567.38|0
1652719430000|2022-05-16 16:43:50|569.97|567.57|569.59|567.19|569.97|567.57|569.59|567.19|0
1652719440000|2022-05-16 16:44:00|570.15|567.75|571.58|569.18|571.58|569.18|570.15|567.75|0
1652719450000|2022-05-16 16:44:10|571.77|569.37|571.39|568.99|571.95|569.55|571.39|568.99|0
1652719460000|2022-05-16 16:44:20|571.2|568.8|571.02|568.62|571.2|568.8|571.02|568.62|0
1652719470000|2022-05-16 16:44:30|571.58|569.18|571.77|569.37|571.77|569.37|571.58|569.18|0
1652719480000|2022-05-16 16:44:40|571.95|569.55|571.58|569.18|571.95|569.55|571.58|569.18|0
1652719490000|2022-05-16 16:44:50|571.2|568.8|571.2|568.8|571.2|568.8|570.93|568.53|0
1652719500000|2022-05-16 16:45:00|571.39|568.99|571.95|569.55|571.95|569.55|571.39|568.99|0
1652719510000|2022-05-16 16:45:10|572.52|570.12|572.33|569.93|572.52|570.12|572.33|569.93|0
1652719520000|2022-05-16 16:45:20|571.77|569.37|571.2|568.8|571.77|569.37|571.2|568.8|0
1652719530000|2022-05-16 16:45:30|571.58|569.18|571.49|569.09|571.58|569.18|571.39|568.99|0
1652719540000|2022-05-16 16:45:40|571.39|568.99|571.58|569.18|571.58|569.18|571.2|568.8|0
1652719550000|2022-05-16 16:45:50|571.3|568.9|571.39|568.99|571.39|568.99|571.2|568.8|0
1652719560000|2022-05-16 16:46:00|570.83|568.43|570.55|568.15|570.83|568.43|570.55|568.15|0
1652719570000|2022-05-16 16:46:10|570.45|568.05|570.83|568.43|571.02|568.62|570.45|568.05|0
1652719580000|2022-05-16 16:46:20|571.2|568.8|570.36|567.96|571.2|568.8|570.36|567.96|0
1652719590000|2022-05-16 16:46:30|570.64|568.24|569.89|567.49|570.64|568.24|569.89|567.49|0
1652719600000|2022-05-16 16:46:40|569.52|567.12|570.45|568.05|570.45|568.05|569.52|567.12|0
1652719610000|2022-05-16 16:46:50|569.71|567.31|569.33|566.93|569.71|567.31|569.33|566.93|0
1652719620000|2022-05-16 16:47:00|570.08|567.68|570.45|568.05|570.45|568.05|569.89|567.49|0
1652719630000|2022-05-16 16:47:10|570.08|567.68|569.71|567.31|570.08|567.68|569.71|567.31|0
1652719640000|2022-05-16 16:47:20|570.08|567.68|569.99|567.59|570.27|567.87|569.99|567.59|0
1652719650000|2022-05-16 16:47:30|569.71|567.31|569.7|567.3|569.89|567.49|569.52|567.12|0
1652719660000|2022-05-16 16:47:40|569.52|567.12|568.77|566.37|569.52|567.12|568.77|566.37|0
1652719670000|2022-05-16 16:47:50|568.4|566|568.4|566|568.4|566|567.84|565.44|0
1652719680000|2022-05-16 16:48:00|568.96|566.56|568.21|565.81|569.14|566.74|568.21|565.81|0
1652719690000|2022-05-16 16:48:10|567.65|565.25|566.34|563.94|567.65|565.25|566.34|563.94|0
1652719700000|2022-05-16 16:48:20|566.63|564.23|566.71|564.31|566.71|564.31|566.53|564.13|0
1652719710000|2022-05-16 16:48:30|566.34|563.94|566.34|563.94|566.71|564.31|566.16|563.76|0
1652719720000|2022-05-16 16:48:40|565.97|563.57|566.16|563.76|566.34|563.94|565.97|563.57|0
1652719730000|2022-05-16 16:48:50|565.97|563.57|565.6|563.2|565.97|563.57|565.6|563.2|0
1652719740000|2022-05-16 16:49:00|566.34|563.94|567.27|564.87|567.27|564.87|566.34|563.94|0
1652719750000|2022-05-16 16:49:10|566.71|564.31|565.97|563.57|566.71|564.31|565.97|563.57|0
1652719760000|2022-05-16 16:49:20|565.78|563.38|565.6|563.2|565.78|563.38|565.51|563.11|0
1652719770000|2022-05-16 16:49:30|565.78|563.38|567.09|564.69|567.09|564.69|565.78|563.38|0
1652719780000|2022-05-16 16:49:40|567.27|564.87|566.34|563.94|567.27|564.87|566.34|563.94|0
1652719790000|2022-05-16 16:49:50|565.97|563.57|565.22|562.82|565.97|563.57|565.22|562.82|0
1652719800000|2022-05-16 16:50:00|564.85|562.45|565.22|562.82|565.22|562.82|564.48|562.08|0
1652719810000|2022-05-16 16:50:10|565.04|562.64|566.15|563.75|566.15|563.75|565.04|562.64|0
1652719820000|2022-05-16 16:50:20|565.41|563.01|566.15|563.75|566.34|563.94|565.41|563.01|0
1652719830000|2022-05-16 16:50:30|566.34|563.94|566.15|563.75|566.53|564.13|565.97|563.57|0
1652719840000|2022-05-16 16:50:40|566.53|564.13|566.9|564.5|566.9|564.5|566.53|564.13|0
1652719850000|2022-05-16 16:50:50|567.09|564.69|566.9|564.5|567.46|565.06|566.9|564.5|0
1652719860000|2022-05-16 16:51:00|566.71|564.31|567.27|564.87|567.27|564.87|566.71|564.31|0
1652719870000|2022-05-16 16:51:10|567.46|565.06|567.09|564.69|567.46|565.06|567.09|564.69|0
1652719880000|2022-05-16 16:51:20|566.71|564.31|567.46|565.06|567.46|565.06|566.71|564.31|0
1652719890000|2022-05-16 16:51:30|567.65|565.25|568.21|565.81|568.21|565.81|567.65|565.25|0
1652719900000|2022-05-16 16:51:40|568.39|565.99|568.96|566.56|568.96|566.56|568.39|565.99|0
1652719910000|2022-05-16 16:51:50|568.77|566.37|569.14|566.74|569.14|566.74|568.77|566.37|0
1652719920000|2022-05-16 16:52:00|569.33|566.93|568.96|566.56|569.52|567.12|568.96|566.56|0
1652719930000|2022-05-16 16:52:10|568.58|566.18|568.02|565.62|568.77|566.37|568.02|565.62|0
1652719940000|2022-05-16 16:52:20|568.39|565.99|568.77|566.37|568.77|566.37|568.21|565.81|0
1652719950000|2022-05-16 16:52:30|568.58|566.18|568.77|566.37|569.14|566.74|568.58|566.18|0
1652719960000|2022-05-16 16:52:40|568.96|566.56|569.05|566.65|569.14|566.74|568.96|566.56|0
1652719970000|2022-05-16 16:52:50|568.58|566.18|569.14|566.74|569.14|566.74|568.39|565.99|0
1652719980000|2022-05-16 16:53:00|568.96|566.56|568.96|566.56|569.14|566.74|568.96|566.56|0
1652719990000|2022-05-16 16:53:10|568.77|566.37|569.7|567.3|569.7|567.3|568.77|566.37|0
1652720000000|2022-05-16 16:53:20|569.89|567.49|569.89|567.49|570.26|567.86|569.61|567.21|0
1652720010000|2022-05-16 16:53:30|569.7|567.3|569.24|566.84|569.89|567.49|569.24|566.84|0
1652720020000|2022-05-16 16:53:40|569.52|567.12|569.52|567.12|569.52|567.12|569.33|566.93|0
1652720030000|2022-05-16 16:53:50|569.24|566.84|569.43|567.03|569.43|567.03|569.14|566.74|0
1652720040000|2022-05-16 16:54:00|569.52|567.12|569.89|567.49|569.89|567.49|569.14|566.74|0
1652720050000|2022-05-16 16:54:10|570.08|567.68|570.83|568.43|571.01|568.61|570.08|567.68|0
1652720060000|2022-05-16 16:54:20|571.76|569.36|571.39|568.99|571.76|569.36|571.39|568.99|0
1652720070000|2022-05-16 16:54:30|571.01|568.61|570.64|568.24|571.01|568.61|570.26|567.86|0
1652720080000|2022-05-16 16:54:40|570.45|568.05|571.01|568.61|571.01|568.61|570.45|568.05|0
1652720090000|2022-05-16 16:54:50|571.39|568.99|571.01|568.61|571.39|568.99|571.01|568.61|0
1652720100000|2022-05-16 16:55:00|571.58|569.18|571.76|569.36|571.76|569.36|571.49|569.09|0
1652720110000|2022-05-16 16:55:10|571.58|569.18|571.39|568.99|571.58|569.18|571.39|568.99|0
1652720120000|2022-05-16 16:55:20|570.64|568.24|570.64|568.24|570.64|568.24|570.26|567.86|0
1652720130000|2022-05-16 16:55:30|571.01|568.61|571.2|568.8|571.2|568.8|570.64|568.24|0
1652720140000|2022-05-16 16:55:40|571.58|569.18|572.33|569.93|572.33|569.93|571.58|569.18|0
1652720150000|2022-05-16 16:55:50|571.95|569.55|571.2|568.8|571.95|569.55|571.2|568.8|0
1652720160000|2022-05-16 16:56:00|572.33|569.93|571.58|569.18|572.33|569.93|571.58|569.18|0
1652720170000|2022-05-16 16:56:10|572.14|569.74|572.33|569.93|572.33|569.93|571.95|569.55|0
1652720180000|2022-05-16 16:56:20|571.95|569.55|572.14|569.74|572.42|570.02|571.86|569.46|0
1652720190000|2022-05-16 16:56:30|571.95|569.55|572.33|569.93|572.33|569.93|571.95|569.55|0
1652720200000|2022-05-16 16:56:40|572.7|570.3|572.14|569.74|572.7|570.3|572.14|569.74|0
1652720210000|2022-05-16 16:56:50|571.39|568.99|571.2|568.8|571.39|568.99|571.2|568.8|0
1652720220000|2022-05-16 16:57:00|571.57|569.17|571.95|569.55|571.95|569.55|571.57|569.17|0
1652720230000|2022-05-16 16:57:10|571.57|569.17|571.57|569.17|571.57|569.17|571.39|568.99|0
1652720240000|2022-05-16 16:57:20|571.2|568.8|571.39|568.99|571.57|569.17|571.01|568.61|0
1652720250000|2022-05-16 16:57:30|571.2|568.8|571.2|568.8|571.57|569.17|571.01|568.61|0
1652720260000|2022-05-16 16:57:40|571.01|568.61|570.64|568.24|571.2|568.8|570.64|568.24|0
1652720270000|2022-05-16 16:57:50|570.26|567.86|570.83|568.43|570.83|568.43|570.26|567.86|0
1652720280000|2022-05-16 16:58:00|570.64|568.24|571.01|568.61|571.01|568.61|570.26|567.86|0
1652720290000|2022-05-16 16:58:10|570.45|568.05|570.26|567.86|570.45|568.05|570.26|567.86|0
1652720300000|2022-05-16 16:58:20|570.08|567.68|569.33|566.93|570.08|567.68|569.33|566.93|0
1652720310000|2022-05-16 16:58:30|568.77|566.37|569.33|566.93|569.33|566.93|568.77|566.37|0
1652720320000|2022-05-16 16:58:40|569.51|567.11|570.08|567.68|570.08|567.68|569.33|566.93|0
1652720330000|2022-05-16 16:58:50|569.89|567.49|570.45|568.05|570.45|568.05|569.89|567.49|0
1652720340000|2022-05-16 16:59:00|570.64|568.24|570.45|568.05|570.82|568.42|570.45|568.05|0
1652720350000|2022-05-16 16:59:10|570.26|567.86|569.51|567.11|570.26|567.86|569.51|567.11|0
1652720360000|2022-05-16 16:59:20|569.89|567.49|569.89|567.49|569.89|567.49|569.8|567.4|0
1652720370000|2022-05-16 16:59:30|569.99|567.59|570.45|568.05|570.45|568.05|569.99|567.59|0
1652720380000|2022-05-16 16:59:40|570.82|568.42|570.26|567.86|570.82|568.42|570.17|567.77|0
1652720390000|2022-05-16 16:59:50|569.8|567.4|569.7|567.3|569.8|567.4|569.7|567.3|0
1652720400000|2022-05-16 17:00:00|570.82|568.42|570.92|568.52|571.01|568.61|570.82|568.42|0
1652720410000|2022-05-16 17:00:10|570.82|568.42|571.39|568.99|571.39|568.99|570.82|568.42|0
1652720420000|2022-05-16 17:00:20|571.76|569.36|571.57|569.17|571.76|569.36|571.57|569.17|0
1652720430000|2022-05-16 17:00:30|571.2|568.8|572.7|570.3|572.7|570.3|571.2|568.8|0
1652720440000|2022-05-16 17:00:40|573.07|570.67|572.89|570.49|573.26|570.86|572.89|570.49|0
1652720450000|2022-05-16 17:00:50|572.51|570.11|572.14|569.74|572.89|570.49|572.14|569.74|0
1652720460000|2022-05-16 17:01:00|572.7|570.3|572.51|570.11|572.89|570.49|572.51|570.11|0
1652720470000|2022-05-16 17:01:10|572.32|569.92|571.39|568.99|572.32|569.92|571.39|568.99|0
1652720480000|2022-05-16 17:01:20|571.01|568.61|571.2|568.8|571.2|568.8|570.82|568.42|0
1652720490000|2022-05-16 17:01:30|570.82|568.42|571.2|568.8|571.2|568.8|570.64|568.24|0
1652720500000|2022-05-16 17:01:40|571.57|569.17|571.01|568.61|571.57|569.17|571.01|568.61|0
1652720510000|2022-05-16 17:01:50|570.82|568.42|570.64|568.24|570.82|568.42|570.26|567.86|0
1652720520000|2022-05-16 17:02:00|569.89|567.49|570.07|567.67|570.07|567.67|569.89|567.49|0
1652720530000|2022-05-16 17:02:10|569.89|567.49|569.14|566.74|569.89|567.49|569.14|566.74|0
1652720540000|2022-05-16 17:02:20|569.51|567.11|570.26|567.86|570.26|567.86|569.51|567.11|0
1652720550000|2022-05-16 17:02:30|570.07|567.67|569.7|567.3|570.07|567.67|569.7|567.3|0
1652720560000|2022-05-16 17:02:40|570.07|567.67|569.14|566.74|570.07|567.67|569.14|566.74|0
1652720570000|2022-05-16 17:02:50|568.58|566.18|569.7|567.3|569.7|567.3|568.58|566.18|0
1652720580000|2022-05-16 17:03:00|569.33|566.93|568.95|566.55|569.42|567.02|568.95|566.55|0
1652720590000|2022-05-16 17:03:10|569.05|566.65|568.86|566.46|569.05|566.65|568.76|566.36|0
1652720600000|2022-05-16 17:03:20|568.39|565.99|568.58|566.18|568.95|566.55|568.39|565.99|0
1652720610000|2022-05-16 17:03:30|568.95|566.55|568.95|566.55|568.95|566.55|568.58|566.18|0
1652720620000|2022-05-16 17:03:40|569.14|566.74|569.14|566.74|569.14|566.74|568.95|566.55|0
1652720630000|2022-05-16 17:03:50|569.33|566.93|568.76|566.36|569.33|566.93|568.67|566.27|0
1652720640000|2022-05-16 17:04:00|568.58|566.18|569.14|566.74|569.14|566.74|568.39|565.99|0
1652720650000|2022-05-16 17:04:10|569.05|566.65|569.33|566.93|569.51|567.11|569.05|566.65|0
1652720660000|2022-05-16 17:04:20|568.67|566.27|568.95|566.55|568.95|566.55|568.2|565.8|0
1652720670000|2022-05-16 17:04:30|568.76|566.36|569.33|566.93|569.33|566.93|568.76|566.36|0
1652720680000|2022-05-16 17:04:40|569.14|566.74|569.14|566.74|569.24|566.84|569.14|566.74|0
1652720690000|2022-05-16 17:04:50|568.95|566.55|567.64|565.24|568.95|566.55|567.64|565.24|0
1652720700000|2022-05-16 17:05:00|568.2|565.8|568.2|565.8|568.2|565.8|568.02|565.62|0
1652720710000|2022-05-16 17:05:10|568.39|565.99|568.95|566.55|568.95|566.55|568.39|565.99|0
1652720720000|2022-05-16 17:05:20|568.39|565.99|568.58|566.18|568.76|566.36|568.2|565.8|0
1652720730000|2022-05-16 17:05:30|568.95|566.55|569.51|567.11|569.51|567.11|568.76|566.36|0
1652720740000|2022-05-16 17:05:40|568.76|566.36|568.58|566.18|568.76|566.36|568.58|566.18|0
1652720750000|2022-05-16 17:05:50|568.2|565.8|567.83|565.43|568.2|565.8|567.83|565.43|0
1652720760000|2022-05-16 17:06:00|568.02|565.62|568.2|565.8|568.2|565.8|568.02|565.62|0
1652720770000|2022-05-16 17:06:10|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1652720780000|2022-05-16 17:06:20|566.9|564.5|565.96|563.56|566.9|564.5|565.96|563.56|0
1652720790000|2022-05-16 17:06:30|566.52|564.12|566.34|563.94|566.52|564.12|566.15|563.75|0
1652720800000|2022-05-16 17:06:40|566.15|563.75|565.96|563.56|566.71|564.31|565.96|563.56|0
1652720810000|2022-05-16 17:06:50|566.34|563.94|565.96|563.56|566.34|563.94|565.96|563.56|0
1652720820000|2022-05-16 17:07:00|565.4|563|565.4|563|565.59|563.19|565.4|563|0
1652720830000|2022-05-16 17:07:10|565.96|563.56|565.78|563.38|565.96|563.56|565.59|563.19|0
1652720840000|2022-05-16 17:07:20|565.4|563|564.84|562.44|565.4|563|564.84|562.44|0
1652720850000|2022-05-16 17:07:30|564.66|562.26|563.36|560.96|564.66|562.26|563.17|560.77|0
1652720860000|2022-05-16 17:07:40|563.73|561.33|563.64|561.24|563.91|561.51|563.64|561.24|0
1652720870000|2022-05-16 17:07:50|563.54|561.14|563.36|560.96|563.64|561.24|563.36|560.96|0
1652720880000|2022-05-16 17:08:00|563.73|561.33|564.84|562.44|564.84|562.44|563.73|561.33|0
1652720890000|2022-05-16 17:08:10|564.29|561.89|563.36|560.96|564.29|561.89|563.36|560.96|0
1652720900000|2022-05-16 17:08:20|563.54|561.14|564.47|562.07|564.47|562.07|563.54|561.14|0
1652720910000|2022-05-16 17:08:30|564.66|562.26|564.1|561.7|564.66|562.26|564.1|561.7|0
1652720920000|2022-05-16 17:08:40|564.29|561.89|563.91|561.51|564.29|561.89|563.91|561.51|0
1652720930000|2022-05-16 17:08:50|564.29|561.89|564.1|561.7|564.29|561.89|563.64|561.24|0
1652720940000|2022-05-16 17:09:00|564.2|561.8|564.1|561.7|564.2|561.8|563.91|561.51|0
1652720950000|2022-05-16 17:09:10|563.73|561.33|563.91|561.51|563.91|561.51|563.73|561.33|0
1652720960000|2022-05-16 17:09:20|563.73|561.33|564.47|562.07|564.47|562.07|563.73|561.33|0
1652720970000|2022-05-16 17:09:30|564.29|561.89|563.35|560.95|564.29|561.89|563.35|560.95|0
1652720980000|2022-05-16 17:09:40|563.54|561.14|563.73|561.33|563.73|561.33|563.54|561.14|0
1652720990000|2022-05-16 17:09:50|562.98|560.58|563.17|560.77|563.35|560.95|562.98|560.58|0
1652721000000|2022-05-16 17:10:00|563.54|561.14|564.1|561.7|564.1|561.7|563.54|561.14|0
1652721010000|2022-05-16 17:10:10|563.73|561.33|564.28|561.88|564.28|561.88|563.35|560.95|0
1652721020000|2022-05-16 17:10:20|563.73|561.33|563.73|561.33|563.91|561.51|563.73|561.33|0
1652721030000|2022-05-16 17:10:30|564.1|561.7|564.47|562.07|564.47|562.07|563.91|561.51|0
1652721040000|2022-05-16 17:10:40|564.28|561.88|564.66|562.26|564.66|562.26|564.28|561.88|0
1652721050000|2022-05-16 17:10:50|564.47|562.07|564.47|562.07|564.66|562.26|564.47|562.07|0
1652721060000|2022-05-16 17:11:00|564.57|562.17|563.35|560.95|564.57|562.17|563.35|560.95|0
1652721070000|2022-05-16 17:11:10|563.17|560.77|562.98|560.58|563.17|560.77|562.98|560.58|0
1652721080000|2022-05-16 17:11:20|563.26|560.86|562.34|559.94|563.26|560.86|562.34|559.94|0
1652721090000|2022-05-16 17:11:30|562.24|559.84|560.01|557.61|562.24|559.84|560.01|557.61|0
1652721100000|2022-05-16 17:11:40|559.83|557.43|559.64|557.24|560.01|557.61|559.46|557.06|0
1652721110000|2022-05-16 17:11:50|559.08|556.68|559.08|556.68|559.08|556.68|558.71|556.31|0
1652721120000|2022-05-16 17:12:00|559.27|556.87|558.71|556.31|559.27|556.87|558.34|555.94|0
1652721130000|2022-05-16 17:12:10|559.08|556.68|559.45|557.05|559.45|557.05|558.71|556.31|0
1652721140000|2022-05-16 17:12:20|559.64|557.24|559.64|557.24|559.83|557.43|559.64|557.24|0
1652721150000|2022-05-16 17:12:30|559.08|556.68|558.71|556.31|559.08|556.68|558.71|556.31|0
1652721160000|2022-05-16 17:12:40|558.53|556.13|558.9|556.5|558.9|556.5|558.34|555.94|0
1652721170000|2022-05-16 17:12:50|559.27|556.87|559.27|556.87|559.27|556.87|558.9|556.5|0
1652721180000|2022-05-16 17:13:00|559.45|557.05|558.53|556.13|559.45|557.05|558.53|556.13|0
1652721190000|2022-05-16 17:13:10|559.08|556.68|558.81|556.41|559.08|556.68|558.81|556.41|0
1652721200000|2022-05-16 17:13:20|558.71|556.31|558.53|556.13|558.71|556.31|558.53|556.13|0
1652721210000|2022-05-16 17:13:30|558.16|555.76|558.34|555.94|558.34|555.94|557.97|555.57|0
1652721220000|2022-05-16 17:13:40|558.53|556.13|558.9|556.5|559.08|556.68|558.53|556.13|0
1652721230000|2022-05-16 17:13:50|558.53|556.13|558.71|556.31|558.9|556.5|558.53|556.13|0
1652721240000|2022-05-16 17:14:00|558.44|556.04|558.34|555.94|558.9|556.5|558.34|555.94|0
1652721250000|2022-05-16 17:14:10|558.16|555.76|558.71|556.31|558.71|556.31|558.07|555.67|0
1652721260000|2022-05-16 17:14:20|558.34|555.94|557.79|555.39|558.34|555.94|557.79|555.39|0
1652721270000|2022-05-16 17:14:30|557.6|555.2|557.79|555.39|557.97|555.57|557.6|555.2|0
1652721280000|2022-05-16 17:14:40|557.6|555.2|557.03|554.63|558.53|556.13|557.03|554.63|0
1652721290000|2022-05-16 17:14:50|558.44|556.04|559.18|556.78|559.18|556.78|558.44|556.04|0
1652721300000|2022-05-16 17:15:00|558.81|556.41|558.25|555.85|558.81|556.41|558.25|555.85|0
1652721310000|2022-05-16 17:15:10|558.44|556.04|558.44|556.04|558.81|556.41|558.44|556.04|0
1652721320000|2022-05-16 17:15:20|558.62|556.22|558.99|556.59|558.99|556.59|558.25|555.85|0
1652721330000|2022-05-16 17:15:30|559.36|556.96|559.36|556.96|559.36|556.96|559.09|556.69|0
1652721340000|2022-05-16 17:15:40|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1652721350000|2022-05-16 17:15:50|559.55|557.15|559.55|557.15|559.55|557.15|559.18|556.78|0
1652721360000|2022-05-16 17:16:00|559.73|557.33|559.55|557.15|559.73|557.33|559.18|556.78|0
1652721370000|2022-05-16 17:16:10|559.36|556.96|559.46|557.06|559.55|557.15|559.36|556.96|0
1652721380000|2022-05-16 17:16:20|559.73|557.33|558.99|556.59|559.73|557.33|558.99|556.59|0
1652721390000|2022-05-16 17:16:30|558.81|556.41|559.27|556.87|559.73|557.33|558.81|556.41|0
1652721400000|2022-05-16 17:16:40|559.18|556.78|558.99|556.59|559.18|556.78|558.99|556.59|0
1652721410000|2022-05-16 17:16:50|558.81|556.41|559.36|556.96|559.36|556.96|558.62|556.22|0
1652721420000|2022-05-16 17:17:00|558.44|556.04|558.81|556.41|558.81|556.41|558.25|555.85|0
1652721430000|2022-05-16 17:17:10|558.99|556.59|558.81|556.41|559.18|556.78|558.62|556.22|0
1652721440000|2022-05-16 17:17:20|558.99|556.59|558.44|556.04|558.99|556.59|558.44|556.04|0
1652721450000|2022-05-16 17:17:30|558.25|555.85|559.36|556.96|559.36|556.96|558.25|555.85|0
1652721460000|2022-05-16 17:17:40|558.99|556.59|559.55|557.15|559.55|557.15|558.99|556.59|0
1652721470000|2022-05-16 17:17:50|559.92|557.52|561.22|558.82|561.22|558.82|559.92|557.52|0
1652721480000|2022-05-16 17:18:00|561.59|559.19|562.52|560.12|562.52|560.12|561.59|559.19|0
1652721490000|2022-05-16 17:18:10|562.89|560.49|564.38|561.98|564.38|561.98|562.89|560.49|0
1652721500000|2022-05-16 17:18:20|564.48|562.08|563.82|561.42|564.57|562.17|563.82|561.42|0
1652721510000|2022-05-16 17:18:30|563.45|561.05|563.26|560.86|563.63|561.23|563.26|560.86|0
1652721520000|2022-05-16 17:18:40|563.17|560.77|563.36|560.96|563.36|560.96|563.17|560.77|0
1652721530000|2022-05-16 17:18:50|563.26|560.86|562.89|560.49|563.26|560.86|562.52|560.12|0
1652721540000|2022-05-16 17:19:00|563.17|560.77|562.15|559.75|563.17|560.77|562.15|559.75|0
1652721550000|2022-05-16 17:19:10|562.52|560.12|563.63|561.23|563.63|561.23|562.52|560.12|0
1652721560000|2022-05-16 17:19:20|563.45|561.05|563.45|561.05|563.63|561.23|563.45|561.05|0
1652721570000|2022-05-16 17:19:30|562.89|560.49|563.08|560.68|563.08|560.68|562.89|560.49|0
1652721580000|2022-05-16 17:19:40|563.45|561.05|564.19|561.79|564.19|561.79|563.45|561.05|0
1652721590000|2022-05-16 17:19:50|564.57|562.17|565.12|562.72|565.5|563.1|564.57|562.17|0
1652721600000|2022-05-16 17:20:00|564.75|562.35|564.38|561.98|564.75|562.35|564.38|561.98|0
1652721610000|2022-05-16 17:20:10|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1652721620000|2022-05-16 17:20:20|565.12|562.72|565.12|562.72|565.5|563.1|565.12|562.72|0
1652721630000|2022-05-16 17:20:30|564.57|562.17|563.82|561.42|564.57|562.17|563.82|561.42|0
1652721640000|2022-05-16 17:20:40|564.19|561.79|563.63|561.23|564.38|561.98|563.63|561.23|0
1652721650000|2022-05-16 17:20:50|564.01|561.61|563.63|561.23|564.57|562.17|563.63|561.23|0
1652721660000|2022-05-16 17:21:00|563.45|561.05|563.92|561.52|563.92|561.52|563.45|561.05|0
1652721670000|2022-05-16 17:21:10|564.01|561.61|564.19|561.79|564.19|561.79|563.82|561.42|0
1652721680000|2022-05-16 17:21:20|563.82|561.42|563.63|561.23|564.19|561.79|563.63|561.23|0
1652721690000|2022-05-16 17:21:30|563.45|561.05|562.89|560.49|563.63|561.23|562.89|560.49|0
1652721700000|2022-05-16 17:21:40|562.7|560.3|562.15|559.75|562.7|560.3|562.15|559.75|0
1652721710000|2022-05-16 17:21:50|561.69|559.29|561.31|558.91|561.69|559.29|561.31|558.91|0
1652721720000|2022-05-16 17:22:00|560.39|557.99|559.83|557.43|560.47|558.07|559.83|557.43|0
1652721730000|2022-05-16 17:22:10|559.55|557.15|559.18|556.78|559.55|557.15|558.81|556.41|0
1652721740000|2022-05-16 17:22:20|559.73|557.33|560.1|557.7|560.1|557.7|559.73|557.33|0
1652721750000|2022-05-16 17:22:30|559.92|557.52|559.73|557.33|560.47|558.07|559.73|557.33|0
1652721760000|2022-05-16 17:22:40|559.55|557.15|559.09|556.69|559.55|557.15|558.99|556.59|0
1652721770000|2022-05-16 17:22:50|558.62|556.22|559.27|556.87|559.27|556.87|558.62|556.22|0
1652721780000|2022-05-16 17:23:00|558.99|556.59|558.99|556.59|559.55|557.15|558.99|556.59|0
1652721790000|2022-05-16 17:23:10|559.18|556.78|559.55|557.15|559.55|557.15|559.18|556.78|0
1652721800000|2022-05-16 17:23:20|559.73|557.33|558.99|556.59|559.73|557.33|558.99|556.59|0
1652721810000|2022-05-16 17:23:30|558.81|556.41|558.25|555.85|558.81|556.41|558.25|555.85|0
1652721820000|2022-05-16 17:23:40|557.69|555.29|556.95|554.55|557.69|555.29|556.95|554.55|0
1652721830000|2022-05-16 17:23:50|556.77|554.37|556.22|553.82|556.77|554.37|556.22|553.82|0
1652721840000|2022-05-16 17:24:00|555.66|553.26|555.11|552.71|555.66|553.26|555.11|552.71|0
1652721850000|2022-05-16 17:24:10|554.83|552.43|554.74|552.34|554.83|552.43|554.37|551.97|0
1652721860000|2022-05-16 17:24:20|554.65|552.25|554.74|552.34|554.92|552.52|554.65|552.25|0
1652721870000|2022-05-16 17:24:30|554.92|552.52|555.85|553.45|555.85|553.45|554.92|552.52|0
1652721880000|2022-05-16 17:24:40|555.66|553.26|556.21|553.81|556.21|553.81|555.66|553.26|0
1652721890000|2022-05-16 17:24:50|556.4|554|557.14|554.74|557.14|554.74|556.4|554|0
1652721900000|2022-05-16 17:25:00|556.77|554.37|556.58|554.18|557.14|554.74|556.58|554.18|0
1652721910000|2022-05-16 17:25:10|556.77|554.37|557.32|554.92|557.32|554.92|556.77|554.37|0
1652721920000|2022-05-16 17:25:20|557.51|555.11|557.88|555.48|557.88|555.48|556.95|554.55|0
1652721930000|2022-05-16 17:25:30|558.06|555.66|557.88|555.48|558.06|555.66|557.88|555.48|0
1652721940000|2022-05-16 17:25:40|557.69|555.29|557.51|555.11|557.69|555.29|557.32|554.92|0
1652721950000|2022-05-16 17:25:50|557.69|555.29|556.77|554.37|557.69|555.29|556.77|554.37|0
1652721960000|2022-05-16 17:26:00|556.21|553.81|556.4|554|556.4|554|555.84|553.44|0
1652721970000|2022-05-16 17:26:10|556.03|553.63|555.11|552.71|556.03|553.63|555.11|552.71|0
1652721980000|2022-05-16 17:26:20|555.29|552.89|555.66|553.26|555.66|553.26|554.74|552.34|0
1652721990000|2022-05-16 17:26:30|555.48|553.08|555.48|553.08|555.66|553.26|555.29|552.89|0
1652722000000|2022-05-16 17:26:40|555.11|552.71|554.74|552.34|555.11|552.71|554.74|552.34|0
1652722010000|2022-05-16 17:26:50|554.37|551.97|554.74|552.34|554.74|552.34|554.18|551.78|0
1652722020000|2022-05-16 17:27:00|554.37|551.97|554.55|552.15|554.55|552.15|554.18|551.78|0
1652722030000|2022-05-16 17:27:10|554.18|551.78|554.74|552.34|554.74|552.34|554.18|551.78|0
1652722040000|2022-05-16 17:27:20|555.11|552.71|555.29|552.89|555.29|552.89|555.11|552.71|0
1652722050000|2022-05-16 17:27:30|555.11|552.71|554.37|551.97|555.11|552.71|554.37|551.97|0
1652722060000|2022-05-16 17:27:40|554|551.6|554.18|551.78|554.18|551.78|554|551.6|0
1652722070000|2022-05-16 17:27:50|554.37|551.97|554.37|551.97|554.74|552.34|554.37|551.97|0
1652722080000|2022-05-16 17:28:00|554|551.6|553.81|551.41|554|551.6|553.63|551.23|0
1652722090000|2022-05-16 17:28:10|553.63|551.23|552.16|549.76|553.63|551.23|552.16|549.76|0
1652722100000|2022-05-16 17:28:20|551.79|549.39|551.97|549.57|551.97|549.57|551.6|549.2|0
1652722110000|2022-05-16 17:28:30|552.34|549.94|553.08|550.68|553.08|550.68|552.34|549.94|0
1652722120000|2022-05-16 17:28:40|552.52|550.12|551.79|549.39|552.52|550.12|551.79|549.39|0
1652722130000|2022-05-16 17:28:50|552.16|549.76|552.34|549.94|552.52|550.12|552.16|549.76|0
1652722140000|2022-05-16 17:29:00|551.97|549.57|551.79|549.39|551.97|549.57|551.79|549.39|0
1652722150000|2022-05-16 17:29:10|551.6|549.2|551.79|549.39|551.97|549.57|551.42|549.02|0
1652722160000|2022-05-16 17:29:20|552.16|549.76|552.89|550.49|552.89|550.49|552.16|549.76|0
1652722170000|2022-05-16 17:29:30|552.71|550.31|552.52|550.12|552.71|550.31|552.52|550.12|0
1652722180000|2022-05-16 17:29:40|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1652722190000|2022-05-16 17:29:50|552.16|549.76|551.97|549.57|552.34|549.94|551.97|549.57|0
1652722200000|2022-05-16 17:30:00|552.34|549.94|551.79|549.39|552.34|549.94|551.6|549.2|0
1652722210000|2022-05-16 17:30:10|551.6|549.2|551.6|549.2|551.79|549.39|551.6|549.2|0
1652722220000|2022-05-16 17:30:20|551.42|549.02|550.5|548.1|551.42|549.02|550.5|548.1|0
1652722230000|2022-05-16 17:30:30|550.32|547.92|550.23|547.83|550.5|548.1|550.23|547.83|0
1652722240000|2022-05-16 17:30:40|550.32|547.92|550.13|547.73|550.32|547.92|549.95|547.55|0
1652722250000|2022-05-16 17:30:50|549.95|547.55|549.95|547.55|549.95|547.55|549.77|547.37|0
1652722260000|2022-05-16 17:31:00|549.77|547.37|549.4|547|549.77|547.37|549.4|547|0
1652722270000|2022-05-16 17:31:10|549.58|547.18|549.77|547.37|549.77|547.37|549.4|547|0
1652722280000|2022-05-16 17:31:20|549.95|547.55|550.32|547.92|550.32|547.92|549.95|547.55|0
1652722290000|2022-05-16 17:31:30|550.41|548.01|549.77|547.37|550.41|548.01|549.77|547.37|0
1652722300000|2022-05-16 17:31:40|550.13|547.73|549.77|547.37|550.13|547.73|549.77|547.37|0
1652722310000|2022-05-16 17:31:50|549.58|547.18|549.58|547.18|549.77|547.37|549.58|547.18|0
1652722320000|2022-05-16 17:32:00|550.13|547.73|550.5|548.1|550.5|548.1|550.13|547.73|0
1652722330000|2022-05-16 17:32:10|550.13|547.73|549.95|547.55|550.13|547.73|549.95|547.55|0
1652722340000|2022-05-16 17:32:20|549.77|547.37|549.95|547.55|549.95|547.55|549.76|547.36|0
1652722350000|2022-05-16 17:32:30|550.13|547.73|549.95|547.55|550.13|547.73|549.95|547.55|0
1652722360000|2022-05-16 17:32:40|549.76|547.36|549.58|547.18|549.76|547.36|549.58|547.18|0
1652722370000|2022-05-16 17:32:50|549.76|547.36|550.13|547.73|550.13|547.73|549.76|547.36|0
1652722380000|2022-05-16 17:33:00|549.76|547.36|549.76|547.36|549.76|547.36|549.58|547.18|0
1652722390000|2022-05-16 17:33:10|549.86|547.46|550.13|547.73|550.13|547.73|549.86|547.46|0
1652722400000|2022-05-16 17:33:20|549.95|547.55|549.76|547.36|550.04|547.64|549.76|547.36|0
1652722410000|2022-05-16 17:33:30|549.95|547.55|550.32|547.92|550.32|547.92|549.95|547.55|0
1652722420000|2022-05-16 17:33:40|550.5|548.1|551.05|548.65|551.05|548.65|550.5|548.1|0
1652722430000|2022-05-16 17:33:50|550.87|548.47|551.23|548.83|551.79|549.39|550.87|548.47|0
1652722440000|2022-05-16 17:34:00|551.6|549.2|550.68|548.28|551.6|549.2|550.68|548.28|0
1652722450000|2022-05-16 17:34:10|551.05|548.65|551.23|548.83|551.23|548.83|550.87|548.47|0
1652722460000|2022-05-16 17:34:20|551.05|548.65|552.07|549.67|552.07|549.67|551.05|548.65|0
1652722470000|2022-05-16 17:34:30|551.6|549.2|551.6|549.2|551.6|549.2|551.42|549.02|0
1652722480000|2022-05-16 17:34:40|551.42|549.02|551.23|548.83|551.42|549.02|551.23|548.83|0
1652722490000|2022-05-16 17:34:50|551.05|548.65|550.5|548.1|551.05|548.65|550.5|548.1|0
1652722500000|2022-05-16 17:35:00|550.87|548.47|550.5|548.1|551.05|548.65|550.5|548.1|0
1652722510000|2022-05-16 17:35:10|550.32|547.92|550.87|548.47|550.87|548.47|550.32|547.92|0
1652722520000|2022-05-16 17:35:20|551.23|548.83|551.23|548.83|551.23|548.83|550.87|548.47|0
1652722530000|2022-05-16 17:35:30|551.05|548.65|550.5|548.1|551.05|548.65|550.31|547.91|0
1652722540000|2022-05-16 17:35:40|549.76|547.36|550.23|547.83|550.23|547.83|549.58|547.18|0
1652722550000|2022-05-16 17:35:50|549.76|547.36|549.76|547.36|550.31|547.91|549.76|547.36|0
1652722560000|2022-05-16 17:36:00|549.95|547.55|549.76|547.36|549.95|547.55|549.58|547.18|0
1652722570000|2022-05-16 17:36:10|549.95|547.55|549.76|547.36|549.95|547.55|549.76|547.36|0
1652722580000|2022-05-16 17:36:20|549.95|547.55|550.68|548.28|550.68|548.28|549.95|547.55|0
1652722590000|2022-05-16 17:36:30|551.23|548.83|551.05|548.65|551.23|548.83|551.05|548.65|0
1652722600000|2022-05-16 17:36:40|550.87|548.47|551.05|548.65|551.23|548.83|550.87|548.47|0
1652722610000|2022-05-16 17:36:50|550.87|548.47|551.6|549.2|551.6|549.2|550.87|548.47|0
1652722620000|2022-05-16 17:37:00|551.97|549.57|552.15|549.75|552.34|549.94|551.97|549.57|0
1652722630000|2022-05-16 17:37:10|552.52|550.12|553.17|550.77|553.17|550.77|552.52|550.12|0
1652722640000|2022-05-16 17:37:20|552.52|550.12|551.97|549.57|552.71|550.31|551.97|549.57|0
1652722650000|2022-05-16 17:37:30|552.52|550.12|552.89|550.49|552.89|550.49|552.52|550.12|0
1652722660000|2022-05-16 17:37:40|552.34|549.94|551.05|548.65|552.34|549.94|551.05|548.65|0
1652722670000|2022-05-16 17:37:50|551.42|549.02|551.05|548.65|551.42|549.02|551.05|548.65|0
1652722680000|2022-05-16 17:38:00|551.23|548.83|551.97|549.57|551.97|549.57|551.23|548.83|0
1652722690000|2022-05-16 17:38:10|552.34|549.94|552.34|549.94|552.71|550.31|552.34|549.94|0
1652722700000|2022-05-16 17:38:20|551.97|549.57|551.97|549.57|552.15|549.75|551.97|549.57|0
1652722710000|2022-05-16 17:38:30|552.52|550.12|551.42|549.02|552.52|550.12|551.42|549.02|0
1652722720000|2022-05-16 17:38:40|551.05|548.65|551.05|548.65|551.23|548.83|551.05|548.65|0
1652722730000|2022-05-16 17:38:50|550.87|548.47|551.05|548.65|551.14|548.74|550.87|548.47|0
1652722740000|2022-05-16 17:39:00|550.87|548.47|550.87|548.47|551.23|548.83|550.87|548.47|0
1652722750000|2022-05-16 17:39:10|551.33|548.93|551.97|549.57|551.97|549.57|551.33|548.93|0
1652722760000|2022-05-16 17:39:20|552.25|549.85|551.78|549.38|552.25|549.85|551.78|549.38|0
1652722770000|2022-05-16 17:39:30|553.1|550.7|552.55|550.15|553.1|550.7|552.55|550.15|0
1652722780000|2022-05-16 17:39:40|552.74|550.34|550.71|548.31|552.92|550.52|550.71|548.31|0
1652722790000|2022-05-16 17:39:50|550.53|548.13|550.9|548.5|550.9|548.5|550.35|547.95|0
1652722800000|2022-05-16 17:40:00|551.54|549.14|551.17|548.77|551.72|549.32|551.17|548.77|0
1652722810000|2022-05-16 17:40:10|550.8|548.4|551.17|548.77|551.17|548.77|550.8|548.4|0
1652722820000|2022-05-16 17:40:20|550.99|548.59|551.64|549.24|551.64|549.24|550.99|548.59|0
1652722830000|2022-05-16 17:40:30|551.36|548.96|550.62|548.22|551.36|548.96|550.62|548.22|0
1652722840000|2022-05-16 17:40:40|550.25|547.85|550.62|548.22|550.62|548.22|550.25|547.85|0
1652722850000|2022-05-16 17:40:50|550.8|548.4|550.62|548.22|550.8|548.4|550.44|548.04|0
1652722860000|2022-05-16 17:41:00|550.44|548.04|549.7|547.3|550.44|548.04|549.7|547.3|0
1652722870000|2022-05-16 17:41:10|549.88|547.48|549.33|546.93|549.88|547.48|549.33|546.93|0
1652722880000|2022-05-16 17:41:20|547.87|545.47|548.97|546.57|548.97|546.57|547.87|545.47|0
1652722890000|2022-05-16 17:41:30|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1652722900000|2022-05-16 17:41:40|549.15|546.75|549.88|547.48|549.88|547.48|549.15|546.75|0
1652722910000|2022-05-16 17:41:50|550.8|548.4|550.8|548.4|551.17|548.77|550.62|548.22|0
1652722920000|2022-05-16 17:42:00|550.99|548.59|551.72|549.32|551.72|549.32|550.99|548.59|0
1652722930000|2022-05-16 17:42:10|551.54|549.14|552.56|550.16|552.64|550.24|551.54|549.14|0
1652722940000|2022-05-16 17:42:20|553.01|550.61|554.12|551.72|554.12|551.72|553.01|550.61|0
1652722950000|2022-05-16 17:42:30|555.23|552.83|555.59|553.19|555.59|553.19|554.95|552.55|0
1652722960000|2022-05-16 17:42:40|555.96|553.56|554.67|552.27|556.15|553.75|554.67|552.27|0
1652722970000|2022-05-16 17:42:50|554.3|551.9|552.46|550.06|554.3|551.9|552.46|550.06|0
1652722980000|2022-05-16 17:43:00|552.64|550.24|553.01|550.61|553.01|550.61|552.64|550.24|0
1652722990000|2022-05-16 17:43:10|553.56|551.16|553.56|551.16|553.56|551.16|553.2|550.8|0
1652723000000|2022-05-16 17:43:20|553.38|550.98|552.83|550.43|553.38|550.98|552.83|550.43|0
1652723010000|2022-05-16 17:43:30|552.64|550.24|552.83|550.43|553.01|550.61|552.64|550.24|0
1652723020000|2022-05-16 17:43:40|552.46|550.06|551.17|548.77|552.46|550.06|551.17|548.77|0
1652723030000|2022-05-16 17:43:50|551.35|548.95|551.72|549.32|551.91|549.51|551.35|548.95|0
1652723040000|2022-05-16 17:44:00|551.35|548.95|551.63|549.23|551.63|549.23|551.35|548.95|0
1652723050000|2022-05-16 17:44:10|551.54|549.14|550.44|548.04|551.54|549.14|550.44|548.04|0
1652723060000|2022-05-16 17:44:20|551.08|548.68|550.44|548.04|551.08|548.68|550.44|548.04|0
1652723070000|2022-05-16 17:44:30|550.07|547.67|550.43|548.03|550.43|548.03|549.98|547.58|0
1652723080000|2022-05-16 17:44:40|550.62|548.22|549.33|546.93|550.62|548.22|549.33|546.93|0
1652723090000|2022-05-16 17:44:50|549.88|547.48|550.43|548.03|550.43|548.03|549.88|547.48|0
1652723100000|2022-05-16 17:45:00|550.25|547.85|550.8|548.4|550.8|548.4|550.25|547.85|0
1652723110000|2022-05-16 17:45:10|550.99|548.59|550.62|548.22|550.99|548.59|550.62|548.22|0
1652723120000|2022-05-16 17:45:20|550.07|547.67|550.53|548.13|550.62|548.22|550.07|547.67|0
1652723130000|2022-05-16 17:45:30|550.99|548.59|551.54|549.14|551.54|549.14|550.99|548.59|0
1652723140000|2022-05-16 17:45:40|552.09|549.69|552.83|550.43|552.83|550.43|552.09|549.69|0
1652723150000|2022-05-16 17:45:50|552.46|550.06|552.83|550.43|552.83|550.43|552.46|550.06|0
1652723160000|2022-05-16 17:46:00|553.2|550.8|552.46|550.06|553.2|550.8|552.46|550.06|0
1652723170000|2022-05-16 17:46:10|552.27|549.87|552.27|549.87|552.92|550.52|552.27|549.87|0
1652723180000|2022-05-16 17:46:20|553.01|550.61|553.01|550.61|553.01|550.61|553.01|550.61|0
1652723190000|2022-05-16 17:46:30|553.38|550.98|553.56|551.16|554.03|551.63|553.38|550.98|0
1652723200000|2022-05-16 17:46:40|553.75|551.35|553.56|551.16|553.84|551.44|553.38|550.98|0
1652723210000|2022-05-16 17:46:50|553.38|550.98|552.83|550.43|553.38|550.98|552.83|550.43|0
1652723220000|2022-05-16 17:47:00|552.09|549.69|552.09|549.69|552.27|549.87|552.09|549.69|0
1652723230000|2022-05-16 17:47:10|552.64|550.24|553.66|551.26|553.66|551.26|552.64|550.24|0
1652723240000|2022-05-16 17:47:20|553.75|551.35|553.19|550.79|553.75|551.35|553.19|550.79|0
1652723250000|2022-05-16 17:47:30|553.01|550.61|552.46|550.06|553.01|550.61|552.46|550.06|0
1652723260000|2022-05-16 17:47:40|552.27|549.87|552.27|549.87|552.27|549.87|552.09|549.69|0
1652723270000|2022-05-16 17:47:50|552.09|549.69|552.46|550.06|552.46|550.06|552.09|549.69|0
1652723280000|2022-05-16 17:48:00|552.27|549.87|552.64|550.24|552.64|550.24|551.91|549.51|0
1652723290000|2022-05-16 17:48:10|552.83|550.43|552.09|549.69|552.83|550.43|552.09|549.69|0
1652723300000|2022-05-16 17:48:20|551.72|549.32|551.91|549.51|552.09|549.69|551.72|549.32|0
1652723310000|2022-05-16 17:48:30|552|549.6|552.64|550.24|552.64|550.24|552|549.6|0
1652723320000|2022-05-16 17:48:40|552.27|549.87|552.64|550.24|552.64|550.24|552.27|549.87|0
1652723330000|2022-05-16 17:48:50|552.83|550.43|553.38|550.98|553.38|550.98|552.83|550.43|0
1652723340000|2022-05-16 17:49:00|553.56|551.16|553.93|551.53|554.12|551.72|553.56|551.16|0
1652723350000|2022-05-16 17:49:10|554.12|551.72|554.58|552.18|554.58|552.18|554.12|551.72|0
1652723360000|2022-05-16 17:49:20|554.67|552.27|554.48|552.08|554.67|552.27|554.3|551.9|0
1652723370000|2022-05-16 17:49:30|554.12|551.72|554.3|551.9|554.85|552.45|554.12|551.72|0
1652723380000|2022-05-16 17:49:40|554.21|551.81|554.48|552.08|554.48|552.08|553.93|551.53|0
1652723390000|2022-05-16 17:49:50|554.3|551.9|554.3|551.9|554.3|551.9|554.12|551.72|0
1652723400000|2022-05-16 17:50:00|553.93|551.53|553.56|551.16|554.12|551.72|553.56|551.16|0
1652723410000|2022-05-16 17:50:10|553.19|550.79|554.12|551.72|554.12|551.72|553.19|550.79|0
1652723420000|2022-05-16 17:50:20|553.75|551.35|553.75|551.35|553.75|551.35|553.01|550.61|0
1652723430000|2022-05-16 17:50:30|553.56|551.16|552.92|550.52|553.56|551.16|552.92|550.52|0
1652723440000|2022-05-16 17:50:40|552.64|550.24|552.27|549.87|552.64|550.24|552.27|549.87|0
1652723450000|2022-05-16 17:50:50|551.9|549.5|553.01|550.61|553.01|550.61|551.9|549.5|0
1652723460000|2022-05-16 17:51:00|552.64|550.24|552.64|550.24|552.82|550.42|552.64|550.24|0
1652723470000|2022-05-16 17:51:10|552.55|550.15|551.9|549.5|552.55|550.15|551.9|549.5|0
1652723480000|2022-05-16 17:51:20|552|549.6|552.64|550.24|552.64|550.24|551.72|549.32|0
1652723490000|2022-05-16 17:51:30|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1652723500000|2022-05-16 17:51:40|552.27|549.87|551.9|549.5|552.27|549.87|551.9|549.5|0
1652723510000|2022-05-16 17:51:50|551.72|549.32|551.9|549.5|551.9|549.5|551.72|549.32|0
1652723520000|2022-05-16 17:52:00|552.09|549.69|552.82|550.42|552.82|550.42|552.09|549.69|0
1652723530000|2022-05-16 17:52:10|552.46|550.06|552|549.6|552.46|550.06|552|549.6|0
1652723540000|2022-05-16 17:52:20|552.09|549.69|551.9|549.5|552.09|549.69|551.9|549.5|0
1652723550000|2022-05-16 17:52:30|551.72|549.32|552.27|549.87|552.27|549.87|551.72|549.32|0
1652723560000|2022-05-16 17:52:40|552.09|549.69|552.27|549.87|552.27|549.87|551.54|549.14|0
1652723570000|2022-05-16 17:52:50|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1652723580000|2022-05-16 17:53:00|552.09|549.69|552.46|550.06|552.64|550.24|552.09|549.69|0
1652723590000|2022-05-16 17:53:10|552.09|549.69|552.46|550.06|552.46|550.06|551.9|549.5|0
1652723600000|2022-05-16 17:53:20|551.9|549.5|551.72|549.32|551.9|549.5|551.72|549.32|0
1652723610000|2022-05-16 17:53:30|552.09|549.69|552.46|550.06|552.46|550.06|552.09|549.69|0
1652723620000|2022-05-16 17:53:40|552.64|550.24|553.56|551.16|553.56|551.16|552.64|550.24|0
1652723630000|2022-05-16 17:53:50|554.03|551.63|554.11|551.71|554.21|551.81|553.93|551.53|0
1652723640000|2022-05-16 17:54:00|554.48|552.08|554.85|552.45|554.85|552.45|554.48|552.08|0
1652723650000|2022-05-16 17:54:10|554.3|551.9|553.38|550.98|554.3|551.9|553.38|550.98|0
1652723660000|2022-05-16 17:54:20|553.19|550.79|553.1|550.7|553.19|550.79|552.82|550.42|0
1652723670000|2022-05-16 17:54:30|552.82|550.42|552.82|550.42|552.82|550.42|552.37|549.97|0
1652723680000|2022-05-16 17:54:40|553.19|550.79|552.92|550.52|553.19|550.79|552.92|550.52|0
1652723690000|2022-05-16 17:54:50|553.56|551.16|554.11|551.71|554.11|551.71|553.56|551.16|0
1652723700000|2022-05-16 17:55:00|553.75|551.35|553.75|551.35|554.11|551.71|553.75|551.35|0
1652723710000|2022-05-16 17:55:10|553.38|550.98|553.01|550.61|553.56|551.16|553.01|550.61|0
1652723720000|2022-05-16 17:55:20|552.64|550.24|552.46|550.06|552.64|550.24|552.46|550.06|0
1652723730000|2022-05-16 17:55:30|553.01|550.61|552.46|550.06|553.01|550.61|552.46|550.06|0
1652723740000|2022-05-16 17:55:40|552.82|550.42|552.09|549.69|552.82|550.42|552.09|549.69|0
1652723750000|2022-05-16 17:55:50|552.64|550.24|552.82|550.42|552.82|550.42|552.27|549.87|0
1652723760000|2022-05-16 17:56:00|552.27|549.87|552.64|550.24|552.64|550.24|551.9|549.5|0
1652723770000|2022-05-16 17:56:10|552.45|550.05|552.09|549.69|552.45|550.05|552.09|549.69|0
1652723780000|2022-05-16 17:56:20|551.53|549.13|552.27|549.87|552.27|549.87|551.53|549.13|0
1652723790000|2022-05-16 17:56:30|552.09|549.69|552.82|550.42|552.82|550.42|552.09|549.69|0
1652723800000|2022-05-16 17:56:40|553.01|550.61|554.11|551.71|554.11|551.71|553.01|550.61|0
1652723810000|2022-05-16 17:56:50|554.3|551.9|554.3|551.9|554.3|551.9|553.93|551.53|0
1652723820000|2022-05-16 17:57:00|554.11|551.71|553.74|551.34|554.11|551.71|553.74|551.34|0
1652723830000|2022-05-16 17:57:10|553.38|550.98|553.56|551.16|553.56|551.16|553.19|550.79|0
1652723840000|2022-05-16 17:57:20|553.93|551.53|553.38|550.98|553.93|551.53|553.38|550.98|0
1652723850000|2022-05-16 17:57:30|553.01|550.61|553.38|550.98|553.38|550.98|553.01|550.61|0
1652723860000|2022-05-16 17:57:40|553.74|551.34|554.3|551.9|554.3|551.9|553.74|551.34|0
1652723870000|2022-05-16 17:57:50|553.56|551.16|553.74|551.34|553.74|551.34|553.56|551.16|0
1652723880000|2022-05-16 17:58:00|553.93|551.53|554.48|552.08|554.67|552.27|553.93|551.53|0
1652723890000|2022-05-16 17:58:10|554.11|551.71|553.56|551.16|554.11|551.71|553.56|551.16|0
1652723900000|2022-05-16 17:58:20|553.38|550.98|553.1|550.7|553.38|550.98|553.1|550.7|0
1652723910000|2022-05-16 17:58:30|553.38|550.98|553.38|550.98|553.56|551.16|553.38|550.98|0
1652723920000|2022-05-16 17:58:40|553.19|550.79|553.74|551.34|553.74|551.34|553.19|550.79|0
1652723930000|2022-05-16 17:58:50|553.56|551.16|553.93|551.53|553.93|551.53|553.38|550.98|0
1652723940000|2022-05-16 17:59:00|554.11|551.71|554.3|551.9|554.3|551.9|553.74|551.34|0
1652723950000|2022-05-16 17:59:10|554.67|552.27|554.85|552.45|555.13|552.73|554.67|552.27|0
1652723960000|2022-05-16 17:59:20|555.04|552.64|553.56|551.16|555.04|552.64|553.56|551.16|0
1652723970000|2022-05-16 17:59:30|553.37|550.97|553.19|550.79|553.37|550.97|553.19|550.79|0
1652723980000|2022-05-16 17:59:40|553.01|550.61|552.82|550.42|553.01|550.61|552.82|550.42|0
1652723990000|2022-05-16 17:59:50|553.19|550.79|553.19|550.79|553.37|550.97|553.19|550.79|0
1652724000000|2022-05-16 18:00:00|552.82|550.42|553.19|550.79|553.37|550.97|552.82|550.42|0
1652724010000|2022-05-16 18:00:10|553.56|551.16|554.67|552.27|554.67|552.27|553.56|551.16|0
1652724020000|2022-05-16 18:00:20|555.22|552.82|555.4|553|555.4|553|555.13|552.73|0
1652724030000|2022-05-16 18:00:30|555.77|553.37|556.33|553.93|556.33|553.93|555.77|553.37|0
1652724040000|2022-05-16 18:00:40|556.51|554.11|556.88|554.48|556.88|554.48|556.33|553.93|0
1652724050000|2022-05-16 18:00:50|556.33|553.93|554.85|552.45|556.33|553.93|554.85|552.45|0
1652724060000|2022-05-16 18:01:00|555.03|552.63|555.03|552.63|555.22|552.82|555.03|552.63|0
1652724070000|2022-05-16 18:01:10|555.4|553|556.7|554.3|556.7|554.3|555.4|553|0
1652724080000|2022-05-16 18:01:20|556.51|554.11|555.03|552.63|556.51|554.11|555.03|552.63|0
1652724090000|2022-05-16 18:01:30|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1652724100000|2022-05-16 18:01:40|554.67|552.27|554.85|552.45|555.03|552.63|554.67|552.27|0
1652724110000|2022-05-16 18:01:50|554.67|552.27|554.11|551.71|554.67|552.27|554.11|551.71|0
1652724120000|2022-05-16 18:02:00|554.48|552.08|555.03|552.63|555.03|552.63|554.48|552.08|0
1652724130000|2022-05-16 18:02:10|554.85|552.45|553.93|551.53|555.31|552.91|553.93|551.53|0
1652724140000|2022-05-16 18:02:20|553.37|550.97|553.01|550.61|553.37|550.97|552.64|550.24|0
1652724150000|2022-05-16 18:02:30|553.19|550.79|553.37|550.97|553.37|550.97|553.19|550.79|0
1652724160000|2022-05-16 18:02:40|553.01|550.61|553.01|550.61|553.01|550.61|552.82|550.42|0
1652724170000|2022-05-16 18:02:50|553.1|550.7|553.37|550.97|553.56|551.16|553.1|550.7|0
1652724180000|2022-05-16 18:03:00|552.92|550.52|553.56|551.16|553.56|551.16|552.92|550.52|0
1652724190000|2022-05-16 18:03:10|553.37|550.97|553.01|550.61|553.74|551.34|553.01|550.61|0
1652724200000|2022-05-16 18:03:20|552.64|550.24|551.9|549.5|552.64|550.24|551.81|549.41|0
1652724210000|2022-05-16 18:03:30|552.08|549.68|552.82|550.42|552.82|550.42|551.9|549.5|0
1652724220000|2022-05-16 18:03:40|553|550.6|553.19|550.79|553.19|550.79|552.82|550.42|0
1652724230000|2022-05-16 18:03:50|552.45|550.05|552.64|550.24|552.64|550.24|552.27|549.87|0
1652724240000|2022-05-16 18:04:00|551.9|549.5|553|550.6|553|550.6|551.9|549.5|0
1652724250000|2022-05-16 18:04:10|553.19|550.79|552.36|549.96|553.19|550.79|552.36|549.96|0
1652724260000|2022-05-16 18:04:20|552|549.6|551.9|549.5|552.08|549.68|551.9|549.5|0
1652724270000|2022-05-16 18:04:30|552.08|549.68|552.27|549.87|552.27|549.87|552.08|549.68|0
1652724280000|2022-05-16 18:04:40|552.08|549.68|550.89|548.49|552.08|549.68|550.89|548.49|0
1652724290000|2022-05-16 18:04:50|550.8|548.4|551.16|548.76|551.16|548.76|550.8|548.4|0
1652724300000|2022-05-16 18:05:00|550.98|548.58|549.33|546.93|550.98|548.58|549.33|546.93|0
1652724310000|2022-05-16 18:05:10|549.51|547.11|548.41|546.01|549.51|547.11|548.41|546.01|0
1652724320000|2022-05-16 18:05:20|548.96|546.56|548.59|546.19|549.05|546.65|548.59|546.19|0
1652724330000|2022-05-16 18:05:30|548.96|546.56|548.59|546.19|548.96|546.56|548.59|546.19|0
1652724340000|2022-05-16 18:05:40|548.41|546.01|548.41|546.01|548.59|546.19|548.41|546.01|0
1652724350000|2022-05-16 18:05:50|547.86|545.46|547.13|544.73|548.04|545.64|547.13|544.73|0
1652724360000|2022-05-16 18:06:00|546.39|543.99|546.03|543.63|546.39|543.99|546.03|543.63|0
1652724370000|2022-05-16 18:06:10|546.39|543.99|547.31|544.91|547.31|544.91|546.39|543.99|0
1652724380000|2022-05-16 18:06:20|547.13|544.73|547.86|545.46|548.22|545.82|547.13|544.73|0
1652724390000|2022-05-16 18:06:30|548.04|545.64|549.14|546.74|549.14|546.74|547.31|544.91|0
1652724400000|2022-05-16 18:06:40|548.59|546.19|549.14|546.74|549.14|546.74|548.59|546.19|0
1652724410000|2022-05-16 18:06:50|548.77|546.37|548.41|546.01|548.77|546.37|547.86|545.46|0
1652724420000|2022-05-16 18:07:00|549.33|546.93|549.69|547.29|550.24|547.84|549.33|546.93|0
1652724430000|2022-05-16 18:07:10|549.33|546.93|548.41|546.01|549.69|547.29|548.41|546.01|0
1652724440000|2022-05-16 18:07:20|548.04|545.64|548.22|545.82|548.22|545.82|547.49|545.09|0
1652724450000|2022-05-16 18:07:30|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1652724460000|2022-05-16 18:07:40|548.69|546.29|549.51|547.11|549.51|547.11|548.69|546.29|0
1652724470000|2022-05-16 18:07:50|549.88|547.48|549.51|547.11|549.88|547.48|549.51|547.11|0
1652724480000|2022-05-16 18:08:00|549.24|546.84|549.51|547.11|549.51|547.11|548.96|546.56|0
1652724490000|2022-05-16 18:08:10|548.96|546.56|548.96|546.56|549.33|546.93|548.96|546.56|0
1652724500000|2022-05-16 18:08:20|548.77|546.37|549.69|547.29|549.69|547.29|548.77|546.37|0
1652724510000|2022-05-16 18:08:30|549.51|547.11|549.14|546.74|549.6|547.2|548.96|546.56|0
1652724520000|2022-05-16 18:08:40|548.96|546.56|548.22|545.82|548.96|546.56|548.22|545.82|0
1652724530000|2022-05-16 18:08:50|548.77|546.37|548.96|546.56|548.96|546.56|548.59|546.19|0
1652724540000|2022-05-16 18:09:00|548.77|546.37|548.04|545.64|548.77|546.37|548.04|545.64|0
1652724550000|2022-05-16 18:09:10|548.41|546.01|548.04|545.64|548.41|546.01|547.86|545.46|0
1652724560000|2022-05-16 18:09:20|547.67|545.27|548.04|545.64|548.04|545.64|547.67|545.27|0
1652724570000|2022-05-16 18:09:30|547.86|545.46|548.04|545.64|548.04|545.64|547.86|545.46|0
1652724580000|2022-05-16 18:09:40|548.41|546.01|547.4|545|548.41|546.01|547.4|545|0
1652724590000|2022-05-16 18:09:50|547.31|544.91|547.31|544.91|547.86|545.46|547.31|544.91|0
1652724600000|2022-05-16 18:10:00|547.12|544.72|547.49|545.09|547.67|545.27|547.12|544.72|0
1652724610000|2022-05-16 18:10:10|548.04|545.64|549.14|546.74|549.14|546.74|548.04|545.64|0
1652724620000|2022-05-16 18:10:20|549.32|546.92|549.69|547.29|549.88|547.48|549.32|546.92|0
1652724630000|2022-05-16 18:10:30|548.77|546.37|549.69|547.29|549.69|547.29|548.59|546.19|0
1652724640000|2022-05-16 18:10:40|549.51|547.11|549.14|546.74|549.51|547.11|549.14|546.74|0
1652724650000|2022-05-16 18:10:50|549.88|547.48|549.69|547.29|550.06|547.66|549.69|547.29|0
1652724660000|2022-05-16 18:11:00|549.51|547.11|550.24|547.84|550.43|548.03|549.51|547.11|0
1652724670000|2022-05-16 18:11:10|549.79|547.39|550.24|547.84|550.24|547.84|549.79|547.39|0
1652724680000|2022-05-16 18:11:20|550.06|547.66|550.61|548.21|550.61|548.21|550.06|547.66|0
1652724690000|2022-05-16 18:11:30|549.87|547.47|551.16|548.76|551.16|548.76|549.87|547.47|0
1652724700000|2022-05-16 18:11:40|551.53|549.13|551.53|549.13|551.71|549.31|551.16|548.76|0
1652724710000|2022-05-16 18:11:50|551.81|549.41|551.35|548.95|551.81|549.41|551.16|548.76|0
1652724720000|2022-05-16 18:12:00|551.81|549.41|551.53|549.13|551.81|549.41|551.53|549.13|0
1652724730000|2022-05-16 18:12:10|550.79|548.39|550.06|547.66|550.79|548.39|550.06|547.66|0
1652724740000|2022-05-16 18:12:20|550.43|548.03|550.24|547.84|550.43|548.03|549.69|547.29|0
1652724750000|2022-05-16 18:12:30|550.43|548.03|549.87|547.47|550.43|548.03|549.87|547.47|0
1652724760000|2022-05-16 18:12:40|550.06|547.66|550.43|548.03|550.43|548.03|550.06|547.66|0
1652724770000|2022-05-16 18:12:50|550.06|547.66|550.61|548.21|550.61|548.21|550.06|547.66|0
1652724780000|2022-05-16 18:13:00|550.71|548.31|551.16|548.76|551.71|549.31|550.71|548.31|0
1652724790000|2022-05-16 18:13:10|550.79|548.39|550.43|548.03|550.79|548.39|550.43|548.03|0
1652724800000|2022-05-16 18:13:20|550.24|547.84|550.79|548.39|550.79|548.39|549.87|547.47|0
1652724810000|2022-05-16 18:13:30|550.98|548.58|550.89|548.49|551.53|549.13|550.89|548.49|0
1652724820000|2022-05-16 18:13:40|550.61|548.21|550.98|548.58|550.98|548.58|550.61|548.21|0
1652724830000|2022-05-16 18:13:50|551.16|548.76|550.61|548.21|551.16|548.76|550.61|548.21|0
1652724840000|2022-05-16 18:14:00|550.79|548.39|550.79|548.39|551.07|548.67|550.79|548.39|0
1652724850000|2022-05-16 18:14:10|550.61|548.21|550.79|548.39|550.98|548.58|550.61|548.21|0
1652724860000|2022-05-16 18:14:20|550.61|548.21|550.98|548.58|550.98|548.58|550.43|548.03|0
1652724870000|2022-05-16 18:14:30|550.79|548.39|550.24|547.84|550.98|548.58|550.24|547.84|0
1652724880000|2022-05-16 18:14:40|550.06|547.66|550.52|548.12|550.52|548.12|550.06|547.66|0
1652724890000|2022-05-16 18:14:50|550.61|548.21|550.15|547.75|550.61|548.21|550.15|547.75|0
1652724900000|2022-05-16 18:15:00|549.87|547.47|550.24|547.84|550.24|547.84|549.87|547.47|0
1652724910000|2022-05-16 18:15:10|550.42|548.02|550.61|548.21|550.79|548.39|550.06|547.66|0
1652724920000|2022-05-16 18:15:20|550.79|548.39|550.61|548.21|550.98|548.58|550.61|548.21|0
1652724930000|2022-05-16 18:15:30|550.79|548.39|551.53|549.13|551.53|549.13|550.79|548.39|0
1652724940000|2022-05-16 18:15:40|550.98|548.58|551.26|548.86|551.53|549.13|550.98|548.58|0
1652724950000|2022-05-16 18:15:50|551.16|548.76|551.26|548.86|551.34|548.94|551.16|548.76|0
1652724960000|2022-05-16 18:16:00|550.98|548.58|550.42|548.02|550.98|548.58|550.42|548.02|0
1652724970000|2022-05-16 18:16:10|549.87|547.47|549.87|547.47|550.06|547.66|549.87|547.47|0
1652724980000|2022-05-16 18:16:20|550.06|547.66|549.14|546.74|550.06|547.66|549.14|546.74|0
1652724990000|2022-05-16 18:16:30|548.96|546.56|548.96|546.56|549.14|546.74|548.96|546.56|0
1652725000000|2022-05-16 18:16:40|548.04|545.64|547.49|545.09|548.04|545.64|547.49|545.09|0
1652725010000|2022-05-16 18:16:50|547.67|545.27|549.32|546.92|549.32|546.92|547.67|545.27|0
1652725020000|2022-05-16 18:17:00|549.51|547.11|550.42|548.02|550.42|548.02|549.51|547.11|0
1652725030000|2022-05-16 18:17:10|550.61|548.21|549.87|547.47|550.61|548.21|549.87|547.47|0
1652725040000|2022-05-16 18:17:20|550.52|548.12|550.98|548.58|550.98|548.58|550.52|548.12|0
1652725050000|2022-05-16 18:17:30|551.9|549.5|551.44|549.04|552.08|549.68|551.44|549.04|0
1652725060000|2022-05-16 18:17:40|550.61|548.21|551.16|548.76|551.16|548.76|550.42|548.02|0
1652725070000|2022-05-16 18:17:50|550.7|548.3|550.61|548.21|550.7|548.3|550.42|548.02|0
1652725080000|2022-05-16 18:18:00|550.42|548.02|550.98|548.58|550.98|548.58|550.42|548.02|0
1652725090000|2022-05-16 18:18:10|551.16|548.76|550.42|548.02|551.16|548.76|550.42|548.02|0
1652725100000|2022-05-16 18:18:20|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1652725110000|2022-05-16 18:18:30|550.42|548.02|550.89|548.49|550.89|548.49|550.42|548.02|0
1652725120000|2022-05-16 18:18:40|550.06|547.66|549.14|546.74|550.24|547.84|549.14|546.74|0
1652725130000|2022-05-16 18:18:50|549.32|546.92|549.23|546.83|549.69|547.29|549.23|546.83|0
1652725140000|2022-05-16 18:19:00|548.95|546.55|550.42|548.02|550.42|548.02|548.95|546.55|0
1652725150000|2022-05-16 18:19:10|550.24|547.84|550.42|548.02|550.42|548.02|550.24|547.84|0
1652725160000|2022-05-16 18:19:20|550.98|548.58|550.79|548.39|551.16|548.76|550.79|548.39|0
1652725170000|2022-05-16 18:19:30|550.98|548.58|550.61|548.21|551.34|548.94|550.61|548.21|0
1652725180000|2022-05-16 18:19:40|550.06|547.66|550.24|547.84|550.42|548.02|550.06|547.66|0
1652725190000|2022-05-16 18:19:50|550.15|547.75|550.06|547.66|550.15|547.75|550.06|547.66|0
1652725200000|2022-05-16 18:20:00|549.87|547.47|549.87|547.47|550.06|547.66|549.69|547.29|0
1652725210000|2022-05-16 18:20:10|549.5|547.1|549.14|546.74|549.5|547.1|549.14|546.74|0
1652725220000|2022-05-16 18:20:20|549.5|547.1|549.87|547.47|550.06|547.66|549.5|547.1|0
1652725230000|2022-05-16 18:20:30|549.78|547.38|549.5|547.1|549.78|547.38|549.14|546.74|0
1652725240000|2022-05-16 18:20:40|549.23|546.83|549.87|547.47|549.87|547.47|549.23|546.83|0
1652725250000|2022-05-16 18:20:50|550.42|548.02|550.42|548.02|550.42|548.02|550.24|547.84|0
1652725260000|2022-05-16 18:21:00|550.79|548.39|550.52|548.12|550.79|548.39|550.24|547.84|0
1652725270000|2022-05-16 18:21:10|550.42|548.02|549.87|547.47|550.61|548.21|549.87|547.47|0
1652725280000|2022-05-16 18:21:20|550.06|547.66|549.87|547.47|550.06|547.66|549.87|547.47|0
1652725290000|2022-05-16 18:21:30|550.24|547.84|550.52|548.12|550.79|548.39|550.24|547.84|0
1652725300000|2022-05-16 18:21:40|550.61|548.21|549.69|547.29|550.61|548.21|549.69|547.29|0
1652725310000|2022-05-16 18:21:50|549.87|547.47|549.69|547.29|549.87|547.47|549.69|547.29|0
1652725320000|2022-05-16 18:22:00|549.5|547.1|549.32|546.92|549.69|547.29|549.32|546.92|0
1652725330000|2022-05-16 18:22:10|549.87|547.47|550.24|547.84|550.42|548.02|549.87|547.47|0
1652725340000|2022-05-16 18:22:20|549.87|547.47|550.06|547.66|550.06|547.66|549.69|547.29|0
1652725350000|2022-05-16 18:22:30|549.5|547.1|547.67|545.27|549.5|547.1|547.67|545.27|0
1652725360000|2022-05-16 18:22:40|547.49|545.09|547.3|544.9|547.49|545.09|546.94|544.54|0
1652725370000|2022-05-16 18:22:50|547.12|544.72|546.94|544.54|547.12|544.72|546.57|544.17|0
1652725380000|2022-05-16 18:23:00|547.3|544.9|548.04|545.64|548.04|545.64|547.3|544.9|0
1652725390000|2022-05-16 18:23:10|547.85|545.45|547.67|545.27|547.85|545.45|547.12|544.72|0
1652725400000|2022-05-16 18:23:20|547.85|545.45|548.04|545.64|548.59|546.19|547.85|545.45|0
1652725410000|2022-05-16 18:23:30|547.85|545.45|547.85|545.45|547.85|545.45|547.67|545.27|0
1652725420000|2022-05-16 18:23:40|548.51|546.11|547.6|545.2|548.51|546.11|547.6|545.2|0
1652725430000|2022-05-16 18:23:50|547.78|545.38|548.15|545.75|548.15|545.75|547.78|545.38|0
1652725440000|2022-05-16 18:24:00|547.96|545.56|547.78|545.38|547.96|545.56|547.42|545.02|0
1652725450000|2022-05-16 18:24:10|547.23|544.83|547.78|545.38|547.78|545.38|547.23|544.83|0
1652725460000|2022-05-16 18:24:20|547.42|545.02|547.05|544.65|547.42|545.02|547.05|544.65|0
1652725470000|2022-05-16 18:24:30|547.23|544.83|547.23|544.83|547.42|545.02|547.23|544.83|0
1652725480000|2022-05-16 18:24:40|547.6|545.2|547.78|545.38|547.96|545.56|547.6|545.2|0
1652725490000|2022-05-16 18:24:50|547.6|545.2|547.6|545.2|547.78|545.38|547.6|545.2|0
1652725500000|2022-05-16 18:25:00|547.23|544.83|547.42|545.02|547.42|545.02|547.23|544.83|0
1652725510000|2022-05-16 18:25:10|547.6|545.2|547.96|545.56|547.96|545.56|547.6|545.2|0
1652725520000|2022-05-16 18:25:20|547.6|545.2|546.5|544.1|547.6|545.2|546.5|544.1|0
1652725530000|2022-05-16 18:25:30|545.95|543.55|545.4|543|545.95|543.55|545.4|543|0
1652725540000|2022-05-16 18:25:40|546.13|543.73|546.32|543.92|546.68|544.28|545.95|543.55|0
1652725550000|2022-05-16 18:25:50|546.78|544.38|547.6|545.2|547.6|545.2|546.78|544.38|0
1652725560000|2022-05-16 18:26:00|547.78|545.38|548.33|545.93|548.51|546.11|547.78|545.38|0
1652725570000|2022-05-16 18:26:10|547.96|545.56|546.68|544.28|547.96|545.56|546.68|544.28|0
1652725580000|2022-05-16 18:26:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1652725590000|2022-05-16 18:26:30|546.68|544.28|546.68|544.28|547.78|545.38|546.68|544.28|0
1652725600000|2022-05-16 18:26:40|547.05|544.65|547.41|545.01|547.6|545.2|547.05|544.65|0
1652725610000|2022-05-16 18:26:50|547.05|544.65|547.16|544.76|547.71|545.31|547.05|544.65|0
1652725620000|2022-05-16 18:27:00|547.71|545.31|548.62|546.22|548.62|546.22|547.71|545.31|0
1652725630000|2022-05-16 18:27:10|548.25|545.85|547.71|545.31|548.44|546.04|547.71|545.31|0
1652725640000|2022-05-16 18:27:20|547.62|545.22|546.43|544.03|547.62|545.22|546.43|544.03|0
1652725650000|2022-05-16 18:27:30|546.61|544.21|546.25|543.85|546.61|544.21|546.06|543.66|0
1652725660000|2022-05-16 18:27:40|546.06|543.66|546.25|543.85|546.25|543.85|546.06|543.66|0
1652725670000|2022-05-16 18:27:50|546.06|543.66|546.06|543.66|546.06|543.66|545.88|543.48|0
1652725680000|2022-05-16 18:28:00|545.52|543.12|544.97|542.57|545.52|543.12|544.97|542.57|0
1652725690000|2022-05-16 18:28:10|545.15|542.75|544.79|542.39|545.33|542.93|544.79|542.39|0
1652725700000|2022-05-16 18:28:20|544.61|542.21|544.06|541.66|544.61|542.21|544.06|541.66|0
1652725710000|2022-05-16 18:28:30|544.24|541.84|544.61|542.21|544.61|542.21|544.24|541.84|0
1652725720000|2022-05-16 18:28:40|544.24|541.84|544.06|541.66|544.61|542.21|544.06|541.66|0
1652725730000|2022-05-16 18:28:50|544.16|541.76|543.88|541.48|544.16|541.76|543.88|541.48|0
1652725740000|2022-05-16 18:29:00|543.7|541.3|544.06|541.66|544.06|541.66|543.7|541.3|0
1652725750000|2022-05-16 18:29:10|543.52|541.12|544.24|541.84|544.24|541.84|543.52|541.12|0
1652725760000|2022-05-16 18:29:20|544.06|541.66|544.24|541.84|544.24|541.84|544.06|541.66|0
1652725770000|2022-05-16 18:29:30|544.34|541.94|544.24|541.84|544.42|542.02|543.88|541.48|0
1652725780000|2022-05-16 18:29:40|544.42|542.02|544.06|541.66|544.42|542.02|544.06|541.66|0
1652725790000|2022-05-16 18:29:50|543.88|541.48|543.51|541.11|544.06|541.66|543.51|541.11|0
1652725800000|2022-05-16 18:30:00|543.33|540.93|543.51|541.11|543.51|541.11|543.33|540.93|0
1652725810000|2022-05-16 18:30:10|543.88|541.48|543.7|541.3|543.88|541.48|543.33|540.93|0
1652725820000|2022-05-16 18:30:20|543.51|541.11|542.61|540.21|543.51|541.11|542.61|540.21|0
1652725830000|2022-05-16 18:30:30|542.24|539.84|543.33|540.93|543.33|540.93|542.24|539.84|0
1652725840000|2022-05-16 18:30:40|543.43|541.03|542.97|540.57|543.51|541.11|542.97|540.57|0
1652725850000|2022-05-16 18:30:50|542.79|540.39|542.24|539.84|542.79|540.39|542.24|539.84|0
1652725860000|2022-05-16 18:31:00|542.34|539.94|542.97|540.57|542.97|540.57|542.34|539.94|0
1652725870000|2022-05-16 18:31:10|543.15|540.75|543.15|540.75|543.15|540.75|542.79|540.39|0
1652725880000|2022-05-16 18:31:20|543.33|540.93|543.06|540.66|543.33|540.93|543.06|540.66|0
1652725890000|2022-05-16 18:31:30|543.33|540.93|542.97|540.57|543.51|541.11|542.97|540.57|0
1652725900000|2022-05-16 18:31:40|543.51|541.11|543.33|540.93|543.51|541.11|543.15|540.75|0
1652725910000|2022-05-16 18:31:50|543.43|541.03|543.33|540.93|543.43|541.03|543.33|540.93|0
1652725920000|2022-05-16 18:32:00|543.51|541.11|543.33|540.93|543.51|541.11|543.33|540.93|0
1652725930000|2022-05-16 18:32:10|543.51|541.11|543.51|541.11|543.88|541.48|543.51|541.11|0
1652725940000|2022-05-16 18:32:20|543.15|540.75|542.06|539.66|543.15|540.75|542.06|539.66|0
1652725950000|2022-05-16 18:32:30|542.24|539.84|541.33|538.93|542.61|540.21|541.33|538.93|0
1652725960000|2022-05-16 18:32:40|540.97|538.57|542.06|539.66|542.06|539.66|540.97|538.57|0
1652725970000|2022-05-16 18:32:50|542.42|540.02|541.7|539.3|542.42|540.02|541.7|539.3|0
1652725980000|2022-05-16 18:33:00|541.15|538.75|540.79|538.39|541.52|539.12|540.79|538.39|0
1652725990000|2022-05-16 18:33:10|540.97|538.57|541.33|538.93|541.33|538.93|540.97|538.57|0
1652726000000|2022-05-16 18:33:20|541.52|539.12|542.61|540.21|542.61|540.21|541.15|538.75|0
1652726010000|2022-05-16 18:33:30|542.79|540.39|542.61|540.21|542.97|540.57|542.61|540.21|0
1652726020000|2022-05-16 18:33:40|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1652726030000|2022-05-16 18:33:50|542.42|540.02|541.88|539.48|542.42|540.02|541.88|539.48|0
1652726040000|2022-05-16 18:34:00|542.24|539.84|542.24|539.84|542.6|540.2|542.24|539.84|0
1652726050000|2022-05-16 18:34:10|542.42|540.02|542.79|540.39|542.79|540.39|542.24|539.84|0
1652726060000|2022-05-16 18:34:20|542.6|540.2|542.6|540.2|542.79|540.39|542.6|540.2|0
1652726070000|2022-05-16 18:34:30|542.97|540.57|542.6|540.2|542.97|540.57|542.6|540.2|0
1652726080000|2022-05-16 18:34:40|542.97|540.57|542.42|540.02|542.97|540.57|542.42|540.02|0
1652726090000|2022-05-16 18:34:50|542.6|540.2|542.79|540.39|542.79|540.39|542.6|540.2|0
1652726100000|2022-05-16 18:35:00|542.97|540.57|543.94|541.54|543.94|541.54|542.97|540.57|0
1652726110000|2022-05-16 18:35:10|543.58|541.18|544.12|541.72|544.12|541.72|543.58|541.18|0
1652726120000|2022-05-16 18:35:20|543.45|541.05|544|541.6|544|541.6|543.45|541.05|0
1652726130000|2022-05-16 18:35:30|543.45|541.05|543.81|541.41|544.54|542.14|543.45|541.05|0
1652726140000|2022-05-16 18:35:40|544|541.6|543.27|540.87|544|541.6|543.27|540.87|0
1652726150000|2022-05-16 18:35:50|543.09|540.69|543.27|540.87|543.45|541.05|542.91|540.51|0
1652726160000|2022-05-16 18:36:00|543.09|540.69|544.18|541.78|544.18|541.78|543.09|540.69|0
1652726170000|2022-05-16 18:36:10|543.81|541.41|544.54|542.14|544.54|542.14|543.63|541.23|0
1652726180000|2022-05-16 18:36:20|544.36|541.96|545.27|542.87|545.27|542.87|544.36|541.96|0
1652726190000|2022-05-16 18:36:30|545.45|543.05|545.45|543.05|545.45|543.05|545.09|542.69|0
1652726200000|2022-05-16 18:36:40|545.63|543.23|545.27|542.87|545.63|543.23|545.27|542.87|0
1652726210000|2022-05-16 18:36:50|545.82|543.42|545.27|542.87|546.18|543.78|545.27|542.87|0
1652726220000|2022-05-16 18:37:00|545.09|542.69|544.91|542.51|545.45|543.05|544.91|542.51|0
1652726230000|2022-05-16 18:37:10|545.09|542.69|544.91|542.51|545.27|542.87|544.91|542.51|0
1652726240000|2022-05-16 18:37:20|545.09|542.69|544.36|541.96|545.09|542.69|544.36|541.96|0
1652726250000|2022-05-16 18:37:30|544.54|542.14|544.54|542.14|545.09|542.69|544.54|542.14|0
1652726260000|2022-05-16 18:37:40|544.72|542.32|544.54|542.14|544.91|542.51|544.54|542.14|0
1652726270000|2022-05-16 18:37:50|544.72|542.32|544.45|542.05|544.72|542.32|544.45|542.05|0
1652726280000|2022-05-16 18:38:00|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1652726290000|2022-05-16 18:38:10|544.36|541.96|544.18|541.78|544.54|542.14|544.18|541.78|0
1652726300000|2022-05-16 18:38:20|544.36|541.96|544.36|541.96|544.54|542.14|544.18|541.78|0
1652726310000|2022-05-16 18:38:30|544|541.6|543.91|541.51|544|541.6|543.91|541.51|0
1652726320000|2022-05-16 18:38:40|544.18|541.78|544|541.6|544.36|541.96|544|541.6|0
1652726330000|2022-05-16 18:38:50|544.36|541.96|544|541.6|544.36|541.96|544|541.6|0
1652726340000|2022-05-16 18:39:00|543.81|541.41|543.81|541.41|543.81|541.41|543.63|541.23|0
1652726350000|2022-05-16 18:39:10|543.63|541.23|543.45|541.05|543.63|541.23|543.45|541.05|0
1652726360000|2022-05-16 18:39:20|543.81|541.41|544.36|541.96|544.36|541.96|543.63|541.23|0
1652726370000|2022-05-16 18:39:30|544.72|542.32|544|541.6|544.72|542.32|544|541.6|0
1652726380000|2022-05-16 18:39:40|544.18|541.78|543.81|541.41|544.18|541.78|543.81|541.41|0
1652726390000|2022-05-16 18:39:50|544|541.6|543.81|541.41|544|541.6|543.81|541.41|0
1652726400000|2022-05-16 18:40:00|543.09|540.69|542.9|540.5|543.09|540.69|542.9|540.5|0
1652726410000|2022-05-16 18:40:10|542.72|540.32|542.18|539.78|542.72|540.32|542|539.6|0
1652726420000|2022-05-16 18:40:20|542.54|540.14|542.9|540.5|542.9|540.5|542.54|540.14|0
1652726430000|2022-05-16 18:40:30|542.82|540.42|543.27|540.87|543.27|540.87|542.82|540.42|0
1652726440000|2022-05-16 18:40:40|543.09|540.69|543.09|540.69|543.09|540.69|542.9|540.5|0
1652726450000|2022-05-16 18:40:50|543.27|540.87|543.27|540.87|543.45|541.05|543.27|540.87|0
1652726460000|2022-05-16 18:41:00|543.45|541.05|543.99|541.59|544.36|541.96|543.45|541.05|0
1652726470000|2022-05-16 18:41:10|543.63|541.23|543.81|541.41|543.81|541.41|543.45|541.05|0
1652726480000|2022-05-16 18:41:20|543.99|541.59|543.99|541.59|544.18|541.78|543.99|541.59|0
1652726490000|2022-05-16 18:41:30|543.81|541.41|544.54|542.14|544.54|542.14|543.63|541.23|0
1652726500000|2022-05-16 18:41:40|544.72|542.32|544.9|542.5|544.9|542.5|544.54|542.14|0
1652726510000|2022-05-16 18:41:50|544.72|542.32|543.99|541.59|544.72|542.32|543.99|541.59|0
1652726520000|2022-05-16 18:42:00|543.45|541.05|543.27|540.87|543.45|541.05|543.27|540.87|0
1652726530000|2022-05-16 18:42:10|543.63|541.23|543.99|541.59|544.18|541.78|543.63|541.23|0
1652726540000|2022-05-16 18:42:20|543.81|541.41|543.81|541.41|543.99|541.59|543.81|541.41|0
1652726550000|2022-05-16 18:42:30|543.99|541.59|543.45|541.05|543.99|541.59|543.27|540.87|0
1652726560000|2022-05-16 18:42:40|543.09|540.69|543.27|540.87|543.27|540.87|543.09|540.69|0
1652726570000|2022-05-16 18:42:50|543.09|540.69|543.09|540.69|543.09|540.69|542.9|540.5|0
1652726580000|2022-05-16 18:43:00|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1652726590000|2022-05-16 18:43:10|543.27|540.87|542.9|540.5|543.27|540.87|542.9|540.5|0
1652726600000|2022-05-16 18:43:20|543.08|540.68|543.08|540.68|543.45|541.05|543.08|540.68|0
1652726610000|2022-05-16 18:43:30|542.9|540.5|543.18|540.78|543.27|540.87|542.9|540.5|0
1652726620000|2022-05-16 18:43:40|543.08|540.68|541.63|539.23|543.08|540.68|541.63|539.23|0
1652726630000|2022-05-16 18:43:50|541.45|539.05|542.9|540.5|542.9|540.5|541.27|538.87|0
1652726640000|2022-05-16 18:44:00|543.27|540.87|543.63|541.23|543.63|541.23|543.27|540.87|0
1652726650000|2022-05-16 18:44:10|543.81|541.41|543.81|541.41|543.81|541.41|543.63|541.23|0
1652726660000|2022-05-16 18:44:20|543.99|541.59|544.54|542.14|544.54|542.14|543.99|541.59|0
1652726670000|2022-05-16 18:44:30|545.09|542.69|545.09|542.69|545.27|542.87|545.09|542.69|0
1652726680000|2022-05-16 18:44:40|545.27|542.87|545.81|543.41|545.81|543.41|545.09|542.69|0
1652726690000|2022-05-16 18:44:50|546.36|543.96|545.81|543.41|546.36|543.96|545.81|543.41|0
1652726700000|2022-05-16 18:45:00|545.63|543.23|546.36|543.96|546.36|543.96|545.45|543.05|0
1652726710000|2022-05-16 18:45:10|546.18|543.78|546.27|543.87|546.36|543.96|546.18|543.78|0
1652726720000|2022-05-16 18:45:20|546.36|543.96|546|543.6|546.36|543.96|545.81|543.41|0
1652726730000|2022-05-16 18:45:30|547.09|544.69|547.46|545.06|547.46|545.06|546.73|544.33|0
1652726740000|2022-05-16 18:45:40|547.64|545.24|547.27|544.87|547.64|545.24|547.27|544.87|0
1652726750000|2022-05-16 18:45:50|547.09|544.69|547.09|544.69|547.82|545.42|547.09|544.69|0
1652726760000|2022-05-16 18:46:00|546.73|544.33|548|545.6|548|545.6|546.73|544.33|0
1652726770000|2022-05-16 18:46:10|547.82|545.42|547.64|545.24|547.82|545.42|547.64|545.24|0
1652726780000|2022-05-16 18:46:20|547.82|545.42|547.09|544.69|547.82|545.42|547.09|544.69|0
1652726790000|2022-05-16 18:46:30|546.91|544.51|545.81|543.41|546.91|544.51|545.81|543.41|0
1652726800000|2022-05-16 18:46:40|545.91|543.51|545.81|543.41|546.18|543.78|545.81|543.41|0
1652726810000|2022-05-16 18:46:50|546|543.6|545.36|542.96|546|543.6|545.36|542.96|0
1652726820000|2022-05-16 18:47:00|545.08|542.68|544.72|542.32|545.08|542.68|544.72|542.32|0
1652726830000|2022-05-16 18:47:10|544.36|541.96|544.72|542.32|544.72|542.32|544.36|541.96|0
1652726840000|2022-05-16 18:47:20|544.36|541.96|544.54|542.14|544.82|542.42|544.36|541.96|0
1652726850000|2022-05-16 18:47:30|544.36|541.96|545.81|543.41|545.81|543.41|544.36|541.96|0
1652726860000|2022-05-16 18:47:40|546.18|543.78|546.36|543.96|546.36|543.96|546.18|543.78|0
1652726870000|2022-05-16 18:47:50|546.18|543.78|546.36|543.96|546.36|543.96|546.18|543.78|0
1652726880000|2022-05-16 18:48:00|546.54|544.14|546.72|544.32|546.91|544.51|546.36|543.96|0
1652726890000|2022-05-16 18:48:10|546.91|544.51|545.45|543.05|546.91|544.51|545.45|543.05|0
1652726900000|2022-05-16 18:48:20|545.63|543.23|546.36|543.96|546.36|543.96|545.63|543.23|0
1652726910000|2022-05-16 18:48:30|546.18|543.78|546.91|544.51|546.91|544.51|546.18|543.78|0
1652726920000|2022-05-16 18:48:40|547.27|544.87|547.64|545.24|547.64|545.24|547.27|544.87|0
1652726930000|2022-05-16 18:48:50|547.73|545.33|549.83|547.43|549.83|547.43|547.73|545.33|0
1652726940000|2022-05-16 18:49:00|549.93|547.53|549.65|547.25|549.93|547.53|549.65|547.25|0
1652726950000|2022-05-16 18:49:10|549.93|547.53|549.83|547.43|549.93|547.53|549.65|547.25|0
1652726960000|2022-05-16 18:49:20|550.01|547.61|550.01|547.61|550.01|547.61|549.83|547.43|0
1652726970000|2022-05-16 18:49:30|549.83|547.43|549.83|547.43|549.83|547.43|549.74|547.34|0
1652726980000|2022-05-16 18:49:40|550.01|547.61|550.01|547.61|550.01|547.61|549.65|547.25|0
1652726990000|2022-05-16 18:49:50|549.46|547.06|549.65|547.25|549.65|547.25|549.46|547.06|0
1652727000000|2022-05-16 18:50:00|549.83|547.43|549.1|546.7|549.83|547.43|549.1|546.7|0
1652727010000|2022-05-16 18:50:10|548.92|546.52|549.28|546.88|549.28|546.88|548.55|546.15|0
1652727020000|2022-05-16 18:50:20|549.1|546.7|549.83|547.43|549.83|547.43|549.1|546.7|0
1652727030000|2022-05-16 18:50:30|550.01|547.61|549.83|547.43|550.01|547.61|549.83|547.43|0
1652727040000|2022-05-16 18:50:40|549.65|547.25|550.38|547.98|550.38|547.98|549.65|547.25|0
1652727050000|2022-05-16 18:50:50|550.2|547.8|551.11|548.71|551.11|548.71|550.2|547.8|0
1652727060000|2022-05-16 18:51:00|551.29|548.89|551.11|548.71|551.29|548.89|551.11|548.71|0
1652727070000|2022-05-16 18:51:10|551.29|548.89|551.21|548.81|551.29|548.89|551.21|548.81|0
1652727080000|2022-05-16 18:51:20|551.29|548.89|551.11|548.71|551.29|548.89|551.11|548.71|0
1652727090000|2022-05-16 18:51:30|550.74|548.34|550.56|548.16|550.74|548.34|550.2|547.8|0
1652727100000|2022-05-16 18:51:40|550.93|548.53|550.38|547.98|550.93|548.53|550.38|547.98|0
1652727110000|2022-05-16 18:51:50|550.2|547.8|550.38|547.98|550.38|547.98|550.2|547.8|0
1652727120000|2022-05-16 18:52:00|550.56|548.16|550.38|547.98|550.56|548.16|550.11|547.71|0
1652727130000|2022-05-16 18:52:10|550.74|548.34|550.93|548.53|551.29|548.89|550.74|548.34|0
1652727140000|2022-05-16 18:52:20|551.11|548.71|552.21|549.81|552.21|549.81|551.11|548.71|0
1652727150000|2022-05-16 18:52:30|551.21|548.81|550.01|547.61|551.21|548.81|550.01|547.61|0
1652727160000|2022-05-16 18:52:40|550.29|547.89|549.74|547.34|550.29|547.89|549.46|547.06|0
1652727170000|2022-05-16 18:52:50|550.01|547.61|549.46|547.06|550.01|547.61|549.46|547.06|0
1652727180000|2022-05-16 18:53:00|549.56|547.16|547.64|545.24|549.56|547.16|547.64|545.24|0
1652727190000|2022-05-16 18:53:10|547.45|545.05|547.64|545.24|547.64|545.24|547.45|545.05|0
1652727200000|2022-05-16 18:53:20|547.45|545.05|547.27|544.87|547.45|545.05|547.09|544.69|0
1652727210000|2022-05-16 18:53:30|547.45|545.05|548.1|545.7|548.18|545.78|547.45|545.05|0
1652727220000|2022-05-16 18:53:40|548.18|545.78|547.45|545.05|548.55|546.15|547.45|545.05|0
1652727230000|2022-05-16 18:53:50|547.82|545.42|548.28|545.88|548.28|545.88|547.82|545.42|0
1652727240000|2022-05-16 18:54:00|548.55|546.15|547.82|545.42|548.55|546.15|547.82|545.42|0
1652727250000|2022-05-16 18:54:10|547.45|545.05|546.72|544.32|547.64|545.24|546.72|544.32|0
1652727260000|2022-05-16 18:54:20|546.64|544.24|547.45|545.05|547.45|545.05|546.54|544.14|0
1652727270000|2022-05-16 18:54:30|547.82|545.42|548.37|545.97|548.37|545.97|547.82|545.42|0
1652727280000|2022-05-16 18:54:40|548.55|546.15|549.28|546.88|549.46|547.06|548.55|546.15|0
1652727290000|2022-05-16 18:54:50|549.46|547.06|549.28|546.88|549.46|547.06|549.1|546.7|0
1652727300000|2022-05-16 18:55:00|549.65|547.25|549.46|547.06|549.83|547.43|549.46|547.06|0
1652727310000|2022-05-16 18:55:10|549.28|546.88|549.65|547.25|550.01|547.61|549.28|546.88|0
1652727320000|2022-05-16 18:55:20|549.28|546.88|548.18|545.78|549.46|547.06|548.18|545.78|0
1652727330000|2022-05-16 18:55:30|548.55|546.15|548.55|546.15|548.73|546.33|548.55|546.15|0
1652727340000|2022-05-16 18:55:40|548|545.6|547.09|544.69|548|545.6|547.09|544.69|0
1652727350000|2022-05-16 18:55:50|547.27|544.87|546.9|544.5|547.45|545.05|546.9|544.5|0
1652727360000|2022-05-16 18:56:00|547.09|544.69|546.54|544.14|547.09|544.69|546.36|543.96|0
1652727370000|2022-05-16 18:56:10|546.72|544.32|546.72|544.32|546.9|544.5|546.72|544.32|0
1652727380000|2022-05-16 18:56:20|546.63|544.23|546.72|544.32|546.72|544.32|546.54|544.14|0
1652727390000|2022-05-16 18:56:30|546.82|544.42|546.17|543.77|546.82|544.42|546.17|543.77|0
1652727400000|2022-05-16 18:56:40|545.99|543.59|546.54|544.14|546.54|544.14|545.99|543.59|0
1652727410000|2022-05-16 18:56:50|546.36|543.96|546.54|544.14|546.54|544.14|546.36|543.96|0
1652727420000|2022-05-16 18:57:00|546.36|543.96|546.17|543.77|546.72|544.32|546.17|543.77|0
1652727430000|2022-05-16 18:57:10|546.36|543.96|546.9|544.5|546.9|544.5|546.36|543.96|0
1652727440000|2022-05-16 18:57:20|546.63|544.23|546.72|544.32|546.72|544.32|546.63|544.23|0
1652727450000|2022-05-16 18:57:30|546.63|544.23|547.45|545.05|547.45|545.05|546.63|544.23|0
1652727460000|2022-05-16 18:57:40|547.82|545.42|547.45|545.05|547.82|545.42|547.09|544.69|0
1652727470000|2022-05-16 18:57:50|547.63|545.23|547.27|544.87|547.82|545.42|547.27|544.87|0
1652727480000|2022-05-16 18:58:00|547.63|545.23|547.82|545.42|547.82|545.42|547.63|545.23|0
1652727490000|2022-05-16 18:58:10|547.63|545.23|548.18|545.78|549.1|546.7|547.63|545.23|0
1652727500000|2022-05-16 18:58:20|548.36|545.96|547.09|544.69|548.55|546.15|547.09|544.69|0
1652727510000|2022-05-16 18:58:30|547.27|544.87|546.72|544.32|547.27|544.87|546.72|544.32|0
1652727520000|2022-05-16 18:58:40|546.9|544.5|547.27|544.87|547.27|544.87|546.9|544.5|0
1652727530000|2022-05-16 18:58:50|547.45|545.05|546.9|544.5|547.45|545.05|546.72|544.32|0
1652727540000|2022-05-16 18:59:00|547.27|544.87|546.72|544.32|547.27|544.87|546.54|544.14|0
1652727550000|2022-05-16 18:59:10|546.9|544.5|546.72|544.32|547.27|544.87|546.72|544.32|0
1652727560000|2022-05-16 18:59:20|547.27|544.87|548.18|545.78|548.18|545.78|547.27|544.87|0
1652727570000|2022-05-16 18:59:30|548.46|546.06|547.82|545.42|548.55|546.15|547.82|545.42|0
1652727580000|2022-05-16 18:59:40|547.91|545.51|547.27|544.87|547.91|545.51|547.27|544.87|0
1652727590000|2022-05-16 18:59:50|547.63|545.23|547.27|544.87|547.63|545.23|547.27|544.87|0
1652727600000|2022-05-16 19:00:00|547.09|544.69|548|545.6|548|545.6|547.09|544.69|0
1652727610000|2022-05-16 19:00:10|547.63|545.23|547.63|545.23|547.63|545.23|547.09|544.69|0
1652727620000|2022-05-16 19:00:20|547.27|544.87|547.63|545.23|547.63|545.23|547.27|544.87|0
1652727630000|2022-05-16 19:00:30|547.09|544.69|546.72|544.32|547.09|544.69|546.72|544.32|0
1652727640000|2022-05-16 19:00:40|547.45|545.05|547.82|545.42|547.82|545.42|547.45|545.05|0
1652727650000|2022-05-16 19:00:50|548|545.6|547.09|544.69|548|545.6|547.09|544.69|0
1652727660000|2022-05-16 19:01:00|546.72|544.32|546.72|544.32|546.72|544.32|546.36|543.96|0
1652727670000|2022-05-16 19:01:10|546.54|544.14|546.72|544.32|546.9|544.5|546.54|544.14|0
1652727680000|2022-05-16 19:01:20|546.54|544.14|546.54|544.14|546.72|544.32|546.54|544.14|0
1652727690000|2022-05-16 19:01:30|546.36|543.96|546.72|544.32|546.72|544.32|546.36|543.96|0
1652727700000|2022-05-16 19:01:40|546.54|544.14|546.54|544.14|546.72|544.32|546.54|544.14|0
1652727710000|2022-05-16 19:01:50|546.72|544.32|546.54|544.14|546.9|544.5|546.54|544.14|0
1652727720000|2022-05-16 19:02:00|546.27|543.87|546.72|544.32|546.72|544.32|546.27|543.87|0
1652727730000|2022-05-16 19:02:10|546.54|544.14|546.9|544.5|547.27|544.87|546.54|544.14|0
1652727740000|2022-05-16 19:02:20|546.72|544.32|546.54|544.14|546.72|544.32|546.36|543.96|0
1652727750000|2022-05-16 19:02:30|546.17|543.77|547.27|544.87|547.27|544.87|546.17|543.77|0
1652727760000|2022-05-16 19:02:40|547.63|545.23|548.36|545.96|548.36|545.96|547.63|545.23|0
1652727770000|2022-05-16 19:02:50|548.55|546.15|547.45|545.05|548.55|546.15|547.45|545.05|0
1652727780000|2022-05-16 19:03:00|547.63|545.23|548.55|546.15|548.55|546.15|547.63|545.23|0
1652727790000|2022-05-16 19:03:10|548.36|545.96|548.18|545.78|548.36|545.96|547.81|545.41|0
1652727800000|2022-05-16 19:03:20|548.55|546.15|549.09|546.69|549.09|546.69|548.36|545.96|0
1652727810000|2022-05-16 19:03:30|548.91|546.51|549.28|546.88|549.28|546.88|548.55|546.15|0
1652727820000|2022-05-16 19:03:40|549.09|546.69|549.64|547.24|549.64|547.24|549.09|546.69|0
1652727830000|2022-05-16 19:03:50|549.46|547.06|548.18|545.78|549.46|547.06|548.18|545.78|0
1652727840000|2022-05-16 19:04:00|548|545.6|548.73|546.33|548.73|546.33|548|545.6|0
1652727850000|2022-05-16 19:04:10|549.09|546.69|549.46|547.06|549.64|547.24|549.09|546.69|0
1652727860000|2022-05-16 19:04:20|549.83|547.43|549.28|546.88|549.83|547.43|549.28|546.88|0
1652727870000|2022-05-16 19:04:30|548.73|546.33|548.73|546.33|548.73|546.33|548.18|545.78|0
1652727880000|2022-05-16 19:04:40|548.36|545.96|548|545.6|548.36|545.96|547.63|545.23|0
1652727890000|2022-05-16 19:04:50|547.81|545.41|546.72|544.32|547.81|545.41|546.72|544.32|0
1652727900000|2022-05-16 19:05:00|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1652727910000|2022-05-16 19:05:10|547.08|544.68|547.27|544.87|547.81|545.41|547.08|544.68|0
1652727920000|2022-05-16 19:05:20|546.9|544.5|547.63|545.23|547.63|545.23|546.9|544.5|0
1652727930000|2022-05-16 19:05:30|547.81|545.41|547.63|545.23|547.81|545.41|547.45|545.05|0
1652727940000|2022-05-16 19:05:40|547.81|545.41|547.27|544.87|547.81|545.41|547.27|544.87|0
1652727950000|2022-05-16 19:05:50|547.08|544.68|546.9|544.5|547.08|544.68|546.72|544.32|0
1652727960000|2022-05-16 19:06:00|547.08|544.68|546.72|544.32|547.08|544.68|546.63|544.23|0
1652727970000|2022-05-16 19:06:10|546.54|544.14|546.72|544.32|546.9|544.5|546.54|544.14|0
1652727980000|2022-05-16 19:06:20|546.9|544.5|547.27|544.87|547.27|544.87|546.9|544.5|0
1652727990000|2022-05-16 19:06:30|547.45|545.05|548|545.6|548|545.6|547.27|544.87|0
1652728000000|2022-05-16 19:06:40|547.81|545.41|548.27|545.87|548.36|545.96|547.81|545.41|0
1652728010000|2022-05-16 19:06:50|548.36|545.96|548.54|546.14|548.91|546.51|548.36|545.96|0
1652728020000|2022-05-16 19:07:00|548.18|545.78|548|545.6|548.54|546.14|548|545.6|0
1652728030000|2022-05-16 19:07:10|548.54|546.14|547.81|545.41|548.73|546.33|547.81|545.41|0
1652728040000|2022-05-16 19:07:20|547.63|545.23|547.45|545.05|547.63|545.23|547.27|544.87|0
1652728050000|2022-05-16 19:07:30|547.63|545.23|548.18|545.78|548.18|545.78|547.63|545.23|0
1652728060000|2022-05-16 19:07:40|548|545.6|547.63|545.23|548|545.6|547.63|545.23|0
1652728070000|2022-05-16 19:07:50|547.36|544.96|547.27|544.87|547.81|545.41|547.27|544.87|0
1652728080000|2022-05-16 19:08:00|547.63|545.23|546.72|544.32|547.63|545.23|546.54|544.14|0
1652728090000|2022-05-16 19:08:10|547.08|544.68|546.35|543.95|547.27|544.87|546.35|543.95|0
1652728100000|2022-05-16 19:08:20|546.17|543.77|545.08|542.68|546.17|543.77|545.08|542.68|0
1652728110000|2022-05-16 19:08:30|545.26|542.86|544.71|542.31|545.44|543.04|544.71|542.31|0
1652728120000|2022-05-16 19:08:40|545.08|542.68|545.08|542.68|545.26|542.86|544.9|542.5|0
1652728130000|2022-05-16 19:08:50|545.26|542.86|545.81|543.41|545.81|543.41|545.08|542.68|0
1652728140000|2022-05-16 19:09:00|546.35|543.95|546.54|544.14|546.54|544.14|545.99|543.59|0
1652728150000|2022-05-16 19:09:10|546.17|543.77|547.63|545.23|547.63|545.23|546.17|543.77|0
1652728160000|2022-05-16 19:09:20|548|545.6|547.63|545.23|548|545.6|547.27|544.87|0
1652728170000|2022-05-16 19:09:30|548.54|546.14|548.36|545.96|548.91|546.51|548.36|545.96|0
1652728180000|2022-05-16 19:09:40|548.73|546.33|549.74|547.34|549.74|547.34|548.73|546.33|0
1652728190000|2022-05-16 19:09:50|549.64|547.24|550.19|547.79|550.37|547.97|549.64|547.24|0
1652728200000|2022-05-16 19:10:00|551.1|548.7|551.1|548.7|551.47|549.07|550.92|548.52|0
1652728210000|2022-05-16 19:10:10|553.12|550.72|553.86|551.46|553.86|551.46|553.12|550.72|0
1652728220000|2022-05-16 19:10:20|554.96|552.56|555.14|552.74|555.33|552.93|554.96|552.56|0
1652728230000|2022-05-16 19:10:30|554.41|552.01|553.49|551.09|554.41|552.01|553.49|551.09|0
1652728240000|2022-05-16 19:10:40|552.94|550.54|552.57|550.17|552.94|550.54|552.57|550.17|0
1652728250000|2022-05-16 19:10:50|552.67|550.27|555.14|552.74|555.14|552.74|552.67|550.27|0
1652728260000|2022-05-16 19:11:00|555.61|553.21|554.1|551.22|555.61|553.21|554.1|551.22|0
1652728270000|2022-05-16 19:11:10|554.46|551.58|554.28|551.4|555.02|552.14|554.28|551.4|0
1652728280000|2022-05-16 19:11:20|554.1|551.22|555.38|552.5|555.38|552.5|554.1|551.22|0
1652728290000|2022-05-16 19:11:30|554.83|551.95|555.02|552.14|555.2|552.32|554.83|551.95|0
1652728300000|2022-05-16 19:11:40|554.28|551.4|553.91|551.03|554.28|551.4|553.91|551.03|0
1652728310000|2022-05-16 19:11:50|554.1|551.22|553.36|550.48|554.1|551.22|553.36|550.48|0
1652728320000|2022-05-16 19:12:00|553.09|550.21|553.91|551.03|553.91|551.03|553.09|550.21|0
1652728330000|2022-05-16 19:12:10|554.28|551.4|553.36|550.48|554.28|551.4|553.36|550.48|0
1652728340000|2022-05-16 19:12:20|553.18|550.3|554.46|551.58|554.46|551.58|553.18|550.3|0
1652728350000|2022-05-16 19:12:30|554.28|551.4|554.83|551.95|555.11|552.23|554.28|551.4|0
1652728360000|2022-05-16 19:12:40|555.38|552.5|555.75|552.87|556.58|553.7|555.01|552.13|0
1652728370000|2022-05-16 19:12:50|555.2|552.32|555.01|552.13|555.2|552.32|554.83|551.95|0
1652728380000|2022-05-16 19:13:00|555.2|552.32|556.3|553.42|556.3|553.42|555.01|552.13|0
1652728390000|2022-05-16 19:13:10|556.49|553.61|556.67|553.79|556.67|553.79|556.3|553.42|0
1652728400000|2022-05-16 19:13:20|557.22|554.34|556.85|553.97|557.22|554.34|556.67|553.79|0
1652728410000|2022-05-16 19:13:30|557.04|554.16|557.59|554.71|558.15|555.27|556.85|553.97|0
1652728420000|2022-05-16 19:13:40|557.96|555.08|557.96|555.08|557.96|555.08|557.78|554.9|0
1652728430000|2022-05-16 19:13:50|558.15|555.27|557.78|554.9|558.15|555.27|557.78|554.9|0
1652728440000|2022-05-16 19:14:00|557.59|554.71|557.59|554.71|557.78|554.9|557.41|554.53|0
1652728450000|2022-05-16 19:14:10|557.78|554.9|558.88|556|558.88|556|557.78|554.9|0
1652728460000|2022-05-16 19:14:20|558.7|555.82|558.7|555.82|559.25|556.37|558.51|555.63|0
1652728470000|2022-05-16 19:14:30|558.88|556|559.25|556.37|559.25|556.37|558.88|556|0
1652728480000|2022-05-16 19:14:40|559.62|556.74|559.44|556.56|559.62|556.74|559.25|556.37|0
1652728490000|2022-05-16 19:14:50|559.25|556.37|558.51|555.63|559.25|556.37|558.51|555.63|0
1652728500000|2022-05-16 19:15:00|559.07|556.19|558.88|556|559.07|556.19|558.88|556|0
1652728510000|2022-05-16 19:15:10|558.51|555.63|559.07|556.19|559.07|556.19|558.51|555.63|0
1652728520000|2022-05-16 19:15:20|558.98|556.1|559.25|556.37|559.25|556.37|558.88|556|0
1652728530000|2022-05-16 19:15:30|559.07|556.19|558.51|555.63|559.44|556.56|558.51|555.63|0
1652728540000|2022-05-16 19:15:40|558.14|555.26|557.96|555.08|558.33|555.45|557.96|555.08|0
1652728550000|2022-05-16 19:15:50|557.78|554.9|557.59|554.71|558.14|555.26|557.59|554.71|0
1652728560000|2022-05-16 19:16:00|557.78|554.9|557.41|554.53|557.78|554.9|557.41|554.53|0
1652728570000|2022-05-16 19:16:10|556.85|553.97|557.04|554.16|557.22|554.34|556.85|553.97|0
1652728580000|2022-05-16 19:16:20|556.67|553.79|557.04|554.16|557.04|554.16|556.67|553.79|0
1652728590000|2022-05-16 19:16:30|557.22|554.34|557.04|554.16|557.41|554.53|556.85|553.97|0
1652728600000|2022-05-16 19:16:40|556.77|553.89|557.22|554.34|557.22|554.34|556.77|553.89|0
1652728610000|2022-05-16 19:16:50|556.67|553.79|556.12|553.24|556.85|553.97|556.12|553.24|0
1652728620000|2022-05-16 19:17:00|556.3|553.42|556.67|553.79|556.67|553.79|555.93|553.05|0
1652728630000|2022-05-16 19:17:10|556.49|553.61|556.49|553.61|556.77|553.89|556.49|553.61|0
1652728640000|2022-05-16 19:17:20|556.67|553.79|557.59|554.71|557.59|554.71|556.67|553.79|0
1652728650000|2022-05-16 19:17:30|557.78|554.9|558.51|555.63|558.7|555.82|557.78|554.9|0
1652728660000|2022-05-16 19:17:40|558.88|556|561.2|558.32|561.2|558.32|558.88|556|0
1652728670000|2022-05-16 19:17:50|561.28|558.4|561.84|558.96|562.12|559.24|561.28|558.4|0
1652728680000|2022-05-16 19:18:00|562.02|559.14|561.65|558.77|562.02|559.14|561.65|558.77|0
1652728690000|2022-05-16 19:18:10|561.28|558.4|560.36|557.48|561.28|558.4|560.36|557.48|0
1652728700000|2022-05-16 19:18:20|560.46|557.58|561.28|558.4|561.47|558.59|560.46|557.58|0
1652728710000|2022-05-16 19:18:30|560.73|557.85|561.1|558.22|561.1|558.22|560.73|557.85|0
1652728720000|2022-05-16 19:18:40|560.36|557.48|560.17|557.29|560.36|557.48|559.99|557.11|0
1652728730000|2022-05-16 19:18:50|559.99|557.11|560.54|557.66|560.54|557.66|559.99|557.11|0
1652728740000|2022-05-16 19:19:00|560.64|557.76|559.8|556.92|560.64|557.76|559.8|556.92|0
1652728750000|2022-05-16 19:19:10|559.44|556.56|559.8|556.92|559.8|556.92|559.44|556.56|0
1652728760000|2022-05-16 19:19:20|560.36|557.48|559.99|557.11|560.73|557.85|559.99|557.11|0
1652728770000|2022-05-16 19:19:30|560.36|557.48|560.73|557.85|560.73|557.85|560.36|557.48|0
1652728780000|2022-05-16 19:19:40|559.99|557.11|559.8|556.92|559.99|557.11|559.8|556.92|0
1652728790000|2022-05-16 19:19:50|559.25|556.37|559.25|556.37|559.25|556.37|559.07|556.19|0
1652728800000|2022-05-16 19:20:00|559.99|557.11|560.36|557.48|560.36|557.48|559.99|557.11|0
1652728810000|2022-05-16 19:20:10|560.73|557.85|561.28|558.4|561.28|558.4|560.73|557.85|0
1652728820000|2022-05-16 19:20:20|560.91|558.03|561.1|558.22|561.1|558.22|560.54|557.66|0
1652728830000|2022-05-16 19:20:30|560.91|558.03|561.47|558.59|561.47|558.59|560.91|558.03|0
1652728840000|2022-05-16 19:20:40|561.65|558.77|561.47|558.59|561.65|558.77|561.1|558.22|0
1652728850000|2022-05-16 19:20:50|561.65|558.77|561.84|558.96|562.02|559.14|561.47|558.59|0
1652728860000|2022-05-16 19:21:00|562.02|559.14|562.3|559.42|562.3|559.42|562.02|559.14|0
1652728870000|2022-05-16 19:21:10|562.21|559.33|560.91|558.03|562.21|559.33|560.91|558.03|0
1652728880000|2022-05-16 19:21:20|561.28|558.4|561.47|558.59|561.47|558.59|560.91|558.03|0
1652728890000|2022-05-16 19:21:30|561.28|558.4|558.38|555.5|561.28|558.4|558.38|555.5|0
1652728900000|2022-05-16 19:21:40|558.48|555.6|560.56|557.68|560.93|558.05|558.48|555.6|0
1652728910000|2022-05-16 19:21:50|561.93|559.05|562.49|559.61|562.67|559.79|561.93|559.05|0
1652728920000|2022-05-16 19:22:00|562.3|559.42|562.12|559.24|562.49|559.61|562.12|559.24|0
1652728930000|2022-05-16 19:22:10|562.49|559.61|562.86|559.98|562.86|559.98|562.49|559.61|0
1652728940000|2022-05-16 19:22:20|563.04|560.16|563.23|560.35|563.23|560.35|562.86|559.98|0
1652728950000|2022-05-16 19:22:30|562.49|559.61|562.3|559.42|562.49|559.61|562.3|559.42|0
1652728960000|2022-05-16 19:22:40|562.12|559.24|561.93|559.05|562.12|559.24|561.84|558.96|0
1652728970000|2022-05-16 19:22:50|562.12|559.24|561.75|558.87|562.12|559.24|561.75|558.87|0
1652728980000|2022-05-16 19:23:00|561.38|558.5|562.12|559.24|562.12|559.24|561.38|558.5|0
1652728990000|2022-05-16 19:23:10|562.3|559.42|562.49|559.61|563.04|560.16|562.3|559.42|0
1652729000000|2022-05-16 19:23:20|562.3|559.42|562.3|559.42|562.86|559.98|562.3|559.42|0
1652729010000|2022-05-16 19:23:30|562.67|559.79|562.67|559.79|562.67|559.79|562.12|559.24|0
1652729020000|2022-05-16 19:23:40|563.04|560.16|564.52|561.64|564.52|561.64|563.04|560.16|0
1652729030000|2022-05-16 19:23:50|565.08|562.2|564.89|562.01|565.08|562.2|564.52|561.64|0
1652729040000|2022-05-16 19:24:00|565.26|562.38|565.08|562.2|565.26|562.38|564.89|562.01|0
1652729050000|2022-05-16 19:24:10|565.18|562.3|564.52|561.64|565.18|562.3|564.52|561.64|0
1652729060000|2022-05-16 19:24:20|564.34|561.46|564.52|561.64|564.52|561.64|563.78|560.9|0
1652729070000|2022-05-16 19:24:30|564.71|561.83|563.6|560.72|564.71|561.83|563.6|560.72|0
1652729080000|2022-05-16 19:24:40|563.78|560.9|563.6|560.72|563.78|560.9|563.6|560.72|0
1652729090000|2022-05-16 19:24:50|562.86|559.98|562.86|559.98|563.23|560.35|562.86|559.98|0
1652729100000|2022-05-16 19:25:00|563.04|560.16|563.04|560.16|563.04|560.16|562.86|559.98|0
1652729110000|2022-05-16 19:25:10|562.86|559.98|562.12|559.24|562.86|559.98|562.12|559.24|0
1652729120000|2022-05-16 19:25:20|562.3|559.42|561.93|559.05|562.3|559.42|561.75|558.87|0
1652729130000|2022-05-16 19:25:30|561.56|558.68|561.56|558.68|561.56|558.68|561.1|558.22|0
1652729140000|2022-05-16 19:25:40|561.38|558.5|561.93|559.05|561.93|559.05|561.38|558.5|0
1652729150000|2022-05-16 19:25:50|561.66|558.78|561.38|558.5|561.66|558.78|561.38|558.5|0
1652729160000|2022-05-16 19:26:00|562.12|559.24|561.75|558.87|562.12|559.24|561.56|558.68|0
1652729170000|2022-05-16 19:26:10|561.38|558.5|561.75|558.87|561.75|558.87|561.38|558.5|0
1652729180000|2022-05-16 19:26:20|562.03|559.15|562.49|559.61|562.49|559.61|562.03|559.15|0
1652729190000|2022-05-16 19:26:30|562.67|559.79|562.86|559.98|562.86|559.98|562.49|559.61|0
1652729200000|2022-05-16 19:26:40|563.23|560.35|563.41|560.53|563.97|561.09|563.23|560.35|0
1652729210000|2022-05-16 19:26:50|563.6|560.72|562.86|559.98|563.6|560.72|562.86|559.98|0
1652729220000|2022-05-16 19:27:00|563.78|560.9|563.6|560.72|564.34|561.46|563.6|560.72|0
1652729230000|2022-05-16 19:27:10|564.15|561.27|563.78|560.9|564.15|561.27|563.78|560.9|0
1652729240000|2022-05-16 19:27:20|563.6|560.72|562.67|559.79|563.6|560.72|562.67|559.79|0
1652729250000|2022-05-16 19:27:30|562.3|559.42|562.12|559.24|562.3|559.42|562.12|559.24|0
1652729260000|2022-05-16 19:27:40|562.49|559.61|562.49|559.61|562.67|559.79|562.49|559.61|0
1652729270000|2022-05-16 19:27:50|562.3|559.42|562.3|559.42|562.49|559.61|561.75|558.87|0
1652729280000|2022-05-16 19:28:00|562.12|559.24|562.3|559.42|562.3|559.42|561.93|559.05|0
1652729290000|2022-05-16 19:28:10|562.49|559.61|562.49|559.61|562.67|559.79|562.49|559.61|0
1652729300000|2022-05-16 19:28:20|562.3|559.42|562.49|559.61|562.49|559.61|562.21|559.33|0
1652729310000|2022-05-16 19:28:30|562.86|559.98|562.67|559.79|563.23|560.35|562.67|559.79|0
1652729320000|2022-05-16 19:28:40|563.04|560.16|563.32|560.44|563.32|560.44|563.04|560.16|0
1652729330000|2022-05-16 19:28:50|562.67|559.79|562.67|559.79|562.67|559.79|562.49|559.61|0
1652729340000|2022-05-16 19:29:00|562.77|559.89|562.86|559.98|562.86|559.98|562.67|559.79|0
1652729350000|2022-05-16 19:29:10|562.67|559.79|562.49|559.61|563.04|560.16|562.49|559.61|0
1652729360000|2022-05-16 19:29:20|562.12|559.24|562.49|559.61|562.49|559.61|561.75|558.87|0
1652729370000|2022-05-16 19:29:30|562.67|559.79|562.12|559.24|562.86|559.98|562.12|559.24|0
1652729380000|2022-05-16 19:29:40|562.49|559.61|562.86|559.98|562.86|559.98|562.4|559.52|0
1652729390000|2022-05-16 19:29:50|562.95|560.07|562.86|559.98|563.32|560.44|562.86|559.98|0
1652729400000|2022-05-16 19:30:00|563.51|560.63|563.04|560.16|563.51|560.63|563.04|560.16|0
1652729410000|2022-05-16 19:30:10|563.22|560.34|563.6|560.72|563.78|560.9|563.22|560.34|0
1652729420000|2022-05-16 19:30:20|563.78|560.9|563.41|560.53|563.78|560.9|563.41|560.53|0
1652729430000|2022-05-16 19:30:30|562.85|559.97|563.04|560.16|563.22|560.34|562.85|559.97|0
1652729440000|2022-05-16 19:30:40|562.67|559.79|563.41|560.53|563.41|560.53|562.48|559.6|0
1652729450000|2022-05-16 19:30:50|563.22|560.34|563.22|560.34|563.22|560.34|562.85|559.97|0
1652729460000|2022-05-16 19:31:00|563.59|560.71|564.15|561.27|564.34|561.46|563.59|560.71|0
1652729470000|2022-05-16 19:31:10|564.71|561.83|565.63|562.75|565.63|562.75|564.71|561.83|0
1652729480000|2022-05-16 19:31:20|565.45|562.57|563.96|561.08|565.45|562.57|563.96|561.08|0
1652729490000|2022-05-16 19:31:30|564.34|561.46|563.78|560.9|564.34|561.46|563.78|560.9|0
1652729500000|2022-05-16 19:31:40|563.22|560.34|563.96|561.08|563.96|561.08|563.22|560.34|0
1652729510000|2022-05-16 19:31:50|564.71|561.83|563.96|561.08|564.89|562.01|563.96|561.08|0
1652729520000|2022-05-16 19:32:00|563.59|560.71|563.04|560.16|563.59|560.71|563.04|560.16|0
1652729530000|2022-05-16 19:32:10|563.22|560.34|561.19|558.31|563.22|560.34|561.19|558.31|0
1652729540000|2022-05-16 19:32:20|562.11|559.23|561.01|558.13|562.11|559.23|561.01|558.13|0
1652729550000|2022-05-16 19:32:30|561.38|558.5|562.11|559.23|562.11|559.23|561.38|558.5|0
1652729560000|2022-05-16 19:32:40|563.22|560.34|564.15|561.27|564.15|561.27|563.22|560.34|0
1652729570000|2022-05-16 19:32:50|563.59|560.71|564.52|561.64|564.52|561.64|563.59|560.71|0
1652729580000|2022-05-16 19:33:00|564.71|561.83|564.52|561.64|564.71|561.83|564.33|561.45|0
1652729590000|2022-05-16 19:33:10|564.89|562.01|565.45|562.57|565.63|562.75|564.89|562.01|0
1652729600000|2022-05-16 19:33:20|565.63|562.75|565.26|562.38|565.63|562.75|565.26|562.38|0
1652729610000|2022-05-16 19:33:30|564.71|561.83|564.33|561.45|564.89|562.01|564.33|561.45|0
1652729620000|2022-05-16 19:33:40|565.08|562.2|565.63|562.75|565.63|562.75|565.08|562.2|0
1652729630000|2022-05-16 19:33:50|565.45|562.57|565.63|562.75|565.63|562.75|565.45|562.57|0
1652729640000|2022-05-16 19:34:00|566.37|563.49|566.74|563.86|566.74|563.86|566.37|563.49|0
1652729650000|2022-05-16 19:34:10|566.56|563.68|566.93|564.05|566.93|564.05|566.56|563.68|0
1652729660000|2022-05-16 19:34:20|566.74|563.86|567.12|564.24|567.12|564.24|566.37|563.49|0
1652729670000|2022-05-16 19:34:30|567.49|564.61|567.3|564.42|567.67|564.79|567.3|564.42|0
1652729680000|2022-05-16 19:34:40|566.93|564.05|565.82|562.94|567.12|564.24|565.82|562.94|0
1652729690000|2022-05-16 19:34:50|566.56|563.68|567.3|564.42|567.3|564.42|566.56|563.68|0
1652729700000|2022-05-16 19:35:00|567.86|564.98|568.42|565.54|568.42|565.54|567.67|564.79|0
1652729710000|2022-05-16 19:35:10|568.23|565.35|568.79|565.91|568.79|565.91|568.04|565.16|0
1652729720000|2022-05-16 19:35:20|568.97|566.09|570.09|567.21|570.09|567.21|568.97|566.09|0
1652729730000|2022-05-16 19:35:30|570.28|567.4|569.9|567.02|570.28|567.4|569.72|566.84|0
1652729740000|2022-05-16 19:35:40|569.72|566.84|569.07|566.19|569.72|566.84|569.07|566.19|0
1652729750000|2022-05-16 19:35:50|569.35|566.47|568.79|565.91|569.35|566.47|568.79|565.91|0
1652729760000|2022-05-16 19:36:00|568.97|566.09|568.97|566.09|569.35|566.47|568.97|566.09|0
1652729770000|2022-05-16 19:36:10|568.79|565.91|568.23|565.35|568.97|566.09|568.23|565.35|0
1652729780000|2022-05-16 19:36:20|567.67|564.79|566.37|563.49|567.67|564.79|566.37|563.49|0
1652729790000|2022-05-16 19:36:30|566|563.12|565.63|562.75|566.37|563.49|565.63|562.75|0
1652729800000|2022-05-16 19:36:40|565.45|562.57|565.63|562.75|565.63|562.75|565.26|562.38|0
1652729810000|2022-05-16 19:36:50|566.19|563.31|567.12|564.24|567.3|564.42|566.19|563.31|0
1652729820000|2022-05-16 19:37:00|566.56|563.68|566.19|563.31|566.56|563.68|566.19|563.31|0
1652729830000|2022-05-16 19:37:10|566.93|564.05|567.21|564.33|567.3|564.42|566.93|564.05|0
1652729840000|2022-05-16 19:37:20|567.3|564.42|567.67|564.79|567.67|564.79|567.3|564.42|0
1652729850000|2022-05-16 19:37:30|567.4|564.52|566.74|563.86|567.4|564.52|566.74|563.86|0
1652729860000|2022-05-16 19:37:40|566.56|563.68|567.11|564.23|567.11|564.23|565.82|562.94|0
1652729870000|2022-05-16 19:37:50|567.3|564.42|566.19|563.31|567.3|564.42|566.19|563.31|0
1652729880000|2022-05-16 19:38:00|566|563.12|566.56|563.68|566.56|563.68|565.82|562.94|0
1652729890000|2022-05-16 19:38:10|567.11|564.23|567.49|564.61|567.49|564.61|567.11|564.23|0
1652729900000|2022-05-16 19:38:20|567.86|564.98|568.23|565.35|568.23|565.35|567.86|564.98|0
1652729910000|2022-05-16 19:38:30|567.77|564.89|567.86|564.98|567.86|564.98|567.11|564.23|0
1652729920000|2022-05-16 19:38:40|568.04|565.16|567.67|564.79|568.04|565.16|567.67|564.79|0
1652729930000|2022-05-16 19:38:50|567.49|564.61|567.11|564.23|567.49|564.61|566.74|563.86|0
1652729940000|2022-05-16 19:39:00|567.67|564.79|568.23|565.35|568.23|565.35|567.67|564.79|0
1652729950000|2022-05-16 19:39:10|567.77|564.89|568.23|565.35|568.23|565.35|567.77|564.89|0
1652729960000|2022-05-16 19:39:20|568.6|565.72|568.6|565.72|568.97|566.09|568.6|565.72|0
1652729970000|2022-05-16 19:39:30|568.23|565.35|568.79|565.91|568.79|565.91|568.23|565.35|0
1652729980000|2022-05-16 19:39:40|568.42|565.54|567.67|564.79|568.42|565.54|567.67|564.79|0
1652729990000|2022-05-16 19:39:50|567.49|564.61|566.74|563.86|567.49|564.61|566.74|563.86|0
1652730000000|2022-05-16 19:40:00|566.47|563.59|565.63|562.75|566.47|563.59|565.63|562.75|0
1652730010000|2022-05-16 19:40:10|565.44|562.56|565.26|562.38|565.63|562.75|565.26|562.38|0
1652730020000|2022-05-16 19:40:20|564.89|562.01|565.07|562.19|565.63|562.75|564.89|562.01|0
1652730030000|2022-05-16 19:40:30|565.26|562.38|565.81|562.93|566|563.12|565.26|562.38|0
1652730040000|2022-05-16 19:40:40|565.63|562.75|566.74|563.86|566.74|563.86|565.63|562.75|0
1652730050000|2022-05-16 19:40:50|567.49|564.61|567.49|564.61|567.49|564.61|567.49|564.61|0
1652730060000|2022-05-16 19:41:00|567.11|564.23|567.67|564.79|567.67|564.79|567.11|564.23|0
1652730070000|2022-05-16 19:41:10|567.49|564.61|568.04|565.16|568.04|565.16|567.21|564.33|0
1652730080000|2022-05-16 19:41:20|568.41|565.53|569.16|566.28|569.16|566.28|568.41|565.53|0
1652730090000|2022-05-16 19:41:30|568.97|566.09|568.79|565.91|568.97|566.09|568.6|565.72|0
1652730100000|2022-05-16 19:41:40|568.97|566.09|568.41|565.53|568.97|566.09|568.23|565.35|0
1652730110000|2022-05-16 19:41:50|568.6|565.72|568.79|565.91|568.97|566.09|568.6|565.72|0
1652730120000|2022-05-16 19:42:00|568.41|565.53|568.79|565.91|568.79|565.91|568.04|565.16|0
1652730130000|2022-05-16 19:42:10|568.97|566.09|568.97|566.09|568.97|566.09|568.6|565.72|0
1652730140000|2022-05-16 19:42:20|568.41|565.53|568.41|565.53|568.41|565.53|568.23|565.35|0
1652730150000|2022-05-16 19:42:30|568.79|565.91|568.6|565.72|569.16|566.28|568.6|565.72|0
1652730160000|2022-05-16 19:42:40|568.23|565.35|568.97|566.09|568.97|566.09|568.23|565.35|0
1652730170000|2022-05-16 19:42:50|568.6|565.72|569.9|567.02|569.9|567.02|568.6|565.72|0
1652730180000|2022-05-16 19:43:00|570.09|567.21|570.27|567.39|570.27|567.39|570.09|567.21|0
1652730190000|2022-05-16 19:43:10|570.09|567.21|569.16|566.28|570.09|567.21|568.79|565.91|0
1652730200000|2022-05-16 19:43:20|569.72|566.84|569.72|566.84|569.72|566.84|569.53|566.65|0
1652730210000|2022-05-16 19:43:30|569.16|566.28|569.72|566.84|569.72|566.84|569.16|566.28|0
1652730220000|2022-05-16 19:43:40|569.44|566.56|568.88|566|569.44|566.56|568.88|566|0
1652730230000|2022-05-16 19:43:50|568.97|566.09|569.53|566.65|569.53|566.65|568.97|566.09|0
1652730240000|2022-05-16 19:44:00|569.72|566.84|569.53|566.65|569.72|566.84|569.53|566.65|0
1652730250000|2022-05-16 19:44:10|569.34|566.46|569.34|566.46|569.53|566.65|569.16|566.28|0
1652730260000|2022-05-16 19:44:20|569.53|566.65|570.65|567.77|570.65|567.77|569.53|566.65|0
1652730270000|2022-05-16 19:44:30|570.46|567.58|570.65|567.77|570.65|567.77|570.09|567.21|0
1652730280000|2022-05-16 19:44:40|570.46|567.58|570.46|567.58|571.02|568.14|570.46|567.58|0
1652730290000|2022-05-16 19:44:50|570.27|567.39|570.46|567.58|570.65|567.77|570.27|567.39|0
1652730300000|2022-05-16 19:45:00|570.83|567.95|570.83|567.95|571.21|568.33|570.83|567.95|0
1652730310000|2022-05-16 19:45:10|571.21|568.33|570.27|567.39|571.21|568.33|570.27|567.39|0
1652730320000|2022-05-16 19:45:20|569.72|566.84|570.65|567.77|570.65|567.77|569.72|566.84|0
1652730330000|2022-05-16 19:45:30|570.46|567.58|570.65|567.77|570.65|567.77|570.27|567.39|0
1652730340000|2022-05-16 19:45:40|571.02|568.14|570.65|567.77|571.02|568.14|570.65|567.77|0
1652730350000|2022-05-16 19:45:50|570.83|567.95|570.83|567.95|571.21|568.33|570.83|567.95|0
1652730360000|2022-05-16 19:46:00|571.02|568.14|571.21|568.33|571.21|568.33|571.02|568.14|0
1652730370000|2022-05-16 19:46:10|571.12|568.24|571.21|568.33|571.58|568.7|571.12|568.24|0
1652730380000|2022-05-16 19:46:20|571.58|568.7|571.02|568.14|571.95|569.07|571.02|568.14|0
1652730390000|2022-05-16 19:46:30|570.83|567.95|572.14|569.26|572.14|569.26|570.83|567.95|0
1652730400000|2022-05-16 19:46:40|571.76|568.88|571.13|568.25|572.51|569.63|571.13|568.25|0
1652730410000|2022-05-16 19:46:50|570.75|567.87|570.57|567.69|570.75|567.87|570.19|567.31|0
1652730420000|2022-05-16 19:47:00|570.75|567.87|570.38|567.5|570.75|567.87|570.38|567.5|0
1652730430000|2022-05-16 19:47:10|569.82|566.94|569.63|566.75|569.82|566.94|569.63|566.75|0
1652730440000|2022-05-16 19:47:20|569.82|566.94|570.75|567.87|570.75|567.87|569.82|566.94|0
1652730450000|2022-05-16 19:47:30|570.57|567.69|571.31|568.43|571.31|568.43|570.57|567.69|0
1652730460000|2022-05-16 19:47:40|571.41|568.53|571.69|568.81|571.69|568.81|571.41|568.53|0
1652730470000|2022-05-16 19:47:50|571.13|568.25|571.31|568.43|571.31|568.43|570.94|568.06|0
1652730480000|2022-05-16 19:48:00|571.87|568.99|571.31|568.43|572.25|569.37|571.31|568.43|0
1652730490000|2022-05-16 19:48:10|571.13|568.25|570.75|567.87|571.31|568.43|570.75|567.87|0
1652730500000|2022-05-16 19:48:20|569.82|566.94|570.94|568.06|570.94|568.06|569.63|566.75|0
1652730510000|2022-05-16 19:48:30|571.69|568.81|571.13|568.25|571.78|568.9|571.13|568.25|0
1652730520000|2022-05-16 19:48:40|570.94|568.06|571.5|568.62|571.69|568.81|570.94|568.06|0
1652730530000|2022-05-16 19:48:50|570.94|568.06|570.19|567.31|570.94|568.06|570|567.12|0
1652730540000|2022-05-16 19:49:00|569.44|566.56|569.07|566.19|569.44|566.56|569.07|566.19|0
1652730550000|2022-05-16 19:49:10|568.32|565.44|569.07|566.19|569.26|566.38|568.32|565.44|0
1652730560000|2022-05-16 19:49:20|569.26|566.38|570.19|567.31|570.19|567.31|569.26|566.38|0
1652730570000|2022-05-16 19:49:30|570.56|567.68|570.29|567.41|570.56|567.68|570|567.12|0
1652730580000|2022-05-16 19:49:40|570|567.12|569.44|566.56|570|567.12|569.26|566.38|0
1652730590000|2022-05-16 19:49:50|570|567.12|570.19|567.31|570.19|567.31|570|567.12|0
1652730600000|2022-05-16 19:50:00|567.58|564.7|565.9|563.02|567.58|564.7|565.53|562.65|0
1652730610000|2022-05-16 19:50:10|566.64|563.76|564.88|562|566.64|563.76|564.78|561.9|0
1652730620000|2022-05-16 19:50:20|564.78|561.9|565.34|562.46|565.71|562.83|564.6|561.72|0
1652730630000|2022-05-16 19:50:30|565.53|562.65|567.2|564.32|567.2|564.32|565.53|562.65|0
1652730640000|2022-05-16 19:50:40|567.39|564.51|567.39|564.51|567.39|564.51|567.39|564.51|0
1652730650000|2022-05-16 19:50:50|567.02|564.14|567.76|564.88|567.76|564.88|567.02|564.14|0
1652730660000|2022-05-16 19:51:00|567.02|564.14|566.46|563.58|567.02|564.14|566.46|563.58|0
1652730670000|2022-05-16 19:51:10|566.09|563.21|564.97|562.09|566.09|563.21|564.97|562.09|0
1652730680000|2022-05-16 19:51:20|565.53|562.65|564.78|561.9|565.53|562.65|564.78|561.9|0
1652730690000|2022-05-16 19:51:30|563.85|560.97|563.11|560.23|563.85|560.97|563.11|560.23|0
1652730700000|2022-05-16 19:51:40|562.92|560.04|562.37|559.49|562.92|560.04|562.18|559.3|0
1652730710000|2022-05-16 19:51:50|562.18|559.3|563.85|560.97|563.85|560.97|562.18|559.3|0
1652730720000|2022-05-16 19:52:00|564.97|562.09|565.15|562.27|565.15|562.27|564.14|561.26|0
1652730730000|2022-05-16 19:52:10|564.41|561.53|564.04|561.16|564.41|561.53|563.67|560.79|0
1652730740000|2022-05-16 19:52:20|563.85|560.97|564.51|561.63|564.51|561.63|563.85|560.97|0
1652730750000|2022-05-16 19:52:30|564.6|561.72|565.71|562.83|565.71|562.83|564.6|561.72|0
1652730760000|2022-05-16 19:52:40|565.9|563.02|565.9|563.02|566|563.12|565.9|563.02|0
1652730770000|2022-05-16 19:52:50|565.34|562.46|565.15|562.27|565.34|562.46|564.78|561.9|0
1652730780000|2022-05-16 19:53:00|564.32|561.44|562.92|560.04|564.32|561.44|562.92|560.04|0
1652730790000|2022-05-16 19:53:10|562.55|559.67|562.92|560.04|562.92|560.04|562.55|559.67|0
1652730800000|2022-05-16 19:53:20|562.55|559.67|562.18|559.3|562.55|559.67|562.18|559.3|0
1652730810000|2022-05-16 19:53:30|563.11|560.23|564.6|561.72|564.6|561.72|563.11|560.23|0
1652730820000|2022-05-16 19:53:40|564.22|561.34|564.04|561.16|564.41|561.53|564.04|561.16|0
1652730830000|2022-05-16 19:53:50|564.41|561.53|564.97|562.09|564.97|562.09|564.41|561.53|0
1652730840000|2022-05-16 19:54:00|565.71|562.83|566.27|563.39|566.27|563.39|565.71|562.83|0
1652730850000|2022-05-16 19:54:10|566.64|563.76|566.46|563.58|566.64|563.76|566.46|563.58|0
1652730860000|2022-05-16 19:54:20|567.02|564.14|566.46|563.58|567.02|564.14|566.46|563.58|0
1652730870000|2022-05-16 19:54:30|565.9|563.02|565.71|562.83|566.46|563.58|565.71|562.83|0
1652730880000|2022-05-16 19:54:40|568.13|565.25|568.32|565.44|568.32|565.44|568.13|565.25|0
1652730890000|2022-05-16 19:54:50|568.13|565.25|567.2|564.32|568.13|565.25|567.2|564.32|0
1652730900000|2022-05-16 19:55:00|566.46|563.58|567.76|564.88|567.76|564.88|565.9|563.02|0
1652730910000|2022-05-16 19:55:10|567.95|565.07|568.23|565.35|568.32|565.44|567.86|564.98|0
1652730920000|2022-05-16 19:55:20|568.32|565.44|567.67|564.79|568.51|565.63|567.67|564.79|0
1652730930000|2022-05-16 19:55:30|568.13|565.25|568.32|565.44|569.07|566.19|568.13|565.25|0
1652730940000|2022-05-16 19:55:40|568.13|565.25|569.07|566.19|569.07|566.19|568.13|565.25|0
1652730950000|2022-05-16 19:55:50|568.69|565.81|568.51|565.63|568.88|566|568.51|565.63|0
1652730960000|2022-05-16 19:56:00|569.07|566.19|569.63|566.75|569.63|566.75|569.07|566.19|0
1652730970000|2022-05-16 19:56:10|570.19|567.31|571.31|568.43|571.31|568.43|570.19|567.31|0
1652730980000|2022-05-16 19:56:20|571.69|568.81|571.5|568.62|571.69|568.81|571.5|568.62|0
1652730990000|2022-05-16 19:56:30|571.69|568.81|571.69|568.81|571.69|568.81|571.5|568.62|0
1652731000000|2022-05-16 19:56:40|571.87|568.99|572.06|569.18|572.06|569.18|571.69|568.81|0
1652731010000|2022-05-16 19:56:50|572.62|569.74|572.62|569.74|572.62|569.74|572.43|569.55|0
1652731020000|2022-05-16 19:57:00|572.81|569.93|573.93|571.05|573.93|571.05|572.81|569.93|0
1652731030000|2022-05-16 19:57:10|573.56|570.68|572.43|569.55|573.56|570.68|572.43|569.55|0
1652731040000|2022-05-16 19:57:20|572.62|569.74|572.62|569.74|572.91|570.03|572.43|569.55|0
1652731050000|2022-05-16 19:57:30|571.5|568.62|571.5|568.62|571.5|568.62|571.12|568.24|0
1652731060000|2022-05-16 19:57:40|571.31|568.43|571.68|568.8|571.68|568.8|571.31|568.43|0
1652731070000|2022-05-16 19:57:50|571.5|568.62|570.75|567.87|571.68|568.8|570.75|567.87|0
1652731080000|2022-05-16 19:58:00|572.06|569.18|572.62|569.74|572.62|569.74|572.06|569.18|0
1652731090000|2022-05-16 19:58:10|572.43|569.55|571.5|568.62|572.43|569.55|571.5|568.62|0
1652731100000|2022-05-16 19:58:20|571.87|568.99|571.12|568.24|571.87|568.99|571.12|568.24|0
1652731110000|2022-05-16 19:58:30|571.31|568.43|570.94|568.06|571.31|568.43|570.75|567.87|0
1652731120000|2022-05-16 19:58:40|570.75|567.87|570.75|567.87|571.12|568.24|570.75|567.87|0
1652731130000|2022-05-16 19:58:50|570.94|568.06|569.81|566.93|570.94|568.06|569.81|566.93|0
1652731140000|2022-05-16 19:59:00|570|567.12|570.19|567.31|571.12|568.24|570|567.12|0
1652731150000|2022-05-16 19:59:10|569.63|566.75|571.87|568.99|571.87|568.99|569.63|566.75|0
1652731160000|2022-05-16 19:59:20|572.25|569.37|572.06|569.18|572.25|569.37|571.5|568.62|0
1652731170000|2022-05-16 19:59:30|572.43|569.55|570.37|567.49|572.43|569.55|570.37|567.49|0
1652731180000|2022-05-16 19:59:40|570.19|567.31|568.69|565.81|570.19|567.31|568.51|565.63|0
1652731190000|2022-05-16 19:59:50|568.88|566|566.64|563.76|568.88|566|566.64|563.76|0
1652731200000|2022-05-16 20:00:00|567.01|564.13|567.57|564.69|567.57|564.69|566.64|563.76|0
1652731210000|2022-05-16 20:00:10|567.2|564.32|566.64|563.76|567.39|564.51|566.64|563.76|0
1652731220000|2022-05-16 20:00:20|566.83|563.95|567.2|564.32|567.2|564.32|566.64|563.76|0
1652731230000|2022-05-16 20:00:30|567.01|564.13|567.39|564.51|567.57|564.69|567.01|564.13|0
1652731240000|2022-05-16 20:00:40|567.2|564.32|567.57|564.69|567.57|564.69|567.2|564.32|0
1652731250000|2022-05-16 20:00:50|567.2|564.32|567.39|564.51|567.39|564.51|567.2|564.32|0
1652731260000|2022-05-16 20:01:00|567.57|564.69|568.69|565.81|568.69|565.81|567.57|564.69|0
1652731270000|2022-05-16 20:01:10|568.88|566|567.95|565.07|568.88|566|567.95|565.07|0
1652731280000|2022-05-16 20:01:20|568.32|565.44|569.07|566.19|569.07|566.19|568.32|565.44|0
1652731290000|2022-05-16 20:01:30|569.25|566.37|569.44|566.56|569.44|566.56|569.07|566.19|0
1652731300000|2022-05-16 20:01:40|569.63|566.75|570.56|567.68|570.56|567.68|569.63|566.75|0
1652731310000|2022-05-16 20:01:50|570.37|567.49|569.25|566.37|570.37|567.49|569.25|566.37|0
1652731320000|2022-05-16 20:02:00|568.69|565.81|568.13|565.25|568.69|565.81|568.13|565.25|0
1652731330000|2022-05-16 20:02:10|567.95|565.07|568.32|565.44|568.32|565.44|567.95|565.07|0
1652731340000|2022-05-16 20:02:20|568.69|565.81|569.25|566.37|569.25|566.37|568.69|565.81|0
1652731350000|2022-05-16 20:02:30|568.51|565.63|568.88|566|568.88|566|568.51|565.63|0
1652731360000|2022-05-16 20:02:40|568.69|565.81|569.07|566.19|569.07|566.19|568.51|565.63|0
1652731370000|2022-05-16 20:02:50|568.88|566|569.44|566.56|569.44|566.56|568.88|566|0
1652731380000|2022-05-16 20:03:00|569.81|566.93|569.44|566.56|569.81|566.93|569.44|566.56|0
1652731390000|2022-05-16 20:03:10|569.63|566.75|569.63|566.75|569.63|566.75|569.44|566.56|0
1652731400000|2022-05-16 20:03:20|569.81|566.93|569.81|566.93|570|567.12|569.81|566.93|0
1652731410000|2022-05-16 20:03:30|569.63|566.75|569.91|567.03|569.91|567.03|569.63|566.75|0
1652731420000|2022-05-16 20:03:40|570|567.12|569.81|566.93|570|567.12|569.81|566.93|0
1652731430000|2022-05-16 20:03:50|570|567.12|569.81|566.93|570|567.12|569.81|566.93|0
1652731440000|2022-05-16 20:04:00|569.44|566.56|569.81|566.93|569.81|566.93|569.44|566.56|0
1652731450000|2022-05-16 20:04:10|569.63|566.75|569.63|566.75|569.81|566.93|569.63|566.75|0
1652731460000|2022-05-16 20:04:20|569.81|566.93|569.63|566.75|569.81|566.93|569.63|566.75|0
1652731470000|2022-05-16 20:04:30|569.81|566.93|569.25|566.37|569.81|566.93|569.25|566.37|0
1652731480000|2022-05-16 20:04:40|569.63|566.75|568.88|566|569.63|566.75|568.88|566|0
1652731490000|2022-05-16 20:04:50|568.69|565.81|568.69|565.81|568.69|565.81|568.69|565.81|0
1652731500000|2022-05-16 20:05:00|569.06|566.18|568.69|565.81|569.06|566.18|568.69|565.81|0
1652731510000|2022-05-16 20:05:10|568.5|565.62|568.88|566|568.88|566|568.5|565.62|0
1652731520000|2022-05-16 20:05:20|568.5|565.62|568.88|566|568.88|566|568.5|565.62|0
1652731530000|2022-05-16 20:05:30|569.06|566.18|569.25|566.37|569.25|566.37|569.06|566.18|0
1652731540000|2022-05-16 20:05:40|569.44|566.56|568.88|566|569.44|566.56|568.88|566|0
1652731550000|2022-05-16 20:05:50|568.69|565.81|568.69|565.81|568.69|565.81|568.69|565.81|0
1652731560000|2022-05-16 20:06:00|568.88|566|569.48|567.08|569.48|567.08|568.45|566|0
1652731570000|2022-05-16 20:06:10|569.2|566.8|569.38|566.98|569.38|566.98|569.01|566.61|0
1652731580000|2022-05-16 20:06:20|569.2|566.8|569.57|567.17|569.57|567.17|569.2|566.8|0
1652731590000|2022-05-16 20:06:30|569.38|566.98|570.13|567.73|570.13|567.73|569.38|566.98|0
1652731600000|2022-05-16 20:06:40|570.51|568.11|570.13|567.73|570.51|568.11|570.13|567.73|0
1652731610000|2022-05-16 20:06:50|570.32|567.92|569.95|567.55|570.32|567.92|569.95|567.55|0
1652731620000|2022-05-16 20:07:00|569.76|567.36|569.95|567.55|569.95|567.55|569.76|567.36|0
1652731630000|2022-05-16 20:07:10|569.76|567.36|570.32|567.92|570.32|567.92|569.76|567.36|0
1652731640000|2022-05-16 20:07:20|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1652731650000|2022-05-16 20:07:30|570.13|567.73|569.76|567.36|570.32|567.92|569.76|567.36|0
1652731660000|2022-05-16 20:07:40|570.13|567.73|570.32|567.92|570.32|567.92|570.13|567.73|0
1652731670000|2022-05-16 20:07:50|570.13|567.73|570.32|567.92|570.32|567.92|569.94|567.54|0
1652731680000|2022-05-16 20:08:00|570.51|568.11|570.69|568.29|570.69|568.29|570.51|568.11|0
1652731690000|2022-05-16 20:08:10|570.51|568.11|570.51|568.11|570.88|568.48|570.51|568.11|0
1652731700000|2022-05-16 20:08:20|570.69|568.29|570.51|568.11|570.79|568.39|570.51|568.11|0
1652731710000|2022-05-16 20:08:30|570.69|568.29|570.69|568.29|570.69|568.29|570.6|568.2|0
1652731720000|2022-05-16 20:08:40|570.51|568.11|570.13|567.73|570.51|568.11|570.13|567.73|0
1652731730000|2022-05-16 20:08:50|570.51|568.11|570.51|568.11|570.51|568.11|570.32|567.92|0
1652731740000|2022-05-16 20:09:00|570.32|567.92|570.6|568.2|570.6|568.2|570.32|567.92|0
1652731750000|2022-05-16 20:09:10|570.51|568.11|570.6|568.2|570.69|568.29|570.51|568.11|0
1652731760000|2022-05-16 20:09:20|570.79|568.39|571.07|568.67|571.07|568.67|570.79|568.39|0
1652731770000|2022-05-16 20:09:30|570.88|568.48|570.69|568.29|570.88|568.48|570.69|568.29|0
1652731780000|2022-05-16 20:09:40|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1652731790000|2022-05-16 20:09:50|570.32|567.92|570.42|568.02|570.42|568.02|570.32|567.92|0
1652731800000|2022-05-16 20:10:00|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1652731810000|2022-05-16 20:10:10|569.76|567.36|569.76|567.36|569.76|567.36|569.38|566.98|0
1652731820000|2022-05-16 20:10:20|569.94|567.54|569.38|566.98|570.13|567.73|569.38|566.98|0
1652731830000|2022-05-16 20:10:30|569.57|567.17|569.2|566.8|569.57|567.17|569.2|566.8|0
1652731840000|2022-05-16 20:10:40|569.38|566.98|569.38|566.98|569.38|566.98|569.01|566.61|0
1652731850000|2022-05-16 20:10:50|569.2|566.8|569.76|567.36|569.76|567.36|569.2|566.8|0
1652731860000|2022-05-16 20:11:00|569.57|567.17|569.57|567.17|569.76|567.36|569.57|567.17|0
1652731870000|2022-05-16 20:11:10|569.76|567.36|569.38|566.98|569.76|567.36|569.38|566.98|0
1652731890000|2022-05-16 20:11:30|569.57|567.17|569.85|567.45|569.85|567.45|569.57|567.17|0
1652731900000|2022-05-16 20:11:40|569.94|567.54|569.85|567.45|570.13|567.73|569.85|567.45|0
1652731910000|2022-05-16 20:11:50|569.76|567.36|569.57|567.17|569.76|567.36|569.57|567.17|0
1652731920000|2022-05-16 20:12:00|569.38|566.98|569.11|566.71|569.38|566.98|569.11|566.71|0
1652731930000|2022-05-16 20:12:10|569.2|566.8|569.38|566.98|569.38|566.98|569.2|566.8|0
1652731940000|2022-05-16 20:12:20|569.48|567.08|569.57|567.17|569.57|567.17|569.48|567.08|0
1652731950000|2022-05-16 20:12:30|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1652731960000|2022-05-16 20:12:40|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1652731970000|2022-05-16 20:12:50|569.94|567.54|569.67|567.27|569.94|567.54|569.57|567.17|0
1652731980000|2022-05-16 20:13:00|569.76|567.36|569.67|567.27|569.76|567.36|569.67|567.27|0
1652731990000|2022-05-16 20:13:10|569.57|567.17|569.01|566.61|569.57|567.17|569.01|566.61|0
1652732000000|2022-05-16 20:13:20|568.64|566.24|568.45|566.05|568.64|566.24|568.45|566.05|0
1652732010000|2022-05-16 20:13:30|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1652732020000|2022-05-16 20:13:40|568.45|566.05|568.82|566.42|568.82|566.42|568.45|566.05|0
1652732030000|2022-05-16 20:13:50|568.64|566.24|568.64|566.24|568.64|566.24|568.45|566.05|0
1652732040000|2022-05-16 20:14:00|568.82|566.42|568.73|566.33|568.82|566.42|568.64|566.24|0
1652732050000|2022-05-16 20:14:10|569.01|566.61|568.64|566.24|569.01|566.61|568.64|566.24|0
1652732060000|2022-05-16 20:14:20|568.45|566.05|567.89|565.49|568.45|566.05|567.89|565.49|0
1652732070000|2022-05-16 20:14:30|568.07|565.67|568.26|565.86|568.26|565.86|568.07|565.67|0
1652732080000|2022-05-16 20:14:40|568.55|566.15|568.45|566.05|568.55|566.15|568.36|565.96|0
1652732090000|2022-05-16 20:14:50|568.82|566.42|569.01|566.61|569.01|566.61|568.63|566.23|0
1652732110000|2022-05-16 20:15:10|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1652732120000|2022-05-16 20:15:20|569.31|566.51|569.39|566.59|569.39|566.59|569.02|566.22|0
1652732130000|2022-05-16 20:15:30|569.21|566.41|569.39|566.59|569.39|566.59|569.21|566.41|0
1652732140000|2022-05-16 20:15:40|569.58|566.78|570.14|567.34|570.14|567.34|569.58|566.78|0
1652732150000|2022-05-16 20:15:50|570.05|567.25|570.14|567.34|570.14|567.34|569.96|567.16|0
1652732160000|2022-05-16 20:16:00|570.24|567.44|570.05|567.25|570.24|567.44|569.96|567.16|0
1652732170000|2022-05-16 20:16:10|569.96|567.16|570.14|567.34|570.24|567.44|569.96|567.16|0
1652732180000|2022-05-16 20:16:20|569.68|566.88|569.58|566.78|569.77|566.97|569.58|566.78|0
1652732190000|2022-05-16 20:16:30|569.39|566.59|569.77|566.97|569.77|566.97|569.39|566.59|0
1652732200000|2022-05-16 20:16:40|569.87|567.07|569.77|566.97|569.87|567.07|569.77|566.97|0
1652732210000|2022-05-16 20:16:50|570.05|567.25|569.96|567.16|570.05|567.25|569.96|567.16|0
1652732220000|2022-05-16 20:17:00|570.33|567.53|570.14|567.34|570.33|567.53|569.96|567.16|0
1652732230000|2022-05-16 20:17:10|570.05|567.25|570.05|567.25|570.05|567.25|569.95|567.15|0
1652732240000|2022-05-16 20:17:20|570.14|567.34|569.77|566.97|570.14|567.34|569.77|566.97|0
1652732250000|2022-05-16 20:17:30|569.95|567.15|569.95|567.15|569.95|567.15|569.95|567.15|0
1652732270000|2022-05-16 20:17:50|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1652732280000|2022-05-16 20:18:00|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1652732290000|2022-05-16 20:18:10|570.24|567.44|570.33|567.53|570.33|567.53|570.24|567.44|0
1652732300000|2022-05-16 20:18:20|570.14|567.34|570.14|567.34|570.33|567.53|570.14|567.34|0
1652732310000|2022-05-16 20:18:30|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1652732330000|2022-05-16 20:18:50|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1652732340000|2022-05-16 20:19:00|569.95|567.15|569.95|567.15|570.14|567.34|569.95|567.15|0
1652732350000|2022-05-16 20:19:10|570.14|567.34|570.05|567.25|570.14|567.34|570.05|567.25|0
1652732360000|2022-05-16 20:19:20|569.95|567.15|570.05|567.25|570.05|567.25|569.95|567.15|0
1652732370000|2022-05-16 20:19:30|570.14|567.34|570.24|567.44|570.24|567.44|570.14|567.34|0
1652732380000|2022-05-16 20:19:40|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1652732400000|2022-05-16 20:20:00|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1652732420000|2022-05-16 20:20:20|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1652732430000|2022-05-16 20:20:30|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1652732440000|2022-05-16 20:20:40|570.51|567.71|570.33|567.53|570.51|567.71|570.33|567.53|0
1652732460000|2022-05-16 20:21:00|570.51|567.71|570.61|567.81|570.61|567.81|570.51|567.71|0
1652732470000|2022-05-16 20:21:10|570.7|567.9|570.7|567.9|570.7|567.9|570.51|567.71|0
1652732480000|2022-05-16 20:21:20|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1652732500000|2022-05-16 20:21:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1652732540000|2022-05-16 20:22:20|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1652732570000|2022-05-16 20:22:50|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1652732580000|2022-05-16 20:23:00|571.45|568.65|571.08|568.28|571.45|568.65|571.08|568.28|0
1652732590000|2022-05-16 20:23:10|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1652732600000|2022-05-16 20:23:20|571.45|568.65|571.36|568.56|571.45|568.65|571.36|568.56|0
1652732610000|2022-05-16 20:23:30|571.26|568.46|571.08|568.28|571.26|568.46|571.08|568.28|0
1652732620000|2022-05-16 20:23:40|571.07|568.27|571.26|568.46|571.26|568.46|571.07|568.27|0
1652732630000|2022-05-16 20:23:50|571.45|568.65|571.45|568.65|571.45|568.65|571.26|568.46|0
1652732640000|2022-05-16 20:24:00|571.64|568.84|571.26|568.46|571.64|568.84|571.26|568.46|0
1652732650000|2022-05-16 20:24:10|571.45|568.65|571.26|568.46|571.64|568.84|571.26|568.46|0
1652732660000|2022-05-16 20:24:20|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1652732690000|2022-05-16 20:24:50|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1652732730000|2022-05-16 20:25:30|571.26|568.46|571.26|568.46|571.45|568.65|571.26|568.46|0
1652732740000|2022-05-16 20:25:40|571.36|568.56|571.64|568.84|571.64|568.84|571.36|568.56|0
1652732770000|2022-05-16 20:26:10|571.45|568.65|571.64|568.84|571.64|568.84|571.45|568.65|0
1652732780000|2022-05-16 20:26:20|571.45|568.65|571.64|568.84|571.64|568.84|571.45|568.65|0
1652732790000|2022-05-16 20:26:30|571.26|568.46|571.07|568.27|571.26|568.46|571.07|568.27|0
1652732810000|2022-05-16 20:26:50|571.45|568.65|571.26|568.46|571.45|568.65|571.26|568.46|0
1652732820000|2022-05-16 20:27:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1652732830000|2022-05-16 20:27:10|571.26|568.46|571.07|568.27|571.26|568.46|571.07|568.27|0
1652732840000|2022-05-16 20:27:20|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1652732850000|2022-05-16 20:27:30|571.26|568.46|571.07|568.27|571.26|568.46|571.07|568.27|0
1652732860000|2022-05-16 20:27:40|571.26|568.46|570.89|568.09|571.26|568.46|570.89|568.09|0
1652732870000|2022-05-16 20:27:50|570.61|567.81|571.07|568.27|571.07|568.27|570.61|567.81|0
1652732880000|2022-05-16 20:28:00|570.98|568.18|571.26|568.46|571.26|568.46|570.98|568.18|0
1652732890000|2022-05-16 20:28:10|571.07|568.27|571.07|568.27|571.26|568.46|571.07|568.27|0
1652732900000|2022-05-16 20:28:20|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1652732910000|2022-05-16 20:28:30|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1652732920000|2022-05-16 20:28:40|570.8|568|570.89|568.09|570.89|568.09|570.7|567.9|0
1652732930000|2022-05-16 20:28:50|570.98|568.18|571.26|568.46|571.26|568.46|570.98|568.18|0
1652732940000|2022-05-16 20:29:00|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1652732950000|2022-05-16 20:29:10|571.26|568.46|571.45|568.65|571.45|568.65|571.26|568.46|0
1652732960000|2022-05-16 20:29:20|571.26|568.46|571.45|568.65|571.45|568.65|571.26|568.46|0
1652732970000|2022-05-16 20:29:30|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1652732990000|2022-05-16 20:29:50|570.89|568.09|571.07|568.27|571.07|568.27|570.89|568.09|0
1652733000000|2022-05-16 20:30:00|570.89|568.09|570.89|568.09|570.89|568.09|570.7|567.9|0
1652733010000|2022-05-16 20:30:10|571.07|568.27|570.89|568.09|571.07|568.27|570.89|568.09|0
1652733020000|2022-05-16 20:30:20|570.7|567.9|570.89|568.09|570.89|568.09|570.7|567.9|0
1652733030000|2022-05-16 20:30:30|570.7|567.9|570.7|567.9|570.7|567.9|570.51|567.71|0
1652733040000|2022-05-16 20:30:40|570.89|568.09|571.07|568.27|571.07|568.27|570.89|568.09|0
1652733050000|2022-05-16 20:30:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1652733060000|2022-05-16 20:31:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1652733070000|2022-05-16 20:31:10|570.89|568.09|570.89|568.09|571.07|568.27|570.89|568.09|0
1652733080000|2022-05-16 20:31:20|570.98|568.18|570.89|568.09|570.98|568.18|570.89|568.09|0
1652733090000|2022-05-16 20:31:30|570.7|567.9|570.89|568.09|570.89|568.09|570.7|567.9|0
1652733100000|2022-05-16 20:31:40|571.07|568.27|570.89|568.09|571.07|568.27|570.89|568.09|0
1652733110000|2022-05-16 20:31:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1652733120000|2022-05-16 20:32:00|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1652733130000|2022-05-16 20:32:10|570.42|567.62|570.8|568|570.8|568|570.42|567.62|0
1652733140000|2022-05-16 20:32:20|570.7|567.9|570.8|568|570.8|568|570.7|567.9|0
1652733150000|2022-05-16 20:32:30|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1652733160000|2022-05-16 20:32:40|570.8|568|570.7|567.9|570.8|568|570.7|567.9|0
1652733170000|2022-05-16 20:32:50|570.88|568.08|570.88|568.08|570.88|568.08|570.88|568.08|0
1652733200000|2022-05-16 20:33:20|570.7|567.9|570.88|568.08|570.88|568.08|570.7|567.9|0
1652733210000|2022-05-16 20:33:30|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1652733220000|2022-05-16 20:33:40|570.88|568.08|570.88|568.08|570.88|568.08|570.7|567.9|0
1652733230000|2022-05-16 20:33:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1652733240000|2022-05-16 20:34:00|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1652733250000|2022-05-16 20:34:10|570.7|567.9|570.7|567.9|570.88|568.08|570.7|567.9|0
1652733260000|2022-05-16 20:34:20|571.07|568.27|571.26|568.46|571.26|568.46|571.07|568.27|0
1652733270000|2022-05-16 20:34:30|571.36|568.56|571.36|568.56|571.45|568.65|571.36|568.56|0
1652733280000|2022-05-16 20:34:40|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1652733300000|2022-05-16 20:35:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1652733310000|2022-05-16 20:35:10|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1652733320000|2022-05-16 20:35:20|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1652733370000|2022-05-16 20:36:10|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1652733380000|2022-05-16 20:36:20|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1652733390000|2022-05-16 20:36:30|570.98|568.18|570.7|567.9|570.98|568.18|570.7|567.9|0
1652733410000|2022-05-16 20:36:50|570.88|568.08|570.7|567.9|570.88|568.08|570.7|567.9|0
1652733440000|2022-05-16 20:37:20|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1652733450000|2022-05-16 20:37:30|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1652733460000|2022-05-16 20:37:40|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1652733470000|2022-05-16 20:37:50|571.26|568.46|569.49|566.69|571.26|568.46|569.3|566.5|0
1652733490000|2022-05-16 20:38:10|569.3|566.5|569.49|566.69|569.49|566.69|569.21|566.41|0
1652733500000|2022-05-16 20:38:20|569.3|566.5|569.4|566.6|569.49|566.69|569.3|566.5|0
1652733510000|2022-05-16 20:38:30|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733530000|2022-05-16 20:38:50|569.68|566.88|569.49|566.69|569.68|566.88|569.49|566.69|0
1652733540000|2022-05-16 20:39:00|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1652733550000|2022-05-16 20:39:10|569.68|566.88|569.49|566.69|569.68|566.88|569.49|566.69|0
1652733560000|2022-05-16 20:39:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1652733590000|2022-05-16 20:39:50|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733600000|2022-05-16 20:40:00|569.68|566.88|569.87|567.07|569.87|567.07|569.68|566.88|0
1652733610000|2022-05-16 20:40:10|569.68|566.88|570.05|567.25|570.05|567.25|569.68|566.88|0
1652733620000|2022-05-16 20:40:20|569.68|566.88|569.3|566.5|569.68|566.88|569.3|566.5|0
1652733630000|2022-05-16 20:40:30|569.49|566.69|569.3|566.5|569.49|566.69|569.3|566.5|0
1652733640000|2022-05-16 20:40:40|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652733670000|2022-05-16 20:41:10|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733680000|2022-05-16 20:41:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1652733690000|2022-05-16 20:41:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1652733700000|2022-05-16 20:41:40|569.3|566.5|569.49|566.69|569.49|566.69|569.3|566.5|0
1652733710000|2022-05-16 20:41:50|569.3|566.5|569.3|566.5|569.3|566.5|569.21|566.41|0
1652733720000|2022-05-16 20:42:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733730000|2022-05-16 20:42:10|569.68|566.88|569.3|566.5|569.68|566.88|569.3|566.5|0
1652733740000|2022-05-16 20:42:20|569.11|566.31|569.49|566.69|569.49|566.69|569.11|566.31|0
1652733770000|2022-05-16 20:42:50|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652733780000|2022-05-16 20:43:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733790000|2022-05-16 20:43:10|569.68|566.88|569.59|566.79|569.68|566.88|569.49|566.69|0
1652733800000|2022-05-16 20:43:20|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652733810000|2022-05-16 20:43:30|569.3|566.5|569.3|566.5|569.49|566.69|569.3|566.5|0
1652733820000|2022-05-16 20:43:40|569.4|566.6|569.49|566.69|569.49|566.69|569.3|566.5|0
1652733850000|2022-05-16 20:44:10|569.3|566.5|569.11|566.31|569.3|566.5|569.11|566.31|0
1652733860000|2022-05-16 20:44:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1652733870000|2022-05-16 20:44:30|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1652733910000|2022-05-16 20:45:10|569.49|566.69|569.49|566.69|569.59|566.79|569.49|566.69|0
1652733920000|2022-05-16 20:45:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652733930000|2022-05-16 20:45:30|569.49|566.69|569.49|566.69|569.68|566.88|569.49|566.69|0
1652733960000|2022-05-16 20:46:00|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652733990000|2022-05-16 20:46:30|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1652734010000|2022-05-16 20:46:50|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734020000|2022-05-16 20:47:00|569.59|566.79|569.49|566.69|569.59|566.79|569.49|566.69|0
1652734030000|2022-05-16 20:47:10|569.68|566.88|569.49|566.69|569.68|566.88|569.49|566.69|0
1652734050000|2022-05-16 20:47:30|569.59|566.79|569.49|566.69|569.59|566.79|569.49|566.69|0
1652734070000|2022-05-16 20:47:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1652734080000|2022-05-16 20:48:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734090000|2022-05-16 20:48:10|569.68|566.88|569.49|566.69|569.68|566.88|569.49|566.69|0
1652734100000|2022-05-16 20:48:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652734250000|2022-05-16 20:50:50|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734270000|2022-05-16 20:51:10|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1652734380000|2022-05-16 20:53:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734410000|2022-05-16 20:53:30|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1652734440000|2022-05-16 20:54:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734460000|2022-05-16 20:54:20|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1652734510000|2022-05-16 20:55:10|569.49|566.69|569.67|566.87|569.67|566.87|569.49|566.69|0
1652734530000|2022-05-16 20:55:30|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734560000|2022-05-16 20:56:00|569.67|566.87|569.49|566.69|569.67|566.87|569.3|566.5|0
1652734570000|2022-05-16 20:56:10|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1652734600000|2022-05-16 20:56:40|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652734660000|2022-05-16 20:57:40|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1652734680000|2022-05-16 20:58:00|569.49|566.69|569.3|566.5|569.49|566.69|569.3|566.5|0
1652734690000|2022-05-16 20:58:10|569.4|566.6|569.49|566.69|569.49|566.69|569.4|566.6|0
1652734710000|2022-05-16 20:58:30|569.67|566.87|569.49|566.69|569.67|566.87|569.49|566.69|0
1652734730000|2022-05-16 20:58:50|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1652734790000|2022-05-16 20:59:50|569.58|566.78|569.77|566.97|569.77|566.97|569.58|566.78|0
1652734800000|2022-05-16 21:00:00|569.73|566.93|569.75|566.95|569.75|566.95|569.73|566.93|0
1652734830000|2022-05-16 21:00:30|569.91|567.11|570|567.2|570|567.2|569.91|567.11|0
1652734850000|2022-05-16 21:00:50|569.91|567.11|570.03|567.23|570.03|567.23|569.91|567.11|0
1652734870000|2022-05-16 21:01:10|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1652734880000|2022-05-16 21:01:20|570.03|567.23|570|567.2|570.03|567.23|570|567.2|0
1652734900000|2022-05-16 21:01:40|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652734930000|2022-05-16 21:02:10|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1652734960000|2022-05-16 21:02:40|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652734990000|2022-05-16 21:03:10|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1652735050000|2022-05-16 21:04:10|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652735070000|2022-05-16 21:04:30|569.91|567.11|570.02|567.22|570.02|567.22|569.91|567.11|0
1652735140000|2022-05-16 21:05:40|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652735200000|2022-05-16 21:06:40|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1652735250000|2022-05-16 21:07:30|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652735290000|2022-05-16 21:08:10|569.91|567.11|569.99|567.19|569.99|567.19|569.91|567.11|0
1652735320000|2022-05-16 21:08:40|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1652735330000|2022-05-16 21:08:50|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1652735390000|2022-05-16 21:09:50|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1652735410000|2022-05-16 21:10:10|569.66|566.86|569.69|566.89|569.69|566.89|569.66|566.86|0
1652735430000|2022-05-16 21:10:30|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1652735440000|2022-05-16 21:10:40|569.44|566.64|569.5|566.7|569.5|566.7|569.44|566.64|0
1652735450000|2022-05-16 21:10:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1652735460000|2022-05-16 21:11:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1652735480000|2022-05-16 21:11:20|569.34|566.54|569.64|566.84|569.64|566.84|569.34|566.54|0
1652735490000|2022-05-16 21:11:30|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1652735500000|2022-05-16 21:11:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1652735510000|2022-05-16 21:11:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1652735520000|2022-05-16 21:12:00|569.69|566.89|569.44|566.64|569.69|566.89|569.44|566.64|0
1652735530000|2022-05-16 21:12:10|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1652735540000|2022-05-16 21:12:20|569.72|566.92|569.47|566.67|569.72|566.92|569.47|566.67|0
1652735550000|2022-05-16 21:12:30|569.39|566.59|569.72|566.92|569.72|566.92|569.39|566.59|0
1652735560000|2022-05-16 21:12:40|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1652735570000|2022-05-16 21:12:50|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1652735580000|2022-05-16 21:13:00|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1652735590000|2022-05-16 21:13:10|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1652735600000|2022-05-16 21:13:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1652735620000|2022-05-16 21:13:40|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1652735640000|2022-05-16 21:14:00|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1652735650000|2022-05-16 21:14:10|569.47|566.67|569.47|566.67|569.47|566.67|569.42|566.62|0
1652735660000|2022-05-16 21:14:20|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1652735690000|2022-05-16 21:14:50|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1652735700000|2022-05-16 21:15:00|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1652735710000|2022-05-16 21:15:10|569.36|566.56|569.34|566.54|569.39|566.59|569.34|566.54|0
1652735730000|2022-05-16 21:15:30|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1652735740000|2022-05-16 21:15:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1652735750000|2022-05-16 21:15:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1652735830000|2022-05-16 21:17:10|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1652735850000|2022-05-16 21:17:30|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1652735960000|2022-05-16 21:19:20|569.47|566.67|569.61|566.81|569.61|566.81|569.47|566.67|0
1652735970000|2022-05-16 21:19:30|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1652735990000|2022-05-16 21:19:50|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1652736140000|2022-05-16 21:22:20|569.77|566.97|569.66|566.86|569.77|566.97|569.66|566.86|0
1652736190000|2022-05-16 21:23:10|569.61|566.81|569.55|566.75|569.61|566.81|569.55|566.75|0
1652736220000|2022-05-16 21:23:40|569.52|566.72|569.55|566.75|569.55|566.75|569.52|566.72|0
1652736230000|2022-05-16 21:23:50|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1652736240000|2022-05-16 21:24:00|569.49|566.69|569.55|566.75|569.55|566.75|569.49|566.69|0
1652736260000|2022-05-16 21:24:20|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1652736270000|2022-05-16 21:24:30|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1652736410000|2022-05-16 21:26:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1652736470000|2022-05-16 21:27:50|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1652736480000|2022-05-16 21:28:00|569.74|566.94|569.66|566.86|569.74|566.94|569.66|566.86|0
1652736490000|2022-05-16 21:28:10|569.69|566.89|569.8|567|569.8|567|569.69|566.89|0
1652736540000|2022-05-16 21:29:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1652736550000|2022-05-16 21:29:10|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1652736570000|2022-05-16 21:29:30|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1652736580000|2022-05-16 21:29:40|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1652736660000|2022-05-16 21:31:00|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1652736700000|2022-05-16 21:31:40|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1652736710000|2022-05-16 21:31:50|569.99|567.19|570.04|567.24|570.04|567.24|569.99|567.19|0
1652736720000|2022-05-16 21:32:00|570.07|567.27|570.12|567.32|570.12|567.32|570.07|567.27|0
1652736730000|2022-05-16 21:32:10|570.26|567.46|570.15|567.35|570.26|567.46|570.15|567.35|0
1652736750000|2022-05-16 21:32:30|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1652736760000|2022-05-16 21:32:40|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1652736770000|2022-05-16 21:32:50|570.59|567.79|570.59|567.79|570.59|567.79|570.59|567.79|0
1652736780000|2022-05-16 21:33:00|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1652736790000|2022-05-16 21:33:10|570.64|567.84|570.72|567.92|570.72|567.92|570.64|567.84|0
1652736800000|2022-05-16 21:33:20|570.45|567.65|570.75|567.95|570.75|567.95|570.45|567.65|0
1652736810000|2022-05-16 21:33:30|570.94|568.14|570.94|568.14|570.94|568.14|570.94|568.14|0
1652736820000|2022-05-16 21:33:40|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1652736850000|2022-05-16 21:34:10|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1652736880000|2022-05-16 21:34:40|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1652736900000|2022-05-16 21:35:00|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1652736910000|2022-05-16 21:35:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1652736920000|2022-05-16 21:35:20|570.43|567.63|570.4|567.6|570.43|567.63|570.4|567.6|0
1652736930000|2022-05-16 21:35:30|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1652736950000|2022-05-16 21:35:50|570.45|567.65|570.43|567.63|570.45|567.65|570.43|567.63|0
1652736970000|2022-05-16 21:36:10|570.4|567.6|570.4|567.6|570.4|567.6|570.4|567.6|0
1652736980000|2022-05-16 21:36:20|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1652736990000|2022-05-16 21:36:30|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1652737000000|2022-05-16 21:36:40|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1652737020000|2022-05-16 21:37:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1652737040000|2022-05-16 21:37:20|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1652737060000|2022-05-16 21:37:40|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1652737080000|2022-05-16 21:38:00|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1652737090000|2022-05-16 21:38:10|570.56|567.76|570.45|567.65|570.56|567.76|570.45|567.65|0
1652737120000|2022-05-16 21:38:40|570.4|567.6|570.45|567.65|570.45|567.65|570.4|567.6|0
1652737130000|2022-05-16 21:38:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1652737210000|2022-05-16 21:40:10|570.5|567.7|570.48|567.68|570.5|567.7|570.48|567.68|0
1652737220000|2022-05-16 21:40:20|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1652737360000|2022-05-16 21:42:40|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1652737380000|2022-05-16 21:43:00|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1652737400000|2022-05-16 21:43:20|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1652737440000|2022-05-16 21:44:00|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1652737460000|2022-05-16 21:44:20|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1652737490000|2022-05-16 21:44:50|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1652737500000|2022-05-16 21:45:00|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1652737520000|2022-05-16 21:45:20|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1652737530000|2022-05-16 21:45:30|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1652737550000|2022-05-16 21:45:50|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1652737570000|2022-05-16 21:46:10|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1652737600000|2022-05-16 21:46:40|570.43|567.63|570.2|567.4|570.43|567.63|570.2|567.4|0
1652737610000|2022-05-16 21:46:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1652737660000|2022-05-16 21:47:40|569.96|567.16|569.96|567.16|569.96|567.16|569.96|567.16|0
1652737670000|2022-05-16 21:47:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1652737700000|2022-05-16 21:48:20|570.31|567.51|570.15|567.35|570.31|567.51|570.15|567.35|0
1652737720000|2022-05-16 21:48:40|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1652737740000|2022-05-16 21:49:00|570.12|567.32|570.09|567.29|570.12|567.32|570.09|567.29|0
1652737810000|2022-05-16 21:50:10|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1652737830000|2022-05-16 21:50:30|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1652737880000|2022-05-16 21:51:20|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1652737900000|2022-05-16 21:51:40|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1652737910000|2022-05-16 21:51:50|570.2|567.4|570.01|567.21|570.2|567.4|570.01|567.21|0
1652737920000|2022-05-16 21:52:00|569.93|567.13|570.06|567.26|570.06|567.26|569.93|567.13|0
1652737970000|2022-05-16 21:52:50|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1652737980000|2022-05-16 21:53:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1652738000000|2022-05-16 21:53:20|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1652738010000|2022-05-16 21:53:30|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1652738020000|2022-05-16 21:53:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1652738040000|2022-05-16 21:54:00|570.01|567.21|570.06|567.26|570.06|567.26|570.01|567.21|0
1652738080000|2022-05-16 21:54:40|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1652738090000|2022-05-16 21:54:50|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1652738100000|2022-05-16 21:55:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1652738110000|2022-05-16 21:55:10|570.17|567.37|570.03|567.23|570.17|567.37|570.03|567.23|0
1652738340000|2022-05-16 21:59:00|570.01|567.21|569.96|567.16|570.01|567.21|569.96|567.16|0
1652738360000|2022-05-16 21:59:20|569.95|567.15|569.95|567.15|569.95|567.15|569.95|567.15|0
1652738370000|2022-05-16 21:59:30|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1652738380000|2022-05-16 21:59:40|570.06|567.26|570.11|567.31|570.11|567.31|569.89|567.09|0
1652738400000|2022-05-16 22:00:00|569.19|566.39|568.63|565.83|569.19|566.39|568.63|565.83|0
1652738410000|2022-05-16 22:00:10|568.72|565.92|569.28|566.48|569.28|566.48|568.72|565.92|0
1652738420000|2022-05-16 22:00:20|568.72|565.92|568.72|565.92|568.72|565.92|568.53|565.73|0
1652738430000|2022-05-16 22:00:30|568.81|566.01|568.9|566.1|569.09|566.29|568.81|566.01|0
1652738440000|2022-05-16 22:00:40|568.53|565.73|568.34|565.54|568.53|565.73|568.34|565.54|0
1652738450000|2022-05-16 22:00:50|567.96|565.16|567.96|565.16|568.15|565.35|567.96|565.16|0
1652738460000|2022-05-16 22:01:00|568.15|565.35|567.78|564.98|568.15|565.35|567.78|564.98|0
1652738470000|2022-05-16 22:01:10|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1652738480000|2022-05-16 22:01:20|567.78|564.98|568.15|565.35|568.15|565.35|567.78|564.98|0
1652738490000|2022-05-16 22:01:30|568.25|565.45|568.34|565.54|568.34|565.54|568.25|565.45|0
1652738500000|2022-05-16 22:01:40|568.15|565.35|568.9|566.1|568.9|566.1|568.15|565.35|0
1652738510000|2022-05-16 22:01:50|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1652738520000|2022-05-16 22:02:00|568.53|565.73|568.9|566.1|568.9|566.1|568.53|565.73|0
1652738530000|2022-05-16 22:02:10|568.53|565.73|567.96|565.16|568.53|565.73|567.96|565.16|0
1652738540000|2022-05-16 22:02:20|567.78|564.98|567.78|564.98|567.78|564.98|567.59|564.79|0
1652738550000|2022-05-16 22:02:30|567.87|565.07|567.31|564.51|567.87|565.07|567.21|564.41|0
1652738560000|2022-05-16 22:02:40|567.4|564.6|567.03|564.23|567.5|564.7|567.03|564.23|0
1652738570000|2022-05-16 22:02:50|567.21|564.41|568.06|565.26|568.06|565.26|567.21|564.41|0
1652738580000|2022-05-16 22:03:00|567.59|564.79|567.21|564.41|567.59|564.79|567.21|564.41|0
1652738600000|2022-05-16 22:03:20|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1652738610000|2022-05-16 22:03:30|566.84|564.04|566.84|564.04|567.03|564.23|566.84|564.04|0
1652738630000|2022-05-16 22:03:50|566.65|563.85|567.31|564.51|567.31|564.51|566.65|563.85|0
1652738640000|2022-05-16 22:04:00|567.03|564.23|566.65|563.85|567.03|564.23|566.65|563.85|0
1652738650000|2022-05-16 22:04:10|566.75|563.95|567.12|564.32|567.12|564.32|566.75|563.95|0
1652738660000|2022-05-16 22:04:20|566.94|564.14|566.84|564.04|566.94|564.14|566.84|564.04|0
1652738670000|2022-05-16 22:04:30|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1652738680000|2022-05-16 22:04:40|567.12|564.32|566.84|564.04|567.12|564.32|566.75|563.95|0
1652738700000|2022-05-16 22:05:00|566.75|563.95|566.94|564.14|566.94|564.14|566.75|563.95|0
1652738710000|2022-05-16 22:05:10|567.03|564.23|567.21|564.41|567.21|564.41|567.03|564.23|0
1652738720000|2022-05-16 22:05:20|567.12|564.32|567.03|564.23|567.12|564.32|567.03|564.23|0
1652738730000|2022-05-16 22:05:30|566.84|564.04|566.65|563.85|566.84|564.04|566.65|563.85|0
1652738740000|2022-05-16 22:05:40|566.84|564.04|567.12|564.32|567.12|564.32|566.84|564.04|0
1652738750000|2022-05-16 22:05:50|567.03|564.23|567.03|564.23|567.03|564.23|566.94|564.14|0
1652738760000|2022-05-16 22:06:00|567.12|564.32|567.31|564.51|567.31|564.51|567.12|564.32|0
1652738770000|2022-05-16 22:06:10|567.4|564.6|567.69|564.89|567.78|564.98|567.4|564.6|0
1652738780000|2022-05-16 22:06:20|567.59|564.79|567.68|564.88|567.68|564.88|567.31|564.51|0
1652738790000|2022-05-16 22:06:30|567.77|564.97|567.4|564.6|567.77|564.97|567.4|564.6|0
1652738810000|2022-05-16 22:06:50|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1652738820000|2022-05-16 22:07:00|567.59|564.79|567.77|564.97|567.77|564.97|567.59|564.79|0
1652738830000|2022-05-16 22:07:10|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1652738840000|2022-05-16 22:07:20|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1652738850000|2022-05-16 22:07:30|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1652738860000|2022-05-16 22:07:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1652738880000|2022-05-16 22:08:00|567.77|564.97|567.68|564.88|567.77|564.97|567.68|564.88|0
1652738890000|2022-05-16 22:08:10|567.77|564.97|568.25|565.45|568.34|565.54|567.77|564.97|0
1652738900000|2022-05-16 22:08:20|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1652738910000|2022-05-16 22:08:30|568.34|565.54|568.06|565.26|568.34|565.54|568.06|565.26|0
1652738920000|2022-05-16 22:08:40|568.25|565.45|567.96|565.16|568.25|565.45|567.96|565.16|0
1652738930000|2022-05-16 22:08:50|568.06|565.26|568.25|565.45|568.34|565.54|568.06|565.26|0
1652738940000|2022-05-16 22:09:00|568.34|565.54|568.34|565.54|568.34|565.54|568.34|565.54|0
1652738960000|2022-05-16 22:09:20|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1652738970000|2022-05-16 22:09:30|568.52|565.72|568.15|565.35|568.52|565.72|568.15|565.35|0
1652738980000|2022-05-16 22:09:40|568.34|565.54|568.15|565.35|568.34|565.54|568.15|565.35|0
1652738990000|2022-05-16 22:09:50|567.12|564.32|567.59|564.79|567.59|564.79|566.84|564.04|0
1652739000000|2022-05-16 22:10:00|567.02|564.22|566.84|564.04|567.02|564.22|566.75|563.95|0
1652739010000|2022-05-16 22:10:10|567.02|564.22|566.84|564.04|567.02|564.22|566.84|564.04|0
1652739030000|2022-05-16 22:10:30|566.65|563.85|566.75|563.95|566.75|563.95|566.65|563.85|0
1652739040000|2022-05-16 22:10:40|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1652739050000|2022-05-16 22:10:50|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1652739080000|2022-05-16 22:11:20|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1652739100000|2022-05-16 22:11:40|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1652739110000|2022-05-16 22:11:50|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1652739180000|2022-05-16 22:13:00|566.84|564.04|566.75|563.95|566.84|564.04|566.75|563.95|0
1652739190000|2022-05-16 22:13:10|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1652739200000|2022-05-16 22:13:20|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1652739260000|2022-05-16 22:14:20|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1652739270000|2022-05-16 22:14:30|566.75|563.95|566.84|564.04|566.84|564.04|566.75|563.95|0
1652739280000|2022-05-16 22:14:40|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1652739300000|2022-05-16 22:15:00|566.83|564.03|566.56|563.76|566.83|564.03|566.56|563.76|0
1652739310000|2022-05-16 22:15:10|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1652739330000|2022-05-16 22:15:30|566.56|563.76|566.56|563.76|566.56|563.76|566.56|563.76|0
1652739340000|2022-05-16 22:15:40|566.46|563.66|566.27|563.47|566.46|563.66|566.27|563.47|0
1652739350000|2022-05-16 22:15:50|566.46|563.66|566.27|563.47|566.46|563.66|566.27|563.47|0
1652739370000|2022-05-16 22:16:10|566.46|563.66|566.27|563.47|566.46|563.66|566.27|563.47|0
1652739380000|2022-05-16 22:16:20|566.46|563.66|566.46|563.66|566.46|563.66|566.37|563.57|0
1652739390000|2022-05-16 22:16:30|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1652739400000|2022-05-16 22:16:40|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1652739410000|2022-05-16 22:16:50|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1652739420000|2022-05-16 22:17:00|566.83|564.03|566.74|563.94|566.83|564.03|566.65|563.85|0
1652739430000|2022-05-16 22:17:10|566.56|563.76|566.65|563.85|566.65|563.85|566.56|563.76|0
1652739440000|2022-05-16 22:17:20|566.46|563.66|566.27|563.47|566.46|563.66|566.27|563.47|0
1652739450000|2022-05-16 22:17:30|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1652739460000|2022-05-16 22:17:40|566.46|563.66|566.46|563.66|566.65|563.85|566.46|563.66|0
1652739470000|2022-05-16 22:17:50|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1652739480000|2022-05-16 22:18:00|566.18|563.38|565.9|563.1|566.18|563.38|565.9|563.1|0
1652739490000|2022-05-16 22:18:10|565.81|563.01|565.9|563.1|565.9|563.1|565.81|563.01|0
1652739500000|2022-05-16 22:18:20|565.81|563.01|565.62|562.82|565.81|563.01|565.52|562.72|0
1652739510000|2022-05-16 22:18:30|565.71|562.91|565.9|563.1|565.9|563.1|565.71|562.91|0
1652739520000|2022-05-16 22:18:40|565.99|563.19|566.27|563.47|566.27|563.47|565.99|563.19|0
1652739530000|2022-05-16 22:18:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1652739550000|2022-05-16 22:19:10|566.56|563.76|566.56|563.76|566.56|563.76|566.56|563.76|0
1652739570000|2022-05-16 22:19:30|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1652739580000|2022-05-16 22:19:40|566.18|563.38|565.99|563.19|566.18|563.38|565.9|563.1|0
1652739590000|2022-05-16 22:19:50|565.9|563.1|565.99|563.19|565.99|563.19|565.9|563.1|0
1652739600000|2022-05-16 22:20:00|565.9|563.1|565.9|563.1|565.9|563.1|565.71|562.91|0
1652739610000|2022-05-16 22:20:10|565.81|563.01|565.99|563.19|565.99|563.19|565.81|563.01|0
1652739650000|2022-05-16 22:20:50|566.27|563.47|566.18|563.38|566.27|563.47|566.18|563.38|0
1652739660000|2022-05-16 22:21:00|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1652739670000|2022-05-16 22:21:10|566.37|563.57|566.56|563.76|566.56|563.76|566.37|563.57|0
1652739680000|2022-05-16 22:21:20|566.46|563.66|566.56|563.76|566.56|563.76|566.46|563.66|0
1652739690000|2022-05-16 22:21:30|566.65|563.85|566.93|564.13|566.93|564.13|566.65|563.85|0
1652739700000|2022-05-16 22:21:40|567.02|564.22|567.02|564.22|567.02|564.22|566.83|564.03|0
1652739710000|2022-05-16 22:21:50|566.93|564.13|566.56|563.76|566.93|564.13|566.56|563.76|0
1652739720000|2022-05-16 22:22:00|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1652739730000|2022-05-16 22:22:10|566.37|563.57|566.37|563.57|566.37|563.57|566.27|563.47|0
1652739740000|2022-05-16 22:22:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1652739760000|2022-05-16 22:22:40|566.56|563.76|566.56|563.76|566.65|563.85|566.56|563.76|0
1652739770000|2022-05-16 22:22:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1652739780000|2022-05-16 22:23:00|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1652739790000|2022-05-16 22:23:10|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1652739810000|2022-05-16 22:23:30|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1652739820000|2022-05-16 22:23:40|566.55|563.75|566.55|563.75|566.55|563.75|566.55|563.75|0
1652739830000|2022-05-16 22:23:50|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1652739850000|2022-05-16 22:24:10|566.55|563.75|566.46|563.66|566.55|563.75|566.46|563.66|0
1652739860000|2022-05-16 22:24:20|566.55|563.75|566.55|563.75|566.55|563.75|566.55|563.75|0
1652739870000|2022-05-16 22:24:30|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1652739880000|2022-05-16 22:24:40|566.74|563.94|566.74|563.94|566.74|563.94|566.74|563.94|0
1652739890000|2022-05-16 22:24:50|566.64|563.84|566.74|563.94|566.74|563.94|566.64|563.84|0
1652739900000|2022-05-16 22:25:00|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1652739920000|2022-05-16 22:25:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1652739930000|2022-05-16 22:25:30|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1652739940000|2022-05-16 22:25:40|566.18|563.38|566.08|563.28|566.18|563.38|566.08|563.28|0
1652739950000|2022-05-16 22:25:50|565.99|563.19|565.89|563.09|565.99|563.19|565.89|563.09|0
1652739960000|2022-05-16 22:26:00|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1652739970000|2022-05-16 22:26:10|565.89|563.09|565.99|563.19|565.99|563.19|565.89|563.09|0
1652739980000|2022-05-16 22:26:20|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1652739990000|2022-05-16 22:26:30|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1652740000000|2022-05-16 22:26:40|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1652740040000|2022-05-16 22:27:20|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1652740050000|2022-05-16 22:27:30|566.08|563.28|565.89|563.09|566.18|563.38|565.89|563.09|0
1652740060000|2022-05-16 22:27:40|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1652740070000|2022-05-16 22:27:50|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1652740090000|2022-05-16 22:28:10|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1652740100000|2022-05-16 22:28:20|565.8|563|565.99|563.19|565.99|563.19|565.8|563|0
1652740110000|2022-05-16 22:28:30|565.89|563.09|565.71|562.91|565.89|563.09|565.71|562.91|0
1652740120000|2022-05-16 22:28:40|565.8|563|565.89|563.09|565.89|563.09|565.71|562.91|0
1652740130000|2022-05-16 22:28:50|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1652740140000|2022-05-16 22:29:00|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1652740160000|2022-05-16 22:29:20|565.71|562.91|565.89|563.09|565.89|563.09|565.71|562.91|0
1652740170000|2022-05-16 22:29:30|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1652740200000|2022-05-16 22:30:00|566.08|563.28|565.71|562.91|566.08|563.28|565.71|562.91|0
1652740210000|2022-05-16 22:30:10|565.89|563.09|565.89|563.09|565.89|563.09|565.8|563|0
1652740230000|2022-05-16 22:30:30|566.18|563.38|566.18|563.38|566.18|563.38|566.18|563.38|0
1652740240000|2022-05-16 22:30:40|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1652740260000|2022-05-16 22:31:00|565.99|563.19|565.99|563.19|566.08|563.28|565.99|563.19|0
1652740270000|2022-05-16 22:31:10|566.08|563.28|565.89|563.09|566.08|563.28|565.89|563.09|0
1652740280000|2022-05-16 22:31:20|565.8|563|565.71|562.91|565.8|563|565.71|562.91|0
1652740290000|2022-05-16 22:31:30|565.8|563|565.71|562.91|565.8|563|565.71|562.91|0
1652740310000|2022-05-16 22:31:50|565.52|562.72|565.71|562.91|565.71|562.91|565.52|562.72|0
1652740330000|2022-05-16 22:32:10|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1652740340000|2022-05-16 22:32:20|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1652740360000|2022-05-16 22:32:40|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1652740370000|2022-05-16 22:32:50|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1652740380000|2022-05-16 22:33:00|565.43|562.63|565.33|562.53|565.43|562.63|565.33|562.53|0
1652740410000|2022-05-16 22:33:30|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1652740420000|2022-05-16 22:33:40|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1652740430000|2022-05-16 22:33:50|565.14|562.34|565.33|562.53|565.33|562.53|565.14|562.34|0
1652740490000|2022-05-16 22:34:50|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1652740500000|2022-05-16 22:35:00|565.33|562.53|565.14|562.34|565.33|562.53|565.14|562.34|0
1652740680000|2022-05-16 22:38:00|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1652740690000|2022-05-16 22:38:10|564.77|561.97|564.58|561.78|564.77|561.97|564.58|561.78|0
1652740700000|2022-05-16 22:38:20|564.77|561.97|565.14|562.34|565.14|562.34|564.77|561.97|0
1652740750000|2022-05-16 22:39:10|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1652740760000|2022-05-16 22:39:20|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1652740770000|2022-05-16 22:39:30|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1652740780000|2022-05-16 22:39:40|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1652740800000|2022-05-16 22:40:00|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1652740810000|2022-05-16 22:40:10|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1652740840000|2022-05-16 22:40:40|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1652740850000|2022-05-16 22:40:50|564.68|561.88|564.58|561.78|564.77|561.97|564.58|561.78|0
1652740870000|2022-05-16 22:41:10|564.77|561.97|564.68|561.88|564.77|561.97|564.68|561.88|0
1652740880000|2022-05-16 22:41:20|564.77|561.97|564.58|561.78|564.77|561.97|564.58|561.78|0
1652740900000|2022-05-16 22:41:40|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1652740910000|2022-05-16 22:41:50|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652740920000|2022-05-16 22:42:00|564.86|562.06|564.77|561.97|564.86|562.06|564.77|561.97|0
1652740950000|2022-05-16 22:42:30|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652741000000|2022-05-16 22:43:20|564.77|561.97|564.95|562.15|564.95|562.15|564.77|561.97|0
1652741050000|2022-05-16 22:44:10|564.77|561.97|564.95|562.15|564.95|562.15|564.77|561.97|0
1652741060000|2022-05-16 22:44:20|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1652741080000|2022-05-16 22:44:40|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652741100000|2022-05-16 22:45:00|565.14|562.34|565.33|562.53|565.33|562.53|565.14|562.34|0
1652741110000|2022-05-16 22:45:10|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741150000|2022-05-16 22:45:50|565.61|562.81|565.7|562.9|565.7|562.9|565.61|562.81|0
1652741160000|2022-05-16 22:46:00|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741180000|2022-05-16 22:46:20|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741190000|2022-05-16 22:46:30|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741200000|2022-05-16 22:46:40|565.33|562.53|565.33|562.53|565.51|562.71|565.33|562.53|0
1652741210000|2022-05-16 22:46:50|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741220000|2022-05-16 22:47:00|565.7|562.9|565.42|562.62|565.7|562.9|565.33|562.53|0
1652741230000|2022-05-16 22:47:10|565.7|562.9|565.89|563.09|565.89|563.09|565.7|562.9|0
1652741240000|2022-05-16 22:47:20|565.7|562.9|565.51|562.71|565.7|562.9|565.51|562.71|0
1652741250000|2022-05-16 22:47:30|565.33|562.53|565.51|562.71|565.51|562.71|565.33|562.53|0
1652741270000|2022-05-16 22:47:50|565.42|562.62|565.33|562.53|565.42|562.62|565.33|562.53|0
1652741290000|2022-05-16 22:48:10|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741300000|2022-05-16 22:48:20|565.7|562.9|565.89|563.09|565.89|563.09|565.7|562.9|0
1652741310000|2022-05-16 22:48:30|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1652741340000|2022-05-16 22:49:00|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1652741350000|2022-05-16 22:49:10|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1652741370000|2022-05-16 22:49:30|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741380000|2022-05-16 22:49:40|565.89|563.09|565.7|562.9|565.89|563.09|565.7|562.9|0
1652741420000|2022-05-16 22:50:20|565.61|562.81|565.51|562.71|565.61|562.81|565.51|562.71|0
1652741430000|2022-05-16 22:50:30|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741450000|2022-05-16 22:50:50|565.89|563.09|566.07|563.27|566.07|563.27|565.89|563.09|0
1652741460000|2022-05-16 22:51:00|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1652741470000|2022-05-16 22:51:10|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741500000|2022-05-16 22:51:40|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741520000|2022-05-16 22:52:00|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1652741540000|2022-05-16 22:52:20|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741560000|2022-05-16 22:52:40|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1652741570000|2022-05-16 22:52:50|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741620000|2022-05-16 22:53:40|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1652741630000|2022-05-16 22:53:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741640000|2022-05-16 22:54:00|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741650000|2022-05-16 22:54:10|565.61|562.81|565.51|562.71|565.61|562.81|565.51|562.71|0
1652741660000|2022-05-16 22:54:20|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652741670000|2022-05-16 22:54:30|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741680000|2022-05-16 22:54:40|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652741700000|2022-05-16 22:55:00|565.14|562.34|565.32|562.52|565.32|562.52|565.14|562.34|0
1652741710000|2022-05-16 22:55:10|565.51|562.71|565.32|562.52|565.51|562.71|565.32|562.52|0
1652741720000|2022-05-16 22:55:20|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1652741730000|2022-05-16 22:55:30|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652741740000|2022-05-16 22:55:40|565.23|562.43|565.14|562.34|565.23|562.43|565.14|562.34|0
1652741750000|2022-05-16 22:55:50|565.05|562.25|564.95|562.15|565.05|562.25|564.95|562.15|0
1652741760000|2022-05-16 22:56:00|565.05|562.25|564.95|562.15|565.05|562.25|564.95|562.15|0
1652741770000|2022-05-16 22:56:10|565.32|562.52|565.51|562.71|565.51|562.71|565.32|562.52|0
1652741790000|2022-05-16 22:56:30|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741800000|2022-05-16 22:56:40|565.89|563.09|565.7|562.9|565.89|563.09|565.7|562.9|0
1652741810000|2022-05-16 22:56:50|565.51|562.71|565.89|563.09|565.89|563.09|565.51|562.71|0
1652741820000|2022-05-16 22:57:00|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1652741830000|2022-05-16 22:57:10|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741840000|2022-05-16 22:57:20|565.42|562.62|565.51|562.71|565.51|562.71|565.42|562.62|0
1652741850000|2022-05-16 22:57:30|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1652741870000|2022-05-16 22:57:50|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652741880000|2022-05-16 22:58:00|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652741920000|2022-05-16 22:58:40|565.51|562.71|565.61|562.81|565.61|562.81|565.51|562.71|0
1652741930000|2022-05-16 22:58:50|565.7|562.9|565.51|562.71|565.7|562.9|565.51|562.71|0
1652741950000|2022-05-16 22:59:10|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652741960000|2022-05-16 22:59:20|565.51|562.71|565.51|562.71|565.51|562.71|565.51|562.71|0
1652742000000|2022-05-16 23:00:00|565.14|562.34|565.14|562.34|565.23|562.43|565.05|562.25|0
1652742010000|2022-05-16 23:00:10|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652742020000|2022-05-16 23:00:20|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1652742050000|2022-05-16 23:00:50|565.23|562.43|565.32|562.52|565.32|562.52|565.23|562.43|0
1652742060000|2022-05-16 23:01:00|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652742070000|2022-05-16 23:01:10|565.23|562.43|565.14|562.34|565.23|562.43|565.14|562.34|0
1652742090000|2022-05-16 23:01:30|565.05|562.25|565.14|562.34|565.14|562.34|565.05|562.25|0
1652742110000|2022-05-16 23:01:50|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1652742120000|2022-05-16 23:02:00|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1652742130000|2022-05-16 23:02:10|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742140000|2022-05-16 23:02:20|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652742170000|2022-05-16 23:02:50|564.86|562.06|564.76|561.96|564.86|562.06|564.76|561.96|0
1652742190000|2022-05-16 23:03:10|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1652742200000|2022-05-16 23:03:20|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1652742220000|2022-05-16 23:03:40|564.86|562.06|564.95|562.15|564.95|562.15|564.86|562.06|0
1652742230000|2022-05-16 23:03:50|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652742270000|2022-05-16 23:04:30|565.32|562.52|565.23|562.43|565.32|562.52|565.13|562.33|0
1652742280000|2022-05-16 23:04:40|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652742290000|2022-05-16 23:04:50|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652742300000|2022-05-16 23:05:00|565.04|562.24|565.13|562.33|565.13|562.33|564.95|562.15|0
1652742330000|2022-05-16 23:05:30|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1652742350000|2022-05-16 23:05:50|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1652742360000|2022-05-16 23:06:00|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652742370000|2022-05-16 23:06:10|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1652742380000|2022-05-16 23:06:20|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652742400000|2022-05-16 23:06:40|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1652742410000|2022-05-16 23:06:50|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652742420000|2022-05-16 23:07:00|565.04|562.24|564.95|562.15|565.04|562.24|564.95|562.15|0
1652742430000|2022-05-16 23:07:10|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1652742450000|2022-05-16 23:07:30|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742460000|2022-05-16 23:07:40|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1652742470000|2022-05-16 23:07:50|564.76|561.96|564.67|561.87|564.76|561.96|564.57|561.77|0
1652742480000|2022-05-16 23:08:00|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652742490000|2022-05-16 23:08:10|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742500000|2022-05-16 23:08:20|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1652742510000|2022-05-16 23:08:30|564.95|562.15|565.13|562.33|565.13|562.33|564.95|562.15|0
1652742550000|2022-05-16 23:09:10|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742570000|2022-05-16 23:09:30|564.95|562.15|564.95|562.15|565.04|562.24|564.95|562.15|0
1652742580000|2022-05-16 23:09:40|564.76|561.96|564.95|562.15|564.95|562.15|564.76|561.96|0
1652742600000|2022-05-16 23:10:00|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742630000|2022-05-16 23:10:30|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652742640000|2022-05-16 23:10:40|564.76|561.96|564.67|561.87|564.76|561.96|564.67|561.87|0
1652742650000|2022-05-16 23:10:50|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652742680000|2022-05-16 23:11:20|564.67|561.87|564.76|561.96|564.76|561.96|564.67|561.87|0
1652742720000|2022-05-16 23:12:00|564.85|562.05|564.94|562.14|564.94|562.14|564.85|562.05|0
1652742730000|2022-05-16 23:12:10|564.85|562.05|564.57|561.77|564.85|562.05|564.57|561.77|0
1652742750000|2022-05-16 23:12:30|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1652742760000|2022-05-16 23:12:40|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652742780000|2022-05-16 23:13:00|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742790000|2022-05-16 23:13:10|564.57|561.77|564.57|561.77|564.67|561.87|564.57|561.77|0
1652742850000|2022-05-16 23:14:10|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1652742860000|2022-05-16 23:14:20|564.57|561.77|564.67|561.87|564.67|561.87|564.57|561.77|0
1652742870000|2022-05-16 23:14:30|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652742900000|2022-05-16 23:15:00|564.48|561.68|564.38|561.58|564.48|561.68|564.38|561.58|0
1652742910000|2022-05-16 23:15:10|564.2|561.4|564.38|561.58|564.38|561.58|564.2|561.4|0
1652742970000|2022-05-16 23:16:10|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743020000|2022-05-16 23:17:00|564.48|561.68|564.38|561.58|564.48|561.68|564.38|561.58|0
1652743040000|2022-05-16 23:17:20|564.48|561.68|564.57|561.77|564.57|561.77|564.48|561.68|0
1652743050000|2022-05-16 23:17:30|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1652743100000|2022-05-16 23:18:20|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743120000|2022-05-16 23:18:40|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1652743160000|2022-05-16 23:19:20|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743180000|2022-05-16 23:19:40|564.67|561.87|564.76|561.96|564.76|561.96|564.67|561.87|0
1652743200000|2022-05-16 23:20:00|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743210000|2022-05-16 23:20:10|564.67|561.87|564.57|561.77|564.67|561.87|564.57|561.77|0
1652743240000|2022-05-16 23:20:40|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1652743250000|2022-05-16 23:20:50|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1652743260000|2022-05-16 23:21:00|564.48|561.68|564.38|561.58|564.57|561.77|564.38|561.58|0
1652743280000|2022-05-16 23:21:20|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743350000|2022-05-16 23:22:30|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1652743360000|2022-05-16 23:22:40|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743390000|2022-05-16 23:23:10|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1652743410000|2022-05-16 23:23:30|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743450000|2022-05-16 23:24:10|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1652743470000|2022-05-16 23:24:30|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743490000|2022-05-16 23:24:50|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1652743500000|2022-05-16 23:25:00|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1652743520000|2022-05-16 23:25:20|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1652743530000|2022-05-16 23:25:30|564.66|561.86|564.57|561.77|564.75|561.95|564.57|561.77|0
1652743560000|2022-05-16 23:26:00|564.66|561.86|564.75|561.95|564.75|561.95|564.66|561.86|0
1652743580000|2022-05-16 23:26:20|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1652743640000|2022-05-16 23:27:20|565.13|562.33|565.04|562.24|565.13|562.33|565.04|562.24|0
1652743650000|2022-05-16 23:27:30|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1652743670000|2022-05-16 23:27:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1652743680000|2022-05-16 23:28:00|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1652743730000|2022-05-16 23:28:50|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1652743740000|2022-05-16 23:29:00|565.88|563.08|565.88|563.08|566.06|563.26|565.88|563.08|0
1652743750000|2022-05-16 23:29:10|566.06|563.26|565.88|563.08|566.06|563.26|565.88|563.08|0
1652743760000|2022-05-16 23:29:20|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1652743770000|2022-05-16 23:29:30|565.79|562.99|566.06|563.26|566.06|563.26|565.79|562.99|0
1652743810000|2022-05-16 23:30:10|566.25|563.45|566.62|563.82|566.62|563.82|566.25|563.45|0
1652743820000|2022-05-16 23:30:20|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1652743830000|2022-05-16 23:30:30|566.72|563.92|566.53|563.73|566.72|563.92|566.44|563.64|0
1652743840000|2022-05-16 23:30:40|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1652743850000|2022-05-16 23:30:50|566.44|563.64|566.62|563.82|566.62|563.82|566.44|563.64|0
1652743860000|2022-05-16 23:31:00|566.72|563.92|566.62|563.82|566.72|563.92|566.62|563.82|0
1652743880000|2022-05-16 23:31:20|566.81|564.01|566.81|564.01|566.81|564.01|566.62|563.82|0
1652743890000|2022-05-16 23:31:30|567|564.2|567|564.2|567|564.2|567|564.2|0
1652743900000|2022-05-16 23:31:40|566.81|564.01|567|564.2|567|564.2|566.81|564.01|0
1652743930000|2022-05-16 23:32:10|567.75|564.95|567.85|565.05|567.85|565.05|567.75|564.95|0
1652743940000|2022-05-16 23:32:20|567.56|564.76|567.75|564.95|567.75|564.95|567.56|564.76|0
1652743960000|2022-05-16 23:32:40|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1652743970000|2022-05-16 23:32:50|567.47|564.67|567.56|564.76|567.56|564.76|567.47|564.67|0
1652743980000|2022-05-16 23:33:00|567.28|564.48|567.37|564.57|567.37|564.57|567.28|564.48|0
1652744000000|2022-05-16 23:33:20|567.28|564.48|567.28|564.48|567.28|564.48|567.19|564.39|0
1652744010000|2022-05-16 23:33:30|567.37|564.57|567|564.2|567.37|564.57|567|564.2|0
1652744040000|2022-05-16 23:34:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1652744050000|2022-05-16 23:34:10|567|564.2|567|564.2|567|564.2|567|564.2|0
1652744060000|2022-05-16 23:34:20|566.91|564.11|566.62|563.82|566.91|564.11|566.62|563.82|0
1652744080000|2022-05-16 23:34:40|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1652744090000|2022-05-16 23:34:50|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1652744100000|2022-05-16 23:35:00|566.72|563.92|566.62|563.82|566.72|563.92|566.62|563.82|0
1652744110000|2022-05-16 23:35:10|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1652744120000|2022-05-16 23:35:20|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1652744130000|2022-05-16 23:35:30|566.62|563.82|566.43|563.63|566.62|563.82|566.43|563.63|0
1652744150000|2022-05-16 23:35:50|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1652744160000|2022-05-16 23:36:00|566.43|563.63|566.25|563.45|566.43|563.63|566.25|563.45|0
1652744170000|2022-05-16 23:36:10|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1652744190000|2022-05-16 23:36:30|566.62|563.82|566.43|563.63|566.62|563.82|566.43|563.63|0
1652744220000|2022-05-16 23:37:00|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1652744230000|2022-05-16 23:37:10|566.62|563.82|566.81|564.01|566.81|564.01|566.62|563.82|0
1652744240000|2022-05-16 23:37:20|566.91|564.11|566.81|564.01|566.91|564.11|566.81|564.01|0
1652744250000|2022-05-16 23:37:30|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1652744260000|2022-05-16 23:37:40|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1652744270000|2022-05-16 23:37:50|566.72|563.92|566.62|563.82|566.81|564.01|566.62|563.82|0
1652744280000|2022-05-16 23:38:00|566.81|564.01|567.18|564.38|567.37|564.57|566.81|564.01|0
1652744290000|2022-05-16 23:38:10|567|564.2|567.18|564.38|567.18|564.38|567|564.2|0
1652744300000|2022-05-16 23:38:20|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1652744310000|2022-05-16 23:38:30|567|564.2|567|564.2|567|564.2|567|564.2|0
1652744320000|2022-05-16 23:38:40|566.81|564.01|567|564.2|567|564.2|566.81|564.01|0
1652744340000|2022-05-16 23:39:00|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1652744360000|2022-05-16 23:39:20|567|564.2|567|564.2|567|564.2|567|564.2|0
1652744370000|2022-05-16 23:39:30|567.18|564.38|567.37|564.57|567.37|564.57|567.18|564.38|0
1652744390000|2022-05-16 23:39:50|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1652744410000|2022-05-16 23:40:10|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1652744440000|2022-05-16 23:40:40|567.47|564.67|567.37|564.57|567.56|564.76|567.37|564.57|0
1652744460000|2022-05-16 23:41:00|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1652744470000|2022-05-16 23:41:10|567|564.2|567|564.2|567|564.2|567|564.2|0
1652744530000|2022-05-16 23:42:10|566.91|564.11|566.81|564.01|566.91|564.11|566.81|564.01|0
1652744540000|2022-05-16 23:42:20|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1652744570000|2022-05-16 23:42:50|566.72|563.92|566.81|564.01|566.81|564.01|566.72|563.92|0
1652744610000|2022-05-16 23:43:30|566.9|564.1|566.81|564.01|566.99|564.19|566.81|564.01|0
1652744620000|2022-05-16 23:43:40|566.9|564.1|566.99|564.19|566.99|564.19|566.9|564.1|0
1652744630000|2022-05-16 23:43:50|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1652744640000|2022-05-16 23:44:00|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1652744660000|2022-05-16 23:44:20|566.81|564.01|566.99|564.19|566.99|564.19|566.81|564.01|0
1652744680000|2022-05-16 23:44:40|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1652744690000|2022-05-16 23:44:50|566.81|564.01|566.99|564.19|566.99|564.19|566.81|564.01|0
1652744700000|2022-05-16 23:45:00|566.81|564.01|566.62|563.82|566.81|564.01|566.34|563.54|0
1652744710000|2022-05-16 23:45:10|566.81|564.01|566.24|563.44|566.81|564.01|566.24|563.44|0
1652744720000|2022-05-16 23:45:20|566.06|563.26|566.06|563.26|566.24|563.44|566.06|563.26|0
1652744730000|2022-05-16 23:45:30|566.24|563.44|566.06|563.26|566.24|563.44|566.06|563.26|0
1652744740000|2022-05-16 23:45:40|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1652744750000|2022-05-16 23:45:50|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1652744760000|2022-05-16 23:46:00|565.87|563.07|566.06|563.26|566.06|563.26|565.87|563.07|0
1652744770000|2022-05-16 23:46:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1652744780000|2022-05-16 23:46:20|566.06|563.26|565.68|562.88|566.06|563.26|565.68|562.88|0
1652744790000|2022-05-16 23:46:30|565.5|562.7|565.22|562.42|565.5|562.7|565.22|562.42|0
1652744800000|2022-05-16 23:46:40|565.12|562.32|565.41|562.61|565.41|562.61|565.12|562.32|0
1652744810000|2022-05-16 23:46:50|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1652744820000|2022-05-16 23:47:00|565.31|562.51|565.5|562.7|565.5|562.7|565.31|562.51|0
1652744830000|2022-05-16 23:47:10|565.41|562.61|565.5|562.7|565.5|562.7|565.31|562.51|0
1652744840000|2022-05-16 23:47:20|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1652744850000|2022-05-16 23:47:30|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1652744860000|2022-05-16 23:47:40|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1652744880000|2022-05-16 23:48:00|565.4|562.6|565.12|562.32|565.4|562.6|565.12|562.32|0
1652744890000|2022-05-16 23:48:10|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1652744900000|2022-05-16 23:48:20|565.22|562.42|565.31|562.51|565.31|562.51|565.22|562.42|0
1652744910000|2022-05-16 23:48:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1652744940000|2022-05-16 23:49:00|565.03|562.23|565.12|562.32|565.12|562.32|565.03|562.23|0
1652744950000|2022-05-16 23:49:10|564.93|562.13|565.03|562.23|565.03|562.23|564.93|562.13|0
1652744960000|2022-05-16 23:49:20|564.93|562.13|564.56|561.76|565.03|562.23|564.56|561.76|0
1652744970000|2022-05-16 23:49:30|564.37|561.57|564.18|561.38|564.37|561.57|564.18|561.38|0
1652744980000|2022-05-16 23:49:40|564.28|561.48|564|561.2|564.28|561.48|564|561.2|0
1652744990000|2022-05-16 23:49:50|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1652745000000|2022-05-16 23:50:00|563.62|560.82|563.81|561.01|563.81|561.01|563.44|560.64|0
1652745010000|2022-05-16 23:50:10|563.91|561.11|563.62|560.82|563.91|561.11|563.62|560.82|0
1652745020000|2022-05-16 23:50:20|563.44|560.64|563.44|560.64|563.44|560.64|563.44|560.64|0
1652745030000|2022-05-16 23:50:30|563.25|560.45|563.44|560.64|563.44|560.64|563.25|560.45|0
1652745040000|2022-05-16 23:50:40|563.62|560.82|563.62|560.82|563.62|560.82|563.62|560.82|0
1652745050000|2022-05-16 23:50:50|563.81|561.01|564|561.2|564|561.2|563.81|561.01|0
1652745060000|2022-05-16 23:51:00|563.81|561.01|563.91|561.11|564|561.2|563.81|561.01|0
1652745070000|2022-05-16 23:51:10|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1652745090000|2022-05-16 23:51:30|563.62|560.82|563.62|560.82|563.62|560.82|563.62|560.82|0
1652745110000|2022-05-16 23:51:50|563.44|560.64|563.35|560.55|563.44|560.64|563.35|560.55|0
1652745120000|2022-05-16 23:52:00|563.44|560.64|563.25|560.45|563.44|560.64|563.25|560.45|0
1652745130000|2022-05-16 23:52:10|563.44|560.64|563.44|560.64|563.44|560.64|563.44|560.64|0
1652745140000|2022-05-16 23:52:20|563.62|560.82|563.62|560.82|563.81|561.01|563.62|560.82|0
1652745150000|2022-05-16 23:52:30|563.44|560.64|563.62|560.82|563.62|560.82|563.44|560.64|0
1652745160000|2022-05-16 23:52:40|563.53|560.73|563.44|560.64|563.53|560.73|563.44|560.64|0
1652745190000|2022-05-16 23:53:10|563.53|560.73|563.53|560.73|563.53|560.73|563.53|560.73|0
1652745200000|2022-05-16 23:53:20|563.62|560.82|563.62|560.82|563.62|560.82|563.62|560.82|0
1652745210000|2022-05-16 23:53:30|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1652745220000|2022-05-16 23:53:40|563.62|560.82|563.81|561.01|563.81|561.01|563.62|560.82|0
1652745240000|2022-05-16 23:54:00|564|561.2|564|561.2|564|561.2|564|561.2|0
1652745250000|2022-05-16 23:54:10|564.37|561.57|564.37|561.57|564.56|561.76|564.37|561.57|0
1652745260000|2022-05-16 23:54:20|564.18|561.38|564.18|561.38|564.18|561.38|564.18|561.38|0
1652745270000|2022-05-16 23:54:30|564.37|561.57|564.37|561.57|564.37|561.57|564.37|561.57|0
1652745280000|2022-05-16 23:54:40|564.18|561.38|564.18|561.38|564.18|561.38|564.18|561.38|0
1652745290000|2022-05-16 23:54:50|564.37|561.57|564.56|561.76|564.56|561.76|564.37|561.57|0
1652745300000|2022-05-16 23:55:00|564.47|561.67|564.56|561.76|564.56|561.76|564.47|561.67|0
1652745320000|2022-05-16 23:55:20|564.37|561.57|564.28|561.48|564.37|561.57|564.18|561.38|0
1652745330000|2022-05-16 23:55:30|564.37|561.57|564.18|561.38|564.37|561.57|564.18|561.38|0
1652745340000|2022-05-16 23:55:40|564|561.2|564.18|561.38|564.18|561.38|564|561.2|0
1652745370000|2022-05-16 23:56:10|563.81|561.01|563.62|560.82|563.81|561.01|563.62|560.82|0
1652745380000|2022-05-16 23:56:20|563.44|560.64|563.25|560.45|563.44|560.64|563.25|560.45|0
1652745390000|2022-05-16 23:56:30|563.62|560.82|563.53|560.73|563.62|560.82|563.53|560.73|0
1652745400000|2022-05-16 23:56:40|563.62|560.82|563.44|560.64|563.62|560.82|563.44|560.64|0
1652745410000|2022-05-16 23:56:50|563.35|560.55|563.25|560.45|563.44|560.64|563.25|560.45|0
1652745420000|2022-05-16 23:57:00|563.16|560.36|563.25|560.45|563.25|560.45|563.16|560.36|0
1652745430000|2022-05-16 23:57:10|563.44|560.64|563.62|560.82|563.62|560.82|563.44|560.64|0
1652745440000|2022-05-16 23:57:20|563.53|560.73|563.62|560.82|563.62|560.82|563.53|560.73|0
1652745460000|2022-05-16 23:57:40|563.72|560.92|563.81|561.01|563.81|561.01|563.72|560.92|0
1652745470000|2022-05-16 23:57:50|563.62|560.82|563.43|560.63|563.62|560.82|563.43|560.63|0
1652745480000|2022-05-16 23:58:00|563.62|560.82|563.81|561.01|563.81|561.01|563.62|560.82|0
1652745490000|2022-05-16 23:58:10|564|561.2|563.81|561.01|564|561.2|563.81|561.01|0
1652745510000|2022-05-16 23:58:30|564|561.2|563.81|561.01|564|561.2|563.81|561.01|0
1652745520000|2022-05-16 23:58:40|564|561.2|564|561.2|564|561.2|563.81|561.01|0
1652745540000|2022-05-16 23:59:00|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1652745550000|2022-05-16 23:59:10|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1652745560000|2022-05-16 23:59:20|563.99|561.19|563.99|561.19|564.18|561.38|563.99|561.19|0
1652745570000|2022-05-16 23:59:30|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1652745580000|2022-05-16 23:59:40|563.62|560.82|563.43|560.63|563.62|560.82|563.43|560.63|0
1652745600000|2022-05-17 00:00:00|563.25|560.45|563.43|560.63|563.43|560.63|563.25|560.45|0
1652745610000|2022-05-17 00:00:10|563.62|560.82|563.62|560.82|563.81|561.01|563.62|560.82|0
1652745620000|2022-05-17 00:00:20|563.81|561.01|563.62|560.82|563.81|561.01|563.62|560.82|0
1652745630000|2022-05-17 00:00:30|563.43|560.63|563.43|560.63|563.43|560.63|563.43|560.63|0
1652745640000|2022-05-17 00:00:40|563.25|560.45|563.43|560.63|563.43|560.63|563.25|560.45|0
1652745650000|2022-05-17 00:00:50|563.62|560.82|563.62|560.82|563.81|561.01|563.62|560.82|0
1652745660000|2022-05-17 00:01:00|563.81|561.01|563.53|560.73|563.81|561.01|563.53|560.73|0
1652745670000|2022-05-17 00:01:10|563.43|560.63|563.72|560.92|563.72|560.92|563.43|560.63|0
1652745680000|2022-05-17 00:01:20|563.81|561.01|563.99|561.19|563.99|561.19|563.81|561.01|0
1652745690000|2022-05-17 00:01:30|564.18|561.38|564.56|561.76|564.74|561.94|564.18|561.38|0
1652745700000|2022-05-17 00:01:40|564.74|561.94|564.84|562.04|564.84|562.04|564.74|561.94|0
1652745710000|2022-05-17 00:01:50|565.12|562.32|564.74|561.94|565.12|562.32|564.47|561.67|0
1652745720000|2022-05-17 00:02:00|565.49|562.69|565.4|562.6|565.49|562.69|565.4|562.6|0
1652745730000|2022-05-17 00:02:10|565.49|562.69|565.68|562.88|565.68|562.88|565.49|562.69|0
1652745740000|2022-05-17 00:02:20|565.3|562.5|565.12|562.32|565.4|562.6|565.12|562.32|0
1652745750000|2022-05-17 00:02:30|564.93|562.13|564.93|562.13|564.93|562.13|564.93|562.13|0
1652745760000|2022-05-17 00:02:40|565.12|562.32|565.49|562.69|565.49|562.69|565.12|562.32|0
1652745770000|2022-05-17 00:02:50|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1652745780000|2022-05-17 00:03:00|565.49|562.69|565.77|562.97|565.77|562.97|565.3|562.5|0
1652745790000|2022-05-17 00:03:10|565.86|563.06|565.3|562.5|565.86|563.06|565.3|562.5|0
1652745800000|2022-05-17 00:03:20|565.49|562.69|565.49|562.69|565.68|562.88|565.49|562.69|0
1652745810000|2022-05-17 00:03:30|565.68|562.88|565.86|563.06|566.05|563.25|565.68|562.88|0
1652745820000|2022-05-17 00:03:40|565.68|562.88|565.77|562.97|565.77|562.97|565.49|562.69|0
1652745830000|2022-05-17 00:03:50|565.86|563.06|565.86|563.06|565.86|563.06|565.77|562.97|0
1652745840000|2022-05-17 00:04:00|566.05|563.25|566.24|563.44|566.24|563.44|566.05|563.25|0
1652745850000|2022-05-17 00:04:10|566.43|563.63|566.43|563.63|566.52|563.72|566.43|563.63|0
1652745860000|2022-05-17 00:04:20|566.61|563.81|566.61|563.81|566.61|563.81|566.43|563.63|0
1652745870000|2022-05-17 00:04:30|566.8|564|566.61|563.81|566.9|564.1|566.61|563.81|0
1652745880000|2022-05-17 00:04:40|566.43|563.63|566.43|563.63|566.52|563.72|566.43|563.63|0
1652745890000|2022-05-17 00:04:50|566.24|563.44|565.86|563.06|566.24|563.44|565.86|563.06|0
1652745900000|2022-05-17 00:05:00|565.96|563.16|565.86|563.06|565.96|563.16|565.86|563.06|0
1652745910000|2022-05-17 00:05:10|565.49|562.69|565.68|562.88|565.68|562.88|565.49|562.69|0
1652745920000|2022-05-17 00:05:20|565.86|563.06|565.86|563.06|565.96|563.16|565.86|563.06|0
1652745930000|2022-05-17 00:05:30|566.05|563.25|566.15|563.35|566.15|563.35|566.05|563.25|0
1652745940000|2022-05-17 00:05:40|566.05|563.25|566.05|563.25|566.05|563.25|565.86|563.06|0
1652745950000|2022-05-17 00:05:50|566.24|563.44|566.24|563.44|566.43|563.63|566.24|563.44|0
1652745960000|2022-05-17 00:06:00|566.15|563.35|566.05|563.25|566.15|563.35|565.86|563.06|0
1652745970000|2022-05-17 00:06:10|565.96|563.16|566.05|563.25|566.05|563.25|565.96|563.16|0
1652745980000|2022-05-17 00:06:20|565.96|563.16|566.05|563.25|566.05|563.25|565.86|563.06|0
1652745990000|2022-05-17 00:06:30|566.15|563.35|566.43|563.63|566.43|563.63|566.15|563.35|0
1652746000000|2022-05-17 00:06:40|566.05|563.25|566.34|563.54|566.43|563.63|566.05|563.25|0
1652746010000|2022-05-17 00:06:50|566.24|563.44|566.43|563.63|566.43|563.63|566.24|563.44|0
1652746020000|2022-05-17 00:07:00|566.34|563.54|566.05|563.25|566.34|563.54|566.05|563.25|0
1652746030000|2022-05-17 00:07:10|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1652746040000|2022-05-17 00:07:20|565.77|562.97|565.86|563.06|565.96|563.16|565.77|562.97|0
1652746050000|2022-05-17 00:07:30|566.05|563.25|566.15|563.35|566.15|563.35|566.05|563.25|0
1652746060000|2022-05-17 00:07:40|566.24|563.44|565.86|563.06|566.24|563.44|565.86|563.06|0
1652746070000|2022-05-17 00:07:50|565.68|562.88|566.05|563.25|566.05|563.25|565.68|562.88|0
1652746080000|2022-05-17 00:08:00|565.86|563.06|566.24|563.44|566.24|563.44|565.86|563.06|0
1652746090000|2022-05-17 00:08:10|566.42|563.62|566.33|563.53|566.52|563.72|566.24|563.44|0
1652746100000|2022-05-17 00:08:20|566.05|563.25|566.61|563.81|566.61|563.81|566.05|563.25|0
1652746110000|2022-05-17 00:08:30|566.52|563.72|566.61|563.81|566.61|563.81|566.52|563.72|0
1652746120000|2022-05-17 00:08:40|566.52|563.72|566.52|563.72|566.61|563.81|566.42|563.62|0
1652746130000|2022-05-17 00:08:50|566.61|563.81|566.61|563.81|566.61|563.81|566.42|563.62|0
1652746140000|2022-05-17 00:09:00|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1652746150000|2022-05-17 00:09:10|566.33|563.53|566.33|563.53|566.33|563.53|566.05|563.25|0
1652746160000|2022-05-17 00:09:20|566.42|563.62|566.15|563.35|566.42|563.62|566.15|563.35|0
1652746170000|2022-05-17 00:09:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1652746180000|2022-05-17 00:09:40|566.33|563.53|566.24|563.44|566.33|563.53|566.24|563.44|0
1652746190000|2022-05-17 00:09:50|566.05|563.25|565.86|563.06|566.05|563.25|565.86|563.06|0
1652746200000|2022-05-17 00:10:00|566.05|563.25|565.49|562.69|566.05|563.25|565.49|562.69|0
1652746210000|2022-05-17 00:10:10|565.68|562.88|565.59|562.79|565.68|562.88|565.49|562.69|0
1652746220000|2022-05-17 00:10:20|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1652746230000|2022-05-17 00:10:30|565.59|562.79|565.49|562.69|565.59|562.79|565.49|562.69|0
1652746240000|2022-05-17 00:10:40|565.67|562.87|565.86|563.06|565.86|563.06|565.67|562.87|0
1652746250000|2022-05-17 00:10:50|566.05|563.25|566.61|563.81|566.61|563.81|566.05|563.25|0
1652746260000|2022-05-17 00:11:00|566.52|563.72|566.42|563.62|566.52|563.72|566.42|563.62|0
1652746270000|2022-05-17 00:11:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1652746280000|2022-05-17 00:11:20|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1652746290000|2022-05-17 00:11:30|566.42|563.62|566.61|563.81|566.61|563.81|566.42|563.62|0
1652746300000|2022-05-17 00:11:40|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1652746310000|2022-05-17 00:11:50|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1652746320000|2022-05-17 00:12:00|566.8|564|566.9|564.1|566.99|564.19|566.8|564|0
1652746330000|2022-05-17 00:12:10|566.8|564|566.8|564|566.8|564|566.8|564|0
1652746340000|2022-05-17 00:12:20|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1652746350000|2022-05-17 00:12:30|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1652746360000|2022-05-17 00:12:40|566.42|563.62|566.61|563.81|566.61|563.81|566.42|563.62|0
1652746370000|2022-05-17 00:12:50|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1652746380000|2022-05-17 00:13:00|566.61|563.81|566.52|563.72|566.61|563.81|566.52|563.72|0
1652746390000|2022-05-17 00:13:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1652746400000|2022-05-17 00:13:20|565.96|563.16|565.77|562.97|565.96|563.16|565.77|562.97|0
1652746410000|2022-05-17 00:13:30|565.86|563.06|566.05|563.25|566.05|563.25|565.86|563.06|0
1652746420000|2022-05-17 00:13:40|565.96|563.16|565.96|563.16|566.05|563.25|565.96|563.16|0
1652746430000|2022-05-17 00:13:50|566.05|563.25|566.05|563.25|566.05|563.25|565.96|563.16|0
1652746440000|2022-05-17 00:14:00|565.86|563.06|566.05|563.25|566.05|563.25|565.86|563.06|0
1652746450000|2022-05-17 00:14:10|566.24|563.44|565.77|562.97|566.24|563.44|565.77|562.97|0
1652746460000|2022-05-17 00:14:20|565.86|563.06|565.86|563.06|565.86|563.06|565.77|562.97|0
1652746470000|2022-05-17 00:14:30|565.67|562.87|566.24|563.44|566.24|563.44|565.67|562.87|0
1652746480000|2022-05-17 00:14:40|565.96|563.16|566.24|563.44|566.24|563.44|565.96|563.16|0
1652746490000|2022-05-17 00:14:50|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1652746500000|2022-05-17 00:15:00|566.61|563.81|566.8|564|566.8|564|566.61|563.81|0
1652746510000|2022-05-17 00:15:10|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1652746520000|2022-05-17 00:15:20|566.61|563.81|566.71|563.91|566.98|564.18|566.61|563.81|0
1652746530000|2022-05-17 00:15:30|566.8|564|566.61|563.81|566.8|564|566.61|563.81|0
1652746540000|2022-05-17 00:15:40|566.42|563.62|566.24|563.44|566.52|563.72|566.24|563.44|0
1652746550000|2022-05-17 00:15:50|566.23|563.43|566.05|563.25|566.23|563.43|566.05|563.25|0
1652746560000|2022-05-17 00:16:00|565.86|563.06|565.49|562.69|565.86|563.06|565.49|562.69|0
1652746570000|2022-05-17 00:16:10|565.11|562.31|565.3|562.5|565.3|562.5|565.02|562.22|0
1652746580000|2022-05-17 00:16:20|565.21|562.41|564.92|562.12|565.21|562.41|564.92|562.12|0
1652746590000|2022-05-17 00:16:30|565.02|562.22|564.36|561.56|565.02|562.22|564.36|561.56|0
1652746600000|2022-05-17 00:16:40|564.55|561.75|564.55|561.75|564.55|561.75|564.55|561.75|0
1652746610000|2022-05-17 00:16:50|564.36|561.56|564.36|561.56|564.36|561.56|564.18|561.38|0
1652746620000|2022-05-17 00:17:00|564.18|561.38|563.9|561.1|564.18|561.38|563.9|561.1|0
1652746630000|2022-05-17 00:17:10|563.8|561|563.8|561|563.9|561.1|563.8|561|0
1652746640000|2022-05-17 00:17:20|563.99|561.19|564.36|561.56|564.36|561.56|563.99|561.19|0
1652746650000|2022-05-17 00:17:30|564.27|561.47|564.27|561.47|564.27|561.47|564.27|561.47|0
1652746660000|2022-05-17 00:17:40|564.36|561.56|564.18|561.38|564.36|561.56|564.18|561.38|0
1652746670000|2022-05-17 00:17:50|563.8|561|563.99|561.19|564.09|561.29|563.8|561|0
1652746680000|2022-05-17 00:18:00|563.8|561|563.62|560.82|563.8|561|563.62|560.82|0
1652746690000|2022-05-17 00:18:10|563.8|561|563.8|561|563.8|561|563.8|561|0
1652746700000|2022-05-17 00:18:20|563.9|561.1|563.99|561.19|563.99|561.19|563.8|561|0
1652746710000|2022-05-17 00:18:30|563.8|561|562.87|560.07|563.8|561|562.87|560.07|0
1652746720000|2022-05-17 00:18:40|562.68|559.88|562.49|559.69|562.68|559.88|562.49|559.69|0
1652746730000|2022-05-17 00:18:50|562.68|559.88|562.31|559.51|562.68|559.88|562.31|559.51|0
1652746740000|2022-05-17 00:19:00|562.59|559.79|562.31|559.51|562.68|559.88|562.31|559.51|0
1652746750000|2022-05-17 00:19:10|562.4|559.6|562.49|559.69|562.49|559.69|562.31|559.51|0
1652746760000|2022-05-17 00:19:20|562.4|559.6|562.49|559.69|562.49|559.69|562.31|559.51|0
1652746770000|2022-05-17 00:19:30|562.68|559.88|562.49|559.69|562.68|559.88|562.49|559.69|0
1652746780000|2022-05-17 00:19:40|562.31|559.51|562.68|559.88|562.68|559.88|562.31|559.51|0
1652746790000|2022-05-17 00:19:50|562.31|559.51|562.12|559.32|562.4|559.6|562.12|559.32|0
1652746800000|2022-05-17 00:20:00|561.93|559.13|561.19|558.39|561.93|559.13|561.19|558.39|0
1652746810000|2022-05-17 00:20:10|560.82|558.02|561|558.2|561.19|558.39|560.82|558.02|0
1652746820000|2022-05-17 00:20:20|561.29|558.49|561.19|558.39|561.29|558.49|561|558.2|0
1652746830000|2022-05-17 00:20:30|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1652746840000|2022-05-17 00:20:40|561.19|558.39|561.37|558.57|561.37|558.57|561|558.2|0
1652746850000|2022-05-17 00:20:50|561.56|558.76|561.37|558.57|561.56|558.76|561.37|558.57|0
1652746860000|2022-05-17 00:21:00|561.19|558.39|561.19|558.39|561.37|558.57|561.19|558.39|0
1652746870000|2022-05-17 00:21:10|561|558.2|560.63|557.83|561|558.2|560.63|557.83|0
1652746880000|2022-05-17 00:21:20|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1652746890000|2022-05-17 00:21:30|560.26|557.46|559.33|556.53|560.44|557.64|559.33|556.53|0
1652746900000|2022-05-17 00:21:40|559.14|556.34|559.33|556.53|559.33|556.53|559.14|556.34|0
1652746910000|2022-05-17 00:21:50|559.51|556.71|559.33|556.53|559.51|556.71|559.33|556.53|0
1652746920000|2022-05-17 00:22:00|558.4|555.6|558.4|555.6|558.4|555.6|558.4|555.6|0
1652746930000|2022-05-17 00:22:10|558.77|555.97|558.02|555.22|558.77|555.97|557.84|555.04|0
1652746940000|2022-05-17 00:22:20|558.21|555.41|558.58|555.78|558.58|555.78|558.21|555.41|0
1652746950000|2022-05-17 00:22:30|558.4|555.6|558.58|555.78|558.58|555.78|558.4|555.6|0
1652746960000|2022-05-17 00:22:40|558.4|555.6|556.35|553.55|558.4|555.6|556.35|553.55|0
1652746970000|2022-05-17 00:22:50|556.54|553.74|556.35|553.55|556.54|553.74|556.17|553.37|0
1652746980000|2022-05-17 00:23:00|555.98|553.18|557.09|554.29|557.09|554.29|555.98|553.18|0
1652746990000|2022-05-17 00:23:10|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1652747000000|2022-05-17 00:23:20|557.28|554.48|557.28|554.48|557.28|554.48|557.09|554.29|0
1652747010000|2022-05-17 00:23:30|557.19|554.39|557.47|554.67|557.47|554.67|556.72|553.92|0
1652747020000|2022-05-17 00:23:40|557.56|554.76|557.47|554.67|557.56|554.76|557.47|554.67|0
1652747030000|2022-05-17 00:23:50|557.65|554.85|557.47|554.67|557.65|554.85|557.47|554.67|0
1652747040000|2022-05-17 00:24:00|557.56|554.76|557.28|554.48|557.56|554.76|557.28|554.48|0
1652747050000|2022-05-17 00:24:10|557.47|554.67|557.28|554.48|557.47|554.67|557.09|554.29|0
1652747060000|2022-05-17 00:24:20|557.09|554.29|556.91|554.11|557.09|554.29|556.91|554.11|0
1652747070000|2022-05-17 00:24:30|556.72|553.92|556.91|554.11|556.91|554.11|556.72|553.92|0
1652747080000|2022-05-17 00:24:40|557.09|554.29|556.91|554.11|557.28|554.48|556.91|554.11|0
1652747090000|2022-05-17 00:24:50|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1652747100000|2022-05-17 00:25:00|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1652747110000|2022-05-17 00:25:10|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1652747120000|2022-05-17 00:25:20|557|554.2|557.09|554.29|557.09|554.29|557|554.2|0
1652747130000|2022-05-17 00:25:30|557|554.2|556.91|554.11|557|554.2|556.91|554.11|0
1652747140000|2022-05-17 00:25:40|556.72|553.92|556.72|553.92|556.82|554.02|556.72|553.92|0
1652747150000|2022-05-17 00:25:50|556.91|554.11|557.09|554.29|557.09|554.29|556.91|554.11|0
1652747160000|2022-05-17 00:26:00|556.91|554.11|556.91|554.11|556.91|554.11|556.72|553.92|0
1652747170000|2022-05-17 00:26:10|557.09|554.29|557.46|554.66|557.46|554.66|557.09|554.29|0
1652747180000|2022-05-17 00:26:20|557.65|554.85|557.46|554.66|557.65|554.85|557.46|554.66|0
1652747190000|2022-05-17 00:26:30|557.28|554.48|557.46|554.66|557.46|554.66|557.28|554.48|0
1652747200000|2022-05-17 00:26:40|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1652747210000|2022-05-17 00:26:50|556.72|553.92|556.45|553.65|556.72|553.92|556.45|553.65|0
1652747220000|2022-05-17 00:27:00|556.54|553.74|556.72|553.92|556.72|553.92|556.54|553.74|0
1652747230000|2022-05-17 00:27:10|556.91|554.11|556.72|553.92|556.91|554.11|556.45|553.65|0
1652747240000|2022-05-17 00:27:20|556.82|554.02|556.72|553.92|556.82|554.02|556.72|553.92|0
1652747260000|2022-05-17 00:27:40|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1652747270000|2022-05-17 00:27:50|556.72|553.92|556.91|554.11|556.91|554.11|556.72|553.92|0
1652747280000|2022-05-17 00:28:00|556.54|553.74|556.54|553.74|556.54|553.74|556.45|553.65|0
1652747290000|2022-05-17 00:28:10|556.45|553.65|556.54|553.74|556.54|553.74|556.45|553.65|0
1652747300000|2022-05-17 00:28:20|556.35|553.55|556.45|553.65|556.54|553.74|556.35|553.55|0
1652747310000|2022-05-17 00:28:30|556.72|553.92|556.54|553.74|556.72|553.92|556.54|553.74|0
1652747320000|2022-05-17 00:28:40|556.35|553.55|556.16|553.36|556.35|553.55|556.16|553.36|0
1652747330000|2022-05-17 00:28:50|556.35|553.55|556.16|553.36|556.35|553.55|556.16|553.36|0
1652747340000|2022-05-17 00:29:00|556.26|553.46|555.98|553.18|556.26|553.46|555.98|553.18|0
1652747350000|2022-05-17 00:29:10|556.16|553.36|556.35|553.55|556.35|553.55|556.16|553.36|0
1652747360000|2022-05-17 00:29:20|556.08|553.28|556.26|553.46|556.26|553.46|556.08|553.28|0
1652747370000|2022-05-17 00:29:30|556.35|553.55|556.16|553.36|556.35|553.55|556.16|553.36|0
1652747380000|2022-05-17 00:29:40|556.26|553.46|556.35|553.55|556.35|553.55|556.16|553.36|0
1652747400000|2022-05-17 00:30:00|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1652747410000|2022-05-17 00:30:10|556.35|553.55|557.09|554.29|557.09|554.29|556.35|553.55|0
1652747420000|2022-05-17 00:30:20|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1652747430000|2022-05-17 00:30:30|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1652747450000|2022-05-17 00:30:50|557.28|554.48|556.91|554.11|557.28|554.48|556.91|554.11|0
1652747460000|2022-05-17 00:31:00|556.72|553.92|556.91|554.11|556.91|554.11|556.72|553.92|0
1652747470000|2022-05-17 00:31:10|556.72|553.92|556.91|554.11|556.91|554.11|556.72|553.92|0
1652747480000|2022-05-17 00:31:20|557.28|554.48|557.46|554.66|557.46|554.66|557.28|554.48|0
1652747490000|2022-05-17 00:31:30|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1652747500000|2022-05-17 00:31:40|557.83|555.03|557.65|554.85|558.02|555.22|557.65|554.85|0
1652747510000|2022-05-17 00:31:50|557.83|555.03|557.83|555.03|557.83|555.03|557.65|554.85|0
1652747520000|2022-05-17 00:32:00|557.93|555.13|558.21|555.41|558.21|555.41|557.93|555.13|0
1652747530000|2022-05-17 00:32:10|558.58|555.78|558.58|555.78|558.58|555.78|558.58|555.78|0
1652747560000|2022-05-17 00:32:40|558.67|555.87|558.58|555.78|558.67|555.87|558.58|555.78|0
1652747570000|2022-05-17 00:32:50|558.76|555.96|558.58|555.78|558.76|555.96|558.58|555.78|0
1652747580000|2022-05-17 00:33:00|558.76|555.96|559.05|556.25|559.05|556.25|558.76|555.96|0
1652747590000|2022-05-17 00:33:10|559.14|556.34|558.95|556.15|559.14|556.34|558.95|556.15|0
1652747600000|2022-05-17 00:33:20|558.86|556.06|558.95|556.15|559.14|556.34|558.86|556.06|0
1652747610000|2022-05-17 00:33:30|558.86|556.06|558.95|556.15|558.95|556.15|558.86|556.06|0
1652747620000|2022-05-17 00:33:40|558.86|556.06|558.76|555.96|558.86|556.06|558.76|555.96|0
1652747630000|2022-05-17 00:33:50|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1652747640000|2022-05-17 00:34:00|559.14|556.34|559.32|556.52|559.32|556.52|559.14|556.34|0
1652747650000|2022-05-17 00:34:10|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1652747660000|2022-05-17 00:34:20|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1652747670000|2022-05-17 00:34:30|559.79|556.99|559.79|556.99|559.79|556.99|559.69|556.89|0
1652747680000|2022-05-17 00:34:40|559.69|556.89|559.51|556.71|559.69|556.89|559.51|556.71|0
1652747690000|2022-05-17 00:34:50|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1652747700000|2022-05-17 00:35:00|560.07|557.27|560.07|557.27|560.07|557.27|559.88|557.08|0
1652747710000|2022-05-17 00:35:10|559.88|557.08|560.07|557.27|560.07|557.27|559.88|557.08|0
1652747720000|2022-05-17 00:35:20|559.98|557.18|559.88|557.08|560.07|557.27|559.88|557.08|0
1652747730000|2022-05-17 00:35:30|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1652747740000|2022-05-17 00:35:40|560.07|557.27|560.25|557.45|560.25|557.45|560.07|557.27|0
1652747750000|2022-05-17 00:35:50|560.16|557.36|560.16|557.36|560.16|557.36|560.16|557.36|0
1652747760000|2022-05-17 00:36:00|560.07|557.27|560.44|557.64|560.44|557.64|560.07|557.27|0
1652747770000|2022-05-17 00:36:10|560.62|557.82|560.44|557.64|560.62|557.82|560.44|557.64|0
1652747780000|2022-05-17 00:36:20|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1652747790000|2022-05-17 00:36:30|560.44|557.64|560.07|557.27|560.44|557.64|560.07|557.27|0
1652747800000|2022-05-17 00:36:40|559.88|557.08|559.69|556.89|559.88|557.08|559.51|556.71|0
1652747810000|2022-05-17 00:36:50|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1652747820000|2022-05-17 00:37:00|559.32|556.52|559.51|556.71|559.51|556.71|559.32|556.52|0
1652747830000|2022-05-17 00:37:10|559.32|556.52|559.32|556.52|559.32|556.52|559.13|556.33|0
1652747840000|2022-05-17 00:37:20|559.13|556.33|559.51|556.71|559.51|556.71|559.13|556.33|0
1652747850000|2022-05-17 00:37:30|559.69|556.89|560.25|557.45|560.25|557.45|559.69|556.89|0
1652747860000|2022-05-17 00:37:40|560.44|557.64|560.06|557.26|560.44|557.64|560.06|557.26|0
1652747870000|2022-05-17 00:37:50|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1652747880000|2022-05-17 00:38:00|559.79|556.99|559.79|556.99|559.88|557.08|559.79|556.99|0
1652747890000|2022-05-17 00:38:10|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1652747900000|2022-05-17 00:38:20|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1652747910000|2022-05-17 00:38:30|559.88|557.08|559.88|557.08|559.88|557.08|559.79|556.99|0
1652747920000|2022-05-17 00:38:40|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1652747930000|2022-05-17 00:38:50|559.69|556.89|559.51|556.71|559.69|556.89|559.51|556.71|0
1652747940000|2022-05-17 00:39:00|559.69|556.89|559.79|556.99|559.79|556.99|559.69|556.89|0
1652747950000|2022-05-17 00:39:10|559.88|557.08|559.6|556.8|559.88|557.08|559.51|556.71|0
1652747960000|2022-05-17 00:39:20|559.51|556.71|559.32|556.52|559.51|556.71|559.32|556.52|0
1652747970000|2022-05-17 00:39:30|559.51|556.71|559.88|557.08|559.88|557.08|559.51|556.71|0
1652747980000|2022-05-17 00:39:40|559.69|556.89|559.79|556.99|559.79|556.99|559.69|556.89|0
1652747990000|2022-05-17 00:39:50|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1652748000000|2022-05-17 00:40:00|559.88|557.08|560.44|557.64|560.44|557.64|559.88|557.08|0
1652748010000|2022-05-17 00:40:10|559.88|557.08|560.06|557.26|560.06|557.26|559.88|557.08|0
1652748020000|2022-05-17 00:40:20|560.16|557.36|559.88|557.08|560.25|557.45|559.88|557.08|0
1652748030000|2022-05-17 00:40:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1652748050000|2022-05-17 00:40:50|559.97|557.17|559.88|557.08|560.06|557.26|559.88|557.08|0
1652748060000|2022-05-17 00:41:00|559.79|556.99|559.69|556.89|559.88|557.08|559.69|556.89|0
1652748090000|2022-05-17 00:41:30|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1652748100000|2022-05-17 00:41:40|559.51|556.71|559.51|556.71|559.69|556.89|559.51|556.71|0
1652748110000|2022-05-17 00:41:50|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1652748120000|2022-05-17 00:42:00|559.6|556.8|559.6|556.8|559.6|556.8|559.6|556.8|0
1652748130000|2022-05-17 00:42:10|559.79|556.99|559.79|556.99|559.79|556.99|559.69|556.89|0
1652748140000|2022-05-17 00:42:20|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1652748150000|2022-05-17 00:42:30|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1652748160000|2022-05-17 00:42:40|559.88|557.08|559.5|556.7|559.88|557.08|559.5|556.7|0
1652748180000|2022-05-17 00:43:00|559.6|556.8|559.13|556.33|559.6|556.8|559.13|556.33|0
1652748190000|2022-05-17 00:43:10|559.32|556.52|559.42|556.62|559.42|556.62|559.32|556.52|0
1652748200000|2022-05-17 00:43:20|559.32|556.52|559.13|556.33|559.32|556.52|559.13|556.33|0
1652748210000|2022-05-17 00:43:30|559.23|556.43|559.23|556.43|559.32|556.52|559.23|556.43|0
1652748220000|2022-05-17 00:43:40|559.5|556.7|559.42|556.62|559.5|556.7|559.32|556.52|0
1652748230000|2022-05-17 00:43:50|559.5|556.7|559.5|556.7|559.69|556.89|559.5|556.7|0
1652748240000|2022-05-17 00:44:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1652748250000|2022-05-17 00:44:10|559.23|556.43|559.5|556.7|559.5|556.7|559.13|556.33|0
1652748260000|2022-05-17 00:44:20|559.69|556.89|559.69|556.89|559.69|556.89|559.5|556.7|0
1652748270000|2022-05-17 00:44:30|559.88|557.08|559.32|556.52|559.88|557.08|559.32|556.52|0
1652748280000|2022-05-17 00:44:40|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1652748290000|2022-05-17 00:44:50|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1652748300000|2022-05-17 00:45:00|559.5|556.7|559.5|556.7|559.5|556.7|559.32|556.52|0
1652748310000|2022-05-17 00:45:10|559.32|556.52|559.13|556.33|559.32|556.52|559.13|556.33|0
1652748320000|2022-05-17 00:45:20|559.23|556.43|559.5|556.7|559.5|556.7|559.13|556.33|0
1652748330000|2022-05-17 00:45:30|559.32|556.52|559.23|556.43|559.41|556.61|559.23|556.43|0
1652748340000|2022-05-17 00:45:40|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1652748350000|2022-05-17 00:45:50|558.95|556.15|559.13|556.33|559.13|556.33|558.95|556.15|0
1652748360000|2022-05-17 00:46:00|559.23|556.43|558.95|556.15|559.23|556.43|558.95|556.15|0
1652748370000|2022-05-17 00:46:10|558.86|556.06|558.95|556.15|558.95|556.15|558.86|556.06|0
1652748380000|2022-05-17 00:46:20|559.13|556.33|558.95|556.15|559.13|556.33|558.95|556.15|0
1652748390000|2022-05-17 00:46:30|558.76|555.96|558.67|555.87|558.76|555.96|558.57|555.77|0
1652748400000|2022-05-17 00:46:40|558.57|555.77|558.76|555.96|558.76|555.96|558.57|555.77|0
1652748410000|2022-05-17 00:46:50|558.86|556.06|558.95|556.15|558.95|556.15|558.86|556.06|0
1652748420000|2022-05-17 00:47:00|558.76|555.96|558.95|556.15|558.95|556.15|558.76|555.96|0
1652748430000|2022-05-17 00:47:10|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1652748440000|2022-05-17 00:47:20|559.04|556.24|558.86|556.06|559.04|556.24|558.86|556.06|0
1652748450000|2022-05-17 00:47:30|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1652748460000|2022-05-17 00:47:40|559.13|556.33|559.32|556.52|559.32|556.52|559.13|556.33|0
1652748470000|2022-05-17 00:47:50|559.13|556.33|559.04|556.24|559.13|556.33|559.04|556.24|0
1652748480000|2022-05-17 00:48:00|559.13|556.33|559.23|556.43|559.32|556.52|559.13|556.33|0
1652748490000|2022-05-17 00:48:10|558.94|556.14|558.94|556.14|558.94|556.14|558.76|555.96|0
1652748500000|2022-05-17 00:48:20|558.76|555.96|558.76|555.96|558.76|555.96|558.76|555.96|0
1652748510000|2022-05-17 00:48:30|558.94|556.14|559.04|556.24|559.04|556.24|558.94|556.14|0
1652748520000|2022-05-17 00:48:40|559.13|556.33|558.86|556.06|559.13|556.33|558.86|556.06|0
1652748530000|2022-05-17 00:48:50|558.94|556.14|559.13|556.33|559.13|556.33|558.94|556.14|0
1652748540000|2022-05-17 00:49:00|558.94|556.14|559.23|556.43|559.23|556.43|558.94|556.14|0
1652748550000|2022-05-17 00:49:10|559.32|556.52|559.32|556.52|559.32|556.52|559.13|556.33|0
1652748560000|2022-05-17 00:49:20|559.23|556.43|559.41|556.61|559.41|556.61|559.23|556.43|0
1652748570000|2022-05-17 00:49:30|559.5|556.7|559.5|556.7|559.69|556.89|559.5|556.7|0
1652748580000|2022-05-17 00:49:40|559.69|556.89|559.79|556.99|559.87|557.07|559.69|556.89|0
1652748590000|2022-05-17 00:49:50|559.87|557.07|559.87|557.07|559.97|557.17|559.87|557.07|0
1652748600000|2022-05-17 00:50:00|559.5|556.7|559.69|556.89|559.69|556.89|559.5|556.7|0
1652748610000|2022-05-17 00:50:10|559.5|556.7|559.69|556.89|559.69|556.89|559.5|556.7|0
1652748620000|2022-05-17 00:50:20|559.87|557.07|559.69|556.89|559.87|557.07|559.69|556.89|0
1652748650000|2022-05-17 00:50:50|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1652748660000|2022-05-17 00:51:00|559.6|556.8|559.69|556.89|559.69|556.89|559.6|556.8|0
1652748670000|2022-05-17 00:51:10|559.32|556.52|559.6|556.8|559.6|556.8|559.32|556.52|0
1652748680000|2022-05-17 00:51:20|559.5|556.7|559.32|556.52|559.6|556.8|559.32|556.52|0
1652748690000|2022-05-17 00:51:30|559.41|556.61|559.41|556.61|559.41|556.61|559.41|556.61|0
1652748700000|2022-05-17 00:51:40|559.32|556.52|559.13|556.33|559.32|556.52|559.13|556.33|0
1652748710000|2022-05-17 00:51:50|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1652748720000|2022-05-17 00:52:00|559.13|556.33|559.13|556.33|559.13|556.33|559.04|556.24|0
1652748730000|2022-05-17 00:52:10|558.57|555.77|558.76|555.96|558.76|555.96|558.57|555.77|0
1652748740000|2022-05-17 00:52:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1652748750000|2022-05-17 00:52:30|558.76|555.96|558.94|556.14|558.94|556.14|558.76|555.96|0
1652748760000|2022-05-17 00:52:40|558.85|556.05|558.57|555.77|558.94|556.14|558.57|555.77|0
1652748770000|2022-05-17 00:52:50|558.76|555.96|558.57|555.77|558.76|555.96|558.57|555.77|0
1652748780000|2022-05-17 00:53:00|558.76|555.96|558.76|555.96|558.76|555.96|558.67|555.87|0
1652748790000|2022-05-17 00:53:10|558.67|555.87|558.57|555.77|558.67|555.87|558.57|555.77|0
1652748800000|2022-05-17 00:53:20|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1652748810000|2022-05-17 00:53:30|558.76|555.96|558.85|556.05|558.85|556.05|558.76|555.96|0
1652748820000|2022-05-17 00:53:40|558.94|556.14|558.76|555.96|558.94|556.14|558.76|555.96|0
1652748830000|2022-05-17 00:53:50|558.94|556.14|559.04|556.24|559.04|556.24|558.94|556.14|0
1652748840000|2022-05-17 00:54:00|558.94|556.14|559.04|556.24|559.04|556.24|558.94|556.14|0
1652748850000|2022-05-17 00:54:10|558.94|556.14|559.13|556.33|559.13|556.33|558.94|556.14|0
1652748870000|2022-05-17 00:54:30|558.94|556.14|558.76|555.96|558.94|556.14|558.76|555.96|0
1652748880000|2022-05-17 00:54:40|558.57|555.77|558.57|555.77|558.76|555.96|558.57|555.77|0
1652748890000|2022-05-17 00:54:50|558.67|555.87|558.94|556.14|558.94|556.14|558.67|555.87|0
1652748900000|2022-05-17 00:55:00|559.04|556.24|558.94|556.14|559.13|556.33|558.94|556.14|0
1652748920000|2022-05-17 00:55:20|558.76|555.96|559.13|556.33|559.13|556.33|558.76|555.96|0
1652748930000|2022-05-17 00:55:30|558.94|556.14|558.85|556.05|558.94|556.14|558.85|556.05|0
1652748940000|2022-05-17 00:55:40|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1652748950000|2022-05-17 00:55:50|559.04|556.24|559.13|556.33|559.41|556.61|559.04|556.24|0
1652748960000|2022-05-17 00:56:00|558.94|556.14|558.85|556.05|559.04|556.24|558.85|556.05|0
1652748970000|2022-05-17 00:56:10|558.76|555.96|558.85|556.05|558.85|556.05|558.76|555.96|0
1652748980000|2022-05-17 00:56:20|558.94|556.14|558.94|556.14|559.13|556.33|558.94|556.14|0
1652748990000|2022-05-17 00:56:30|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1652749000000|2022-05-17 00:56:40|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1652749010000|2022-05-17 00:56:50|559.5|556.7|559.6|556.8|559.6|556.8|559.5|556.7|0
1652749020000|2022-05-17 00:57:00|559.87|557.07|560.71|557.91|560.8|558|559.87|557.07|0
1652749030000|2022-05-17 00:57:10|560.62|557.82|560.62|557.82|560.62|557.82|560.24|557.44|0
1652749040000|2022-05-17 00:57:20|560.34|557.54|560.62|557.82|560.62|557.82|560.34|557.54|0
1652749050000|2022-05-17 00:57:30|560.43|557.63|560.24|557.44|560.43|557.63|560.24|557.44|0
1652749060000|2022-05-17 00:57:40|560.06|557.26|559.87|557.07|560.06|557.26|559.87|557.07|0
1652749070000|2022-05-17 00:57:50|559.97|557.17|559.87|557.07|560.06|557.26|559.87|557.07|0
1652749080000|2022-05-17 00:58:00|559.69|556.89|559.87|557.07|559.87|557.07|559.69|556.89|0
1652749090000|2022-05-17 00:58:10|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1652749110000|2022-05-17 00:58:30|559.69|556.89|559.78|556.98|559.78|556.98|559.69|556.89|0
1652749120000|2022-05-17 00:58:40|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1652749130000|2022-05-17 00:58:50|559.69|556.89|559.6|556.8|559.69|556.89|559.6|556.8|0
1652749140000|2022-05-17 00:59:00|559.5|556.7|559.6|556.8|559.6|556.8|559.5|556.7|0
1652749160000|2022-05-17 00:59:20|559.69|556.89|559.78|556.98|559.78|556.98|559.69|556.89|0
1652749170000|2022-05-17 00:59:30|559.87|557.07|560.06|557.26|560.06|557.26|559.87|557.07|0
1652749180000|2022-05-17 00:59:40|560.15|557.35|560.24|557.44|560.24|557.44|560.15|557.35|0
1652749190000|2022-05-17 00:59:50|560.06|557.26|560.24|557.44|560.24|557.44|560.06|557.26|0
1652749200000|2022-05-17 01:00:00|560.15|557.35|560.24|557.44|560.24|557.44|560.15|557.35|0
1652749210000|2022-05-17 01:00:10|560.06|557.26|559.87|557.07|560.06|557.26|559.87|557.07|0
1652749220000|2022-05-17 01:00:20|559.78|556.98|559.69|556.89|559.78|556.98|559.69|556.89|0
1652749230000|2022-05-17 01:00:30|559.87|557.07|559.69|556.89|559.97|557.17|559.69|556.89|0
1652749240000|2022-05-17 01:00:40|559.78|556.98|559.87|557.07|559.87|557.07|559.78|556.98|0
1652749260000|2022-05-17 01:01:00|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1652749270000|2022-05-17 01:01:10|559.69|556.89|559.87|557.07|559.87|557.07|559.69|556.89|0
1652749280000|2022-05-17 01:01:20|559.97|557.17|559.97|557.17|559.97|557.17|559.87|557.07|0
1652749290000|2022-05-17 01:01:30|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1652749300000|2022-05-17 01:01:40|559.97|557.17|559.87|557.07|559.97|557.17|559.87|557.07|0
1652749310000|2022-05-17 01:01:50|560.06|557.26|560.43|557.63|560.43|557.63|560.06|557.26|0
1652749320000|2022-05-17 01:02:00|560.62|557.82|560.62|557.82|560.62|557.82|560.53|557.73|0
1652749330000|2022-05-17 01:02:10|560.43|557.63|560.24|557.44|560.43|557.63|560.24|557.44|0
1652749340000|2022-05-17 01:02:20|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1652749350000|2022-05-17 01:02:30|560.62|557.82|560.71|557.91|560.71|557.91|560.62|557.82|0
1652749360000|2022-05-17 01:02:40|560.8|558|560.9|558.1|560.9|558.1|560.8|558|0
1652749370000|2022-05-17 01:02:50|560.99|558.19|561.36|558.56|561.36|558.56|560.99|558.19|0
1652749380000|2022-05-17 01:03:00|561.27|558.47|560.99|558.19|561.27|558.47|560.99|558.19|0
1652749390000|2022-05-17 01:03:10|561.17|558.37|560.99|558.19|561.17|558.37|560.99|558.19|0
1652749400000|2022-05-17 01:03:20|560.8|558|560.99|558.19|560.99|558.19|560.8|558|0
1652749410000|2022-05-17 01:03:30|560.8|558|560.9|558.1|560.9|558.1|560.8|558|0
1652749420000|2022-05-17 01:03:40|560.99|558.19|560.9|558.1|560.99|558.19|560.8|558|0
1652749430000|2022-05-17 01:03:50|560.99|558.19|561.09|558.29|561.17|558.37|560.99|558.19|0
1652749440000|2022-05-17 01:04:00|560.99|558.19|561.17|558.37|561.27|558.47|560.99|558.19|0
1652749450000|2022-05-17 01:04:10|561.27|558.47|561.55|558.75|561.55|558.75|561.27|558.47|0
1652749460000|2022-05-17 01:04:20|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1652749470000|2022-05-17 01:04:30|561.55|558.75|561.73|558.93|561.73|558.93|561.55|558.75|0
1652749480000|2022-05-17 01:04:40|561.55|558.75|561.73|558.93|561.73|558.93|561.55|558.75|0
1652749490000|2022-05-17 01:04:50|561.55|558.75|561.92|559.12|561.92|559.12|561.55|558.75|0
1652749500000|2022-05-17 01:05:00|561.73|558.93|561.36|558.56|561.73|558.93|561.36|558.56|0
1652749510000|2022-05-17 01:05:10|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1652749520000|2022-05-17 01:05:20|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1652749540000|2022-05-17 01:05:40|560.99|558.19|560.8|558|561.17|558.37|560.8|558|0
1652749550000|2022-05-17 01:05:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749560000|2022-05-17 01:06:00|561.08|558.28|561.17|558.37|561.27|558.47|561.08|558.28|0
1652749570000|2022-05-17 01:06:10|561.36|558.56|561.17|558.37|561.36|558.56|561.17|558.37|0
1652749580000|2022-05-17 01:06:20|560.99|558.19|560.99|558.19|561.08|558.28|560.99|558.19|0
1652749590000|2022-05-17 01:06:30|560.8|558|560.9|558.1|560.9|558.1|560.8|558|0
1652749600000|2022-05-17 01:06:40|560.8|558|561.08|558.28|561.08|558.28|560.8|558|0
1652749610000|2022-05-17 01:06:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749620000|2022-05-17 01:07:00|560.8|558|560.8|558|560.99|558.19|560.8|558|0
1652749630000|2022-05-17 01:07:10|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749660000|2022-05-17 01:07:40|561.17|558.37|560.99|558.19|561.17|558.37|560.99|558.19|0
1652749670000|2022-05-17 01:07:50|561.17|558.37|561.08|558.28|561.17|558.37|560.99|558.19|0
1652749680000|2022-05-17 01:08:00|560.99|558.19|561.17|558.37|561.17|558.37|560.99|558.19|0
1652749690000|2022-05-17 01:08:10|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749700000|2022-05-17 01:08:20|560.8|558|560.99|558.19|560.99|558.19|560.8|558|0
1652749710000|2022-05-17 01:08:30|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1652749760000|2022-05-17 01:09:20|561.27|558.47|561.17|558.37|561.27|558.47|561.17|558.37|0
1652749770000|2022-05-17 01:09:30|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749790000|2022-05-17 01:09:50|560.8|558|560.8|558|560.9|558.1|560.8|558|0
1652749800000|2022-05-17 01:10:00|560.99|558.19|561.17|558.37|561.17|558.37|560.99|558.19|0
1652749810000|2022-05-17 01:10:10|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1652749820000|2022-05-17 01:10:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1652749830000|2022-05-17 01:10:30|560.9|558.1|560.9|558.1|560.99|558.19|560.9|558.1|0
1652749840000|2022-05-17 01:10:40|560.8|558|560.71|557.91|560.8|558|560.71|557.91|0
1652749850000|2022-05-17 01:10:50|560.61|557.81|560.15|557.35|560.61|557.81|560.15|557.35|0
1652749860000|2022-05-17 01:11:00|559.87|557.07|559.87|557.07|559.87|557.07|559.68|556.88|0
1652749870000|2022-05-17 01:11:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1652749880000|2022-05-17 01:11:20|559.87|557.07|560.05|557.25|560.05|557.25|559.87|557.07|0
1652749890000|2022-05-17 01:11:30|560.15|557.35|560.34|557.54|560.34|557.54|560.15|557.35|0
1652749900000|2022-05-17 01:11:40|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1652749920000|2022-05-17 01:12:00|560.24|557.44|560.05|557.25|560.24|557.44|560.05|557.25|0
1652749930000|2022-05-17 01:12:10|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1652749950000|2022-05-17 01:12:30|560.05|557.25|559.68|556.88|560.05|557.25|559.68|556.88|0
1652749960000|2022-05-17 01:12:40|559.87|557.07|560.05|557.25|560.05|557.25|559.87|557.07|0
1652749970000|2022-05-17 01:12:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1652749980000|2022-05-17 01:13:00|559.96|557.16|560.05|557.25|560.24|557.44|559.96|557.16|0
1652749990000|2022-05-17 01:13:10|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1652750000000|2022-05-17 01:13:20|560.05|557.25|559.87|557.07|560.05|557.25|559.87|557.07|0
1652750010000|2022-05-17 01:13:30|559.96|557.16|559.87|557.07|559.96|557.16|559.87|557.07|0
1652750030000|2022-05-17 01:13:50|560.05|557.25|560.05|557.25|560.15|557.35|560.05|557.25|0
1652750040000|2022-05-17 01:14:00|560.24|557.44|560.24|557.44|560.34|557.54|560.24|557.44|0
1652750060000|2022-05-17 01:14:20|560.34|557.54|560.43|557.63|560.43|557.63|560.34|557.54|0
1652750070000|2022-05-17 01:14:30|560.52|557.72|560.43|557.63|560.52|557.72|560.43|557.63|0
1652750080000|2022-05-17 01:14:40|560.24|557.44|560.05|557.25|560.24|557.44|560.05|557.25|0
1652750090000|2022-05-17 01:14:50|560.15|557.35|560.24|557.44|560.24|557.44|560.15|557.35|0
1652750100000|2022-05-17 01:15:00|560.43|557.63|560.05|557.25|560.43|557.63|560.05|557.25|0
1652750110000|2022-05-17 01:15:10|560.24|557.44|560.61|557.81|560.61|557.81|560.24|557.44|0
1652750120000|2022-05-17 01:15:20|560.52|557.72|560.61|557.81|560.61|557.81|560.52|557.72|0
1652750130000|2022-05-17 01:15:30|560.98|558.18|561.54|558.74|561.54|558.74|560.98|558.18|0
1652750140000|2022-05-17 01:15:40|561.45|558.65|561.17|558.37|561.45|558.65|561.17|558.37|0
1652750150000|2022-05-17 01:15:50|561.08|558.28|560.61|557.81|561.08|558.28|560.61|557.81|0
1652750160000|2022-05-17 01:16:00|560.8|558|560.61|557.81|560.8|558|560.61|557.81|0
1652750170000|2022-05-17 01:16:10|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1652750180000|2022-05-17 01:16:20|560.24|557.44|560.34|557.54|560.43|557.63|560.24|557.44|0
1652750190000|2022-05-17 01:16:30|560.24|557.44|560.43|557.63|560.43|557.63|560.24|557.44|0
1652750200000|2022-05-17 01:16:40|560.52|557.72|560.71|557.91|560.71|557.91|560.52|557.72|0
1652750210000|2022-05-17 01:16:50|560.8|558|560.71|557.91|560.8|558|560.61|557.81|0
1652750220000|2022-05-17 01:17:00|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1652750230000|2022-05-17 01:17:10|560.71|557.91|560.61|557.81|560.71|557.91|560.61|557.81|0
1652750240000|2022-05-17 01:17:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1652750250000|2022-05-17 01:17:30|560.98|558.18|560.61|557.81|560.98|558.18|560.61|557.81|0
1652750260000|2022-05-17 01:17:40|560.52|557.72|560.89|558.09|560.89|558.09|560.52|557.72|0
1652750270000|2022-05-17 01:17:50|560.98|558.18|561.17|558.37|561.17|558.37|560.98|558.18|0
1652750280000|2022-05-17 01:18:00|561.08|558.28|560.98|558.18|561.08|558.28|560.98|558.18|0
1652750290000|2022-05-17 01:18:10|560.52|557.72|560.8|558|560.8|558|560.52|557.72|0
1652750300000|2022-05-17 01:18:20|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1652750320000|2022-05-17 01:18:40|560.98|558.18|560.42|557.62|560.98|558.18|560.42|557.62|0
1652750330000|2022-05-17 01:18:50|560.52|557.72|560.61|557.81|560.61|557.81|560.52|557.72|0
1652750340000|2022-05-17 01:19:00|560.42|557.62|560.42|557.62|560.42|557.62|560.24|557.44|0
1652750350000|2022-05-17 01:19:10|560.61|557.81|560.61|557.81|560.61|557.81|560.52|557.72|0
1652750360000|2022-05-17 01:19:20|560.8|558|560.8|558|560.89|558.09|560.8|558|0
1652750380000|2022-05-17 01:19:40|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1652750390000|2022-05-17 01:19:50|560.89|558.09|560.71|557.91|560.89|558.09|560.61|557.81|0
1652750400000|2022-05-17 01:20:00|560.89|558.09|560.89|558.09|560.98|558.18|560.89|558.09|0
1652750410000|2022-05-17 01:20:10|560.8|558|560.8|558|560.8|558|560.8|558|0
1652750420000|2022-05-17 01:20:20|560.61|557.81|560.71|557.91|560.71|557.91|560.61|557.81|0
1652750430000|2022-05-17 01:20:30|560.8|558|560.42|557.62|560.8|558|560.42|557.62|0
1652750450000|2022-05-17 01:20:50|560.33|557.53|560.42|557.62|560.42|557.62|560.33|557.53|0
1652750460000|2022-05-17 01:21:00|560.24|557.44|560.24|557.44|560.24|557.44|560.24|557.44|0
1652750470000|2022-05-17 01:21:10|560.05|557.25|560.05|557.25|560.24|557.44|560.05|557.25|0
1652750480000|2022-05-17 01:21:20|560.15|557.35|560.24|557.44|560.24|557.44|560.15|557.35|0
1652750490000|2022-05-17 01:21:30|560.05|557.25|560.05|557.25|560.05|557.25|560.05|557.25|0
1652750500000|2022-05-17 01:21:40|559.86|557.06|559.31|556.51|559.86|557.06|559.31|556.51|0
1652750510000|2022-05-17 01:21:50|559.4|556.6|559.31|556.51|559.4|556.6|559.31|556.51|0
1652750520000|2022-05-17 01:22:00|559.22|556.42|558.93|556.13|559.31|556.51|558.93|556.13|0
1652750530000|2022-05-17 01:22:10|559.12|556.32|559.31|556.51|559.31|556.51|559.12|556.32|0
1652750540000|2022-05-17 01:22:20|559.12|556.32|559.31|556.51|559.31|556.51|559.12|556.32|0
1652750550000|2022-05-17 01:22:30|559.12|556.32|559.03|556.23|559.31|556.51|559.03|556.23|0
1652750560000|2022-05-17 01:22:40|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1652750580000|2022-05-17 01:23:00|558.56|555.76|557.63|554.83|558.56|555.76|557.63|554.83|0
1652750590000|2022-05-17 01:23:10|557.45|554.65|557.63|554.83|557.63|554.83|557.45|554.65|0
1652750600000|2022-05-17 01:23:20|557.45|554.65|558|555.2|558|555.2|557.45|554.65|0
1652750610000|2022-05-17 01:23:30|558.19|555.39|558.19|555.39|558.19|555.39|558|555.2|0
1652750620000|2022-05-17 01:23:40|558.56|555.76|558.29|555.49|558.56|555.76|558.29|555.49|0
1652750630000|2022-05-17 01:23:50|558.38|555.58|558.56|555.76|558.56|555.76|558.38|555.58|0
1652750640000|2022-05-17 01:24:00|558.75|555.95|558.47|555.67|558.75|555.95|558.47|555.67|0
1652750650000|2022-05-17 01:24:10|558.56|555.76|558.75|555.95|558.75|555.95|558.56|555.76|0
1652750660000|2022-05-17 01:24:20|558.93|556.13|558.93|556.13|559.03|556.23|558.93|556.13|0
1652750670000|2022-05-17 01:24:30|559.03|556.23|559.12|556.32|559.12|556.32|559.03|556.23|0
1652750680000|2022-05-17 01:24:40|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1652750690000|2022-05-17 01:24:50|559.12|556.32|559.49|556.69|559.49|556.69|559.12|556.32|0
1652750700000|2022-05-17 01:25:00|559.4|556.6|559.49|556.69|559.49|556.69|559.31|556.51|0
1652750710000|2022-05-17 01:25:10|559.31|556.51|559.49|556.69|559.49|556.69|559.31|556.51|0
1652750720000|2022-05-17 01:25:20|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1652750730000|2022-05-17 01:25:30|559.12|556.32|559.12|556.32|559.12|556.32|559.12|556.32|0
1652750740000|2022-05-17 01:25:40|558.93|556.13|558.84|556.04|558.93|556.13|558.75|555.95|0
1652750750000|2022-05-17 01:25:50|558.93|556.13|558.75|555.95|558.93|556.13|558.56|555.76|0
1652750760000|2022-05-17 01:26:00|558.66|555.86|558.56|555.76|558.66|555.86|558.56|555.76|0
1652750770000|2022-05-17 01:26:10|558.75|555.95|558.75|555.95|558.75|555.95|558.66|555.86|0
1652750780000|2022-05-17 01:26:20|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1652750790000|2022-05-17 01:26:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1652750800000|2022-05-17 01:26:40|558.47|555.67|558.37|555.57|558.47|555.67|558.37|555.57|0
1652750810000|2022-05-17 01:26:50|558|555.2|558|555.2|558|555.2|557.82|555.02|0
1652750820000|2022-05-17 01:27:00|557.91|555.11|558.19|555.39|558.19|555.39|557.82|555.02|0
1652750830000|2022-05-17 01:27:10|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1652750840000|2022-05-17 01:27:20|558.19|555.39|558.37|555.57|558.37|555.57|558.19|555.39|0
1652750850000|2022-05-17 01:27:30|558|555.2|558|555.2|558|555.2|558|555.2|0
1652750860000|2022-05-17 01:27:40|558.1|555.3|558.19|555.39|558.19|555.39|558.1|555.3|0
1652750870000|2022-05-17 01:27:50|558.1|555.3|558.19|555.39|558.19|555.39|558.1|555.3|0
1652750880000|2022-05-17 01:28:00|558.28|555.48|558.1|555.3|558.28|555.48|558.1|555.3|0
1652750890000|2022-05-17 01:28:10|558|555.2|558.37|555.57|558.37|555.57|558|555.2|0
1652750900000|2022-05-17 01:28:20|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1652750910000|2022-05-17 01:28:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1652750920000|2022-05-17 01:28:40|558.56|555.76|558.47|555.67|558.56|555.76|558.47|555.67|0
1652750930000|2022-05-17 01:28:50|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1652750940000|2022-05-17 01:29:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1652750950000|2022-05-17 01:29:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1652750960000|2022-05-17 01:29:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1652750970000|2022-05-17 01:29:30|558.56|555.76|558.56|555.76|558.56|555.76|558.47|555.67|0
1652750980000|2022-05-17 01:29:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1652750990000|2022-05-17 01:29:50|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1652751000000|2022-05-17 01:30:00|558.66|555.86|559.3|556.5|559.3|556.5|558.66|555.86|0
1652751010000|2022-05-17 01:30:10|559.12|556.32|559.3|556.5|559.3|556.5|559.12|556.32|0
1652751020000|2022-05-17 01:30:20|559.12|556.32|559.12|556.32|559.3|556.5|559.12|556.32|0
1652751030000|2022-05-17 01:30:30|558.93|556.13|559.12|556.32|559.12|556.32|558.93|556.13|0
1652751040000|2022-05-17 01:30:40|558.93|556.13|558.75|555.95|558.93|556.13|558.75|555.95|0
1652751060000|2022-05-17 01:31:00|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1652751070000|2022-05-17 01:31:10|559.12|556.32|558.93|556.13|559.12|556.32|558.84|556.04|0
1652751080000|2022-05-17 01:31:20|558.84|556.04|558.75|555.95|558.84|556.04|558.75|555.95|0
1652751090000|2022-05-17 01:31:30|558.56|555.76|558|555.2|558.56|555.76|558|555.2|0
1652751100000|2022-05-17 01:31:40|557.82|555.02|557.91|555.11|558|555.2|557.63|554.83|0
1652751110000|2022-05-17 01:31:50|558|555.2|557.82|555.02|558|555.2|557.82|555.02|0
1652751120000|2022-05-17 01:32:00|557.63|554.83|557.44|554.64|557.63|554.83|557.44|554.64|0
1652751130000|2022-05-17 01:32:10|557.63|554.83|557.44|554.64|557.63|554.83|557.44|554.64|0
1652751140000|2022-05-17 01:32:20|557.63|554.83|557.54|554.74|557.63|554.83|557.44|554.64|0
1652751150000|2022-05-17 01:32:30|557.44|554.64|558.19|555.39|558.19|555.39|557.44|554.64|0
1652751160000|2022-05-17 01:32:40|558.56|555.76|558.37|555.57|558.56|555.76|558.37|555.57|0
1652751170000|2022-05-17 01:32:50|558.56|555.76|558.47|555.67|558.56|555.76|558.47|555.67|0
1652751180000|2022-05-17 01:33:00|558.1|555.3|558.56|555.76|558.56|555.76|558.1|555.3|0
1652751190000|2022-05-17 01:33:10|558.37|555.57|558.74|555.94|558.93|556.13|558.37|555.57|0
1652751200000|2022-05-17 01:33:20|558.93|556.13|558.84|556.04|558.93|556.13|558.84|556.04|0
1652751210000|2022-05-17 01:33:30|558.74|555.94|559.12|556.32|559.12|556.32|558.74|555.94|0
1652751220000|2022-05-17 01:33:40|559.3|556.5|559.49|556.69|559.49|556.69|559.3|556.5|0
1652751230000|2022-05-17 01:33:50|559.67|556.87|560.05|557.25|560.05|557.25|559.67|556.87|0
1652751240000|2022-05-17 01:34:00|560.23|557.43|560.61|557.81|560.61|557.81|560.23|557.43|0
1652751250000|2022-05-17 01:34:10|560.52|557.72|560.42|557.62|560.52|557.72|560.23|557.43|0
1652751260000|2022-05-17 01:34:20|560.23|557.43|559.67|556.87|560.23|557.43|559.67|556.87|0
1652751270000|2022-05-17 01:34:30|559.59|556.79|559.49|556.69|559.59|556.79|559.3|556.5|0
1652751280000|2022-05-17 01:34:40|559.12|556.32|558.93|556.13|559.12|556.32|558.93|556.13|0
1652751290000|2022-05-17 01:34:50|559.12|556.32|558.74|555.94|559.12|556.32|558.74|555.94|0
1652751300000|2022-05-17 01:35:00|558.56|555.76|558|555.2|558.56|555.76|558|555.2|0
1652751310000|2022-05-17 01:35:10|558.28|555.48|558.19|555.39|558.28|555.48|558.19|555.39|0
1652751320000|2022-05-17 01:35:20|558|555.2|557.81|555.01|558|555.2|557.81|555.01|0
1652751330000|2022-05-17 01:35:30|557.63|554.83|557.81|555.01|558|555.2|557.63|554.83|0
1652751340000|2022-05-17 01:35:40|557.91|555.11|557.63|554.83|558|555.2|557.63|554.83|0
1652751350000|2022-05-17 01:35:50|557.44|554.64|557.81|555.01|557.81|555.01|557.44|554.64|0
1652751360000|2022-05-17 01:36:00|557.63|554.83|557.54|554.74|557.63|554.83|557.54|554.74|0
1652751370000|2022-05-17 01:36:10|557.44|554.64|557.17|554.37|557.44|554.64|557.17|554.37|0
1652751380000|2022-05-17 01:36:20|557.26|554.46|556.14|553.34|557.26|554.46|556.14|553.34|0
1652751390000|2022-05-17 01:36:30|555.96|553.16|555.96|553.16|556.14|553.34|555.96|553.16|0
1652751400000|2022-05-17 01:36:40|556.14|553.34|556.14|553.34|556.14|553.34|555.96|553.16|0
1652751410000|2022-05-17 01:36:50|556.33|553.53|556.42|553.62|556.42|553.62|556.33|553.53|0
1652751420000|2022-05-17 01:37:00|556.33|553.53|554.66|551.86|556.33|553.53|554.66|551.86|0
1652751430000|2022-05-17 01:37:10|554.84|552.04|553.73|550.93|554.84|552.04|553.73|550.93|0
1652751440000|2022-05-17 01:37:20|553.18|550.38|554.01|551.21|554.01|551.21|553.18|550.38|0
1652751450000|2022-05-17 01:37:30|554.1|551.3|553.18|550.38|554.1|551.3|553.18|550.38|0
1652751460000|2022-05-17 01:37:40|553.36|550.56|553.27|550.47|553.36|550.56|553.18|550.38|0
1652751470000|2022-05-17 01:37:50|553.18|550.38|553.27|550.47|553.27|550.47|553.18|550.38|0
1652751480000|2022-05-17 01:38:00|553.36|550.56|553.18|550.38|553.36|550.56|553.18|550.38|0
1652751490000|2022-05-17 01:38:10|553.09|550.29|553.36|550.56|553.36|550.56|553.09|550.29|0
1652751500000|2022-05-17 01:38:20|552.99|550.19|553.36|550.56|553.36|550.56|552.99|550.19|0
1652751510000|2022-05-17 01:38:30|553.18|550.38|553.36|550.56|553.36|550.56|553.18|550.38|0
1652751540000|2022-05-17 01:39:00|553.18|550.38|552.99|550.19|553.36|550.56|552.99|550.19|0
1652751550000|2022-05-17 01:39:10|553.18|550.38|552.99|550.19|553.18|550.38|552.99|550.19|0
1652751560000|2022-05-17 01:39:20|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1652751570000|2022-05-17 01:39:30|552.99|550.19|553.18|550.38|553.18|550.38|552.99|550.19|0
1652751580000|2022-05-17 01:39:40|553.36|550.56|553.18|550.38|553.36|550.56|553.18|550.38|0
1652751590000|2022-05-17 01:39:50|553.09|550.29|553.18|550.38|553.18|550.38|553.09|550.29|0
1652751600000|2022-05-17 01:40:00|553.36|550.56|553.73|550.93|553.73|550.93|553.36|550.56|0
1652751610000|2022-05-17 01:40:10|553.36|550.56|553.55|550.75|553.55|550.75|553.36|550.56|0
1652751620000|2022-05-17 01:40:20|553.73|550.93|554.1|551.3|554.1|551.3|553.73|550.93|0
1652751630000|2022-05-17 01:40:30|554.29|551.49|554.47|551.67|554.47|551.67|554.29|551.49|0
1652751640000|2022-05-17 01:40:40|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1652751650000|2022-05-17 01:40:50|554.1|551.3|554.47|551.67|554.47|551.67|554.1|551.3|0
1652751660000|2022-05-17 01:41:00|554.66|551.86|554.84|552.04|554.84|552.04|554.66|551.86|0
1652751670000|2022-05-17 01:41:10|555.03|552.23|555.21|552.41|555.21|552.41|554.94|552.14|0
1652751680000|2022-05-17 01:41:20|555.4|552.6|555.21|552.41|555.4|552.6|555.21|552.41|0
1652751690000|2022-05-17 01:41:30|555.12|552.32|555.4|552.6|555.4|552.6|555.12|552.32|0
1652751700000|2022-05-17 01:41:40|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1652751720000|2022-05-17 01:42:00|555.4|552.6|555.21|552.41|555.4|552.6|555.21|552.41|0
1652751730000|2022-05-17 01:42:10|555.03|552.23|555.03|552.23|555.21|552.41|555.03|552.23|0
1652751740000|2022-05-17 01:42:20|555.21|552.41|554.84|552.04|555.21|552.41|554.84|552.04|0
1652751750000|2022-05-17 01:42:30|555.21|552.41|555.4|552.6|555.4|552.6|555.21|552.41|0
1652751760000|2022-05-17 01:42:40|555.12|552.32|555.21|552.41|555.21|552.41|555.12|552.32|0
1652751770000|2022-05-17 01:42:50|555.31|552.51|555.58|552.78|555.77|552.97|555.31|552.51|0
1652751780000|2022-05-17 01:43:00|555.4|552.6|555.58|552.78|555.77|552.97|555.4|552.6|0
1652751790000|2022-05-17 01:43:10|555.68|552.88|555.77|552.97|555.77|552.97|555.58|552.78|0
1652751800000|2022-05-17 01:43:20|555.4|552.6|555.4|552.6|555.58|552.78|555.4|552.6|0
1652751810000|2022-05-17 01:43:30|555.58|552.78|555.68|552.88|555.68|552.88|555.58|552.78|0
1652751820000|2022-05-17 01:43:40|555.77|552.97|555.77|552.97|555.87|553.07|555.77|552.97|0
1652751830000|2022-05-17 01:43:50|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1652751840000|2022-05-17 01:44:00|555.68|552.88|555.21|552.41|555.68|552.88|555.21|552.41|0
1652751850000|2022-05-17 01:44:10|555.03|552.23|555.31|552.51|555.4|552.6|555.03|552.23|0
1652751860000|2022-05-17 01:44:20|555.21|552.41|555.21|552.41|555.4|552.6|555.21|552.41|0
1652751870000|2022-05-17 01:44:30|555.03|552.23|555.4|552.6|555.4|552.6|555.03|552.23|0
1652751880000|2022-05-17 01:44:40|555.49|552.69|555.4|552.6|555.49|552.69|555.4|552.6|0
1652751890000|2022-05-17 01:44:50|555.58|552.78|555.31|552.51|555.58|552.78|555.31|552.51|0
1652751900000|2022-05-17 01:45:00|555.03|552.23|554.66|551.86|555.03|552.23|554.66|551.86|0
1652751910000|2022-05-17 01:45:10|555.03|552.23|554.84|552.04|555.03|552.23|554.84|552.04|0
1652751920000|2022-05-17 01:45:20|554.57|551.77|554.84|552.04|554.84|552.04|554.57|551.77|0
1652751930000|2022-05-17 01:45:30|554.66|551.86|554.1|551.3|554.66|551.86|554.1|551.3|0
1652751940000|2022-05-17 01:45:40|553.92|551.12|554.2|551.4|554.2|551.4|553.92|551.12|0
1652751950000|2022-05-17 01:45:50|554.1|551.3|554.1|551.3|554.1|551.3|553.92|551.12|0
1652751960000|2022-05-17 01:46:00|554.29|551.49|554.2|551.4|554.47|551.67|554.2|551.4|0
1652751970000|2022-05-17 01:46:10|554.29|551.49|554.47|551.67|554.47|551.67|554.29|551.49|0
1652751980000|2022-05-17 01:46:20|554.57|551.77|554.47|551.67|554.57|551.77|554.47|551.67|0
1652751990000|2022-05-17 01:46:30|554.29|551.49|554.29|551.49|554.29|551.49|554.29|551.49|0
1652752000000|2022-05-17 01:46:40|554.1|551.3|554.2|551.4|554.29|551.49|554.1|551.3|0
1652752010000|2022-05-17 01:46:50|554.1|551.3|554.29|551.49|554.29|551.49|553.92|551.12|0
1652752020000|2022-05-17 01:47:00|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1652752030000|2022-05-17 01:47:10|554.29|551.49|554.47|551.67|554.47|551.67|554.29|551.49|0
1652752040000|2022-05-17 01:47:20|554.57|551.77|554.29|551.49|554.57|551.77|554.29|551.49|0
1652752060000|2022-05-17 01:47:40|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1652752070000|2022-05-17 01:47:50|554.66|551.86|554.47|551.67|554.66|551.86|554.47|551.67|0
1652752090000|2022-05-17 01:48:10|554.29|551.49|554.29|551.49|554.29|551.49|554.1|551.3|0
1652752110000|2022-05-17 01:48:30|554.01|551.21|553.91|551.11|554.01|551.21|553.91|551.11|0
1652752120000|2022-05-17 01:48:40|554.1|551.3|553.73|550.93|554.1|551.3|553.73|550.93|0
1652752130000|2022-05-17 01:48:50|553.91|551.11|553.64|550.84|553.91|551.11|553.64|550.84|0
1652752140000|2022-05-17 01:49:00|553.73|550.93|553.83|551.03|553.83|551.03|553.54|550.74|0
1652752150000|2022-05-17 01:49:10|553.73|550.93|553.73|550.93|553.73|550.93|553.54|550.74|0
1652752170000|2022-05-17 01:49:30|553.91|551.11|554.1|551.3|554.2|551.4|553.91|551.11|0
1652752180000|2022-05-17 01:49:40|553.91|551.11|553.73|550.93|553.91|551.11|553.73|550.93|0
1652752190000|2022-05-17 01:49:50|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1652752200000|2022-05-17 01:50:00|553.27|550.47|553.46|550.66|553.64|550.84|553.27|550.47|0
1652752210000|2022-05-17 01:50:10|553.36|550.56|553.54|550.74|553.64|550.84|553.36|550.56|0
1652752220000|2022-05-17 01:50:20|553.73|550.93|553.73|550.93|553.83|551.03|553.73|550.93|0
1652752230000|2022-05-17 01:50:30|553.83|551.03|553.83|551.03|553.91|551.11|553.83|551.03|0
1652752240000|2022-05-17 01:50:40|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1652752250000|2022-05-17 01:50:50|554.1|551.3|553.91|551.11|554.1|551.3|553.91|551.11|0
1652752260000|2022-05-17 01:51:00|553.73|550.93|553.83|551.03|553.83|551.03|553.73|550.93|0
1652752270000|2022-05-17 01:51:10|553.73|550.93|553.83|551.03|553.83|551.03|553.73|550.93|0
1652752280000|2022-05-17 01:51:20|553.73|550.93|553.54|550.74|553.73|550.93|553.54|550.74|0
1652752290000|2022-05-17 01:51:30|553.17|550.37|552.99|550.19|553.36|550.56|552.99|550.19|0
1652752300000|2022-05-17 01:51:40|553.08|550.28|552.99|550.19|553.08|550.28|552.99|550.19|0
1652752310000|2022-05-17 01:51:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1652752320000|2022-05-17 01:52:00|553.08|550.28|553.17|550.37|553.17|550.37|552.99|550.19|0
1652752330000|2022-05-17 01:52:10|553.36|550.56|553.36|550.56|553.54|550.74|553.36|550.56|0
1652752340000|2022-05-17 01:52:20|553.54|550.74|553.54|550.74|553.64|550.84|553.54|550.74|0
1652752350000|2022-05-17 01:52:30|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1652752360000|2022-05-17 01:52:40|553.54|550.74|553.73|550.93|553.73|550.93|553.54|550.74|0
1652752370000|2022-05-17 01:52:50|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652752380000|2022-05-17 01:53:00|553.17|550.37|553.45|550.65|553.45|550.65|553.17|550.37|0
1652752390000|2022-05-17 01:53:10|553.36|550.56|553.36|550.56|553.54|550.74|553.36|550.56|0
1652752400000|2022-05-17 01:53:20|553.45|550.65|553.36|550.56|553.54|550.74|553.36|550.56|0
1652752410000|2022-05-17 01:53:30|553.54|550.74|553.36|550.56|553.54|550.74|553.36|550.56|0
1652752420000|2022-05-17 01:53:40|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652752430000|2022-05-17 01:53:50|553.17|550.37|552.99|550.19|553.17|550.37|552.99|550.19|0
1652752440000|2022-05-17 01:54:00|553.17|550.37|553.17|550.37|553.27|550.47|553.17|550.37|0
1652752450000|2022-05-17 01:54:10|552.99|550.19|552.25|549.45|552.99|550.19|552.25|549.45|0
1652752460000|2022-05-17 01:54:20|552.06|549.26|551.88|549.08|552.06|549.26|551.88|549.08|0
1652752470000|2022-05-17 01:54:30|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1652752480000|2022-05-17 01:54:40|552.16|549.36|552.43|549.63|552.43|549.63|552.06|549.26|0
1652752490000|2022-05-17 01:54:50|552.53|549.73|552.43|549.63|552.62|549.82|552.43|549.63|0
1652752500000|2022-05-17 01:55:00|552.25|549.45|551.88|549.08|552.25|549.45|551.88|549.08|0
1652752510000|2022-05-17 01:55:10|551.79|548.99|551.88|549.08|551.88|549.08|551.79|548.99|0
1652752520000|2022-05-17 01:55:20|552.06|549.26|552.06|549.26|552.06|549.26|551.88|549.08|0
1652752530000|2022-05-17 01:55:30|552.25|549.45|552.43|549.63|552.43|549.63|552.25|549.45|0
1652752540000|2022-05-17 01:55:40|552.25|549.45|552.16|549.36|552.25|549.45|552.06|549.26|0
1652752550000|2022-05-17 01:55:50|552.06|549.26|552.25|549.45|552.25|549.45|552.06|549.26|0
1652752560000|2022-05-17 01:56:00|552.06|549.26|551.69|548.89|552.06|549.26|551.69|548.89|0
1652752570000|2022-05-17 01:56:10|551.51|548.71|552.25|549.45|552.25|549.45|551.51|548.71|0
1652752580000|2022-05-17 01:56:20|552.16|549.36|552.34|549.54|552.43|549.63|552.16|549.36|0
1652752590000|2022-05-17 01:56:30|552.43|549.63|552.71|549.91|552.8|550|552.43|549.63|0
1652752600000|2022-05-17 01:56:40|552.62|549.82|552.8|550|552.8|550|552.62|549.82|0
1652752610000|2022-05-17 01:56:50|552.62|549.82|552.8|550|552.8|550|552.62|549.82|0
1652752620000|2022-05-17 01:57:00|552.53|549.73|552.62|549.82|552.71|549.91|552.53|549.73|0
1652752630000|2022-05-17 01:57:10|552.53|549.73|552.62|549.82|552.62|549.82|552.53|549.73|0
1652752640000|2022-05-17 01:57:20|552.43|549.63|552.43|549.63|552.43|549.63|552.34|549.54|0
1652752650000|2022-05-17 01:57:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1652752660000|2022-05-17 01:57:40|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1652752670000|2022-05-17 01:57:50|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1652752680000|2022-05-17 01:58:00|551.97|549.17|551.97|549.17|552.06|549.26|551.97|549.17|0
1652752690000|2022-05-17 01:58:10|552.25|549.45|552.16|549.36|552.25|549.45|552.16|549.36|0
1652752700000|2022-05-17 01:58:20|552.25|549.45|552.62|549.82|552.8|550|552.25|549.45|0
1652752710000|2022-05-17 01:58:30|552.43|549.63|552.62|549.82|552.62|549.82|552.25|549.45|0
1652752720000|2022-05-17 01:58:40|552.43|549.63|552.34|549.54|552.43|549.63|552.34|549.54|0
1652752730000|2022-05-17 01:58:50|552.25|549.45|552.62|549.82|552.62|549.82|552.25|549.45|0
1652752740000|2022-05-17 01:59:00|552.43|549.63|552.25|549.45|552.43|549.63|552.25|549.45|0
1652752750000|2022-05-17 01:59:10|552.16|549.36|552.16|549.36|552.16|549.36|551.88|549.08|0
1652752760000|2022-05-17 01:59:20|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1652752770000|2022-05-17 01:59:30|552.43|549.63|552.25|549.45|552.43|549.63|552.25|549.45|0
1652752780000|2022-05-17 01:59:40|552.53|549.73|552.62|549.82|552.62|549.82|552.53|549.73|0
1652752790000|2022-05-17 01:59:50|552.43|549.63|552.43|549.63|552.62|549.82|552.43|549.63|0
1652752800000|2022-05-17 02:00:00|552.25|549.45|552.43|549.63|552.43|549.63|552.25|549.45|0
1652752810000|2022-05-17 02:00:10|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1652752820000|2022-05-17 02:00:20|552.43|549.63|552.43|549.63|552.43|549.63|552.34|549.54|0
1652752830000|2022-05-17 02:00:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1652752840000|2022-05-17 02:00:40|552.43|549.63|552.16|549.36|552.43|549.63|552.16|549.36|0
1652752850000|2022-05-17 02:00:50|552.25|549.45|552.43|549.63|552.43|549.63|552.25|549.45|0
1652752860000|2022-05-17 02:01:00|552.62|549.82|552.62|549.82|552.8|550|552.62|549.82|0
1652752870000|2022-05-17 02:01:10|552.43|549.63|552.62|549.82|552.62|549.82|552.43|549.63|0
1652752880000|2022-05-17 02:01:20|552.8|550|552.8|550|552.8|550|552.8|550|0
1652752900000|2022-05-17 02:01:40|552.9|550.1|552.8|550|552.99|550.19|552.8|550|0
1652752910000|2022-05-17 02:01:50|552.99|550.19|552.99|550.19|553.08|550.28|552.99|550.19|0
1652752920000|2022-05-17 02:02:00|553.17|550.37|552.99|550.19|553.17|550.37|552.99|550.19|0
1652752930000|2022-05-17 02:02:10|553.08|550.28|552.99|550.19|553.17|550.37|552.99|550.19|0
1652752940000|2022-05-17 02:02:20|552.8|550|552.99|550.19|552.99|550.19|552.8|550|0
1652752950000|2022-05-17 02:02:30|553.17|550.37|553.36|550.56|553.36|550.56|553.17|550.37|0
1652752970000|2022-05-17 02:02:50|553.27|550.47|553.17|550.37|553.27|550.47|553.17|550.37|0
1652752980000|2022-05-17 02:03:00|553.35|550.55|553.73|550.93|553.73|550.93|553.35|550.55|0
1652753000000|2022-05-17 02:03:20|554.1|551.3|554.01|551.21|554.1|551.3|554.01|551.21|0
1652753010000|2022-05-17 02:03:30|554.1|551.3|554.01|551.21|554.1|551.3|554.01|551.21|0
1652753020000|2022-05-17 02:03:40|554.1|551.3|553.91|551.11|554.1|551.3|553.91|551.11|0
1652753040000|2022-05-17 02:04:00|554.01|551.21|553.72|550.92|554.01|551.21|553.72|550.92|0
1652753060000|2022-05-17 02:04:20|553.82|551.02|553.72|550.92|553.82|551.02|553.72|550.92|0
1652753070000|2022-05-17 02:04:30|553.64|550.84|553.35|550.55|553.64|550.84|553.35|550.55|0
1652753080000|2022-05-17 02:04:40|553.27|550.47|553.27|550.47|553.35|550.55|553.27|550.47|0
1652753090000|2022-05-17 02:04:50|553.35|550.55|553.35|550.55|553.35|550.55|553.27|550.47|0
1652753100000|2022-05-17 02:05:00|553.54|550.74|553.35|550.55|553.54|550.74|553.35|550.55|0
1652753110000|2022-05-17 02:05:10|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1652753120000|2022-05-17 02:05:20|553.35|550.55|553.17|550.37|553.35|550.55|553.17|550.37|0
1652753130000|2022-05-17 02:05:30|553.27|550.47|553.27|550.47|553.35|550.55|553.27|550.47|0
1652753140000|2022-05-17 02:05:40|553.45|550.65|553.72|550.92|553.72|550.92|553.45|550.65|0
1652753150000|2022-05-17 02:05:50|553.64|550.84|553.72|550.92|553.72|550.92|553.64|550.84|0
1652753160000|2022-05-17 02:06:00|553.64|550.84|553.17|550.37|553.64|550.84|553.17|550.37|0
1652753170000|2022-05-17 02:06:10|552.98|550.18|553.08|550.28|553.17|550.37|552.98|550.18|0
1652753180000|2022-05-17 02:06:20|552.98|550.18|552.9|550.1|552.98|550.18|552.8|550|0
1652753190000|2022-05-17 02:06:30|552.98|550.18|552.8|550|552.98|550.18|552.8|550|0
1652753200000|2022-05-17 02:06:40|552.98|550.18|552.98|550.18|552.98|550.18|552.8|550|0
1652753210000|2022-05-17 02:06:50|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1652753220000|2022-05-17 02:07:00|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1652753230000|2022-05-17 02:07:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652753240000|2022-05-17 02:07:20|553.45|550.65|553.45|550.65|553.45|550.65|553.35|550.55|0
1652753250000|2022-05-17 02:07:30|553.54|550.74|553.35|550.55|553.54|550.74|553.35|550.55|0
1652753260000|2022-05-17 02:07:40|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652753270000|2022-05-17 02:07:50|553.45|550.65|553.54|550.74|553.54|550.74|553.45|550.65|0
1652753280000|2022-05-17 02:08:00|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1652753290000|2022-05-17 02:08:10|553.54|550.74|553.72|550.92|553.72|550.92|553.54|550.74|0
1652753300000|2022-05-17 02:08:20|553.63|550.83|553.72|550.92|553.72|550.92|553.54|550.74|0
1652753310000|2022-05-17 02:08:30|553.63|550.83|553.63|550.83|553.72|550.92|553.54|550.74|0
1652753320000|2022-05-17 02:08:40|553.72|550.92|553.72|550.92|553.82|551.02|553.72|550.92|0
1652753340000|2022-05-17 02:09:00|553.54|550.74|553.72|550.92|553.72|550.92|553.54|550.74|0
1652753350000|2022-05-17 02:09:10|553.54|550.74|554.09|551.29|554.09|551.29|553.35|550.55|0
1652753360000|2022-05-17 02:09:20|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1652753370000|2022-05-17 02:09:30|553.72|550.92|553.45|550.65|553.72|550.92|553.45|550.65|0
1652753380000|2022-05-17 02:09:40|553.54|550.74|553.72|550.92|553.72|550.92|553.45|550.65|0
1652753390000|2022-05-17 02:09:50|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652753400000|2022-05-17 02:10:00|553.45|550.65|553.54|550.74|553.54|550.74|553.45|550.65|0
1652753410000|2022-05-17 02:10:10|553.63|550.83|553.63|550.83|553.72|550.92|553.63|550.83|0
1652753420000|2022-05-17 02:10:20|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1652753440000|2022-05-17 02:10:40|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652753460000|2022-05-17 02:11:00|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1652753470000|2022-05-17 02:11:10|553.17|550.37|553.17|550.37|553.35|550.55|553.17|550.37|0
1652753480000|2022-05-17 02:11:20|553.26|550.46|553.54|550.74|553.54|550.74|553.26|550.46|0
1652753490000|2022-05-17 02:11:30|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1652753500000|2022-05-17 02:11:40|553.54|550.74|553.54|550.74|553.63|550.83|553.54|550.74|0
1652753510000|2022-05-17 02:11:50|553.63|550.83|553.54|550.74|553.72|550.92|553.54|550.74|0
1652753520000|2022-05-17 02:12:00|553.63|550.83|553.54|550.74|553.72|550.92|553.54|550.74|0
1652753530000|2022-05-17 02:12:10|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1652753550000|2022-05-17 02:12:30|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1652753580000|2022-05-17 02:13:00|553.72|550.92|553.63|550.83|553.72|550.92|553.63|550.83|0
1652753590000|2022-05-17 02:13:10|553.54|550.74|553.72|550.92|553.72|550.92|553.54|550.74|0
1652753600000|2022-05-17 02:13:20|553.63|550.83|553.72|550.92|553.72|550.92|553.63|550.83|0
1652753610000|2022-05-17 02:13:30|553.63|550.83|553.54|550.74|553.63|550.83|553.54|550.74|0
1652753630000|2022-05-17 02:13:50|553.63|550.83|553.72|550.92|553.72|550.92|553.63|550.83|0
1652753640000|2022-05-17 02:14:00|553.82|551.02|553.91|551.11|553.91|551.11|553.82|551.02|0
1652753660000|2022-05-17 02:14:20|554.09|551.29|554.28|551.48|554.28|551.48|554.09|551.29|0
1652753670000|2022-05-17 02:14:30|554.19|551.39|554.46|551.66|554.46|551.66|554.19|551.39|0
1652753680000|2022-05-17 02:14:40|554.28|551.48|554.37|551.57|554.37|551.57|554.28|551.48|0
1652753690000|2022-05-17 02:14:50|554.28|551.48|554.09|551.29|554.46|551.66|554.09|551.29|0
1652753700000|2022-05-17 02:15:00|554.46|551.66|554.28|551.48|554.46|551.66|554.19|551.39|0
1652753710000|2022-05-17 02:15:10|554.37|551.57|554.46|551.66|554.46|551.66|554.28|551.48|0
1652753740000|2022-05-17 02:15:40|554.28|551.48|554.37|551.57|554.37|551.57|554.28|551.48|0
1652753750000|2022-05-17 02:15:50|554.46|551.66|554.46|551.66|554.46|551.66|554.46|551.66|0
1652753760000|2022-05-17 02:16:00|554.65|551.85|555.76|552.96|555.76|552.96|554.46|551.66|0
1652753770000|2022-05-17 02:16:10|555.57|552.77|555.2|552.4|555.57|552.77|555.2|552.4|0
1652753780000|2022-05-17 02:16:20|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1652753800000|2022-05-17 02:16:40|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1652753810000|2022-05-17 02:16:50|555.3|552.5|555.02|552.22|555.39|552.59|555.02|552.22|0
1652753820000|2022-05-17 02:17:00|554.93|552.13|555.02|552.22|555.2|552.4|554.93|552.13|0
1652753830000|2022-05-17 02:17:10|555.11|552.31|555.02|552.22|555.11|552.31|555.02|552.22|0
1652753840000|2022-05-17 02:17:20|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1652753850000|2022-05-17 02:17:30|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1652753860000|2022-05-17 02:17:40|554.83|552.03|555.3|552.5|555.3|552.5|554.83|552.03|0
1652753870000|2022-05-17 02:17:50|555.2|552.4|555.3|552.5|555.3|552.5|555.02|552.22|0
1652753880000|2022-05-17 02:18:00|555.2|552.4|555.2|552.4|555.39|552.59|555.2|552.4|0
1652753890000|2022-05-17 02:18:10|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1652753900000|2022-05-17 02:18:20|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1652753910000|2022-05-17 02:18:30|555.39|552.59|555.57|552.77|555.57|552.77|555.39|552.59|0
1652753920000|2022-05-17 02:18:40|555.76|552.96|556.13|553.33|556.13|553.33|555.76|552.96|0
1652753930000|2022-05-17 02:18:50|556.31|553.51|556.13|553.33|556.31|553.51|556.13|553.33|0
1652753940000|2022-05-17 02:19:00|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1652753970000|2022-05-17 02:19:30|556.31|553.51|556.31|553.51|556.31|553.51|556.13|553.33|0
1652753990000|2022-05-17 02:19:50|556.41|553.61|556.31|553.51|556.41|553.61|556.31|553.51|0
1652754000000|2022-05-17 02:20:00|556.5|553.7|556.5|553.7|556.6|553.8|556.5|553.7|0
1652754020000|2022-05-17 02:20:20|556.41|553.61|556.5|553.7|556.5|553.7|556.41|553.61|0
1652754030000|2022-05-17 02:20:30|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1652754050000|2022-05-17 02:20:50|556.23|553.43|556.13|553.33|556.23|553.43|556.13|553.33|0
1652754070000|2022-05-17 02:21:10|556.5|553.7|556.5|553.7|556.5|553.7|556.31|553.51|0
1652754080000|2022-05-17 02:21:20|556.69|553.89|556.5|553.7|556.69|553.89|556.5|553.7|0
1652754090000|2022-05-17 02:21:30|556.6|553.8|556.69|553.89|556.69|553.89|556.5|553.7|0
1652754100000|2022-05-17 02:21:40|557.06|554.26|556.87|554.07|557.06|554.26|556.87|554.07|0
1652754110000|2022-05-17 02:21:50|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1652754120000|2022-05-17 02:22:00|556.78|553.98|556.68|553.88|556.78|553.98|556.6|553.8|0
1652754130000|2022-05-17 02:22:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1652754140000|2022-05-17 02:22:20|556.87|554.07|557.8|555|557.8|555|556.87|554.07|0
1652754150000|2022-05-17 02:22:30|557.99|555.19|557.61|554.81|557.99|555.19|557.61|554.81|0
1652754160000|2022-05-17 02:22:40|557.43|554.63|557.61|554.81|557.61|554.81|557.43|554.63|0
1652754170000|2022-05-17 02:22:50|557.8|555|558.17|555.37|558.17|555.37|557.8|555|0
1652754180000|2022-05-17 02:23:00|557.98|555.18|557.98|555.18|557.98|555.18|557.8|555|0
1652754200000|2022-05-17 02:23:20|558.17|555.37|558.17|555.37|558.17|555.37|557.98|555.18|0
1652754210000|2022-05-17 02:23:30|558.08|555.28|558.17|555.37|558.17|555.37|558.08|555.28|0
1652754220000|2022-05-17 02:23:40|558.36|555.56|557.98|555.18|558.36|555.56|557.98|555.18|0
1652754230000|2022-05-17 02:23:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1652754240000|2022-05-17 02:24:00|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1652754250000|2022-05-17 02:24:10|558.17|555.37|558.08|555.28|558.17|555.37|558.08|555.28|0
1652754260000|2022-05-17 02:24:20|557.98|555.18|558.17|555.37|558.17|555.37|557.98|555.18|0
1652754270000|2022-05-17 02:24:30|558.08|555.28|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754280000|2022-05-17 02:24:40|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754290000|2022-05-17 02:24:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1652754300000|2022-05-17 02:25:00|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1652754310000|2022-05-17 02:25:10|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754340000|2022-05-17 02:25:40|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754360000|2022-05-17 02:26:00|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754370000|2022-05-17 02:26:10|558.17|555.37|557.98|555.18|558.36|555.56|557.98|555.18|0
1652754380000|2022-05-17 02:26:20|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1652754420000|2022-05-17 02:27:00|557.8|555|557.8|555|557.89|555.09|557.8|555|0
1652754450000|2022-05-17 02:27:30|557.89|555.09|557.43|554.63|557.89|555.09|557.43|554.63|0
1652754460000|2022-05-17 02:27:40|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1652754470000|2022-05-17 02:27:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1652754480000|2022-05-17 02:28:00|557.61|554.81|557.52|554.72|557.61|554.81|557.52|554.72|0
1652754490000|2022-05-17 02:28:10|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1652754500000|2022-05-17 02:28:20|557.61|554.81|557.43|554.63|557.61|554.81|557.43|554.63|0
1652754510000|2022-05-17 02:28:30|557.52|554.72|557.61|554.81|557.61|554.81|557.52|554.72|0
1652754520000|2022-05-17 02:28:40|557.52|554.72|557.98|555.18|557.98|555.18|557.52|554.72|0
1652754530000|2022-05-17 02:28:50|558.08|555.28|558.17|555.37|558.17|555.37|557.98|555.18|0
1652754540000|2022-05-17 02:29:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1652754550000|2022-05-17 02:29:10|558.17|555.37|558.35|555.55|558.35|555.55|558.17|555.37|0
1652754570000|2022-05-17 02:29:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1652754580000|2022-05-17 02:29:40|559.01|556.21|559.28|556.48|559.28|556.48|559.01|556.21|0
1652754590000|2022-05-17 02:29:50|559.47|556.67|558.82|556.02|559.47|556.67|558.82|556.02|0
1652754600000|2022-05-17 02:30:00|558.64|555.84|558.35|555.55|558.64|555.84|558.35|555.55|0
1652754610000|2022-05-17 02:30:10|558.45|555.65|558.73|555.93|558.73|555.93|558.45|555.65|0
1652754620000|2022-05-17 02:30:20|558.82|556.02|558.91|556.11|558.91|556.11|558.82|556.02|0
1652754630000|2022-05-17 02:30:30|559.01|556.21|558.54|555.74|559.01|556.21|558.54|555.74|0
1652754640000|2022-05-17 02:30:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1652754650000|2022-05-17 02:30:50|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1652754660000|2022-05-17 02:31:00|558.73|555.93|558.35|555.55|558.73|555.93|558.35|555.55|0
1652754670000|2022-05-17 02:31:10|558.54|555.74|558.45|555.65|558.54|555.74|558.45|555.65|0
1652754680000|2022-05-17 02:31:20|558.35|555.55|558.54|555.74|558.54|555.74|558.35|555.55|0
1652754690000|2022-05-17 02:31:30|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1652754700000|2022-05-17 02:31:40|558.54|555.74|558.54|555.74|558.54|555.74|558.35|555.55|0
1652754710000|2022-05-17 02:31:50|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1652754720000|2022-05-17 02:32:00|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1652754730000|2022-05-17 02:32:10|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1652754740000|2022-05-17 02:32:20|558.17|555.37|558.54|555.74|558.54|555.74|558.17|555.37|0
1652754750000|2022-05-17 02:32:30|558.45|555.65|558.54|555.74|558.54|555.74|558.45|555.65|0
1652754760000|2022-05-17 02:32:40|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1652754770000|2022-05-17 02:32:50|558.54|555.74|558.91|556.11|558.91|556.11|558.54|555.74|0
1652754780000|2022-05-17 02:33:00|558.82|556.02|558.82|556.02|558.82|556.02|558.73|555.93|0
1652754790000|2022-05-17 02:33:10|558.91|556.11|558.91|556.11|558.91|556.11|558.82|556.02|0
1652754800000|2022-05-17 02:33:20|559.1|556.3|559.47|556.67|559.47|556.67|559.1|556.3|0
1652754810000|2022-05-17 02:33:30|559.28|556.48|559.66|556.86|559.66|556.86|559.28|556.48|0
1652754820000|2022-05-17 02:33:40|559.47|556.67|559.38|556.58|559.47|556.67|559.38|556.58|0
1652754830000|2022-05-17 02:33:50|559.28|556.48|559.66|556.86|559.66|556.86|559.28|556.48|0
1652754850000|2022-05-17 02:34:10|559.84|557.04|559.66|556.86|559.84|557.04|559.66|556.86|0
1652754860000|2022-05-17 02:34:20|559.47|556.67|559.57|556.77|559.66|556.86|559.47|556.67|0
1652754870000|2022-05-17 02:34:30|559.28|556.48|559.28|556.48|559.28|556.48|559.1|556.3|0
1652754880000|2022-05-17 02:34:40|559.19|556.39|559.1|556.3|559.19|556.39|559.1|556.3|0
1652754890000|2022-05-17 02:34:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1652754900000|2022-05-17 02:35:00|559.1|556.3|558.82|556.02|559.1|556.3|558.82|556.02|0
1652754910000|2022-05-17 02:35:10|559.01|556.21|559.1|556.3|559.28|556.48|559.01|556.21|0
1652754920000|2022-05-17 02:35:20|559.01|556.21|558.91|556.11|559.01|556.21|558.91|556.11|0
1652754930000|2022-05-17 02:35:30|558.82|556.02|558.72|555.92|558.91|556.11|558.72|555.92|0
1652754950000|2022-05-17 02:35:50|558.91|556.11|558.72|555.92|558.91|556.11|558.72|555.92|0
1652754960000|2022-05-17 02:36:00|558.91|556.11|558.72|555.92|558.91|556.11|558.72|555.92|0
1652754980000|2022-05-17 02:36:20|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1652754990000|2022-05-17 02:36:30|559.1|556.3|559.01|556.21|559.1|556.3|558.91|556.11|0
1652755000000|2022-05-17 02:36:40|558.91|556.11|559.1|556.3|559.1|556.3|558.91|556.11|0
1652755010000|2022-05-17 02:36:50|559.28|556.48|559.47|556.67|559.47|556.67|559.28|556.48|0
1652755020000|2022-05-17 02:37:00|559.65|556.85|559.28|556.48|559.65|556.85|559.28|556.48|0
1652755030000|2022-05-17 02:37:10|559.38|556.58|559.65|556.85|559.65|556.85|559.38|556.58|0
1652755040000|2022-05-17 02:37:20|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1652755050000|2022-05-17 02:37:30|559.38|556.58|559.47|556.67|559.47|556.67|559.38|556.58|0
1652755060000|2022-05-17 02:37:40|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1652755080000|2022-05-17 02:38:00|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1652755090000|2022-05-17 02:38:10|559.38|556.58|559.1|556.3|559.38|556.58|559.1|556.3|0
1652755100000|2022-05-17 02:38:20|559.01|556.21|558.91|556.11|559.01|556.21|558.91|556.11|0
1652755110000|2022-05-17 02:38:30|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1652755120000|2022-05-17 02:38:40|559.19|556.39|559.1|556.3|559.19|556.39|559.1|556.3|0
1652755160000|2022-05-17 02:39:20|559.01|556.21|558.91|556.11|559.01|556.21|558.91|556.11|0
1652755170000|2022-05-17 02:39:30|558.63|555.83|558.54|555.74|558.63|555.83|558.54|555.74|0
1652755180000|2022-05-17 02:39:40|558.63|555.83|558.72|555.92|558.72|555.92|558.63|555.83|0
1652755190000|2022-05-17 02:39:50|558.82|556.02|558.91|556.11|559.01|556.21|558.82|556.02|0
1652755200000|2022-05-17 02:40:00|559.1|556.3|558.91|556.11|559.1|556.3|558.91|556.11|0
1652755210000|2022-05-17 02:40:10|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1652755220000|2022-05-17 02:40:20|559.01|556.21|559.01|556.21|559.1|556.3|559.01|556.21|0
1652755230000|2022-05-17 02:40:30|559.28|556.48|559.1|556.3|559.28|556.48|559.1|556.3|0
1652755240000|2022-05-17 02:40:40|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1652755250000|2022-05-17 02:40:50|558.72|555.92|558.91|556.11|558.91|556.11|558.63|555.83|0
1652755260000|2022-05-17 02:41:00|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1652755270000|2022-05-17 02:41:10|558.91|556.11|558.72|555.92|558.91|556.11|558.72|555.92|0
1652755280000|2022-05-17 02:41:20|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1652755290000|2022-05-17 02:41:30|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1652755300000|2022-05-17 02:41:40|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1652755310000|2022-05-17 02:41:50|558.72|555.92|558.72|555.92|558.91|556.11|558.72|555.92|0
1652755320000|2022-05-17 02:42:00|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1652755330000|2022-05-17 02:42:10|558.82|556.02|558.91|556.11|558.91|556.11|558.82|556.02|0
1652755340000|2022-05-17 02:42:20|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1652755350000|2022-05-17 02:42:30|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1652755360000|2022-05-17 02:42:40|558.08|555.28|558.16|555.36|558.16|555.36|558.08|555.28|0
1652755380000|2022-05-17 02:43:00|558.35|555.55|558.54|555.74|558.54|555.74|558.26|555.46|0
1652755390000|2022-05-17 02:43:10|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1652755400000|2022-05-17 02:43:20|558.35|555.55|558.26|555.46|558.35|555.55|558.16|555.36|0
1652755410000|2022-05-17 02:43:30|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1652755420000|2022-05-17 02:43:40|558.35|555.55|558.45|555.65|558.45|555.65|558.35|555.55|0
1652755430000|2022-05-17 02:43:50|558.54|555.74|558.45|555.65|558.54|555.74|558.45|555.65|0
1652755440000|2022-05-17 02:44:00|558.35|555.55|558.16|555.36|558.35|555.55|558.07|555.27|0
1652755450000|2022-05-17 02:44:10|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1652755460000|2022-05-17 02:44:20|557.79|554.99|557.61|554.81|557.79|554.99|557.61|554.81|0
1652755470000|2022-05-17 02:44:30|557.7|554.9|557.61|554.81|557.7|554.9|557.61|554.81|0
1652755480000|2022-05-17 02:44:40|557.42|554.62|557.79|554.99|557.79|554.99|557.42|554.62|0
1652755490000|2022-05-17 02:44:50|557.7|554.9|557.79|554.99|557.79|554.99|557.7|554.9|0
1652755500000|2022-05-17 02:45:00|557.89|555.09|557.7|554.9|557.89|555.09|557.7|554.9|0
1652755510000|2022-05-17 02:45:10|557.61|554.81|557.98|555.18|557.98|555.18|557.61|554.81|0
1652755520000|2022-05-17 02:45:20|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1652755530000|2022-05-17 02:45:30|558.07|555.27|558.26|555.46|558.35|555.55|558.07|555.27|0
1652755540000|2022-05-17 02:45:40|558.35|555.55|558.91|556.11|558.91|556.11|558.35|555.55|0
1652755550000|2022-05-17 02:45:50|558.72|555.92|558.54|555.74|558.91|556.11|558.54|555.74|0
1652755560000|2022-05-17 02:46:00|558.35|555.55|558.72|555.92|558.72|555.92|558.35|555.55|0
1652755570000|2022-05-17 02:46:10|558.63|555.83|558.72|555.92|558.72|555.92|558.63|555.83|0
1652755580000|2022-05-17 02:46:20|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1652755590000|2022-05-17 02:46:30|558.35|555.55|557.61|554.81|558.35|555.55|557.61|554.81|0
1652755600000|2022-05-17 02:46:40|557.79|554.99|557.42|554.62|557.79|554.99|557.42|554.62|0
1652755610000|2022-05-17 02:46:50|557.61|554.81|557.79|554.99|557.79|554.99|557.61|554.81|0
1652755620000|2022-05-17 02:47:00|557.89|555.09|557.98|555.18|557.98|555.18|557.89|555.09|0
1652755630000|2022-05-17 02:47:10|558.16|555.36|558.16|555.36|558.26|555.46|558.16|555.36|0
1652755640000|2022-05-17 02:47:20|557.98|555.18|558.07|555.27|558.07|555.27|557.98|555.18|0
1652755650000|2022-05-17 02:47:30|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1652755670000|2022-05-17 02:47:50|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1652755680000|2022-05-17 02:48:00|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1652755690000|2022-05-17 02:48:10|557.98|555.18|557.79|554.99|557.98|555.18|557.79|554.99|0
1652755700000|2022-05-17 02:48:20|557.98|555.18|558.07|555.27|558.07|555.27|557.98|555.18|0
1652755710000|2022-05-17 02:48:30|557.98|555.18|558.45|555.65|558.45|555.65|557.98|555.18|0
1652755720000|2022-05-17 02:48:40|558.53|555.73|558.45|555.65|558.53|555.73|558.45|555.65|0
1652755730000|2022-05-17 02:48:50|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1652755740000|2022-05-17 02:49:00|558.07|555.27|557.98|555.18|558.07|555.27|557.98|555.18|0
1652755750000|2022-05-17 02:49:10|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1652755820000|2022-05-17 02:50:20|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1652755830000|2022-05-17 02:50:30|558.07|555.27|558.16|555.36|558.16|555.36|558.07|555.27|0
1652755840000|2022-05-17 02:50:40|558.07|555.27|558.07|555.27|558.16|555.36|558.07|555.27|0
1652755850000|2022-05-17 02:50:50|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1652755860000|2022-05-17 02:51:00|558.26|555.46|558.26|555.46|558.26|555.46|558.16|555.36|0
1652755870000|2022-05-17 02:51:10|558.16|555.36|558.35|555.55|558.35|555.55|558.16|555.36|0
1652755880000|2022-05-17 02:51:20|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1652755890000|2022-05-17 02:51:30|558.91|556.11|559.09|556.29|559.19|556.39|558.91|556.11|0
1652755900000|2022-05-17 02:51:40|559.28|556.48|559.28|556.48|559.28|556.48|559.09|556.29|0
1652755910000|2022-05-17 02:51:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1652755920000|2022-05-17 02:52:00|558.91|556.11|559|556.2|559|556.2|558.91|556.11|0
1652755930000|2022-05-17 02:52:10|559.09|556.29|559.65|556.85|559.65|556.85|559.09|556.29|0
1652755940000|2022-05-17 02:52:20|560.21|557.41|559.84|557.04|560.21|557.41|559.84|557.04|0
1652755950000|2022-05-17 02:52:30|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1652755960000|2022-05-17 02:52:40|560.21|557.41|560.39|557.59|560.39|557.59|560.21|557.41|0
1652755970000|2022-05-17 02:52:50|560.58|557.78|560.02|557.22|560.58|557.78|560.02|557.22|0
1652755980000|2022-05-17 02:53:00|559.65|556.85|559.46|556.66|559.65|556.85|559.46|556.66|0
1652755990000|2022-05-17 02:53:10|559.65|556.85|559.93|557.13|559.93|557.13|559.65|556.85|0
1652756000000|2022-05-17 02:53:20|560.02|557.22|560.39|557.59|560.39|557.59|560.02|557.22|0
1652756010000|2022-05-17 02:53:30|560.3|557.5|560.21|557.41|560.39|557.59|560.21|557.41|0
1652756020000|2022-05-17 02:53:40|560.39|557.59|560.21|557.41|560.39|557.59|560.21|557.41|0
1652756040000|2022-05-17 02:54:00|560.02|557.22|560.02|557.22|560.02|557.22|559.84|557.04|0
1652756060000|2022-05-17 02:54:20|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1652756070000|2022-05-17 02:54:30|560.12|557.32|560.02|557.22|560.12|557.32|560.02|557.22|0
1652756080000|2022-05-17 02:54:40|559.84|557.04|560.02|557.22|560.02|557.22|559.84|557.04|0
1652756090000|2022-05-17 02:54:50|560.39|557.59|560.39|557.59|560.39|557.59|560.3|557.5|0
1652756100000|2022-05-17 02:55:00|560.21|557.41|560.3|557.5|560.3|557.5|560.21|557.41|0
1652756110000|2022-05-17 02:55:10|560.21|557.41|560.21|557.41|560.39|557.59|560.21|557.41|0
1652756120000|2022-05-17 02:55:20|560.39|557.59|560.39|557.59|560.39|557.59|560.39|557.59|0
1652756130000|2022-05-17 02:55:30|560.3|557.5|559.83|557.03|560.3|557.5|559.83|557.03|0
1652756140000|2022-05-17 02:55:40|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1652756150000|2022-05-17 02:55:50|559.83|557.03|559.83|557.03|559.83|557.03|559.65|556.85|0
1652756160000|2022-05-17 02:56:00|559.75|556.95|559.65|556.85|559.83|557.03|559.65|556.85|0
1652756170000|2022-05-17 02:56:10|559.75|556.95|559.83|557.03|559.83|557.03|559.65|556.85|0
1652756180000|2022-05-17 02:56:20|559.65|556.85|559.83|557.03|559.83|557.03|559.65|556.85|0
1652756190000|2022-05-17 02:56:30|559.65|556.85|559.65|556.85|559.65|556.85|559.46|556.66|0
1652756200000|2022-05-17 02:56:40|559.75|556.95|559.83|557.03|559.83|557.03|559.75|556.95|0
1652756210000|2022-05-17 02:56:50|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1652756220000|2022-05-17 02:57:00|559.83|557.03|559.83|557.03|560.02|557.22|559.83|557.03|0
1652756230000|2022-05-17 02:57:10|559.75|556.95|559.65|556.85|559.75|556.95|559.65|556.85|0
1652756240000|2022-05-17 02:57:20|559.83|557.03|559.83|557.03|559.83|557.03|559.74|556.94|0
1652756250000|2022-05-17 02:57:30|559.93|557.13|559.83|557.03|559.93|557.13|559.83|557.03|0
1652756260000|2022-05-17 02:57:40|559.93|557.13|559.83|557.03|560.02|557.22|559.83|557.03|0
1652756270000|2022-05-17 02:57:50|560.02|557.22|559.93|557.13|560.02|557.22|559.83|557.03|0
1652756280000|2022-05-17 02:58:00|559.83|557.03|560.02|557.22|560.02|557.22|559.83|557.03|0
1652756290000|2022-05-17 02:58:10|559.93|557.13|560.02|557.22|560.02|557.22|559.93|557.13|0
1652756300000|2022-05-17 02:58:20|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1652756310000|2022-05-17 02:58:30|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1652756320000|2022-05-17 02:58:40|559.46|556.66|559.46|556.66|559.65|556.85|559.46|556.66|0
1652756330000|2022-05-17 02:58:50|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1652756340000|2022-05-17 02:59:00|559.74|556.94|559.83|557.03|560.02|557.22|559.74|556.94|0
1652756350000|2022-05-17 02:59:10|560.02|557.22|559.83|557.03|560.02|557.22|559.83|557.03|0
1652756360000|2022-05-17 02:59:20|559.65|556.85|559.83|557.03|559.83|557.03|559.65|556.85|0
1652756370000|2022-05-17 02:59:30|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1652756380000|2022-05-17 02:59:40|559.46|556.66|559.56|556.76|559.56|556.76|559.46|556.66|0
1652756390000|2022-05-17 02:59:50|559.46|556.66|559.28|556.48|559.46|556.66|559.28|556.48|0
1652756400000|2022-05-17 03:00:00|558.9|556.1|558.9|556.1|558.9|556.1|558.72|555.92|0
1652756410000|2022-05-17 03:00:10|558.72|555.92|558.9|556.1|558.9|556.1|558.72|555.92|0
1652756420000|2022-05-17 03:00:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1652756440000|2022-05-17 03:00:40|558.9|556.1|558.72|555.92|559.09|556.29|558.72|555.92|0
1652756460000|2022-05-17 03:01:00|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756470000|2022-05-17 03:01:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1652756480000|2022-05-17 03:01:20|558.63|555.83|558.9|556.1|559|556.2|558.63|555.83|0
1652756490000|2022-05-17 03:01:30|558.81|556.01|558.72|555.92|558.81|556.01|558.72|555.92|0
1652756500000|2022-05-17 03:01:40|558.9|556.1|559.09|556.29|559.09|556.29|558.9|556.1|0
1652756520000|2022-05-17 03:02:00|559.27|556.47|559.46|556.66|559.46|556.66|559.19|556.39|0
1652756530000|2022-05-17 03:02:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1652756540000|2022-05-17 03:02:20|558.9|556.1|559.27|556.47|559.27|556.47|558.9|556.1|0
1652756550000|2022-05-17 03:02:30|559.46|556.66|559.65|556.85|559.65|556.85|559.46|556.66|0
1652756560000|2022-05-17 03:02:40|559.46|556.66|559.74|556.94|559.74|556.94|559.46|556.66|0
1652756570000|2022-05-17 03:02:50|559.83|557.03|559.56|556.76|559.83|557.03|559.56|556.76|0
1652756580000|2022-05-17 03:03:00|559.46|556.66|559.46|556.66|559.46|556.66|559.27|556.47|0
1652756590000|2022-05-17 03:03:10|559.27|556.47|559.27|556.47|559.37|556.57|559.27|556.47|0
1652756600000|2022-05-17 03:03:20|559.37|556.57|559.37|556.57|559.46|556.66|559.37|556.57|0
1652756610000|2022-05-17 03:03:30|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1652756620000|2022-05-17 03:03:40|559.27|556.47|559.37|556.57|559.37|556.57|559.27|556.47|0
1652756630000|2022-05-17 03:03:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1652756640000|2022-05-17 03:04:00|559.65|556.85|559.09|556.29|559.65|556.85|559.09|556.29|0
1652756650000|2022-05-17 03:04:10|558.9|556.1|559|556.2|559|556.2|558.9|556.1|0
1652756660000|2022-05-17 03:04:20|559.09|556.29|558.72|555.92|559.09|556.29|558.72|555.92|0
1652756670000|2022-05-17 03:04:30|558.63|555.83|558.72|555.92|558.81|556.01|558.63|555.83|0
1652756680000|2022-05-17 03:04:40|558.81|556.01|558.63|555.83|558.81|556.01|558.53|555.73|0
1652756690000|2022-05-17 03:04:50|558.53|555.73|558.44|555.64|558.53|555.73|558.34|555.54|0
1652756700000|2022-05-17 03:05:00|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756710000|2022-05-17 03:05:10|558.16|555.36|558.07|555.27|558.16|555.36|557.97|555.17|0
1652756720000|2022-05-17 03:05:20|557.97|555.17|558.16|555.36|558.16|555.36|557.97|555.17|0
1652756730000|2022-05-17 03:05:30|558.53|555.73|558.16|555.36|558.53|555.73|558.16|555.36|0
1652756740000|2022-05-17 03:05:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652756760000|2022-05-17 03:06:00|557.88|555.08|557.97|555.17|557.97|555.17|557.88|555.08|0
1652756770000|2022-05-17 03:06:10|558.16|555.36|558.34|555.54|558.34|555.54|558.16|555.36|0
1652756780000|2022-05-17 03:06:20|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1652756790000|2022-05-17 03:06:30|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1652756800000|2022-05-17 03:06:40|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756810000|2022-05-17 03:06:50|558.71|555.91|558.53|555.73|558.71|555.91|558.53|555.73|0
1652756820000|2022-05-17 03:07:00|558.63|555.83|558.71|555.91|558.71|555.91|558.63|555.83|0
1652756830000|2022-05-17 03:07:10|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756840000|2022-05-17 03:07:20|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1652756850000|2022-05-17 03:07:30|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756860000|2022-05-17 03:07:40|558.53|555.73|558.53|555.73|558.63|555.83|558.53|555.73|0
1652756870000|2022-05-17 03:07:50|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1652756880000|2022-05-17 03:08:00|558.44|555.64|558.34|555.54|558.44|555.64|558.34|555.54|0
1652756890000|2022-05-17 03:08:10|558.16|555.36|558.25|555.45|558.25|555.45|558.16|555.36|0
1652756900000|2022-05-17 03:08:20|558.16|555.36|558.25|555.45|558.25|555.45|558.16|555.36|0
1652756910000|2022-05-17 03:08:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1652756930000|2022-05-17 03:08:50|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1652756940000|2022-05-17 03:09:00|558.44|555.64|558.53|555.73|558.53|555.73|558.44|555.64|0
1652756950000|2022-05-17 03:09:10|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1652756960000|2022-05-17 03:09:20|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1652756970000|2022-05-17 03:09:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1652756980000|2022-05-17 03:09:40|558.16|555.36|558.07|555.27|558.16|555.36|558.07|555.27|0
1652756990000|2022-05-17 03:09:50|558.16|555.36|558.07|555.27|558.16|555.36|557.97|555.17|0
1652757000000|2022-05-17 03:10:00|557.97|555.17|557.97|555.17|557.97|555.17|557.78|554.98|0
1652757010000|2022-05-17 03:10:10|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757020000|2022-05-17 03:10:20|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1652757030000|2022-05-17 03:10:30|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1652757040000|2022-05-17 03:10:40|557.69|554.89|557.41|554.61|557.78|554.98|557.41|554.61|0
1652757050000|2022-05-17 03:10:50|557.6|554.8|557.6|554.8|557.78|554.98|557.6|554.8|0
1652757060000|2022-05-17 03:11:00|557.41|554.61|557.6|554.8|557.6|554.8|557.41|554.61|0
1652757080000|2022-05-17 03:11:20|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757090000|2022-05-17 03:11:30|557.6|554.8|557.69|554.89|557.69|554.89|557.6|554.8|0
1652757100000|2022-05-17 03:11:40|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757110000|2022-05-17 03:11:50|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757130000|2022-05-17 03:12:10|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757140000|2022-05-17 03:12:20|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757150000|2022-05-17 03:12:30|558.16|555.36|558.07|555.27|558.16|555.36|558.07|555.27|0
1652757160000|2022-05-17 03:12:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757170000|2022-05-17 03:12:50|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1652757190000|2022-05-17 03:13:10|558.07|555.27|558.15|555.35|558.15|555.35|558.07|555.27|0
1652757200000|2022-05-17 03:13:20|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1652757220000|2022-05-17 03:13:40|558.44|555.64|558.71|555.91|558.71|555.91|558.44|555.64|0
1652757230000|2022-05-17 03:13:50|558.81|556.01|558.53|555.73|558.81|556.01|558.53|555.73|0
1652757240000|2022-05-17 03:14:00|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1652757250000|2022-05-17 03:14:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1652757260000|2022-05-17 03:14:20|558.44|555.64|558.34|555.54|558.44|555.64|558.34|555.54|0
1652757270000|2022-05-17 03:14:30|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1652757280000|2022-05-17 03:14:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757300000|2022-05-17 03:15:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757310000|2022-05-17 03:15:10|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757320000|2022-05-17 03:15:20|558.06|555.26|558.15|555.35|558.15|555.35|557.97|555.17|0
1652757330000|2022-05-17 03:15:30|557.97|555.17|557.97|555.17|558.34|555.54|557.97|555.17|0
1652757340000|2022-05-17 03:15:40|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1652757360000|2022-05-17 03:16:00|558.15|555.35|558.06|555.26|558.15|555.35|558.06|555.26|0
1652757370000|2022-05-17 03:16:10|557.97|555.17|558.25|555.45|558.25|555.45|557.97|555.17|0
1652757380000|2022-05-17 03:16:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1652757390000|2022-05-17 03:16:30|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757410000|2022-05-17 03:16:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652757420000|2022-05-17 03:17:00|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757430000|2022-05-17 03:17:10|558.06|555.26|558.06|555.26|558.15|555.35|558.06|555.26|0
1652757440000|2022-05-17 03:17:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1652757450000|2022-05-17 03:17:30|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1652757460000|2022-05-17 03:17:40|558.15|555.35|557.97|555.17|558.15|555.35|557.97|555.17|0
1652757480000|2022-05-17 03:18:00|558.06|555.26|558.44|555.64|558.44|555.64|558.06|555.26|0
1652757490000|2022-05-17 03:18:10|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1652757500000|2022-05-17 03:18:20|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1652757510000|2022-05-17 03:18:30|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1652757520000|2022-05-17 03:18:40|558.71|555.91|558.9|556.1|558.9|556.1|558.71|555.91|0
1652757530000|2022-05-17 03:18:50|558.71|555.91|558.81|556.01|558.9|556.1|558.71|555.91|0
1652757540000|2022-05-17 03:19:00|558.62|555.82|558.9|556.1|558.9|556.1|558.62|555.82|0
1652757550000|2022-05-17 03:19:10|558.71|555.91|558.71|555.91|558.71|555.91|558.52|555.72|0
1652757560000|2022-05-17 03:19:20|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1652757570000|2022-05-17 03:19:30|558.71|555.91|558.81|556.01|558.81|556.01|558.71|555.91|0
1652757580000|2022-05-17 03:19:40|558.71|555.91|558.62|555.82|558.71|555.91|558.52|555.72|0
1652757590000|2022-05-17 03:19:50|558.71|555.91|558.81|556.01|558.81|556.01|558.71|555.91|0
1652757600000|2022-05-17 03:20:00|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1652757610000|2022-05-17 03:20:10|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1652757620000|2022-05-17 03:20:20|558.62|555.82|558.62|555.82|558.81|556.01|558.62|555.82|0
1652757630000|2022-05-17 03:20:30|558.71|555.91|558.52|555.72|558.71|555.91|558.52|555.72|0
1652757640000|2022-05-17 03:20:40|558.71|555.91|558.9|556.1|558.9|556.1|558.71|555.91|0
1652757650000|2022-05-17 03:20:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1652757660000|2022-05-17 03:21:00|558.99|556.19|558.9|556.1|558.99|556.19|558.9|556.1|0
1652757670000|2022-05-17 03:21:10|558.71|555.91|558.52|555.72|558.71|555.91|558.52|555.72|0
1652757690000|2022-05-17 03:21:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1652757700000|2022-05-17 03:21:40|558.15|555.35|558.52|555.72|558.52|555.72|558.15|555.35|0
1652757710000|2022-05-17 03:21:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1652757720000|2022-05-17 03:22:00|558.43|555.63|558.34|555.54|558.52|555.72|558.34|555.54|0
1652757730000|2022-05-17 03:22:10|558.43|555.63|558.34|555.54|558.43|555.63|558.34|555.54|0
1652757750000|2022-05-17 03:22:30|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1652757770000|2022-05-17 03:22:50|558.34|555.54|558.25|555.45|558.34|555.54|558.25|555.45|0
1652757780000|2022-05-17 03:23:00|558.34|555.54|557.97|555.17|558.34|555.54|557.97|555.17|0
1652757790000|2022-05-17 03:23:10|557.78|554.98|557.97|555.17|557.97|555.17|557.78|554.98|0
1652757800000|2022-05-17 03:23:20|558.15|555.35|557.88|555.08|558.15|555.35|557.88|555.08|0
1652757810000|2022-05-17 03:23:30|557.97|555.17|557.59|554.79|557.97|555.17|557.59|554.79|0
1652757820000|2022-05-17 03:23:40|557.78|554.98|557.78|554.98|557.78|554.98|557.69|554.89|0
1652757830000|2022-05-17 03:23:50|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1652757840000|2022-05-17 03:24:00|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1652757850000|2022-05-17 03:24:10|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1652757860000|2022-05-17 03:24:20|557.5|554.7|557.59|554.79|557.59|554.79|557.5|554.7|0
1652757870000|2022-05-17 03:24:30|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1652757880000|2022-05-17 03:24:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1652757890000|2022-05-17 03:24:50|557.69|554.89|557.97|555.17|557.97|555.17|557.59|554.79|0
1652757900000|2022-05-17 03:25:00|558.15|555.35|557.97|555.17|558.15|555.35|557.97|555.17|0
1652757910000|2022-05-17 03:25:10|557.78|554.98|557.97|555.17|557.97|555.17|557.78|554.98|0
1652757920000|2022-05-17 03:25:20|558.06|555.26|558.15|555.35|558.15|555.35|558.06|555.26|0
1652757930000|2022-05-17 03:25:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1652757940000|2022-05-17 03:25:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1652757950000|2022-05-17 03:25:50|557.69|554.89|557.96|555.16|557.96|555.16|557.59|554.79|0
1652757960000|2022-05-17 03:26:00|558.15|555.35|557.96|555.16|558.15|555.35|557.96|555.16|0
1652757970000|2022-05-17 03:26:10|558.06|555.26|557.96|555.16|558.06|555.26|557.96|555.16|0
1652757980000|2022-05-17 03:26:20|557.78|554.98|557.96|555.16|557.96|555.16|557.78|554.98|0
1652757990000|2022-05-17 03:26:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652758000000|2022-05-17 03:26:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1652758020000|2022-05-17 03:27:00|557.88|555.08|557.96|555.16|557.96|555.16|557.88|555.08|0
1652758030000|2022-05-17 03:27:10|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1652758060000|2022-05-17 03:27:40|557.88|555.08|557.88|555.08|557.88|555.08|557.88|555.08|0
1652758070000|2022-05-17 03:27:50|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1652758080000|2022-05-17 03:28:00|557.41|554.61|557.78|554.98|557.78|554.98|557.41|554.61|0
1652758090000|2022-05-17 03:28:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1652758100000|2022-05-17 03:28:20|557.69|554.89|557.69|554.89|557.78|554.98|557.69|554.89|0
1652758110000|2022-05-17 03:28:30|557.41|554.61|557.04|554.24|557.41|554.61|557.04|554.24|0
1652758120000|2022-05-17 03:28:40|557.22|554.42|557.03|554.23|557.22|554.42|557.03|554.23|0
1652758130000|2022-05-17 03:28:50|557.22|554.42|557.03|554.23|557.22|554.42|556.95|554.15|0
1652758140000|2022-05-17 03:29:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1652758160000|2022-05-17 03:29:20|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1652758170000|2022-05-17 03:29:30|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1652758180000|2022-05-17 03:29:40|556.85|554.05|557.03|554.23|557.03|554.23|556.85|554.05|0
1652758190000|2022-05-17 03:29:50|556.85|554.05|556.48|553.68|556.85|554.05|556.48|553.68|0
1652758200000|2022-05-17 03:30:00|556.29|553.49|556.48|553.68|556.48|553.68|556.29|553.49|0
1652758210000|2022-05-17 03:30:10|556.57|553.77|556.66|553.86|556.66|553.86|556.57|553.77|0
1652758220000|2022-05-17 03:30:20|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758230000|2022-05-17 03:30:30|556.95|554.15|557.03|554.23|557.03|554.23|556.95|554.15|0
1652758240000|2022-05-17 03:30:40|557.13|554.33|557.03|554.23|557.13|554.33|557.03|554.23|0
1652758250000|2022-05-17 03:30:50|557.13|554.33|557.41|554.61|557.41|554.61|557.13|554.33|0
1652758260000|2022-05-17 03:31:00|557.22|554.42|557.13|554.33|557.22|554.42|557.13|554.33|0
1652758270000|2022-05-17 03:31:10|557.03|554.23|557.03|554.23|557.22|554.42|557.03|554.23|0
1652758290000|2022-05-17 03:31:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1652758300000|2022-05-17 03:31:40|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1652758310000|2022-05-17 03:31:50|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1652758330000|2022-05-17 03:32:10|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1652758340000|2022-05-17 03:32:20|557.03|554.23|557.13|554.33|557.22|554.42|557.03|554.23|0
1652758350000|2022-05-17 03:32:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1652758360000|2022-05-17 03:32:40|557.03|554.23|557.03|554.23|557.03|554.23|556.85|554.05|0
1652758370000|2022-05-17 03:32:50|557.13|554.33|557.03|554.23|557.22|554.42|557.03|554.23|0
1652758380000|2022-05-17 03:33:00|557.13|554.33|557.13|554.33|557.22|554.42|557.13|554.33|0
1652758390000|2022-05-17 03:33:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1652758420000|2022-05-17 03:33:40|557.4|554.6|556.85|554.05|557.4|554.6|556.85|554.05|0
1652758430000|2022-05-17 03:33:50|556.66|553.86|556.76|553.96|556.76|553.96|556.66|553.86|0
1652758440000|2022-05-17 03:34:00|556.66|553.86|556.66|553.86|556.66|553.86|556.48|553.68|0
1652758470000|2022-05-17 03:34:30|556.29|553.49|556.48|553.68|556.48|553.68|556.29|553.49|0
1652758480000|2022-05-17 03:34:40|556.76|553.96|556.76|553.96|556.85|554.05|556.76|553.96|0
1652758490000|2022-05-17 03:34:50|556.85|554.05|556.76|553.96|556.85|554.05|556.76|553.96|0
1652758500000|2022-05-17 03:35:00|556.85|554.05|556.57|553.77|556.85|554.05|556.48|553.68|0
1652758510000|2022-05-17 03:35:10|556.48|553.68|556.66|553.86|556.66|553.86|556.48|553.68|0
1652758520000|2022-05-17 03:35:20|556.85|554.05|556.85|554.05|556.85|554.05|556.66|553.86|0
1652758530000|2022-05-17 03:35:30|556.66|553.86|556.85|554.05|556.85|554.05|556.66|553.86|0
1652758540000|2022-05-17 03:35:40|557.03|554.23|556.94|554.14|557.03|554.23|556.94|554.14|0
1652758550000|2022-05-17 03:35:50|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758560000|2022-05-17 03:36:00|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1652758570000|2022-05-17 03:36:10|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758580000|2022-05-17 03:36:20|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1652758600000|2022-05-17 03:36:40|557.13|554.33|557.03|554.23|557.13|554.33|557.03|554.23|0
1652758610000|2022-05-17 03:36:50|557.13|554.33|557.22|554.42|557.22|554.42|557.13|554.33|0
1652758620000|2022-05-17 03:37:00|557.13|554.33|557.22|554.42|557.22|554.42|557.03|554.23|0
1652758630000|2022-05-17 03:37:10|557.03|554.23|557.13|554.33|557.13|554.33|557.03|554.23|0
1652758640000|2022-05-17 03:37:20|557.22|554.42|557.03|554.23|557.22|554.42|557.03|554.23|0
1652758660000|2022-05-17 03:37:40|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758680000|2022-05-17 03:38:00|556.94|554.14|556.85|554.05|557.03|554.23|556.85|554.05|0
1652758690000|2022-05-17 03:38:10|557.03|554.23|556.85|554.05|557.03|554.23|556.85|554.05|0
1652758700000|2022-05-17 03:38:20|556.76|553.96|556.85|554.05|556.85|554.05|556.76|553.96|0
1652758710000|2022-05-17 03:38:30|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1652758720000|2022-05-17 03:38:40|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1652758730000|2022-05-17 03:38:50|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758740000|2022-05-17 03:39:00|556.76|553.96|556.76|553.96|556.85|554.05|556.76|553.96|0
1652758750000|2022-05-17 03:39:10|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1652758760000|2022-05-17 03:39:20|556.57|553.77|556.47|553.67|556.66|553.86|556.47|553.67|0
1652758780000|2022-05-17 03:39:40|556.29|553.49|556.39|553.59|556.39|553.59|556.29|553.49|0
1652758790000|2022-05-17 03:39:50|556.29|553.49|556.47|553.67|556.47|553.67|556.29|553.49|0
1652758800000|2022-05-17 03:40:00|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1652758810000|2022-05-17 03:40:10|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1652758830000|2022-05-17 03:40:30|556.57|553.77|556.47|553.67|556.57|553.77|556.47|553.67|0
1652758840000|2022-05-17 03:40:40|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1652758850000|2022-05-17 03:40:50|556.1|553.3|556.29|553.49|556.29|553.49|556.1|553.3|0
1652758860000|2022-05-17 03:41:00|556.2|553.4|556.47|553.67|556.47|553.67|556.2|553.4|0
1652758870000|2022-05-17 03:41:10|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1652758880000|2022-05-17 03:41:20|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1652758890000|2022-05-17 03:41:30|556.66|553.86|556.66|553.86|556.66|553.86|556.47|553.67|0
1652758900000|2022-05-17 03:41:40|556.47|553.67|556.66|553.86|556.66|553.86|556.47|553.67|0
1652758910000|2022-05-17 03:41:50|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1652758920000|2022-05-17 03:42:00|556.66|553.86|556.85|554.05|556.85|554.05|556.66|553.86|0
1652758930000|2022-05-17 03:42:10|556.66|553.86|556.38|553.58|556.66|553.86|556.38|553.58|0
1652758940000|2022-05-17 03:42:20|556.29|553.49|556.47|553.67|556.47|553.67|556.29|553.49|0
1652758950000|2022-05-17 03:42:30|556.29|553.49|556.1|553.3|556.29|553.49|556.1|553.3|0
1652758960000|2022-05-17 03:42:40|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1652758970000|2022-05-17 03:42:50|556.2|553.4|556.2|553.4|556.2|553.4|556.1|553.3|0
1652758980000|2022-05-17 03:43:00|556.29|553.49|556.29|553.49|556.29|553.49|556.1|553.3|0
1652758990000|2022-05-17 03:43:10|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759000000|2022-05-17 03:43:20|556.29|553.49|556.47|553.67|556.47|553.67|556.29|553.49|0
1652759010000|2022-05-17 03:43:30|556.29|553.49|556.2|553.4|556.29|553.49|556.2|553.4|0
1652759020000|2022-05-17 03:43:40|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759030000|2022-05-17 03:43:50|555.92|553.12|555.92|553.12|556.01|553.21|555.92|553.12|0
1652759040000|2022-05-17 03:44:00|556.1|553.3|556.1|553.3|556.2|553.4|556.1|553.3|0
1652759060000|2022-05-17 03:44:20|556.2|553.4|556.2|553.4|556.2|553.4|556.1|553.3|0
1652759070000|2022-05-17 03:44:30|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759080000|2022-05-17 03:44:40|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1652759090000|2022-05-17 03:44:50|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759100000|2022-05-17 03:45:00|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1652759110000|2022-05-17 03:45:10|556.1|553.3|556.1|553.3|556.1|553.3|556.01|553.21|0
1652759130000|2022-05-17 03:45:30|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1652759140000|2022-05-17 03:45:40|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759150000|2022-05-17 03:45:50|556.01|553.21|555.92|553.12|556.1|553.3|555.92|553.12|0
1652759160000|2022-05-17 03:46:00|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759180000|2022-05-17 03:46:20|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1652759190000|2022-05-17 03:46:30|556.01|553.21|555.92|553.12|556.1|553.3|555.92|553.12|0
1652759200000|2022-05-17 03:46:40|555.73|552.93|555.64|552.84|555.73|552.93|555.64|552.84|0
1652759210000|2022-05-17 03:46:50|555.92|553.12|556.1|553.3|556.1|553.3|555.92|553.12|0
1652759220000|2022-05-17 03:47:00|555.92|553.12|556.01|553.21|556.01|553.21|555.92|553.12|0
1652759230000|2022-05-17 03:47:10|555.92|553.12|556.1|553.3|556.1|553.3|555.92|553.12|0
1652759260000|2022-05-17 03:47:40|556.29|553.49|556.29|553.49|556.29|553.49|556.2|553.4|0
1652759280000|2022-05-17 03:48:00|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759300000|2022-05-17 03:48:20|556.2|553.4|556.2|553.4|556.2|553.4|556.2|553.4|0
1652759310000|2022-05-17 03:48:30|556.29|553.49|556.29|553.49|556.29|553.49|556.1|553.3|0
1652759360000|2022-05-17 03:49:20|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759380000|2022-05-17 03:49:40|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1652759390000|2022-05-17 03:49:50|555.64|552.84|555.73|552.93|555.73|552.93|555.64|552.84|0
1652759410000|2022-05-17 03:50:10|555.54|552.74|555.64|552.84|555.64|552.84|555.54|552.74|0
1652759420000|2022-05-17 03:50:20|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1652759440000|2022-05-17 03:50:40|555.64|552.84|555.91|553.11|555.91|553.11|555.54|552.74|0
1652759450000|2022-05-17 03:50:50|556.01|553.21|556.01|553.21|556.01|553.21|556.01|553.21|0
1652759460000|2022-05-17 03:51:00|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652759480000|2022-05-17 03:51:20|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759490000|2022-05-17 03:51:30|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652759510000|2022-05-17 03:51:50|555.64|552.84|555.73|552.93|555.73|552.93|555.64|552.84|0
1652759520000|2022-05-17 03:52:00|555.91|553.11|556.1|553.3|556.1|553.3|555.91|553.11|0
1652759530000|2022-05-17 03:52:10|556.38|553.58|556.28|553.48|556.38|553.58|556.01|553.21|0
1652759540000|2022-05-17 03:52:20|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759550000|2022-05-17 03:52:30|556.28|553.48|555.73|552.93|556.28|553.48|555.73|552.93|0
1652759560000|2022-05-17 03:52:40|555.64|552.84|555.91|553.11|555.91|553.11|555.64|552.84|0
1652759570000|2022-05-17 03:52:50|555.82|553.02|555.82|553.02|555.91|553.11|555.73|552.93|0
1652759580000|2022-05-17 03:53:00|555.91|553.11|555.82|553.02|555.91|553.11|555.73|552.93|0
1652759590000|2022-05-17 03:53:10|555.91|553.11|556.1|553.3|556.1|553.3|555.91|553.11|0
1652759600000|2022-05-17 03:53:20|555.91|553.11|555.91|553.11|556.01|553.21|555.91|553.11|0
1652759610000|2022-05-17 03:53:30|555.82|553.02|555.91|553.11|555.91|553.11|555.82|553.02|0
1652759620000|2022-05-17 03:53:40|556.01|553.21|555.91|553.11|556.01|553.21|555.91|553.11|0
1652759630000|2022-05-17 03:53:50|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1652759640000|2022-05-17 03:54:00|556.01|553.21|556.1|553.3|556.1|553.3|556.01|553.21|0
1652759660000|2022-05-17 03:54:20|556.28|553.48|556.28|553.48|556.38|553.58|556.28|553.48|0
1652759690000|2022-05-17 03:54:50|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1652759700000|2022-05-17 03:55:00|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1652759710000|2022-05-17 03:55:10|556.66|553.86|556.66|553.86|556.66|553.86|556.57|553.77|0
1652759740000|2022-05-17 03:55:40|556.57|553.77|556.65|553.85|556.66|553.86|556.57|553.77|0
1652759770000|2022-05-17 03:56:10|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1652759780000|2022-05-17 03:56:20|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1652759790000|2022-05-17 03:56:30|556.84|554.04|556.84|554.04|556.84|554.04|556.75|553.95|0
1652759800000|2022-05-17 03:56:40|556.75|553.95|556.65|553.85|556.75|553.95|556.65|553.85|0
1652759810000|2022-05-17 03:56:50|556.57|553.77|556.47|553.67|556.57|553.77|556.47|553.67|0
1652759830000|2022-05-17 03:57:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1652759840000|2022-05-17 03:57:20|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1652759870000|2022-05-17 03:57:50|556.65|553.85|556.75|553.95|556.75|553.95|556.65|553.85|0
1652759880000|2022-05-17 03:58:00|556.84|554.04|556.94|554.14|557.03|554.23|556.84|554.04|0
1652759890000|2022-05-17 03:58:10|557.03|554.23|556.84|554.04|557.03|554.23|556.65|553.85|0
1652759900000|2022-05-17 03:58:20|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1652759910000|2022-05-17 03:58:30|557.21|554.41|556.84|554.04|557.21|554.41|556.84|554.04|0
1652759920000|2022-05-17 03:58:40|556.94|554.14|556.84|554.04|556.94|554.14|556.84|554.04|0
1652759930000|2022-05-17 03:58:50|557.03|554.23|556.84|554.04|557.03|554.23|556.84|554.04|0
1652759940000|2022-05-17 03:59:00|557.03|554.23|557.21|554.41|557.21|554.41|557.03|554.23|0
1652759950000|2022-05-17 03:59:10|557.31|554.51|557.4|554.6|557.4|554.6|557.31|554.51|0
1652759960000|2022-05-17 03:59:20|557.31|554.51|557.21|554.41|557.31|554.51|557.21|554.41|0
1652759970000|2022-05-17 03:59:30|557.03|554.23|557.03|554.23|557.21|554.41|557.03|554.23|0
1652759980000|2022-05-17 03:59:40|556.84|554.04|557.03|554.23|557.03|554.23|556.84|554.04|0
1652759990000|2022-05-17 03:59:50|556.94|554.14|557.03|554.23|557.03|554.23|556.94|554.14|0
1652760000000|2022-05-17 04:00:00|556.65|553.85|557.02|554.22|557.02|554.22|556.65|553.85|0
1652760010000|2022-05-17 04:00:10|556.75|553.95|556.65|553.85|556.75|553.95|556.65|553.85|0
1652760020000|2022-05-17 04:00:20|556.75|553.95|556.75|553.95|556.75|553.95|556.65|553.85|0
1652760040000|2022-05-17 04:00:40|556.84|554.04|556.75|553.95|556.84|554.04|556.75|553.95|0
1652760050000|2022-05-17 04:00:50|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1652760060000|2022-05-17 04:01:00|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1652760070000|2022-05-17 04:01:10|556.65|553.85|556.75|553.95|556.75|553.95|556.65|553.85|0
1652760080000|2022-05-17 04:01:20|556.84|554.04|557.21|554.41|557.21|554.41|556.84|554.04|0
1652760090000|2022-05-17 04:01:30|557.12|554.32|556.84|554.04|557.12|554.32|556.84|554.04|0
1652760100000|2022-05-17 04:01:40|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1652760110000|2022-05-17 04:01:50|556.94|554.14|556.94|554.14|556.94|554.14|556.84|554.04|0
1652760120000|2022-05-17 04:02:00|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1652760140000|2022-05-17 04:02:20|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1652760180000|2022-05-17 04:03:00|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1652760190000|2022-05-17 04:03:10|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1652760210000|2022-05-17 04:03:30|556.28|553.48|556.65|553.85|556.65|553.85|556.28|553.48|0
1652760220000|2022-05-17 04:03:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1652760230000|2022-05-17 04:03:50|556.84|554.04|556.75|553.95|556.84|554.04|556.75|553.95|0
1652760240000|2022-05-17 04:04:00|556.84|554.04|556.65|553.85|556.84|554.04|556.65|553.85|0
1652760250000|2022-05-17 04:04:10|556.47|553.67|556.65|553.85|556.65|553.85|556.47|553.67|0
1652760280000|2022-05-17 04:04:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1652760290000|2022-05-17 04:04:50|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1652760320000|2022-05-17 04:05:20|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1652760330000|2022-05-17 04:05:30|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1652760340000|2022-05-17 04:05:40|556.56|553.76|556.47|553.67|556.56|553.76|556.47|553.67|0
1652760350000|2022-05-17 04:05:50|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1652760360000|2022-05-17 04:06:00|556.09|553.29|555.82|553.02|556.09|553.29|555.82|553.02|0
1652760370000|2022-05-17 04:06:10|555.91|553.11|556.09|553.29|556.09|553.29|555.91|553.11|0
1652760380000|2022-05-17 04:06:20|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652760420000|2022-05-17 04:07:00|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1652760430000|2022-05-17 04:07:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1652760440000|2022-05-17 04:07:20|556.01|553.21|556.09|553.29|556.09|553.29|556.01|553.21|0
1652760460000|2022-05-17 04:07:40|556.01|553.21|555.72|552.92|556.01|553.21|555.72|552.92|0
1652760470000|2022-05-17 04:07:50|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652760480000|2022-05-17 04:08:00|555.82|553.02|555.72|552.92|555.91|553.11|555.72|552.92|0
1652760490000|2022-05-17 04:08:10|555.91|553.11|556.09|553.29|556.09|553.29|555.82|553.02|0
1652760510000|2022-05-17 04:08:30|555.91|553.11|556.01|553.21|556.01|553.21|555.91|553.11|0
1652760520000|2022-05-17 04:08:40|556.09|553.29|555.91|553.11|556.09|553.29|555.91|553.11|0
1652760530000|2022-05-17 04:08:50|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1652760540000|2022-05-17 04:09:00|555.54|552.74|555.91|553.11|555.91|553.11|555.54|552.74|0
1652760550000|2022-05-17 04:09:10|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1652760560000|2022-05-17 04:09:20|555.72|552.92|555.72|552.92|555.72|552.92|555.54|552.74|0
1652760570000|2022-05-17 04:09:30|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1652760630000|2022-05-17 04:10:30|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652760640000|2022-05-17 04:10:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1652760650000|2022-05-17 04:10:50|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1652760660000|2022-05-17 04:11:00|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1652760700000|2022-05-17 04:11:40|556|553.2|556|553.2|556|553.2|556|553.2|0
1652760710000|2022-05-17 04:11:50|555.91|553.11|555.72|552.92|555.91|553.11|555.72|552.92|0
1652760720000|2022-05-17 04:12:00|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1652760730000|2022-05-17 04:12:10|555.82|553.02|555.35|552.55|555.82|553.02|555.35|552.55|0
1652760740000|2022-05-17 04:12:20|555.26|552.46|555.35|552.55|555.35|552.55|555.26|552.46|0
1652760760000|2022-05-17 04:12:40|555.54|552.74|555.35|552.55|555.54|552.74|555.35|552.55|0
1652760770000|2022-05-17 04:12:50|555.17|552.37|554.52|551.72|555.35|552.55|554.52|551.72|0
1652760780000|2022-05-17 04:13:00|554.61|551.81|554.79|551.99|554.79|551.99|554.61|551.81|0
1652760790000|2022-05-17 04:13:10|554.89|552.09|554.89|552.09|554.89|552.09|554.79|551.99|0
1652760800000|2022-05-17 04:13:20|554.98|552.18|554.98|552.18|554.98|552.18|554.98|552.18|0
1652760810000|2022-05-17 04:13:30|554.89|552.09|555.08|552.28|555.08|552.28|554.89|552.09|0
1652760820000|2022-05-17 04:13:40|555.17|552.37|554.98|552.18|555.17|552.37|554.98|552.18|0
1652760850000|2022-05-17 04:14:10|555.16|552.36|554.98|552.18|555.16|552.36|554.98|552.18|0
1652760860000|2022-05-17 04:14:20|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1652760870000|2022-05-17 04:14:30|554.98|552.18|554.98|552.18|554.98|552.18|554.98|552.18|0
1652760880000|2022-05-17 04:14:40|555.08|552.28|554.98|552.18|555.08|552.28|554.98|552.18|0
1652760890000|2022-05-17 04:14:50|554.89|552.09|554.98|552.18|554.98|552.18|554.79|551.99|0
1652760910000|2022-05-17 04:15:10|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652760940000|2022-05-17 04:15:40|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1652760950000|2022-05-17 04:15:50|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652760960000|2022-05-17 04:16:00|554.98|552.18|554.98|552.18|554.98|552.18|554.89|552.09|0
1652760970000|2022-05-17 04:16:10|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652760990000|2022-05-17 04:16:30|555.35|552.55|555.26|552.46|555.35|552.55|555.26|552.46|0
1652761000000|2022-05-17 04:16:40|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652761010000|2022-05-17 04:16:50|554.98|552.18|554.98|552.18|554.98|552.18|554.79|551.99|0
1652761020000|2022-05-17 04:17:00|555.16|552.36|555.16|552.36|555.35|552.55|555.16|552.36|0
1652761030000|2022-05-17 04:17:10|555.26|552.46|555.16|552.36|555.26|552.46|555.16|552.36|0
1652761040000|2022-05-17 04:17:20|554.98|552.18|555.16|552.36|555.16|552.36|554.98|552.18|0
1652761050000|2022-05-17 04:17:30|555.26|552.46|555.35|552.55|555.35|552.55|555.26|552.46|0
1652761060000|2022-05-17 04:17:40|555.16|552.36|555.16|552.36|555.26|552.46|555.16|552.36|0
1652761070000|2022-05-17 04:17:50|554.79|551.99|554.98|552.18|554.98|552.18|554.79|551.99|0
1652761080000|2022-05-17 04:18:00|554.79|551.99|554.89|552.09|554.98|552.18|554.79|551.99|0
1652761090000|2022-05-17 04:18:10|554.98|552.18|554.79|551.99|554.98|552.18|554.79|551.99|0
1652761100000|2022-05-17 04:18:20|554.89|552.09|554.24|551.44|554.89|552.09|554.24|551.44|0
1652761110000|2022-05-17 04:18:30|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1652761120000|2022-05-17 04:18:40|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1652761130000|2022-05-17 04:18:50|554.52|551.72|554.42|551.62|554.52|551.72|554.42|551.62|0
1652761140000|2022-05-17 04:19:00|554.61|551.81|554.24|551.44|554.61|551.81|554.24|551.44|0
1652761150000|2022-05-17 04:19:10|554.33|551.53|554.42|551.62|554.42|551.62|554.33|551.53|0
1652761160000|2022-05-17 04:19:20|554.24|551.44|554.42|551.62|554.42|551.62|554.24|551.44|0
1652761170000|2022-05-17 04:19:30|554.24|551.44|554.24|551.44|554.24|551.44|554.24|551.44|0
1652761180000|2022-05-17 04:19:40|554.33|551.53|554.24|551.44|554.33|551.53|554.24|551.44|0
1652761210000|2022-05-17 04:20:10|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1652761230000|2022-05-17 04:20:30|553.87|551.07|554.05|551.25|554.05|551.25|553.87|551.07|0
1652761250000|2022-05-17 04:20:50|554.24|551.44|554.42|551.62|554.42|551.62|554.24|551.44|0
1652761270000|2022-05-17 04:21:10|554.61|551.81|554.42|551.62|554.61|551.81|554.42|551.62|0
1652761280000|2022-05-17 04:21:20|554.33|551.53|554.42|551.62|554.42|551.62|554.33|551.53|0
1652761290000|2022-05-17 04:21:30|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1652761320000|2022-05-17 04:22:00|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1652761330000|2022-05-17 04:22:10|554.24|551.44|554.42|551.62|554.42|551.62|554.24|551.44|0
1652761340000|2022-05-17 04:22:20|554.61|551.81|554.61|551.81|554.79|551.99|554.61|551.81|0
1652761360000|2022-05-17 04:22:40|554.79|551.99|554.79|551.99|554.79|551.99|554.79|551.99|0
1652761370000|2022-05-17 04:22:50|554.61|551.81|554.79|551.99|554.79|551.99|554.61|551.81|0
1652761380000|2022-05-17 04:23:00|554.7|551.9|554.42|551.62|554.7|551.9|554.42|551.62|0
1652761390000|2022-05-17 04:23:10|554.52|551.72|554.42|551.62|554.52|551.72|554.42|551.62|0
1652761400000|2022-05-17 04:23:20|554.33|551.53|554.42|551.62|554.42|551.62|554.33|551.53|0
1652761420000|2022-05-17 04:23:40|554.33|551.53|554.24|551.44|554.33|551.53|554.24|551.44|0
1652761430000|2022-05-17 04:23:50|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1652761440000|2022-05-17 04:24:00|554.24|551.44|554.24|551.44|554.24|551.44|554.24|551.44|0
1652761450000|2022-05-17 04:24:10|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1652761480000|2022-05-17 04:24:40|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1652761490000|2022-05-17 04:24:50|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1652761500000|2022-05-17 04:25:00|554.52|551.72|554.61|551.81|554.61|551.81|554.52|551.72|0
1652761510000|2022-05-17 04:25:10|554.52|551.72|554.42|551.62|554.61|551.81|554.42|551.62|0
1652761540000|2022-05-17 04:25:40|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1652761550000|2022-05-17 04:25:50|554.52|551.72|554.79|551.99|554.79|551.99|554.52|551.72|0
1652761560000|2022-05-17 04:26:00|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1652761570000|2022-05-17 04:26:10|554.61|551.81|554.79|551.99|554.89|552.09|554.61|551.81|0
1652761580000|2022-05-17 04:26:20|554.89|552.09|555.16|552.36|555.16|552.36|554.89|552.09|0
1652761590000|2022-05-17 04:26:30|555.07|552.27|555.26|552.46|555.26|552.46|555.07|552.27|0
1652761600000|2022-05-17 04:26:40|555.35|552.55|555.35|552.55|555.35|552.55|555.16|552.36|0
1652761620000|2022-05-17 04:27:00|555.44|552.64|555.53|552.73|555.72|552.92|555.44|552.64|0
1652761630000|2022-05-17 04:27:10|555.44|552.64|555.26|552.46|555.44|552.64|555.26|552.46|0
1652761640000|2022-05-17 04:27:20|554.98|552.18|555.16|552.36|555.16|552.36|554.98|552.18|0
1652761650000|2022-05-17 04:27:30|555.26|552.46|555.16|552.36|555.26|552.46|555.16|552.36|0
1652761660000|2022-05-17 04:27:40|555.35|552.55|555.53|552.73|555.53|552.73|555.35|552.55|0
1652761670000|2022-05-17 04:27:50|555.63|552.83|555.53|552.73|555.63|552.83|555.53|552.73|0
1652761680000|2022-05-17 04:28:00|555.63|552.83|555.81|553.01|555.81|553.01|555.63|552.83|0
1652761690000|2022-05-17 04:28:10|555.72|552.92|555.72|552.92|555.72|552.92|555.63|552.83|0
1652761700000|2022-05-17 04:28:20|555.63|552.83|555.9|553.1|555.9|553.1|555.63|552.83|0
1652761710000|2022-05-17 04:28:30|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1652761720000|2022-05-17 04:28:40|555.81|553.01|555.9|553.1|555.9|553.1|555.81|553.01|0
1652761740000|2022-05-17 04:29:00|555.72|552.92|555.9|553.1|555.9|553.1|555.72|552.92|0
1652761750000|2022-05-17 04:29:10|555.81|553.01|555.9|553.1|555.9|553.1|555.81|553.01|0
1652761760000|2022-05-17 04:29:20|555.72|552.92|555.72|552.92|555.81|553.01|555.72|552.92|0
1652761770000|2022-05-17 04:29:30|555.9|553.1|555.9|553.1|555.9|553.1|555.81|553.01|0
1652761800000|2022-05-17 04:30:00|556.09|553.29|556.27|553.47|556.46|553.66|556.09|553.29|0
1652761810000|2022-05-17 04:30:10|556.09|553.29|555.9|553.1|556.09|553.29|555.9|553.1|0
1652761820000|2022-05-17 04:30:20|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1652761830000|2022-05-17 04:30:30|555.81|553.01|555.53|552.73|555.81|553.01|555.53|552.73|0
1652761850000|2022-05-17 04:30:50|555.35|552.55|555.26|552.46|555.35|552.55|555.26|552.46|0
1652761860000|2022-05-17 04:31:00|555.07|552.27|554.97|552.17|555.16|552.36|554.97|552.17|0
1652761870000|2022-05-17 04:31:10|555.16|552.36|555.16|552.36|555.16|552.36|555.07|552.27|0
1652761880000|2022-05-17 04:31:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652761890000|2022-05-17 04:31:30|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652761940000|2022-05-17 04:32:20|555.07|552.27|554.97|552.17|555.07|552.27|554.97|552.17|0
1652761950000|2022-05-17 04:32:30|555.07|552.27|555.16|552.36|555.16|552.36|555.07|552.27|0
1652761960000|2022-05-17 04:32:40|554.79|551.99|554.97|552.17|554.97|552.17|554.79|551.99|0
1652761970000|2022-05-17 04:32:50|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1652761980000|2022-05-17 04:33:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1652761990000|2022-05-17 04:33:10|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1652762000000|2022-05-17 04:33:20|555.63|552.83|555.53|552.73|555.63|552.83|555.53|552.73|0
1652762020000|2022-05-17 04:33:40|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1652762030000|2022-05-17 04:33:50|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1652762050000|2022-05-17 04:34:10|555.63|552.83|555.53|552.73|555.63|552.83|555.53|552.73|0
1652762060000|2022-05-17 04:34:20|555.34|552.54|555.53|552.73|555.53|552.73|555.34|552.54|0
1652762070000|2022-05-17 04:34:30|555.34|552.54|555.44|552.64|555.44|552.64|555.34|552.54|0
1652762090000|2022-05-17 04:34:50|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1652762100000|2022-05-17 04:35:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1652762120000|2022-05-17 04:35:20|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1652762130000|2022-05-17 04:35:30|555.44|552.64|555.34|552.54|555.44|552.64|555.34|552.54|0
1652762160000|2022-05-17 04:36:00|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1652762170000|2022-05-17 04:36:10|555.34|552.54|555.34|552.54|555.44|552.64|555.34|552.54|0
1652762200000|2022-05-17 04:36:40|555.25|552.45|555.16|552.36|555.25|552.45|555.16|552.36|0
1652762210000|2022-05-17 04:36:50|555.07|552.27|555.07|552.27|555.07|552.27|554.97|552.17|0
1652762220000|2022-05-17 04:37:00|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762230000|2022-05-17 04:37:10|555.07|552.27|554.97|552.17|555.07|552.27|554.97|552.17|0
1652762240000|2022-05-17 04:37:20|554.79|551.99|554.7|551.9|554.88|552.08|554.7|551.9|0
1652762250000|2022-05-17 04:37:30|554.6|551.8|554.79|551.99|554.79|551.99|554.6|551.8|0
1652762260000|2022-05-17 04:37:40|554.7|551.9|554.79|551.99|554.79|551.99|554.6|551.8|0
1652762280000|2022-05-17 04:38:00|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1652762290000|2022-05-17 04:38:10|554.79|551.99|554.97|552.17|554.97|552.17|554.7|551.9|0
1652762310000|2022-05-17 04:38:30|555.16|552.36|554.97|552.17|555.16|552.36|554.97|552.17|0
1652762320000|2022-05-17 04:38:40|554.79|551.99|554.79|551.99|554.79|551.99|554.7|551.9|0
1652762330000|2022-05-17 04:38:50|554.97|552.17|554.97|552.17|554.97|552.17|554.88|552.08|0
1652762340000|2022-05-17 04:39:00|555.16|552.36|555.07|552.27|555.16|552.36|554.97|552.17|0
1652762350000|2022-05-17 04:39:10|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652762360000|2022-05-17 04:39:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762370000|2022-05-17 04:39:30|554.79|551.99|554.7|551.9|554.79|551.99|554.6|551.8|0
1652762380000|2022-05-17 04:39:40|554.79|551.99|554.79|551.99|554.97|552.17|554.79|551.99|0
1652762400000|2022-05-17 04:40:00|554.6|551.8|554.88|552.08|554.97|552.17|554.6|551.8|0
1652762410000|2022-05-17 04:40:10|554.97|552.17|554.79|551.99|554.97|552.17|554.79|551.99|0
1652762430000|2022-05-17 04:40:30|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762440000|2022-05-17 04:40:40|554.79|551.99|554.79|551.99|554.97|552.17|554.79|551.99|0
1652762450000|2022-05-17 04:40:50|554.88|552.08|554.79|551.99|554.88|552.08|554.79|551.99|0
1652762460000|2022-05-17 04:41:00|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1652762470000|2022-05-17 04:41:10|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762480000|2022-05-17 04:41:20|555.16|552.36|555.16|552.36|555.25|552.45|555.16|552.36|0
1652762490000|2022-05-17 04:41:30|555.07|552.27|555.16|552.36|555.16|552.36|555.07|552.27|0
1652762500000|2022-05-17 04:41:40|554.97|552.17|555.07|552.27|555.07|552.27|554.97|552.17|0
1652762510000|2022-05-17 04:41:50|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762520000|2022-05-17 04:42:00|554.79|551.99|554.97|552.17|554.97|552.17|554.79|551.99|0
1652762530000|2022-05-17 04:42:10|555.07|552.27|555.16|552.36|555.16|552.36|555.07|552.27|0
1652762540000|2022-05-17 04:42:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762550000|2022-05-17 04:42:30|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1652762560000|2022-05-17 04:42:40|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652762580000|2022-05-17 04:43:00|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762610000|2022-05-17 04:43:30|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1652762620000|2022-05-17 04:43:40|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1652762630000|2022-05-17 04:43:50|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1652762640000|2022-05-17 04:44:00|554.41|551.61|554.51|551.71|554.51|551.71|554.41|551.61|0
1652762660000|2022-05-17 04:44:20|554.41|551.61|553.86|551.06|554.41|551.61|553.86|551.06|0
1652762670000|2022-05-17 04:44:30|554.04|551.24|554.23|551.43|554.23|551.43|554.04|551.24|0
1652762680000|2022-05-17 04:44:40|554.04|551.24|553.67|550.87|554.04|551.24|553.67|550.87|0
1652762690000|2022-05-17 04:44:50|553.49|550.69|553.86|551.06|553.86|551.06|553.49|550.69|0
1652762700000|2022-05-17 04:45:00|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1652762710000|2022-05-17 04:45:10|553.77|550.97|553.86|551.06|553.86|551.06|553.67|550.87|0
1652762720000|2022-05-17 04:45:20|553.77|550.97|553.86|551.06|553.86|551.06|553.77|550.97|0
1652762730000|2022-05-17 04:45:30|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1652762740000|2022-05-17 04:45:40|554.14|551.34|554.32|551.52|554.32|551.52|554.14|551.34|0
1652762750000|2022-05-17 04:45:50|554.23|551.43|554.23|551.43|554.23|551.43|554.23|551.43|0
1652762760000|2022-05-17 04:46:00|554.14|551.34|554.04|551.24|554.14|551.34|554.04|551.24|0
1652762770000|2022-05-17 04:46:10|553.95|551.15|553.86|551.06|553.95|551.15|553.67|550.87|0
1652762790000|2022-05-17 04:46:30|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1652762800000|2022-05-17 04:46:40|553.86|551.06|554.04|551.24|554.04|551.24|553.86|551.06|0
1652762810000|2022-05-17 04:46:50|554.23|551.43|554.41|551.61|554.41|551.61|554.23|551.43|0
1652762820000|2022-05-17 04:47:00|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1652762830000|2022-05-17 04:47:10|554.23|551.43|554.04|551.24|554.23|551.43|554.04|551.24|0
1652762840000|2022-05-17 04:47:20|554.32|551.52|554.23|551.43|554.32|551.52|554.23|551.43|0
1652762850000|2022-05-17 04:47:30|554.32|551.52|554.6|551.8|554.6|551.8|554.32|551.52|0
1652762860000|2022-05-17 04:47:40|554.51|551.71|554.6|551.8|554.6|551.8|554.51|551.71|0
1652762880000|2022-05-17 04:48:00|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1652762890000|2022-05-17 04:48:10|554.41|551.61|554.41|551.61|554.51|551.71|554.41|551.61|0
1652762900000|2022-05-17 04:48:20|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1652762910000|2022-05-17 04:48:30|554.78|551.98|554.69|551.89|554.78|551.98|554.69|551.89|0
1652762920000|2022-05-17 04:48:40|554.6|551.8|554.6|551.8|554.6|551.8|554.41|551.61|0
1652762930000|2022-05-17 04:48:50|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1652762940000|2022-05-17 04:49:00|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652762960000|2022-05-17 04:49:20|554.6|551.8|554.97|552.17|554.97|552.17|554.6|551.8|0
1652762970000|2022-05-17 04:49:30|554.78|551.98|554.97|552.17|554.97|552.17|554.78|551.98|0
1652762980000|2022-05-17 04:49:40|554.78|551.98|554.6|551.8|554.78|551.98|554.51|551.71|0
1652762990000|2022-05-17 04:49:50|554.51|551.71|554.23|551.43|554.51|551.71|554.23|551.43|0
1652763000000|2022-05-17 04:50:00|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1652763010000|2022-05-17 04:50:10|554.14|551.34|554.23|551.43|554.23|551.43|554.14|551.34|0
1652763020000|2022-05-17 04:50:20|554.14|551.34|554.23|551.43|554.23|551.43|554.04|551.24|0
1652763030000|2022-05-17 04:50:30|554.32|551.52|554.23|551.43|554.41|551.61|554.23|551.43|0
1652763040000|2022-05-17 04:50:40|554.41|551.61|554.32|551.52|554.41|551.61|554.32|551.52|0
1652763050000|2022-05-17 04:50:50|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652763060000|2022-05-17 04:51:00|554.23|551.43|554.04|551.24|554.23|551.43|554.04|551.24|0
1652763070000|2022-05-17 04:51:10|554.23|551.43|554.04|551.24|554.23|551.43|554.04|551.24|0
1652763080000|2022-05-17 04:51:20|554.14|551.34|554.23|551.43|554.23|551.43|554.14|551.34|0
1652763100000|2022-05-17 04:51:40|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1652763110000|2022-05-17 04:51:50|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652763120000|2022-05-17 04:52:00|554.23|551.43|554.32|551.52|554.41|551.61|554.23|551.43|0
1652763130000|2022-05-17 04:52:10|554.23|551.43|554.23|551.43|554.23|551.43|554.14|551.34|0
1652763140000|2022-05-17 04:52:20|554.41|551.61|554.23|551.43|554.41|551.61|554.23|551.43|0
1652763150000|2022-05-17 04:52:30|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652763190000|2022-05-17 04:53:10|554.6|551.8|554.32|551.52|554.6|551.8|554.32|551.52|0
1652763200000|2022-05-17 04:53:20|554.41|551.61|554.41|551.61|554.41|551.61|554.23|551.43|0
1652763220000|2022-05-17 04:53:40|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1652763230000|2022-05-17 04:53:50|554.6|551.8|554.78|551.98|554.78|551.98|554.6|551.8|0
1652763240000|2022-05-17 04:54:00|554.97|552.17|554.6|551.8|554.97|552.17|554.6|551.8|0
1652763250000|2022-05-17 04:54:10|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1652763260000|2022-05-17 04:54:20|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1652763270000|2022-05-17 04:54:30|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1652763280000|2022-05-17 04:54:40|554.88|552.08|555.15|552.35|555.15|552.35|554.88|552.08|0
1652763300000|2022-05-17 04:55:00|555.06|552.26|555.25|552.45|555.25|552.45|555.06|552.26|0
1652763310000|2022-05-17 04:55:10|555.06|552.26|555.15|552.35|555.15|552.35|555.06|552.26|0
1652763320000|2022-05-17 04:55:20|555.34|552.54|555.34|552.54|555.52|552.72|555.34|552.54|0
1652763340000|2022-05-17 04:55:40|555.43|552.63|555.34|552.54|555.52|552.72|555.34|552.54|0
1652763350000|2022-05-17 04:55:50|555.06|552.26|554.97|552.17|555.06|552.26|554.97|552.17|0
1652763360000|2022-05-17 04:56:00|554.88|552.08|554.78|551.98|554.88|552.08|554.78|551.98|0
1652763370000|2022-05-17 04:56:10|554.69|551.89|554.78|551.98|554.78|551.98|554.69|551.89|0
1652763380000|2022-05-17 04:56:20|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1652763390000|2022-05-17 04:56:30|554.97|552.17|554.78|551.98|554.97|552.17|554.78|551.98|0
1652763400000|2022-05-17 04:56:40|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1652763410000|2022-05-17 04:56:50|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1652763420000|2022-05-17 04:57:00|554.6|551.8|554.22|551.42|554.6|551.8|554.22|551.42|0
1652763430000|2022-05-17 04:57:10|554.41|551.61|554.6|551.8|554.6|551.8|554.41|551.61|0
1652763440000|2022-05-17 04:57:20|554.78|551.98|554.69|551.89|554.78|551.98|554.69|551.89|0
1652763450000|2022-05-17 04:57:30|554.78|551.98|554.6|551.8|554.78|551.98|554.6|551.8|0
1652763460000|2022-05-17 04:57:40|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1652763480000|2022-05-17 04:58:00|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1652763490000|2022-05-17 04:58:10|554.41|551.61|554.22|551.42|554.41|551.61|554.22|551.42|0
1652763500000|2022-05-17 04:58:20|554.04|551.24|554.14|551.34|554.22|551.42|554.04|551.24|0
1652763510000|2022-05-17 04:58:30|554.41|551.61|554.69|551.89|554.69|551.89|554.41|551.61|0
1652763520000|2022-05-17 04:58:40|554.59|551.79|554.59|551.79|554.59|551.79|554.41|551.61|0
1652763570000|2022-05-17 04:59:30|554.51|551.71|554.51|551.71|554.51|551.71|554.51|551.71|0
1652763580000|2022-05-17 04:59:40|554.59|551.79|554.59|551.79|554.69|551.89|554.59|551.79|0
1652763590000|2022-05-17 04:59:50|554.78|551.98|554.59|551.79|554.78|551.98|554.59|551.79|0
1652763600000|2022-05-17 05:00:00|554.69|551.89|554.59|551.79|554.69|551.89|554.59|551.79|0
1652763610000|2022-05-17 05:00:10|554.41|551.61|554.22|551.42|554.41|551.61|554.22|551.42|0
1652763620000|2022-05-17 05:00:20|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652763630000|2022-05-17 05:00:30|554.59|551.79|554.96|552.16|554.96|552.16|554.59|551.79|0
1652763640000|2022-05-17 05:00:40|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1652763650000|2022-05-17 05:00:50|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1652763660000|2022-05-17 05:01:00|555.25|552.45|554.78|551.98|555.25|552.45|554.78|551.98|0
1652763670000|2022-05-17 05:01:10|554.96|552.16|554.78|551.98|554.96|552.16|554.78|551.98|0
1652763680000|2022-05-17 05:01:20|554.96|552.16|555.06|552.26|555.06|552.26|554.88|552.08|0
1652763690000|2022-05-17 05:01:30|554.96|552.16|554.78|551.98|554.96|552.16|554.78|551.98|0
1652763700000|2022-05-17 05:01:40|554.96|552.16|554.78|551.98|554.96|552.16|554.78|551.98|0
1652763710000|2022-05-17 05:01:50|554.96|552.16|554.59|551.79|554.96|552.16|554.59|551.79|0
1652763720000|2022-05-17 05:02:00|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652763730000|2022-05-17 05:02:10|554.59|551.79|554.22|551.42|554.59|551.79|554.22|551.42|0
1652763740000|2022-05-17 05:02:20|554.04|551.24|553.85|551.05|554.04|551.24|553.85|551.05|0
1652763750000|2022-05-17 05:02:30|553.76|550.96|553.76|550.96|553.76|550.96|553.67|550.87|0
1652763760000|2022-05-17 05:02:40|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1652763770000|2022-05-17 05:02:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1652763790000|2022-05-17 05:03:10|553.67|550.87|553.95|551.15|553.95|551.15|553.67|550.87|0
1652763800000|2022-05-17 05:03:20|554.04|551.24|553.95|551.15|554.04|551.24|553.95|551.15|0
1652763810000|2022-05-17 05:03:30|554.04|551.24|553.85|551.05|554.04|551.24|553.85|551.05|0
1652763830000|2022-05-17 05:03:50|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1652763840000|2022-05-17 05:04:00|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652763860000|2022-05-17 05:04:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1652763870000|2022-05-17 05:04:30|554.22|551.42|554.41|551.61|554.41|551.61|554.22|551.42|0
1652763920000|2022-05-17 05:05:20|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652763950000|2022-05-17 05:05:50|553.76|550.96|553.95|551.15|553.95|551.15|553.67|550.87|0
1652763960000|2022-05-17 05:06:00|554.04|551.24|554.04|551.24|554.04|551.24|554.04|551.24|0
1652763970000|2022-05-17 05:06:10|554.13|551.33|554.04|551.24|554.13|551.33|554.04|551.24|0
1652763980000|2022-05-17 05:06:20|553.95|551.15|554.22|551.42|554.22|551.42|553.95|551.15|0
1652763990000|2022-05-17 05:06:30|554.13|551.33|554.04|551.24|554.13|551.33|554.04|551.24|0
1652764000000|2022-05-17 05:06:40|554.13|551.33|554.41|551.61|554.41|551.61|554.13|551.33|0
1652764010000|2022-05-17 05:06:50|554.22|551.42|554.5|551.7|554.5|551.7|554.22|551.42|0
1652764020000|2022-05-17 05:07:00|554.59|551.79|554.59|551.79|554.78|551.98|554.59|551.79|0
1652764030000|2022-05-17 05:07:10|554.78|551.98|554.59|551.79|554.78|551.98|554.59|551.79|0
1652764050000|2022-05-17 05:07:30|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652764060000|2022-05-17 05:07:40|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1652764070000|2022-05-17 05:07:50|554.5|551.7|554.41|551.61|554.5|551.7|554.41|551.61|0
1652764080000|2022-05-17 05:08:00|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1652764090000|2022-05-17 05:08:10|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1652764100000|2022-05-17 05:08:20|554.22|551.42|553.67|550.87|554.22|551.42|553.67|550.87|0
1652764110000|2022-05-17 05:08:30|553.48|550.68|553.3|550.5|553.48|550.68|553.3|550.5|0
1652764120000|2022-05-17 05:08:40|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1652764130000|2022-05-17 05:08:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1652764140000|2022-05-17 05:09:00|553.58|550.78|553.67|550.87|553.67|550.87|553.58|550.78|0
1652764150000|2022-05-17 05:09:10|553.85|551.05|553.95|551.15|554.04|551.24|553.85|551.05|0
1652764160000|2022-05-17 05:09:20|554.04|551.24|553.95|551.15|554.04|551.24|553.95|551.15|0
1652764170000|2022-05-17 05:09:30|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652764180000|2022-05-17 05:09:40|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1652764200000|2022-05-17 05:10:00|553.29|550.49|553.48|550.68|553.48|550.68|553.29|550.49|0
1652764250000|2022-05-17 05:10:50|553.58|550.78|553.48|550.68|553.58|550.78|553.48|550.68|0
1652764260000|2022-05-17 05:11:00|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1652764270000|2022-05-17 05:11:10|553.11|550.31|553.21|550.41|553.29|550.49|553.11|550.31|0
1652764280000|2022-05-17 05:11:20|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1652764290000|2022-05-17 05:11:30|553.21|550.41|553.29|550.49|553.29|550.49|553.21|550.41|0
1652764310000|2022-05-17 05:11:50|553.48|550.68|553.29|550.49|553.48|550.68|553.29|550.49|0
1652764320000|2022-05-17 05:12:00|553.21|550.41|553.29|550.49|553.29|550.49|553.21|550.41|0
1652764340000|2022-05-17 05:12:20|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1652764350000|2022-05-17 05:12:30|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1652764360000|2022-05-17 05:12:40|553.48|550.68|553.11|550.31|553.48|550.68|553.11|550.31|0
1652764370000|2022-05-17 05:12:50|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1652764380000|2022-05-17 05:13:00|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1652764390000|2022-05-17 05:13:10|552.92|550.12|553.29|550.49|553.29|550.49|552.92|550.12|0
1652764420000|2022-05-17 05:13:40|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1652764460000|2022-05-17 05:14:20|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1652764470000|2022-05-17 05:14:30|553.57|550.77|553.85|551.05|553.85|551.05|553.57|550.77|0
1652764480000|2022-05-17 05:14:40|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764490000|2022-05-17 05:14:50|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652764510000|2022-05-17 05:15:10|554.4|551.6|554.03|551.23|554.4|551.6|554.03|551.23|0
1652764530000|2022-05-17 05:15:30|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652764550000|2022-05-17 05:15:50|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764560000|2022-05-17 05:16:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652764570000|2022-05-17 05:16:10|553.76|550.96|553.76|550.96|553.85|551.05|553.76|550.96|0
1652764580000|2022-05-17 05:16:20|553.66|550.86|553.76|550.96|553.76|550.96|553.66|550.86|0
1652764590000|2022-05-17 05:16:30|553.85|551.05|553.94|551.14|554.03|551.23|553.85|551.05|0
1652764600000|2022-05-17 05:16:40|554.22|551.42|554.03|551.23|554.22|551.42|554.03|551.23|0
1652764610000|2022-05-17 05:16:50|554.22|551.42|554.4|551.6|554.4|551.6|554.22|551.42|0
1652764630000|2022-05-17 05:17:10|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652764640000|2022-05-17 05:17:20|554.03|551.23|553.85|551.05|554.13|551.33|553.85|551.05|0
1652764650000|2022-05-17 05:17:30|554.03|551.23|554.22|551.42|554.22|551.42|554.03|551.23|0
1652764670000|2022-05-17 05:17:50|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1652764680000|2022-05-17 05:18:00|554.22|551.42|554.13|551.33|554.22|551.42|554.13|551.33|0
1652764690000|2022-05-17 05:18:10|554.22|551.42|554.13|551.33|554.22|551.42|554.03|551.23|0
1652764700000|2022-05-17 05:18:20|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764710000|2022-05-17 05:18:30|554.22|551.42|554.03|551.23|554.22|551.42|554.03|551.23|0
1652764740000|2022-05-17 05:19:00|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652764750000|2022-05-17 05:19:10|554.13|551.33|554.03|551.23|554.13|551.33|554.03|551.23|0
1652764760000|2022-05-17 05:19:20|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1652764770000|2022-05-17 05:19:30|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764780000|2022-05-17 05:19:40|554.22|551.42|554.03|551.23|554.22|551.42|554.03|551.23|0
1652764790000|2022-05-17 05:19:50|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652764800000|2022-05-17 05:20:00|554.03|551.23|554.22|551.42|554.22|551.42|554.03|551.23|0
1652764810000|2022-05-17 05:20:10|554.03|551.23|554.03|551.23|554.03|551.23|553.85|551.05|0
1652764820000|2022-05-17 05:20:20|554.4|551.6|554.03|551.23|554.4|551.6|554.03|551.23|0
1652764830000|2022-05-17 05:20:30|554.22|551.42|554.03|551.23|554.22|551.42|554.03|551.23|0
1652764840000|2022-05-17 05:20:40|554.13|551.33|553.85|551.05|554.13|551.33|553.85|551.05|0
1652764870000|2022-05-17 05:21:10|553.66|550.86|553.85|551.05|553.85|551.05|553.66|550.86|0
1652764900000|2022-05-17 05:21:40|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764920000|2022-05-17 05:22:00|553.85|551.05|554.03|551.23|554.03|551.23|553.85|551.05|0
1652764930000|2022-05-17 05:22:10|554.22|551.42|554.59|551.79|554.59|551.79|554.22|551.42|0
1652764940000|2022-05-17 05:22:20|554.68|551.88|554.4|551.6|554.68|551.88|554.4|551.6|0
1652764970000|2022-05-17 05:22:50|554.31|551.51|554.22|551.42|554.4|551.6|554.22|551.42|0
1652764980000|2022-05-17 05:23:00|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652764990000|2022-05-17 05:23:10|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652765000000|2022-05-17 05:23:20|554.03|551.23|553.85|551.05|554.22|551.42|553.85|551.05|0
1652765010000|2022-05-17 05:23:30|553.66|550.86|554.22|551.42|554.22|551.42|553.66|550.86|0
1652765020000|2022-05-17 05:23:40|554.13|551.33|553.66|550.86|554.13|551.33|553.66|550.86|0
1652765030000|2022-05-17 05:23:50|553.85|551.05|554.03|551.23|554.03|551.23|553.85|551.05|0
1652765040000|2022-05-17 05:24:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652765050000|2022-05-17 05:24:10|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765060000|2022-05-17 05:24:20|553.85|551.05|553.66|550.86|553.85|551.05|553.66|550.86|0
1652765070000|2022-05-17 05:24:30|553.85|551.05|554.03|551.23|554.03|551.23|553.85|551.05|0
1652765080000|2022-05-17 05:24:40|553.94|551.14|554.03|551.23|554.03|551.23|553.94|551.14|0
1652765090000|2022-05-17 05:24:50|553.94|551.14|554.03|551.23|554.03|551.23|553.94|551.14|0
1652765100000|2022-05-17 05:25:00|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652765110000|2022-05-17 05:25:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1652765130000|2022-05-17 05:25:30|553.29|550.49|553.57|550.77|553.66|550.86|553.29|550.49|0
1652765140000|2022-05-17 05:25:40|553.85|551.05|553.85|551.05|553.85|551.05|553.85|551.05|0
1652765150000|2022-05-17 05:25:50|554.03|551.23|553.85|551.05|554.03|551.23|553.85|551.05|0
1652765160000|2022-05-17 05:26:00|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1652765170000|2022-05-17 05:26:10|553.66|550.86|553.47|550.67|553.66|550.86|553.47|550.67|0
1652765180000|2022-05-17 05:26:20|553.66|550.86|553.47|550.67|553.66|550.86|553.47|550.67|0
1652765210000|2022-05-17 05:26:50|553.29|550.49|553.29|550.49|553.29|550.49|553.29|550.49|0
1652765220000|2022-05-17 05:27:00|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1652765230000|2022-05-17 05:27:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1652765260000|2022-05-17 05:27:40|553.76|550.96|553.84|551.04|553.84|551.04|553.76|550.96|0
1652765270000|2022-05-17 05:27:50|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765280000|2022-05-17 05:28:00|553.94|551.14|553.84|551.04|553.94|551.14|553.84|551.04|0
1652765290000|2022-05-17 05:28:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1652765310000|2022-05-17 05:28:30|553.57|550.77|553.57|550.77|553.57|550.77|553.57|550.77|0
1652765320000|2022-05-17 05:28:40|553.66|550.86|553.66|550.86|553.66|550.86|553.57|550.77|0
1652765350000|2022-05-17 05:29:10|553.84|551.04|553.94|551.14|553.94|551.14|553.84|551.04|0
1652765360000|2022-05-17 05:29:20|553.84|551.04|554.03|551.23|554.03|551.23|553.84|551.04|0
1652765380000|2022-05-17 05:29:40|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1652765400000|2022-05-17 05:30:00|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765410000|2022-05-17 05:30:10|553.84|551.04|553.75|550.95|553.84|551.04|553.75|550.95|0
1652765420000|2022-05-17 05:30:20|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1652765430000|2022-05-17 05:30:30|553.75|550.95|553.66|550.86|553.84|551.04|553.66|550.86|0
1652765450000|2022-05-17 05:30:50|553.84|551.04|553.66|550.86|553.84|551.04|553.66|550.86|0
1652765460000|2022-05-17 05:31:00|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1652765480000|2022-05-17 05:31:20|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765490000|2022-05-17 05:31:30|553.94|551.14|553.84|551.04|554.03|551.23|553.84|551.04|0
1652765500000|2022-05-17 05:31:40|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765520000|2022-05-17 05:32:00|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1652765540000|2022-05-17 05:32:20|553.66|550.86|553.84|551.04|553.84|551.04|553.66|550.86|0
1652765550000|2022-05-17 05:32:30|553.66|550.86|553.84|551.04|553.84|551.04|553.66|550.86|0
1652765590000|2022-05-17 05:33:10|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765610000|2022-05-17 05:33:30|554.12|551.32|554.21|551.41|554.21|551.41|554.12|551.32|0
1652765620000|2022-05-17 05:33:40|554.03|551.23|554.21|551.41|554.21|551.41|554.03|551.23|0
1652765640000|2022-05-17 05:34:00|553.84|551.04|553.94|551.14|554.03|551.23|553.84|551.04|0
1652765650000|2022-05-17 05:34:10|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1652765660000|2022-05-17 05:34:20|554.21|551.41|554.31|551.51|554.4|551.6|554.21|551.41|0
1652765670000|2022-05-17 05:34:30|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1652765690000|2022-05-17 05:34:50|554.58|551.78|554.95|552.15|554.95|552.15|554.58|551.78|0
1652765700000|2022-05-17 05:35:00|555.32|552.52|554.95|552.15|555.32|552.52|554.95|552.15|0
1652765710000|2022-05-17 05:35:10|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1652765730000|2022-05-17 05:35:30|555.32|552.52|555.14|552.34|555.32|552.52|555.14|552.34|0
1652765740000|2022-05-17 05:35:40|555.05|552.25|555.14|552.34|555.14|552.34|554.95|552.15|0
1652765760000|2022-05-17 05:36:00|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1652765770000|2022-05-17 05:36:10|555.14|552.34|554.95|552.15|555.14|552.34|554.95|552.15|0
1652765790000|2022-05-17 05:36:30|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1652765800000|2022-05-17 05:36:40|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1652765810000|2022-05-17 05:36:50|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1652765820000|2022-05-17 05:37:00|554.4|551.6|554.58|551.78|554.58|551.78|554.4|551.6|0
1652765850000|2022-05-17 05:37:30|554.49|551.69|554.58|551.78|554.58|551.78|554.4|551.6|0
1652765860000|2022-05-17 05:37:40|554.4|551.6|554.21|551.41|554.4|551.6|554.21|551.41|0
1652765870000|2022-05-17 05:37:50|554.4|551.6|554.58|551.78|554.58|551.78|554.4|551.6|0
1652765890000|2022-05-17 05:38:10|554.68|551.88|554.77|551.97|554.95|552.15|554.68|551.88|0
1652765900000|2022-05-17 05:38:20|554.86|552.06|554.77|551.97|554.95|552.15|554.77|551.97|0
1652765910000|2022-05-17 05:38:30|554.95|552.15|555.14|552.34|555.14|552.34|554.95|552.15|0
1652765940000|2022-05-17 05:39:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1652765950000|2022-05-17 05:39:10|555.51|552.71|555.51|552.71|555.69|552.89|555.51|552.71|0
1652765960000|2022-05-17 05:39:20|555.32|552.52|555.51|552.71|555.51|552.71|555.32|552.52|0
1652765970000|2022-05-17 05:39:30|555.69|552.89|555.51|552.71|555.69|552.89|555.51|552.71|0
1652765980000|2022-05-17 05:39:40|555.6|552.8|555.32|552.52|555.6|552.8|555.32|552.52|0
1652765990000|2022-05-17 05:39:50|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1652766000000|2022-05-17 05:40:00|555.23|552.43|555.32|552.52|555.32|552.52|555.23|552.43|0
1652766010000|2022-05-17 05:40:10|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1652766020000|2022-05-17 05:40:20|555.69|552.89|555.51|552.71|555.69|552.89|555.51|552.71|0
1652766030000|2022-05-17 05:40:30|555.32|552.52|555.14|552.34|555.32|552.52|555.14|552.34|0
1652766050000|2022-05-17 05:40:50|555.32|552.52|555.42|552.62|555.51|552.71|555.32|552.52|0
1652766060000|2022-05-17 05:41:00|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1652766070000|2022-05-17 05:41:10|555.32|552.52|555.23|552.43|555.32|552.52|555.23|552.43|0
1652766080000|2022-05-17 05:41:20|555.14|552.34|555.32|552.52|555.32|552.52|555.14|552.34|0
1652766100000|2022-05-17 05:41:40|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1652766130000|2022-05-17 05:42:10|554.95|552.15|555.14|552.34|555.32|552.52|554.95|552.15|0
1652766140000|2022-05-17 05:42:20|554.95|552.15|555.14|552.34|555.32|552.52|554.95|552.15|0
1652766150000|2022-05-17 05:42:30|555.32|552.52|555.14|552.34|555.32|552.52|555.14|552.34|0
1652766160000|2022-05-17 05:42:40|555.05|552.25|554.86|552.06|555.05|552.25|554.86|552.06|0
1652766170000|2022-05-17 05:42:50|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1652766180000|2022-05-17 05:43:00|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1652766190000|2022-05-17 05:43:10|554.86|552.06|554.95|552.15|554.95|552.15|554.86|552.06|0
1652766230000|2022-05-17 05:43:50|554.86|552.06|554.58|551.78|554.86|552.06|554.58|551.78|0
1652766240000|2022-05-17 05:44:00|554.49|551.69|554.58|551.78|554.58|551.78|554.39|551.59|0
1652766250000|2022-05-17 05:44:10|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1652766260000|2022-05-17 05:44:20|554.68|551.88|554.58|551.78|554.68|551.88|554.58|551.78|0
1652766270000|2022-05-17 05:44:30|554.77|551.97|554.68|551.88|554.77|551.97|554.68|551.88|0
1652766280000|2022-05-17 05:44:40|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1652766290000|2022-05-17 05:44:50|554.39|551.59|554.21|551.41|554.39|551.59|554.21|551.41|0
1652766300000|2022-05-17 05:45:00|554.39|551.59|554.31|551.51|554.39|551.59|554.31|551.51|0
1652766310000|2022-05-17 05:45:10|554.39|551.59|554.39|551.59|554.39|551.59|554.31|551.51|0
1652766320000|2022-05-17 05:45:20|554.21|551.41|552.54|549.74|554.21|551.41|552.54|549.74|0
1652766330000|2022-05-17 05:45:30|552.27|549.47|551.8|549|552.27|549.47|551.8|549|0
1652766350000|2022-05-17 05:45:50|551.99|549.19|551.99|549.19|552.08|549.28|551.99|549.19|0
1652766360000|2022-05-17 05:46:00|551.9|549.1|551.99|549.19|552.17|549.37|551.9|549.1|0
1652766380000|2022-05-17 05:46:20|551.9|549.1|551.8|549|551.99|549.19|551.8|549|0
1652766390000|2022-05-17 05:46:30|551.99|549.19|551.99|549.19|551.99|549.19|551.99|549.19|0
1652766400000|2022-05-17 05:46:40|551.9|549.1|551.8|549|551.9|549.1|551.8|549|0
1652766410000|2022-05-17 05:46:50|551.99|549.19|551.62|548.82|551.99|549.19|551.62|548.82|0
1652766420000|2022-05-17 05:47:00|551.53|548.73|551.62|548.82|551.62|548.82|551.53|548.73|0
1652766430000|2022-05-17 05:47:10|551.71|548.91|551.9|549.1|551.99|549.19|551.71|548.91|0
1652766440000|2022-05-17 05:47:20|551.8|549|551.62|548.82|551.8|549|551.62|548.82|0
1652766450000|2022-05-17 05:47:30|551.43|548.63|549.87|547.07|551.43|548.63|549.87|547.07|0
1652766460000|2022-05-17 05:47:40|549.96|547.16|550.14|547.34|550.14|547.34|549.96|547.16|0
1652766470000|2022-05-17 05:47:50|550.24|547.44|549.96|547.16|550.24|547.44|549.96|547.16|0
1652766480000|2022-05-17 05:48:00|549.87|547.07|549.96|547.16|549.96|547.16|549.87|547.07|0
1652766490000|2022-05-17 05:48:10|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1652766500000|2022-05-17 05:48:20|549.96|547.16|550.14|547.34|550.14|547.34|549.96|547.16|0
1652766510000|2022-05-17 05:48:30|550.24|547.44|550.42|547.62|550.51|547.71|550.24|547.44|0
1652766520000|2022-05-17 05:48:40|550.33|547.53|550.51|547.71|550.51|547.71|550.33|547.53|0
1652766530000|2022-05-17 05:48:50|550.69|547.89|550.33|547.53|550.69|547.89|550.33|547.53|0
1652766540000|2022-05-17 05:49:00|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1652766550000|2022-05-17 05:49:10|550.42|547.62|550.24|547.44|550.69|547.89|550.24|547.44|0
1652766560000|2022-05-17 05:49:20|550.33|547.53|550.33|547.53|550.33|547.53|550.24|547.44|0
1652766570000|2022-05-17 05:49:30|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1652766580000|2022-05-17 05:49:40|549.87|547.07|549.96|547.16|549.96|547.16|549.87|547.07|0
1652766590000|2022-05-17 05:49:50|550.05|547.25|550.14|547.34|550.14|547.34|550.05|547.25|0
1652766600000|2022-05-17 05:50:00|550.05|547.25|550.24|547.44|550.24|547.44|550.05|547.25|0
1652766610000|2022-05-17 05:50:10|550.33|547.53|550.42|547.62|550.42|547.62|550.33|547.53|0
1652766620000|2022-05-17 05:50:20|550.51|547.71|550.51|547.71|550.51|547.71|550.33|547.53|0
1652766630000|2022-05-17 05:50:30|550.69|547.89|550.88|548.08|550.88|548.08|550.69|547.89|0
1652766640000|2022-05-17 05:50:40|550.69|547.89|551.25|548.45|551.25|548.45|550.69|547.89|0
1652766650000|2022-05-17 05:50:50|551.43|548.63|550.88|548.08|551.43|548.63|550.88|548.08|0
1652766660000|2022-05-17 05:51:00|551.06|548.26|551.16|548.36|551.16|548.36|551.06|548.26|0
1652766670000|2022-05-17 05:51:10|551.25|548.45|551.06|548.26|551.25|548.45|551.06|548.26|0
1652766680000|2022-05-17 05:51:20|551.16|548.36|551.43|548.63|551.43|548.63|551.16|548.36|0
1652766690000|2022-05-17 05:51:30|551.62|548.82|551.43|548.63|551.62|548.82|551.43|548.63|0
1652766700000|2022-05-17 05:51:40|551.34|548.54|551.25|548.45|551.43|548.63|551.25|548.45|0
1652766710000|2022-05-17 05:51:50|551.06|548.26|550.69|547.89|551.06|548.26|550.69|547.89|0
1652766720000|2022-05-17 05:52:00|550.61|547.81|550.61|547.81|550.69|547.89|550.51|547.71|0
1652766730000|2022-05-17 05:52:10|550.51|547.71|550.51|547.71|550.61|547.81|550.51|547.71|0
1652766740000|2022-05-17 05:52:20|550.79|547.99|550.69|547.89|550.79|547.99|550.61|547.81|0
1652766750000|2022-05-17 05:52:30|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1652766760000|2022-05-17 05:52:40|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1652766770000|2022-05-17 05:52:50|550.69|547.89|550.51|547.71|550.69|547.89|550.51|547.71|0
1652766780000|2022-05-17 05:53:00|550.79|547.99|550.88|548.08|550.88|548.08|550.79|547.99|0
1652766790000|2022-05-17 05:53:10|551.25|548.45|551.06|548.26|551.25|548.45|551.06|548.26|0
1652766800000|2022-05-17 05:53:20|551.16|548.36|551.16|548.36|551.16|548.36|551.06|548.26|0
1652766810000|2022-05-17 05:53:30|551.25|548.45|550.97|548.17|551.25|548.45|550.97|548.17|0
1652766820000|2022-05-17 05:53:40|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1652766830000|2022-05-17 05:53:50|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1652766840000|2022-05-17 05:54:00|551.06|548.26|550.88|548.08|551.06|548.26|550.88|548.08|0
1652766850000|2022-05-17 05:54:10|550.79|547.99|550.88|548.08|550.88|548.08|550.79|547.99|0
1652766860000|2022-05-17 05:54:20|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652766870000|2022-05-17 05:54:30|550.69|547.89|550.88|548.08|550.88|548.08|550.69|547.89|0
1652766880000|2022-05-17 05:54:40|550.79|547.99|550.88|548.08|550.88|548.08|550.79|547.99|0
1652766890000|2022-05-17 05:54:50|551.06|548.26|551.16|548.36|551.16|548.36|551.06|548.26|0
1652766900000|2022-05-17 05:55:00|551.06|548.26|551.43|548.63|551.43|548.63|551.06|548.26|0
1652766910000|2022-05-17 05:55:10|551.25|548.45|551.16|548.36|551.25|548.45|551.16|548.36|0
1652766920000|2022-05-17 05:55:20|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1652766930000|2022-05-17 05:55:30|551.25|548.45|551.25|548.45|551.34|548.54|551.25|548.45|0
1652766940000|2022-05-17 05:55:40|551.16|548.36|551.25|548.45|551.25|548.45|551.16|548.36|0
1652766950000|2022-05-17 05:55:50|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1652766960000|2022-05-17 05:56:00|551.25|548.45|551.16|548.36|551.25|548.45|551.16|548.36|0
1652766970000|2022-05-17 05:56:10|550.88|548.08|550.69|547.89|550.88|548.08|550.69|547.89|0
1652766980000|2022-05-17 05:56:20|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652766990000|2022-05-17 05:56:30|550.88|548.08|550.88|548.08|550.97|548.17|550.88|548.08|0
1652767010000|2022-05-17 05:56:50|550.69|547.89|550.51|547.71|550.69|547.89|550.51|547.71|0
1652767020000|2022-05-17 05:57:00|550.42|547.62|550.05|547.25|550.42|547.62|550.05|547.25|0
1652767030000|2022-05-17 05:57:10|550.14|547.34|550.42|547.62|550.42|547.62|550.14|547.34|0
1652767040000|2022-05-17 05:57:20|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1652767050000|2022-05-17 05:57:30|550.23|547.43|550.51|547.71|550.51|547.71|550.23|547.43|0
1652767060000|2022-05-17 05:57:40|550.32|547.52|550.88|548.08|550.88|548.08|550.32|547.52|0
1652767070000|2022-05-17 05:57:50|550.79|547.99|550.69|547.89|550.79|547.99|550.69|547.89|0
1652767080000|2022-05-17 05:58:00|550.79|547.99|550.88|548.08|550.88|548.08|550.79|547.99|0
1652767090000|2022-05-17 05:58:10|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652767100000|2022-05-17 05:58:20|550.97|548.17|550.88|548.08|550.97|548.17|550.88|548.08|0
1652767110000|2022-05-17 05:58:30|550.69|547.89|550.69|547.89|550.79|547.99|550.69|547.89|0
1652767120000|2022-05-17 05:58:40|551.06|548.26|551.06|548.26|551.06|548.26|550.97|548.17|0
1652767130000|2022-05-17 05:58:50|551.16|548.36|551.06|548.26|551.16|548.36|551.06|548.26|0
1652767140000|2022-05-17 05:59:00|551.16|548.36|551.25|548.45|551.25|548.45|551.16|548.36|0
1652767150000|2022-05-17 05:59:10|550.88|548.08|551.06|548.26|551.06|548.26|550.88|548.08|0
1652767160000|2022-05-17 05:59:20|550.88|548.08|550.79|547.99|550.88|548.08|550.79|547.99|0
1652767170000|2022-05-17 05:59:30|550.69|547.89|550.88|548.08|550.88|548.08|550.69|547.89|0
1652767180000|2022-05-17 05:59:40|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652767190000|2022-05-17 05:59:50|550.69|547.89|550.88|548.08|550.88|548.08|550.69|547.89|0
1652767200000|2022-05-17 06:00:00|551.06|548.26|551.61|548.81|551.61|548.81|551.06|548.26|0
1652767210000|2022-05-17 06:00:10|551.71|548.91|551.8|549|551.8|549|551.71|548.91|0
1652767220000|2022-05-17 06:00:20|551.61|548.81|551.8|549|551.8|549|551.61|548.81|0
1652767230000|2022-05-17 06:00:30|551.61|548.81|551.43|548.63|551.61|548.81|551.43|548.63|0
1652767240000|2022-05-17 06:00:40|551.24|548.44|551.24|548.44|551.34|548.54|551.24|548.44|0
1652767250000|2022-05-17 06:00:50|551.06|548.26|550.88|548.08|551.06|548.26|550.88|548.08|0
1652767260000|2022-05-17 06:01:00|550.69|547.89|550.69|547.89|550.69|547.89|550.51|547.71|0
1652767280000|2022-05-17 06:01:20|550.79|547.99|551.06|548.26|551.06|548.26|550.79|547.99|0
1652767290000|2022-05-17 06:01:30|550.88|548.08|550.69|547.89|550.88|548.08|550.69|547.89|0
1652767300000|2022-05-17 06:01:40|551.06|548.26|551.16|548.36|551.16|548.36|551.06|548.26|0
1652767310000|2022-05-17 06:01:50|551.24|548.44|550.88|548.08|551.24|548.44|550.88|548.08|0
1652767320000|2022-05-17 06:02:00|551.06|548.26|551.16|548.36|551.16|548.36|551.06|548.26|0
1652767330000|2022-05-17 06:02:10|551.06|548.26|551.24|548.44|551.24|548.44|551.06|548.26|0
1652767340000|2022-05-17 06:02:20|551.34|548.54|551.43|548.63|551.43|548.63|551.34|548.54|0
1652767350000|2022-05-17 06:02:30|551.61|548.81|551.61|548.81|551.71|548.91|551.61|548.81|0
1652767360000|2022-05-17 06:02:40|551.71|548.91|551.34|548.54|551.71|548.91|551.34|548.54|0
1652767370000|2022-05-17 06:02:50|551.24|548.44|550.87|548.07|551.24|548.44|550.87|548.07|0
1652767380000|2022-05-17 06:03:00|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652767390000|2022-05-17 06:03:10|551.06|548.26|550.97|548.17|551.06|548.26|550.97|548.17|0
1652767400000|2022-05-17 06:03:20|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1652767410000|2022-05-17 06:03:30|550.69|547.89|550.79|547.99|550.79|547.99|550.69|547.89|0
1652767420000|2022-05-17 06:03:40|550.87|548.07|550.51|547.71|550.87|548.07|550.42|547.62|0
1652767430000|2022-05-17 06:03:50|550.42|547.62|550.42|547.62|550.51|547.71|550.42|547.62|0
1652767440000|2022-05-17 06:04:00|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1652767450000|2022-05-17 06:04:10|550.32|547.52|550.32|547.52|550.51|547.71|550.32|547.52|0
1652767460000|2022-05-17 06:04:20|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1652767470000|2022-05-17 06:04:30|550.32|547.52|550.14|547.34|550.32|547.52|550.14|547.34|0
1652767480000|2022-05-17 06:04:40|549.95|547.15|550.32|547.52|550.32|547.52|549.95|547.15|0
1652767490000|2022-05-17 06:04:50|550.42|547.62|550.87|548.07|550.87|548.07|550.42|547.62|0
1652767510000|2022-05-17 06:05:10|550.69|547.89|550.6|547.8|550.87|548.07|550.6|547.8|0
1652767520000|2022-05-17 06:05:20|550.69|547.89|550.79|547.99|550.79|547.99|550.69|547.89|0
1652767530000|2022-05-17 06:05:30|551.06|548.26|551.52|548.72|551.52|548.72|551.06|548.26|0
1652767540000|2022-05-17 06:05:40|551.43|548.63|551.52|548.72|551.61|548.81|551.43|548.63|0
1652767550000|2022-05-17 06:05:50|551.24|548.44|550.87|548.07|551.24|548.44|550.87|548.07|0
1652767560000|2022-05-17 06:06:00|550.97|548.17|550.87|548.07|551.15|548.35|550.87|548.07|0
1652767570000|2022-05-17 06:06:10|550.79|547.99|551.06|548.26|551.06|548.26|550.79|547.99|0
1652767580000|2022-05-17 06:06:20|550.97|548.17|551.06|548.26|551.06|548.26|550.97|548.17|0
1652767600000|2022-05-17 06:06:40|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1652767610000|2022-05-17 06:06:50|551.24|548.44|551.61|548.81|551.61|548.81|551.24|548.44|0
1652767620000|2022-05-17 06:07:00|551.71|548.91|551.61|548.81|551.71|548.91|551.61|548.81|0
1652767630000|2022-05-17 06:07:10|551.71|548.91|551.43|548.63|551.71|548.91|551.43|548.63|0
1652767640000|2022-05-17 06:07:20|551.52|548.72|551.8|549|551.8|549|551.43|548.63|0
1652767650000|2022-05-17 06:07:30|551.89|549.09|551.89|549.09|551.89|549.09|551.8|549|0
1652767660000|2022-05-17 06:07:40|551.98|549.18|551.71|548.91|551.98|549.18|551.71|548.91|0
1652767670000|2022-05-17 06:07:50|551.8|549|551.06|548.26|551.8|549|551.06|548.26|0
1652767680000|2022-05-17 06:08:00|550.87|548.07|550.97|548.17|551.06|548.26|550.87|548.07|0
1652767690000|2022-05-17 06:08:10|550.87|548.07|550.69|547.89|550.87|548.07|550.69|547.89|0
1652767700000|2022-05-17 06:08:20|550.87|548.07|550.6|547.8|550.87|548.07|550.6|547.8|0
1652767710000|2022-05-17 06:08:30|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1652767720000|2022-05-17 06:08:40|550.6|547.8|550.5|547.7|550.6|547.8|550.5|547.7|0
1652767730000|2022-05-17 06:08:50|550.69|547.89|550.5|547.7|550.69|547.89|550.5|547.7|0
1652767740000|2022-05-17 06:09:00|550.6|547.8|550.5|547.7|550.6|547.8|550.5|547.7|0
1652767750000|2022-05-17 06:09:10|550.69|547.89|550.87|548.07|550.87|548.07|550.69|547.89|0
1652767760000|2022-05-17 06:09:20|550.97|548.17|550.87|548.07|550.97|548.17|550.87|548.07|0
1652767770000|2022-05-17 06:09:30|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1652767780000|2022-05-17 06:09:40|551.24|548.44|551.15|548.35|551.24|548.44|551.15|548.35|0
1652767790000|2022-05-17 06:09:50|551.06|548.26|550.87|548.07|551.06|548.26|550.87|548.07|0
1652767800000|2022-05-17 06:10:00|550.97|548.17|550.69|547.89|550.97|548.17|550.32|547.52|0
1652767810000|2022-05-17 06:10:10|550.6|547.8|550.5|547.7|550.6|547.8|550.5|547.7|0
1652767820000|2022-05-17 06:10:20|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1652767830000|2022-05-17 06:10:30|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1652767840000|2022-05-17 06:10:40|550.05|547.25|550.32|547.52|550.32|547.52|550.05|547.25|0
1652767850000|2022-05-17 06:10:50|550.23|547.43|550.32|547.52|550.32|547.52|550.23|547.43|0
1652767860000|2022-05-17 06:11:00|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1652767870000|2022-05-17 06:11:10|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1652767880000|2022-05-17 06:11:20|550.32|547.52|550.32|547.52|550.5|547.7|550.32|547.52|0
1652767900000|2022-05-17 06:11:40|550.05|547.25|550.32|547.52|550.32|547.52|550.05|547.25|0
1652767920000|2022-05-17 06:12:00|550.13|547.33|549.95|547.15|550.32|547.52|549.95|547.15|0
1652767930000|2022-05-17 06:12:10|550.05|547.25|549.95|547.15|550.05|547.25|549.58|546.78|0
1652767940000|2022-05-17 06:12:20|550.05|547.25|550.04|547.24|550.13|547.33|550.04|547.24|0
1652767950000|2022-05-17 06:12:30|550.13|547.33|550.32|547.52|550.32|547.52|550.13|547.33|0
1652767960000|2022-05-17 06:12:40|550.5|547.7|550.32|547.52|550.5|547.7|550.32|547.52|0
1652767970000|2022-05-17 06:12:50|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1652767980000|2022-05-17 06:13:00|550.32|547.52|549.95|547.15|550.32|547.52|549.95|547.15|0
1652767990000|2022-05-17 06:13:10|549.76|546.96|550.32|547.52|550.32|547.52|549.76|546.96|0
1652768000000|2022-05-17 06:13:20|550.04|547.24|550.6|547.8|550.6|547.8|550.04|547.24|0
1652768010000|2022-05-17 06:13:30|550.32|547.52|550.32|547.52|550.32|547.52|550.23|547.43|0
1652768020000|2022-05-17 06:13:40|550.41|547.61|550.87|548.07|550.87|548.07|550.41|547.61|0
1652768030000|2022-05-17 06:13:50|550.69|547.89|551.06|548.26|551.06|548.26|550.69|547.89|0
1652768040000|2022-05-17 06:14:00|550.97|548.17|551.06|548.26|551.06|548.26|550.97|548.17|0
1652768050000|2022-05-17 06:14:10|550.78|547.98|551.24|548.44|551.24|548.44|550.78|547.98|0
1652768060000|2022-05-17 06:14:20|551.15|548.35|551.24|548.44|551.24|548.44|551.06|548.26|0
1652768070000|2022-05-17 06:14:30|551.43|548.63|551.24|548.44|551.43|548.63|551.24|548.44|0
1652768080000|2022-05-17 06:14:40|551.15|548.35|551.24|548.44|551.24|548.44|551.15|548.35|0
1652768090000|2022-05-17 06:14:50|551.43|548.63|551.43|548.63|551.43|548.63|551.43|548.63|0
1652768100000|2022-05-17 06:15:00|551.24|548.44|551.06|548.26|551.24|548.44|551.06|548.26|0
1652768110000|2022-05-17 06:15:10|550.97|548.17|551.06|548.26|551.06|548.26|550.87|548.07|0
1652768120000|2022-05-17 06:15:20|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1652768130000|2022-05-17 06:15:30|551.06|548.26|550.87|548.07|551.06|548.26|550.87|548.07|0
1652768140000|2022-05-17 06:15:40|551.15|548.35|550.87|548.07|551.15|548.35|550.87|548.07|0
1652768150000|2022-05-17 06:15:50|550.97|548.17|551.15|548.35|551.15|548.35|550.97|548.17|0
1652768160000|2022-05-17 06:16:00|551.42|548.62|551.24|548.44|551.42|548.62|551.24|548.44|0
1652768170000|2022-05-17 06:16:10|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1652768180000|2022-05-17 06:16:20|551.24|548.44|551.24|548.44|551.24|548.44|551.24|548.44|0
1652768190000|2022-05-17 06:16:30|551.34|548.54|551.42|548.62|551.42|548.62|551.34|548.54|0
1652768200000|2022-05-17 06:16:40|551.34|548.54|551.34|548.54|551.42|548.62|551.34|548.54|0
1652768210000|2022-05-17 06:16:50|551.42|548.62|551.79|548.99|551.79|548.99|551.42|548.62|0
1652768220000|2022-05-17 06:17:00|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1652768230000|2022-05-17 06:17:10|551.98|549.18|551.89|549.09|551.98|549.18|551.89|549.09|0
1652768240000|2022-05-17 06:17:20|551.79|548.99|551.98|549.18|551.98|549.18|551.79|548.99|0
1652768260000|2022-05-17 06:17:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1652768270000|2022-05-17 06:17:50|551.89|549.09|552.16|549.36|552.16|549.36|551.89|549.09|0
1652768280000|2022-05-17 06:18:00|552.35|549.55|552.16|549.36|552.35|549.55|552.16|549.36|0
1652768290000|2022-05-17 06:18:10|552.35|549.55|552.35|549.55|552.35|549.55|552.26|549.46|0
1652768300000|2022-05-17 06:18:20|552.26|549.46|552.35|549.55|552.35|549.55|552.26|549.46|0
1652768310000|2022-05-17 06:18:30|552.26|549.46|552.16|549.36|552.35|549.55|552.16|549.36|0
1652768320000|2022-05-17 06:18:40|552.26|549.46|552.53|549.73|552.53|549.73|552.26|549.46|0
1652768330000|2022-05-17 06:18:50|552.63|549.83|552.53|549.73|552.72|549.92|552.53|549.73|0
1652768340000|2022-05-17 06:19:00|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1652768360000|2022-05-17 06:19:20|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1652768390000|2022-05-17 06:19:50|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1652768400000|2022-05-17 06:20:00|552.53|549.73|552.63|549.83|552.63|549.83|552.53|549.73|0
1652768410000|2022-05-17 06:20:10|552.72|549.92|552.35|549.55|552.72|549.92|552.35|549.55|0
1652768420000|2022-05-17 06:20:20|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1652768430000|2022-05-17 06:20:30|552.35|549.55|552.16|549.36|552.35|549.55|552.16|549.36|0
1652768440000|2022-05-17 06:20:40|552.35|549.55|552.16|549.36|552.35|549.55|552.16|549.36|0
1652768460000|2022-05-17 06:21:00|552.07|549.27|551.98|549.18|552.07|549.27|551.98|549.18|0
1652768480000|2022-05-17 06:21:20|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1652768490000|2022-05-17 06:21:30|552.53|549.73|552.72|549.92|552.72|549.92|552.53|549.73|0
1652768500000|2022-05-17 06:21:40|551.98|549.18|552.16|549.36|552.35|549.55|551.98|549.18|0
1652768510000|2022-05-17 06:21:50|551.98|549.18|551.7|548.9|551.98|549.18|551.7|548.9|0
1652768520000|2022-05-17 06:22:00|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1652768530000|2022-05-17 06:22:10|551.42|548.62|551.61|548.81|551.61|548.81|551.42|548.62|0
1652768540000|2022-05-17 06:22:20|551.7|548.9|551.79|548.99|551.79|548.99|551.7|548.9|0
1652768550000|2022-05-17 06:22:30|551.61|548.81|551.61|548.81|551.79|548.99|551.61|548.81|0
1652768560000|2022-05-17 06:22:40|551.7|548.9|551.79|548.99|551.79|548.99|551.7|548.9|0
1652768570000|2022-05-17 06:22:50|551.7|548.9|551.89|549.09|551.98|549.18|551.7|548.9|0
1652768580000|2022-05-17 06:23:00|551.7|548.9|551.79|548.99|551.79|548.99|551.7|548.9|0
1652768590000|2022-05-17 06:23:10|551.89|549.09|551.79|548.99|551.98|549.18|551.79|548.99|0
1652768600000|2022-05-17 06:23:20|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1652768620000|2022-05-17 06:23:40|551.98|549.18|551.89|549.09|552.07|549.27|551.89|549.09|0
1652768630000|2022-05-17 06:23:50|551.98|549.18|552.16|549.36|552.16|549.36|551.98|549.18|0
1652768640000|2022-05-17 06:24:00|552.35|549.55|552.26|549.46|552.35|549.55|552.26|549.46|0
1652768650000|2022-05-17 06:24:10|552.35|549.55|552.53|549.73|552.53|549.73|552.35|549.55|0
1652768660000|2022-05-17 06:24:20|552.44|549.64|552.35|549.55|552.44|549.64|552.16|549.36|0
1652768670000|2022-05-17 06:24:30|552.16|549.36|552.35|549.55|552.35|549.55|552.16|549.36|0
1652768680000|2022-05-17 06:24:40|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1652768690000|2022-05-17 06:24:50|551.98|549.18|551.98|549.18|551.98|549.18|551.98|549.18|0
1652768700000|2022-05-17 06:25:00|552.07|549.27|552.53|549.73|552.53|549.73|552.07|549.27|0
1652768710000|2022-05-17 06:25:10|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1652768720000|2022-05-17 06:25:20|552.53|549.73|552.44|549.64|552.53|549.73|552.44|549.64|0
1652768730000|2022-05-17 06:25:30|552.53|549.73|552.35|549.55|552.53|549.73|552.35|549.55|0
1652768740000|2022-05-17 06:25:40|552.26|549.46|552.35|549.55|552.35|549.55|552.26|549.46|0
1652768750000|2022-05-17 06:25:50|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1652768760000|2022-05-17 06:26:00|552.26|549.46|552.35|549.55|552.35|549.55|552.26|549.46|0
1652768780000|2022-05-17 06:26:20|552.44|549.64|552.53|549.73|552.53|549.73|552.44|549.64|0
1652768790000|2022-05-17 06:26:30|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1652768800000|2022-05-17 06:26:40|552.35|549.55|552.44|549.64|552.53|549.73|552.35|549.55|0
1652768810000|2022-05-17 06:26:50|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1652768830000|2022-05-17 06:27:10|552.53|549.73|552.35|549.55|552.53|549.73|552.35|549.55|0
1652768840000|2022-05-17 06:27:20|552.16|549.36|551.98|549.18|552.16|549.36|551.98|549.18|0
1652768850000|2022-05-17 06:27:30|552.16|549.36|552.26|549.46|552.35|549.55|552.16|549.36|0
1652768860000|2022-05-17 06:27:40|552.34|549.54|552.26|549.46|552.34|549.54|551.98|549.18|0
1652768870000|2022-05-17 06:27:50|552.34|549.54|552.16|549.36|552.34|549.54|552.16|549.36|0
1652768880000|2022-05-17 06:28:00|552.26|549.46|552.26|549.46|552.34|549.54|552.26|549.46|0
1652768890000|2022-05-17 06:28:10|552.34|549.54|552.16|549.36|552.34|549.54|552.16|549.36|0
1652768920000|2022-05-17 06:28:40|552.07|549.27|551.79|548.99|552.07|549.27|551.79|548.99|0
1652768930000|2022-05-17 06:28:50|551.7|548.9|551.7|548.9|551.7|548.9|551.61|548.81|0
1652768940000|2022-05-17 06:29:00|551.61|548.81|551.79|548.99|551.79|548.99|551.61|548.81|0
1652768950000|2022-05-17 06:29:10|551.97|549.17|551.89|549.09|551.97|549.17|551.89|549.09|0
1652768960000|2022-05-17 06:29:20|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1652768970000|2022-05-17 06:29:30|552.16|549.36|552.34|549.54|552.34|549.54|552.16|549.36|0
1652768980000|2022-05-17 06:29:40|552.26|549.46|552.53|549.73|552.53|549.73|552.26|549.46|0
1652768990000|2022-05-17 06:29:50|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1652769000000|2022-05-17 06:30:00|552.26|549.46|552.34|549.54|552.44|549.64|552.16|549.36|0
1652769010000|2022-05-17 06:30:10|552.16|549.36|552.07|549.27|552.16|549.36|552.07|549.27|0
1652769020000|2022-05-17 06:30:20|551.7|548.9|552.16|549.36|552.16|549.36|551.7|548.9|0
1652769030000|2022-05-17 06:30:30|552.34|549.54|551.97|549.17|552.34|549.54|551.97|549.17|0
1652769040000|2022-05-17 06:30:40|552.07|549.27|552.16|549.36|552.16|549.36|552.07|549.27|0
1652769050000|2022-05-17 06:30:50|551.97|549.17|552.16|549.36|552.16|549.36|551.97|549.17|0
1652769070000|2022-05-17 06:31:10|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1652769080000|2022-05-17 06:31:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1652769090000|2022-05-17 06:31:30|551.6|548.8|551.42|548.62|551.6|548.8|551.42|548.62|0
1652769110000|2022-05-17 06:31:50|551.23|548.43|551.52|548.72|551.52|548.72|551.23|548.43|0
1652769120000|2022-05-17 06:32:00|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1652769130000|2022-05-17 06:32:10|551.52|548.72|551.42|548.62|551.52|548.72|551.42|548.62|0
1652769140000|2022-05-17 06:32:20|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1652769160000|2022-05-17 06:32:40|551.33|548.53|551.33|548.53|551.33|548.53|551.33|548.53|0
1652769170000|2022-05-17 06:32:50|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1652769180000|2022-05-17 06:33:00|551.52|548.72|551.6|548.8|551.6|548.8|551.52|548.72|0
1652769200000|2022-05-17 06:33:20|551.79|548.99|551.6|548.8|551.79|548.99|551.6|548.8|0
1652769210000|2022-05-17 06:33:30|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1652769230000|2022-05-17 06:33:50|552.07|549.27|551.79|548.99|552.07|549.27|551.79|548.99|0
1652769250000|2022-05-17 06:34:10|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1652769260000|2022-05-17 06:34:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1652769270000|2022-05-17 06:34:30|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1652769290000|2022-05-17 06:34:50|552.16|549.36|551.97|549.17|552.16|549.36|551.88|549.08|0
1652769300000|2022-05-17 06:35:00|552.07|549.27|552.16|549.36|552.16|549.36|552.07|549.27|0
1652769310000|2022-05-17 06:35:10|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1652769320000|2022-05-17 06:35:20|554.25|551.45|554.34|551.54|554.34|551.54|554.25|551.45|0
1652769330000|2022-05-17 06:35:30|554.25|551.45|552.24|549.44|554.34|551.54|552.24|549.44|0
1652769340000|2022-05-17 06:35:40|552.32|549.52|552.24|549.44|552.32|549.52|552.14|549.34|0
1652769350000|2022-05-17 06:35:50|552.14|549.34|552.32|549.52|552.32|549.52|552.14|549.34|0
1652769370000|2022-05-17 06:36:10|552.23|549.43|552.32|549.52|552.32|549.52|552.23|549.43|0
1652769380000|2022-05-17 06:36:20|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1652769390000|2022-05-17 06:36:30|552.32|549.52|552.14|549.34|552.32|549.52|552.14|549.34|0
1652769400000|2022-05-17 06:36:40|551.87|549.07|551.4|548.6|551.87|549.07|551.4|548.6|0
1652769410000|2022-05-17 06:36:50|551.5|548.7|551.4|548.6|551.5|548.7|551.31|548.51|0
1652769420000|2022-05-17 06:37:00|551.68|548.88|551.22|548.42|551.68|548.88|551.22|548.42|0
1652769430000|2022-05-17 06:37:10|550.85|548.05|551.22|548.42|551.22|548.42|550.85|548.05|0
1652769460000|2022-05-17 06:37:40|551.03|548.23|550.94|548.14|551.03|548.23|550.94|548.14|0
1652769470000|2022-05-17 06:37:50|551.03|548.23|551.03|548.23|551.03|548.23|550.94|548.14|0
1652769480000|2022-05-17 06:38:00|551.22|548.42|551.03|548.23|551.22|548.42|551.03|548.23|0
1652769490000|2022-05-17 06:38:10|551.13|548.33|551.03|548.23|551.13|548.33|551.03|548.23|0
1652769500000|2022-05-17 06:38:20|550.85|548.05|550.76|547.96|550.85|548.05|550.76|547.96|0
1652769510000|2022-05-17 06:38:30|550.66|547.86|550.48|547.68|550.66|547.86|550.48|547.68|0
1652769520000|2022-05-17 06:38:40|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652769530000|2022-05-17 06:38:50|550.76|547.96|550.85|548.05|550.85|548.05|550.76|547.96|0
1652769540000|2022-05-17 06:39:00|550.76|547.96|550.66|547.86|550.76|547.96|550.66|547.86|0
1652769550000|2022-05-17 06:39:10|550.29|547.49|550.29|547.49|550.39|547.59|550.29|547.49|0
1652769560000|2022-05-17 06:39:20|550.48|547.68|550.48|547.68|550.48|547.68|550.39|547.59|0
1652769570000|2022-05-17 06:39:30|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652769580000|2022-05-17 06:39:40|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1652769590000|2022-05-17 06:39:50|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652769600000|2022-05-17 06:40:00|550.76|547.96|550.85|548.05|550.85|548.05|550.76|547.96|0
1652769610000|2022-05-17 06:40:10|551.03|548.23|551.21|548.41|551.21|548.41|551.03|548.23|0
1652769620000|2022-05-17 06:40:20|551.03|548.23|551.03|548.23|551.03|548.23|550.85|548.05|0
1652769630000|2022-05-17 06:40:30|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1652769640000|2022-05-17 06:40:40|550.94|548.14|551.4|548.6|551.4|548.6|550.94|548.14|0
1652769650000|2022-05-17 06:40:50|551.31|548.51|551.31|548.51|551.4|548.6|551.31|548.51|0
1652769660000|2022-05-17 06:41:00|551.21|548.41|550.76|547.96|551.21|548.41|550.66|547.86|0
1652769670000|2022-05-17 06:41:10|550.66|547.86|551.4|548.6|551.4|548.6|550.66|547.86|0
1652769680000|2022-05-17 06:41:20|551.58|548.78|551.21|548.41|551.58|548.78|551.21|548.41|0
1652769690000|2022-05-17 06:41:30|551.4|548.6|551.4|548.6|551.58|548.78|551.4|548.6|0
1652769700000|2022-05-17 06:41:40|551.31|548.51|551.03|548.23|551.31|548.51|550.85|548.05|0
1652769710000|2022-05-17 06:41:50|550.66|547.86|550.76|547.96|550.76|547.96|550.48|547.68|0
1652769720000|2022-05-17 06:42:00|550.85|548.05|550.85|548.05|550.85|548.05|550.76|547.96|0
1652769730000|2022-05-17 06:42:10|551.03|548.23|550.84|548.04|551.13|548.33|550.84|548.04|0
1652769740000|2022-05-17 06:42:20|550.94|548.14|550.84|548.04|551.03|548.23|550.84|548.04|0
1652769750000|2022-05-17 06:42:30|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652769780000|2022-05-17 06:43:00|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1652769790000|2022-05-17 06:43:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1652769820000|2022-05-17 06:43:40|550.76|547.96|550.66|547.86|550.76|547.96|550.66|547.86|0
1652769830000|2022-05-17 06:43:50|550.84|548.04|550.66|547.86|550.84|548.04|550.66|547.86|0
1652769840000|2022-05-17 06:44:00|550.84|548.04|550.76|547.96|550.84|548.04|550.66|547.86|0
1652769850000|2022-05-17 06:44:10|550.84|548.04|550.84|548.04|550.94|548.14|550.84|548.04|0
1652769860000|2022-05-17 06:44:20|551.03|548.23|550.84|548.04|551.03|548.23|550.84|548.04|0
1652769870000|2022-05-17 06:44:30|550.66|547.86|550.48|547.68|550.66|547.86|550.48|547.68|0
1652769880000|2022-05-17 06:44:40|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652769890000|2022-05-17 06:44:50|550.76|547.96|550.66|547.86|550.76|547.96|550.66|547.86|0
1652769910000|2022-05-17 06:45:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1652769920000|2022-05-17 06:45:20|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1652769930000|2022-05-17 06:45:30|550.39|547.59|550.57|547.77|550.57|547.77|550.39|547.59|0
1652769940000|2022-05-17 06:45:40|550.48|547.68|550.29|547.49|550.48|547.68|550.29|547.49|0
1652769950000|2022-05-17 06:45:50|550.11|547.31|550.2|547.4|550.2|547.4|550.11|547.31|0
1652769960000|2022-05-17 06:46:00|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652769970000|2022-05-17 06:46:10|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1652770000000|2022-05-17 06:46:40|550.39|547.59|550.47|547.67|550.47|547.67|550.39|547.59|0
1652770010000|2022-05-17 06:46:50|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652770020000|2022-05-17 06:47:00|550.84|548.04|550.66|547.86|551.03|548.23|550.66|547.86|0
1652770030000|2022-05-17 06:47:10|550.84|548.04|550.84|548.04|550.94|548.14|550.84|548.04|0
1652770040000|2022-05-17 06:47:20|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1652770050000|2022-05-17 06:47:30|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1652770060000|2022-05-17 06:47:40|550.75|547.95|550.66|547.86|550.75|547.95|550.66|547.86|0
1652770070000|2022-05-17 06:47:50|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1652770080000|2022-05-17 06:48:00|550.47|547.67|550.57|547.77|550.57|547.77|550.39|547.59|0
1652770090000|2022-05-17 06:48:10|550.47|547.67|550.57|547.77|550.66|547.86|550.47|547.67|0
1652770100000|2022-05-17 06:48:20|550.47|547.67|550.11|547.31|550.47|547.67|550.11|547.31|0
1652770110000|2022-05-17 06:48:30|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1652770120000|2022-05-17 06:48:40|550.11|547.31|550.02|547.22|550.2|547.4|549.92|547.12|0
1652770130000|2022-05-17 06:48:50|549.92|547.12|549.92|547.12|550.02|547.22|549.92|547.12|0
1652770140000|2022-05-17 06:49:00|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1652770150000|2022-05-17 06:49:10|550.11|547.31|550.02|547.22|550.11|547.31|550.02|547.22|0
1652770160000|2022-05-17 06:49:20|549.92|547.12|550.11|547.31|550.11|547.31|549.92|547.12|0
1652770190000|2022-05-17 06:49:50|550.1|547.3|550.2|547.4|550.29|547.49|550.1|547.3|0
1652770200000|2022-05-17 06:50:00|550.29|547.49|550.47|547.67|550.47|547.67|550.29|547.49|0
1652770220000|2022-05-17 06:50:20|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652770230000|2022-05-17 06:50:30|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1652770240000|2022-05-17 06:50:40|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1652770250000|2022-05-17 06:50:50|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1652770260000|2022-05-17 06:51:00|550.02|547.22|550.1|547.3|550.1|547.3|550.02|547.22|0
1652770270000|2022-05-17 06:51:10|550.29|547.49|550.2|547.4|550.29|547.49|550.2|547.4|0
1652770280000|2022-05-17 06:51:20|550.29|547.49|550.1|547.3|550.29|547.49|549.92|547.12|0
1652770290000|2022-05-17 06:51:30|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652770300000|2022-05-17 06:51:40|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1652770310000|2022-05-17 06:51:50|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652770320000|2022-05-17 06:52:00|550.2|547.4|550.57|547.77|550.57|547.77|550.2|547.4|0
1652770330000|2022-05-17 06:52:10|550.38|547.58|550.47|547.67|550.47|547.67|550.38|547.58|0
1652770340000|2022-05-17 06:52:20|550.38|547.58|550.1|547.3|550.38|547.58|550.1|547.3|0
1652770350000|2022-05-17 06:52:30|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652770370000|2022-05-17 06:52:50|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1652770380000|2022-05-17 06:53:00|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1652770390000|2022-05-17 06:53:10|550.47|547.67|550.47|547.67|550.47|547.67|550.38|547.58|0
1652770400000|2022-05-17 06:53:20|550.66|547.86|550.57|547.77|550.66|547.86|550.57|547.77|0
1652770410000|2022-05-17 06:53:30|550.47|547.67|550.1|547.3|550.47|547.67|550.1|547.3|0
1652770420000|2022-05-17 06:53:40|550.29|547.49|550.29|547.49|550.29|547.49|550.1|547.3|0
1652770430000|2022-05-17 06:53:50|550.1|547.3|549.92|547.12|550.1|547.3|549.92|547.12|0
1652770440000|2022-05-17 06:54:00|550.02|547.22|550.1|547.3|550.2|547.4|550.02|547.22|0
1652770450000|2022-05-17 06:54:10|549.92|547.12|549.92|547.12|550.1|547.3|549.92|547.12|0
1652770460000|2022-05-17 06:54:20|550.02|547.22|549.92|547.12|550.1|547.3|549.92|547.12|0
1652770470000|2022-05-17 06:54:30|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1652770480000|2022-05-17 06:54:40|550.01|547.21|550.1|547.3|550.1|547.3|550.01|547.21|0
1652770490000|2022-05-17 06:54:50|549.92|547.12|549.92|547.12|550.1|547.3|549.92|547.12|0
1652770500000|2022-05-17 06:55:00|550.1|547.3|549.92|547.12|550.1|547.3|549.92|547.12|0
1652770510000|2022-05-17 06:55:10|550.01|547.21|549.92|547.12|550.01|547.21|549.92|547.12|0
1652770540000|2022-05-17 06:55:40|550.1|547.3|549.73|546.93|550.1|547.3|549.73|546.93|0
1652770550000|2022-05-17 06:55:50|549.55|546.75|549.46|546.66|549.55|546.75|549.37|546.57|0
1652770560000|2022-05-17 06:56:00|549.55|546.75|549.37|546.57|549.55|546.75|549.37|546.57|0
1652770570000|2022-05-17 06:56:10|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1652770580000|2022-05-17 06:56:20|549.37|546.57|549.55|546.75|549.55|546.75|549.37|546.57|0
1652770590000|2022-05-17 06:56:30|549.37|546.57|549.18|546.38|549.37|546.57|549.18|546.38|0
1652770600000|2022-05-17 06:56:40|549|546.2|549|546.2|549|546.2|549|546.2|0
1652770610000|2022-05-17 06:56:50|548.91|546.11|549|546.2|549|546.2|548.81|546.01|0
1652770620000|2022-05-17 06:57:00|549.18|546.38|549|546.2|549.18|546.38|549|546.2|0
1652770630000|2022-05-17 06:57:10|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1652770650000|2022-05-17 06:57:30|549.37|546.57|549.55|546.75|549.55|546.75|549.37|546.57|0
1652770660000|2022-05-17 06:57:40|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1652770670000|2022-05-17 06:57:50|549.28|546.48|549.55|546.75|549.55|546.75|549.28|546.48|0
1652770680000|2022-05-17 06:58:00|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1652770690000|2022-05-17 06:58:10|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1652770700000|2022-05-17 06:58:20|549.37|546.57|549.55|546.75|549.55|546.75|549.37|546.57|0
1652770710000|2022-05-17 06:58:30|549.73|546.93|549.73|546.93|549.73|546.93|549.65|546.85|0
1652770720000|2022-05-17 06:58:40|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1652770730000|2022-05-17 06:58:50|549.73|546.93|549.55|546.75|549.73|546.93|549.55|546.75|0
1652770740000|2022-05-17 06:59:00|549.73|546.93|549.92|547.12|549.92|547.12|549.73|546.93|0
1652770750000|2022-05-17 06:59:10|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1652770760000|2022-05-17 06:59:20|549.55|546.75|549.18|546.38|549.55|546.75|549.18|546.38|0
1652770770000|2022-05-17 06:59:30|549.28|546.48|549.28|546.48|549.36|546.56|549.28|546.48|0
1652770780000|2022-05-17 06:59:40|549.18|546.38|548.63|545.83|549.18|546.38|548.63|545.83|0
1652770790000|2022-05-17 06:59:50|548.81|546.01|548.72|545.92|548.81|546.01|548.72|545.92|0
1652770800000|2022-05-17 07:00:00|548.63|545.83|550.01|547.21|550.01|547.21|548.63|545.83|0
1652770810000|2022-05-17 07:00:10|550.1|547.3|551.02|548.22|551.02|548.22|550.1|547.3|0
1652770820000|2022-05-17 07:00:20|550.84|548.04|551.21|548.41|551.21|548.41|550.84|548.04|0
1652770830000|2022-05-17 07:00:30|551.02|548.22|549.92|547.12|551.02|548.22|549.92|547.12|0
1652770840000|2022-05-17 07:00:40|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1652770850000|2022-05-17 07:00:50|549.36|546.56|549.18|546.38|549.55|546.75|549.18|546.38|0
1652770860000|2022-05-17 07:01:00|549.36|546.56|550.1|547.3|550.1|547.3|549.36|546.56|0
1652770870000|2022-05-17 07:01:10|549.92|547.12|550.01|547.21|550.01|547.21|549.92|547.12|0
1652770880000|2022-05-17 07:01:20|550.29|547.49|550.47|547.67|550.65|547.85|550.29|547.49|0
1652770890000|2022-05-17 07:01:30|550.1|547.3|549.92|547.12|550.1|547.3|549.73|546.93|0
1652770900000|2022-05-17 07:01:40|550.1|547.3|550.47|547.67|550.47|547.67|550.1|547.3|0
1652770910000|2022-05-17 07:01:50|550.65|547.85|550.84|548.04|551.02|548.22|550.65|547.85|0
1652770920000|2022-05-17 07:02:00|550.65|547.85|550.47|547.67|550.65|547.85|550.29|547.49|0
1652770930000|2022-05-17 07:02:10|550.65|547.85|550.47|547.67|550.65|547.85|550.47|547.67|0
1652770940000|2022-05-17 07:02:20|550.57|547.77|550.47|547.67|550.57|547.77|550.47|547.67|0
1652770950000|2022-05-17 07:02:30|550.2|547.4|550.47|547.67|550.47|547.67|550.2|547.4|0
1652770960000|2022-05-17 07:02:40|550.65|547.85|550.65|547.85|550.84|548.04|550.65|547.85|0
1652770970000|2022-05-17 07:02:50|550.47|547.67|550.01|547.21|550.47|547.67|550.01|547.21|0
1652770980000|2022-05-17 07:03:00|550.29|547.49|550.47|547.67|550.47|547.67|550.29|547.49|0
1652770990000|2022-05-17 07:03:10|550.65|547.85|549.73|546.93|550.65|547.85|549.73|546.93|0
1652771000000|2022-05-17 07:03:20|549.46|546.66|549.36|546.56|549.46|546.66|549.28|546.48|0
1652771010000|2022-05-17 07:03:30|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1652771020000|2022-05-17 07:03:40|549.18|546.38|549.36|546.56|549.36|546.56|549.18|546.38|0
1652771030000|2022-05-17 07:03:50|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1652771040000|2022-05-17 07:04:00|549|546.2|548.44|545.64|549|546.2|548.44|545.64|0
1652771050000|2022-05-17 07:04:10|548.17|545.37|548.44|545.64|548.44|545.64|548.07|545.27|0
1652771060000|2022-05-17 07:04:20|547.16|544.36|546.6|543.8|547.34|544.54|546.6|543.8|0
1652771070000|2022-05-17 07:04:30|546.79|543.99|546.7|543.9|546.97|544.17|546.7|543.9|0
1652771080000|2022-05-17 07:04:40|546.42|543.62|546.88|544.08|546.88|544.08|546.42|543.62|0
1652771090000|2022-05-17 07:04:50|546.79|543.99|546.7|543.9|546.79|543.99|546.7|543.9|0
1652771100000|2022-05-17 07:05:00|546.4|544|546.77|544.37|546.77|544.37|546.4|544|0
1652771110000|2022-05-17 07:05:10|546.96|544.56|546.59|544.19|546.96|544.56|546.59|544.19|0
1652771120000|2022-05-17 07:05:20|546.77|544.37|546.77|544.37|547.14|544.74|546.77|544.37|0
1652771130000|2022-05-17 07:05:30|546.68|544.28|546.95|544.55|546.95|544.55|546.68|544.28|0
1652771140000|2022-05-17 07:05:40|546.77|544.37|547.05|544.65|547.05|544.65|546.77|544.37|0
1652771150000|2022-05-17 07:05:50|547.51|545.11|547.32|544.92|547.51|545.11|547.32|544.92|0
1652771160000|2022-05-17 07:06:00|547.51|545.11|547.6|545.2|547.79|545.39|547.51|545.11|0
1652771170000|2022-05-17 07:06:10|547.87|545.47|547.69|545.29|548.06|545.66|547.69|545.29|0
1652771180000|2022-05-17 07:06:20|547.87|545.47|547.87|545.47|547.87|545.47|547.79|545.39|0
1652771190000|2022-05-17 07:06:30|548.06|545.66|548.24|545.84|548.24|545.84|548.06|545.66|0
1652771200000|2022-05-17 07:06:40|548.43|546.03|548.24|545.84|548.43|546.03|548.06|545.66|0
1652771210000|2022-05-17 07:06:50|548.43|546.03|548.43|546.03|548.61|546.21|548.43|546.03|0
1652771220000|2022-05-17 07:07:00|548.61|546.21|548.15|545.75|548.61|546.21|548.15|545.75|0
1652771230000|2022-05-17 07:07:10|548.24|545.84|548.61|546.21|548.61|546.21|548.24|545.84|0
1652771240000|2022-05-17 07:07:20|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1652771250000|2022-05-17 07:07:30|548.61|546.21|548.15|545.75|548.61|546.21|548.15|545.75|0
1652771260000|2022-05-17 07:07:40|548.24|545.84|548.24|545.84|548.43|546.03|548.24|545.84|0
1652771270000|2022-05-17 07:07:50|548.15|545.75|548.06|545.66|548.24|545.84|548.06|545.66|0
1652771280000|2022-05-17 07:08:00|548.24|545.84|548.52|546.12|548.52|546.12|548.06|545.66|0
1652771290000|2022-05-17 07:08:10|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1652771300000|2022-05-17 07:08:20|548.43|546.03|548.24|545.84|548.43|546.03|548.24|545.84|0
1652771310000|2022-05-17 07:08:30|548.06|545.66|548.24|545.84|548.24|545.84|548.06|545.66|0
1652771320000|2022-05-17 07:08:40|548.43|546.03|548.15|545.75|548.43|546.03|548.06|545.66|0
1652771330000|2022-05-17 07:08:50|548.24|545.84|548.15|545.75|548.24|545.84|548.06|545.66|0
1652771340000|2022-05-17 07:09:00|548.43|546.03|548.06|545.66|548.43|546.03|548.06|545.66|0
1652771350000|2022-05-17 07:09:10|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1652771360000|2022-05-17 07:09:20|548.24|545.84|548.61|546.21|548.61|546.21|548.24|545.84|0
1652771370000|2022-05-17 07:09:30|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1652771380000|2022-05-17 07:09:40|548.7|546.3|548.89|546.49|548.98|546.58|548.7|546.3|0
1652771390000|2022-05-17 07:09:50|548.98|546.58|548.98|546.58|548.98|546.58|548.89|546.49|0
1652771400000|2022-05-17 07:10:00|549.16|546.76|549.26|546.86|549.53|547.13|549.16|546.76|0
1652771410000|2022-05-17 07:10:10|549.16|546.76|549.63|547.23|549.71|547.31|549.16|546.76|0
1652771420000|2022-05-17 07:10:20|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1652771430000|2022-05-17 07:10:30|550.27|547.87|549.63|547.23|550.27|547.87|549.63|547.23|0
1652771440000|2022-05-17 07:10:40|549.53|547.13|549.9|547.5|549.9|547.5|549.53|547.13|0
1652771450000|2022-05-17 07:10:50|550.08|547.68|550.08|547.68|550.08|547.68|549.99|547.59|0
1652771460000|2022-05-17 07:11:00|550.27|547.87|550.27|547.87|550.45|548.05|550.27|547.87|0
1652771470000|2022-05-17 07:11:10|550.64|548.24|550.27|547.87|550.64|548.24|550.27|547.87|0
1652771480000|2022-05-17 07:11:20|550.36|547.96|550.45|548.05|550.45|548.05|550.27|547.87|0
1652771490000|2022-05-17 07:11:30|550.64|548.24|551|548.6|551|548.6|550.64|548.24|0
1652771500000|2022-05-17 07:11:40|551.1|548.7|551.47|549.07|551.47|549.07|551.1|548.7|0
1652771510000|2022-05-17 07:11:50|551.19|548.79|551.28|548.88|551.28|548.88|551.1|548.7|0
1652771520000|2022-05-17 07:12:00|551.19|548.79|551.37|548.97|551.37|548.97|551.19|548.79|0
1652771530000|2022-05-17 07:12:10|551.19|548.79|550.64|548.24|551.19|548.79|550.64|548.24|0
1652771540000|2022-05-17 07:12:20|551|548.6|550.82|548.42|551.19|548.79|550.82|548.42|0
1652771550000|2022-05-17 07:12:30|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1652771560000|2022-05-17 07:12:40|551.28|548.88|551|548.6|551.28|548.88|551|548.6|0
1652771570000|2022-05-17 07:12:50|551.19|548.79|551.19|548.79|551.28|548.88|551.19|548.79|0
1652771580000|2022-05-17 07:13:00|551.56|549.16|551.56|549.16|551.56|549.16|551.47|549.07|0
1652771590000|2022-05-17 07:13:10|551.74|549.34|551.19|548.79|551.74|549.34|551.19|548.79|0
1652771600000|2022-05-17 07:13:20|551.56|549.16|551.1|548.7|551.56|549.16|551.1|548.7|0
1652771610000|2022-05-17 07:13:30|551|548.6|550.63|548.23|551.19|548.79|550.63|548.23|0
1652771620000|2022-05-17 07:13:40|550.82|548.42|551.37|548.97|551.37|548.97|550.82|548.42|0
1652771630000|2022-05-17 07:13:50|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1652771640000|2022-05-17 07:14:00|551.37|548.97|551.19|548.79|551.37|548.97|551.19|548.79|0
1652771650000|2022-05-17 07:14:10|551|548.6|551|548.6|551|548.6|550.82|548.42|0
1652771660000|2022-05-17 07:14:20|550.82|548.42|550.91|548.51|550.91|548.51|550.82|548.42|0
1652771670000|2022-05-17 07:14:30|551.47|549.07|551.56|549.16|551.74|549.34|551.47|549.07|0
1652771680000|2022-05-17 07:14:40|551.37|548.97|551|548.6|551.37|548.97|551|548.6|0
1652771690000|2022-05-17 07:14:50|551.19|548.79|551.56|549.16|551.56|549.16|551.19|548.79|0
1652771700000|2022-05-17 07:15:00|551.74|549.34|551.28|548.88|551.74|549.34|551.28|548.88|0
1652771710000|2022-05-17 07:15:10|551.37|548.97|551.19|548.79|551.56|549.16|551.19|548.79|0
1652771720000|2022-05-17 07:15:20|551.37|548.97|551.28|548.88|551.37|548.97|551.28|548.88|0
1652771730000|2022-05-17 07:15:30|551.19|548.79|551.47|549.07|551.47|549.07|551.19|548.79|0
1652771740000|2022-05-17 07:15:40|551.56|549.16|551.74|549.34|551.74|549.34|551.56|549.16|0
1652771750000|2022-05-17 07:15:50|551.56|549.16|551.37|548.97|551.56|549.16|551.37|548.97|0
1652771760000|2022-05-17 07:16:00|551.28|548.88|551.37|548.97|551.56|549.16|551.28|548.88|0
1652771770000|2022-05-17 07:16:10|551.1|548.7|551.19|548.79|551.37|548.97|551|548.6|0
1652771780000|2022-05-17 07:16:20|551.37|548.97|551.19|548.79|551.37|548.97|551|548.6|0
1652771790000|2022-05-17 07:16:30|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1652771810000|2022-05-17 07:16:50|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1652771820000|2022-05-17 07:17:00|551.19|548.79|551.28|548.88|551.28|548.88|551.19|548.79|0
1652771830000|2022-05-17 07:17:10|551.37|548.97|551|548.6|551.37|548.97|551|548.6|0
1652771840000|2022-05-17 07:17:20|550.91|548.51|550.82|548.42|551|548.6|550.82|548.42|0
1652771850000|2022-05-17 07:17:30|550.91|548.51|550.91|548.51|550.91|548.51|550.82|548.42|0
1652771860000|2022-05-17 07:17:40|550.82|548.42|550.26|547.86|550.82|548.42|550.26|547.86|0
1652771870000|2022-05-17 07:17:50|550.36|547.96|550.45|548.05|550.45|548.05|550.26|547.86|0
1652771880000|2022-05-17 07:18:00|550.26|547.86|550.18|547.78|550.26|547.86|550.08|547.68|0
1652771890000|2022-05-17 07:18:10|550.08|547.68|549.9|547.5|550.08|547.68|549.53|547.13|0
1652771900000|2022-05-17 07:18:20|550.08|547.68|550.18|547.78|550.26|547.86|550.08|547.68|0
1652771910000|2022-05-17 07:18:30|549.99|547.59|550.26|547.86|550.26|547.86|549.99|547.59|0
1652771920000|2022-05-17 07:18:40|550.08|547.68|550.26|547.86|550.26|547.86|549.9|547.5|0
1652771930000|2022-05-17 07:18:50|550.36|547.96|550.45|548.05|550.45|548.05|550.26|547.86|0
1652771940000|2022-05-17 07:19:00|550.36|547.96|550.26|547.86|550.63|548.23|550.26|547.86|0
1652771950000|2022-05-17 07:19:10|550.08|547.68|549.81|547.41|550.08|547.68|549.81|547.41|0
1652771960000|2022-05-17 07:19:20|549.9|547.5|549.62|547.22|549.9|547.5|549.62|547.22|0
1652771970000|2022-05-17 07:19:30|549.9|547.5|549.71|547.31|549.9|547.5|549.71|547.31|0
1652771980000|2022-05-17 07:19:40|549.81|547.41|550.08|547.68|550.08|547.68|549.71|547.31|0
1652771990000|2022-05-17 07:19:50|550.18|547.78|550.08|547.68|550.18|547.78|550.08|547.68|0
1652772000000|2022-05-17 07:20:00|550.26|547.86|550.54|548.14|550.73|548.33|550.26|547.86|0
1652772010000|2022-05-17 07:20:10|550.45|548.05|550.91|548.51|550.91|548.51|550.26|547.86|0
1652772020000|2022-05-17 07:20:20|550.63|548.23|550.63|548.23|550.63|548.23|550.45|548.05|0
1652772030000|2022-05-17 07:20:30|550.54|548.14|550.45|548.05|550.54|548.14|550.45|548.05|0
1652772040000|2022-05-17 07:20:40|550.63|548.23|551|548.6|551|548.6|550.63|548.23|0
1652772050000|2022-05-17 07:20:50|551.19|548.79|550.73|548.33|551.37|548.97|550.73|548.33|0
1652772060000|2022-05-17 07:21:00|550.63|548.23|550.91|548.51|551|548.6|550.63|548.23|0
1652772070000|2022-05-17 07:21:10|551|548.6|550.91|548.51|551|548.6|550.82|548.42|0
1652772080000|2022-05-17 07:21:20|551|548.6|550.45|548.05|551|548.6|550.45|548.05|0
1652772090000|2022-05-17 07:21:30|550.36|547.96|549.99|547.59|550.36|547.96|549.99|547.59|0
1652772100000|2022-05-17 07:21:40|550.08|547.68|550.36|547.96|550.45|548.05|550.08|547.68|0
1652772110000|2022-05-17 07:21:50|550.17|547.77|550.08|547.68|550.17|547.77|550.08|547.68|0
1652772120000|2022-05-17 07:22:00|549.99|547.59|549.99|547.59|550.08|547.68|549.99|547.59|0
1652772130000|2022-05-17 07:22:10|549.89|547.49|550.17|547.77|550.17|547.77|549.89|547.49|0
1652772140000|2022-05-17 07:22:20|550.36|547.96|550.08|547.68|550.36|547.96|550.08|547.68|0
1652772150000|2022-05-17 07:22:30|549.99|547.59|549.53|547.13|549.99|547.59|549.53|547.13|0
1652772160000|2022-05-17 07:22:40|549.07|546.67|548.6|546.2|549.07|546.67|548.6|546.2|0
1652772170000|2022-05-17 07:22:50|548.88|546.48|548.52|546.12|548.88|546.48|548.42|546.02|0
1652772180000|2022-05-17 07:23:00|548.7|546.3|548.7|546.3|548.79|546.39|548.7|546.3|0
1652772190000|2022-05-17 07:23:10|548.6|546.2|548.24|545.84|548.6|546.2|548.24|545.84|0
1652772200000|2022-05-17 07:23:20|548.42|546.02|548.42|546.02|548.52|546.12|548.15|545.75|0
1652772210000|2022-05-17 07:23:30|548.33|545.93|547.87|545.47|548.33|545.93|547.87|545.47|0
1652772220000|2022-05-17 07:23:40|548.05|545.65|547.87|545.47|548.05|545.65|547.87|545.47|0
1652772230000|2022-05-17 07:23:50|547.68|545.28|547.5|545.1|547.68|545.28|547.5|545.1|0
1652772240000|2022-05-17 07:24:00|548.15|545.75|548.52|546.12|548.52|546.12|548.15|545.75|0
1652772250000|2022-05-17 07:24:10|548.42|546.02|547.87|545.47|548.42|546.02|547.87|545.47|0
1652772260000|2022-05-17 07:24:20|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1652772270000|2022-05-17 07:24:30|548.33|545.93|547.87|545.47|548.33|545.93|547.87|545.47|0
1652772280000|2022-05-17 07:24:40|547.78|545.38|547.78|545.38|547.87|545.47|547.78|545.38|0
1652772290000|2022-05-17 07:24:50|547.5|545.1|547.41|545.01|547.5|545.1|547.41|545.01|0
1652772300000|2022-05-17 07:25:00|547.96|545.56|548.05|545.65|548.05|545.65|547.96|545.56|0
1652772310000|2022-05-17 07:25:10|548.24|545.84|547.68|545.28|548.52|546.12|547.68|545.28|0
1652772320000|2022-05-17 07:25:20|547.87|545.47|548.05|545.65|548.05|545.65|547.87|545.47|0
1652772330000|2022-05-17 07:25:30|548.24|545.84|548.15|545.75|548.24|545.84|547.96|545.56|0
1652772340000|2022-05-17 07:25:40|548.24|545.84|548.05|545.65|548.24|545.84|548.05|545.65|0
1652772350000|2022-05-17 07:25:50|547.87|545.47|547.5|545.1|547.87|545.47|547.5|545.1|0
1652772360000|2022-05-17 07:26:00|547.68|545.28|547.68|545.28|547.68|545.28|547.5|545.1|0
1652772370000|2022-05-17 07:26:10|547.87|545.47|547.96|545.56|547.96|545.56|547.87|545.47|0
1652772380000|2022-05-17 07:26:20|547.78|545.38|547.96|545.56|547.96|545.56|547.78|545.38|0
1652772390000|2022-05-17 07:26:30|547.87|545.47|547.87|545.47|547.87|545.47|547.68|545.28|0
1652772400000|2022-05-17 07:26:40|547.96|545.56|547.96|545.56|548.05|545.65|547.96|545.56|0
1652772410000|2022-05-17 07:26:50|548.05|545.65|547.96|545.56|548.05|545.65|547.96|545.56|0
1652772420000|2022-05-17 07:27:00|548.33|545.93|548.42|546.02|548.42|546.02|548.24|545.84|0
1652772430000|2022-05-17 07:27:10|548.33|545.93|548.24|545.84|548.33|545.93|548.24|545.84|0
1652772440000|2022-05-17 07:27:20|548.33|545.93|548.15|545.75|548.6|546.2|548.15|545.75|0
1652772450000|2022-05-17 07:27:30|548.05|545.65|547.59|545.19|548.05|545.65|547.59|545.19|0
1652772460000|2022-05-17 07:27:40|547.23|544.83|547.32|544.92|547.32|544.92|547.23|544.83|0
1652772470000|2022-05-17 07:27:50|547.23|544.83|547.23|544.83|547.32|544.92|547.23|544.83|0
1652772480000|2022-05-17 07:28:00|547.04|544.64|547.41|545.01|547.41|545.01|547.04|544.64|0
1652772490000|2022-05-17 07:28:10|547.5|545.1|547.41|545.01|547.5|545.1|547.13|544.73|0
1652772500000|2022-05-17 07:28:20|547.5|545.1|547.5|545.1|547.5|545.1|547.41|545.01|0
1652772510000|2022-05-17 07:28:30|547.41|545.01|547.96|545.56|547.96|545.56|547.41|545.01|0
1652772520000|2022-05-17 07:28:40|548.05|545.65|548.33|545.93|548.33|545.93|548.05|545.65|0
1652772530000|2022-05-17 07:28:50|548.23|545.83|548.05|545.65|548.23|545.83|548.05|545.65|0
1652772540000|2022-05-17 07:29:00|548.23|545.83|548.05|545.65|548.42|546.02|548.05|545.65|0
1652772550000|2022-05-17 07:29:10|547.96|545.56|548.23|545.83|548.23|545.83|547.96|545.56|0
1652772560000|2022-05-17 07:29:20|548.15|545.75|548.42|546.02|548.51|546.11|548.15|545.75|0
1652772570000|2022-05-17 07:29:30|548.23|545.83|547.68|545.28|548.23|545.83|547.68|545.28|0
1652772580000|2022-05-17 07:29:40|547.87|545.47|547.96|545.56|548.05|545.65|547.87|545.47|0
1652772590000|2022-05-17 07:29:50|548.05|545.65|547.78|545.38|548.05|545.65|547.68|545.28|0
1652772600000|2022-05-17 07:30:00|547.87|545.47|548.05|545.65|548.05|545.65|547.87|545.47|0
1652772610000|2022-05-17 07:30:10|548.23|545.83|547.96|545.56|548.23|545.83|547.96|545.56|0
1652772620000|2022-05-17 07:30:20|548.05|545.65|547.31|544.91|548.05|545.65|547.31|544.91|0
1652772630000|2022-05-17 07:30:30|547.13|544.73|546.76|544.36|547.13|544.73|546.76|544.36|0
1652772640000|2022-05-17 07:30:40|545.48|543.08|545.84|543.44|545.84|543.44|545.48|543.08|0
1652772650000|2022-05-17 07:30:50|545.66|543.26|546.21|543.81|546.21|543.81|545.66|543.26|0
1652772660000|2022-05-17 07:31:00|546.03|543.63|545.66|543.26|546.03|543.63|545.66|543.26|0
1652772670000|2022-05-17 07:31:10|545.76|543.36|545.29|542.89|545.76|543.36|545.11|542.71|0
1652772680000|2022-05-17 07:31:20|545.11|542.71|545.21|542.81|545.21|542.81|545.11|542.71|0
1652772690000|2022-05-17 07:31:30|545.11|542.71|545.21|542.81|545.29|542.89|545.11|542.71|0
1652772700000|2022-05-17 07:31:40|545.11|542.71|545.02|542.62|545.11|542.71|545.02|542.62|0
1652772710000|2022-05-17 07:31:50|545.11|542.71|545.48|543.08|545.48|543.08|545.11|542.71|0
1652772720000|2022-05-17 07:32:00|545.57|543.17|545.39|542.99|545.66|543.26|545.39|542.99|0
1652772730000|2022-05-17 07:32:10|545.21|542.81|544.93|542.53|545.21|542.81|544.93|542.53|0
1652772740000|2022-05-17 07:32:20|545.11|542.71|545.29|542.89|545.29|542.89|545.11|542.71|0
1652772750000|2022-05-17 07:32:30|545.11|542.71|544.56|542.16|545.11|542.71|544.56|542.16|0
1652772760000|2022-05-17 07:32:40|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1652772770000|2022-05-17 07:32:50|544.93|542.53|544.56|542.16|544.93|542.53|544.56|542.16|0
1652772780000|2022-05-17 07:33:00|544.74|542.34|544.56|542.16|544.74|542.34|544.56|542.16|0
1652772790000|2022-05-17 07:33:10|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1652772800000|2022-05-17 07:33:20|543.83|541.43|543.83|541.43|544.01|541.61|543.83|541.43|0
1652772810000|2022-05-17 07:33:30|544.01|541.61|544.19|541.79|544.19|541.79|544.01|541.61|0
1652772820000|2022-05-17 07:33:40|544.01|541.61|543.83|541.43|544.1|541.7|543.83|541.43|0
1652772830000|2022-05-17 07:33:50|544.01|541.61|543.83|541.43|544.01|541.61|543.83|541.43|0
1652772840000|2022-05-17 07:34:00|543.74|541.34|544.74|542.34|544.74|542.34|543.74|541.34|0
1652772850000|2022-05-17 07:34:10|544.56|542.16|544.38|541.98|544.56|542.16|544.38|541.98|0
1652772860000|2022-05-17 07:34:20|544.56|542.16|544.56|542.16|544.56|542.16|544.29|541.89|0
1652772870000|2022-05-17 07:34:30|544.65|542.25|544.47|542.07|544.65|542.25|544.38|541.98|0
1652772880000|2022-05-17 07:34:40|544.38|541.98|544.29|541.89|544.74|542.34|544.29|541.89|0
1652772890000|2022-05-17 07:34:50|544.38|541.98|544.19|541.79|544.38|541.98|544.19|541.79|0
1652772900000|2022-05-17 07:35:00|544.47|542.07|544.29|541.89|544.47|542.07|544.29|541.89|0
1652772910000|2022-05-17 07:35:10|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1652772920000|2022-05-17 07:35:20|544.65|542.25|544.74|542.34|544.84|542.44|544.65|542.25|0
1652772930000|2022-05-17 07:35:30|544.56|542.16|544.74|542.34|544.74|542.34|544.56|542.16|0
1652772940000|2022-05-17 07:35:40|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1652772950000|2022-05-17 07:35:50|544.19|541.79|544.19|541.79|544.38|541.98|544.19|541.79|0
1652772960000|2022-05-17 07:36:00|544.1|541.7|544.01|541.61|544.1|541.7|543.92|541.52|0
1652772970000|2022-05-17 07:36:10|544.19|541.79|544.19|541.79|544.38|541.98|544.19|541.79|0
1652772980000|2022-05-17 07:36:20|544.38|541.98|544.19|541.79|544.38|541.98|544.01|541.61|0
1652772990000|2022-05-17 07:36:30|544.38|541.98|544.19|541.79|544.38|541.98|544.01|541.61|0
1652773000000|2022-05-17 07:36:40|544.38|541.98|544.01|541.61|544.47|542.07|544.01|541.61|0
1652773010000|2022-05-17 07:36:50|543.92|541.52|543.92|541.52|544.01|541.61|543.92|541.52|0
1652773020000|2022-05-17 07:37:00|544.01|541.61|544.01|541.61|544.01|541.61|543.92|541.52|0
1652773030000|2022-05-17 07:37:10|544.1|541.7|544.19|541.79|544.37|541.97|544.1|541.7|0
1652773050000|2022-05-17 07:37:30|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1652773060000|2022-05-17 07:37:40|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1652773070000|2022-05-17 07:37:50|544.1|541.7|544.19|541.79|544.19|541.79|544.1|541.7|0
1652773080000|2022-05-17 07:38:00|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1652773090000|2022-05-17 07:38:10|543.92|541.52|543.64|541.24|543.92|541.52|543.64|541.24|0
1652773100000|2022-05-17 07:38:20|542.73|540.33|542.73|540.33|542.82|540.42|542.64|540.24|0
1652773110000|2022-05-17 07:38:30|542.54|540.14|542.64|540.24|542.64|540.24|542.54|540.14|0
1652773120000|2022-05-17 07:38:40|542.54|540.14|542.27|539.87|542.54|540.14|542.18|539.78|0
1652773130000|2022-05-17 07:38:50|542.18|539.78|542.18|539.78|542.54|540.14|542.18|539.78|0
1652773140000|2022-05-17 07:39:00|542.45|540.05|542.36|539.96|542.45|540.05|542.36|539.96|0
1652773150000|2022-05-17 07:39:10|542.27|539.87|542.45|540.05|542.45|540.05|542.27|539.87|0
1652773160000|2022-05-17 07:39:20|542.36|539.96|541.63|539.23|542.36|539.96|541.63|539.23|0
1652773170000|2022-05-17 07:39:30|541.54|539.14|541.08|538.68|541.54|539.14|540.9|538.5|0
1652773180000|2022-05-17 07:39:40|540.81|538.41|540.9|538.5|540.99|538.59|540.81|538.41|0
1652773190000|2022-05-17 07:39:50|540.99|538.59|540.26|537.86|540.99|538.59|540.17|537.77|0
1652773200000|2022-05-17 07:40:00|540.44|538.04|540.53|538.13|540.53|538.13|540.35|537.95|0
1652773210000|2022-05-17 07:40:10|540.35|537.95|539.25|536.85|540.35|537.95|539.25|536.85|0
1652773220000|2022-05-17 07:40:20|539.98|537.58|540.35|537.95|540.35|537.95|539.98|537.58|0
1652773230000|2022-05-17 07:40:30|540.17|537.77|540.71|538.31|540.71|538.31|540.17|537.77|0
1652773240000|2022-05-17 07:40:40|540.9|538.5|541.08|538.68|541.08|538.68|540.81|538.41|0
1652773250000|2022-05-17 07:40:50|541.26|538.86|541.63|539.23|541.72|539.32|541.26|538.86|0
1652773260000|2022-05-17 07:41:00|541.54|539.14|540.81|538.41|541.54|539.14|540.81|538.41|0
1652773270000|2022-05-17 07:41:10|540.9|538.5|541.08|538.68|541.08|538.68|540.9|538.5|0
1652773280000|2022-05-17 07:41:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1652773290000|2022-05-17 07:41:30|540.81|538.41|540.81|538.41|540.9|538.5|540.81|538.41|0
1652773300000|2022-05-17 07:41:40|540.71|538.31|540.71|538.31|540.71|538.31|540.63|538.23|0
1652773310000|2022-05-17 07:41:50|540.81|538.41|540.71|538.31|540.81|538.41|540.71|538.31|0
1652773320000|2022-05-17 07:42:00|540.9|538.5|540.81|538.41|540.9|538.5|540.81|538.41|0
1652773330000|2022-05-17 07:42:10|540.9|538.5|540.9|538.5|540.99|538.59|540.9|538.5|0
1652773340000|2022-05-17 07:42:20|540.99|538.59|541.08|538.68|541.17|538.77|540.99|538.59|0
1652773350000|2022-05-17 07:42:30|541.17|538.77|540.71|538.31|541.17|538.77|540.71|538.31|0
1652773360000|2022-05-17 07:42:40|540.35|537.95|540.26|537.86|540.35|537.95|540.26|537.86|0
1652773370000|2022-05-17 07:42:50|540.44|538.04|540.17|537.77|540.53|538.13|540.17|537.77|0
1652773380000|2022-05-17 07:43:00|540.35|537.95|540.08|537.68|540.35|537.95|540.08|537.68|0
1652773390000|2022-05-17 07:43:10|539.8|537.4|539.62|537.22|539.9|537.5|539.62|537.22|0
1652773400000|2022-05-17 07:43:20|539.53|537.13|539.44|537.04|539.62|537.22|539.44|537.04|0
1652773410000|2022-05-17 07:43:30|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1652773420000|2022-05-17 07:43:40|539.71|537.31|539.71|537.31|539.71|537.31|539.62|537.22|0
1652773430000|2022-05-17 07:43:50|539.53|537.13|539.62|537.22|539.71|537.31|539.25|536.85|0
1652773440000|2022-05-17 07:44:00|539.71|537.31|539.25|536.85|539.71|537.31|539.25|536.85|0
1652773450000|2022-05-17 07:44:10|539.44|537.04|539.62|537.22|539.62|537.22|539.25|536.85|0
1652773460000|2022-05-17 07:44:20|539.71|537.31|539.62|537.22|539.71|537.31|539.62|537.22|0
1652773470000|2022-05-17 07:44:30|539.8|537.4|539.8|537.4|539.8|537.4|539.62|537.22|0
1652773480000|2022-05-17 07:44:40|539.71|537.31|539.8|537.4|539.8|537.4|539.71|537.31|0
1652773490000|2022-05-17 07:44:50|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1652773500000|2022-05-17 07:45:00|540.08|537.68|540.16|537.76|540.16|537.76|539.8|537.4|0
1652773510000|2022-05-17 07:45:10|540.08|537.68|539.98|537.58|540.08|537.68|539.98|537.58|0
1652773520000|2022-05-17 07:45:20|539.89|537.49|539.98|537.58|539.98|537.58|539.89|537.49|0
1652773530000|2022-05-17 07:45:30|539.8|537.4|539.71|537.31|539.8|537.4|539.71|537.31|0
1652773540000|2022-05-17 07:45:40|539.62|537.22|539.53|537.13|539.62|537.22|539.53|537.13|0
1652773550000|2022-05-17 07:45:50|539.43|537.03|539.53|537.13|539.62|537.22|539.43|537.03|0
1652773560000|2022-05-17 07:46:00|539.43|537.03|539.25|536.85|539.43|537.03|539.25|536.85|0
1652773570000|2022-05-17 07:46:10|538.89|536.49|538.89|536.49|538.89|536.49|538.71|536.31|0
1652773580000|2022-05-17 07:46:20|539.07|536.67|539.16|536.76|539.25|536.85|539.07|536.67|0
1652773590000|2022-05-17 07:46:30|539.43|537.03|539.25|536.85|539.43|537.03|539.16|536.76|0
1652773600000|2022-05-17 07:46:40|539.43|537.03|539.16|536.76|539.43|537.03|539.07|536.67|0
1652773610000|2022-05-17 07:46:50|539.25|536.85|539.62|537.22|539.62|537.22|539.25|536.85|0
1652773620000|2022-05-17 07:47:00|539.53|537.13|539.43|537.03|539.53|537.13|539.25|536.85|0
1652773630000|2022-05-17 07:47:10|539.35|536.95|539.53|537.13|539.53|537.13|539.25|536.85|0
1652773640000|2022-05-17 07:47:20|539.62|537.22|539.43|537.03|539.71|537.31|539.43|537.03|0
1652773650000|2022-05-17 07:47:30|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1652773660000|2022-05-17 07:47:40|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1652773670000|2022-05-17 07:47:50|540.16|537.76|540.16|537.76|540.35|537.95|540.16|537.76|0
1652773680000|2022-05-17 07:48:00|540.26|537.86|540.35|537.95|540.35|537.95|540.26|537.86|0
1652773690000|2022-05-17 07:48:10|540.16|537.76|540.16|537.76|540.53|538.13|540.16|537.76|0
1652773700000|2022-05-17 07:48:20|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1652773710000|2022-05-17 07:48:30|540.35|537.95|540.44|538.04|540.44|538.04|540.35|537.95|0
1652773720000|2022-05-17 07:48:40|540.35|537.95|540.53|538.13|540.71|538.31|540.35|537.95|0
1652773730000|2022-05-17 07:48:50|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1652773740000|2022-05-17 07:49:00|540.62|538.22|540.89|538.49|540.89|538.49|540.62|538.22|0
1652773750000|2022-05-17 07:49:10|540.99|538.59|540.99|538.59|541.08|538.68|540.99|538.59|0
1652773760000|2022-05-17 07:49:20|540.89|538.49|541.08|538.68|541.08|538.68|540.89|538.49|0
1652773770000|2022-05-17 07:49:30|540.89|538.49|541.08|538.68|541.08|538.68|540.89|538.49|0
1652773780000|2022-05-17 07:49:40|541.17|538.77|541.08|538.68|541.26|538.86|541.08|538.68|0
1652773790000|2022-05-17 07:49:50|540.89|538.49|540.99|538.59|540.99|538.59|540.89|538.49|0
1652773800000|2022-05-17 07:50:00|540.81|538.41|540.71|538.31|540.89|538.49|540.71|538.31|0
1652773810000|2022-05-17 07:50:10|540.16|537.76|539.98|537.58|540.16|537.76|539.89|537.49|0
1652773820000|2022-05-17 07:50:20|540.08|537.68|540.16|537.76|540.16|537.76|540.08|537.68|0
1652773830000|2022-05-17 07:50:30|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1652773840000|2022-05-17 07:50:40|540.62|538.22|540.89|538.49|540.89|538.49|540.62|538.22|0
1652773860000|2022-05-17 07:51:00|540.81|538.41|540.71|538.31|540.89|538.49|540.71|538.31|0
1652773870000|2022-05-17 07:51:10|540.53|538.13|540.44|538.04|540.53|538.13|540.44|538.04|0
1652773880000|2022-05-17 07:51:20|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1652773890000|2022-05-17 07:51:30|540.62|538.22|540.71|538.31|540.71|538.31|540.62|538.22|0
1652773900000|2022-05-17 07:51:40|540.81|538.41|541.26|538.86|541.26|538.86|540.81|538.41|0
1652773910000|2022-05-17 07:51:50|541.35|538.95|540.89|538.49|541.35|538.95|540.89|538.49|0
1652773920000|2022-05-17 07:52:00|540.99|538.59|541.17|538.77|541.17|538.77|540.99|538.59|0
1652773930000|2022-05-17 07:52:10|541.26|538.86|541.35|538.95|541.44|539.04|541.26|538.86|0
1652773940000|2022-05-17 07:52:20|541.08|538.68|541.17|538.77|541.26|538.86|541.08|538.68|0
1652773950000|2022-05-17 07:52:30|541.08|538.68|541.17|538.77|541.26|538.86|541.08|538.68|0
1652773960000|2022-05-17 07:52:40|541.26|538.86|541.44|539.04|541.44|539.04|541.26|538.86|0
1652773970000|2022-05-17 07:52:50|541.54|539.14|541.44|539.04|541.54|539.14|541.44|539.04|0
1652773980000|2022-05-17 07:53:00|541.54|539.14|541.62|539.22|541.62|539.22|541.44|539.04|0
1652773990000|2022-05-17 07:53:10|541.54|539.14|541.35|538.95|541.54|539.14|541.35|538.95|0
1652774000000|2022-05-17 07:53:20|541.44|539.04|541.35|538.95|541.44|539.04|541.35|538.95|0
1652774010000|2022-05-17 07:53:30|541.26|538.86|541.08|538.68|541.26|538.86|541.08|538.68|0
1652774020000|2022-05-17 07:53:40|540.89|538.49|541.26|538.86|541.26|538.86|540.89|538.49|0
1652774030000|2022-05-17 07:53:50|541.17|538.77|541.08|538.68|541.17|538.77|540.89|538.49|0
1652774040000|2022-05-17 07:54:00|540.89|538.49|540.89|538.49|540.89|538.49|540.8|538.4|0
1652774050000|2022-05-17 07:54:10|541.07|538.67|540.89|538.49|541.17|538.77|540.89|538.49|0
1652774060000|2022-05-17 07:54:20|540.99|538.59|540.99|538.59|541.07|538.67|540.89|538.49|0
1652774070000|2022-05-17 07:54:30|541.07|538.67|541.17|538.77|541.17|538.77|541.07|538.67|0
1652774080000|2022-05-17 07:54:40|541.26|538.86|541.44|539.04|541.44|539.04|541.26|538.86|0
1652774100000|2022-05-17 07:55:00|541.26|538.86|541.62|539.22|541.62|539.22|541.26|538.86|0
1652774110000|2022-05-17 07:55:10|541.54|539.14|541.72|539.32|541.72|539.32|541.44|539.04|0
1652774120000|2022-05-17 07:55:20|541.81|539.41|541.99|539.59|541.99|539.59|541.81|539.41|0
1652774130000|2022-05-17 07:55:30|542.08|539.68|542.35|539.95|542.45|540.05|542.08|539.68|0
1652774140000|2022-05-17 07:55:40|542.27|539.87|542.17|539.77|542.27|539.87|542.17|539.77|0
1652774150000|2022-05-17 07:55:50|542.27|539.87|542.54|540.14|542.54|540.14|542.27|539.87|0
1652774160000|2022-05-17 07:56:00|542.45|540.05|542.72|540.32|542.72|540.32|542.45|540.05|0
1652774170000|2022-05-17 07:56:10|542.63|540.23|542.82|540.42|542.9|540.5|542.63|540.23|0
1652774180000|2022-05-17 07:56:20|542.9|540.5|542.72|540.32|542.9|540.5|542.63|540.23|0
1652774190000|2022-05-17 07:56:30|542.63|540.23|542.54|540.14|542.72|540.32|542.54|540.14|0
1652774200000|2022-05-17 07:56:40|542.35|539.95|542.35|539.95|542.54|540.14|542.35|539.95|0
1652774210000|2022-05-17 07:56:50|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1652774220000|2022-05-17 07:57:00|542.45|540.05|542.35|539.95|542.45|540.05|542.27|539.87|0
1652774230000|2022-05-17 07:57:10|542.45|540.05|542.45|540.05|542.45|540.05|542.45|540.05|0
1652774240000|2022-05-17 07:57:20|542.35|539.95|542.54|540.14|542.81|540.41|542.35|539.95|0
1652774250000|2022-05-17 07:57:30|542.72|540.32|542.63|540.23|542.72|540.32|542.63|540.23|0
1652774260000|2022-05-17 07:57:40|542.54|540.14|542.35|539.95|542.54|540.14|542.35|539.95|0
1652774280000|2022-05-17 07:58:00|542.17|539.77|542.35|539.95|542.54|540.14|542.17|539.77|0
1652774290000|2022-05-17 07:58:10|542.27|539.87|542.08|539.68|542.27|539.87|541.99|539.59|0
1652774300000|2022-05-17 07:58:20|542.17|539.77|541.62|539.22|542.17|539.77|541.62|539.22|0
1652774310000|2022-05-17 07:58:30|541.44|539.04|541.62|539.22|541.62|539.22|541.44|539.04|0
1652774330000|2022-05-17 07:58:50|541.44|539.04|541.35|538.95|541.44|539.04|541.35|538.95|0
1652774340000|2022-05-17 07:59:00|541.44|539.04|541.26|538.86|541.44|539.04|541.26|538.86|0
1652774360000|2022-05-17 07:59:20|541.35|538.95|541.26|538.86|541.35|538.95|541.26|538.86|0
1652774370000|2022-05-17 07:59:30|541.44|539.04|541.44|539.04|541.44|539.04|541.44|539.04|0
1652774380000|2022-05-17 07:59:40|541.53|539.13|541.99|539.59|541.99|539.59|541.53|539.13|0
1652774390000|2022-05-17 07:59:50|541.8|539.4|541.35|538.95|541.8|539.4|541.26|538.86|0
1652774400000|2022-05-17 08:00:00|541.44|539.04|540.16|537.76|541.44|539.04|540.16|537.76|0
1652774410000|2022-05-17 08:00:10|539.61|537.21|540.44|538.04|540.44|538.04|539.61|537.21|0
1652774420000|2022-05-17 08:00:20|540.16|537.76|540.16|537.76|540.34|537.94|540.16|537.76|0
1652774430000|2022-05-17 08:00:30|540.34|537.94|540.34|537.94|540.52|538.12|540.34|537.94|0
1652774440000|2022-05-17 08:00:40|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1652774450000|2022-05-17 08:00:50|539.98|537.58|539.79|537.39|539.98|537.58|539.79|537.39|0
1652774460000|2022-05-17 08:01:00|539.98|537.58|538.98|536.58|539.98|537.58|538.98|536.58|0
1652774470000|2022-05-17 08:01:10|539.43|537.03|539.25|536.85|539.43|537.03|539.25|536.85|0
1652774480000|2022-05-17 08:01:20|539.61|537.21|539.61|537.21|539.98|537.58|539.61|537.21|0
1652774490000|2022-05-17 08:01:30|539.43|537.03|540.07|537.67|540.07|537.67|539.43|537.03|0
1652774500000|2022-05-17 08:01:40|539.98|537.58|539.98|537.58|540.07|537.67|539.98|537.58|0
1652774510000|2022-05-17 08:01:50|540.16|537.76|539.79|537.39|540.16|537.76|539.79|537.39|0
1652774520000|2022-05-17 08:02:00|539.89|537.49|540.07|537.67|540.07|537.67|539.89|537.49|0
1652774530000|2022-05-17 08:02:10|540.25|537.85|539.61|537.21|540.25|537.85|539.61|537.21|0
1652774540000|2022-05-17 08:02:20|540.07|537.67|539.98|537.58|540.07|537.67|539.89|537.49|0
1652774550000|2022-05-17 08:02:30|540.07|537.67|539.79|537.39|540.07|537.67|539.79|537.39|0
1652774560000|2022-05-17 08:02:40|539.89|537.49|539.79|537.39|539.89|537.49|539.79|537.39|0
1652774570000|2022-05-17 08:02:50|539.61|537.21|539.25|536.85|539.61|537.21|539.25|536.85|0
1652774580000|2022-05-17 08:03:00|539.06|536.66|539.16|536.76|539.16|536.76|539.06|536.66|0
1652774590000|2022-05-17 08:03:10|539.06|536.66|538.88|536.48|539.25|536.85|538.88|536.48|0
1652774600000|2022-05-17 08:03:20|539.06|536.66|538.7|536.3|539.06|536.66|538.7|536.3|0
1652774610000|2022-05-17 08:03:30|538.79|536.39|538.88|536.48|538.88|536.48|538.79|536.39|0
1652774620000|2022-05-17 08:03:40|538.7|536.3|538.79|536.39|538.79|536.39|538.7|536.3|0
1652774630000|2022-05-17 08:03:50|538.7|536.3|538.07|535.67|538.7|536.3|538.07|535.67|0
1652774640000|2022-05-17 08:04:00|538.15|535.75|538.52|536.12|538.61|536.21|538.15|535.75|0
1652774650000|2022-05-17 08:04:10|538.61|536.21|538.52|536.12|538.61|536.21|538.52|536.12|0
1652774660000|2022-05-17 08:04:20|538.61|536.21|538.7|536.3|538.7|536.3|538.61|536.21|0
1652774670000|2022-05-17 08:04:30|538.52|536.12|538.15|535.75|538.52|536.12|538.15|535.75|0
1652774680000|2022-05-17 08:04:40|538.25|535.85|538.33|535.93|538.33|535.93|538.25|535.85|0
1652774690000|2022-05-17 08:04:50|538.52|536.12|538.43|536.03|538.52|536.12|538.43|536.03|0
1652774700000|2022-05-17 08:05:00|538.52|536.12|538.43|536.03|538.61|536.21|538.43|536.03|0
1652774710000|2022-05-17 08:05:10|538.52|536.12|538.43|536.03|538.52|536.12|538.43|536.03|0
1652774720000|2022-05-17 08:05:20|538.25|535.85|538.33|535.93|538.33|535.93|538.25|535.85|0
1652774730000|2022-05-17 08:05:30|538.15|535.75|538.43|536.03|538.43|536.03|538.06|535.66|0
1652774740000|2022-05-17 08:05:40|538.52|536.12|538.52|536.12|538.52|536.12|537.97|535.57|0
1652774750000|2022-05-17 08:05:50|538.33|535.93|538.15|535.75|538.33|535.93|538.15|535.75|0
1652774760000|2022-05-17 08:06:00|538.06|535.66|537.42|535.02|538.15|535.75|537.42|535.02|0
1652774770000|2022-05-17 08:06:10|537.06|534.66|535.42|533.02|537.06|534.66|535.42|533.02|0
1652774780000|2022-05-17 08:06:20|535.52|533.12|535.6|533.2|535.6|533.2|535.42|533.02|0
1652774790000|2022-05-17 08:06:30|535.7|533.3|535.42|533.02|535.7|533.3|535.42|533.02|0
1652774800000|2022-05-17 08:06:40|535.52|533.12|535.24|532.84|535.52|533.12|535.06|532.66|0
1652774810000|2022-05-17 08:06:50|534.88|532.48|534.97|532.57|534.97|532.57|534.88|532.48|0
1652774820000|2022-05-17 08:07:00|534.88|532.48|534.7|532.3|534.88|532.48|534.7|532.3|0
1652774830000|2022-05-17 08:07:10|534.79|532.39|535.06|532.66|535.06|532.66|534.79|532.39|0
1652774840000|2022-05-17 08:07:20|534.88|532.48|534.88|532.48|534.97|532.57|534.15|531.75|0
1652774850000|2022-05-17 08:07:30|534.79|532.39|534.15|531.75|534.79|532.39|534.15|531.75|0
1652774860000|2022-05-17 08:07:40|533.97|531.57|534.15|531.75|534.15|531.75|533.97|531.57|0
1652774870000|2022-05-17 08:07:50|533.61|531.21|533.43|531.03|533.7|531.3|533.43|531.03|0
1652774880000|2022-05-17 08:08:00|532.88|530.48|532.88|530.48|533.24|530.84|532.88|530.48|0
1652774890000|2022-05-17 08:08:10|533.06|530.66|533.34|530.94|533.43|531.03|533.06|530.66|0
1652774900000|2022-05-17 08:08:20|533.24|530.84|533.43|531.03|533.43|531.03|533.24|530.84|0
1652774910000|2022-05-17 08:08:30|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1652774920000|2022-05-17 08:08:40|533.52|531.12|533.61|531.21|533.61|531.21|533.52|531.12|0
1652774930000|2022-05-17 08:08:50|533.43|531.03|532.34|529.94|533.43|531.03|532.34|529.94|0
1652774940000|2022-05-17 08:09:00|532.52|530.12|532.88|530.48|532.88|530.48|532.52|530.12|0
1652774950000|2022-05-17 08:09:10|533.06|530.66|532.7|530.3|533.06|530.66|532.7|530.3|0
1652774960000|2022-05-17 08:09:20|532.88|530.48|533.43|531.03|533.43|531.03|532.88|530.48|0
1652774970000|2022-05-17 08:09:30|533.61|531.21|533.97|531.57|533.97|531.57|533.61|531.21|0
1652774980000|2022-05-17 08:09:40|534.15|531.75|533.79|531.39|534.15|531.75|533.43|531.03|0
1652774990000|2022-05-17 08:09:50|533.52|531.12|533.43|531.03|533.52|531.12|533.43|531.03|0
1652775000000|2022-05-17 08:10:00|533.61|531.21|533.97|531.57|533.97|531.57|533.61|531.21|0
1652775010000|2022-05-17 08:10:10|534.15|531.75|534.15|531.75|534.25|531.85|534.15|531.75|0
1652775020000|2022-05-17 08:10:20|534.06|531.66|534.15|531.75|534.15|531.75|533.97|531.57|0
1652775030000|2022-05-17 08:10:30|534.33|531.93|533.97|531.57|534.33|531.93|533.97|531.57|0
1652775040000|2022-05-17 08:10:40|534.24|531.84|534.61|532.21|534.69|532.29|534.24|531.84|0
1652775050000|2022-05-17 08:10:50|534.51|532.11|533.97|531.57|534.51|532.11|533.97|531.57|0
1652775060000|2022-05-17 08:11:00|534.06|531.66|533.88|531.48|534.06|531.66|533.79|531.39|0
1652775070000|2022-05-17 08:11:10|533.61|531.21|533.42|531.02|533.61|531.21|533.42|531.02|0
1652775080000|2022-05-17 08:11:20|533.61|531.21|533.61|531.21|533.61|531.21|533.42|531.02|0
1652775090000|2022-05-17 08:11:30|533.79|531.39|533.79|531.39|533.79|531.39|533.79|531.39|0
1652775100000|2022-05-17 08:11:40|533.61|531.21|533.24|530.84|533.61|531.21|533.06|530.66|0
1652775110000|2022-05-17 08:11:50|533.06|530.66|532.88|530.48|533.06|530.66|532.88|530.48|0
1652775120000|2022-05-17 08:12:00|533.16|530.76|533.34|530.94|533.42|531.02|533.16|530.76|0
1652775130000|2022-05-17 08:12:10|533.42|531.02|533.79|531.39|533.79|531.39|533.42|531.02|0
1652775140000|2022-05-17 08:12:20|533.88|531.48|533.34|530.94|533.88|531.48|533.34|530.94|0
1652775150000|2022-05-17 08:12:30|533.42|531.02|533.24|530.84|533.42|531.02|533.24|530.84|0
1652775160000|2022-05-17 08:12:40|533.61|531.21|533.79|531.39|533.79|531.39|533.61|531.21|0
1652775170000|2022-05-17 08:12:50|533.52|531.12|533.42|531.02|533.52|531.12|533.42|531.02|0
1652775180000|2022-05-17 08:13:00|533.16|530.76|533.06|530.66|533.16|530.76|533.06|530.66|0
1652775190000|2022-05-17 08:13:10|533.24|530.84|532.88|530.48|533.24|530.84|532.88|530.48|0
1652775200000|2022-05-17 08:13:20|532.97|530.57|532.79|530.39|532.97|530.57|532.7|530.3|0
1652775210000|2022-05-17 08:13:30|533.06|530.66|532.88|530.48|533.06|530.66|532.88|530.48|0
1652775220000|2022-05-17 08:13:40|533.06|530.66|533.24|530.84|533.24|530.84|533.06|530.66|0
1652775230000|2022-05-17 08:13:50|533.42|531.02|532.88|530.48|533.42|531.02|532.88|530.48|0
1652775240000|2022-05-17 08:14:00|533.06|530.66|533.06|530.66|533.06|530.66|532.88|530.48|0
1652775250000|2022-05-17 08:14:10|532.88|530.48|532.79|530.39|532.88|530.48|532.7|530.3|0
1652775260000|2022-05-17 08:14:20|532.7|530.3|532.61|530.21|532.7|530.3|532.52|530.12|0
1652775270000|2022-05-17 08:14:30|532.7|530.3|533.06|530.66|533.06|530.66|532.7|530.3|0
1652775280000|2022-05-17 08:14:40|532.97|530.57|532.43|530.03|532.97|530.57|532.43|530.03|0
1652775290000|2022-05-17 08:14:50|532.34|529.94|532.25|529.85|532.34|529.94|531.89|529.49|0
1652775300000|2022-05-17 08:15:00|532.16|529.76|532.07|529.67|532.16|529.76|531.97|529.57|0
1652775310000|2022-05-17 08:15:10|532.16|529.76|531.97|529.57|532.34|529.94|531.97|529.57|0
1652775320000|2022-05-17 08:15:20|531.89|529.49|531.97|529.57|532.16|529.76|531.89|529.49|0
1652775330000|2022-05-17 08:15:30|532.25|529.85|532.16|529.76|532.52|530.12|532.16|529.76|0
1652775340000|2022-05-17 08:15:40|531.79|529.39|531.97|529.57|531.97|529.57|531.79|529.39|0
1652775350000|2022-05-17 08:15:50|532.16|529.76|532.07|529.67|532.34|529.94|532.07|529.67|0
1652775360000|2022-05-17 08:16:00|532.15|529.75|531.89|529.49|532.15|529.75|531.89|529.49|0
1652775370000|2022-05-17 08:16:10|531.79|529.39|530.89|528.49|531.79|529.39|530.89|528.49|0
1652775380000|2022-05-17 08:16:20|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1652775390000|2022-05-17 08:16:30|530.62|528.22|530.53|528.13|530.62|528.22|530.53|528.13|0
1652775400000|2022-05-17 08:16:40|530.35|527.95|530.35|527.95|530.35|527.95|530.35|527.95|0
1652775410000|2022-05-17 08:16:50|529.62|527.22|529.98|527.58|529.98|527.58|529.44|527.04|0
1652775420000|2022-05-17 08:17:00|529.8|527.4|529.72|527.32|529.98|527.58|529.72|527.32|0
1652775430000|2022-05-17 08:17:10|529.26|526.86|529.26|526.86|529.36|526.96|529.08|526.68|0
1652775440000|2022-05-17 08:17:20|529.36|526.96|530.16|527.76|530.16|527.76|529.36|526.96|0
1652775450000|2022-05-17 08:17:30|529.98|527.58|530.08|527.68|530.08|527.68|529.9|527.5|0
1652775460000|2022-05-17 08:17:40|530.16|527.76|530.08|527.68|530.16|527.76|529.98|527.58|0
1652775470000|2022-05-17 08:17:50|530.16|527.76|530.26|527.86|530.35|527.95|530.16|527.76|0
1652775480000|2022-05-17 08:18:00|529.8|527.4|530.16|527.76|530.16|527.76|529.44|527.04|0
1652775490000|2022-05-17 08:18:10|530.26|527.86|529.98|527.58|530.26|527.86|529.8|527.4|0
1652775500000|2022-05-17 08:18:20|529.8|527.4|530.44|528.04|530.44|528.04|529.8|527.4|0
1652775510000|2022-05-17 08:18:30|530.53|528.13|530.35|527.95|530.53|528.13|530.35|527.95|0
1652775520000|2022-05-17 08:18:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1652775530000|2022-05-17 08:18:50|530.16|527.76|530.44|528.04|530.53|528.13|530.16|527.76|0
1652775540000|2022-05-17 08:19:00|530.53|528.13|530.62|528.22|530.71|528.31|530.53|528.13|0
1652775550000|2022-05-17 08:19:10|530.53|528.13|529.98|527.58|530.71|528.31|529.98|527.58|0
1652775560000|2022-05-17 08:19:20|530.16|527.76|529.98|527.58|530.16|527.76|529.9|527.5|0
1652775570000|2022-05-17 08:19:30|529.8|527.4|530.08|527.68|530.08|527.68|529.8|527.4|0
1652775580000|2022-05-17 08:19:40|529.98|527.58|529.8|527.4|529.98|527.58|529.8|527.4|0
1652775590000|2022-05-17 08:19:50|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1652775600000|2022-05-17 08:20:00|529.8|527.4|529.26|526.86|529.8|527.4|529.26|526.86|0
1652775610000|2022-05-17 08:20:10|529.44|527.04|529.62|527.22|529.62|527.22|529.44|527.04|0
1652775620000|2022-05-17 08:20:20|529.54|527.14|529.62|527.22|529.62|527.22|529.54|527.14|0
1652775630000|2022-05-17 08:20:30|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1652775640000|2022-05-17 08:20:40|529.8|527.4|528.9|526.5|529.8|527.4|528.9|526.5|0
1652775650000|2022-05-17 08:20:50|528|525.6|527.64|525.24|528.09|525.69|527.64|525.24|0
1652775660000|2022-05-17 08:21:00|527.82|525.42|528.9|526.5|528.9|526.5|527.82|525.42|0
1652775670000|2022-05-17 08:21:10|529.26|526.86|529.26|526.86|529.26|526.86|529.08|526.68|0
1652775680000|2022-05-17 08:21:20|529.08|526.68|528.9|526.5|529.08|526.68|528.9|526.5|0
1652775690000|2022-05-17 08:21:30|529.08|526.68|529.08|526.68|529.08|526.68|528.9|526.5|0
1652775700000|2022-05-17 08:21:40|529.17|526.77|529.26|526.86|529.26|526.86|529.17|526.77|0
1652775710000|2022-05-17 08:21:50|529.35|526.95|529.44|527.04|529.44|527.04|529.26|526.86|0
1652775720000|2022-05-17 08:22:00|529.08|526.68|528.9|526.5|529.08|526.68|528.72|526.32|0
1652775730000|2022-05-17 08:22:10|529.08|526.68|529.08|526.68|529.17|526.77|529.08|526.68|0
1652775740000|2022-05-17 08:22:20|529.17|526.77|528.9|526.5|529.17|526.77|528.9|526.5|0
1652775750000|2022-05-17 08:22:30|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1652775760000|2022-05-17 08:22:40|528.81|526.41|528.9|526.5|528.99|526.59|528.81|526.41|0
1652775770000|2022-05-17 08:22:50|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1652775780000|2022-05-17 08:23:00|529.44|527.04|529.08|526.68|529.44|527.04|529.08|526.68|0
1652775790000|2022-05-17 08:23:10|528.81|526.41|529.08|526.68|529.08|526.68|528.81|526.41|0
1652775800000|2022-05-17 08:23:20|528.9|526.5|529.08|526.68|529.08|526.68|528.9|526.5|0
1652775810000|2022-05-17 08:23:30|529.17|526.77|529.17|526.77|529.26|526.86|529.17|526.77|0
1652775820000|2022-05-17 08:23:40|528.99|526.59|529.08|526.68|529.08|526.68|528.99|526.59|0
1652775830000|2022-05-17 08:23:50|528.99|526.59|528.9|526.5|528.99|526.59|528.9|526.5|0
1652775840000|2022-05-17 08:24:00|528.99|526.59|528.99|526.59|528.99|526.59|528.72|526.32|0
1652775850000|2022-05-17 08:24:10|529.08|526.68|529.08|526.68|529.17|526.77|529.08|526.68|0
1652775860000|2022-05-17 08:24:20|529.26|526.86|528.99|526.59|529.26|526.86|528.9|526.5|0
1652775870000|2022-05-17 08:24:30|529.08|526.68|529.17|526.77|529.26|526.86|529.08|526.68|0
1652775880000|2022-05-17 08:24:40|529.44|527.04|529.62|527.22|529.62|527.22|529.44|527.04|0
1652775890000|2022-05-17 08:24:50|529.44|527.04|529.8|527.4|529.8|527.4|529.44|527.04|0
1652775900000|2022-05-17 08:25:00|529.62|527.22|529.35|526.95|529.62|527.22|529.35|526.95|0
1652775910000|2022-05-17 08:25:10|529.26|526.86|528.81|526.41|529.26|526.86|528.81|526.41|0
1652775920000|2022-05-17 08:25:20|528.72|526.32|528.54|526.14|528.81|526.41|528.54|526.14|0
1652775930000|2022-05-17 08:25:30|528.72|526.32|528.63|526.23|528.72|526.32|528.63|526.23|0
1652775940000|2022-05-17 08:25:40|528.54|526.14|528.54|526.14|528.63|526.23|528.54|526.14|0
1652775950000|2022-05-17 08:25:50|528.72|526.32|528.54|526.14|528.81|526.41|528.54|526.14|0
1652775960000|2022-05-17 08:26:00|528.72|526.32|528.54|526.14|528.99|526.59|528.54|526.14|0
1652775970000|2022-05-17 08:26:10|528.63|526.23|528.54|526.14|528.9|526.5|528.54|526.14|0
1652775980000|2022-05-17 08:26:20|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1652775990000|2022-05-17 08:26:30|527.91|525.51|527.82|525.42|528|525.6|527.82|525.42|0
1652776000000|2022-05-17 08:26:40|528|525.6|528|525.6|528.09|525.69|528|525.6|0
1652776010000|2022-05-17 08:26:50|528.18|525.78|528.54|526.14|528.54|526.14|528.18|525.78|0
1652776020000|2022-05-17 08:27:00|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1652776030000|2022-05-17 08:27:10|528.18|525.78|528|525.6|528.36|525.96|528|525.6|0
1652776040000|2022-05-17 08:27:20|527.82|525.42|527.64|525.24|527.82|525.42|527.64|525.24|0
1652776050000|2022-05-17 08:27:30|527.45|525.05|527.09|524.69|527.45|525.05|527.09|524.69|0
1652776060000|2022-05-17 08:27:40|526.55|524.15|526.37|523.97|526.55|524.15|526.29|523.89|0
1652776070000|2022-05-17 08:27:50|526.29|523.89|526.19|523.79|526.37|523.97|526.19|523.79|0
1652776080000|2022-05-17 08:28:00|526.55|524.15|526.55|524.15|526.91|524.51|526.55|524.15|0
1652776090000|2022-05-17 08:28:10|526.91|524.51|527.09|524.69|527.19|524.79|526.91|524.51|0
1652776100000|2022-05-17 08:28:20|526.91|524.51|526.55|524.15|526.91|524.51|526.55|524.15|0
1652776110000|2022-05-17 08:28:30|526.91|524.51|526.91|524.51|526.91|524.51|526.73|524.33|0
1652776120000|2022-05-17 08:28:40|527.09|524.69|526.37|523.97|527.09|524.69|526.37|523.97|0
1652776130000|2022-05-17 08:28:50|526.55|524.15|526.91|524.51|526.91|524.51|526.55|524.15|0
1652776140000|2022-05-17 08:29:00|527.09|524.69|527.09|524.69|527.09|524.69|527.09|524.69|0
1652776150000|2022-05-17 08:29:10|527.27|524.87|527.45|525.05|527.45|525.05|527.27|524.87|0
1652776160000|2022-05-17 08:29:20|527.27|524.87|527.45|525.05|527.45|525.05|527.27|524.87|0
1652776170000|2022-05-17 08:29:30|527.27|524.87|527.45|525.05|527.45|525.05|527.19|524.79|0
1652776180000|2022-05-17 08:29:40|527.27|524.87|527.09|524.69|527.45|525.05|527.09|524.69|0
1652776190000|2022-05-17 08:29:50|526.91|524.51|526.83|524.43|526.91|524.51|526.83|524.43|0
1652776200000|2022-05-17 08:30:00|526.55|524.15|526.37|523.97|526.55|524.15|526.37|523.97|0
1652776210000|2022-05-17 08:30:10|526.19|523.79|526.01|523.61|526.19|523.79|526.01|523.61|0
1652776220000|2022-05-17 08:30:20|526.19|523.79|526.55|524.15|526.55|524.15|526.19|523.79|0
1652776230000|2022-05-17 08:30:30|526.65|524.25|526.47|524.07|526.65|524.25|526.47|524.07|0
1652776240000|2022-05-17 08:30:40|526.37|523.97|526.37|523.97|526.37|523.97|526.29|523.89|0
1652776250000|2022-05-17 08:30:50|526.55|524.15|526.47|524.07|526.55|524.15|526.37|523.97|0
1652776260000|2022-05-17 08:31:00|526.55|524.15|526.73|524.33|526.73|524.33|526.55|524.15|0
1652776270000|2022-05-17 08:31:10|526.91|524.51|526.91|524.51|527.09|524.69|526.91|524.51|0
1652776280000|2022-05-17 08:31:20|526.73|524.33|526.83|524.43|526.91|524.51|526.55|524.15|0
1652776290000|2022-05-17 08:31:30|526.91|524.51|526.73|524.33|526.91|524.51|526.73|524.33|0
1652776300000|2022-05-17 08:31:40|526.65|524.25|526.91|524.51|526.91|524.51|526.65|524.25|0
1652776310000|2022-05-17 08:31:50|527.27|524.87|527.09|524.69|527.27|524.87|527.09|524.69|0
1652776320000|2022-05-17 08:32:00|526.91|524.51|527.09|524.69|527.09|524.69|526.91|524.51|0
1652776330000|2022-05-17 08:32:10|527.27|524.87|527.45|525.05|527.45|525.05|527.27|524.87|0
1652776340000|2022-05-17 08:32:20|527.63|525.23|527.73|525.33|527.73|525.33|527.63|525.23|0
1652776350000|2022-05-17 08:32:30|527.63|525.23|527.45|525.05|527.73|525.33|527.45|525.05|0
1652776360000|2022-05-17 08:32:40|527.55|525.15|527.63|525.23|527.63|525.23|527.55|525.15|0
1652776370000|2022-05-17 08:32:50|527.55|525.15|527.45|525.05|527.55|525.15|527.45|525.05|0
1652776380000|2022-05-17 08:33:00|527.27|524.87|529|526.6|529.18|526.78|526.05|523.65|0
1652776390000|2022-05-17 08:33:10|528.82|526.42|526.72|524.32|528.82|526.42|526.72|524.32|0
1652776400000|2022-05-17 08:33:20|526.64|524.24|526.72|524.32|526.72|524.32|526.54|524.14|0
1652776410000|2022-05-17 08:33:30|526.36|523.96|526.72|524.32|526.72|524.32|526.36|523.96|0
1652776420000|2022-05-17 08:33:40|526.9|524.5|526.54|524.14|526.9|524.5|526.54|524.14|0
1652776430000|2022-05-17 08:33:50|527|524.6|527.36|524.96|527.36|524.96|526.9|524.5|0
1652776440000|2022-05-17 08:34:00|527.26|524.86|526.56|524.16|527.36|524.96|526.56|524.16|0
1652776450000|2022-05-17 08:34:10|526.38|523.98|526.2|523.8|526.38|523.98|526.2|523.8|0
1652776460000|2022-05-17 08:34:20|526.29|523.89|526.02|523.62|526.29|523.89|526.02|523.62|0
1652776470000|2022-05-17 08:34:30|525.84|523.44|526.74|524.34|526.74|524.34|525.84|523.44|0
1652776480000|2022-05-17 08:34:40|527.1|524.7|527.1|524.7|527.28|524.88|527.1|524.7|0
1652776490000|2022-05-17 08:34:50|527.01|524.61|527.1|524.7|527.1|524.7|526.74|524.34|0
1652776500000|2022-05-17 08:35:00|527.19|524.79|527.1|524.7|527.19|524.79|527.1|524.7|0
1652776510000|2022-05-17 08:35:10|527.28|524.88|527.1|524.7|527.28|524.88|527.1|524.7|0
1652776520000|2022-05-17 08:35:20|526.92|524.52|526.83|524.43|527.1|524.7|526.83|524.43|0
1652776530000|2022-05-17 08:35:30|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1652776540000|2022-05-17 08:35:40|526.92|524.52|526.38|523.98|526.92|524.52|526.38|523.98|0
1652776550000|2022-05-17 08:35:50|526.56|524.16|526.74|524.34|526.92|524.52|526.56|524.16|0
1652776570000|2022-05-17 08:36:10|526.92|524.52|526.83|524.43|526.92|524.52|526.83|524.43|0
1652776580000|2022-05-17 08:36:20|526.92|524.52|526.74|524.34|526.92|524.52|526.74|524.34|0
1652776590000|2022-05-17 08:36:30|526.38|523.98|526.74|524.34|526.74|524.34|526.38|523.98|0
1652776600000|2022-05-17 08:36:40|526.38|523.98|526.38|523.98|526.38|523.98|526.2|523.8|0
1652776610000|2022-05-17 08:36:50|526.47|524.07|526.38|523.98|526.56|524.16|526.29|523.89|0
1652776620000|2022-05-17 08:37:00|526.47|524.07|526.56|524.16|526.56|524.16|526.38|523.98|0
1652776630000|2022-05-17 08:37:10|526.38|523.98|526.2|523.8|526.38|523.98|526.2|523.8|0
1652776640000|2022-05-17 08:37:20|526.38|523.98|526.56|524.16|526.56|524.16|526.38|523.98|0
1652776650000|2022-05-17 08:37:30|526.38|523.98|526.38|523.98|526.38|523.98|526.2|523.8|0
1652776660000|2022-05-17 08:37:40|526.56|524.16|524.94|522.54|526.56|524.16|524.94|522.54|0
1652776670000|2022-05-17 08:37:50|525.04|522.64|524.22|521.82|525.04|522.64|524.22|521.82|0
1652776680000|2022-05-17 08:38:00|524.32|521.92|522.61|520.21|524.32|521.92|522.61|520.21|0
1652776690000|2022-05-17 08:38:10|522.79|520.39|522.79|520.39|522.97|520.57|522.25|519.85|0
1652776700000|2022-05-17 08:38:20|522.7|520.3|523.51|521.11|523.51|521.11|522.7|520.3|0
1652776710000|2022-05-17 08:38:30|523.24|520.84|523.51|521.11|523.51|521.11|523.24|520.84|0
1652776720000|2022-05-17 08:38:40|523.33|520.93|523.06|520.66|523.33|520.93|523.06|520.66|0
1652776730000|2022-05-17 08:38:50|522.97|520.57|522.97|520.57|523.15|520.75|522.97|520.57|0
1652776740000|2022-05-17 08:39:00|520.73|518.33|520.46|518.06|520.73|518.33|520.46|518.06|0
1652776750000|2022-05-17 08:39:10|519.93|517.53|519.39|516.99|519.93|517.53|519.39|516.99|0
1652776760000|2022-05-17 08:39:20|519.66|517.26|519.03|516.63|519.66|517.26|518.85|516.45|0
1652776770000|2022-05-17 08:39:30|519.3|516.9|519.03|516.63|519.3|516.9|519.03|516.63|0
1652776780000|2022-05-17 08:39:40|519.21|516.81|519.39|516.99|519.39|516.99|519.21|516.81|0
1652776790000|2022-05-17 08:39:50|519.66|517.26|520.1|517.7|520.1|517.7|519.39|516.99|0
1652776800000|2022-05-17 08:40:00|519.75|517.35|519.93|517.53|519.93|517.53|519.75|517.35|0
1652776810000|2022-05-17 08:40:10|520.1|517.7|520.1|517.7|520.1|517.7|519.93|517.53|0
1652776820000|2022-05-17 08:40:20|520.28|517.88|520.73|518.33|520.82|518.42|520.28|517.88|0
1652776830000|2022-05-17 08:40:30|520.82|518.42|520.91|518.51|520.91|518.51|520.82|518.42|0
1652776840000|2022-05-17 08:40:40|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1652776850000|2022-05-17 08:40:50|520.82|518.42|520.82|518.42|520.82|518.42|520.64|518.24|0
1652776860000|2022-05-17 08:41:00|520.91|518.51|521|518.6|521|518.6|520.91|518.51|0
1652776870000|2022-05-17 08:41:10|520.91|518.51|520.64|518.24|520.91|518.51|520.64|518.24|0
1652776880000|2022-05-17 08:41:20|520.73|518.33|520.46|518.06|520.73|518.33|520.46|518.06|0
1652776890000|2022-05-17 08:41:30|520.64|518.24|520.73|518.33|520.73|518.33|520.64|518.24|0
1652776900000|2022-05-17 08:41:40|520.64|518.24|520.55|518.15|520.64|518.24|520.46|518.06|0
1652776910000|2022-05-17 08:41:50|520.46|518.06|520.46|518.06|520.55|518.15|520.46|518.06|0
1652776920000|2022-05-17 08:42:00|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1652776930000|2022-05-17 08:42:10|520.64|518.24|520.64|518.24|520.73|518.33|520.64|518.24|0
1652776940000|2022-05-17 08:42:20|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1652776950000|2022-05-17 08:42:30|520.46|518.06|520.55|518.15|520.55|518.15|520.46|518.06|0
1652776960000|2022-05-17 08:42:40|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1652776970000|2022-05-17 08:42:50|521|518.6|521|518.6|521|518.6|520.82|518.42|0
1652776990000|2022-05-17 08:43:10|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1652777000000|2022-05-17 08:43:20|520.46|518.06|520.37|517.97|520.46|518.06|520.28|517.88|0
1652777010000|2022-05-17 08:43:30|520.28|517.88|520.28|517.88|520.28|517.88|520.2|517.8|0
1652777020000|2022-05-17 08:43:40|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1652777040000|2022-05-17 08:44:00|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1652777050000|2022-05-17 08:44:10|520.82|518.42|521|518.6|521|518.6|520.82|518.42|0
1652777060000|2022-05-17 08:44:20|520.82|518.42|520.46|518.06|520.82|518.42|520.46|518.06|0
1652777070000|2022-05-17 08:44:30|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1652777080000|2022-05-17 08:44:40|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1652777090000|2022-05-17 08:44:50|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1652777100000|2022-05-17 08:45:00|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652777110000|2022-05-17 08:45:10|520.02|517.62|520.1|517.7|520.1|517.7|520.02|517.62|0
1652777120000|2022-05-17 08:45:20|520.28|517.88|520.1|517.7|520.28|517.88|520.1|517.7|0
1652777130000|2022-05-17 08:45:30|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652777140000|2022-05-17 08:45:40|520.1|517.7|520.28|517.88|520.28|517.88|520.1|517.7|0
1652777150000|2022-05-17 08:45:50|520.2|517.8|520.02|517.62|520.28|517.88|519.92|517.52|0
1652777160000|2022-05-17 08:46:00|520.1|517.7|519.92|517.52|520.19|517.79|519.92|517.52|0
1652777170000|2022-05-17 08:46:10|519.84|517.44|519.39|516.99|519.92|517.52|519.39|516.99|0
1652777180000|2022-05-17 08:46:20|519.48|517.08|519.57|517.17|519.57|517.17|519.48|517.08|0
1652777200000|2022-05-17 08:46:40|519.3|516.9|519.39|516.99|519.39|516.99|519.3|516.9|0
1652777210000|2022-05-17 08:46:50|519.21|516.81|518.32|515.92|519.21|516.81|518.32|515.92|0
1652777220000|2022-05-17 08:47:00|518.23|515.83|519.21|516.81|519.21|516.81|518.23|515.83|0
1652777230000|2022-05-17 08:47:10|519.39|516.99|519.21|516.81|519.39|516.99|519.21|516.81|0
1652777240000|2022-05-17 08:47:20|519.03|516.63|519.03|516.63|519.12|516.72|519.03|516.63|0
1652777250000|2022-05-17 08:47:30|518.85|516.45|519.03|516.63|519.03|516.63|518.85|516.45|0
1652777260000|2022-05-17 08:47:40|518.85|516.45|518.85|516.45|518.94|516.54|518.85|516.45|0
1652777270000|2022-05-17 08:47:50|519.03|516.63|518.85|516.45|519.03|516.63|518.85|516.45|0
1652777280000|2022-05-17 08:48:00|519.03|516.63|519.03|516.63|519.12|516.72|519.03|516.63|0
1652777290000|2022-05-17 08:48:10|519.21|516.81|519.21|516.81|519.21|516.81|519.12|516.72|0
1652777300000|2022-05-17 08:48:20|519.39|516.99|519.21|516.81|519.39|516.99|519.21|516.81|0
1652777310000|2022-05-17 08:48:30|518.85|516.45|518.85|516.45|519.03|516.63|518.85|516.45|0
1652777320000|2022-05-17 08:48:40|519.03|516.63|518.85|516.45|519.03|516.63|518.85|516.45|0
1652777330000|2022-05-17 08:48:50|519.03|516.63|519.03|516.63|519.03|516.63|519.03|516.63|0
1652777340000|2022-05-17 08:49:00|518.85|516.45|519.57|517.17|519.66|517.26|518.85|516.45|0
1652777350000|2022-05-17 08:49:10|519.66|517.26|519.92|517.52|519.92|517.52|519.66|517.26|0
1652777360000|2022-05-17 08:49:20|520.02|517.62|519.84|517.44|520.02|517.62|519.84|517.44|0
1652777370000|2022-05-17 08:49:30|519.92|517.52|520.28|517.88|520.28|517.88|519.92|517.52|0
1652777380000|2022-05-17 08:49:40|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1652777390000|2022-05-17 08:49:50|520.19|517.79|520.19|517.79|520.19|517.79|520.1|517.7|0
1652777400000|2022-05-17 08:50:00|520.46|518.06|520.46|518.06|520.64|518.24|520.46|518.06|0
1652777410000|2022-05-17 08:50:10|520.64|518.24|521.53|519.13|521.53|519.13|520.64|518.24|0
1652777420000|2022-05-17 08:50:20|521.35|518.95|521.53|519.13|521.71|519.31|521.35|518.95|0
1652777430000|2022-05-17 08:50:30|521.89|519.49|521.35|518.95|521.89|519.49|521.35|518.95|0
1652777440000|2022-05-17 08:50:40|521.71|519.31|522.07|519.67|522.07|519.67|521.71|519.31|0
1652777450000|2022-05-17 08:50:50|521.89|519.49|522.07|519.67|522.07|519.67|521.89|519.49|0
1652777460000|2022-05-17 08:51:00|522.25|519.85|522.43|520.03|522.52|520.12|522.25|519.85|0
1652777470000|2022-05-17 08:51:10|522.25|519.85|522.43|520.03|522.43|520.03|522.25|519.85|0
1652777480000|2022-05-17 08:51:20|522.7|520.3|523.14|520.74|523.14|520.74|522.7|520.3|0
1652777490000|2022-05-17 08:51:30|523.24|520.84|523.14|520.74|523.24|520.84|523.06|520.66|0
1652777500000|2022-05-17 08:51:40|523.32|520.92|522.78|520.38|523.32|520.92|522.78|520.38|0
1652777510000|2022-05-17 08:51:50|522.88|520.48|522.78|520.38|522.96|520.56|522.78|520.38|0
1652777520000|2022-05-17 08:52:00|522.7|520.3|522.16|519.76|522.7|520.3|522.07|519.67|0
1652777530000|2022-05-17 08:52:10|522.07|519.67|521.89|519.49|522.07|519.67|521.71|519.31|0
1652777540000|2022-05-17 08:52:20|521.71|519.31|521.62|519.22|521.71|519.31|521.53|519.13|0
1652777550000|2022-05-17 08:52:30|521.53|519.13|521.89|519.49|521.89|519.49|521.53|519.13|0
1652777560000|2022-05-17 08:52:40|522.34|519.94|522.07|519.67|522.52|520.12|522.07|519.67|0
1652777570000|2022-05-17 08:52:50|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1652777580000|2022-05-17 08:53:00|522.25|519.85|522.25|519.85|522.34|519.94|522.25|519.85|0
1652777590000|2022-05-17 08:53:10|522.43|520.03|522.52|520.12|522.6|520.2|522.43|520.03|0
1652777600000|2022-05-17 08:53:20|522.43|520.03|522.25|519.85|522.43|520.03|522.25|519.85|0
1652777610000|2022-05-17 08:53:30|522.34|519.94|522.16|519.76|522.34|519.94|522.07|519.67|0
1652777620000|2022-05-17 08:53:40|522.07|519.67|522.07|519.67|522.07|519.67|521.98|519.58|0
1652777630000|2022-05-17 08:53:50|522.34|519.94|522.16|519.76|522.43|520.03|522.16|519.76|0
1652777640000|2022-05-17 08:54:00|522.07|519.67|521.8|519.4|522.16|519.76|521.8|519.4|0
1652777650000|2022-05-17 08:54:10|521.71|519.31|522.07|519.67|522.07|519.67|521.71|519.31|0
1652777670000|2022-05-17 08:54:30|522.16|519.76|521.8|519.4|522.25|519.85|521.8|519.4|0
1652777680000|2022-05-17 08:54:40|521.71|519.31|521.71|519.31|521.71|519.31|521.62|519.22|0
1652777690000|2022-05-17 08:54:50|521.62|519.22|521.26|518.86|521.62|519.22|521.26|518.86|0
1652777700000|2022-05-17 08:55:00|521.35|518.95|521.53|519.13|521.53|519.13|521.35|518.95|0
1652777710000|2022-05-17 08:55:10|521.89|519.49|521.62|519.22|521.89|519.49|521.62|519.22|0
1652777720000|2022-05-17 08:55:20|521.8|519.4|521.62|519.22|521.8|519.4|521.53|519.13|0
1652777730000|2022-05-17 08:55:30|521.71|519.31|521.53|519.13|521.71|519.31|521.35|518.95|0
1652777740000|2022-05-17 08:55:40|521.71|519.31|521.53|519.13|521.71|519.31|521.53|519.13|0
1652777750000|2022-05-17 08:55:50|521.44|519.04|521.53|519.13|521.53|519.13|521.44|519.04|0
1652777760000|2022-05-17 08:56:00|521.35|518.95|521.71|519.31|521.71|519.31|521.35|518.95|0
1652777770000|2022-05-17 08:56:10|522.07|519.67|522.07|519.67|522.07|519.67|522.07|519.67|0
1652777780000|2022-05-17 08:56:20|521.89|519.49|521.98|519.58|521.98|519.58|521.89|519.49|0
1652777790000|2022-05-17 08:56:30|521.89|519.49|522.07|519.67|522.07|519.67|521.89|519.49|0
1652777800000|2022-05-17 08:56:40|521.89|519.49|521.89|519.49|522.07|519.67|521.89|519.49|0
1652777810000|2022-05-17 08:56:50|522.07|519.67|521.89|519.49|522.07|519.67|521.89|519.49|0
1652777820000|2022-05-17 08:57:00|521.8|519.4|521.71|519.31|521.89|519.49|521.71|519.31|0
1652777830000|2022-05-17 08:57:10|522.07|519.67|521.98|519.58|522.07|519.67|521.98|519.58|0
1652777840000|2022-05-17 08:57:20|521.71|519.31|522.16|519.76|522.34|519.94|521.71|519.31|0
1652777850000|2022-05-17 08:57:30|522.24|519.84|522.6|520.2|522.6|520.2|522.24|519.84|0
1652777860000|2022-05-17 08:57:40|522.52|520.12|523.14|520.74|523.14|520.74|522.52|520.12|0
1652777870000|2022-05-17 08:57:50|522.96|520.56|523.05|520.65|523.05|520.65|522.88|520.48|0
1652777880000|2022-05-17 08:58:00|523.14|520.74|523.23|520.83|523.23|520.83|522.96|520.56|0
1652777890000|2022-05-17 08:58:10|523.5|521.1|523.68|521.28|523.68|521.28|523.5|521.1|0
1652777900000|2022-05-17 08:58:20|523.86|521.46|524.13|521.73|524.22|521.82|523.86|521.46|0
1652777910000|2022-05-17 08:58:30|523.95|521.55|523.5|521.1|523.95|521.55|523.5|521.1|0
1652777920000|2022-05-17 08:58:40|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1652777930000|2022-05-17 08:58:50|523.68|521.28|523.59|521.19|523.68|521.28|523.59|521.19|0
1652777940000|2022-05-17 08:59:00|523.5|521.1|523.77|521.37|523.77|521.37|523.5|521.1|0
1652777950000|2022-05-17 08:59:10|523.5|521.1|523.68|521.28|523.86|521.46|523.5|521.1|0
1652777960000|2022-05-17 08:59:20|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1652777970000|2022-05-17 08:59:30|523.68|521.28|523.95|521.55|523.95|521.55|523.68|521.28|0
1652777980000|2022-05-17 08:59:40|524.04|521.64|524.22|521.82|524.22|521.82|524.04|521.64|0
1652777990000|2022-05-17 08:59:50|524.13|521.73|523.95|521.55|524.13|521.73|523.95|521.55|0
1652778000000|2022-05-17 09:00:00|523.86|521.46|524.58|522.18|524.58|522.18|523.86|521.46|0
1652778010000|2022-05-17 09:00:10|524.4|522|524.4|522|524.58|522.18|524.4|522|0
1652778020000|2022-05-17 09:00:20|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1652778030000|2022-05-17 09:00:30|524.67|522.27|524.67|522.27|524.75|522.35|524.57|522.17|0
1652778040000|2022-05-17 09:00:40|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1652778050000|2022-05-17 09:00:50|524.57|522.17|524.4|522|524.57|522.17|524.4|522|0
1652778060000|2022-05-17 09:01:00|524.57|522.17|524.57|522.17|524.75|522.35|524.57|522.17|0
1652778070000|2022-05-17 09:01:10|524.04|521.64|523.95|521.55|524.04|521.64|523.95|521.55|0
1652778080000|2022-05-17 09:01:20|524.13|521.73|524.4|522|524.4|522|524.13|521.73|0
1652778090000|2022-05-17 09:01:30|524.49|522.09|524.4|522|524.57|522.17|524.4|522|0
1652778100000|2022-05-17 09:01:40|524.22|521.82|524.22|521.82|524.22|521.82|523.95|521.55|0
1652778110000|2022-05-17 09:01:50|523.86|521.46|523.68|521.28|523.86|521.46|523.68|521.28|0
1652778120000|2022-05-17 09:02:00|523.5|521.1|523.68|521.28|523.68|521.28|523.5|521.1|0
1652778130000|2022-05-17 09:02:10|524.04|521.64|523.95|521.55|524.04|521.64|523.95|521.55|0
1652778140000|2022-05-17 09:02:20|524.04|521.64|523.86|521.46|524.22|521.82|523.86|521.46|0
1652778150000|2022-05-17 09:02:30|523.68|521.28|523.32|520.92|523.68|521.28|523.32|520.92|0
1652778160000|2022-05-17 09:02:40|523.5|521.1|523.68|521.28|523.68|521.28|523.5|521.1|0
1652778170000|2022-05-17 09:02:50|523.5|521.1|523.41|521.01|523.59|521.19|523.41|521.01|0
1652778180000|2022-05-17 09:03:00|523.23|520.83|523.32|520.92|523.32|520.92|523.23|520.83|0
1652778190000|2022-05-17 09:03:10|523.14|520.74|522.96|520.56|523.14|520.74|522.96|520.56|0
1652778200000|2022-05-17 09:03:20|522.78|520.38|522.69|520.29|522.87|520.47|522.69|520.29|0
1652778210000|2022-05-17 09:03:30|522.6|520.2|522.52|520.12|522.6|520.2|522.42|520.02|0
1652778220000|2022-05-17 09:03:40|522.51|520.11|522.6|520.2|522.6|520.2|522.51|520.11|0
1652778230000|2022-05-17 09:03:50|522.69|520.29|522.78|520.38|522.78|520.38|522.69|520.29|0
1652778240000|2022-05-17 09:04:00|522.87|520.47|522.78|520.38|522.87|520.47|522.78|520.38|0
1652778250000|2022-05-17 09:04:10|522.87|520.47|522.51|520.11|522.87|520.47|522.51|520.11|0
1652778260000|2022-05-17 09:04:20|522.42|520.02|521.98|519.58|522.42|520.02|521.98|519.58|0
1652778270000|2022-05-17 09:04:30|522.06|519.66|522.06|519.66|522.24|519.84|522.06|519.66|0
1652778280000|2022-05-17 09:04:40|522.24|519.84|522.16|519.76|522.24|519.84|522.06|519.66|0
1652778290000|2022-05-17 09:04:50|522.24|519.84|521.98|519.58|522.24|519.84|521.88|519.48|0
1652778300000|2022-05-17 09:05:00|521.8|519.4|521.88|519.48|521.98|519.58|521.8|519.4|0
1652778310000|2022-05-17 09:05:10|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1652778320000|2022-05-17 09:05:20|521.53|519.13|521.7|519.3|521.7|519.3|521.53|519.13|0
1652778330000|2022-05-17 09:05:30|521.62|519.22|521.7|519.3|521.7|519.3|521.62|519.22|0
1652778340000|2022-05-17 09:05:40|521.53|519.13|521.17|518.77|521.53|519.13|521.17|518.77|0
1652778350000|2022-05-17 09:05:50|521.26|518.86|521.17|518.77|521.35|518.95|521.17|518.77|0
1652778360000|2022-05-17 09:06:00|521.26|518.86|521.44|519.04|521.44|519.04|521.26|518.86|0
1652778370000|2022-05-17 09:06:10|521.53|519.13|521.53|519.13|521.53|519.13|521.44|519.04|0
1652778380000|2022-05-17 09:06:20|521.7|519.3|521.7|519.3|522.16|519.76|521.7|519.3|0
1652778390000|2022-05-17 09:06:30|521.88|519.48|521.53|519.13|521.88|519.48|521.53|519.13|0
1652778400000|2022-05-17 09:06:40|521.7|519.3|521.88|519.48|521.88|519.48|521.7|519.3|0
1652778410000|2022-05-17 09:06:50|521.7|519.3|521.8|519.4|521.88|519.48|521.7|519.3|0
1652778420000|2022-05-17 09:07:00|521.88|519.48|521.88|519.48|522.06|519.66|521.88|519.48|0
1652778430000|2022-05-17 09:07:10|521.98|519.58|522.16|519.76|522.16|519.76|521.98|519.58|0
1652778440000|2022-05-17 09:07:20|522.06|519.66|522.24|519.84|522.42|520.02|522.06|519.66|0
1652778450000|2022-05-17 09:07:30|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1652778460000|2022-05-17 09:07:40|522.33|519.93|522.24|519.84|522.42|520.02|522.24|519.84|0
1652778470000|2022-05-17 09:07:50|522.42|520.02|522.24|519.84|522.42|520.02|522.24|519.84|0
1652778480000|2022-05-17 09:08:00|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1652778490000|2022-05-17 09:08:10|522.16|519.76|522.24|519.84|522.24|519.84|522.16|519.76|0
1652778500000|2022-05-17 09:08:20|522.16|519.76|521.98|519.58|522.24|519.84|521.98|519.58|0
1652778510000|2022-05-17 09:08:30|522.06|519.66|522.06|519.66|522.24|519.84|522.06|519.66|0
1652778520000|2022-05-17 09:08:40|522.16|519.76|521.88|519.48|522.24|519.84|521.88|519.48|0
1652778530000|2022-05-17 09:08:50|521.98|519.58|522.06|519.66|522.06|519.66|521.98|519.58|0
1652778540000|2022-05-17 09:09:00|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1652778550000|2022-05-17 09:09:10|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1652778560000|2022-05-17 09:09:20|522.06|519.66|521.44|519.04|522.06|519.66|521.44|519.04|0
1652778570000|2022-05-17 09:09:30|521.17|518.77|521.7|519.3|521.7|519.3|521.17|518.77|0
1652778580000|2022-05-17 09:09:40|521.62|519.22|521.7|519.3|521.7|519.3|521.62|519.22|0
1652778590000|2022-05-17 09:09:50|521.88|519.48|521.88|519.48|522.06|519.66|521.88|519.48|0
1652778600000|2022-05-17 09:10:00|521.98|519.58|522.06|519.66|522.06|519.66|521.98|519.58|0
1652778610000|2022-05-17 09:10:10|521.98|519.58|521.88|519.48|521.98|519.58|521.8|519.4|0
1652778620000|2022-05-17 09:10:20|522.06|519.66|521.8|519.4|522.06|519.66|521.8|519.4|0
1652778630000|2022-05-17 09:10:30|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1652778640000|2022-05-17 09:10:40|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1652778650000|2022-05-17 09:10:50|521.98|519.58|522.15|519.75|522.15|519.75|521.98|519.58|0
1652778660000|2022-05-17 09:11:00|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1652778670000|2022-05-17 09:11:10|522.33|519.93|522.15|519.75|522.42|520.02|522.15|519.75|0
1652778680000|2022-05-17 09:11:20|522.06|519.66|522.06|519.66|522.24|519.84|521.88|519.48|0
1652778690000|2022-05-17 09:11:30|522.15|519.75|522.24|519.84|522.24|519.84|522.06|519.66|0
1652778700000|2022-05-17 09:11:40|522.42|520.02|521.88|519.48|522.42|520.02|521.88|519.48|0
1652778720000|2022-05-17 09:12:00|521.8|519.4|521.88|519.48|521.88|519.48|521.8|519.4|0
1652778730000|2022-05-17 09:12:10|521.62|519.22|521.52|519.12|521.62|519.22|521.34|518.94|0
1652778740000|2022-05-17 09:12:20|521.7|519.3|521.88|519.48|521.88|519.48|521.7|519.3|0
1652778750000|2022-05-17 09:12:30|521.8|519.4|521.62|519.22|521.8|519.4|521.52|519.12|0
1652778760000|2022-05-17 09:12:40|521.52|519.12|521.34|518.94|521.52|519.12|521.34|518.94|0
1652778770000|2022-05-17 09:12:50|521.26|518.86|521.17|518.77|521.26|518.86|521.17|518.77|0
1652778780000|2022-05-17 09:13:00|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1652778790000|2022-05-17 09:13:10|520.9|518.5|520.63|518.23|521.08|518.68|520.63|518.23|0
1652778800000|2022-05-17 09:13:20|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1652778810000|2022-05-17 09:13:30|520.63|518.23|520.81|518.41|520.81|518.41|520.63|518.23|0
1652778820000|2022-05-17 09:13:40|520.9|518.5|521.08|518.68|521.08|518.68|520.9|518.5|0
1652778830000|2022-05-17 09:13:50|521.17|518.77|521.17|518.77|521.17|518.77|520.99|518.59|0
1652778840000|2022-05-17 09:14:00|521.08|518.68|520.99|518.59|521.17|518.77|520.81|518.41|0
1652778850000|2022-05-17 09:14:10|520.81|518.41|521.17|518.77|521.17|518.77|520.81|518.41|0
1652778860000|2022-05-17 09:14:20|520.9|518.5|520.99|518.59|520.99|518.59|520.9|518.5|0
1652778870000|2022-05-17 09:14:30|521.34|518.94|521.26|518.86|521.34|518.94|521.26|518.86|0
1652778880000|2022-05-17 09:14:40|521.34|518.94|521.34|518.94|521.34|518.94|521.16|518.76|0
1652778890000|2022-05-17 09:14:50|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1652778900000|2022-05-17 09:15:00|522.06|519.66|521.79|519.39|522.06|519.66|521.7|519.3|0
1652778910000|2022-05-17 09:15:10|521.7|519.3|521.62|519.22|521.7|519.3|521.62|519.22|0
1652778920000|2022-05-17 09:15:20|521.52|519.12|521.44|519.04|521.52|519.12|521.34|518.94|0
1652778930000|2022-05-17 09:15:30|521.52|519.12|521.7|519.3|521.7|519.3|521.34|518.94|0
1652778940000|2022-05-17 09:15:40|521.88|519.48|521.7|519.3|521.88|519.48|521.62|519.22|0
1652778950000|2022-05-17 09:15:50|521.88|519.48|522.06|519.66|522.24|519.84|521.88|519.48|0
1652778960000|2022-05-17 09:16:00|522.24|519.84|521.88|519.48|522.33|519.93|521.88|519.48|0
1652778970000|2022-05-17 09:16:10|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1652778980000|2022-05-17 09:16:20|522.42|520.02|522.96|520.56|522.96|520.56|522.15|519.75|0
1652778990000|2022-05-17 09:16:30|522.78|520.38|522.78|520.38|522.87|520.47|522.78|520.38|0
1652779000000|2022-05-17 09:16:40|522.95|520.55|523.13|520.73|523.13|520.73|522.95|520.55|0
1652779010000|2022-05-17 09:16:50|522.78|520.38|522.69|520.29|522.78|520.38|522.69|520.29|0
1652779020000|2022-05-17 09:17:00|522.95|520.55|523.05|520.65|523.13|520.73|522.95|520.55|0
1652779030000|2022-05-17 09:17:10|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1652779040000|2022-05-17 09:17:20|522.42|520.02|522.42|520.02|522.42|520.02|522.33|519.93|0
1652779050000|2022-05-17 09:17:30|522.06|519.66|522.24|519.84|522.24|519.84|521.88|519.48|0
1652779060000|2022-05-17 09:17:40|522.6|520.2|522.24|519.84|522.6|520.2|522.24|519.84|0
1652779070000|2022-05-17 09:17:50|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1652779080000|2022-05-17 09:18:00|522.24|519.84|522.78|520.38|522.78|520.38|522.24|519.84|0
1652779090000|2022-05-17 09:18:10|522.6|520.2|522.78|520.38|522.78|520.38|522.6|520.2|0
1652779100000|2022-05-17 09:18:20|522.6|520.2|522.69|520.29|522.78|520.38|522.6|520.2|0
1652779110000|2022-05-17 09:18:30|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1652779120000|2022-05-17 09:18:40|522.78|520.38|522.78|520.38|522.78|520.38|522.69|520.29|0
1652779130000|2022-05-17 09:18:50|522.6|520.2|522.51|520.11|522.6|520.2|522.51|520.11|0
1652779140000|2022-05-17 09:19:00|522.6|520.2|523.05|520.65|523.05|520.65|522.6|520.2|0
1652779150000|2022-05-17 09:19:10|522.87|520.47|522.77|520.37|522.95|520.55|522.77|520.37|0
1652779160000|2022-05-17 09:19:20|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1652779170000|2022-05-17 09:19:30|522.95|520.55|522.87|520.47|522.95|520.55|522.87|520.47|0
1652779180000|2022-05-17 09:19:40|522.6|520.2|522.51|520.11|522.6|520.2|522.51|520.11|0
1652779190000|2022-05-17 09:19:50|522.24|519.84|522.42|520.02|522.42|520.02|522.24|519.84|0
1652779200000|2022-05-17 09:20:00|522.24|519.84|522.33|519.93|522.33|519.93|522.24|519.84|0
1652779210000|2022-05-17 09:20:10|522.24|519.84|522.06|519.66|522.24|519.84|522.06|519.66|0
1652779220000|2022-05-17 09:20:20|522.15|519.75|522.15|519.75|522.15|519.75|522.06|519.66|0
1652779230000|2022-05-17 09:20:30|521.88|519.48|521.7|519.3|521.88|519.48|521.7|519.3|0
1652779240000|2022-05-17 09:20:40|521.88|519.48|521.88|519.48|521.88|519.48|521.79|519.39|0
1652779250000|2022-05-17 09:20:50|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1652779260000|2022-05-17 09:21:00|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1652779270000|2022-05-17 09:21:10|522.06|519.66|522.06|519.66|522.24|519.84|522.06|519.66|0
1652779290000|2022-05-17 09:21:30|521.88|519.48|521.34|518.94|521.88|519.48|521.34|518.94|0
1652779300000|2022-05-17 09:21:40|520.98|518.58|521.34|518.94|521.52|519.12|520.98|518.58|0
1652779310000|2022-05-17 09:21:50|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1652779320000|2022-05-17 09:22:00|521.88|519.48|521.97|519.57|521.97|519.57|521.88|519.48|0
1652779330000|2022-05-17 09:22:10|522.15|519.75|522.24|519.84|522.24|519.84|522.06|519.66|0
1652779340000|2022-05-17 09:22:20|522.15|519.75|521.79|519.39|522.15|519.75|521.79|519.39|0
1652779350000|2022-05-17 09:22:30|521.34|518.94|522.42|520.02|522.42|520.02|521.34|518.94|0
1652779360000|2022-05-17 09:22:40|522.24|519.84|521.88|519.48|522.24|519.84|521.88|519.48|0
1652779370000|2022-05-17 09:22:50|521.7|519.3|521.7|519.3|521.88|519.48|521.7|519.3|0
1652779380000|2022-05-17 09:23:00|521.61|519.21|521.7|519.3|521.7|519.3|521.61|519.21|0
1652779390000|2022-05-17 09:23:10|521.88|519.48|521.88|519.48|521.88|519.48|521.79|519.39|0
1652779400000|2022-05-17 09:23:20|521.7|519.3|521.79|519.39|521.88|519.48|521.7|519.3|0
1652779410000|2022-05-17 09:23:30|521.88|519.48|521.16|518.76|521.88|519.48|521.16|518.76|0
1652779420000|2022-05-17 09:23:40|520.98|518.58|521.25|518.85|521.25|518.85|520.98|518.58|0
1652779430000|2022-05-17 09:23:50|521.08|518.68|521.16|518.76|521.16|518.76|521.08|518.68|0
1652779440000|2022-05-17 09:24:00|521.34|518.94|521.16|518.76|521.43|519.03|521.16|518.76|0
1652779450000|2022-05-17 09:24:10|520.98|518.58|521.34|518.94|521.34|518.94|520.98|518.58|0
1652779460000|2022-05-17 09:24:20|521.43|519.03|521.34|518.94|521.43|519.03|521.34|518.94|0
1652779470000|2022-05-17 09:24:30|521.43|519.03|521.52|519.12|521.52|519.12|521.34|518.94|0
1652779480000|2022-05-17 09:24:40|521.34|518.94|521.52|519.12|521.52|519.12|521.34|518.94|0
1652779490000|2022-05-17 09:24:50|521.79|519.39|521.7|519.3|521.79|519.39|521.7|519.3|0
1652779500000|2022-05-17 09:25:00|521.88|519.48|521.88|519.48|521.88|519.48|521.7|519.3|0
1652779510000|2022-05-17 09:25:10|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1652779520000|2022-05-17 09:25:20|521.79|519.39|521.88|519.48|522.06|519.66|521.7|519.3|0
1652779530000|2022-05-17 09:25:30|521.79|519.39|522.06|519.66|522.06|519.66|521.79|519.39|0
1652779540000|2022-05-17 09:25:40|521.97|519.57|521.88|519.48|521.97|519.57|521.79|519.39|0
1652779550000|2022-05-17 09:25:50|521.7|519.3|521.52|519.12|521.7|519.3|521.52|519.12|0
1652779560000|2022-05-17 09:26:00|521.34|518.94|521.43|519.03|521.43|519.03|521.34|518.94|0
1652779570000|2022-05-17 09:26:10|521.52|519.12|521.88|519.48|521.88|519.48|521.52|519.12|0
1652779580000|2022-05-17 09:26:20|521.7|519.3|521.79|519.39|521.88|519.48|521.7|519.3|0
1652779590000|2022-05-17 09:26:30|521.88|519.48|521.7|519.3|521.88|519.48|521.61|519.21|0
1652779600000|2022-05-17 09:26:40|521.88|519.48|521.79|519.39|521.88|519.48|521.79|519.39|0
1652779610000|2022-05-17 09:26:50|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1652779620000|2022-05-17 09:27:00|521.52|519.12|520.98|518.58|521.52|519.12|520.98|518.58|0
1652779630000|2022-05-17 09:27:10|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1652779640000|2022-05-17 09:27:20|520.8|518.4|520.8|518.4|520.8|518.4|520.72|518.32|0
1652779650000|2022-05-17 09:27:30|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1652779660000|2022-05-17 09:27:40|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1652779670000|2022-05-17 09:27:50|520.62|518.22|520.36|517.96|520.62|518.22|520.36|517.96|0
1652779680000|2022-05-17 09:28:00|520.09|517.69|520.27|517.87|520.36|517.96|520.09|517.69|0
1652779690000|2022-05-17 09:28:10|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1652779700000|2022-05-17 09:28:20|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1652779720000|2022-05-17 09:28:40|520.36|517.96|520.27|517.87|520.44|518.04|520.27|517.87|0
1652779730000|2022-05-17 09:28:50|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1652779740000|2022-05-17 09:29:00|520.36|517.96|520.27|517.87|520.36|517.96|520.27|517.87|0
1652779760000|2022-05-17 09:29:20|520.44|518.04|520.27|517.87|520.44|518.04|520.09|517.69|0
1652779770000|2022-05-17 09:29:30|520.18|517.78|520.36|517.96|520.36|517.96|520.18|517.78|0
1652779780000|2022-05-17 09:29:40|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1652779790000|2022-05-17 09:29:50|520.72|518.32|520.44|518.04|520.72|518.32|520.44|518.04|0
1652779800000|2022-05-17 09:30:00|520.62|518.22|520.62|518.22|520.8|518.4|520.62|518.22|0
1652779810000|2022-05-17 09:30:10|520.27|517.87|520.36|517.96|520.44|518.04|520.27|517.87|0
1652779820000|2022-05-17 09:30:20|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1652779830000|2022-05-17 09:30:30|520.62|518.22|520.54|518.14|520.62|518.22|520.54|518.14|0
1652779840000|2022-05-17 09:30:40|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1652779850000|2022-05-17 09:30:50|520.44|518.04|520.27|517.87|520.44|518.04|520.27|517.87|0
1652779860000|2022-05-17 09:31:00|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1652779870000|2022-05-17 09:31:10|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1652779880000|2022-05-17 09:31:20|520.72|518.32|520.62|518.22|520.72|518.32|520.62|518.22|0
1652779890000|2022-05-17 09:31:30|520.72|518.32|520.8|518.4|520.8|518.4|520.72|518.32|0
1652779900000|2022-05-17 09:31:40|520.89|518.49|520.98|518.58|521.16|518.76|520.89|518.49|0
1652779910000|2022-05-17 09:31:50|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1652779920000|2022-05-17 09:32:00|521.34|518.94|521.34|518.94|521.34|518.94|521.16|518.76|0
1652779930000|2022-05-17 09:32:10|521.43|519.03|521.34|518.94|521.43|519.03|521.34|518.94|0
1652779940000|2022-05-17 09:32:20|521.16|518.76|520.72|518.32|521.16|518.76|520.72|518.32|0
1652779950000|2022-05-17 09:32:30|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1652779960000|2022-05-17 09:32:40|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1652779970000|2022-05-17 09:32:50|520.98|518.58|520.44|518.04|520.98|518.58|520.44|518.04|0
1652779980000|2022-05-17 09:33:00|520.26|517.86|520.09|517.69|520.26|517.86|519.91|517.51|0
1652779990000|2022-05-17 09:33:10|519.91|517.51|519.01|516.61|519.91|517.51|519.01|516.61|0
1652780000000|2022-05-17 09:33:20|518.57|516.17|518.48|516.08|518.66|516.26|518.48|516.08|0
1652780010000|2022-05-17 09:33:30|518.84|516.44|518.84|516.44|518.84|516.44|518.66|516.26|0
1652780020000|2022-05-17 09:33:40|519.01|516.61|518.84|516.44|519.01|516.61|518.84|516.44|0
1652780030000|2022-05-17 09:33:50|519.19|516.79|519.19|516.79|519.19|516.79|518.93|516.53|0
1652780040000|2022-05-17 09:34:00|519.37|516.97|519.01|516.61|519.55|517.15|519.01|516.61|0
1652780050000|2022-05-17 09:34:10|518.93|516.53|518.75|516.35|518.93|516.53|518.75|516.35|0
1652780060000|2022-05-17 09:34:20|518.84|516.44|518.75|516.35|518.84|516.44|518.75|516.35|0
1652780070000|2022-05-17 09:34:30|518.66|516.26|518.3|515.9|518.66|516.26|518.3|515.9|0
1652780080000|2022-05-17 09:34:40|518.12|515.72|518.21|515.81|518.21|515.81|517.94|515.54|0
1652780090000|2022-05-17 09:34:50|518.12|515.72|518.66|516.26|518.66|516.26|518.12|515.72|0
1652780100000|2022-05-17 09:35:00|519.01|516.61|517.94|515.54|519.01|516.61|517.94|515.54|0
1652780110000|2022-05-17 09:35:10|518.12|515.72|517.77|515.37|518.12|515.72|517.77|515.37|0
1652780120000|2022-05-17 09:35:20|517.32|514.92|517.77|515.37|517.77|515.37|517.32|514.92|0
1652780130000|2022-05-17 09:35:30|517.59|515.19|517.23|514.83|517.59|515.19|517.23|514.83|0
1652780140000|2022-05-17 09:35:40|517.14|514.74|517.05|514.65|517.14|514.74|517.05|514.65|0
1652780150000|2022-05-17 09:35:50|517.41|515.01|517.94|515.54|518.12|515.72|517.41|515.01|0
1652780160000|2022-05-17 09:36:00|518.12|515.72|518.12|515.72|518.21|515.81|518.12|515.72|0
1652780170000|2022-05-17 09:36:10|517.59|515.19|517.76|515.36|517.76|515.36|517.59|515.19|0
1652780180000|2022-05-17 09:36:20|517.94|515.54|518.3|515.9|518.3|515.9|517.94|515.54|0
1652780190000|2022-05-17 09:36:30|518.04|515.64|517.94|515.54|518.04|515.64|517.94|515.54|0
1652780200000|2022-05-17 09:36:40|517.76|515.36|517.94|515.54|517.94|515.54|517.59|515.19|0
1652780210000|2022-05-17 09:36:50|517.76|515.36|518.04|515.64|518.04|515.64|517.76|515.36|0
1652780220000|2022-05-17 09:37:00|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1652780240000|2022-05-17 09:37:20|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1652780250000|2022-05-17 09:37:30|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1652780260000|2022-05-17 09:37:40|518.3|515.9|517.94|515.54|518.3|515.9|517.23|514.83|0
1652780270000|2022-05-17 09:37:50|518.21|515.81|518.12|515.72|518.21|515.81|518.04|515.64|0
1652780280000|2022-05-17 09:38:00|518.21|515.81|518.21|515.81|518.3|515.9|518.12|515.72|0
1652780290000|2022-05-17 09:38:10|517.5|515.1|517.59|515.19|517.59|515.19|517.5|515.1|0
1652780300000|2022-05-17 09:38:20|517.41|515.01|517.76|515.36|517.76|515.36|517.41|515.01|0
1652780310000|2022-05-17 09:38:30|517.59|515.19|517.68|515.28|517.76|515.36|517.59|515.19|0
1652780320000|2022-05-17 09:38:40|517.59|515.19|517.23|514.83|517.59|515.19|517.23|514.83|0
1652780330000|2022-05-17 09:38:50|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1652780340000|2022-05-17 09:39:00|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1652780350000|2022-05-17 09:39:10|517.14|514.74|517.23|514.83|517.32|514.92|517.14|514.74|0
1652780360000|2022-05-17 09:39:20|517.41|515.01|516.97|514.57|517.41|515.01|516.69|514.29|0
1652780370000|2022-05-17 09:39:30|517.05|514.65|516.69|514.29|517.05|514.65|516.69|514.29|0
1652780380000|2022-05-17 09:39:40|516.87|514.47|516.25|513.85|516.87|514.47|516.25|513.85|0
1652780390000|2022-05-17 09:39:50|516.52|514.12|516.69|514.29|516.69|514.29|516.34|513.94|0
1652780400000|2022-05-17 09:40:00|516.52|514.12|516.52|514.12|516.69|514.29|516.52|514.12|0
1652780410000|2022-05-17 09:40:10|516.69|514.29|516.52|514.12|516.69|514.29|516.52|514.12|0
1652780420000|2022-05-17 09:40:20|516.61|514.21|516.34|513.94|516.61|514.21|516.34|513.94|0
1652780430000|2022-05-17 09:40:30|516.52|514.12|516.69|514.29|516.69|514.29|516.52|514.12|0
1652780440000|2022-05-17 09:40:40|516.52|514.12|516.16|513.76|516.52|514.12|516.16|513.76|0
1652780450000|2022-05-17 09:40:50|516.34|513.94|516.34|513.94|516.34|513.94|516.34|513.94|0
1652780460000|2022-05-17 09:41:00|516.52|514.12|516.61|514.21|516.69|514.29|516.52|514.12|0
1652780470000|2022-05-17 09:41:10|516.52|514.12|516.87|514.47|516.87|514.47|516.52|514.12|0
1652780480000|2022-05-17 09:41:20|516.69|514.29|517.05|514.65|517.05|514.65|516.69|514.29|0
1652780490000|2022-05-17 09:41:30|516.87|514.47|517.05|514.65|517.05|514.65|516.87|514.47|0
1652780500000|2022-05-17 09:41:40|517.23|514.83|517.68|515.28|517.68|515.28|517.23|514.83|0
1652780510000|2022-05-17 09:41:50|517.23|514.83|517.14|514.74|517.23|514.83|517.14|514.74|0
1652780520000|2022-05-17 09:42:00|517.23|514.83|517.05|514.65|517.41|515.01|517.05|514.65|0
1652780530000|2022-05-17 09:42:10|517.23|514.83|517.32|514.92|517.32|514.92|517.05|514.65|0
1652780540000|2022-05-17 09:42:20|517.58|515.18|517.41|515.01|517.58|515.18|517.41|515.01|0
1652780550000|2022-05-17 09:42:30|517.05|514.65|517.23|514.83|517.23|514.83|517.05|514.65|0
1652780560000|2022-05-17 09:42:40|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1652780570000|2022-05-17 09:42:50|517.23|514.83|517.41|515.01|517.58|515.18|517.23|514.83|0
1652780580000|2022-05-17 09:43:00|517.58|515.18|517.58|515.18|517.76|515.36|517.58|515.18|0
1652780590000|2022-05-17 09:43:10|517.68|515.28|517.94|515.54|517.94|515.54|517.68|515.28|0
1652780600000|2022-05-17 09:43:20|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1652780610000|2022-05-17 09:43:30|517.58|515.18|517.58|515.18|517.76|515.36|517.58|515.18|0
1652780620000|2022-05-17 09:43:40|517.68|515.28|517.41|515.01|517.68|515.28|517.41|515.01|0
1652780630000|2022-05-17 09:43:50|517.5|515.1|517.94|515.54|517.94|515.54|517.5|515.1|0
1652780640000|2022-05-17 09:44:00|518.12|515.72|518.12|515.72|518.12|515.72|518.03|515.63|0
1652780650000|2022-05-17 09:44:10|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1652780660000|2022-05-17 09:44:20|518.03|515.63|517.5|515.1|518.03|515.63|517.5|515.1|0
1652780670000|2022-05-17 09:44:30|517.41|515.01|517.5|515.1|517.58|515.18|517.41|515.01|0
1652780680000|2022-05-17 09:44:40|517.41|515.01|517.76|515.36|517.76|515.36|517.41|515.01|0
1652780690000|2022-05-17 09:44:50|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1652780700000|2022-05-17 09:45:00|519.59|517.19|519.41|517.01|519.59|517.19|519.32|516.92|0
1652780710000|2022-05-17 09:45:10|519.68|517.28|519.77|517.37|519.77|517.37|519.68|517.28|0
1652780720000|2022-05-17 09:45:20|519.41|517.01|519.05|516.65|519.41|517.01|519.05|516.65|0
1652780730000|2022-05-17 09:45:30|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1652780740000|2022-05-17 09:45:40|519.15|516.75|519.41|517.01|519.41|517.01|519.05|516.65|0
1652780750000|2022-05-17 09:45:50|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1652780760000|2022-05-17 09:46:00|519.41|517.01|519.77|517.37|519.77|517.37|519.41|517.01|0
1652780770000|2022-05-17 09:46:10|519.59|517.19|519.41|517.01|519.59|517.19|519.41|517.01|0
1652780780000|2022-05-17 09:46:20|519.59|517.19|519.59|517.19|519.59|517.19|519.5|517.1|0
1652780790000|2022-05-17 09:46:30|519.41|517.01|519.05|516.65|519.41|517.01|519.05|516.65|0
1652780800000|2022-05-17 09:46:40|518.7|516.3|518.88|516.48|518.88|516.48|518.7|516.3|0
1652780810000|2022-05-17 09:46:50|518.97|516.57|519.05|516.65|519.05|516.65|518.97|516.57|0
1652780820000|2022-05-17 09:47:00|519.32|516.92|519.59|517.19|519.59|517.19|519.23|516.83|0
1652780830000|2022-05-17 09:47:10|519.05|516.65|518.88|516.48|519.05|516.65|518.88|516.48|0
1652780840000|2022-05-17 09:47:20|519.15|516.75|519.23|516.83|519.32|516.92|519.15|516.75|0
1652780850000|2022-05-17 09:47:30|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1652780860000|2022-05-17 09:47:40|519.5|517.1|519.59|517.19|519.59|517.19|519.5|517.1|0
1652780870000|2022-05-17 09:47:50|519.5|517.1|519.41|517.01|519.59|517.19|519.41|517.01|0
1652780880000|2022-05-17 09:48:00|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1652780890000|2022-05-17 09:48:10|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1652780910000|2022-05-17 09:48:30|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1652780920000|2022-05-17 09:48:40|519.41|517.01|519.15|516.75|519.41|517.01|519.15|516.75|0
1652780930000|2022-05-17 09:48:50|519.05|516.65|518.7|516.3|519.05|516.65|518.7|516.3|0
1652780940000|2022-05-17 09:49:00|518.97|516.57|519.23|516.83|519.23|516.83|518.97|516.57|0
1652780950000|2022-05-17 09:49:10|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1652780970000|2022-05-17 09:49:30|518.87|516.47|519.23|516.83|519.23|516.83|518.87|516.47|0
1652781000000|2022-05-17 09:50:00|519.05|516.65|519.05|516.65|519.14|516.74|519.05|516.65|0
1652781010000|2022-05-17 09:50:10|518.7|516.3|518.7|516.3|518.87|516.47|518.7|516.3|0
1652781020000|2022-05-17 09:50:20|518.79|516.39|519.05|516.65|519.05|516.65|518.79|516.39|0
1652781030000|2022-05-17 09:50:30|518.87|516.47|519.05|516.65|519.05|516.65|518.87|516.47|0
1652781050000|2022-05-17 09:50:50|519.14|516.74|519.23|516.83|519.23|516.83|519.14|516.74|0
1652781060000|2022-05-17 09:51:00|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1652781070000|2022-05-17 09:51:10|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1652781080000|2022-05-17 09:51:20|519.32|516.92|519.23|516.83|519.32|516.92|519.23|516.83|0
1652781090000|2022-05-17 09:51:30|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1652781100000|2022-05-17 09:51:40|518.87|516.47|518.87|516.47|518.87|516.47|518.87|516.47|0
1652781110000|2022-05-17 09:51:50|518.97|516.57|518.97|516.57|518.97|516.57|518.97|516.57|0
1652781120000|2022-05-17 09:52:00|518.87|516.47|519.05|516.65|519.05|516.65|518.87|516.47|0
1652781130000|2022-05-17 09:52:10|518.7|516.3|518.87|516.47|518.87|516.47|518.7|516.3|0
1652781140000|2022-05-17 09:52:20|518.97|516.57|519.05|516.65|519.05|516.65|518.87|516.47|0
1652781150000|2022-05-17 09:52:30|518.97|516.57|518.87|516.47|519.05|516.65|518.87|516.47|0
1652781160000|2022-05-17 09:52:40|518.7|516.3|518.79|516.39|518.79|516.39|518.7|516.3|0
1652781170000|2022-05-17 09:52:50|518.7|516.3|518.87|516.47|518.87|516.47|518.7|516.3|0
1652781180000|2022-05-17 09:53:00|518.7|516.3|518.7|516.3|518.7|516.3|518.7|516.3|0
1652781190000|2022-05-17 09:53:10|518.43|516.03|518.52|516.12|518.52|516.12|518.34|515.94|0
1652781200000|2022-05-17 09:53:20|518.34|515.94|517.81|515.41|518.34|515.94|517.81|515.41|0
1652781210000|2022-05-17 09:53:30|517.63|515.23|517.63|515.23|517.63|515.23|517.63|515.23|0
1652781220000|2022-05-17 09:53:40|517.37|514.97|517.27|514.87|517.45|515.05|517.27|514.87|0
1652781230000|2022-05-17 09:53:50|517.45|515.05|517.27|514.87|517.45|515.05|517.27|514.87|0
1652781240000|2022-05-17 09:54:00|517.1|514.7|517.27|514.87|517.27|514.87|517.01|514.61|0
1652781250000|2022-05-17 09:54:10|517.1|514.7|517.27|514.87|517.27|514.87|517.1|514.7|0
1652781260000|2022-05-17 09:54:20|517.1|514.7|517.45|515.05|517.45|515.05|517.1|514.7|0
1652781270000|2022-05-17 09:54:30|517.63|515.23|517.54|515.14|517.63|515.23|517.27|514.87|0
1652781280000|2022-05-17 09:54:40|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1652781290000|2022-05-17 09:54:50|517.27|514.87|517.1|514.7|517.27|514.87|517.1|514.7|0
1652781300000|2022-05-17 09:55:00|517.27|514.87|516.83|514.43|517.27|514.87|516.74|514.34|0
1652781310000|2022-05-17 09:55:10|516.92|514.52|516.74|514.34|516.92|514.52|516.74|514.34|0
1652781320000|2022-05-17 09:55:20|516.66|514.26|516.74|514.34|516.74|514.34|516.56|514.16|0
1652781330000|2022-05-17 09:55:30|516.83|514.43|516.74|514.34|516.83|514.43|516.74|514.34|0
1652781340000|2022-05-17 09:55:40|516.83|514.43|516.74|514.34|516.92|514.52|516.74|514.34|0
1652781350000|2022-05-17 09:55:50|516.66|514.26|516.74|514.34|516.74|514.34|516.56|514.16|0
1652781360000|2022-05-17 09:56:00|516.56|514.16|515.24|512.84|516.56|514.16|515.15|512.75|0
1652781370000|2022-05-17 09:56:10|515.5|513.1|514.97|512.57|515.5|513.1|514.97|512.57|0
1652781380000|2022-05-17 09:56:20|515.15|512.75|514.97|512.57|515.15|512.75|514.97|512.57|0
1652781390000|2022-05-17 09:56:30|515.15|512.75|515.15|512.75|515.15|512.75|515.15|512.75|0
1652781400000|2022-05-17 09:56:40|515.24|512.84|515.24|512.84|515.24|512.84|515.15|512.75|0
1652781410000|2022-05-17 09:56:50|515.15|512.75|514.44|512.04|515.15|512.75|514.44|512.04|0
1652781430000|2022-05-17 09:57:10|514.35|511.95|514.44|512.04|514.44|512.04|514.26|511.86|0
1652781440000|2022-05-17 09:57:20|514.62|512.22|514.08|511.68|514.62|512.22|514.08|511.68|0
1652781450000|2022-05-17 09:57:30|514.26|511.86|514.52|512.12|514.52|512.12|514.26|511.86|0
1652781460000|2022-05-17 09:57:40|514.61|512.21|514.52|512.12|514.61|512.21|514.43|512.03|0
1652781470000|2022-05-17 09:57:50|514.79|512.39|514.61|512.21|514.79|512.39|514.61|512.21|0
1652781480000|2022-05-17 09:58:00|514.79|512.39|514.96|512.56|514.96|512.56|514.7|512.3|0
1652781490000|2022-05-17 09:58:10|514.88|512.48|514.7|512.3|514.88|512.48|514.7|512.3|0
1652781500000|2022-05-17 09:58:20|514.61|512.21|514.26|511.86|514.61|512.21|514.26|511.86|0
1652781530000|2022-05-17 09:58:50|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1652781540000|2022-05-17 09:59:00|514.26|511.86|514.61|512.21|514.61|512.21|514.26|511.86|0
1652781550000|2022-05-17 09:59:10|514.43|512.03|514.61|512.21|514.61|512.21|514.43|512.03|0
1652781560000|2022-05-17 09:59:20|514.43|512.03|514.26|511.86|514.43|512.03|514.26|511.86|0
1652781570000|2022-05-17 09:59:30|514.08|511.68|514.17|511.77|514.17|511.77|514.08|511.68|0
1652781580000|2022-05-17 09:59:40|514.08|511.68|514.61|512.21|514.61|512.21|514.08|511.68|0
1652781590000|2022-05-17 09:59:50|514.96|512.56|514.96|512.56|514.96|512.56|514.96|512.56|0
1652781600000|2022-05-17 10:00:00|514.79|512.39|514.79|512.39|514.79|512.39|514.61|512.21|0
1652781610000|2022-05-17 10:00:10|514.96|512.56|514.61|512.21|514.96|512.56|514.61|512.21|0
1652781620000|2022-05-17 10:00:20|513.9|511.5|512.84|510.44|513.9|511.5|512.84|510.44|0
1652781630000|2022-05-17 10:00:30|512.66|510.26|512.66|510.26|512.66|510.26|512.58|510.18|0
1652781640000|2022-05-17 10:00:40|513.19|510.79|513.02|510.62|513.19|510.79|513.02|510.62|0
1652781650000|2022-05-17 10:00:50|512.84|510.44|512.66|510.26|513.19|510.79|512.66|510.26|0
1652781660000|2022-05-17 10:01:00|512.58|510.18|512.84|510.44|512.84|510.44|512.58|510.18|0
1652781670000|2022-05-17 10:01:10|512.75|510.35|512.84|510.44|512.84|510.44|512.66|510.26|0
1652781680000|2022-05-17 10:01:20|512.93|510.53|512.66|510.26|512.93|510.53|512.66|510.26|0
1652781690000|2022-05-17 10:01:30|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1652781700000|2022-05-17 10:01:40|513.02|510.62|513.19|510.79|513.19|510.79|513.02|510.62|0
1652781710000|2022-05-17 10:01:50|513.37|510.97|512.84|510.44|513.37|510.97|512.66|510.26|0
1652781720000|2022-05-17 10:02:00|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1652781730000|2022-05-17 10:02:10|512.84|510.44|512.66|510.26|512.84|510.44|512.66|510.26|0
1652781740000|2022-05-17 10:02:20|512.84|510.44|512.84|510.44|512.84|510.44|512.75|510.35|0
1652781750000|2022-05-17 10:02:30|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1652781760000|2022-05-17 10:02:40|512.84|510.44|512.66|510.26|512.84|510.44|512.66|510.26|0
1652781770000|2022-05-17 10:02:50|512.48|510.08|511.25|508.85|512.48|510.08|511.25|508.85|0
1652781780000|2022-05-17 10:03:00|511.42|509.02|511.95|509.55|511.95|509.55|511.42|509.02|0
1652781790000|2022-05-17 10:03:10|512.13|509.73|511.78|509.38|512.31|509.91|511.78|509.38|0
1652781800000|2022-05-17 10:03:20|511.95|509.55|511.6|509.2|512.13|509.73|511.6|509.2|0
1652781810000|2022-05-17 10:03:30|511.42|509.02|511.42|509.02|511.52|509.12|511.42|509.02|0
1652781820000|2022-05-17 10:03:40|511.07|508.67|511.16|508.76|511.25|508.85|511.07|508.67|0
1652781830000|2022-05-17 10:03:50|511.25|508.85|511.07|508.67|511.52|509.12|511.07|508.67|0
1652781840000|2022-05-17 10:04:00|510.99|508.59|510.72|508.32|510.99|508.59|510.72|508.32|0
1652781850000|2022-05-17 10:04:10|510.54|508.14|510.37|507.97|510.54|508.14|510.37|507.97|0
1652781860000|2022-05-17 10:04:20|510.81|508.41|510.72|508.32|510.81|508.41|510.72|508.32|0
1652781870000|2022-05-17 10:04:30|511.07|508.67|511.25|508.85|511.42|509.02|511.07|508.67|0
1652781880000|2022-05-17 10:04:40|511.07|508.67|511.34|508.94|511.42|509.02|511.07|508.67|0
1652781890000|2022-05-17 10:04:50|511.42|509.02|511.42|509.02|511.6|509.2|511.42|509.02|0
1652781900000|2022-05-17 10:05:00|511.25|508.85|511.42|509.02|511.42|509.02|511.25|508.85|0
1652781910000|2022-05-17 10:05:10|511.25|508.85|511.25|508.85|511.34|508.94|511.25|508.85|0
1652781920000|2022-05-17 10:05:20|511.07|508.67|510.99|508.59|511.07|508.67|510.99|508.59|0
1652781930000|2022-05-17 10:05:30|511.07|508.67|512.13|509.73|512.13|509.73|511.07|508.67|0
1652781940000|2022-05-17 10:05:40|512.31|509.91|512.13|509.73|512.31|509.91|512.13|509.73|0
1652781950000|2022-05-17 10:05:50|511.95|509.55|511.78|509.38|511.95|509.55|511.78|509.38|0
1652781960000|2022-05-17 10:06:00|511.87|509.47|511.87|509.47|511.87|509.47|511.6|509.2|0
1652781970000|2022-05-17 10:06:10|511.78|509.38|511.69|509.29|511.87|509.47|511.69|509.29|0
1652781980000|2022-05-17 10:06:20|511.6|509.2|511.95|509.55|511.95|509.55|511.6|509.2|0
1652781990000|2022-05-17 10:06:30|512.13|509.73|513.01|510.61|513.01|510.61|512.13|509.73|0
1652782000000|2022-05-17 10:06:40|513.19|510.79|513.37|510.97|513.37|510.97|513.19|510.79|0
1652782010000|2022-05-17 10:06:50|513.19|510.79|512.84|510.44|513.19|510.79|512.84|510.44|0
1652782020000|2022-05-17 10:07:00|513.01|510.61|513.28|510.88|513.28|510.88|513.01|510.61|0
1652782030000|2022-05-17 10:07:10|513.46|511.06|513.19|510.79|513.54|511.14|513.19|510.79|0
1652782040000|2022-05-17 10:07:20|513.01|510.61|512.84|510.44|513.01|510.61|512.84|510.44|0
1652782050000|2022-05-17 10:07:30|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1652782060000|2022-05-17 10:07:40|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1652782070000|2022-05-17 10:07:50|512.93|510.53|513.19|510.79|513.19|510.79|512.93|510.53|0
1652782080000|2022-05-17 10:08:00|513.28|510.88|512.84|510.44|513.28|510.88|512.57|510.17|0
1652782090000|2022-05-17 10:08:10|512.66|510.26|512.31|509.91|512.66|510.26|512.31|509.91|0
1652782100000|2022-05-17 10:08:20|512.13|509.73|512.04|509.64|512.13|509.73|512.04|509.64|0
1652782110000|2022-05-17 10:08:30|511.87|509.47|511.78|509.38|511.95|509.55|511.78|509.38|0
1652782120000|2022-05-17 10:08:40|512.22|509.82|512.48|510.08|512.66|510.26|512.22|509.82|0
1652782130000|2022-05-17 10:08:50|512.31|509.91|512.4|510|512.4|510|512.31|509.91|0
1652782140000|2022-05-17 10:09:00|512.48|510.08|512.31|509.91|512.48|510.08|512.31|509.91|0
1652782150000|2022-05-17 10:09:10|512.13|509.73|512.13|509.73|512.13|509.73|511.95|509.55|0
1652782160000|2022-05-17 10:09:20|512.31|509.91|512.31|509.91|512.4|510|512.31|509.91|0
1652782180000|2022-05-17 10:09:40|512.4|510|512.66|510.26|512.66|510.26|512.4|510|0
1652782190000|2022-05-17 10:09:50|512.48|510.08|512.48|510.08|512.48|510.08|512.48|510.08|0
1652782200000|2022-05-17 10:10:00|512.66|510.26|512.31|509.91|512.66|510.26|512.31|509.91|0
1652782210000|2022-05-17 10:10:10|512.48|510.08|512.48|510.08|512.48|510.08|512.31|509.91|0
1652782220000|2022-05-17 10:10:20|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1652782230000|2022-05-17 10:10:30|512.3|509.9|512.13|509.73|512.3|509.9|512.13|509.73|0
1652782240000|2022-05-17 10:10:40|511.95|509.55|512.13|509.73|512.13|509.73|511.95|509.55|0
1652782250000|2022-05-17 10:10:50|512.04|509.64|511.95|509.55|512.04|509.64|511.95|509.55|0
1652782260000|2022-05-17 10:11:00|512.13|509.73|513.65|511.25|513.65|511.25|512.13|509.73|0
1652782270000|2022-05-17 10:11:10|513.74|511.34|514|511.6|514|511.6|513.65|511.25|0
1652782280000|2022-05-17 10:11:20|513.92|511.52|513.1|510.7|514.09|511.69|513.1|510.7|0
1652782290000|2022-05-17 10:11:30|513.28|510.88|513.28|510.88|513.28|510.88|513.28|510.88|0
1652782300000|2022-05-17 10:11:40|513.46|511.06|513.28|510.88|513.46|511.06|513.28|510.88|0
1652782310000|2022-05-17 10:11:50|513.1|510.7|513.46|511.06|513.46|511.06|513.1|510.7|0
1652782320000|2022-05-17 10:12:00|513.63|511.23|513.81|511.41|513.81|511.41|513.63|511.23|0
1652782330000|2022-05-17 10:12:10|513.73|511.33|513.63|511.23|513.81|511.41|513.63|511.23|0
1652782340000|2022-05-17 10:12:20|513.81|511.41|513.99|511.59|513.99|511.59|513.81|511.41|0
1652782360000|2022-05-17 10:12:40|513.81|511.41|513.81|511.41|513.81|511.41|513.46|511.06|0
1652782370000|2022-05-17 10:12:50|513.9|511.5|514.16|511.76|514.16|511.76|513.9|511.5|0
1652782380000|2022-05-17 10:13:00|514.34|511.94|514.52|512.12|514.52|512.12|514.34|511.94|0
1652782390000|2022-05-17 10:13:10|514.34|511.94|514.16|511.76|514.34|511.94|514.16|511.76|0
1652782400000|2022-05-17 10:13:20|514.34|511.94|514.34|511.94|514.43|512.03|514.34|511.94|0
1652782420000|2022-05-17 10:13:40|514.16|511.76|514.34|511.94|514.34|511.94|514.16|511.76|0
1652782430000|2022-05-17 10:13:50|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1652782440000|2022-05-17 10:14:00|514.26|511.86|514.34|511.94|514.34|511.94|514.16|511.76|0
1652782450000|2022-05-17 10:14:10|514.26|511.86|514.61|512.21|514.61|512.21|514.26|511.86|0
1652782460000|2022-05-17 10:14:20|514.52|512.12|514.7|512.3|514.7|512.3|514.52|512.12|0
1652782470000|2022-05-17 10:14:30|515.14|512.74|514.7|512.3|515.14|512.74|514.7|512.3|0
1652782480000|2022-05-17 10:14:40|514.52|512.12|514.52|512.12|514.52|512.12|514.52|512.12|0
1652782490000|2022-05-17 10:14:50|514.43|512.03|514.16|511.76|514.43|512.03|514.16|511.76|0
1652782500000|2022-05-17 10:15:00|514.34|511.94|514.34|511.94|514.34|511.94|514.34|511.94|0
1652782510000|2022-05-17 10:15:10|514.52|512.12|514.52|512.12|514.52|512.12|514.52|512.12|0
1652782520000|2022-05-17 10:15:20|514.34|511.94|514.52|512.12|514.52|512.12|514.26|511.86|0
1652782530000|2022-05-17 10:15:30|514.34|511.94|514.43|512.03|514.52|512.12|514.34|511.94|0
1652782540000|2022-05-17 10:15:40|514.34|511.94|514.34|511.94|514.43|512.03|514.34|511.94|0
1652782550000|2022-05-17 10:15:50|514.7|512.3|514.52|512.12|514.7|512.3|514.52|512.12|0
1652782560000|2022-05-17 10:16:00|514.7|512.3|514.7|512.3|514.7|512.3|514.7|512.3|0
1652782570000|2022-05-17 10:16:10|514.69|512.29|514.87|512.47|514.87|512.47|514.69|512.29|0
1652782580000|2022-05-17 10:16:20|515.23|512.83|515.23|512.83|515.23|512.83|515.05|512.65|0
1652782590000|2022-05-17 10:16:30|514.96|512.56|514.87|512.47|514.96|512.56|514.87|512.47|0
1652782600000|2022-05-17 10:16:40|515.05|512.65|515.23|512.83|515.23|512.83|515.05|512.65|0
1652782610000|2022-05-17 10:16:50|515.05|512.65|515.32|512.92|515.32|512.92|515.05|512.65|0
1652782620000|2022-05-17 10:17:00|515.14|512.74|514.87|512.47|515.23|512.83|514.87|512.47|0
1652782630000|2022-05-17 10:17:10|514.61|512.21|514.87|512.47|514.87|512.47|514.52|512.12|0
1652782640000|2022-05-17 10:17:20|515.05|512.65|514.87|512.47|515.05|512.65|514.87|512.47|0
1652782650000|2022-05-17 10:17:30|515.05|512.65|514.87|512.47|515.05|512.65|514.87|512.47|0
1652782660000|2022-05-17 10:17:40|515.14|512.74|515.23|512.83|515.23|512.83|515.14|512.74|0
1652782670000|2022-05-17 10:17:50|515.05|512.65|515.05|512.65|515.05|512.65|514.96|512.56|0
1652782680000|2022-05-17 10:18:00|515.23|512.83|515.05|512.65|515.23|512.83|515.05|512.65|0
1652782690000|2022-05-17 10:18:10|514.87|512.47|515.05|512.65|515.05|512.65|514.87|512.47|0
1652782700000|2022-05-17 10:18:20|514.96|512.56|515.05|512.65|515.05|512.65|514.96|512.56|0
1652782710000|2022-05-17 10:18:30|514.96|512.56|515.05|512.65|515.14|512.74|514.96|512.56|0
1652782720000|2022-05-17 10:18:40|514.96|512.56|514.87|512.47|514.96|512.56|514.87|512.47|0
1652782730000|2022-05-17 10:18:50|515.05|512.65|514.87|512.47|515.05|512.65|514.87|512.47|0
1652782740000|2022-05-17 10:19:00|515.23|512.83|515.32|512.92|515.32|512.92|515.23|512.83|0
1652782750000|2022-05-17 10:19:10|515.14|512.74|515.05|512.65|515.14|512.74|515.05|512.65|0
1652782760000|2022-05-17 10:19:20|515.14|512.74|515.23|512.83|515.23|512.83|515.14|512.74|0
1652782770000|2022-05-17 10:19:30|515.32|512.92|514.69|512.29|515.32|512.92|514.69|512.29|0
1652782780000|2022-05-17 10:19:40|515.05|512.65|515.05|512.65|515.05|512.65|514.96|512.56|0
1652782790000|2022-05-17 10:19:50|514.96|512.56|514.87|512.47|514.96|512.56|514.69|512.29|0
1652782800000|2022-05-17 10:20:00|514.79|512.39|515.05|512.65|515.14|512.74|514.79|512.39|0
1652782810000|2022-05-17 10:20:10|514.87|512.47|514.87|512.47|514.96|512.56|514.87|512.47|0
1652782820000|2022-05-17 10:20:20|515.05|512.65|515.23|512.83|515.23|512.83|515.05|512.65|0
1652782830000|2022-05-17 10:20:30|515.32|512.92|515.76|513.36|515.76|513.36|515.32|512.92|0
1652782840000|2022-05-17 10:20:40|515.85|513.45|515.93|513.53|515.93|513.53|515.85|513.45|0
1652782850000|2022-05-17 10:20:50|516.11|513.71|516.2|513.8|516.29|513.89|516.11|513.71|0
1652782860000|2022-05-17 10:21:00|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1652782870000|2022-05-17 10:21:10|516.03|513.63|516.29|513.89|516.29|513.89|516.03|513.63|0
1652782880000|2022-05-17 10:21:20|516.2|513.8|515.93|513.53|516.2|513.8|515.93|513.53|0
1652782890000|2022-05-17 10:21:30|516.03|513.63|516.11|513.71|516.11|513.71|516.03|513.63|0
1652782900000|2022-05-17 10:21:40|516.29|513.89|516.11|513.71|516.29|513.89|516.11|513.71|0
1652782910000|2022-05-17 10:21:50|516.2|513.8|515.93|513.53|516.2|513.8|515.93|513.53|0
1652782920000|2022-05-17 10:22:00|515.85|513.45|515.93|513.53|515.93|513.53|515.76|513.36|0
1652782930000|2022-05-17 10:22:10|515.85|513.45|515.93|513.53|515.93|513.53|515.85|513.45|0
1652782940000|2022-05-17 10:22:20|516.11|513.71|516.11|513.71|516.11|513.71|516.11|513.71|0
1652782950000|2022-05-17 10:22:30|516.2|513.8|515.93|513.53|516.2|513.8|515.93|513.53|0
1652782960000|2022-05-17 10:22:40|516.29|513.89|516.29|513.89|516.29|513.89|516.11|513.71|0
1652782970000|2022-05-17 10:22:50|516.47|514.07|516.47|514.07|516.47|514.07|516.47|514.07|0
1652782980000|2022-05-17 10:23:00|516.29|513.89|516.29|513.89|516.29|513.89|516.29|513.89|0
1652782990000|2022-05-17 10:23:10|516.2|513.8|515.58|513.18|516.2|513.8|515.58|513.18|0
1652783000000|2022-05-17 10:23:20|515.93|513.53|515.76|513.36|515.93|513.53|515.76|513.36|0
1652783010000|2022-05-17 10:23:30|515.93|513.53|515.93|513.53|515.93|513.53|515.76|513.36|0
1652783020000|2022-05-17 10:23:40|516.03|513.63|516.29|513.89|516.29|513.89|516.03|513.63|0
1652783030000|2022-05-17 10:23:50|516.11|513.71|516.29|513.89|516.29|513.89|516.11|513.71|0
1652783040000|2022-05-17 10:24:00|516.38|513.98|516.38|513.98|516.38|513.98|516.2|513.8|0
1652783050000|2022-05-17 10:24:10|516.29|513.89|516.11|513.71|516.47|514.07|516.11|513.71|0
1652783060000|2022-05-17 10:24:20|515.85|513.45|516.11|513.71|516.2|513.8|515.85|513.45|0
1652783070000|2022-05-17 10:24:30|516.03|513.63|516.38|513.98|516.38|513.98|516.03|513.63|0
1652783080000|2022-05-17 10:24:40|516.29|513.89|516.29|513.89|516.47|514.07|516.29|513.89|0
1652783090000|2022-05-17 10:24:50|516.47|514.07|516.64|514.24|516.64|514.24|516.47|514.07|0
1652783100000|2022-05-17 10:25:00|516.47|514.07|516.38|513.98|516.64|514.24|516.38|513.98|0
1652783110000|2022-05-17 10:25:10|516.29|513.89|516.03|513.63|516.29|513.89|516.03|513.63|0
1652783120000|2022-05-17 10:25:20|515.76|513.36|515.76|513.36|515.85|513.45|515.76|513.36|0
1652783130000|2022-05-17 10:25:30|515.58|513.18|515.93|513.53|515.93|513.53|515.58|513.18|0
1652783140000|2022-05-17 10:25:40|515.76|513.36|515.58|513.18|515.76|513.36|515.58|513.18|0
1652783160000|2022-05-17 10:26:00|515.4|513|515.4|513|515.4|513|515.22|512.82|0
1652783170000|2022-05-17 10:26:10|515.49|513.09|515.58|513.18|515.58|513.18|515.4|513|0
1652783180000|2022-05-17 10:26:20|515.85|513.45|515.58|513.18|515.85|513.45|515.58|513.18|0
1652783190000|2022-05-17 10:26:30|515.4|513|515.67|513.27|515.67|513.27|515.4|513|0
1652783200000|2022-05-17 10:26:40|515.76|513.36|515.76|513.36|515.93|513.53|515.76|513.36|0
1652783210000|2022-05-17 10:26:50|515.58|513.18|515.49|513.09|515.58|513.18|515.49|513.09|0
1652783220000|2022-05-17 10:27:00|515.67|513.27|515.58|513.18|515.76|513.36|515.58|513.18|0
1652783230000|2022-05-17 10:27:10|515.4|513|515.67|513.27|515.67|513.27|515.4|513|0
1652783240000|2022-05-17 10:27:20|515.58|513.18|515.49|513.09|515.58|513.18|515.49|513.09|0
1652783250000|2022-05-17 10:27:30|515.76|513.36|515.93|513.53|515.93|513.53|515.76|513.36|0
1652783260000|2022-05-17 10:27:40|515.76|513.36|516.02|513.62|516.11|513.71|515.76|513.36|0
1652783270000|2022-05-17 10:27:50|516.29|513.89|516.11|513.71|516.29|513.89|516.11|513.71|0
1652783280000|2022-05-17 10:28:00|515.93|513.53|515.93|513.53|515.93|513.53|515.93|513.53|0
1652783290000|2022-05-17 10:28:10|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1652783300000|2022-05-17 10:28:20|515.85|513.45|515.75|513.35|515.85|513.45|515.75|513.35|0
1652783310000|2022-05-17 10:28:30|515.58|513.18|515.93|513.53|515.93|513.53|515.58|513.18|0
1652783320000|2022-05-17 10:28:40|515.75|513.35|515.75|513.35|515.75|513.35|515.75|513.35|0
1652783330000|2022-05-17 10:28:50|515.93|513.53|516.02|513.62|516.11|513.71|515.93|513.53|0
1652783340000|2022-05-17 10:29:00|516.11|513.71|516.29|513.89|516.46|514.06|516.11|513.71|0
1652783360000|2022-05-17 10:29:20|516.2|513.8|516.46|514.06|516.46|514.06|516.2|513.8|0
1652783370000|2022-05-17 10:29:30|516.11|513.71|516.2|513.8|516.2|513.8|516.11|513.71|0
1652783380000|2022-05-17 10:29:40|516.11|513.71|516.38|513.98|516.38|513.98|516.11|513.71|0
1652783390000|2022-05-17 10:29:50|516.46|514.06|516.64|514.24|516.64|514.24|516.46|514.06|0
1652783400000|2022-05-17 10:30:00|516.46|514.06|516.46|514.06|516.56|514.16|516.46|514.06|0
1652783410000|2022-05-17 10:30:10|516.38|513.98|516.46|514.06|516.64|514.24|516.38|513.98|0
1652783420000|2022-05-17 10:30:20|516.56|514.16|516.38|513.98|516.56|514.16|516.38|513.98|0
1652783430000|2022-05-17 10:30:30|516.64|514.24|516.56|514.16|516.82|514.42|516.56|514.16|0
1652783440000|2022-05-17 10:30:40|516.73|514.33|516.38|513.98|516.73|514.33|516.38|513.98|0
1652783450000|2022-05-17 10:30:50|516.29|513.89|516.46|514.06|516.46|514.06|516.29|513.89|0
1652783460000|2022-05-17 10:31:00|516.38|513.98|516.29|513.89|516.38|513.98|516.29|513.89|0
1652783470000|2022-05-17 10:31:10|516.2|513.8|516.29|513.89|516.29|513.89|516.2|513.8|0
1652783480000|2022-05-17 10:31:20|516.2|513.8|516.2|513.8|516.2|513.8|516.11|513.71|0
1652783490000|2022-05-17 10:31:30|516.02|513.62|515.93|513.53|516.02|513.62|515.93|513.53|0
1652783500000|2022-05-17 10:31:40|515.75|513.35|515.85|513.45|515.85|513.45|515.67|513.27|0
1652783510000|2022-05-17 10:31:50|515.93|513.53|516.11|513.71|516.11|513.71|515.93|513.53|0
1652783520000|2022-05-17 10:32:00|515.85|513.45|515.75|513.35|515.85|513.45|515.75|513.35|0
1652783530000|2022-05-17 10:32:10|515.67|513.27|516.11|513.71|516.11|513.71|515.4|513|0
1652783540000|2022-05-17 10:32:20|515.93|513.53|515.75|513.35|515.93|513.53|515.75|513.35|0
1652783550000|2022-05-17 10:32:30|515.58|513.18|515.75|513.35|515.75|513.35|515.58|513.18|0
1652783560000|2022-05-17 10:32:40|515.67|513.27|515.58|513.18|515.75|513.35|515.58|513.18|0
1652783570000|2022-05-17 10:32:50|515.67|513.27|515.67|513.27|515.75|513.35|515.67|513.27|0
1652783580000|2022-05-17 10:33:00|515.75|513.35|515.58|513.18|515.75|513.35|515.58|513.18|0
1652783590000|2022-05-17 10:33:10|515.4|513|515.4|513|515.4|513|515.4|513|0
1652783600000|2022-05-17 10:33:20|515.31|512.91|515.31|512.91|515.4|513|515.31|512.91|0
1652783610000|2022-05-17 10:33:30|515.4|513|515.49|513.09|515.58|513.18|515.22|512.82|0
1652783620000|2022-05-17 10:33:40|515.58|513.18|515.75|513.35|515.75|513.35|515.58|513.18|0
1652783630000|2022-05-17 10:33:50|515.93|513.53|516.29|513.89|516.29|513.89|515.93|513.53|0
1652783640000|2022-05-17 10:34:00|516.11|513.71|516.11|513.71|516.29|513.89|516.11|513.71|0
1652783650000|2022-05-17 10:34:10|516.29|513.89|515.93|513.53|516.29|513.89|515.93|513.53|0
1652783670000|2022-05-17 10:34:30|516.02|513.62|516.38|513.98|516.38|513.98|516.02|513.62|0
1652783680000|2022-05-17 10:34:40|516.46|514.06|516.46|514.06|516.56|514.16|516.46|514.06|0
1652783690000|2022-05-17 10:34:50|516.29|513.89|516.56|514.16|516.56|514.16|516.29|513.89|0
1652783700000|2022-05-17 10:35:00|516.46|514.06|516.29|513.89|516.46|514.06|516.11|513.71|0
1652783710000|2022-05-17 10:35:10|516.2|513.8|516.28|513.88|516.28|513.88|516.2|513.8|0
1652783720000|2022-05-17 10:35:20|516.38|513.98|516.46|514.06|516.55|514.15|516.38|513.98|0
1652783730000|2022-05-17 10:35:30|516.55|514.15|516.28|513.88|516.55|514.15|516.28|513.88|0
1652783740000|2022-05-17 10:35:40|516.46|514.06|516.46|514.06|516.46|514.06|516.28|513.88|0
1652783750000|2022-05-17 10:35:50|516.28|513.88|516.38|513.98|516.38|513.98|516.28|513.88|0
1652783760000|2022-05-17 10:36:00|516.64|514.24|517|514.6|517|514.6|516.64|514.24|0
1652783770000|2022-05-17 10:36:10|516.91|514.51|517.17|514.77|517.17|514.77|516.91|514.51|0
1652783780000|2022-05-17 10:36:20|517.09|514.69|517.17|514.77|517.17|514.77|517|514.6|0
1652783790000|2022-05-17 10:36:30|517.09|514.69|517|514.6|517.09|514.69|517|514.6|0
1652783800000|2022-05-17 10:36:40|516.91|514.51|517.09|514.69|517.09|514.69|516.91|514.51|0
1652783810000|2022-05-17 10:36:50|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1652783820000|2022-05-17 10:37:00|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1652783830000|2022-05-17 10:37:10|516.91|514.51|516.82|514.42|516.91|514.51|516.82|514.42|0
1652783840000|2022-05-17 10:37:20|516.99|514.59|516.82|514.42|516.99|514.59|516.82|514.42|0
1652783850000|2022-05-17 10:37:30|516.99|514.59|517.17|514.77|517.35|514.95|516.99|514.59|0
1652783860000|2022-05-17 10:37:40|516.91|514.51|516.99|514.59|516.99|514.59|516.91|514.51|0
1652783870000|2022-05-17 10:37:50|517.17|514.77|517.17|514.77|517.17|514.77|517.09|514.69|0
1652783880000|2022-05-17 10:38:00|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1652783890000|2022-05-17 10:38:10|517.09|514.69|517.35|514.95|517.35|514.95|517.09|514.69|0
1652783900000|2022-05-17 10:38:20|517.53|515.13|517.53|515.13|517.62|515.22|517.53|515.13|0
1652783910000|2022-05-17 10:38:30|517.44|515.04|517.53|515.13|517.53|515.13|517.35|514.95|0
1652783920000|2022-05-17 10:38:40|517.35|514.95|517.53|515.13|517.53|515.13|517.17|514.77|0
1652783930000|2022-05-17 10:38:50|517.71|515.31|517.8|515.4|517.8|515.4|517.71|515.31|0
1652783940000|2022-05-17 10:39:00|517.88|515.48|518.06|515.66|518.06|515.66|517.88|515.48|0
1652783950000|2022-05-17 10:39:10|517.88|515.48|517.88|515.48|517.88|515.48|517.8|515.4|0
1652783960000|2022-05-17 10:39:20|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1652783970000|2022-05-17 10:39:30|518.51|516.11|518.42|516.02|518.51|516.11|518.42|516.02|0
1652783980000|2022-05-17 10:39:40|518.24|515.84|518.42|516.02|518.42|516.02|518.24|515.84|0
1652783990000|2022-05-17 10:39:50|518.24|515.84|518.06|515.66|518.24|515.84|517.88|515.48|0
1652784000000|2022-05-17 10:40:00|517.98|515.58|518.06|515.66|518.06|515.66|517.98|515.58|0
1652784010000|2022-05-17 10:40:10|518.24|515.84|518.15|515.75|518.24|515.84|518.15|515.75|0
1652784020000|2022-05-17 10:40:20|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1652784030000|2022-05-17 10:40:30|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1652784040000|2022-05-17 10:40:40|518.06|515.66|518.24|515.84|518.24|515.84|518.06|515.66|0
1652784050000|2022-05-17 10:40:50|518.59|516.19|518.24|515.84|518.59|516.19|518.24|515.84|0
1652784060000|2022-05-17 10:41:00|518.15|515.75|518.06|515.66|518.15|515.75|517.97|515.57|0
1652784070000|2022-05-17 10:41:10|518.24|515.84|518.15|515.75|518.24|515.84|518.06|515.66|0
1652784080000|2022-05-17 10:41:20|518.24|515.84|518.15|515.75|518.24|515.84|518.15|515.75|0
1652784090000|2022-05-17 10:41:30|518.06|515.66|518.06|515.66|518.06|515.66|517.88|515.48|0
1652784100000|2022-05-17 10:41:40|517.88|515.48|517.88|515.48|517.97|515.57|517.88|515.48|0
1652784110000|2022-05-17 10:41:50|517.8|515.4|517.88|515.48|517.88|515.48|517.8|515.4|0
1652784120000|2022-05-17 10:42:00|517.7|515.3|517.88|515.48|517.88|515.48|517.7|515.3|0
1652784130000|2022-05-17 10:42:10|517.8|515.4|517.88|515.48|517.88|515.48|517.8|515.4|0
1652784140000|2022-05-17 10:42:20|517.7|515.3|517.53|515.13|517.7|515.3|517.53|515.13|0
1652784150000|2022-05-17 10:42:30|517.62|515.22|517.35|514.95|517.62|515.22|517.35|514.95|0
1652784160000|2022-05-17 10:42:40|517.44|515.04|517.44|515.04|517.44|515.04|517.44|515.04|0
1652784170000|2022-05-17 10:42:50|517.53|515.13|517.88|515.48|517.88|515.48|517.53|515.13|0
1652784180000|2022-05-17 10:43:00|517.7|515.3|517.88|515.48|517.88|515.48|517.7|515.3|0
1652784200000|2022-05-17 10:43:20|518.06|515.66|517.97|515.57|518.06|515.66|517.97|515.57|0
1652784210000|2022-05-17 10:43:30|517.88|515.48|518.15|515.75|518.15|515.75|517.88|515.48|0
1652784220000|2022-05-17 10:43:40|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1652784230000|2022-05-17 10:43:50|517.88|515.48|518.06|515.66|518.06|515.66|517.88|515.48|0
1652784240000|2022-05-17 10:44:00|518.24|515.84|518.06|515.66|518.24|515.84|518.06|515.66|0
1652784250000|2022-05-17 10:44:10|518.15|515.75|518.24|515.84|518.24|515.84|518.15|515.75|0
1652784260000|2022-05-17 10:44:20|518.33|515.93|518.42|516.02|518.42|516.02|518.33|515.93|0
1652784270000|2022-05-17 10:44:30|518.24|515.84|518.24|515.84|518.24|515.84|518.06|515.66|0
1652784280000|2022-05-17 10:44:40|518.51|516.11|518.59|516.19|518.59|516.19|518.51|516.11|0
1652784290000|2022-05-17 10:44:50|518.51|516.11|518.33|515.93|518.59|516.19|518.33|515.93|0
1652784300000|2022-05-17 10:45:00|518.41|516.01|518.33|515.93|518.41|516.01|518.33|515.93|0
1652784310000|2022-05-17 10:45:10|518.24|515.84|518.24|515.84|518.24|515.84|518.15|515.75|0
1652784320000|2022-05-17 10:45:20|518.51|516.11|518.51|516.11|518.51|516.11|518.51|516.11|0
1652784330000|2022-05-17 10:45:30|518.41|516.01|518.41|516.01|518.41|516.01|518.24|515.84|0
1652784340000|2022-05-17 10:45:40|518.24|515.84|518.41|516.01|518.41|516.01|518.24|515.84|0
1652784350000|2022-05-17 10:45:50|518.59|516.19|517.61|515.21|518.59|516.19|517.61|515.21|0
1652784360000|2022-05-17 10:46:00|518.68|516.28|518.32|515.92|518.68|516.28|518.32|515.92|0
1652784370000|2022-05-17 10:46:10|518.5|516.1|518.5|516.1|518.59|516.19|518.5|516.1|0
1652784380000|2022-05-17 10:46:20|518.68|516.28|518.5|516.1|518.68|516.28|518.5|516.1|0
1652784390000|2022-05-17 10:46:30|518.59|516.19|518.41|516.01|518.59|516.19|518.41|516.01|0
1652784400000|2022-05-17 10:46:40|518.14|515.74|517.97|515.57|518.14|515.74|517.97|515.57|0
1652784420000|2022-05-17 10:47:00|517.88|515.48|517.97|515.57|517.97|515.57|517.88|515.48|0
1652784430000|2022-05-17 10:47:10|517.88|515.48|518.14|515.74|518.14|515.74|517.88|515.48|0
1652784440000|2022-05-17 10:47:20|518.24|515.84|518.14|515.74|518.24|515.84|518.14|515.74|0
1652784450000|2022-05-17 10:47:30|518.24|515.84|518.14|515.74|518.24|515.84|518.14|515.74|0
1652784490000|2022-05-17 10:48:10|517.79|515.39|517.97|515.57|517.97|515.57|517.79|515.39|0
1652784500000|2022-05-17 10:48:20|517.79|515.39|517.79|515.39|517.79|515.39|517.79|515.39|0
1652784510000|2022-05-17 10:48:30|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1652784520000|2022-05-17 10:48:40|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1652784530000|2022-05-17 10:48:50|517.08|514.68|517.08|514.68|517.08|514.68|517.08|514.68|0
1652784540000|2022-05-17 10:49:00|516.9|514.5|516.54|514.14|517.08|514.68|516.54|514.14|0
1652784550000|2022-05-17 10:49:10|516.72|514.32|516.64|514.24|516.72|514.32|516.64|514.24|0
1652784560000|2022-05-17 10:49:20|516.72|514.32|516.72|514.32|516.72|514.32|516.54|514.14|0
1652784570000|2022-05-17 10:49:30|516.9|514.5|517.08|514.68|517.08|514.68|516.9|514.5|0
1652784580000|2022-05-17 10:49:40|516.9|514.5|516.72|514.32|516.9|514.5|516.72|514.32|0
1652784590000|2022-05-17 10:49:50|516.64|514.24|516.72|514.32|516.72|514.32|516.64|514.24|0
1652784600000|2022-05-17 10:50:00|517.08|514.68|516.9|514.5|517.08|514.68|516.9|514.5|0
1652784610000|2022-05-17 10:50:10|517.08|514.68|517.43|515.03|517.43|515.03|517.08|514.68|0
1652784620000|2022-05-17 10:50:20|517.52|515.12|517.52|515.12|517.52|515.12|517.43|515.03|0
1652784630000|2022-05-17 10:50:30|517.43|515.03|517.43|515.03|517.43|515.03|517.25|514.85|0
1652784640000|2022-05-17 10:50:40|517.17|514.77|517.08|514.68|517.17|514.77|517.08|514.68|0
1652784650000|2022-05-17 10:50:50|516.99|514.59|517.08|514.68|517.08|514.68|516.99|514.59|0
1652784660000|2022-05-17 10:51:00|516.9|514.5|516.9|514.5|516.9|514.5|516.81|514.41|0
1652784670000|2022-05-17 10:51:10|517.17|514.77|517.17|514.77|517.25|514.85|517.17|514.77|0
1652784680000|2022-05-17 10:51:20|517.25|514.85|517.08|514.68|517.25|514.85|516.9|514.5|0
1652784690000|2022-05-17 10:51:30|516.9|514.5|517.08|514.68|517.17|514.77|516.9|514.5|0
1652784700000|2022-05-17 10:51:40|516.9|514.5|517.08|514.68|517.08|514.68|516.9|514.5|0
1652784710000|2022-05-17 10:51:50|516.99|514.59|516.9|514.5|516.99|514.59|516.9|514.5|0
1652784720000|2022-05-17 10:52:00|517.08|514.68|517.25|514.85|517.25|514.85|517.08|514.68|0
1652784730000|2022-05-17 10:52:10|517.08|514.68|517.25|514.85|517.25|514.85|517.08|514.68|0
1652784740000|2022-05-17 10:52:20|517.08|514.68|517.08|514.68|517.08|514.68|517.08|514.68|0
1652784750000|2022-05-17 10:52:30|517.07|514.67|517.07|514.67|517.25|514.85|517.07|514.67|0
1652784760000|2022-05-17 10:52:40|517.25|514.85|517.07|514.67|517.25|514.85|517.07|514.67|0
1652784780000|2022-05-17 10:53:00|517.25|514.85|516.9|514.5|517.25|514.85|516.9|514.5|0
1652784790000|2022-05-17 10:53:10|516.72|514.32|516.54|514.14|516.72|514.32|516.54|514.14|0
1652784800000|2022-05-17 10:53:20|516.46|514.06|516.54|514.14|516.54|514.14|516.46|514.06|0
1652784810000|2022-05-17 10:53:30|516.72|514.32|516.72|514.32|516.72|514.32|516.54|514.14|0
1652784820000|2022-05-17 10:53:40|516.63|514.23|516.72|514.32|516.72|514.32|516.63|514.23|0
1652784830000|2022-05-17 10:53:50|516.9|514.5|516.9|514.5|516.9|514.5|516.9|514.5|0
1652784850000|2022-05-17 10:54:10|517.07|514.67|517.07|514.67|517.07|514.67|517.07|514.67|0
1652784860000|2022-05-17 10:54:20|516.9|514.5|517.07|514.67|517.07|514.67|516.9|514.5|0
1652784870000|2022-05-17 10:54:30|517.17|514.77|517.43|515.03|517.43|515.03|517.07|514.67|0
1652784880000|2022-05-17 10:54:40|517.61|515.21|517.96|515.56|517.96|515.56|517.61|515.21|0
1652784890000|2022-05-17 10:54:50|518.14|515.74|518.14|515.74|518.14|515.74|518.14|515.74|0
1652784900000|2022-05-17 10:55:00|518.06|515.66|517.96|515.56|518.14|515.74|517.96|515.56|0
1652784910000|2022-05-17 10:55:10|517.79|515.39|517.79|515.39|517.96|515.56|517.79|515.39|0
1652784920000|2022-05-17 10:55:20|517.61|515.21|517.78|515.38|517.78|515.38|517.61|515.21|0
1652784930000|2022-05-17 10:55:30|517.96|515.56|518.32|515.92|518.32|515.92|517.96|515.56|0
1652784940000|2022-05-17 10:55:40|518.5|516.1|518.32|515.92|518.5|516.1|518.32|515.92|0
1652784950000|2022-05-17 10:55:50|518.5|516.1|518.32|515.92|518.5|516.1|518.32|515.92|0
1652784960000|2022-05-17 10:56:00|518.14|515.74|518.14|515.74|518.23|515.83|518.14|515.74|0
1652784970000|2022-05-17 10:56:10|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1652784980000|2022-05-17 10:56:20|518.32|515.92|518.59|516.19|518.67|516.27|518.32|515.92|0
1652784990000|2022-05-17 10:56:30|518.67|516.27|518.5|516.1|518.77|516.37|518.5|516.1|0
1652785000000|2022-05-17 10:56:40|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652785010000|2022-05-17 10:56:50|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652785020000|2022-05-17 10:57:00|518.41|516.01|518.32|515.92|518.5|516.1|518.32|515.92|0
1652785040000|2022-05-17 10:57:20|518.5|516.1|518.5|516.1|518.5|516.1|518.32|515.92|0
1652785050000|2022-05-17 10:57:30|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652785060000|2022-05-17 10:57:40|518.77|516.37|518.59|516.19|518.77|516.37|518.5|516.1|0
1652785070000|2022-05-17 10:57:50|518.67|516.27|518.5|516.1|518.67|516.27|518.5|516.1|0
1652785080000|2022-05-17 10:58:00|518.41|516.01|518.14|515.74|518.41|516.01|518.14|515.74|0
1652785090000|2022-05-17 10:58:10|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1652785100000|2022-05-17 10:58:20|517.78|515.38|518.14|515.74|518.14|515.74|517.78|515.38|0
1652785110000|2022-05-17 10:58:30|518.32|515.92|517.96|515.56|518.32|515.92|517.96|515.56|0
1652785120000|2022-05-17 10:58:40|518.05|515.65|518.23|515.83|518.23|515.83|518.05|515.65|0
1652785130000|2022-05-17 10:58:50|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652785140000|2022-05-17 10:59:00|518.41|516.01|518.5|516.1|518.5|516.1|518.41|516.01|0
1652785150000|2022-05-17 10:59:10|518.14|515.74|518.32|515.92|518.32|515.92|518.14|515.74|0
1652785160000|2022-05-17 10:59:20|518.5|516.1|518.67|516.27|518.67|516.27|518.5|516.1|0
1652785170000|2022-05-17 10:59:30|518.85|516.45|518.67|516.27|518.85|516.45|518.67|516.27|0
1652785180000|2022-05-17 10:59:40|518.41|516.01|518.49|516.09|518.67|516.27|518.41|516.01|0
1652785190000|2022-05-17 10:59:50|518.41|516.01|518.67|516.27|518.67|516.27|518.41|516.01|0
1652785200000|2022-05-17 11:00:00|519.39|516.99|519.56|517.16|519.56|517.16|519.21|516.81|0
1652785210000|2022-05-17 11:00:10|519.74|517.34|519.3|516.9|519.92|517.52|519.3|516.9|0
1652785220000|2022-05-17 11:00:20|519.56|517.16|519.92|517.52|519.92|517.52|519.56|517.16|0
1652785230000|2022-05-17 11:00:30|520.01|517.61|519.92|517.52|520.01|517.61|519.83|517.43|0
1652785240000|2022-05-17 11:00:40|520.1|517.7|520.81|518.41|520.81|518.41|520.1|517.7|0
1652785250000|2022-05-17 11:00:50|520.99|518.59|521.17|518.77|521.17|518.77|520.99|518.59|0
1652785260000|2022-05-17 11:01:00|520.99|518.59|521.17|518.77|521.17|518.77|520.99|518.59|0
1652785270000|2022-05-17 11:01:10|521.35|518.95|520.99|518.59|521.35|518.95|520.99|518.59|0
1652785280000|2022-05-17 11:01:20|520.81|518.41|520.81|518.41|520.81|518.41|520.63|518.23|0
1652785290000|2022-05-17 11:01:30|520.45|518.05|520.63|518.23|520.99|518.59|520.45|518.05|0
1652785300000|2022-05-17 11:01:40|520.81|518.41|519.92|517.52|520.81|518.41|519.92|517.52|0
1652785310000|2022-05-17 11:01:50|520.1|517.7|520.63|518.23|520.63|518.23|520.01|517.61|0
1652785320000|2022-05-17 11:02:00|520.99|518.59|520.81|518.41|521.08|518.68|520.81|518.41|0
1652785330000|2022-05-17 11:02:10|520.9|518.5|520.99|518.59|520.99|518.59|520.9|518.5|0
1652785340000|2022-05-17 11:02:20|520.81|518.41|520.45|518.05|520.81|518.41|520.45|518.05|0
1652785350000|2022-05-17 11:02:30|520.81|518.41|520.63|518.23|520.81|518.41|520.63|518.23|0
1652785360000|2022-05-17 11:02:40|520.9|518.5|521.35|518.95|521.35|518.95|520.9|518.5|0
1652785370000|2022-05-17 11:02:50|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1652785380000|2022-05-17 11:03:00|521.26|518.86|521.35|518.95|521.35|518.95|521.26|518.86|0
1652785390000|2022-05-17 11:03:10|521.52|519.12|521.52|519.12|521.7|519.3|521.52|519.12|0
1652785400000|2022-05-17 11:03:20|521.62|519.22|521.7|519.3|521.7|519.3|521.62|519.22|0
1652785410000|2022-05-17 11:03:30|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1652785430000|2022-05-17 11:03:50|521.97|519.57|521.97|519.57|522.06|519.66|521.97|519.57|0
1652785440000|2022-05-17 11:04:00|521.88|519.48|521.62|519.22|521.88|519.48|521.62|519.22|0
1652785450000|2022-05-17 11:04:10|521.7|519.3|521.52|519.12|521.7|519.3|521.52|519.12|0
1652785460000|2022-05-17 11:04:20|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1652785470000|2022-05-17 11:04:30|521.88|519.48|522.06|519.66|522.06|519.66|521.88|519.48|0
1652785480000|2022-05-17 11:04:40|521.88|519.48|521.57|519.17|521.88|519.48|521.39|518.99|0
1652785490000|2022-05-17 11:04:50|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1652785500000|2022-05-17 11:05:00|521.04|518.64|521.57|519.17|521.57|519.17|521.04|518.64|0
1652785510000|2022-05-17 11:05:10|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1652785520000|2022-05-17 11:05:20|521.39|518.99|521.75|519.35|521.75|519.35|521.39|518.99|0
1652785530000|2022-05-17 11:05:30|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1652785540000|2022-05-17 11:05:40|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1652785550000|2022-05-17 11:05:50|521.57|519.17|520.86|518.46|521.57|519.17|520.86|518.46|0
1652785560000|2022-05-17 11:06:00|521.04|518.64|520.86|518.46|521.04|518.64|520.68|518.28|0
1652785570000|2022-05-17 11:06:10|520.5|518.1|520.86|518.46|520.86|518.46|520.5|518.1|0
1652785580000|2022-05-17 11:06:20|521.04|518.64|521.04|518.64|521.04|518.64|521.04|518.64|0
1652785590000|2022-05-17 11:06:30|520.86|518.46|520.68|518.28|520.86|518.46|520.68|518.28|0
1652785600000|2022-05-17 11:06:40|521.04|518.64|521.21|518.81|521.21|518.81|521.04|518.64|0
1652785610000|2022-05-17 11:06:50|520.86|518.46|521.03|518.63|521.03|518.63|520.86|518.46|0
1652785620000|2022-05-17 11:07:00|520.95|518.55|520.32|517.92|520.95|518.55|520.32|517.92|0
1652785630000|2022-05-17 11:07:10|520.59|518.19|520.5|518.1|520.59|518.19|520.5|518.1|0
1652785640000|2022-05-17 11:07:20|520.32|517.92|520.14|517.74|520.32|517.92|520.14|517.74|0
1652785650000|2022-05-17 11:07:30|519.96|517.56|519.96|517.56|520.14|517.74|519.96|517.56|0
1652785660000|2022-05-17 11:07:40|519.78|517.38|519.7|517.3|519.78|517.38|519.43|517.03|0
1652785670000|2022-05-17 11:07:50|519.96|517.56|520.5|518.1|520.5|518.1|519.96|517.56|0
1652785680000|2022-05-17 11:08:00|520.32|517.92|520.32|517.92|520.32|517.92|520.32|517.92|0
1652785690000|2022-05-17 11:08:10|520.5|518.1|520.68|518.28|520.68|518.28|520.32|517.92|0
1652785700000|2022-05-17 11:08:20|520.86|518.46|520.68|518.28|520.86|518.46|520.68|518.28|0
1652785710000|2022-05-17 11:08:30|520.86|518.46|521.03|518.63|521.03|518.63|520.86|518.46|0
1652785720000|2022-05-17 11:08:40|520.86|518.46|521.03|518.63|521.03|518.63|520.86|518.46|0
1652785730000|2022-05-17 11:08:50|520.86|518.46|521.39|518.99|521.39|518.99|520.86|518.46|0
1652785740000|2022-05-17 11:09:00|521.31|518.91|521.21|518.81|521.31|518.91|521.21|518.81|0
1652785750000|2022-05-17 11:09:10|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1652785760000|2022-05-17 11:09:20|521.21|518.81|520.86|518.46|521.21|518.81|520.86|518.46|0
1652785770000|2022-05-17 11:09:30|521.21|518.81|520.5|518.1|521.21|518.81|520.5|518.1|0
1652785780000|2022-05-17 11:09:40|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1652785790000|2022-05-17 11:09:50|520.86|518.46|520.5|518.1|520.86|518.46|520.5|518.1|0
1652785800000|2022-05-17 11:10:00|520.32|517.92|520.68|518.28|521.03|518.63|520.32|517.92|0
1652785810000|2022-05-17 11:10:10|520.59|518.19|520.5|518.1|520.59|518.19|520.5|518.1|0
1652785820000|2022-05-17 11:10:20|520.14|517.74|519.61|517.21|520.14|517.74|519.61|517.21|0
1652785830000|2022-05-17 11:10:30|519.7|517.3|519.61|517.21|519.78|517.38|519.61|517.21|0
1652785840000|2022-05-17 11:10:40|519.43|517.03|519.25|516.85|519.43|517.03|519.25|516.85|0
1652785850000|2022-05-17 11:10:50|518.89|516.49|519.07|516.67|519.07|516.67|518.89|516.49|0
1652785860000|2022-05-17 11:11:00|518.71|516.31|518.89|516.49|518.89|516.49|518.71|516.31|0
1652785870000|2022-05-17 11:11:10|519.07|516.67|519.07|516.67|519.07|516.67|518.89|516.49|0
1652785880000|2022-05-17 11:11:20|518.89|516.49|518.89|516.49|519.07|516.67|518.89|516.49|0
1652785890000|2022-05-17 11:11:30|518.71|516.31|518.45|516.05|518.71|516.31|518.45|516.05|0
1652785900000|2022-05-17 11:11:40|518.89|516.49|518.89|516.49|519.07|516.67|518.89|516.49|0
1652785910000|2022-05-17 11:11:50|518.71|516.31|518.71|516.31|518.71|516.31|518.54|516.14|0
1652785920000|2022-05-17 11:12:00|518.81|516.41|518.54|516.14|518.89|516.49|518.54|516.14|0
1652785930000|2022-05-17 11:12:10|518.71|516.31|518.54|516.14|518.71|516.31|518.54|516.14|0
1652785940000|2022-05-17 11:12:20|519.07|516.67|518.89|516.49|519.07|516.67|518.71|516.31|0
1652785950000|2022-05-17 11:12:30|518.81|516.41|518.53|516.13|518.81|516.41|518.53|516.13|0
1652785960000|2022-05-17 11:12:40|518.45|516.05|518.53|516.13|518.53|516.13|518.36|515.96|0
1652785970000|2022-05-17 11:12:50|518.45|516.05|518.53|516.13|518.53|516.13|518.45|516.05|0
1652785980000|2022-05-17 11:13:00|518.71|516.31|518.71|516.31|518.71|516.31|518.71|516.31|0
1652785990000|2022-05-17 11:13:10|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1652786000000|2022-05-17 11:13:20|518.81|516.41|518.89|516.49|519.07|516.67|518.81|516.41|0
1652786010000|2022-05-17 11:13:30|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1652786020000|2022-05-17 11:13:40|518.89|516.49|518.89|516.49|518.89|516.49|518.81|516.41|0
1652786030000|2022-05-17 11:13:50|518.81|516.41|519.07|516.67|519.07|516.67|518.81|516.41|0
1652786040000|2022-05-17 11:14:00|519.34|516.94|519.6|517.2|519.6|517.2|519.34|516.94|0
1652786050000|2022-05-17 11:14:10|519.78|517.38|519.7|517.3|519.96|517.56|519.7|517.3|0
1652786060000|2022-05-17 11:14:20|519.6|517.2|520.14|517.74|520.14|517.74|519.6|517.2|0
1652786070000|2022-05-17 11:14:30|520.32|517.92|520.32|517.92|520.32|517.92|519.96|517.56|0
1652786080000|2022-05-17 11:14:40|520.68|518.28|520.41|518.01|520.68|518.28|520.41|518.01|0
1652786090000|2022-05-17 11:14:50|520.14|517.74|520.5|518.1|520.5|518.1|519.96|517.56|0
1652786100000|2022-05-17 11:15:00|520.59|518.19|520.85|518.45|520.85|518.45|520.5|518.1|0
1652786110000|2022-05-17 11:15:10|520.95|518.55|520.32|517.92|520.95|518.55|520.32|517.92|0
1652786120000|2022-05-17 11:15:20|520.14|517.74|519.6|517.2|520.14|517.74|519.6|517.2|0
1652786130000|2022-05-17 11:15:30|520.32|517.92|520.14|517.74|520.32|517.92|520.14|517.74|0
1652786140000|2022-05-17 11:15:40|520.32|517.92|519.6|517.2|520.32|517.92|519.6|517.2|0
1652786150000|2022-05-17 11:15:50|519.43|517.03|519.6|517.2|519.6|517.2|519.43|517.03|0
1652786160000|2022-05-17 11:16:00|519.07|516.67|519.07|516.67|519.25|516.85|519.07|516.67|0
1652786170000|2022-05-17 11:16:10|518.89|516.49|519.87|517.47|519.87|517.47|518.89|516.49|0
1652786180000|2022-05-17 11:16:20|519.78|517.38|519.43|517.03|519.78|517.38|519.43|517.03|0
1652786190000|2022-05-17 11:16:30|519.25|516.85|519.7|517.3|519.7|517.3|519.25|516.85|0
1652786200000|2022-05-17 11:16:40|519.6|517.2|519.6|517.2|519.78|517.38|519.6|517.2|0
1652786210000|2022-05-17 11:16:50|519.7|517.3|519.6|517.2|519.78|517.38|519.6|517.2|0
1652786220000|2022-05-17 11:17:00|519.42|517.02|519.34|516.94|519.42|517.02|519.25|516.85|0
1652786230000|2022-05-17 11:17:10|519.25|516.85|519.42|517.02|519.42|517.02|519.07|516.67|0
1652786240000|2022-05-17 11:17:20|519.6|517.2|519.6|517.2|519.78|517.38|519.6|517.2|0
1652786250000|2022-05-17 11:17:30|519.42|517.02|519.6|517.2|519.6|517.2|519.42|517.02|0
1652786260000|2022-05-17 11:17:40|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1652786270000|2022-05-17 11:17:50|519.7|517.3|519.52|517.12|519.7|517.3|519.52|517.12|0
1652786280000|2022-05-17 11:18:00|519.6|517.2|519.07|516.67|519.6|517.2|518.98|516.58|0
1652786290000|2022-05-17 11:18:10|519.25|516.85|518.98|516.58|519.25|516.85|518.89|516.49|0
1652786300000|2022-05-17 11:18:20|519.07|516.67|518.71|516.31|519.07|516.67|518.71|516.31|0
1652786310000|2022-05-17 11:18:30|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1652786320000|2022-05-17 11:18:40|518.63|516.23|518.71|516.31|518.71|516.31|518.63|516.23|0
1652786330000|2022-05-17 11:18:50|518.53|516.13|519.07|516.67|519.07|516.67|518.53|516.13|0
1652786340000|2022-05-17 11:19:00|519.16|516.76|519.07|516.67|519.16|516.76|519.07|516.67|0
1652786350000|2022-05-17 11:19:10|518.8|516.4|518.89|516.49|518.89|516.49|518.63|516.23|0
1652786360000|2022-05-17 11:19:20|518.8|516.4|518.71|516.31|518.8|516.4|518.53|516.13|0
1652786370000|2022-05-17 11:19:30|518.63|516.23|518.45|516.05|518.63|516.23|518.35|515.95|0
1652786380000|2022-05-17 11:19:40|518.53|516.13|518.09|515.69|518.53|516.13|518.09|515.69|0
1652786390000|2022-05-17 11:19:50|518|515.6|518.35|515.95|518.35|515.95|518|515.6|0
1652786400000|2022-05-17 11:20:00|518.18|515.78|517.82|515.42|518.27|515.87|517.82|515.42|0
1652786410000|2022-05-17 11:20:10|517.91|515.51|518|515.6|518.27|515.87|517.91|515.51|0
1652786420000|2022-05-17 11:20:20|517.82|515.42|517.11|514.71|517.82|515.42|517.11|514.71|0
1652786430000|2022-05-17 11:20:30|517.46|515.06|517.64|515.24|518|515.6|517.46|515.06|0
1652786440000|2022-05-17 11:20:40|517.56|515.16|517.46|515.06|517.64|515.24|517.46|515.06|0
1652786450000|2022-05-17 11:20:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1652786460000|2022-05-17 11:21:00|517.11|514.71|517.02|514.62|517.11|514.71|517.02|514.62|0
1652786470000|2022-05-17 11:21:10|516.75|514.35|517.02|514.62|517.02|514.62|516.75|514.35|0
1652786480000|2022-05-17 11:21:20|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1652786490000|2022-05-17 11:21:30|516.75|514.35|517.11|514.71|517.11|514.71|516.75|514.35|0
1652786500000|2022-05-17 11:21:40|517.29|514.89|517.46|515.06|517.46|515.06|517.29|514.89|0
1652786510000|2022-05-17 11:21:50|517.64|515.24|517.2|514.8|517.64|515.24|517.2|514.8|0
1652786520000|2022-05-17 11:22:00|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1652786530000|2022-05-17 11:22:10|517.46|515.06|517.2|514.8|517.46|515.06|517.2|514.8|0
1652786540000|2022-05-17 11:22:20|517.29|514.89|516.93|514.53|517.29|514.89|516.93|514.53|0
1652786550000|2022-05-17 11:22:30|517.11|514.71|517.11|514.71|517.11|514.71|517.02|514.62|0
1652786560000|2022-05-17 11:22:40|517.46|515.06|517.82|515.42|517.82|515.42|517.46|515.06|0
1652786570000|2022-05-17 11:22:50|517.64|515.24|517.56|515.16|517.64|515.24|517.56|515.16|0
1652786580000|2022-05-17 11:23:00|517.46|515.06|516.93|514.53|517.46|515.06|516.93|514.53|0
1652786590000|2022-05-17 11:23:10|516.75|514.35|516.84|514.44|517.11|514.71|516.75|514.35|0
1652786600000|2022-05-17 11:23:20|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1652786610000|2022-05-17 11:23:30|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1652786620000|2022-05-17 11:23:40|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1652786630000|2022-05-17 11:23:50|517.11|514.71|517.11|514.71|517.11|514.71|516.93|514.53|0
1652786640000|2022-05-17 11:24:00|516.22|513.82|516.4|514|516.4|514|516.04|513.64|0
1652786650000|2022-05-17 11:24:10|516.31|513.91|516.04|513.64|516.4|514|516.04|513.64|0
1652786660000|2022-05-17 11:24:20|516.22|513.82|515.86|513.46|516.22|513.82|515.86|513.46|0
1652786670000|2022-05-17 11:24:30|516.04|513.64|516.22|513.82|516.22|513.82|515.86|513.46|0
1652786680000|2022-05-17 11:24:40|516.39|513.99|516.49|514.09|516.49|514.09|516.39|513.99|0
1652786690000|2022-05-17 11:24:50|516.39|513.99|516.39|513.99|516.57|514.17|516.39|513.99|0
1652786700000|2022-05-17 11:25:00|516.22|513.82|515.86|513.46|516.22|513.82|515.86|513.46|0
1652786710000|2022-05-17 11:25:10|516.13|513.73|516.04|513.64|516.13|513.73|515.86|513.46|0
1652786720000|2022-05-17 11:25:20|516.22|513.82|516.04|513.64|516.22|513.82|516.04|513.64|0
1652786730000|2022-05-17 11:25:30|515.86|513.46|515.86|513.46|515.86|513.46|515.86|513.46|0
1652786740000|2022-05-17 11:25:40|516.04|513.64|515.86|513.46|516.04|513.64|515.86|513.46|0
1652786750000|2022-05-17 11:25:50|515.68|513.28|515.68|513.28|515.68|513.28|515.51|513.11|0
1652786760000|2022-05-17 11:26:00|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1652786770000|2022-05-17 11:26:10|515.33|512.93|515.68|513.28|515.68|513.28|515.33|512.93|0
1652786780000|2022-05-17 11:26:20|516.04|513.64|516.31|513.91|516.31|513.91|516.04|513.64|0
1652786790000|2022-05-17 11:26:30|516.22|513.82|516.57|514.17|516.66|514.26|516.22|513.82|0
1652786800000|2022-05-17 11:26:40|516.22|513.82|516.39|513.99|516.39|513.99|516.22|513.82|0
1652786810000|2022-05-17 11:26:50|516.57|514.17|516.39|513.99|516.75|514.35|516.39|513.99|0
1652786820000|2022-05-17 11:27:00|516.22|513.82|516.39|513.99|516.39|513.99|516.13|513.73|0
1652786830000|2022-05-17 11:27:10|516.31|513.91|515.51|513.11|516.31|513.91|515.51|513.11|0
1652786840000|2022-05-17 11:27:20|515.86|513.46|516.13|513.73|516.13|513.73|515.86|513.46|0
1652786850000|2022-05-17 11:27:30|516.22|513.82|516.31|513.91|516.31|513.91|516.22|513.82|0
1652786860000|2022-05-17 11:27:40|516.39|513.99|516.39|513.99|516.39|513.99|516.22|513.82|0
1652786870000|2022-05-17 11:27:50|516.22|513.82|516.39|513.99|516.39|513.99|516.22|513.82|0
1652786880000|2022-05-17 11:28:00|516.66|514.26|516.13|513.73|516.66|514.26|516.13|513.73|0
1652786890000|2022-05-17 11:28:10|516.04|513.64|516.04|513.64|516.04|513.64|515.86|513.46|0
1652786900000|2022-05-17 11:28:20|516.13|513.73|516.13|513.73|516.13|513.73|516.13|513.73|0
1652786910000|2022-05-17 11:28:30|516.04|513.64|515.68|513.28|516.13|513.73|515.68|513.28|0
1652786920000|2022-05-17 11:28:40|515.33|512.93|515.68|513.28|515.68|513.28|515.33|512.93|0
1652786930000|2022-05-17 11:28:50|515.33|512.93|515.42|513.02|515.42|513.02|515.33|512.93|0
1652786940000|2022-05-17 11:29:00|515.68|513.28|515.5|513.1|515.68|513.28|515.5|513.1|0
1652786950000|2022-05-17 11:29:10|515.68|513.28|515.68|513.28|515.68|513.28|515.5|513.1|0
1652786960000|2022-05-17 11:29:20|515.42|513.02|515.68|513.28|515.68|513.28|515.42|513.02|0
1652786970000|2022-05-17 11:29:30|515.5|513.1|515.68|513.28|515.68|513.28|515.5|513.1|0
1652786980000|2022-05-17 11:29:40|515.5|513.1|515.6|513.2|515.68|513.28|515.5|513.1|0
1652786990000|2022-05-17 11:29:50|515.15|512.75|515.42|513.02|515.42|513.02|514.79|512.39|0
1652787000000|2022-05-17 11:30:00|515.5|513.1|516.13|513.73|516.22|513.82|515.5|513.1|0
1652787010000|2022-05-17 11:30:10|516.39|513.99|516.22|513.82|516.39|513.99|516.22|513.82|0
1652787020000|2022-05-17 11:30:20|516.39|513.99|516.04|513.64|516.39|513.99|516.04|513.64|0
1652787030000|2022-05-17 11:30:30|516.13|513.73|516.22|513.82|516.39|513.99|516.13|513.73|0
1652787040000|2022-05-17 11:30:40|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1652787050000|2022-05-17 11:30:50|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1652787060000|2022-05-17 11:31:00|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1652787070000|2022-05-17 11:31:10|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1652787080000|2022-05-17 11:31:20|516.57|514.17|516.75|514.35|516.75|514.35|516.57|514.17|0
1652787090000|2022-05-17 11:31:30|516.93|514.53|516.93|514.53|517.1|514.7|516.93|514.53|0
1652787100000|2022-05-17 11:31:40|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1652787110000|2022-05-17 11:31:50|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1652787120000|2022-05-17 11:32:00|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1652787130000|2022-05-17 11:32:10|517.2|514.8|517.02|514.62|517.2|514.8|517.02|514.62|0
1652787140000|2022-05-17 11:32:20|517.1|514.7|517.37|514.97|517.37|514.97|517.02|514.62|0
1652787150000|2022-05-17 11:32:30|517.46|515.06|517.64|515.24|517.64|515.24|517.28|514.88|0
1652787160000|2022-05-17 11:32:40|517.46|515.06|517.37|514.97|517.46|515.06|517.28|514.88|0
1652787170000|2022-05-17 11:32:50|517.46|515.06|517.37|514.97|517.46|515.06|517.28|514.88|0
1652787180000|2022-05-17 11:33:00|517.46|515.06|517.1|514.7|517.46|515.06|517.1|514.7|0
1652787190000|2022-05-17 11:33:10|517.02|514.62|517.02|514.62|517.02|514.62|517.02|514.62|0
1652787200000|2022-05-17 11:33:20|517.1|514.7|517.02|514.62|517.1|514.7|517.02|514.62|0
1652787210000|2022-05-17 11:33:30|516.75|514.35|516.75|514.35|516.93|514.53|516.75|514.35|0
1652787230000|2022-05-17 11:33:50|516.66|514.26|516.57|514.17|516.66|514.26|516.57|514.17|0
1652787240000|2022-05-17 11:34:00|516.39|513.99|516.57|514.17|516.57|514.17|516.39|513.99|0
1652787250000|2022-05-17 11:34:10|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1652787260000|2022-05-17 11:34:20|516.75|514.35|516.75|514.35|516.93|514.53|516.75|514.35|0
1652787270000|2022-05-17 11:34:30|516.57|514.17|516.84|514.44|516.84|514.44|516.57|514.17|0
1652787280000|2022-05-17 11:34:40|516.93|514.53|516.92|514.52|516.93|514.53|516.92|514.52|0
1652787290000|2022-05-17 11:34:50|517.02|514.62|517.1|514.7|517.1|514.7|517.02|514.62|0
1652787300000|2022-05-17 11:35:00|517.28|514.88|517.46|515.06|517.46|515.06|517.28|514.88|0
1652787310000|2022-05-17 11:35:10|517.37|514.97|517.46|515.06|517.46|515.06|517.37|514.97|0
1652787320000|2022-05-17 11:35:20|517.28|514.88|517.28|514.88|517.28|514.88|517.28|514.88|0
1652787330000|2022-05-17 11:35:30|517.1|514.7|517.46|515.06|517.46|515.06|516.92|514.52|0
1652787340000|2022-05-17 11:35:40|517.55|515.15|517.64|515.24|517.64|515.24|517.55|515.15|0
1652787350000|2022-05-17 11:35:50|517.46|515.06|517.46|515.06|517.55|515.15|517.46|515.06|0
1652787360000|2022-05-17 11:36:00|517.64|515.24|518.35|515.95|518.62|516.22|517.64|515.24|0
1652787370000|2022-05-17 11:36:10|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1652787380000|2022-05-17 11:36:20|518.71|516.31|518.7|516.3|518.71|516.31|518.44|516.04|0
1652787390000|2022-05-17 11:36:30|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1652787400000|2022-05-17 11:36:40|519.06|516.66|519.24|516.84|519.24|516.84|519.06|516.66|0
1652787410000|2022-05-17 11:36:50|519.06|516.66|518.88|516.48|519.06|516.66|518.88|516.48|0
1652787420000|2022-05-17 11:37:00|519.06|516.66|519.24|516.84|519.33|516.93|518.88|516.48|0
1652787430000|2022-05-17 11:37:10|519.33|516.93|519.24|516.84|519.33|516.93|519.24|516.84|0
1652787440000|2022-05-17 11:37:20|519.42|517.02|518.88|516.48|519.42|517.02|518.88|516.48|0
1652787450000|2022-05-17 11:37:30|518.8|516.4|518.88|516.48|518.98|516.58|518.8|516.4|0
1652787460000|2022-05-17 11:37:40|519.06|516.66|518.7|516.3|519.06|516.66|518.7|516.3|0
1652787470000|2022-05-17 11:37:50|518.88|516.48|519.15|516.75|519.24|516.84|518.88|516.48|0
1652787480000|2022-05-17 11:38:00|519.42|517.02|519.24|516.84|519.42|517.02|519.06|516.66|0
1652787490000|2022-05-17 11:38:10|519.06|516.66|519.15|516.75|519.15|516.75|519.06|516.66|0
1652787500000|2022-05-17 11:38:20|519.06|516.66|519.42|517.02|519.42|517.02|518.88|516.48|0
1652787510000|2022-05-17 11:38:30|519.24|516.84|519.06|516.66|519.24|516.84|519.06|516.66|0
1652787520000|2022-05-17 11:38:40|518.98|516.58|518.98|516.58|519.06|516.66|518.98|516.58|0
1652787530000|2022-05-17 11:38:50|519.06|516.66|519.24|516.84|519.24|516.84|518.88|516.48|0
1652787550000|2022-05-17 11:39:10|519.15|516.75|518.88|516.48|519.15|516.75|518.88|516.48|0
1652787560000|2022-05-17 11:39:20|518.7|516.3|518.7|516.3|518.7|516.3|518.7|516.3|0
1652787570000|2022-05-17 11:39:30|518.62|516.22|518.35|515.95|518.62|516.22|518.35|515.95|0
1652787580000|2022-05-17 11:39:40|518.53|516.13|518.7|516.3|518.7|516.3|518.53|516.13|0
1652787590000|2022-05-17 11:39:50|518.8|516.4|518.7|516.3|518.8|516.4|518.7|516.3|0
1652787600000|2022-05-17 11:40:00|518.88|516.48|519.15|516.75|519.24|516.84|518.88|516.48|0
1652787610000|2022-05-17 11:40:10|519.06|516.66|519.6|517.2|519.6|517.2|519.06|516.66|0
1652787620000|2022-05-17 11:40:20|519.42|517.02|519.42|517.02|519.42|517.02|519.42|517.02|0
1652787630000|2022-05-17 11:40:30|519.6|517.2|519.77|517.37|519.77|517.37|519.6|517.2|0
1652787640000|2022-05-17 11:40:40|519.95|517.55|519.77|517.37|519.95|517.55|519.77|517.37|0
1652787650000|2022-05-17 11:40:50|519.87|517.47|519.95|517.55|519.95|517.55|519.77|517.37|0
1652787660000|2022-05-17 11:41:00|520.13|517.73|519.59|517.19|520.22|517.82|519.59|517.19|0
1652787670000|2022-05-17 11:41:10|519.42|517.02|520.49|518.09|520.49|518.09|519.42|517.02|0
1652787680000|2022-05-17 11:41:20|520.67|518.27|521.02|518.62|521.02|518.62|520.67|518.27|0
1652787690000|2022-05-17 11:41:30|521.56|519.16|521.47|519.07|521.56|519.16|521.47|519.07|0
1652787700000|2022-05-17 11:41:40|521.2|518.8|521.2|518.8|521.47|519.07|521.2|518.8|0
1652787710000|2022-05-17 11:41:50|521.02|518.62|521.56|519.16|521.56|519.16|521.02|518.62|0
1652787720000|2022-05-17 11:42:00|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1652787730000|2022-05-17 11:42:10|521.2|518.8|520.94|518.54|521.2|518.8|520.94|518.54|0
1652787740000|2022-05-17 11:42:20|520.84|518.44|521.2|518.8|521.2|518.8|520.84|518.44|0
1652787750000|2022-05-17 11:42:30|521.02|518.62|521.2|518.8|521.2|518.8|521.02|518.62|0
1652787760000|2022-05-17 11:42:40|521.29|518.89|521.29|518.89|521.29|518.89|521.2|518.8|0
1652787770000|2022-05-17 11:42:50|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1652787800000|2022-05-17 11:43:20|521.2|518.8|521.29|518.89|521.38|518.98|521.2|518.8|0
1652787810000|2022-05-17 11:43:30|521.2|518.8|520.84|518.44|521.2|518.8|520.84|518.44|0
1652787820000|2022-05-17 11:43:40|520.94|518.54|521.02|518.62|521.02|518.62|520.84|518.44|0
1652787830000|2022-05-17 11:43:50|521.2|518.8|521.38|518.98|521.38|518.98|521.2|518.8|0
1652787840000|2022-05-17 11:44:00|521.2|518.8|521.38|518.98|521.38|518.98|521.2|518.8|0
1652787870000|2022-05-17 11:44:30|521.56|519.16|521.38|518.98|521.56|519.16|521.29|518.89|0
1652787890000|2022-05-17 11:44:50|521.2|518.8|520.84|518.44|521.2|518.8|520.84|518.44|0
1652787900000|2022-05-17 11:45:00|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1652787910000|2022-05-17 11:45:10|520.66|518.26|520.49|518.09|520.66|518.26|520.49|518.09|0
1652787920000|2022-05-17 11:45:20|520.31|517.91|520.31|517.91|520.31|517.91|520.13|517.73|0
1652787930000|2022-05-17 11:45:30|520.49|518.09|520.66|518.26|520.66|518.26|520.49|518.09|0
1652787940000|2022-05-17 11:45:40|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1652787950000|2022-05-17 11:45:50|521.2|518.8|521.2|518.8|521.2|518.8|521.02|518.62|0
1652787960000|2022-05-17 11:46:00|521.02|518.62|521.11|518.71|521.2|518.8|521.02|518.62|0
1652787970000|2022-05-17 11:46:10|521.02|518.62|521.02|518.62|521.11|518.71|521.02|518.62|0
1652787980000|2022-05-17 11:46:20|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1652787990000|2022-05-17 11:46:30|520.84|518.44|520.84|518.44|521.02|518.62|520.84|518.44|0
1652788000000|2022-05-17 11:46:40|520.49|518.09|520.31|517.91|520.66|518.26|520.31|517.91|0
1652788010000|2022-05-17 11:46:50|520.49|518.09|520.31|517.91|520.49|518.09|520.31|517.91|0
1652788020000|2022-05-17 11:47:00|520.49|518.09|520.49|518.09|520.49|518.09|520.49|518.09|0
1652788030000|2022-05-17 11:47:10|520.66|518.26|520.66|518.26|520.84|518.44|520.66|518.26|0
1652788040000|2022-05-17 11:47:20|520.84|518.44|520.76|518.36|520.84|518.44|520.76|518.36|0
1652788050000|2022-05-17 11:47:30|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1652788060000|2022-05-17 11:47:40|520.49|518.09|520.49|518.09|520.49|518.09|520.4|518|0
1652788070000|2022-05-17 11:47:50|520.4|518|520.49|518.09|520.49|518.09|520.4|518|0
1652788080000|2022-05-17 11:48:00|520.4|518|520.4|518|520.49|518.09|520.4|518|0
1652788090000|2022-05-17 11:48:10|520.48|518.08|520.48|518.08|520.48|518.08|520.31|517.91|0
1652788100000|2022-05-17 11:48:20|520.31|517.91|520.13|517.73|520.31|517.91|520.13|517.73|0
1652788110000|2022-05-17 11:48:30|520.31|517.91|520.48|518.08|520.48|518.08|520.22|517.82|0
1652788120000|2022-05-17 11:48:40|520.66|518.26|520.84|518.44|520.84|518.44|520.66|518.26|0
1652788140000|2022-05-17 11:49:00|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1652788150000|2022-05-17 11:49:10|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1652788160000|2022-05-17 11:49:20|521.2|518.8|521.02|518.62|521.2|518.8|521.02|518.62|0
1652788170000|2022-05-17 11:49:30|520.84|518.44|520.48|518.08|520.84|518.44|520.48|518.08|0
1652788180000|2022-05-17 11:49:40|520.66|518.26|520.48|518.08|520.66|518.26|520.48|518.08|0
1652788190000|2022-05-17 11:49:50|520.4|518|520.4|518|520.4|518|520.4|518|0
1652788200000|2022-05-17 11:50:00|520.31|517.91|520.48|518.08|520.48|518.08|520.31|517.91|0
1652788220000|2022-05-17 11:50:20|520.66|518.26|520.84|518.44|520.84|518.44|520.66|518.26|0
1652788230000|2022-05-17 11:50:30|520.76|518.36|520.84|518.44|520.84|518.44|520.76|518.36|0
1652788240000|2022-05-17 11:50:40|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1652788250000|2022-05-17 11:50:50|520.76|518.36|521.02|518.62|521.02|518.62|520.76|518.36|0
1652788260000|2022-05-17 11:51:00|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1652788270000|2022-05-17 11:51:10|520.84|518.44|520.76|518.36|520.84|518.44|520.76|518.36|0
1652788280000|2022-05-17 11:51:20|520.84|518.44|520.48|518.08|520.84|518.44|520.48|518.08|0
1652788290000|2022-05-17 11:51:30|520.31|517.91|520.4|518|520.4|518|520.31|517.91|0
1652788300000|2022-05-17 11:51:40|520.48|518.08|521.02|518.62|521.02|518.62|520.48|518.08|0
1652788310000|2022-05-17 11:51:50|520.84|518.44|520.76|518.36|520.84|518.44|520.66|518.26|0
1652788320000|2022-05-17 11:52:00|520.66|518.26|520.66|518.26|520.76|518.36|520.66|518.26|0
1652788330000|2022-05-17 11:52:10|520.48|518.08|520.84|518.44|520.84|518.44|520.48|518.08|0
1652788340000|2022-05-17 11:52:20|520.93|518.53|520.93|518.53|521.02|518.62|520.93|518.53|0
1652788350000|2022-05-17 11:52:30|520.84|518.44|520.93|518.53|520.93|518.53|520.84|518.44|0
1652788360000|2022-05-17 11:52:40|521.11|518.71|521.2|518.8|521.2|518.8|521.11|518.71|0
1652788370000|2022-05-17 11:52:50|520.93|518.53|521.02|518.62|521.02|518.62|520.93|518.53|0
1652788380000|2022-05-17 11:53:00|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1652788390000|2022-05-17 11:53:10|521.02|518.62|521.38|518.98|521.38|518.98|521.02|518.62|0
1652788400000|2022-05-17 11:53:20|521.56|519.16|521.38|518.98|521.56|519.16|521.2|518.8|0
1652788420000|2022-05-17 11:53:40|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1652788430000|2022-05-17 11:53:50|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1652788440000|2022-05-17 11:54:00|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1652788450000|2022-05-17 11:54:10|521.56|519.16|521.47|519.07|521.56|519.16|521.47|519.07|0
1652788460000|2022-05-17 11:54:20|521.55|519.15|521.47|519.07|521.55|519.15|521.47|519.07|0
1652788470000|2022-05-17 11:54:30|521.55|519.15|521.38|518.98|521.73|519.33|521.38|518.98|0
1652788480000|2022-05-17 11:54:40|521.55|519.15|521.65|519.25|521.73|519.33|521.55|519.15|0
1652788490000|2022-05-17 11:54:50|521.73|519.33|521.55|519.15|521.91|519.51|521.55|519.15|0
1652788500000|2022-05-17 11:55:00|521.2|518.8|521.73|519.33|521.73|519.33|521.11|518.71|0
1652788510000|2022-05-17 11:55:10|521.55|519.15|521.38|518.98|521.55|519.15|521.38|518.98|0
1652788520000|2022-05-17 11:55:20|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1652788530000|2022-05-17 11:55:30|521.02|518.62|521.02|518.62|521.02|518.62|520.84|518.44|0
1652788540000|2022-05-17 11:55:40|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1652788550000|2022-05-17 11:55:50|521.29|518.89|521.29|518.89|521.29|518.89|521.29|518.89|0
1652788560000|2022-05-17 11:56:00|521.2|518.8|521.02|518.62|521.2|518.8|521.02|518.62|0
1652788570000|2022-05-17 11:56:10|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1652788580000|2022-05-17 11:56:20|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1652788590000|2022-05-17 11:56:30|520.84|518.44|520.75|518.35|520.84|518.44|520.75|518.35|0
1652788600000|2022-05-17 11:56:40|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1652788610000|2022-05-17 11:56:50|520.75|518.35|521.02|518.62|521.02|518.62|520.75|518.35|0
1652788620000|2022-05-17 11:57:00|521.11|518.71|520.84|518.44|521.2|518.8|520.84|518.44|0
1652788640000|2022-05-17 11:57:20|520.93|518.53|521.02|518.62|521.02|518.62|520.93|518.53|0
1652788650000|2022-05-17 11:57:30|521.11|518.71|521.11|518.71|521.11|518.71|521.11|518.71|0
1652788660000|2022-05-17 11:57:40|521.2|518.8|521.47|519.07|521.47|519.07|521.2|518.8|0
1652788670000|2022-05-17 11:57:50|521.37|518.97|521.2|518.8|521.37|518.97|521.2|518.8|0
1652788680000|2022-05-17 11:58:00|521.37|518.97|521.37|518.97|521.37|518.97|521.2|518.8|0
1652788690000|2022-05-17 11:58:10|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1652788700000|2022-05-17 11:58:20|521.37|518.97|521.73|519.33|521.73|519.33|521.37|518.97|0
1652788710000|2022-05-17 11:58:30|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1652788720000|2022-05-17 11:58:40|521.55|519.15|521.83|519.43|521.83|519.43|521.55|519.15|0
1652788730000|2022-05-17 11:58:50|521.73|519.33|521.73|519.33|521.83|519.43|521.73|519.33|0
1652788740000|2022-05-17 11:59:00|521.91|519.51|522.54|520.14|522.54|520.14|521.91|519.51|0
1652788750000|2022-05-17 11:59:10|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1652788760000|2022-05-17 11:59:20|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1652788770000|2022-05-17 11:59:30|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1652788780000|2022-05-17 11:59:40|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1652788790000|2022-05-17 11:59:50|523.16|520.76|522.81|520.41|523.16|520.76|522.81|520.41|0
1652788800000|2022-05-17 12:00:00|522.98|520.58|522.98|520.58|523.08|520.68|522.81|520.41|0
1652788810000|2022-05-17 12:00:10|522.81|520.41|522.81|520.41|523.08|520.68|522.81|520.41|0
1652788820000|2022-05-17 12:00:20|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1652788830000|2022-05-17 12:00:30|523.34|520.94|523.16|520.76|523.44|521.04|523.16|520.76|0
1652788840000|2022-05-17 12:00:40|523.26|520.86|522.98|520.58|523.26|520.86|522.98|520.58|0
1652788850000|2022-05-17 12:00:50|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1652788860000|2022-05-17 12:01:00|523.16|520.76|523.16|520.76|523.16|520.76|522.98|520.58|0
1652788870000|2022-05-17 12:01:10|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1652788880000|2022-05-17 12:01:20|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1652788890000|2022-05-17 12:01:30|523.34|520.94|523.52|521.12|523.52|521.12|523.34|520.94|0
1652788900000|2022-05-17 12:01:40|523.34|520.94|523.26|520.86|523.34|520.94|523.26|520.86|0
1652788910000|2022-05-17 12:01:50|523.16|520.76|523.52|521.12|523.52|521.12|523.16|520.76|0
1652788920000|2022-05-17 12:02:00|523.34|520.94|523.16|520.76|523.52|521.12|523.16|520.76|0
1652788930000|2022-05-17 12:02:10|523.7|521.3|523.52|521.12|523.7|521.3|523.52|521.12|0
1652788940000|2022-05-17 12:02:20|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1652788950000|2022-05-17 12:02:30|523.52|521.12|523.7|521.3|523.7|521.3|523.52|521.12|0
1652788960000|2022-05-17 12:02:40|523.52|521.12|523.43|521.03|523.52|521.12|523.43|521.03|0
1652788970000|2022-05-17 12:02:50|523.34|520.94|521.91|519.51|523.34|520.94|521.91|519.51|0
1652788980000|2022-05-17 12:03:00|521.19|518.79|521.55|519.15|521.55|519.15|521.02|518.62|0
1652788990000|2022-05-17 12:03:10|522.09|519.69|521.73|519.33|522.27|519.87|521.73|519.33|0
1652789000000|2022-05-17 12:03:20|521.55|519.15|521.73|519.33|521.73|519.33|521.47|519.07|0
1652789010000|2022-05-17 12:03:30|521.37|518.97|521.19|518.79|521.37|518.97|521.19|518.79|0
1652789020000|2022-05-17 12:03:40|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1652789030000|2022-05-17 12:03:50|521.37|518.97|521.29|518.89|521.37|518.97|521.19|518.79|0
1652789040000|2022-05-17 12:04:00|521.19|518.79|521.73|519.33|521.73|519.33|521.19|518.79|0
1652789050000|2022-05-17 12:04:10|521.64|519.24|521.37|518.97|521.64|519.24|521.37|518.97|0
1652789060000|2022-05-17 12:04:20|521.29|518.89|521.19|518.79|521.29|518.89|521.19|518.79|0
1652789070000|2022-05-17 12:04:30|521.37|518.97|521.37|518.97|521.37|518.97|521.19|518.79|0
1652789080000|2022-05-17 12:04:40|521.47|519.07|521.37|518.97|521.55|519.15|521.37|518.97|0
1652789090000|2022-05-17 12:04:50|521.55|519.15|521.55|519.15|521.55|519.15|521.37|518.97|0
1652789100000|2022-05-17 12:05:00|521.37|518.97|521.37|518.97|521.37|518.97|521.29|518.89|0
1652789110000|2022-05-17 12:05:10|521.55|519.15|521.91|519.51|521.91|519.51|521.37|518.97|0
1652789120000|2022-05-17 12:05:20|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1652789130000|2022-05-17 12:05:30|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1652789140000|2022-05-17 12:05:40|521.91|519.51|521.73|519.33|521.91|519.51|521.73|519.33|0
1652789150000|2022-05-17 12:05:50|521.55|519.15|521.37|518.97|521.55|519.15|521.37|518.97|0
1652789160000|2022-05-17 12:06:00|521.73|519.33|521.91|519.51|521.91|519.51|521.73|519.33|0
1652789170000|2022-05-17 12:06:10|521.73|519.33|521.91|519.51|521.91|519.51|521.73|519.33|0
1652789180000|2022-05-17 12:06:20|522.09|519.69|522.09|519.69|522.09|519.69|522.09|519.69|0
1652789190000|2022-05-17 12:06:30|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1652789200000|2022-05-17 12:06:40|521.91|519.51|521.73|519.33|521.91|519.51|521.73|519.33|0
1652789210000|2022-05-17 12:06:50|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1652789220000|2022-05-17 12:07:00|521.37|518.97|521.19|518.79|521.37|518.97|521.19|518.79|0
1652789230000|2022-05-17 12:07:10|521.37|518.97|521.37|518.97|521.37|518.97|521.19|518.79|0
1652789240000|2022-05-17 12:07:20|521.19|518.79|521.01|518.61|521.19|518.79|521.01|518.61|0
1652789250000|2022-05-17 12:07:30|520.93|518.53|521.01|518.61|521.01|518.61|520.93|518.53|0
1652789260000|2022-05-17 12:07:40|520.66|518.26|520.66|518.26|520.66|518.26|520.48|518.08|0
1652789270000|2022-05-17 12:07:50|520.48|518.08|520.3|517.9|520.48|518.08|520.3|517.9|0
1652789280000|2022-05-17 12:08:00|520.12|517.72|520.3|517.9|520.3|517.9|520.12|517.72|0
1652789290000|2022-05-17 12:08:10|520.48|518.08|520.3|517.9|520.48|518.08|520.12|517.72|0
1652789300000|2022-05-17 12:08:20|520.12|517.72|520.48|518.08|520.48|518.08|520.12|517.72|0
1652789310000|2022-05-17 12:08:30|520.66|518.26|521.01|518.61|521.01|518.61|520.66|518.26|0
1652789320000|2022-05-17 12:08:40|521.19|518.79|521.01|518.61|521.19|518.79|521.01|518.61|0
1652789330000|2022-05-17 12:08:50|521.19|518.79|521.37|518.97|521.37|518.97|521.01|518.61|0
1652789340000|2022-05-17 12:09:00|521.19|518.79|521.01|518.61|521.19|518.79|521.01|518.61|0
1652789350000|2022-05-17 12:09:10|521.19|518.79|521.46|519.06|521.46|519.06|521.19|518.79|0
1652789360000|2022-05-17 12:09:20|521.37|518.97|521.82|519.42|521.82|519.42|521.37|518.97|0
1652789370000|2022-05-17 12:09:30|522.09|519.69|522.44|520.04|522.44|520.04|522.09|519.69|0
1652789380000|2022-05-17 12:09:40|522.62|520.22|522.98|520.58|522.98|520.58|522.62|520.22|0
1652789390000|2022-05-17 12:09:50|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1652789400000|2022-05-17 12:10:00|522.72|520.32|523.07|520.67|523.07|520.67|522.72|520.32|0
1652789410000|2022-05-17 12:10:10|523.34|520.94|523.34|520.94|523.34|520.94|523.16|520.76|0
1652789420000|2022-05-17 12:10:20|523.25|520.85|523.16|520.76|523.25|520.85|523.16|520.76|0
1652789430000|2022-05-17 12:10:30|523.52|521.12|523.7|521.3|523.7|521.3|523.16|520.76|0
1652789440000|2022-05-17 12:10:40|523.88|521.48|523.88|521.48|523.88|521.48|523.52|521.12|0
1652789450000|2022-05-17 12:10:50|523.97|521.57|524.06|521.66|524.06|521.66|523.97|521.57|0
1652789460000|2022-05-17 12:11:00|523.97|521.57|523.61|521.21|523.97|521.57|523.61|521.21|0
1652789470000|2022-05-17 12:11:10|523.43|521.03|523.52|521.12|523.7|521.3|523.43|521.03|0
1652789480000|2022-05-17 12:11:20|523.7|521.3|523.52|521.12|523.7|521.3|523.52|521.12|0
1652789490000|2022-05-17 12:11:30|523.7|521.3|523.52|521.12|523.7|521.3|523.52|521.12|0
1652789500000|2022-05-17 12:11:40|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1652789510000|2022-05-17 12:11:50|523.25|520.85|523.25|520.85|523.34|520.94|523.16|520.76|0
1652789520000|2022-05-17 12:12:00|523.52|521.12|523.52|521.12|523.52|521.12|523.34|520.94|0
1652789530000|2022-05-17 12:12:10|523.43|521.03|523.52|521.12|523.52|521.12|523.43|521.03|0
1652789540000|2022-05-17 12:12:20|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1652789550000|2022-05-17 12:12:30|523.07|520.67|522.98|520.58|523.07|520.67|522.98|520.58|0
1652789560000|2022-05-17 12:12:40|522.8|520.4|523.34|520.94|523.34|520.94|522.8|520.4|0
1652789570000|2022-05-17 12:12:50|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1652789580000|2022-05-17 12:13:00|523.25|520.85|523.34|520.94|523.52|521.12|523.25|520.85|0
1652789590000|2022-05-17 12:13:10|523.43|521.03|522.98|520.58|523.43|521.03|522.98|520.58|0
1652789600000|2022-05-17 12:13:20|523.07|520.67|523.34|520.94|523.34|520.94|523.07|520.67|0
1652789610000|2022-05-17 12:13:30|523.25|520.85|523.16|520.76|523.25|520.85|523.07|520.67|0
1652789620000|2022-05-17 12:13:40|523.43|521.03|523.7|521.3|523.7|521.3|523.34|520.94|0
1652789630000|2022-05-17 12:13:50|523.79|521.39|523.88|521.48|523.88|521.48|523.79|521.39|0
1652789640000|2022-05-17 12:14:00|523.7|521.3|523.52|521.12|523.7|521.3|523.52|521.12|0
1652789650000|2022-05-17 12:14:10|523.7|521.3|523.7|521.3|523.88|521.48|523.7|521.3|0
1652789660000|2022-05-17 12:14:20|523.88|521.48|523.7|521.3|523.88|521.48|523.7|521.3|0
1652789670000|2022-05-17 12:14:30|523.79|521.39|523.88|521.48|523.88|521.48|523.79|521.39|0
1652789680000|2022-05-17 12:14:40|524.05|521.65|524.23|521.83|524.41|522.01|524.05|521.65|0
1652789690000|2022-05-17 12:14:50|524.41|522.01|524.23|521.83|524.41|522.01|524.23|521.83|0
1652789700000|2022-05-17 12:15:00|524.15|521.75|524.41|522.01|524.41|522.01|524.15|521.75|0
1652789710000|2022-05-17 12:15:10|524.59|522.19|524.23|521.83|524.59|522.19|524.23|521.83|0
1652789720000|2022-05-17 12:15:20|524.41|522.01|524.15|521.75|524.41|522.01|524.15|521.75|0
1652789730000|2022-05-17 12:15:30|524.23|521.83|524.41|522.01|524.41|522.01|524.23|521.83|0
1652789740000|2022-05-17 12:15:40|524.33|521.93|524.23|521.83|524.33|521.93|524.23|521.83|0
1652789750000|2022-05-17 12:15:50|524.41|522.01|524.23|521.83|524.41|522.01|524.23|521.83|0
1652789760000|2022-05-17 12:16:00|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1652789770000|2022-05-17 12:16:10|524.05|521.65|524.15|521.75|524.15|521.75|524.05|521.65|0
1652789780000|2022-05-17 12:16:20|524.05|521.65|524.59|522.19|524.59|522.19|524.05|521.65|0
1652789790000|2022-05-17 12:16:30|524.41|522.01|524.23|521.83|524.41|522.01|524.23|521.83|0
1652789800000|2022-05-17 12:16:40|524.15|521.75|523.52|521.12|524.15|521.75|523.52|521.12|0
1652789810000|2022-05-17 12:16:50|523.87|521.47|524.23|521.83|524.23|521.83|523.87|521.47|0
1652789820000|2022-05-17 12:17:00|524.05|521.65|523.97|521.57|524.05|521.65|523.87|521.47|0
1652789830000|2022-05-17 12:17:10|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1652789840000|2022-05-17 12:17:20|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1652789850000|2022-05-17 12:17:30|523.69|521.29|523.16|520.76|523.69|521.29|523.16|520.76|0
1652789860000|2022-05-17 12:17:40|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1652789870000|2022-05-17 12:17:50|523.43|521.03|523.52|521.12|523.52|521.12|523.43|521.03|0
1652789880000|2022-05-17 12:18:00|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1652789890000|2022-05-17 12:18:10|523.16|520.76|523.07|520.67|523.16|520.76|523.07|520.67|0
1652789900000|2022-05-17 12:18:20|523.16|520.76|523.16|520.76|523.16|520.76|522.98|520.58|0
1652789910000|2022-05-17 12:18:30|523.52|521.12|523.52|521.12|523.61|521.21|523.52|521.12|0
1652789920000|2022-05-17 12:18:40|523.87|521.47|523.69|521.29|523.87|521.47|523.69|521.29|0
1652789930000|2022-05-17 12:18:50|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1652789940000|2022-05-17 12:19:00|523.69|521.29|523.34|520.94|523.69|521.29|523.34|520.94|0
1652789950000|2022-05-17 12:19:10|523.16|520.76|523.16|520.76|523.16|520.76|522.98|520.58|0
1652789960000|2022-05-17 12:19:20|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1652789970000|2022-05-17 12:19:30|523.34|520.94|523.34|520.94|523.34|520.94|523.16|520.76|0
1652789980000|2022-05-17 12:19:40|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1652789990000|2022-05-17 12:19:50|523.25|520.85|523.34|520.94|523.34|520.94|523.25|520.85|0
1652790000000|2022-05-17 12:20:00|523.16|520.76|523.51|521.11|523.51|521.11|523.16|520.76|0
1652790010000|2022-05-17 12:20:10|523.69|521.29|523.87|521.47|523.87|521.47|523.69|521.29|0
1652790020000|2022-05-17 12:20:20|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1652790030000|2022-05-17 12:20:30|524.05|521.65|524.23|521.83|524.23|521.83|524.05|521.65|0
1652790040000|2022-05-17 12:20:40|524.41|522.01|524.41|522.01|524.59|522.19|524.41|522.01|0
1652790050000|2022-05-17 12:20:50|524.59|522.19|524.41|522.01|524.59|522.19|524.41|522.01|0
1652790060000|2022-05-17 12:21:00|524.23|521.83|524.23|521.83|524.41|522.01|524.05|521.65|0
1652790070000|2022-05-17 12:21:10|524.05|521.65|523.69|521.29|524.05|521.65|523.69|521.29|0
1652790080000|2022-05-17 12:21:20|523.51|521.11|523.51|521.11|523.51|521.11|523.34|520.94|0
1652790090000|2022-05-17 12:21:30|523.34|520.94|524.05|521.65|524.05|521.65|523.34|520.94|0
1652790100000|2022-05-17 12:21:40|524.23|521.83|524.23|521.83|524.23|521.83|524.05|521.65|0
1652790110000|2022-05-17 12:21:50|524.05|521.65|524.05|521.65|524.23|521.83|524.05|521.65|0
1652790120000|2022-05-17 12:22:00|524.15|521.75|524.05|521.65|524.23|521.83|524.05|521.65|0
1652790130000|2022-05-17 12:22:10|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1652790140000|2022-05-17 12:22:20|524.59|522.19|524.59|522.19|524.77|522.37|524.59|522.19|0
1652790150000|2022-05-17 12:22:30|524.23|521.83|523.87|521.47|524.23|521.83|523.87|521.47|0
1652790160000|2022-05-17 12:22:40|524.05|521.65|523.87|521.47|524.23|521.83|523.87|521.47|0
1652790170000|2022-05-17 12:22:50|524.05|521.65|524.05|521.65|524.05|521.65|523.87|521.47|0
1652790180000|2022-05-17 12:23:00|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1652790190000|2022-05-17 12:23:10|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1652790200000|2022-05-17 12:23:20|523.87|521.47|524.23|521.83|524.23|521.83|523.87|521.47|0
1652790210000|2022-05-17 12:23:30|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1652790220000|2022-05-17 12:23:40|524.14|521.74|523.87|521.47|524.14|521.74|523.87|521.47|0
1652790230000|2022-05-17 12:23:50|523.69|521.29|524.05|521.65|524.05|521.65|523.69|521.29|0
1652790240000|2022-05-17 12:24:00|523.87|521.47|523.51|521.11|523.87|521.47|523.51|521.11|0
1652790250000|2022-05-17 12:24:10|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1652790260000|2022-05-17 12:24:20|522.8|520.4|523.25|520.85|523.33|520.93|522.8|520.4|0
1652790270000|2022-05-17 12:24:30|523.33|520.93|523.69|521.29|523.69|521.29|523.16|520.76|0
1652790280000|2022-05-17 12:24:40|523.51|521.11|523.51|521.11|523.69|521.29|523.51|521.11|0
1652790290000|2022-05-17 12:24:50|523.69|521.29|523.51|521.11|523.87|521.47|523.51|521.11|0
1652790300000|2022-05-17 12:25:00|523.25|520.85|523.69|521.29|523.69|521.29|523.25|520.85|0
1652790310000|2022-05-17 12:25:10|523.87|521.47|523.07|520.67|523.87|521.47|523.07|520.67|0
1652790320000|2022-05-17 12:25:20|523.33|520.93|523.33|520.93|523.33|520.93|523.15|520.75|0
1652790330000|2022-05-17 12:25:30|523.51|521.11|523.33|520.93|523.51|521.11|523.33|520.93|0
1652790340000|2022-05-17 12:25:40|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1652790350000|2022-05-17 12:25:50|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1652790360000|2022-05-17 12:26:00|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1652790370000|2022-05-17 12:26:10|523.33|520.93|523.33|520.93|523.33|520.93|523.15|520.75|0
1652790380000|2022-05-17 12:26:20|523.51|521.11|523.87|521.47|523.87|521.47|523.51|521.11|0
1652790390000|2022-05-17 12:26:30|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1652790400000|2022-05-17 12:26:40|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1652790410000|2022-05-17 12:26:50|524.23|521.83|524.05|521.65|524.23|521.83|524.05|521.65|0
1652790420000|2022-05-17 12:27:00|523.87|521.47|523.51|521.11|523.87|521.47|523.51|521.11|0
1652790430000|2022-05-17 12:27:10|523.69|521.29|524.14|521.74|524.23|521.83|523.69|521.29|0
1652790440000|2022-05-17 12:27:20|524.05|521.65|524.23|521.83|524.23|521.83|524.05|521.65|0
1652790450000|2022-05-17 12:27:30|524.59|522.19|524.59|522.19|524.59|522.19|524.41|522.01|0
1652790460000|2022-05-17 12:27:40|524.5|522.1|524.59|522.19|524.59|522.19|524.5|522.1|0
1652790470000|2022-05-17 12:27:50|524.77|522.37|524.95|522.55|524.95|522.55|524.77|522.37|0
1652790480000|2022-05-17 12:28:00|525.48|523.08|526.02|523.62|526.02|523.62|525.48|523.08|0
1652790490000|2022-05-17 12:28:10|526.2|523.8|526.02|523.62|526.2|523.8|526.02|523.62|0
1652790500000|2022-05-17 12:28:20|525.84|523.44|526.2|523.8|526.2|523.8|525.84|523.44|0
1652790510000|2022-05-17 12:28:30|526.02|523.62|526.2|523.8|526.2|523.8|526.02|523.62|0
1652790520000|2022-05-17 12:28:40|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1652790530000|2022-05-17 12:28:50|526.2|523.8|526.2|523.8|526.2|523.8|526.02|523.62|0
1652790540000|2022-05-17 12:29:00|526.38|523.98|526.48|524.08|526.56|524.16|526.38|523.98|0
1652790550000|2022-05-17 12:29:10|525.94|523.54|525.84|523.44|526.02|523.62|525.84|523.44|0
1652790560000|2022-05-17 12:29:20|525.94|523.54|525.84|523.44|526.02|523.62|525.84|523.44|0
1652790570000|2022-05-17 12:29:30|525.94|523.54|525.4|523|525.94|523.54|525.4|523|0
1652790580000|2022-05-17 12:29:40|525.22|522.82|524.59|522.19|525.22|522.82|524.23|521.83|0
1652790590000|2022-05-17 12:29:50|524.41|522.01|523.87|521.47|524.41|522.01|523.78|521.38|0
1652790600000|2022-05-17 12:30:00|524.05|521.65|522.26|519.86|524.05|521.65|521.72|519.32|0
1652790610000|2022-05-17 12:30:10|523.15|520.75|523.87|521.47|526.12|523.72|523.15|520.75|0
1652790620000|2022-05-17 12:30:20|524.59|522.19|524.95|522.55|525.3|522.9|524.59|522.19|0
1652790630000|2022-05-17 12:30:30|524.5|522.1|526.2|523.8|526.2|523.8|524.5|522.1|0
1652790640000|2022-05-17 12:30:40|527.73|525.33|526.02|523.62|527.73|525.33|525.94|523.54|0
1652790650000|2022-05-17 12:30:50|525.48|523.08|525.84|523.44|526.3|523.9|525.48|523.08|0
1652790660000|2022-05-17 12:31:00|525.76|523.36|526.38|523.98|526.74|524.34|525.48|523.08|0
1652790670000|2022-05-17 12:31:10|526.2|523.8|527.28|524.88|527.28|524.88|526.2|523.8|0
1652790680000|2022-05-17 12:31:20|526.92|524.52|527.01|524.61|527.28|524.88|526.83|524.43|0
1652790690000|2022-05-17 12:31:30|526.56|524.16|525.76|523.36|526.56|524.16|525.76|523.36|0
1652790700000|2022-05-17 12:31:40|526.56|524.16|527.64|525.24|527.64|525.24|526.48|524.08|0
1652790710000|2022-05-17 12:31:50|527.82|525.42|528.18|525.78|528.18|525.78|527.82|525.42|0
1652790720000|2022-05-17 12:32:00|528.36|525.96|528.36|525.96|528.72|526.32|528.36|525.96|0
1652790730000|2022-05-17 12:32:10|528.63|526.23|528|525.6|528.9|526.5|528|525.6|0
1652790740000|2022-05-17 12:32:20|528.18|525.78|526.92|524.52|528.18|525.78|526.92|524.52|0
1652790750000|2022-05-17 12:32:30|527.82|525.42|527.46|525.06|527.82|525.42|527.46|525.06|0
1652790760000|2022-05-17 12:32:40|527.64|525.24|527.1|524.7|527.64|525.24|527.1|524.7|0
1652790770000|2022-05-17 12:32:50|526.92|524.52|526.2|523.8|526.92|524.52|526.2|523.8|0
1652790780000|2022-05-17 12:33:00|526.56|524.16|525.48|523.08|526.56|524.16|525.48|523.08|0
1652790790000|2022-05-17 12:33:10|524.94|522.54|525.76|523.36|525.76|523.36|524.94|522.54|0
1652790800000|2022-05-17 12:33:20|525.48|523.08|525.12|522.72|525.48|523.08|524.86|522.46|0
1652790810000|2022-05-17 12:33:30|525.48|523.08|525.04|522.64|525.58|523.18|525.04|522.64|0
1652790820000|2022-05-17 12:33:40|525.3|522.9|524.59|522.19|525.3|522.9|524.59|522.19|0
1652790830000|2022-05-17 12:33:50|524.41|522.01|524.94|522.54|525.04|522.64|524.41|522.01|0
1652790840000|2022-05-17 12:34:00|525.12|522.72|524.14|521.74|525.12|522.72|524.14|521.74|0
1652790850000|2022-05-17 12:34:10|524.05|521.65|525.3|522.9|525.3|522.9|523.87|521.47|0
1652790860000|2022-05-17 12:34:20|524.76|522.36|524.68|522.28|524.76|522.36|524.59|522.19|0
1652790870000|2022-05-17 12:34:30|524.76|522.36|525.84|523.44|526.02|523.62|524.76|522.36|0
1652790880000|2022-05-17 12:34:40|525.58|523.18|524.94|522.54|525.58|523.18|524.94|522.54|0
1652790890000|2022-05-17 12:34:50|524.76|522.36|524.41|522.01|524.76|522.36|524.23|521.83|0
1652790900000|2022-05-17 12:35:00|524.59|522.19|525.3|522.9|525.3|522.9|524.59|522.19|0
1652790910000|2022-05-17 12:35:10|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1652790920000|2022-05-17 12:35:20|525.12|522.72|525.04|522.64|525.12|522.72|524.94|522.54|0
1652790930000|2022-05-17 12:35:30|524.94|522.54|524.59|522.19|524.94|522.54|524.59|522.19|0
1652790940000|2022-05-17 12:35:40|524.94|522.54|524.68|522.28|524.94|522.54|524.68|522.28|0
1652790950000|2022-05-17 12:35:50|525.3|522.9|525.12|522.72|525.3|522.9|524.94|522.54|0
1652790960000|2022-05-17 12:36:00|524.76|522.36|525.48|523.08|525.48|523.08|524.76|522.36|0
1652790970000|2022-05-17 12:36:10|525.3|522.9|524.76|522.36|525.3|522.9|524.58|522.18|0
1652790980000|2022-05-17 12:36:20|524.58|522.18|524.32|521.92|524.58|522.18|524.23|521.83|0
1652790990000|2022-05-17 12:36:30|524.23|521.83|523.51|521.11|524.23|521.83|523.51|521.11|0
1652791000000|2022-05-17 12:36:40|523.6|521.2|523.51|521.11|523.69|521.29|523.51|521.11|0
1652791010000|2022-05-17 12:36:50|523.69|521.29|524.05|521.65|524.05|521.65|523.33|520.93|0
1652791020000|2022-05-17 12:37:00|523.87|521.47|524.05|521.65|524.05|521.65|523.87|521.47|0
1652791030000|2022-05-17 12:37:10|524.41|522.01|525.12|522.72|525.3|522.9|524.41|522.01|0
1652791040000|2022-05-17 12:37:20|524.94|522.54|524.41|522.01|524.94|522.54|524.41|522.01|0
1652791050000|2022-05-17 12:37:30|524.76|522.36|524.76|522.36|524.76|522.36|524.68|522.28|0
1652791060000|2022-05-17 12:37:40|524.58|522.18|525.12|522.72|525.12|522.72|524.58|522.18|0
1652791070000|2022-05-17 12:37:50|525.04|522.64|526.38|523.98|526.38|523.98|525.04|522.64|0
1652791080000|2022-05-17 12:38:00|526.2|523.8|525.3|522.9|526.2|523.8|525.3|522.9|0
1652791090000|2022-05-17 12:38:10|525.66|523.26|525.3|522.9|525.66|523.26|525.3|522.9|0
1652791100000|2022-05-17 12:38:20|525.48|523.08|525.3|522.9|525.48|523.08|525.3|522.9|0
1652791110000|2022-05-17 12:38:30|524.94|522.54|524.4|522|524.94|522.54|524.4|522|0
1652791120000|2022-05-17 12:38:40|524.23|521.83|524.23|521.83|524.4|522|524.23|521.83|0
1652791130000|2022-05-17 12:38:50|524.4|522|524.58|522.18|524.58|522.18|524.4|522|0
1652791140000|2022-05-17 12:39:00|524.4|522|524.23|521.83|524.4|522|524.23|521.83|0
1652791150000|2022-05-17 12:39:10|524.58|522.18|524.4|522|524.58|522.18|524.4|522|0
1652791160000|2022-05-17 12:39:20|524.58|522.18|524.86|522.46|524.86|522.46|524.58|522.18|0
1652791170000|2022-05-17 12:39:30|524.94|522.54|524.76|522.36|524.94|522.54|524.76|522.36|0
1652791180000|2022-05-17 12:39:40|525.12|522.72|526.2|523.8|526.2|523.8|525.12|522.72|0
1652791190000|2022-05-17 12:39:50|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1652791200000|2022-05-17 12:40:00|525.48|523.08|525.66|523.26|525.66|523.26|525.48|523.08|0
1652791210000|2022-05-17 12:40:10|526.02|523.62|526.02|523.62|526.02|523.62|525.84|523.44|0
1652791220000|2022-05-17 12:40:20|525.66|523.26|525.12|522.72|525.66|523.26|525.12|522.72|0
1652791230000|2022-05-17 12:40:30|524.94|522.54|525.04|522.64|525.04|522.64|524.76|522.36|0
1652791240000|2022-05-17 12:40:40|525.12|522.72|525.66|523.26|525.66|523.26|524.76|522.36|0
1652791250000|2022-05-17 12:40:50|525.75|523.35|526.92|524.52|526.92|524.52|525.75|523.35|0
1652791260000|2022-05-17 12:41:00|526.74|524.34|527.1|524.7|527.1|524.7|526.56|524.16|0
1652791270000|2022-05-17 12:41:10|527.46|525.06|527.73|525.33|527.73|525.33|527.46|525.06|0
1652791280000|2022-05-17 12:41:20|527.64|525.24|527.1|524.7|527.64|525.24|527.1|524.7|0
1652791290000|2022-05-17 12:41:30|527.37|524.97|526.92|524.52|527.37|524.97|526.92|524.52|0
1652791300000|2022-05-17 12:41:40|527.1|524.7|526.74|524.34|527.1|524.7|526.56|524.16|0
1652791310000|2022-05-17 12:41:50|526.56|524.16|526.56|524.16|526.65|524.25|526.56|524.16|0
1652791320000|2022-05-17 12:42:00|526.38|523.98|526.02|523.62|526.38|523.98|526.02|523.62|0
1652791330000|2022-05-17 12:42:10|526.38|523.98|525.84|523.44|526.38|523.98|525.84|523.44|0
1652791340000|2022-05-17 12:42:20|525.48|523.08|525.57|523.17|525.93|523.53|525.48|523.08|0
1652791350000|2022-05-17 12:42:30|525.48|523.08|525.48|523.08|525.66|523.26|525.48|523.08|0
1652791360000|2022-05-17 12:42:40|525.57|523.17|525.3|522.9|525.57|523.17|525.12|522.72|0
1652791370000|2022-05-17 12:42:50|525.39|522.99|525.3|522.9|525.48|523.08|525.3|522.9|0
1652791380000|2022-05-17 12:43:00|525.48|523.08|525.3|522.9|525.57|523.17|525.3|522.9|0
1652791390000|2022-05-17 12:43:10|525.12|522.72|525.3|522.9|525.3|522.9|525.03|522.63|0
1652791400000|2022-05-17 12:43:20|525.48|523.08|525.66|523.26|525.66|523.26|525.48|523.08|0
1652791410000|2022-05-17 12:43:30|525.3|522.9|524.58|522.18|525.3|522.9|524.58|522.18|0
1652791420000|2022-05-17 12:43:40|524.86|522.46|526.02|523.62|526.02|523.62|524.86|522.46|0
1652791430000|2022-05-17 12:43:50|525.66|523.26|525.3|522.9|525.66|523.26|525.3|522.9|0
1652791440000|2022-05-17 12:44:00|525.57|523.17|525.57|523.17|525.57|523.17|525.3|522.9|0
1652791450000|2022-05-17 12:44:10|525.48|523.08|525.21|522.81|525.48|523.08|525.12|522.72|0
1652791460000|2022-05-17 12:44:20|524.85|522.45|524.76|522.36|524.94|522.54|524.76|522.36|0
1652791470000|2022-05-17 12:44:30|524.85|522.45|524.94|522.54|524.94|522.54|524.76|522.36|0
1652791480000|2022-05-17 12:44:40|524.85|522.45|524.94|522.54|524.94|522.54|524.85|522.45|0
1652791490000|2022-05-17 12:44:50|525.03|522.63|524.85|522.45|525.12|522.72|524.85|522.45|0
1652791500000|2022-05-17 12:45:00|524.94|522.54|523.86|521.46|524.94|522.54|523.86|521.46|0
1652791510000|2022-05-17 12:45:10|523.78|521.38|523.51|521.11|523.78|521.38|523.33|520.93|0
1652791520000|2022-05-17 12:45:20|523.33|520.93|523.15|520.75|523.33|520.93|523.15|520.75|0
1652791530000|2022-05-17 12:45:30|522.97|520.57|522.79|520.39|522.97|520.57|522.25|519.85|0
1652791540000|2022-05-17 12:45:40|522.97|520.57|522.97|520.57|523.15|520.75|522.97|520.57|0
1652791550000|2022-05-17 12:45:50|522.7|520.3|522.61|520.21|522.7|520.3|522.43|520.03|0
1652791560000|2022-05-17 12:46:00|522.25|519.85|521.72|519.32|522.25|519.85|521.72|519.32|0
1652791570000|2022-05-17 12:46:10|521.89|519.49|521.18|518.78|521.89|519.49|521.18|518.78|0
1652791580000|2022-05-17 12:46:20|521.36|518.96|521|518.6|521.72|519.32|521|518.6|0
1652791590000|2022-05-17 12:46:30|521.18|518.78|520.64|518.24|521.18|518.78|520.46|518.06|0
1652791600000|2022-05-17 12:46:40|520.82|518.42|521.36|518.96|521.36|518.96|520.82|518.42|0
1652791610000|2022-05-17 12:46:50|521.54|519.14|521.54|519.14|521.89|519.49|521.54|519.14|0
1652791620000|2022-05-17 12:47:00|522.25|519.85|522.35|519.95|522.35|519.95|522.25|519.85|0
1652791630000|2022-05-17 12:47:10|522.43|520.03|522.79|520.39|522.79|520.39|522.07|519.67|0
1652791640000|2022-05-17 12:47:20|522.88|520.48|522.97|520.57|523.24|520.84|522.88|520.48|0
1652791650000|2022-05-17 12:47:30|523.15|520.75|522.61|520.21|523.15|520.75|522.61|520.21|0
1652791660000|2022-05-17 12:47:40|522.79|520.39|523.24|520.84|523.24|520.84|522.61|520.21|0
1652791670000|2022-05-17 12:47:50|523.33|520.93|523.15|520.75|523.33|520.93|523.15|520.75|0
1652791680000|2022-05-17 12:48:00|523.33|520.93|523.33|520.93|523.33|520.93|523.15|520.75|0
1652791690000|2022-05-17 12:48:10|523.15|520.75|522.61|520.21|523.15|520.75|522.61|520.21|0
1652791700000|2022-05-17 12:48:20|522.25|519.85|522.43|520.03|522.43|520.03|522.25|519.85|0
1652791710000|2022-05-17 12:48:30|522.61|520.21|522.43|520.03|522.61|520.21|522.43|520.03|0
1652791720000|2022-05-17 12:48:40|522.25|519.85|522.61|520.21|522.61|520.21|522.25|519.85|0
1652791730000|2022-05-17 12:48:50|522.52|520.12|522.7|520.3|522.79|520.39|522.52|520.12|0
1652791740000|2022-05-17 12:49:00|522.97|520.57|522.79|520.39|523.06|520.66|522.79|520.39|0
1652791750000|2022-05-17 12:49:10|522.61|520.21|522.79|520.39|522.97|520.57|522.61|520.21|0
1652791760000|2022-05-17 12:49:20|523.15|520.75|523.15|520.75|523.15|520.75|523.06|520.66|0
1652791770000|2022-05-17 12:49:30|523.24|520.84|523.33|520.93|523.5|521.1|523.15|520.75|0
1652791780000|2022-05-17 12:49:40|523.5|521.1|523.33|520.93|523.5|521.1|523.33|520.93|0
1652791790000|2022-05-17 12:49:50|523.15|520.75|523.5|521.1|523.5|521.1|523.15|520.75|0
1652791800000|2022-05-17 12:50:00|523.6|521.2|523.86|521.46|524.04|521.64|523.5|521.1|0
1652791810000|2022-05-17 12:50:10|524.22|521.82|524.04|521.64|524.22|521.82|524.04|521.64|0
1652791820000|2022-05-17 12:50:20|523.86|521.46|523.5|521.1|523.86|521.46|523.5|521.1|0
1652791830000|2022-05-17 12:50:30|523.68|521.28|523.86|521.46|523.86|521.46|523.68|521.28|0
1652791840000|2022-05-17 12:50:40|523.68|521.28|524.22|521.82|524.22|521.82|523.68|521.28|0
1652791850000|2022-05-17 12:50:50|524.04|521.64|523.5|521.1|524.04|521.64|523.5|521.1|0
1652791860000|2022-05-17 12:51:00|524.04|521.64|523.68|521.28|524.04|521.64|523.68|521.28|0
1652791870000|2022-05-17 12:51:10|524.04|521.64|523.86|521.46|524.22|521.82|523.86|521.46|0
1652791880000|2022-05-17 12:51:20|523.78|521.38|524.04|521.64|524.04|521.64|523.78|521.38|0
1652791890000|2022-05-17 12:51:30|524.22|521.82|524.04|521.64|524.22|521.82|524.04|521.64|0
1652791900000|2022-05-17 12:51:40|523.78|521.38|524.04|521.64|524.04|521.64|523.68|521.28|0
1652791910000|2022-05-17 12:51:50|523.86|521.46|523.86|521.46|524.22|521.82|523.86|521.46|0
1652791920000|2022-05-17 12:52:00|524.04|521.64|524.13|521.73|524.22|521.82|524.04|521.64|0
1652791930000|2022-05-17 12:52:10|523.86|521.46|523.68|521.28|524.04|521.64|523.68|521.28|0
1652791940000|2022-05-17 12:52:20|523.86|521.46|524.22|521.82|524.22|521.82|523.68|521.28|0
1652791950000|2022-05-17 12:52:30|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1652791960000|2022-05-17 12:52:40|524.13|521.73|523.96|521.56|524.22|521.82|523.96|521.56|0
1652791970000|2022-05-17 12:52:50|523.86|521.46|524.22|521.82|524.22|521.82|523.86|521.46|0
1652791980000|2022-05-17 12:53:00|523.86|521.46|524.04|521.64|524.04|521.64|523.68|521.28|0
1652791990000|2022-05-17 12:53:10|524.13|521.73|523.86|521.46|524.13|521.73|523.86|521.46|0
1652792000000|2022-05-17 12:53:20|523.68|521.28|523.86|521.46|524.04|521.64|523.68|521.28|0
1652792010000|2022-05-17 12:53:30|523.68|521.28|524.04|521.64|524.22|521.82|523.68|521.28|0
1652792020000|2022-05-17 12:53:40|524.22|521.82|523.86|521.46|524.22|521.82|523.86|521.46|0
1652792030000|2022-05-17 12:53:50|524.22|521.82|525.48|523.08|525.66|523.26|524.22|521.82|0
1652792040000|2022-05-17 12:54:00|525.3|522.9|525.66|523.26|525.66|523.26|525.12|522.72|0
1652792050000|2022-05-17 12:54:10|526.37|523.97|525.66|523.26|526.37|523.97|525.66|523.26|0
1652792060000|2022-05-17 12:54:20|525.84|523.44|525.93|523.53|526.01|523.61|525.84|523.44|0
1652792070000|2022-05-17 12:54:30|525.84|523.44|525.12|522.72|525.84|523.44|525.12|522.72|0
1652792080000|2022-05-17 12:54:40|525.3|522.9|525.39|522.99|525.39|522.99|525.12|522.72|0
1652792090000|2022-05-17 12:54:50|525.3|522.9|524.58|522.18|525.48|523.08|524.58|522.18|0
1652792100000|2022-05-17 12:55:00|524.76|522.36|524.49|522.09|524.94|522.54|524.49|522.09|0
1652792110000|2022-05-17 12:55:10|524.4|522|524.94|522.54|524.94|522.54|524.4|522|0
1652792120000|2022-05-17 12:55:20|524.85|522.45|524.85|522.45|524.94|522.54|524.76|522.36|0
1652792130000|2022-05-17 12:55:30|525.3|522.9|524.76|522.36|525.3|522.9|524.76|522.36|0
1652792140000|2022-05-17 12:55:40|524.4|522|524.22|521.82|524.58|522.18|524.22|521.82|0
1652792150000|2022-05-17 12:55:50|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1652792160000|2022-05-17 12:56:00|524.4|522|524.4|522|524.58|522.18|524.4|522|0
1652792170000|2022-05-17 12:56:10|524.58|522.18|524.58|522.18|524.67|522.27|524.58|522.18|0
1652792180000|2022-05-17 12:56:20|524.67|522.27|524.4|522|524.76|522.36|524.4|522|0
1652792190000|2022-05-17 12:56:30|524.22|521.82|524.4|522|524.4|522|524.22|521.82|0
1652792200000|2022-05-17 12:56:40|524.04|521.64|524.04|521.64|524.22|521.82|524.04|521.64|0
1652792210000|2022-05-17 12:56:50|524.49|522.09|524.04|521.64|524.49|522.09|523.95|521.55|0
1652792220000|2022-05-17 12:57:00|523.68|521.28|523.14|520.74|523.68|521.28|523.14|520.74|0
1652792230000|2022-05-17 12:57:10|522.79|520.39|522.61|520.21|522.79|520.39|522.61|520.21|0
1652792240000|2022-05-17 12:57:20|522.79|520.39|522.34|519.94|522.79|520.39|522.34|519.94|0
1652792250000|2022-05-17 12:57:30|522.25|519.85|522.43|520.03|522.43|520.03|522.07|519.67|0
1652792260000|2022-05-17 12:57:40|522.25|519.85|521.71|519.31|522.25|519.85|521.71|519.31|0
1652792270000|2022-05-17 12:57:50|521.53|519.13|521.35|518.95|521.53|519.13|521.35|518.95|0
1652792280000|2022-05-17 12:58:00|520.82|518.42|521.35|518.95|521.35|518.95|520.82|518.42|0
1652792290000|2022-05-17 12:58:10|521.18|518.78|521.35|518.95|521.35|518.95|521.18|518.78|0
1652792300000|2022-05-17 12:58:20|521.53|519.13|521.35|518.95|521.53|519.13|521.35|518.95|0
1652792310000|2022-05-17 12:58:30|520.91|518.51|520.82|518.42|520.91|518.51|520.64|518.24|0
1652792320000|2022-05-17 12:58:40|520.46|518.06|520.1|517.7|520.46|518.06|519.75|517.35|0
1652792330000|2022-05-17 12:58:50|519.93|517.53|520.02|517.62|520.1|517.7|519.93|517.53|0
1652792340000|2022-05-17 12:59:00|520.82|518.42|520.46|518.06|520.82|518.42|520.46|518.06|0
1652792350000|2022-05-17 12:59:10|520.28|517.88|520.28|517.88|520.46|518.06|520.1|517.7|0
1652792360000|2022-05-17 12:59:20|520.37|517.97|520.82|518.42|520.82|518.42|520.37|517.97|0
1652792370000|2022-05-17 12:59:30|521|518.6|520.82|518.42|521|518.6|520.82|518.42|0
1652792380000|2022-05-17 12:59:40|521|518.6|520.64|518.24|521|518.6|520.64|518.24|0
1652792390000|2022-05-17 12:59:50|521|518.6|521.17|518.77|521.18|518.78|521|518.6|0
1652792400000|2022-05-17 13:00:00|520.82|518.42|520.82|518.42|520.82|518.42|520.64|518.24|0
1652792410000|2022-05-17 13:00:10|520.64|518.24|520.1|517.7|520.64|518.24|519.92|517.52|0
1652792420000|2022-05-17 13:00:20|519.92|517.52|520.1|517.7|520.28|517.88|519.92|517.52|0
1652792430000|2022-05-17 13:00:30|520.28|517.88|520.1|517.7|520.28|517.88|520.1|517.7|0
1652792440000|2022-05-17 13:00:40|520.28|517.88|519.75|517.35|520.28|517.88|519.75|517.35|0
1652792450000|2022-05-17 13:00:50|519.92|517.52|519.92|517.52|519.92|517.52|519.75|517.35|0
1652792460000|2022-05-17 13:01:00|519.75|517.35|520.28|517.88|520.28|517.88|519.75|517.35|0
1652792470000|2022-05-17 13:01:10|519.92|517.52|519.92|517.52|519.92|517.52|519.84|517.44|0
1652792480000|2022-05-17 13:01:20|519.75|517.35|519.92|517.52|519.92|517.52|519.75|517.35|0
1652792490000|2022-05-17 13:01:30|519.75|517.35|520.28|517.88|520.28|517.88|519.75|517.35|0
1652792500000|2022-05-17 13:01:40|520.46|518.06|521|518.6|521|518.6|520.46|518.06|0
1652792510000|2022-05-17 13:01:50|520.82|518.42|520.82|518.42|520.82|518.42|520.64|518.24|0
1652792520000|2022-05-17 13:02:00|521|518.6|520.82|518.42|521|518.6|520.82|518.42|0
1652792530000|2022-05-17 13:02:10|521|518.6|521|518.6|521.17|518.77|521|518.6|0
1652792550000|2022-05-17 13:02:30|521.09|518.69|521.71|519.31|521.71|519.31|521.09|518.69|0
1652792560000|2022-05-17 13:02:40|521.35|518.95|521.35|518.95|521.53|519.13|521.35|518.95|0
1652792570000|2022-05-17 13:02:50|521.53|519.13|521.35|518.95|521.53|519.13|521.35|518.95|0
1652792580000|2022-05-17 13:03:00|521.53|519.13|521.09|518.69|521.53|519.13|521.09|518.69|0
1652792590000|2022-05-17 13:03:10|521.17|518.77|520.91|518.51|521.17|518.77|520.91|518.51|0
1652792600000|2022-05-17 13:03:20|520.82|518.42|519.92|517.52|520.82|518.42|519.92|517.52|0
1652792610000|2022-05-17 13:03:30|520.1|517.7|520.1|517.7|520.1|517.7|519.92|517.52|0
1652792620000|2022-05-17 13:03:40|520.28|517.88|519.92|517.52|520.28|517.88|519.92|517.52|0
1652792630000|2022-05-17 13:03:50|520.02|517.62|519.92|517.52|520.1|517.7|519.92|517.52|0
1652792640000|2022-05-17 13:04:00|520.02|517.62|520.1|517.7|520.1|517.7|519.92|517.52|0
1652792650000|2022-05-17 13:04:10|520.28|517.88|520.1|517.7|520.28|517.88|519.92|517.52|0
1652792660000|2022-05-17 13:04:20|520.28|517.88|520.64|518.24|520.64|518.24|520.28|517.88|0
1652792670000|2022-05-17 13:04:30|519.57|517.17|519.21|516.81|519.57|517.17|519.21|516.81|0
1652792680000|2022-05-17 13:04:40|518.67|516.27|518.5|516.1|518.85|516.45|518.5|516.1|0
1652792690000|2022-05-17 13:04:50|518.14|515.74|517.96|515.56|518.14|515.74|517.96|515.56|0
1652792700000|2022-05-17 13:05:00|518.14|515.74|518.14|515.74|518.14|515.74|517.96|515.56|0
1652792710000|2022-05-17 13:05:10|517.96|515.56|518.67|516.27|518.67|516.27|517.96|515.56|0
1652792720000|2022-05-17 13:05:20|518.85|516.45|518.77|516.37|518.85|516.45|518.77|516.37|0
1652792730000|2022-05-17 13:05:30|518.5|516.1|518.32|515.92|518.5|516.1|518.14|515.74|0
1652792740000|2022-05-17 13:05:40|518.5|516.1|518.32|515.92|518.5|516.1|518.32|515.92|0
1652792750000|2022-05-17 13:05:50|518.5|516.1|517.96|515.56|518.5|516.1|517.96|515.56|0
1652792760000|2022-05-17 13:06:00|518.14|515.74|518.14|515.74|518.14|515.74|518.14|515.74|0
1652792770000|2022-05-17 13:06:10|518.23|515.83|518.85|516.45|518.85|516.45|518.23|515.83|0
1652792780000|2022-05-17 13:06:20|519.03|516.63|519.57|517.17|519.57|517.17|519.03|516.63|0
1652792790000|2022-05-17 13:06:30|519.48|517.08|519.39|516.99|519.48|517.08|519.39|516.99|0
1652792800000|2022-05-17 13:06:40|519.21|516.81|519.39|516.99|519.39|516.99|519.21|516.81|0
1652792810000|2022-05-17 13:06:50|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1652792820000|2022-05-17 13:07:00|519.57|517.17|520.1|517.7|520.1|517.7|519.57|517.17|0
1652792830000|2022-05-17 13:07:10|520.28|517.88|520.46|518.06|520.46|518.06|520.28|517.88|0
1652792840000|2022-05-17 13:07:20|520.28|517.88|520.1|517.7|520.46|518.06|520.1|517.7|0
1652792850000|2022-05-17 13:07:30|519.92|517.52|520.28|517.88|520.28|517.88|519.92|517.52|0
1652792860000|2022-05-17 13:07:40|520.37|517.97|520.46|518.06|520.46|518.06|520.37|517.97|0
1652792870000|2022-05-17 13:07:50|520.37|517.97|520.46|518.06|520.46|518.06|520.28|517.88|0
1652792880000|2022-05-17 13:08:00|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1652792890000|2022-05-17 13:08:10|520.55|518.15|520.64|518.24|520.64|518.24|520.55|518.15|0
1652792900000|2022-05-17 13:08:20|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1652792910000|2022-05-17 13:08:30|520.1|517.7|520.28|517.88|520.28|517.88|520.1|517.7|0
1652792920000|2022-05-17 13:08:40|520.64|518.24|520.64|518.24|520.64|518.24|520.46|518.06|0
1652792930000|2022-05-17 13:08:50|520.46|518.06|520.46|518.06|520.81|518.41|520.46|518.06|0
1652792940000|2022-05-17 13:09:00|520.81|518.41|521.17|518.77|521.17|518.77|520.73|518.33|0
1652792950000|2022-05-17 13:09:10|520.81|518.41|519.74|517.34|520.99|518.59|519.74|517.34|0
1652792960000|2022-05-17 13:09:20|520.1|517.7|519.56|517.16|520.1|517.7|519.56|517.16|0
1652792970000|2022-05-17 13:09:30|519.74|517.34|519.48|517.08|519.74|517.34|519.48|517.08|0
1652792980000|2022-05-17 13:09:40|519.56|517.16|519.56|517.16|519.56|517.16|519.48|517.08|0
1652792990000|2022-05-17 13:09:50|519.39|516.99|519.21|516.81|519.39|516.99|519.21|516.81|0
1652793000000|2022-05-17 13:10:00|519.39|516.99|519.56|517.16|519.56|517.16|519.39|516.99|0
1652793010000|2022-05-17 13:10:10|519.39|516.99|519.39|516.99|519.56|517.16|519.39|516.99|0
1652793020000|2022-05-17 13:10:20|519.3|516.9|518.49|516.09|519.3|516.9|518.49|516.09|0
1652793030000|2022-05-17 13:10:30|518.32|515.92|518.67|516.27|518.85|516.45|518.32|515.92|0
1652793040000|2022-05-17 13:10:40|518.85|516.45|518.85|516.45|518.85|516.45|518.85|516.45|0
1652793050000|2022-05-17 13:10:50|518.67|516.27|518.67|516.27|518.67|516.27|518.67|516.27|0
1652793060000|2022-05-17 13:11:00|519.03|516.63|518.85|516.45|519.03|516.63|518.85|516.45|0
1652793070000|2022-05-17 13:11:10|518.67|516.27|518.67|516.27|518.67|516.27|518.67|516.27|0
1652793080000|2022-05-17 13:11:20|518.59|516.19|518.49|516.09|518.59|516.19|518.49|516.09|0
1652793090000|2022-05-17 13:11:30|518.32|515.92|518.49|516.09|518.67|516.27|518.32|515.92|0
1652793100000|2022-05-17 13:11:40|518.32|515.92|518.49|516.09|518.49|516.09|518.14|515.74|0
1652793110000|2022-05-17 13:11:50|518.32|515.92|518.49|516.09|518.67|516.27|518.32|515.92|0
1652793120000|2022-05-17 13:12:00|518.85|516.45|519.03|516.63|519.21|516.81|518.85|516.45|0
1652793130000|2022-05-17 13:12:10|518.94|516.54|519.21|516.81|519.21|516.81|518.94|516.54|0
1652793140000|2022-05-17 13:12:20|519.3|516.9|519.83|517.43|519.83|517.43|519.3|516.9|0
1652793150000|2022-05-17 13:12:30|519.66|517.26|519.56|517.16|519.66|517.26|519.56|517.16|0
1652793170000|2022-05-17 13:12:50|519.39|516.99|519.74|517.34|519.74|517.34|519.21|516.81|0
1652793180000|2022-05-17 13:13:00|519.92|517.52|519.74|517.34|519.92|517.52|519.74|517.34|0
1652793190000|2022-05-17 13:13:10|519.83|517.43|519.74|517.34|519.83|517.43|519.74|517.34|0
1652793200000|2022-05-17 13:13:20|520.1|517.7|520.1|517.7|520.28|517.88|520.1|517.7|0
1652793240000|2022-05-17 13:14:00|520.19|517.79|520.1|517.7|520.19|517.79|520.1|517.7|0
1652793250000|2022-05-17 13:14:10|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652793260000|2022-05-17 13:14:20|520.1|517.7|520.01|517.61|520.19|517.79|520.01|517.61|0
1652793270000|2022-05-17 13:14:30|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652793290000|2022-05-17 13:14:50|519.74|517.34|519.74|517.34|519.74|517.34|519.74|517.34|0
1652793300000|2022-05-17 13:15:00|519.66|517.26|519.66|517.26|519.74|517.34|519.66|517.26|0
1652793310000|2022-05-17 13:15:10|519.74|517.34|519.74|517.34|519.74|517.34|519.74|517.34|0
1652793320000|2022-05-17 13:15:20|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652793330000|2022-05-17 13:15:30|519.56|517.16|518.67|516.27|519.56|517.16|518.67|516.27|0
1652793340000|2022-05-17 13:15:40|519.03|516.63|518.67|516.27|519.03|516.63|518.67|516.27|0
1652793350000|2022-05-17 13:15:50|518.14|515.74|517.78|515.38|518.14|515.74|517.78|515.38|0
1652793360000|2022-05-17 13:16:00|517.42|515.02|517.78|515.38|517.78|515.38|517.34|514.94|0
1652793370000|2022-05-17 13:16:10|518.05|515.65|518.14|515.74|518.14|515.74|517.96|515.56|0
1652793380000|2022-05-17 13:16:20|518.67|516.27|519.21|516.81|519.21|516.81|518.67|516.27|0
1652793390000|2022-05-17 13:16:30|519.03|516.63|518.94|516.54|519.03|516.63|518.85|516.45|0
1652793400000|2022-05-17 13:16:40|518.85|516.45|518.94|516.54|519.21|516.81|518.85|516.45|0
1652793410000|2022-05-17 13:16:50|519.03|516.63|519.38|516.98|519.38|516.98|519.03|516.63|0
1652793420000|2022-05-17 13:17:00|519.56|517.16|519.92|517.52|519.92|517.52|519.56|517.16|0
1652793430000|2022-05-17 13:17:10|519.74|517.34|520.1|517.7|520.1|517.7|519.74|517.34|0
1652793440000|2022-05-17 13:17:20|520.28|517.88|520.99|518.59|520.99|518.59|520.28|517.88|0
1652793450000|2022-05-17 13:17:30|520.81|518.41|520.73|518.33|520.99|518.59|520.73|518.33|0
1652793460000|2022-05-17 13:17:40|520.81|518.41|520.73|518.33|520.81|518.41|520.73|518.33|0
1652793470000|2022-05-17 13:17:50|520.63|518.23|520.81|518.41|520.81|518.41|520.45|518.05|0
1652793480000|2022-05-17 13:18:00|521.17|518.77|521.35|518.95|521.35|518.95|521.17|518.77|0
1652793490000|2022-05-17 13:18:10|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1652793500000|2022-05-17 13:18:20|520.81|518.41|520.45|518.05|520.81|518.41|520.45|518.05|0
1652793510000|2022-05-17 13:18:30|520.28|517.88|520.45|518.05|520.45|518.05|520.28|517.88|0
1652793520000|2022-05-17 13:18:40|520.28|517.88|520.28|517.88|520.45|518.05|520.28|517.88|0
1652793530000|2022-05-17 13:18:50|520.45|518.05|520.63|518.23|520.63|518.23|520.45|518.05|0
1652793540000|2022-05-17 13:19:00|520.55|518.15|519.92|517.52|520.55|518.15|519.92|517.52|0
1652793550000|2022-05-17 13:19:10|519.74|517.34|520.28|517.88|520.28|517.88|519.74|517.34|0
1652793560000|2022-05-17 13:19:20|520.1|517.7|520.01|517.61|520.1|517.7|520.01|517.61|0
1652793570000|2022-05-17 13:19:30|519.92|517.52|520.01|517.61|520.01|517.61|519.92|517.52|0
1652793580000|2022-05-17 13:19:40|520.28|517.88|519.92|517.52|520.45|518.05|519.92|517.52|0
1652793590000|2022-05-17 13:19:50|520.1|517.7|520.1|517.7|520.1|517.7|520.01|517.61|0
1652793600000|2022-05-17 13:20:00|519.92|517.52|520.27|517.87|520.27|517.87|519.74|517.34|0
1652793610000|2022-05-17 13:20:10|520.45|518.05|520.1|517.7|520.45|518.05|520.1|517.7|0
1652793620000|2022-05-17 13:20:20|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1652793630000|2022-05-17 13:20:30|520.37|517.97|520.45|518.05|520.45|518.05|520.27|517.87|0
1652793640000|2022-05-17 13:20:40|520.37|517.97|520.63|518.23|520.63|518.23|520.37|517.97|0
1652793650000|2022-05-17 13:20:50|520.81|518.41|520.9|518.5|520.9|518.5|520.81|518.41|0
1652793660000|2022-05-17 13:21:00|520.81|518.41|520.55|518.15|520.81|518.41|520.45|518.05|0
1652793670000|2022-05-17 13:21:10|520.45|518.05|520.45|518.05|520.45|518.05|520.27|517.87|0
1652793690000|2022-05-17 13:21:30|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1652793700000|2022-05-17 13:21:40|520.45|518.05|520.63|518.23|520.63|518.23|520.37|517.97|0
1652793710000|2022-05-17 13:21:50|520.45|518.05|520.55|518.15|520.55|518.15|520.45|518.05|0
1652793720000|2022-05-17 13:22:00|520.27|517.87|519.92|517.52|520.27|517.87|519.83|517.43|0
1652793730000|2022-05-17 13:22:10|519.74|517.34|519.83|517.43|519.92|517.52|519.74|517.34|0
1652793740000|2022-05-17 13:22:20|519.65|517.25|520.81|518.41|520.81|518.41|519.65|517.25|0
1652793750000|2022-05-17 13:22:30|520.63|518.23|520.45|518.05|520.63|518.23|520.45|518.05|0
1652793760000|2022-05-17 13:22:40|520.27|517.87|520.63|518.23|520.63|518.23|520.27|517.87|0
1652793770000|2022-05-17 13:22:50|520.99|518.59|520.99|518.59|520.99|518.59|520.81|518.41|0
1652793780000|2022-05-17 13:23:00|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1652793790000|2022-05-17 13:23:10|520.99|518.59|520.99|518.59|520.99|518.59|520.81|518.41|0
1652793800000|2022-05-17 13:23:20|520.9|518.5|520.45|518.05|520.9|518.5|520.27|517.87|0
1652793810000|2022-05-17 13:23:30|520.27|517.87|520.45|518.05|520.45|518.05|520.27|517.87|0
1652793820000|2022-05-17 13:23:40|520.27|517.87|520.1|517.7|520.27|517.87|520.1|517.7|0
1652793830000|2022-05-17 13:23:50|520.01|517.61|519.92|517.52|520.01|517.61|519.92|517.52|0
1652793840000|2022-05-17 13:24:00|519.74|517.34|519.38|516.98|519.74|517.34|519.38|516.98|0
1652793850000|2022-05-17 13:24:10|519.56|517.16|519.92|517.52|519.92|517.52|519.56|517.16|0
1652793860000|2022-05-17 13:24:20|520.09|517.69|519.83|517.43|520.09|517.69|519.74|517.34|0
1652793870000|2022-05-17 13:24:30|519.92|517.52|519.83|517.43|519.92|517.52|519.74|517.34|0
1652793880000|2022-05-17 13:24:40|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652793890000|2022-05-17 13:24:50|519.74|517.34|520.19|517.79|520.19|517.79|519.74|517.34|0
1652793900000|2022-05-17 13:25:00|519.92|517.52|519.74|517.34|519.92|517.52|519.56|517.16|0
1652793910000|2022-05-17 13:25:10|519.56|517.16|519.56|517.16|519.56|517.16|519.47|517.07|0
1652793920000|2022-05-17 13:25:20|519.38|516.98|519.3|516.9|519.47|517.07|519.3|516.9|0
1652793930000|2022-05-17 13:25:30|519.12|516.72|519.56|517.16|519.56|517.16|519.02|516.62|0
1652793940000|2022-05-17 13:25:40|519.65|517.25|519.56|517.16|519.65|517.25|519.56|517.16|0
1652793950000|2022-05-17 13:25:50|519.38|516.98|519.56|517.16|519.56|517.16|519.38|516.98|0
1652793960000|2022-05-17 13:26:00|519.38|516.98|518.85|516.45|519.38|516.98|518.85|516.45|0
1652793970000|2022-05-17 13:26:10|519.02|516.62|518.85|516.45|519.02|516.62|518.85|516.45|0
1652793980000|2022-05-17 13:26:20|519.12|516.72|519.2|516.8|519.47|517.07|519.12|516.72|0
1652793990000|2022-05-17 13:26:30|519.02|516.62|518.85|516.45|519.02|516.62|518.85|516.45|0
1652794000000|2022-05-17 13:26:40|518.67|516.27|518.67|516.27|518.85|516.45|518.67|516.27|0
1652794010000|2022-05-17 13:26:50|518.85|516.45|518.85|516.45|518.85|516.45|518.67|516.27|0
1652794020000|2022-05-17 13:27:00|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1652794030000|2022-05-17 13:27:10|519.38|516.98|519.74|517.34|519.74|517.34|519.2|516.8|0
1652794040000|2022-05-17 13:27:20|520.09|517.69|520.45|518.05|520.63|518.23|520.09|517.69|0
1652794050000|2022-05-17 13:27:30|520.27|517.87|519.74|517.34|520.27|517.87|519.74|517.34|0
1652794060000|2022-05-17 13:27:40|519.56|517.16|519.74|517.34|519.92|517.52|519.38|516.98|0
1652794070000|2022-05-17 13:27:50|519.65|517.25|519.47|517.07|519.65|517.25|519.2|516.8|0
1652794080000|2022-05-17 13:28:00|519.2|516.8|519.2|516.8|519.2|516.8|518.84|516.44|0
1652794090000|2022-05-17 13:28:10|519.56|517.16|519.2|516.8|520.09|517.69|519.2|516.8|0
1652794100000|2022-05-17 13:28:20|519.38|516.98|519.65|517.25|519.74|517.34|519.38|516.98|0
1652794110000|2022-05-17 13:28:30|519.74|517.34|519.47|517.07|519.74|517.34|519.47|517.07|0
1652794120000|2022-05-17 13:28:40|519.56|517.16|519.38|516.98|519.56|517.16|519.38|516.98|0
1652794130000|2022-05-17 13:28:50|519.47|517.07|519.74|517.34|519.74|517.34|519.47|517.07|0
1652794140000|2022-05-17 13:29:00|519.91|517.51|519.83|517.43|519.91|517.51|519.83|517.43|0
1652794150000|2022-05-17 13:29:10|519.74|517.34|520.09|517.69|520.09|517.69|519.74|517.34|0
1652794160000|2022-05-17 13:29:20|520.19|517.79|520.09|517.69|520.27|517.87|520.09|517.69|0
1652794170000|2022-05-17 13:29:30|519.74|517.34|519.38|516.98|519.74|517.34|519.38|516.98|0
1652794180000|2022-05-17 13:29:40|519.56|517.16|518.76|516.36|519.56|517.16|518.76|516.36|0
1652794190000|2022-05-17 13:29:50|518.84|516.44|518.84|516.44|519.38|516.98|518.84|516.44|0
1652794200000|2022-05-17 13:30:00|519.02|516.62|519.38|516.98|519.38|516.98|518.84|516.44|0
1652794210000|2022-05-17 13:30:10|518.84|516.44|518.67|516.27|519.38|516.98|518.67|516.27|0
1652794220000|2022-05-17 13:30:20|519.02|516.62|519.56|517.16|519.56|517.16|519.02|516.62|0
1652794230000|2022-05-17 13:30:30|519.91|517.51|520.63|518.23|520.63|518.23|519.91|517.51|0
1652794240000|2022-05-17 13:30:40|520.45|518.05|521.16|518.76|521.16|518.76|520.45|518.05|0
1652794250000|2022-05-17 13:30:50|520.99|518.59|521.16|518.76|521.16|518.76|520.99|518.59|0
1652794260000|2022-05-17 13:31:00|520.63|518.23|522.24|519.84|522.24|519.84|520.27|517.87|0
1652794270000|2022-05-17 13:31:10|522.06|519.66|523.67|521.27|523.67|521.27|522.06|519.66|0
1652794280000|2022-05-17 13:31:20|523.85|521.45|523.49|521.09|524.39|521.99|523.49|521.09|0
1652794290000|2022-05-17 13:31:30|523.13|520.73|524.57|522.17|524.57|522.17|523.13|520.73|0
1652794300000|2022-05-17 13:31:40|523.31|520.91|524.57|522.17|524.57|522.17|523.31|520.91|0
1652794310000|2022-05-17 13:31:50|524.39|521.99|525.46|523.06|525.46|523.06|524.39|521.99|0
1652794320000|2022-05-17 13:32:00|524.39|521.99|524.92|522.52|524.92|522.52|523.85|521.45|0
1652794330000|2022-05-17 13:32:10|525.1|522.7|525.82|523.42|525.82|523.42|525.1|522.7|0
1652794340000|2022-05-17 13:32:20|526|523.6|524.57|522.17|526|523.6|524.57|522.17|0
1652794350000|2022-05-17 13:32:30|525.46|523.06|525.1|522.7|525.82|523.42|525.1|522.7|0
1652794360000|2022-05-17 13:32:40|525.46|523.06|525.46|523.06|526|523.6|525.46|523.06|0
1652794370000|2022-05-17 13:32:50|525.82|523.42|525.56|523.16|525.82|523.42|525.56|523.16|0
1652794380000|2022-05-17 13:33:00|524.92|522.52|522.06|519.66|524.92|522.52|522.06|519.66|0
1652794390000|2022-05-17 13:33:10|522.42|520.02|522.59|520.19|522.59|520.19|522.24|519.84|0
1652794400000|2022-05-17 13:33:20|522.42|520.02|522.59|520.19|522.59|520.19|522.42|520.02|0
1652794410000|2022-05-17 13:33:30|522.42|520.02|522.59|520.19|522.59|520.19|522.24|519.84|0
1652794420000|2022-05-17 13:33:40|522.42|520.02|522.24|519.84|522.77|520.37|522.24|519.84|0
1652794440000|2022-05-17 13:34:00|522.59|520.19|523.76|521.36|523.76|521.36|522.42|520.02|0
1652794450000|2022-05-17 13:34:10|524.03|521.63|522.42|520.02|524.03|521.63|522.42|520.02|0
1652794460000|2022-05-17 13:34:20|522.24|519.84|522.77|520.37|522.77|520.37|522.24|519.84|0
1652794470000|2022-05-17 13:34:30|522.33|519.93|522.24|519.84|522.59|520.19|522.24|519.84|0
1652794480000|2022-05-17 13:34:40|522.59|520.19|522.77|520.37|522.77|520.37|522.24|519.84|0
1652794490000|2022-05-17 13:34:50|522.24|519.84|522.24|519.84|522.41|520.01|522.24|519.84|0
1652794500000|2022-05-17 13:35:00|522.41|520.01|522.41|520.01|522.59|520.19|522.41|520.01|0
1652794510000|2022-05-17 13:35:10|522.59|520.19|523.31|520.91|523.31|520.91|522.59|520.19|0
1652794520000|2022-05-17 13:35:20|523.13|520.73|525.46|523.06|525.46|523.06|523.13|520.73|0
1652794530000|2022-05-17 13:35:30|525.28|522.88|524.74|522.34|525.28|522.88|524.74|522.34|0
1652794540000|2022-05-17 13:35:40|523.85|521.45|522.77|520.37|523.85|521.45|522.77|520.37|0
1652794550000|2022-05-17 13:35:50|524.74|522.34|526.99|524.59|526.99|524.59|524.74|522.34|0
1652794560000|2022-05-17 13:36:00|527.44|525.04|528.16|525.76|528.16|525.76|527.26|524.86|0
1652794570000|2022-05-17 13:36:10|528.52|526.12|526.9|524.5|528.52|526.12|526.9|524.5|0
1652794580000|2022-05-17 13:36:20|527.62|525.22|527.44|525.04|527.62|525.22|527.08|524.68|0
1652794590000|2022-05-17 13:36:30|527.35|524.95|527.08|524.68|527.62|525.22|526.9|524.5|0
1652794600000|2022-05-17 13:36:40|526|523.6|524.74|522.34|526|523.6|524.74|522.34|0
1652794610000|2022-05-17 13:36:50|524.38|521.98|524.21|521.81|524.48|522.08|524.03|521.63|0
1652794620000|2022-05-17 13:37:00|525.46|523.06|524.21|521.81|525.46|523.06|524.21|521.81|0
1652794630000|2022-05-17 13:37:10|523.85|521.45|524.38|521.98|524.38|521.98|523.31|520.91|0
1652794640000|2022-05-17 13:37:20|524.56|522.16|525.82|523.42|525.82|523.42|524.56|522.16|0
1652794650000|2022-05-17 13:37:30|526.54|524.14|526.54|524.14|526.54|524.14|526.36|523.96|0
1652794660000|2022-05-17 13:37:40|527.08|524.68|526.45|524.05|527.08|524.68|526.45|524.05|0
1652794670000|2022-05-17 13:37:50|526.18|523.78|525.82|523.42|526.18|523.78|525.82|523.42|0
1652794680000|2022-05-17 13:38:00|525.28|522.88|527.08|524.68|527.08|524.68|525.28|522.88|0
1652794690000|2022-05-17 13:38:10|527.26|524.86|526.81|524.41|527.26|524.86|526.81|524.41|0
1652794700000|2022-05-17 13:38:20|526.72|524.32|526.18|523.78|526.72|524.32|526.18|523.78|0
1652794710000|2022-05-17 13:38:30|526.36|523.96|526.72|524.32|526.72|524.32|525.82|523.42|0
1652794720000|2022-05-17 13:38:40|527.62|525.22|526.72|524.32|527.62|525.22|526.36|523.96|0
1652794730000|2022-05-17 13:38:50|526.36|523.96|525.64|523.24|526.36|523.96|525.64|523.24|0
1652794740000|2022-05-17 13:39:00|525.46|523.06|524.3|521.9|525.46|523.06|523.85|521.45|0
1652794750000|2022-05-17 13:39:10|524.38|521.98|524.92|522.52|524.92|522.52|524.38|521.98|0
1652794760000|2022-05-17 13:39:20|524.38|521.98|525.1|522.7|525.1|522.7|524.38|521.98|0
1652794770000|2022-05-17 13:39:30|525.46|523.06|525.64|523.24|525.64|523.24|525.37|522.97|0
1652794780000|2022-05-17 13:39:40|525.55|523.15|527.08|524.68|527.08|524.68|525.55|523.15|0
1652794790000|2022-05-17 13:39:50|527.44|525.04|526.54|524.14|527.44|525.04|526.54|524.14|0
1652794800000|2022-05-17 13:40:00|524.66|522.26|524.74|522.34|524.74|522.34|524.03|521.63|0
1652794810000|2022-05-17 13:40:10|524.56|522.16|524.38|521.98|524.92|522.52|524.38|521.98|0
1652794820000|2022-05-17 13:40:20|523.67|521.27|524.2|521.8|524.2|521.8|523.49|521.09|0
1652794830000|2022-05-17 13:40:30|524.56|522.16|525.1|522.7|525.46|523.06|524.56|522.16|0
1652794840000|2022-05-17 13:40:40|524.92|522.52|523.94|521.54|524.92|522.52|523.94|521.54|0
1652794850000|2022-05-17 13:40:50|524.2|521.8|525.28|522.88|525.28|522.88|524.2|521.8|0
1652794860000|2022-05-17 13:41:00|524.74|522.34|524.38|521.98|524.74|522.34|524.02|521.62|0
1652794870000|2022-05-17 13:41:10|525.1|522.7|525.91|523.51|525.91|523.51|525.1|522.7|0
1652794880000|2022-05-17 13:41:20|526.18|523.78|527.62|525.22|527.62|525.22|526.18|523.78|0
1652794890000|2022-05-17 13:41:30|527.8|525.4|526|523.6|527.8|525.4|526|523.6|0
1652794900000|2022-05-17 13:41:40|525.55|523.15|525.55|523.15|525.55|523.15|524.56|522.16|0
1652794910000|2022-05-17 13:41:50|525.64|523.24|526.36|523.96|526.36|523.96|525.64|523.24|0
1652794920000|2022-05-17 13:42:00|526|523.6|526|523.6|526|523.6|525.19|522.79|0
1652794930000|2022-05-17 13:42:10|526.36|523.96|524.74|522.34|526.36|523.96|524.74|522.34|0
1652794940000|2022-05-17 13:42:20|524.2|521.8|523.85|521.45|524.2|521.8|523.85|521.45|0
1652794950000|2022-05-17 13:42:30|524.2|521.8|524.2|521.8|525.1|522.7|524.2|521.8|0
1652794960000|2022-05-17 13:42:40|524.74|522.34|524.92|522.52|524.92|522.52|524.56|522.16|0
1652794970000|2022-05-17 13:42:50|525.1|522.7|524.38|521.98|525.1|522.7|524.38|521.98|0
1652794980000|2022-05-17 13:43:00|524.3|521.9|524.38|521.98|524.56|522.16|524.02|521.62|0
1652794990000|2022-05-17 13:43:10|524.74|522.34|524.2|521.8|525.1|522.7|524.2|521.8|0
1652795000000|2022-05-17 13:43:20|524.38|521.98|521.88|519.48|524.38|521.98|521.88|519.48|0
1652795010000|2022-05-17 13:43:30|521.7|519.3|522.05|519.65|522.05|519.65|521.7|519.3|0
1652795020000|2022-05-17 13:43:40|522.41|520.01|522.15|519.75|522.41|520.01|522.15|519.75|0
1652795030000|2022-05-17 13:43:50|522.95|520.55|521.7|519.3|522.95|520.55|521.7|519.3|0
1652795040000|2022-05-17 13:44:00|522.15|519.75|521.88|519.48|522.15|519.75|521.88|519.48|0
1652795050000|2022-05-17 13:44:10|522.05|519.65|522.23|519.83|522.59|520.19|522.05|519.65|0
1652795060000|2022-05-17 13:44:20|523.13|520.73|523.58|521.18|523.58|521.18|523.13|520.73|0
1652795070000|2022-05-17 13:44:30|523.84|521.44|526.36|523.96|526.36|523.96|523.13|520.73|0
1652795080000|2022-05-17 13:44:40|526.9|524.5|525.82|523.42|526.9|524.5|525.46|523.06|0
1652795090000|2022-05-17 13:44:50|525.28|522.88|525.1|522.7|525.28|522.88|524.92|522.52|0
1652795100000|2022-05-17 13:45:00|524.38|521.98|522.95|520.55|524.38|521.98|522.68|520.28|0
1652795110000|2022-05-17 13:45:10|523.49|521.09|525.01|522.61|525.01|522.61|523.31|520.91|0
1652795120000|2022-05-17 13:45:20|524.38|521.98|525.46|523.06|525.46|523.06|524.38|521.98|0
1652795130000|2022-05-17 13:45:30|525.64|523.24|525.28|522.88|525.82|523.42|525.28|522.88|0
1652795140000|2022-05-17 13:45:40|525.37|522.97|526.18|523.78|526.18|523.78|525.37|522.97|0
1652795150000|2022-05-17 13:45:50|526|523.6|524.92|522.52|526|523.6|524.92|522.52|0
1652795160000|2022-05-17 13:46:00|524.38|521.98|525.82|523.42|525.82|523.42|524.38|521.98|0
1652795170000|2022-05-17 13:46:10|525.46|523.06|525.55|523.15|526|523.6|525.46|523.06|0
1652795180000|2022-05-17 13:46:20|525.28|522.88|525.46|523.06|525.64|523.24|525.28|522.88|0
1652795190000|2022-05-17 13:46:30|526|523.6|526.72|524.32|526.9|524.5|526|523.6|0
1652795200000|2022-05-17 13:46:40|526.18|523.78|526|523.6|526.36|523.96|526|523.6|0
1652795210000|2022-05-17 13:46:50|526.27|523.87|526|523.6|526.27|523.87|525.64|523.24|0
1652795220000|2022-05-17 13:47:00|525.64|523.24|524.74|522.34|525.64|523.24|524.74|522.34|0
1652795230000|2022-05-17 13:47:10|524.56|522.16|524.92|522.52|525.1|522.7|524.38|521.98|0
1652795240000|2022-05-17 13:47:20|525.64|523.24|526.36|523.96|526.36|523.96|525.64|523.24|0
1652795250000|2022-05-17 13:47:30|525.64|523.24|527.08|524.68|527.08|524.68|525.64|523.24|0
1652795260000|2022-05-17 13:47:40|526.9|524.5|528.7|526.3|528.7|526.3|526.9|524.5|0
1652795270000|2022-05-17 13:47:50|529.24|526.84|529.6|527.2|529.6|527.2|528.7|526.3|0
1652795280000|2022-05-17 13:48:00|530.32|527.92|529.42|527.02|530.32|527.92|529.42|527.02|0
1652795290000|2022-05-17 13:48:10|530.14|527.74|529.24|526.84|530.14|527.74|529.24|526.84|0
1652795300000|2022-05-17 13:48:20|529.06|526.66|528.51|526.11|529.06|526.66|528.51|526.11|0
1652795310000|2022-05-17 13:48:30|528.07|525.67|527.61|525.21|528.33|525.93|527.61|525.21|0
1652795320000|2022-05-17 13:48:40|527.07|524.67|527.79|525.39|527.79|525.39|527.07|524.67|0
1652795330000|2022-05-17 13:48:50|527.97|525.57|527.61|525.21|528.07|525.67|527.61|525.21|0
1652795340000|2022-05-17 13:49:00|527.25|524.85|527.61|525.21|527.61|525.21|526.72|524.32|0
1652795350000|2022-05-17 13:49:10|528.33|525.93|527.61|525.21|528.33|525.93|527.61|525.21|0
1652795360000|2022-05-17 13:49:20|527.79|525.39|528.51|526.11|528.51|526.11|527.43|525.03|0
1652795370000|2022-05-17 13:49:30|528.69|526.29|528.79|526.39|528.79|526.39|528.69|526.29|0
1652795380000|2022-05-17 13:49:40|529.24|526.84|529.24|526.84|529.78|527.38|529.24|526.84|0
1652795390000|2022-05-17 13:49:50|529.42|527.02|531.04|528.64|531.04|528.64|529.42|527.02|0
1652795400000|2022-05-17 13:50:00|530.86|528.46|530.32|527.92|530.86|528.46|530.32|527.92|0
1652795410000|2022-05-17 13:50:10|529.78|527.38|529.05|526.65|529.78|527.38|529.05|526.65|0
1652795420000|2022-05-17 13:50:20|527.97|525.57|527.79|525.39|528.33|525.93|527.79|525.39|0
1652795430000|2022-05-17 13:50:30|528.15|525.75|529.23|526.83|529.23|526.83|528.15|525.75|0
1652795440000|2022-05-17 13:50:40|529.05|526.65|528.15|525.75|529.05|526.65|528.15|525.75|0
1652795450000|2022-05-17 13:50:50|528.61|526.21|528.87|526.47|528.87|526.47|528.33|525.93|0
1652795460000|2022-05-17 13:51:00|529.05|526.65|528.51|526.11|529.42|527.02|528.33|525.93|0
1652795470000|2022-05-17 13:51:10|527.97|525.57|527.97|525.57|528.33|525.93|527.97|525.57|0
1652795480000|2022-05-17 13:51:20|527.79|525.39|527.43|525.03|527.79|525.39|527.25|524.85|0
1652795490000|2022-05-17 13:51:30|527.61|525.21|526.35|523.95|527.61|525.21|526.35|523.95|0
1652795500000|2022-05-17 13:51:40|526.53|524.13|527.25|524.85|527.25|524.85|526.53|524.13|0
1652795510000|2022-05-17 13:51:50|526.71|524.31|527.25|524.85|527.25|524.85|526.71|524.31|0
1652795520000|2022-05-17 13:52:00|527.61|525.21|529.23|526.83|529.23|526.83|527.61|525.21|0
1652795530000|2022-05-17 13:52:10|530.14|527.74|530.5|528.1|530.68|528.28|530.14|527.74|0
1652795540000|2022-05-17 13:52:20|531.04|528.64|530.32|527.92|531.04|528.64|530.32|527.92|0
1652795550000|2022-05-17 13:52:30|530.5|528.1|530.14|527.74|530.68|528.28|530.14|527.74|0
1652795560000|2022-05-17 13:52:40|529.59|527.19|529.78|527.38|529.96|527.56|529.23|526.83|0
1652795570000|2022-05-17 13:52:50|529.41|527.01|529.59|527.19|529.59|527.19|529.05|526.65|0
1652795580000|2022-05-17 13:53:00|529.78|527.38|529.41|527.01|529.78|527.38|529.41|527.01|0
1652795590000|2022-05-17 13:53:10|529.78|527.38|528.69|526.29|529.78|527.38|528.69|526.29|0
1652795600000|2022-05-17 13:53:20|529.59|527.19|530.68|528.28|530.68|528.28|529.59|527.19|0
1652795610000|2022-05-17 13:53:30|530.05|527.65|529.51|527.11|530.05|527.65|529.51|527.11|0
1652795620000|2022-05-17 13:53:40|529.23|526.83|529.59|527.19|529.59|527.19|529.05|526.65|0
1652795630000|2022-05-17 13:53:50|530.14|527.74|529.87|527.47|530.5|528.1|529.87|527.47|0
1652795640000|2022-05-17 13:54:00|529.69|527.29|530.68|528.28|530.68|528.28|529.41|527.01|0
1652795650000|2022-05-17 13:54:10|531.04|528.64|532.48|530.08|532.48|530.08|531.04|528.64|0
1652795660000|2022-05-17 13:54:20|532.66|530.26|532.48|530.08|532.66|530.26|531.94|529.54|0
1652795670000|2022-05-17 13:54:30|532.66|530.26|532.12|529.72|532.85|530.45|532.12|529.72|0
1652795680000|2022-05-17 13:54:40|531.58|529.18|532.48|530.08|532.48|530.08|531.58|529.18|0
1652795690000|2022-05-17 13:54:50|532.66|530.26|532.66|530.26|532.66|530.26|532.3|529.9|0
1652795700000|2022-05-17 13:55:00|532.48|530.08|532.3|529.9|532.48|530.08|531.76|529.36|0
1652795710000|2022-05-17 13:55:10|532.12|529.72|531.94|529.54|532.12|529.72|531.94|529.54|0
1652795720000|2022-05-17 13:55:20|534.48|532.08|532.85|530.45|534.48|532.08|532.85|530.45|0
1652795730000|2022-05-17 13:55:30|532.66|530.26|532.12|529.72|532.66|530.26|532.12|529.72|0
1652795740000|2022-05-17 13:55:40|531.94|529.54|530.86|528.46|531.94|529.54|530.86|528.46|0
1652795750000|2022-05-17 13:55:50|530.13|527.73|531.31|528.91|531.31|528.91|530.13|527.73|0
1652795760000|2022-05-17 13:56:00|531.76|529.36|531.94|529.54|532.12|529.72|531.76|529.36|0
1652795770000|2022-05-17 13:56:10|531.49|529.09|530.86|528.46|531.49|529.09|530.68|528.28|0
1652795780000|2022-05-17 13:56:20|530.68|528.28|529.41|527.01|530.68|528.28|529.15|526.75|0
1652795790000|2022-05-17 13:56:30|529.59|527.19|529.15|526.75|529.59|527.19|529.15|526.75|0
1652795800000|2022-05-17 13:56:40|529.77|527.37|528.51|526.11|529.77|527.37|528.51|526.11|0
1652795810000|2022-05-17 13:56:50|528.33|525.93|529.59|527.19|529.59|527.19|528.33|525.93|0
1652795820000|2022-05-17 13:57:00|529.41|527.01|530.13|527.73|530.13|527.73|529.41|527.01|0
1652795830000|2022-05-17 13:57:10|530.31|527.91|529.59|527.19|530.68|528.28|529.59|527.19|0
1652795840000|2022-05-17 13:57:20|529.77|527.37|530.31|527.91|530.31|527.91|529.59|527.19|0
1652795850000|2022-05-17 13:57:30|530.23|527.83|530.86|528.46|530.86|528.46|530.23|527.83|0
1652795860000|2022-05-17 13:57:40|530.31|527.91|530.31|527.91|530.59|528.19|530.23|527.83|0
1652795870000|2022-05-17 13:57:50|529.77|527.37|529.41|527.01|529.77|527.37|529.41|527.01|0
1652795880000|2022-05-17 13:58:00|529.59|527.19|528.79|526.39|529.59|527.19|528.51|526.11|0
1652795890000|2022-05-17 13:58:10|529.05|526.65|528.97|526.57|529.33|526.93|528.97|526.57|0
1652795900000|2022-05-17 13:58:20|529.05|526.65|529.51|527.11|529.51|527.11|529.05|526.65|0
1652795910000|2022-05-17 13:58:30|529.41|527.01|529.41|527.01|529.77|527.37|529.41|527.01|0
1652795920000|2022-05-17 13:58:40|530.13|527.73|530.68|528.28|530.68|528.28|530.13|527.73|0
1652795930000|2022-05-17 13:58:50|530.23|527.83|530.05|527.65|530.31|527.91|530.05|527.65|0
1652795940000|2022-05-17 13:59:00|530.41|528.01|531.22|528.82|531.31|528.91|530.41|528.01|0
1652795950000|2022-05-17 13:59:10|531.4|529|530.31|527.91|531.4|529|530.31|527.91|0
1652795960000|2022-05-17 13:59:20|530.13|527.73|530.31|527.91|530.68|528.28|529.95|527.55|0
1652795970000|2022-05-17 13:59:30|529.95|527.55|529.59|527.19|529.95|527.55|529.41|527.01|0
1652795980000|2022-05-17 13:59:40|529.51|527.11|528.69|526.29|529.51|527.11|528.69|526.29|0
1652795990000|2022-05-17 13:59:50|528.51|526.11|528.51|526.11|529.23|526.83|528.51|526.11|0
1652796000000|2022-05-17 14:00:00|528.15|525.75|526.89|524.49|528.15|525.75|526.89|524.49|0
1652796010000|2022-05-17 14:00:10|527.43|525.03|527.43|525.03|527.61|525.21|527.25|524.85|0
1652796020000|2022-05-17 14:00:20|527.88|525.48|526.71|524.31|527.88|525.48|526.71|524.31|0
1652796030000|2022-05-17 14:00:30|525.99|523.59|525.63|523.23|525.99|523.59|525.63|523.23|0
1652796040000|2022-05-17 14:00:40|525.45|523.05|526.17|523.77|526.17|523.77|525.27|522.87|0
1652796050000|2022-05-17 14:00:50|525.81|523.41|525.99|523.59|526.17|523.77|525.81|523.41|0
1652796060000|2022-05-17 14:01:00|525.19|522.79|525.27|522.87|525.27|522.87|524.74|522.34|0
1652796070000|2022-05-17 14:01:10|525.19|522.79|525.09|522.69|525.45|523.05|525.09|522.69|0
1652796080000|2022-05-17 14:01:20|524.91|522.51|524.91|522.51|525.45|523.05|524.91|522.51|0
1652796090000|2022-05-17 14:01:30|524.38|521.98|524.29|521.89|524.74|522.34|524.11|521.71|0
1652796100000|2022-05-17 14:01:40|524.74|522.34|525.27|522.87|525.27|522.87|524.74|522.34|0
1652796110000|2022-05-17 14:01:50|524.91|522.51|525.45|523.05|525.63|523.23|524.91|522.51|0
1652796120000|2022-05-17 14:02:00|525.81|523.41|525.99|523.59|526.53|524.13|525.81|523.41|0
1652796130000|2022-05-17 14:02:10|525.81|523.41|525.09|522.69|525.81|523.41|524.74|522.34|0
1652796140000|2022-05-17 14:02:20|525.81|523.41|525.27|522.87|525.81|523.41|525.27|522.87|0
1652796150000|2022-05-17 14:02:30|524.91|522.51|523.66|521.26|524.91|522.51|523.66|521.26|0
1652796160000|2022-05-17 14:02:40|524.02|521.62|524.11|521.71|524.11|521.71|524.02|521.62|0
1652796170000|2022-05-17 14:02:50|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1652796180000|2022-05-17 14:03:00|524.02|521.62|523.3|520.9|524.2|521.8|523.3|520.9|0
1652796190000|2022-05-17 14:03:10|524.56|522.16|525.09|522.69|525.09|522.69|524.02|521.62|0
1652796200000|2022-05-17 14:03:20|525.27|522.87|524.73|522.33|525.27|522.87|524.73|522.33|0
1652796210000|2022-05-17 14:03:30|524.91|522.51|524.73|522.33|525.45|523.05|524.73|522.33|0
1652796220000|2022-05-17 14:03:40|524.56|522.16|524.2|521.8|524.56|522.16|523.84|521.44|0
1652796230000|2022-05-17 14:03:50|524.38|521.98|526.17|523.77|526.17|523.77|524.38|521.98|0
1652796240000|2022-05-17 14:04:00|525.99|523.59|524.73|522.33|525.99|523.59|524.73|522.33|0
1652796250000|2022-05-17 14:04:10|523.84|521.44|522.94|520.54|523.84|521.44|522.94|520.54|0
1652796260000|2022-05-17 14:04:20|522.58|520.18|521.87|519.47|522.58|520.18|521.87|519.47|0
1652796270000|2022-05-17 14:04:30|522.4|520|523.48|521.08|523.48|521.08|522.14|519.74|0
1652796280000|2022-05-17 14:04:40|523.3|520.9|522.68|520.28|523.3|520.9|522.23|519.83|0
1652796290000|2022-05-17 14:04:50|523.3|520.9|523.48|521.08|523.48|521.08|522.94|520.54|0
1652796300000|2022-05-17 14:05:00|523.12|520.72|522.76|520.36|523.12|520.72|522.4|520|0
1652796310000|2022-05-17 14:05:10|522.94|520.54|523.39|520.99|523.39|520.99|522.94|520.54|0
1652796320000|2022-05-17 14:05:20|523.48|521.08|524.38|521.98|524.55|522.15|523.48|521.08|0
1652796330000|2022-05-17 14:05:30|523.93|521.53|523.66|521.26|523.93|521.53|523.3|520.9|0
1652796340000|2022-05-17 14:05:40|524.2|521.8|524.73|522.33|525.09|522.69|524.2|521.8|0
1652796350000|2022-05-17 14:05:50|524.55|522.15|524.2|521.8|524.55|522.15|523.48|521.08|0
1652796360000|2022-05-17 14:06:00|524.38|521.98|524.73|522.33|524.73|522.33|524.2|521.8|0
1652796370000|2022-05-17 14:06:10|525.45|523.05|525.27|522.87|525.45|523.05|525.27|522.87|0
1652796380000|2022-05-17 14:06:20|525.09|522.69|525.37|522.97|525.45|523.05|525.09|522.69|0
1652796390000|2022-05-17 14:06:30|525.27|522.87|525.45|523.05|525.45|523.05|525.27|522.87|0
1652796400000|2022-05-17 14:06:40|524.91|522.51|525.81|523.41|525.81|523.41|524.91|522.51|0
1652796410000|2022-05-17 14:06:50|526.71|524.31|526.89|524.49|527.25|524.85|526.71|524.31|0
1652796420000|2022-05-17 14:07:00|526.35|523.95|527.25|524.85|527.25|524.85|526.17|523.77|0
1652796430000|2022-05-17 14:07:10|528.15|525.75|527.61|525.21|528.15|525.75|527.43|525.03|0
1652796440000|2022-05-17 14:07:20|528.33|525.93|529.23|526.83|529.23|526.83|528.33|525.93|0
1652796450000|2022-05-17 14:07:30|529.05|526.65|530.13|527.73|530.49|528.09|529.05|526.65|0
1652796460000|2022-05-17 14:07:40|529.41|527.01|527.61|525.21|529.41|527.01|527.61|525.21|0
1652796470000|2022-05-17 14:07:50|527.97|525.57|527.97|525.57|528.33|525.93|527.97|525.57|0
1652796480000|2022-05-17 14:08:00|527.79|525.39|527.97|525.57|527.97|525.57|527.79|525.39|0
1652796490000|2022-05-17 14:08:10|528.15|525.75|529.59|527.19|529.59|527.19|528.15|525.75|0
1652796500000|2022-05-17 14:08:20|528.87|526.47|528.51|526.11|528.87|526.47|528.51|526.11|0
1652796510000|2022-05-17 14:08:30|528.42|526.02|528.15|525.75|528.42|526.02|528.06|525.66|0
1652796520000|2022-05-17 14:08:40|527.79|525.39|528.33|525.93|528.33|525.93|527.79|525.39|0
1652796530000|2022-05-17 14:08:50|527.79|525.39|528.33|525.93|528.33|525.93|527.79|525.39|0
1652796540000|2022-05-17 14:09:00|528.51|526.11|529.41|527.01|529.59|527.19|528.51|526.11|0
1652796550000|2022-05-17 14:09:10|529.23|526.83|530.67|528.27|530.67|528.27|529.23|526.83|0
1652796560000|2022-05-17 14:09:20|530.49|528.09|531.21|528.81|531.21|528.81|530.49|528.09|0
1652796570000|2022-05-17 14:09:30|530.85|528.45|529.95|527.55|530.85|528.45|529.95|527.55|0
1652796580000|2022-05-17 14:09:40|530.04|527.64|529.59|527.19|530.04|527.64|529.5|527.1|0
1652796590000|2022-05-17 14:09:50|529.95|527.55|530.67|528.27|530.67|528.27|529.95|527.55|0
1652796600000|2022-05-17 14:10:00|530.49|528.09|530.49|528.09|530.67|528.27|530.49|528.09|0
1652796610000|2022-05-17 14:10:10|531.03|528.63|532.12|529.72|532.12|529.72|531.03|528.63|0
1652796620000|2022-05-17 14:10:20|532.3|529.9|532.3|529.9|532.3|529.9|532.12|529.72|0
1652796630000|2022-05-17 14:10:30|532.12|529.72|531.39|528.99|532.12|529.72|531.39|528.99|0
1652796640000|2022-05-17 14:10:40|532.3|529.9|532.48|530.08|532.66|530.26|532.3|529.9|0
1652796650000|2022-05-17 14:10:50|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1652796660000|2022-05-17 14:11:00|532.48|530.08|532.48|530.08|532.66|530.26|532.48|530.08|0
1652796670000|2022-05-17 14:11:10|532.66|530.26|532.84|530.44|532.84|530.44|532.48|530.08|0
1652796680000|2022-05-17 14:11:20|532.66|530.26|532.66|530.26|532.84|530.44|532.66|530.26|0
1652796690000|2022-05-17 14:11:30|532.3|529.9|532.84|530.44|532.84|530.44|532.3|529.9|0
1652796700000|2022-05-17 14:11:40|532.66|530.26|532.12|529.72|532.66|530.26|532.12|529.72|0
1652796710000|2022-05-17 14:11:50|532.3|529.9|532.12|529.72|532.48|530.08|532.12|529.72|0
1652796720000|2022-05-17 14:12:00|532.3|529.9|531.57|529.17|532.3|529.9|531.57|529.17|0
1652796730000|2022-05-17 14:12:10|530.67|528.27|530.67|528.27|531.21|528.81|530.67|528.27|0
1652796740000|2022-05-17 14:12:20|530.85|528.45|532.48|530.08|532.48|530.08|530.85|528.45|0
1652796750000|2022-05-17 14:12:30|532.21|529.81|531.75|529.35|532.3|529.9|531.75|529.35|0
1652796760000|2022-05-17 14:12:40|531.94|529.54|531.94|529.54|532.12|529.72|531.57|529.17|0
1652796770000|2022-05-17 14:12:50|531.75|529.35|531.57|529.17|532.12|529.72|531.57|529.17|0
1652796780000|2022-05-17 14:13:00|531.21|528.81|531.39|528.99|531.57|529.17|531.21|528.81|0
1652796790000|2022-05-17 14:13:10|530.67|528.27|529.95|527.55|530.67|528.27|529.95|527.55|0
1652796800000|2022-05-17 14:13:20|529.77|527.37|530.85|528.45|531.03|528.63|529.77|527.37|0
1652796810000|2022-05-17 14:13:30|531.03|528.63|531.31|528.91|531.31|528.91|530.76|528.36|0
1652796820000|2022-05-17 14:13:40|531.03|528.63|531.21|528.81|531.39|528.99|531.03|528.63|0
1652796830000|2022-05-17 14:13:50|531.13|528.73|531.03|528.63|531.39|528.99|531.03|528.63|0
1652796840000|2022-05-17 14:14:00|530.49|528.09|530.67|528.27|530.67|528.27|530.13|527.73|0
1652796850000|2022-05-17 14:14:10|530.49|528.09|529.59|527.19|530.49|528.09|529.59|527.19|0
1652796860000|2022-05-17 14:14:20|530.22|527.82|530.67|528.27|530.67|528.27|530.22|527.82|0
1652796870000|2022-05-17 14:14:30|529.95|527.55|529.41|527.01|530.13|527.73|529.41|527.01|0
1652796880000|2022-05-17 14:14:40|529.59|527.19|529.05|526.65|529.59|527.19|529.05|526.65|0
1652796890000|2022-05-17 14:14:50|529.23|526.83|529.23|526.83|529.23|526.83|528.78|526.38|0
1652796900000|2022-05-17 14:15:00|528.87|526.47|527.79|525.39|528.87|526.47|527.79|525.39|0
1652796910000|2022-05-17 14:15:10|527.97|525.57|528.87|526.47|528.87|526.47|527.97|525.57|0
1652796920000|2022-05-17 14:15:20|528.51|526.11|527.79|525.39|528.51|526.11|527.79|525.39|0
1652796930000|2022-05-17 14:15:30|527.97|525.57|528.87|526.47|528.87|526.47|527.97|525.57|0
1652796940000|2022-05-17 14:15:40|529.23|526.83|529.59|527.19|529.59|527.19|528.87|526.47|0
1652796950000|2022-05-17 14:15:50|529.95|527.55|529.59|527.19|530.13|527.73|529.59|527.19|0
1652796960000|2022-05-17 14:16:00|529.23|526.83|529.23|526.83|529.23|526.83|529.05|526.65|0
1652796970000|2022-05-17 14:16:10|529.05|526.65|529.41|527.01|529.41|527.01|529.05|526.65|0
1652796980000|2022-05-17 14:16:20|529.23|526.83|528.51|526.11|529.23|526.83|528.51|526.11|0
1652796990000|2022-05-17 14:16:30|528.15|525.75|528.15|525.75|528.33|525.93|528.15|525.75|0
1652797000000|2022-05-17 14:16:40|527.97|525.57|527.61|525.21|527.97|525.57|527.25|524.85|0
1652797010000|2022-05-17 14:16:50|527.43|525.03|528.33|525.93|528.51|526.11|527.43|525.03|0
1652797020000|2022-05-17 14:17:00|528.51|526.11|529.05|526.65|529.05|526.65|528.51|526.11|0
1652797030000|2022-05-17 14:17:10|529.41|527.01|528.33|525.93|529.41|527.01|528.33|525.93|0
1652797040000|2022-05-17 14:17:20|527.6|525.2|527.24|524.84|527.6|525.2|527.24|524.84|0
1652797050000|2022-05-17 14:17:30|527.96|525.56|527.6|525.2|528.32|525.92|527.6|525.2|0
1652797060000|2022-05-17 14:17:40|527.34|524.94|526.89|524.49|527.6|525.2|526.89|524.49|0
1652797070000|2022-05-17 14:17:50|527.06|524.66|526.08|523.68|527.06|524.66|526.08|523.68|0
1652797080000|2022-05-17 14:18:00|526.35|523.95|526.89|524.49|526.89|524.49|526.17|523.77|0
1652797090000|2022-05-17 14:18:10|527.06|524.66|526.71|524.31|527.06|524.66|526.71|524.31|0
1652797100000|2022-05-17 14:18:20|526.88|524.48|526.71|524.31|527.06|524.66|526.71|524.31|0
1652797110000|2022-05-17 14:18:30|526.35|523.95|525.78|523.38|526.53|524.13|525.78|523.38|0
1652797120000|2022-05-17 14:18:40|526.55|524.15|526.83|524.43|526.83|524.43|526.55|524.15|0
1652797130000|2022-05-17 14:18:50|526.91|524.51|527.63|525.23|527.63|525.23|526.91|524.51|0
1652797140000|2022-05-17 14:19:00|527.27|524.87|527.09|524.69|527.45|525.05|527.09|524.69|0
1652797150000|2022-05-17 14:19:10|527.27|524.87|526.91|524.51|527.45|525.05|526.91|524.51|0
1652797160000|2022-05-17 14:19:20|526.73|524.33|526.02|523.62|526.73|524.33|526.02|523.62|0
1652797170000|2022-05-17 14:19:30|525.66|523.26|525.93|523.53|526.19|523.79|525.66|523.26|0
1652797180000|2022-05-17 14:19:40|525.84|523.44|525.66|523.26|525.84|523.44|525.48|523.08|0
1652797190000|2022-05-17 14:19:50|525.93|523.53|525.84|523.44|526.02|523.62|525.84|523.44|0
1652797200000|2022-05-17 14:20:00|525.66|523.26|525.66|523.26|526.19|523.79|525.66|523.26|0
1652797210000|2022-05-17 14:20:10|524.94|522.54|524.94|522.54|525.3|522.9|524.94|522.54|0
1652797220000|2022-05-17 14:20:20|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1652797230000|2022-05-17 14:20:30|525.48|523.08|526.37|523.97|526.37|523.97|525.48|523.08|0
1652797240000|2022-05-17 14:20:40|526.73|524.33|526.47|524.07|526.83|524.43|526.47|524.07|0
1652797250000|2022-05-17 14:20:50|526.91|524.51|527.45|525.05|527.45|525.05|526.91|524.51|0
1652797260000|2022-05-17 14:21:00|527.63|525.23|526.91|524.51|527.81|525.41|526.91|524.51|0
1652797270000|2022-05-17 14:21:10|526.73|524.33|526.55|524.15|526.73|524.33|526.01|523.61|0
1652797280000|2022-05-17 14:21:20|526.37|523.97|527.27|524.87|527.27|524.87|526.37|523.97|0
1652797290000|2022-05-17 14:21:30|527.01|524.61|526.73|524.33|527.01|524.61|526.73|524.33|0
1652797300000|2022-05-17 14:21:40|527.09|524.69|527.09|524.69|527.27|524.87|527.09|524.69|0
1652797310000|2022-05-17 14:21:50|527.45|525.05|526.73|524.33|527.45|525.05|526.73|524.33|0
1652797320000|2022-05-17 14:22:00|527.27|524.87|527.27|524.87|527.45|525.05|527.27|524.87|0
1652797330000|2022-05-17 14:22:10|527.36|524.96|528.89|526.49|528.89|526.49|527.36|524.96|0
1652797340000|2022-05-17 14:22:20|528.71|526.31|528.89|526.49|529.25|526.85|528.71|526.31|0
1652797350000|2022-05-17 14:22:30|528.53|526.13|529.43|527.03|529.79|527.39|528.53|526.13|0
1652797360000|2022-05-17 14:22:40|529.25|526.85|529.25|526.85|529.25|526.85|529.07|526.67|0
1652797370000|2022-05-17 14:22:50|528.89|526.49|528.17|525.77|528.89|526.49|527.99|525.59|0
1652797380000|2022-05-17 14:23:00|527.45|525.05|526.91|524.51|527.45|525.05|526.55|524.15|0
1652797390000|2022-05-17 14:23:10|527.45|525.05|527.63|525.23|527.99|525.59|527.45|525.05|0
1652797400000|2022-05-17 14:23:20|528.17|525.77|529.07|526.67|529.07|526.67|528.17|525.77|0
1652797410000|2022-05-17 14:23:30|529.43|527.03|529.79|527.39|530.15|527.75|529.43|527.03|0
1652797420000|2022-05-17 14:23:40|529.61|527.21|529.25|526.85|529.61|527.21|528.71|526.31|0
1652797430000|2022-05-17 14:23:50|529.97|527.57|529.43|527.03|529.97|527.57|529.43|527.03|0
1652797440000|2022-05-17 14:24:00|529.25|526.85|529.07|526.67|529.25|526.85|528.89|526.49|0
1652797450000|2022-05-17 14:24:10|529.43|527.03|529.43|527.03|529.79|527.39|529.43|527.03|0
1652797460000|2022-05-17 14:24:20|529.97|527.57|529.43|527.03|529.97|527.57|529.43|527.03|0
1652797470000|2022-05-17 14:24:30|529.88|527.48|529.61|527.21|529.97|527.57|529.61|527.21|0
1652797480000|2022-05-17 14:24:40|529.43|527.03|529.07|526.67|529.43|527.03|529.07|526.67|0
1652797490000|2022-05-17 14:24:50|529.43|527.03|528.17|525.77|529.43|527.03|528.17|525.77|0
1652797500000|2022-05-17 14:25:00|527.63|525.23|526.82|524.42|527.63|525.23|526.55|524.15|0
1652797510000|2022-05-17 14:25:10|526.37|523.97|526.37|523.97|526.91|524.51|526.37|523.97|0
1652797520000|2022-05-17 14:25:20|527.09|524.69|527.09|524.69|527.63|525.23|527.09|524.69|0
1652797530000|2022-05-17 14:25:30|526.73|524.33|526.91|524.51|527.09|524.69|526.73|524.33|0
1652797540000|2022-05-17 14:25:40|527.27|524.87|528.17|525.77|528.17|525.77|527.27|524.87|0
1652797550000|2022-05-17 14:25:50|528.35|525.95|529.43|527.03|529.43|527.03|528.35|525.95|0
1652797560000|2022-05-17 14:26:00|529.07|526.67|529.43|527.03|529.43|527.03|529.07|526.67|0
1652797570000|2022-05-17 14:26:10|529.79|527.39|530.51|528.11|530.51|528.11|529.79|527.39|0
1652797580000|2022-05-17 14:26:20|531.05|528.65|531.05|528.65|531.41|529.01|531.05|528.65|0
1652797590000|2022-05-17 14:26:30|530.15|527.75|531.05|528.65|531.05|528.65|530.15|527.75|0
1652797600000|2022-05-17 14:26:40|530.69|528.29|530.33|527.93|530.69|528.29|530.33|527.93|0
1652797610000|2022-05-17 14:26:50|530.87|528.47|531.05|528.65|531.59|529.19|530.87|528.47|0
1652797620000|2022-05-17 14:27:00|531.23|528.83|531.59|529.19|531.77|529.37|531.23|528.83|0
1652797630000|2022-05-17 14:27:10|532.13|529.73|532.04|529.64|532.31|529.91|531.95|529.55|0
1652797640000|2022-05-17 14:27:20|531.59|529.19|532.13|529.73|532.31|529.91|531.59|529.19|0
1652797650000|2022-05-17 14:27:30|531.59|529.19|531.59|529.19|531.59|529.19|531.23|528.83|0
1652797660000|2022-05-17 14:27:40|531.41|529.01|531.23|528.83|531.41|529.01|530.69|528.29|0
1652797670000|2022-05-17 14:27:50|531.59|529.19|531.14|528.74|531.59|529.19|531.05|528.65|0
1652797680000|2022-05-17 14:28:00|531.23|528.83|531.23|528.83|531.59|529.19|531.23|528.83|0
1652797690000|2022-05-17 14:28:10|531.05|528.65|531.05|528.65|531.41|529.01|531.05|528.65|0
1652797700000|2022-05-17 14:28:20|531.23|528.83|531.77|529.37|531.77|529.37|531.23|528.83|0
1652797710000|2022-05-17 14:28:30|531.59|529.19|532.13|529.73|532.13|529.73|531.59|529.19|0
1652797720000|2022-05-17 14:28:40|532.31|529.91|532.13|529.73|532.31|529.91|531.77|529.37|0
1652797730000|2022-05-17 14:28:50|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1652797740000|2022-05-17 14:29:00|532.49|530.09|533.21|530.81|533.21|530.81|532.49|530.09|0
1652797750000|2022-05-17 14:29:10|533.4|531|533.4|531|533.4|531|533.21|530.81|0
1652797760000|2022-05-17 14:29:20|533.21|530.81|535.02|532.62|535.02|532.62|533.03|530.63|0
1652797770000|2022-05-17 14:29:30|534.66|532.26|536.65|534.25|536.65|534.25|534.66|532.26|0
1652797780000|2022-05-17 14:29:40|536.47|534.07|536.47|534.07|536.65|534.25|536.39|533.99|0
1652797790000|2022-05-17 14:29:50|536.29|533.89|536.47|534.07|536.47|534.07|536.29|533.89|0
1652797800000|2022-05-17 14:30:00|535.93|533.53|536.11|533.71|536.65|534.25|535.93|533.53|0
1652797810000|2022-05-17 14:30:10|535.2|532.8|535.2|532.8|535.2|532.8|535.02|532.62|0
1652797820000|2022-05-17 14:30:20|535.75|533.35|535.57|533.17|535.75|533.35|535.57|533.17|0
1652797830000|2022-05-17 14:30:30|535.2|532.8|534.84|532.44|535.2|532.8|534.84|532.44|0
1652797840000|2022-05-17 14:30:40|535.39|532.99|534.66|532.26|535.39|532.99|534.66|532.26|0
1652797850000|2022-05-17 14:30:50|534.48|532.08|534.48|532.08|534.48|532.08|534.48|532.08|0
1652797860000|2022-05-17 14:31:00|534.12|531.72|532.85|530.45|534.12|531.72|532.85|530.45|0
1652797870000|2022-05-17 14:31:10|533.58|531.18|533.39|530.99|534.3|531.9|533.39|530.99|0
1652797880000|2022-05-17 14:31:20|533.94|531.54|533.03|530.63|533.94|531.54|533.03|530.63|0
1652797890000|2022-05-17 14:31:30|533.39|530.99|533.21|530.81|533.39|530.99|533.03|530.63|0
1652797900000|2022-05-17 14:31:40|533.58|531.18|535.2|532.8|535.2|532.8|533.58|531.18|0
1652797910000|2022-05-17 14:31:50|535.57|533.17|535.57|533.17|535.75|533.35|535.57|533.17|0
1652797920000|2022-05-17 14:32:00|535.75|533.35|535.93|533.53|535.93|533.53|535.57|533.17|0
1652797930000|2022-05-17 14:32:10|536.29|533.89|536.29|533.89|536.47|534.07|536.29|533.89|0
1652797940000|2022-05-17 14:32:20|536.11|533.71|535.93|533.53|536.11|533.71|535.93|533.53|0
1652797950000|2022-05-17 14:32:30|535.2|532.8|534.16|531.76|535.2|532.8|534.16|531.76|0
1652797960000|2022-05-17 14:32:40|536.51|534.11|535.65|533.25|536.51|534.11|535.65|533.25|0
1652797970000|2022-05-17 14:32:50|535.29|532.89|534.56|532.16|535.29|532.89|534.56|532.16|0
1652797980000|2022-05-17 14:33:00|534.02|531.62|534.2|531.8|534.38|531.98|534.02|531.62|0
1652797990000|2022-05-17 14:33:10|533.66|531.26|534.02|531.62|534.2|531.8|533.66|531.26|0
1652798000000|2022-05-17 14:33:20|533.84|531.44|534.38|531.98|534.38|531.98|533.84|531.44|0
1652798010000|2022-05-17 14:33:30|534.2|531.8|535.11|532.71|535.11|532.71|534.11|531.71|0
1652798020000|2022-05-17 14:33:40|534.74|532.34|534.92|532.52|534.92|532.52|534.38|531.98|0
1652798030000|2022-05-17 14:33:50|534.56|532.16|535.29|532.89|535.47|533.07|534.56|532.16|0
1652798040000|2022-05-17 14:34:00|535.2|532.8|534.2|531.8|535.2|532.8|534.2|531.8|0
1652798050000|2022-05-17 14:34:10|534.38|531.98|534.2|531.8|534.38|531.98|534.2|531.8|0
1652798060000|2022-05-17 14:34:20|533.84|531.44|534.2|531.8|534.2|531.8|533.84|531.44|0
1652798070000|2022-05-17 14:34:30|534.38|531.98|535.29|532.89|535.29|532.89|534.38|531.98|0
1652798080000|2022-05-17 14:34:40|536.01|533.61|535.65|533.25|536.01|533.61|535.65|533.25|0
1652798090000|2022-05-17 14:34:50|536.01|533.61|535.29|532.89|536.01|533.61|535.29|532.89|0
1652798100000|2022-05-17 14:35:00|535.1|532.7|536.01|533.61|536.01|533.61|535.1|532.7|0
1652798110000|2022-05-17 14:35:10|536.19|533.79|536.83|534.43|536.83|534.43|536.19|533.79|0
1652798120000|2022-05-17 14:35:20|536.92|534.52|537.1|534.7|537.1|534.7|536.74|534.34|0
1652798130000|2022-05-17 14:35:30|536.92|534.52|536.74|534.34|536.92|534.52|536.74|534.34|0
1652798140000|2022-05-17 14:35:40|536.92|534.52|537.1|534.7|537.1|534.7|536.92|534.52|0
1652798150000|2022-05-17 14:35:50|536.92|534.52|537.1|534.7|537.1|534.7|536.92|534.52|0
1652798160000|2022-05-17 14:36:00|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1652798170000|2022-05-17 14:36:10|536.55|534.15|536.19|533.79|536.55|534.15|536.19|533.79|0
1652798180000|2022-05-17 14:36:20|536.37|533.97|536.73|534.33|536.73|534.33|536.37|533.97|0
1652798190000|2022-05-17 14:36:30|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1652798200000|2022-05-17 14:36:40|538.01|535.61|538.19|535.79|538.19|535.79|538.01|535.61|0
1652798210000|2022-05-17 14:36:50|538.01|535.61|538.37|535.97|538.55|536.15|538.01|535.61|0
1652798220000|2022-05-17 14:37:00|538.91|536.51|539.28|536.88|539.46|537.06|538.91|536.51|0
1652798230000|2022-05-17 14:37:10|539.64|537.24|539.46|537.06|539.82|537.42|539.46|537.06|0
1652798240000|2022-05-17 14:37:20|538.91|536.51|538.73|536.33|539.1|536.7|538.55|536.15|0
1652798250000|2022-05-17 14:37:30|538.37|535.97|538.37|535.97|538.55|536.15|538.19|535.79|0
1652798260000|2022-05-17 14:37:40|538.55|536.15|538.19|535.79|538.91|536.51|538.19|535.79|0
1652798270000|2022-05-17 14:37:50|538.37|535.97|537.82|535.42|538.37|535.97|537.82|535.42|0
1652798280000|2022-05-17 14:38:00|537.64|535.24|538.37|535.97|538.37|535.97|537.28|534.88|0
1652798290000|2022-05-17 14:38:10|538.73|536.33|538.91|536.51|539.09|536.69|538.73|536.33|0
1652798300000|2022-05-17 14:38:20|539.46|537.06|539.82|537.42|539.82|537.42|539.46|537.06|0
1652798310000|2022-05-17 14:38:30|540|537.6|539.46|537.06|540|537.6|539.46|537.06|0
1652798320000|2022-05-17 14:38:40|539.37|536.97|539.82|537.42|539.82|537.42|539.37|536.97|0
1652798330000|2022-05-17 14:38:50|540|537.6|540|537.6|540|537.6|539.82|537.42|0
1652798340000|2022-05-17 14:39:00|540.19|537.79|540.19|537.79|540.55|538.15|540.19|537.79|0
1652798350000|2022-05-17 14:39:10|539.46|537.06|538.91|536.51|539.46|537.06|538.91|536.51|0
1652798360000|2022-05-17 14:39:20|539.46|537.06|539.28|536.88|539.46|537.06|539.28|536.88|0
1652798370000|2022-05-17 14:39:30|539.64|537.24|539.82|537.42|539.82|537.42|539.46|537.06|0
1652798380000|2022-05-17 14:39:40|539.64|537.24|539.19|536.79|539.64|537.24|539.19|536.79|0
1652798390000|2022-05-17 14:39:50|539.46|537.06|539.64|537.24|539.82|537.42|539.46|537.06|0
1652798400000|2022-05-17 14:40:00|539.82|537.42|540|537.6|540.19|537.79|539.82|537.42|0
1652798410000|2022-05-17 14:40:10|540.37|537.97|540.73|538.33|540.73|538.33|539.82|537.42|0
1652798420000|2022-05-17 14:40:20|541.83|539.43|541.1|538.7|541.83|539.43|541.1|538.7|0
1652798430000|2022-05-17 14:40:30|541.28|538.88|540.55|538.15|541.28|538.88|540.55|538.15|0
1652798450000|2022-05-17 14:40:50|540.73|538.33|540.19|537.79|540.91|538.51|540.19|537.79|0
1652798460000|2022-05-17 14:41:00|540.55|538.15|541.28|538.88|541.28|538.88|540.55|538.15|0
1652798470000|2022-05-17 14:41:10|541.1|538.7|541.46|539.06|541.46|539.06|540.91|538.51|0
1652798480000|2022-05-17 14:41:20|542.01|539.61|542.19|539.79|542.19|539.79|542.01|539.61|0
1652798490000|2022-05-17 14:41:30|541.82|539.42|542.19|539.79|542.19|539.79|541.82|539.42|0
1652798510000|2022-05-17 14:41:50|542.01|539.61|542.1|539.7|542.1|539.7|542.01|539.61|0
1652798520000|2022-05-17 14:42:00|542.01|539.61|542.01|539.61|542.19|539.79|542.01|539.61|0
1652798530000|2022-05-17 14:42:10|541.82|539.42|543.28|540.88|543.28|540.88|541.64|539.24|0
1652798540000|2022-05-17 14:42:20|542.55|540.15|544.01|541.61|544.01|541.61|542.55|540.15|0
1652798550000|2022-05-17 14:42:30|544.38|541.98|543.65|541.25|544.38|541.98|543.65|541.25|0
1652798560000|2022-05-17 14:42:40|543.83|541.43|544.2|541.8|544.2|541.8|543.65|541.25|0
1652798570000|2022-05-17 14:42:50|543.83|541.43|542.92|540.52|543.83|541.43|542.92|540.52|0
1652798580000|2022-05-17 14:43:00|542.74|540.34|541.82|539.42|542.74|540.34|541.82|539.42|0
1652798590000|2022-05-17 14:43:10|541.64|539.24|542.55|540.15|542.55|540.15|541.46|539.06|0
1652798600000|2022-05-17 14:43:20|542.74|540.34|543.65|541.25|543.65|541.25|542.74|540.34|0
1652798610000|2022-05-17 14:43:30|543.47|541.07|544.2|541.8|544.2|541.8|543.47|541.07|0
1652798620000|2022-05-17 14:43:40|544.01|541.61|543.47|541.07|544.2|541.8|543.47|541.07|0
1652798630000|2022-05-17 14:43:50|543.56|541.16|544.01|541.61|544.01|541.61|543.56|541.16|0
1652798640000|2022-05-17 14:44:00|544.2|541.8|544.01|541.61|544.2|541.8|543.83|541.43|0
1652798650000|2022-05-17 14:44:10|543.65|541.25|544.01|541.61|544.01|541.61|543.47|541.07|0
1652798660000|2022-05-17 14:44:20|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1652798670000|2022-05-17 14:44:30|544.29|541.89|544.38|541.98|544.38|541.98|544.2|541.8|0
1652798680000|2022-05-17 14:44:40|544.01|541.61|543.28|540.88|544.01|541.61|543.28|540.88|0
1652798690000|2022-05-17 14:44:50|543.47|541.07|543.65|541.25|543.65|541.25|543.28|540.88|0
1652798700000|2022-05-17 14:45:00|543.83|541.43|544.01|541.61|544.38|541.98|543.83|541.43|0
1652798710000|2022-05-17 14:45:10|544.2|541.8|544.93|542.53|545.48|543.08|544.2|541.8|0
1652798720000|2022-05-17 14:45:20|544.74|542.34|545.11|542.71|545.11|542.71|544.56|542.16|0
1652798730000|2022-05-17 14:45:30|544.93|542.53|545.11|542.71|545.11|542.71|544.56|542.16|0
1652798740000|2022-05-17 14:45:40|545.29|542.89|546.94|544.54|546.94|544.54|545.29|542.89|0
1652798750000|2022-05-17 14:45:50|547.12|544.72|547.67|545.27|547.67|545.27|547.12|544.72|0
1652798760000|2022-05-17 14:46:00|548.04|545.64|548.04|545.64|548.04|545.64|548.04|545.64|0
1652798770000|2022-05-17 14:46:10|547.86|545.46|547.12|544.72|547.86|545.46|547.12|544.72|0
1652798780000|2022-05-17 14:46:20|546.76|544.36|546.39|543.99|546.76|544.36|546.21|543.81|0
1652798790000|2022-05-17 14:46:30|546.02|543.62|546.57|544.17|546.57|544.17|546.02|543.62|0
1652798800000|2022-05-17 14:46:40|546.02|543.62|545.48|543.08|546.02|543.62|545.48|543.08|0
1652798810000|2022-05-17 14:46:50|545.66|543.26|545.84|543.44|546.02|543.62|545.66|543.26|0
1652798820000|2022-05-17 14:47:00|545.66|543.26|545.84|543.44|545.84|543.44|545.48|543.08|0
1652798830000|2022-05-17 14:47:10|545.48|543.08|545.29|542.89|545.48|543.08|545.02|542.62|0
1652798840000|2022-05-17 14:47:20|545.2|542.8|544.74|542.34|545.2|542.8|544.74|542.34|0
1652798850000|2022-05-17 14:47:30|544.56|542.16|544.2|541.8|544.74|542.34|544.2|541.8|0
1652798860000|2022-05-17 14:47:40|544.01|541.61|543.46|541.06|544.01|541.61|543.46|541.06|0
1652798870000|2022-05-17 14:47:50|543.1|540.7|543.46|541.06|543.46|541.06|542.83|540.43|0
1652798880000|2022-05-17 14:48:00|543.65|541.25|543.28|540.88|543.65|541.25|543.28|540.88|0
1652798890000|2022-05-17 14:48:10|543.83|541.43|545.11|542.71|545.11|542.71|543.83|541.43|0
1652798900000|2022-05-17 14:48:20|544.93|542.53|545.29|542.89|545.29|542.89|544.93|542.53|0
1652798910000|2022-05-17 14:48:30|545.11|542.71|544.38|541.98|545.11|542.71|544.38|541.98|0
1652798920000|2022-05-17 14:48:40|544.2|541.8|544.38|541.98|544.38|541.98|543.65|541.25|0
1652798930000|2022-05-17 14:48:50|544.56|542.16|544.56|542.16|544.74|542.34|544.56|542.16|0
1652798940000|2022-05-17 14:49:00|544.74|542.34|545.47|543.07|545.47|543.07|544.74|542.34|0
1652798950000|2022-05-17 14:49:10|545.29|542.89|544.19|541.79|545.29|542.89|544.19|541.79|0
1652798960000|2022-05-17 14:49:20|544.01|541.61|543.83|541.43|544.01|541.61|543.83|541.43|0
1652798970000|2022-05-17 14:49:30|544.01|541.61|544.38|541.98|544.56|542.16|544.01|541.61|0
1652798980000|2022-05-17 14:49:40|544.29|541.89|544.01|541.61|544.56|542.16|544.01|541.61|0
1652798990000|2022-05-17 14:49:50|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1652799000000|2022-05-17 14:50:00|543.83|541.43|544.93|542.53|544.93|542.53|543.83|541.43|0
1652799010000|2022-05-17 14:50:10|544.74|542.34|544.74|542.34|544.74|542.34|544.56|542.16|0
1652799020000|2022-05-17 14:50:20|544.56|542.16|544.74|542.34|544.74|542.34|544.56|542.16|0
1652799030000|2022-05-17 14:50:30|545.11|542.71|544.19|541.79|545.11|542.71|544.19|541.79|0
1652799040000|2022-05-17 14:50:40|544.29|541.89|544.93|542.53|544.93|542.53|544.29|541.89|0
1652799050000|2022-05-17 14:50:50|544.74|542.34|545.66|543.26|545.66|543.26|544.74|542.34|0
1652799060000|2022-05-17 14:51:00|546.02|543.62|545.66|543.26|546.02|543.62|545.66|543.26|0
1652799070000|2022-05-17 14:51:10|544.93|542.53|544.93|542.53|545.29|542.89|544.93|542.53|0
1652799080000|2022-05-17 14:51:20|544.56|542.16|544.93|542.53|544.93|542.53|544.56|542.16|0
1652799090000|2022-05-17 14:51:30|545.29|542.89|545.84|543.44|545.84|543.44|545.29|542.89|0
1652799100000|2022-05-17 14:51:40|545.94|543.54|545.84|543.44|545.94|543.54|545.66|543.26|0
1652799110000|2022-05-17 14:51:50|545.2|542.8|544.56|542.16|545.2|542.8|544.56|542.16|0
1652799120000|2022-05-17 14:52:00|544.01|541.61|544.01|541.61|544.01|541.61|543.28|540.88|0
1652799130000|2022-05-17 14:52:10|544.19|541.79|544.65|542.25|544.65|542.25|543.83|541.43|0
1652799140000|2022-05-17 14:52:20|544.38|541.98|543.65|541.25|544.38|541.98|543.65|541.25|0
1652799150000|2022-05-17 14:52:30|543.28|540.88|542.55|540.15|543.28|540.88|542.55|540.15|0
1652799160000|2022-05-17 14:52:40|542.73|540.33|542.55|540.15|542.73|540.33|542.37|539.97|0
1652799170000|2022-05-17 14:52:50|542.37|539.97|543.1|540.7|543.1|540.7|542.37|539.97|0
1652799180000|2022-05-17 14:53:00|543.46|541.06|543.1|540.7|543.65|541.25|543.1|540.7|0
1652799190000|2022-05-17 14:53:10|542.92|540.52|543.38|540.98|543.46|541.06|542.92|540.52|0
1652799200000|2022-05-17 14:53:20|543.83|541.43|544.38|541.98|544.74|542.34|543.83|541.43|0
1652799210000|2022-05-17 14:53:30|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1652799220000|2022-05-17 14:53:40|544.38|541.98|544.19|541.79|544.38|541.98|544.19|541.79|0
1652799230000|2022-05-17 14:53:50|543.92|541.52|544.01|541.61|544.29|541.89|543.83|541.43|0
1652799240000|2022-05-17 14:54:00|544.19|541.79|544.38|541.98|544.92|542.52|544.19|541.79|0
1652799250000|2022-05-17 14:54:10|544.01|541.61|543.1|540.7|544.01|541.61|543.1|540.7|0
1652799260000|2022-05-17 14:54:20|542.73|540.33|542.73|540.33|543.1|540.7|542.73|540.33|0
1652799270000|2022-05-17 14:54:30|542.55|540.15|543.28|540.88|543.28|540.88|542.55|540.15|0
1652799280000|2022-05-17 14:54:40|543.46|541.06|542.91|540.51|543.46|541.06|542.91|540.51|0
1652799290000|2022-05-17 14:54:50|543.1|540.7|543.46|541.06|543.56|541.16|543.1|540.7|0
1652799300000|2022-05-17 14:55:00|544.01|541.61|542.37|539.97|544.01|541.61|542.37|539.97|0
1652799310000|2022-05-17 14:55:10|542.18|539.78|542|539.6|542.18|539.78|541.82|539.42|0
1652799320000|2022-05-17 14:55:20|541.64|539.24|542.55|540.15|542.55|540.15|541.64|539.24|0
1652799330000|2022-05-17 14:55:30|542.37|539.97|541.64|539.24|542.37|539.97|541.64|539.24|0
1652799340000|2022-05-17 14:55:40|541.82|539.42|541.82|539.42|541.82|539.42|541.64|539.24|0
1652799350000|2022-05-17 14:55:50|541.64|539.24|541.46|539.06|541.64|539.24|541.46|539.06|0
1652799360000|2022-05-17 14:56:00|541.27|538.87|541.09|538.69|541.27|538.87|541.09|538.69|0
1652799370000|2022-05-17 14:56:10|540.73|538.33|541.27|538.87|541.27|538.87|540.54|538.14|0
1652799380000|2022-05-17 14:56:20|541.64|539.24|541.82|539.42|542|539.6|541.64|539.24|0
1652799390000|2022-05-17 14:56:30|541.64|539.24|540.91|538.51|541.91|539.51|540.91|538.51|0
1652799400000|2022-05-17 14:56:40|540.73|538.33|541.27|538.87|541.27|538.87|540.73|538.33|0
1652799410000|2022-05-17 14:56:50|541.19|538.79|541.27|538.87|541.27|538.87|541|538.6|0
1652799420000|2022-05-17 14:57:00|541.64|539.24|541.45|539.05|541.64|539.24|541.45|539.05|0
1652799430000|2022-05-17 14:57:10|541.64|539.24|542.18|539.78|542.18|539.78|541.64|539.24|0
1652799440000|2022-05-17 14:57:20|542|539.6|541.64|539.24|542.18|539.78|541.64|539.24|0
1652799450000|2022-05-17 14:57:30|541.91|539.51|541.82|539.42|542|539.6|541.64|539.24|0
1652799460000|2022-05-17 14:57:40|542|539.6|542.28|539.88|542.28|539.88|542|539.6|0
1652799470000|2022-05-17 14:57:50|542.55|540.15|542.37|539.97|542.73|540.33|542.37|539.97|0
1652799480000|2022-05-17 14:58:00|542.18|539.78|542|539.6|542.18|539.78|541.82|539.42|0
1652799490000|2022-05-17 14:58:10|542.18|539.78|542.28|539.88|542.37|539.97|542.18|539.78|0
1652799500000|2022-05-17 14:58:20|542.37|539.97|542.55|540.15|542.55|540.15|542.37|539.97|0
1652799510000|2022-05-17 14:58:30|542.73|540.33|542.91|540.51|543.1|540.7|542.73|540.33|0
1652799520000|2022-05-17 14:58:40|542.55|540.15|541.64|539.24|542.55|540.15|541.64|539.24|0
1652799530000|2022-05-17 14:58:50|541.82|539.42|541.45|539.05|541.82|539.42|541.27|538.87|0
1652799540000|2022-05-17 14:59:00|541.64|539.24|541.09|538.69|541.64|539.24|541.09|538.69|0
1652799550000|2022-05-17 14:59:10|540.73|538.33|540.18|537.78|540.73|538.33|540.18|537.78|0
1652799560000|2022-05-17 14:59:20|539.63|537.23|540.36|537.96|540.54|538.14|539.63|537.23|0
1652799570000|2022-05-17 14:59:30|540.18|537.78|540.36|537.96|540.36|537.96|540.18|537.78|0
1652799580000|2022-05-17 14:59:40|540.18|537.78|539.45|537.05|540.18|537.78|539.45|537.05|0
1652799590000|2022-05-17 14:59:50|539.63|537.23|539.45|537.05|539.63|537.23|539.45|537.05|0
1652799600000|2022-05-17 15:00:00|539.27|536.87|539.27|536.87|539.55|537.15|539.27|536.87|0
1652799610000|2022-05-17 15:00:10|538.91|536.51|539.55|537.15|539.55|537.15|538.91|536.51|0
1652799620000|2022-05-17 15:00:20|539.45|537.05|539.81|537.41|539.81|537.41|539.45|537.05|0
1652799630000|2022-05-17 15:00:30|539.63|537.23|540.36|537.96|540.36|537.96|539.63|537.23|0
1652799640000|2022-05-17 15:00:40|540.18|537.78|539.45|537.05|540.18|537.78|539.45|537.05|0
1652799650000|2022-05-17 15:00:50|538.91|536.51|538.72|536.32|538.91|536.51|538.72|536.32|0
1652799660000|2022-05-17 15:01:00|538.91|536.51|538.91|536.51|539.09|536.69|538.91|536.51|0
1652799670000|2022-05-17 15:01:10|538.18|535.78|538|535.6|538.36|535.96|538|535.6|0
1652799680000|2022-05-17 15:01:20|538.54|536.14|538|535.6|538.54|536.14|538|535.6|0
1652799690000|2022-05-17 15:01:30|537.63|535.23|538.18|535.78|538.18|535.78|537.63|535.23|0
1652799700000|2022-05-17 15:01:40|538|535.6|537.82|535.42|538|535.6|537.82|535.42|0
1652799710000|2022-05-17 15:01:50|538|535.6|537.45|535.05|538|535.6|537.45|535.05|0
1652799720000|2022-05-17 15:02:00|537.63|535.23|537.27|534.87|537.63|535.23|537.27|534.87|0
1652799730000|2022-05-17 15:02:10|538|535.6|538.72|536.32|538.72|536.32|538|535.6|0
1652799740000|2022-05-17 15:02:20|538.54|536.14|538.54|536.14|538.72|536.32|538.45|536.05|0
1652799750000|2022-05-17 15:02:30|538.72|536.32|538.54|536.14|538.72|536.32|538.36|535.96|0
1652799760000|2022-05-17 15:02:40|538.36|535.96|538.18|535.78|538.54|536.14|538.18|535.78|0
1652799770000|2022-05-17 15:02:50|538|535.6|538.18|535.78|538.18|535.78|538|535.6|0
1652799780000|2022-05-17 15:03:00|537.63|535.23|537.73|535.33|537.73|535.33|537.45|535.05|0
1652799790000|2022-05-17 15:03:10|538|535.6|537.81|535.41|538|535.6|537.73|535.33|0
1652799800000|2022-05-17 15:03:20|537.63|535.23|538.72|536.32|538.72|536.32|537.63|535.23|0
1652799810000|2022-05-17 15:03:30|537.63|535.23|537.63|535.23|537.63|535.23|537.45|535.05|0
1652799820000|2022-05-17 15:03:40|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1652799830000|2022-05-17 15:03:50|537.45|535.05|538|535.6|538|535.6|537.45|535.05|0
1652799840000|2022-05-17 15:04:00|538.09|535.69|537.27|534.87|538.09|535.69|537.27|534.87|0
1652799850000|2022-05-17 15:04:10|536.54|534.14|536.54|534.14|536.91|534.51|536.54|534.14|0
1652799860000|2022-05-17 15:04:20|536.18|533.78|535.64|533.24|536.18|533.78|535.46|533.06|0
1652799870000|2022-05-17 15:04:30|535.46|533.06|535.82|533.42|535.82|533.42|535.46|533.06|0
1652799880000|2022-05-17 15:04:40|536.18|533.78|535.64|533.24|536.36|533.96|535.64|533.24|0
1652799890000|2022-05-17 15:04:50|535.46|533.06|535.28|532.88|535.46|533.06|535.09|532.69|0
1652799900000|2022-05-17 15:05:00|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1652799910000|2022-05-17 15:05:10|535.28|532.88|536.18|533.78|536.18|533.78|535.28|532.88|0
1652799920000|2022-05-17 15:05:20|536|533.6|536.18|533.78|536.36|533.96|536|533.6|0
1652799930000|2022-05-17 15:05:30|535.64|533.24|535.46|533.06|535.64|533.24|535.28|532.88|0
1652799940000|2022-05-17 15:05:40|535.28|532.88|535.09|532.69|535.28|532.88|535.09|532.69|0
1652799950000|2022-05-17 15:05:50|535.28|532.88|535.09|532.69|535.28|532.88|535.09|532.69|0
1652799960000|2022-05-17 15:06:00|535.28|532.88|535.46|533.06|535.46|533.06|535.28|532.88|0
1652799970000|2022-05-17 15:06:10|535.09|532.69|534.73|532.33|535.28|532.88|534.73|532.33|0
1652799980000|2022-05-17 15:06:20|534.91|532.51|534.55|532.15|534.91|532.51|534.55|532.15|0
1652799990000|2022-05-17 15:06:30|534.91|532.51|535.64|533.24|535.64|533.24|534.91|532.51|0
1652800000000|2022-05-17 15:06:40|535.91|533.51|536|533.6|536.18|533.78|535.91|533.51|0
1652800010000|2022-05-17 15:06:50|536.18|533.78|536.36|533.96|536.36|533.96|536|533.6|0
1652800020000|2022-05-17 15:07:00|536.54|534.14|537.81|535.41|537.81|535.41|536.54|534.14|0
1652800030000|2022-05-17 15:07:10|537.63|535.23|537.09|534.69|537.63|535.23|537.09|534.69|0
1652800040000|2022-05-17 15:07:20|536.72|534.32|537.27|534.87|537.27|534.87|536.72|534.32|0
1652800050000|2022-05-17 15:07:30|537.45|535.05|537.27|534.87|537.45|535.05|537.09|534.69|0
1652800060000|2022-05-17 15:07:40|536.91|534.51|536.54|534.14|536.91|534.51|536.54|534.14|0
1652800070000|2022-05-17 15:07:50|536.36|533.96|535.64|533.24|536.36|533.96|535.64|533.24|0
1652800080000|2022-05-17 15:08:00|535.46|533.06|536.18|533.78|536.18|533.78|535.27|532.87|0
1652800090000|2022-05-17 15:08:10|536.36|533.96|536.91|534.51|536.91|534.51|536.36|533.96|0
1652800100000|2022-05-17 15:08:20|537.09|534.69|536.54|534.14|537.09|534.69|536.54|534.14|0
1652800110000|2022-05-17 15:08:30|536.72|534.32|536.46|534.06|536.72|534.32|536.27|533.87|0
1652800120000|2022-05-17 15:08:40|536.18|533.78|536|533.6|536.18|533.78|536|533.6|0
1652800130000|2022-05-17 15:08:50|535.73|533.33|536.36|533.96|536.36|533.96|535.73|533.33|0
1652800140000|2022-05-17 15:09:00|536.27|533.87|536.82|534.42|536.82|534.42|536.27|533.87|0
1652800150000|2022-05-17 15:09:10|536.36|533.96|536.54|534.14|536.54|534.14|536.18|533.78|0
1652800160000|2022-05-17 15:09:20|536.46|534.06|536.72|534.32|536.72|534.32|536.46|534.06|0
1652800170000|2022-05-17 15:09:30|536.91|534.51|537.27|534.87|537.27|534.87|536.91|534.51|0
1652800180000|2022-05-17 15:09:40|537.09|534.69|536.72|534.32|537.09|534.69|536.54|534.14|0
1652800190000|2022-05-17 15:09:50|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1652800200000|2022-05-17 15:10:00|535.64|533.24|536.36|533.96|536.36|533.96|535.45|533.05|0
1652800210000|2022-05-17 15:10:10|536|533.6|536.36|533.96|536.36|533.96|536|533.6|0
1652800220000|2022-05-17 15:10:20|536.18|533.78|536.64|534.24|536.64|534.24|536.18|533.78|0
1652800230000|2022-05-17 15:10:30|536.27|533.87|536.36|533.96|536.36|533.96|536.18|533.78|0
1652800240000|2022-05-17 15:10:40|536.54|534.14|536.82|534.42|536.82|534.42|536.46|534.06|0
1652800250000|2022-05-17 15:10:50|536.9|534.5|537.27|534.87|537.45|535.05|536.9|534.5|0
1652800260000|2022-05-17 15:11:00|537.09|534.69|536.72|534.32|537.09|534.69|536.72|534.32|0
1652800270000|2022-05-17 15:11:10|536.9|534.5|537.09|534.69|537.09|534.69|536.9|534.5|0
1652800280000|2022-05-17 15:11:20|536.9|534.5|537.27|534.87|537.27|534.87|536.72|534.32|0
1652800290000|2022-05-17 15:11:30|537.09|534.69|537.09|534.69|537.63|535.23|537.09|534.69|0
1652800300000|2022-05-17 15:11:40|536.9|534.5|536.54|534.14|536.9|534.5|536.54|534.14|0
1652800310000|2022-05-17 15:11:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1652800320000|2022-05-17 15:12:00|536.72|534.32|535.82|533.42|536.9|534.5|535.82|533.42|0
1652800330000|2022-05-17 15:12:10|535.45|533.05|536.09|533.69|536.18|533.78|535.45|533.05|0
1652800340000|2022-05-17 15:12:20|535.73|533.33|535.64|533.24|535.73|533.33|535.45|533.05|0
1652800350000|2022-05-17 15:12:30|536.18|533.78|536.36|533.96|536.36|533.96|536|533.6|0
1652800360000|2022-05-17 15:12:40|536.54|534.14|535.64|533.24|536.54|534.14|535.64|533.24|0
1652800370000|2022-05-17 15:12:50|535.45|533.05|535.55|533.15|535.64|533.24|535.45|533.05|0
1652800380000|2022-05-17 15:13:00|535.27|532.87|535.09|532.69|535.27|532.87|534.91|532.51|0
1652800390000|2022-05-17 15:13:10|534.91|532.51|534.91|532.51|534.91|532.51|534.55|532.15|0
1652800400000|2022-05-17 15:13:20|535.09|532.69|535.45|533.05|535.45|533.05|535.09|532.69|0
1652800410000|2022-05-17 15:13:30|535.55|533.15|535.45|533.05|535.82|533.42|535.45|533.05|0
1652800420000|2022-05-17 15:13:40|535.27|532.87|536.18|533.78|536.18|533.78|535.27|532.87|0
1652800430000|2022-05-17 15:13:50|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1652800440000|2022-05-17 15:14:00|536.27|533.87|536.18|533.78|536.36|533.96|536.18|533.78|0
1652800450000|2022-05-17 15:14:10|535.82|533.42|535.82|533.42|535.91|533.51|535.82|533.42|0
1652800460000|2022-05-17 15:14:20|535.63|533.23|535.63|533.23|536|533.6|535.63|533.23|0
1652800470000|2022-05-17 15:14:30|535.82|533.42|535.45|533.05|535.82|533.42|535.45|533.05|0
1652800480000|2022-05-17 15:14:40|535.27|532.87|535.63|533.23|535.63|533.23|535.09|532.69|0
1652800490000|2022-05-17 15:14:50|535.82|533.42|535.82|533.42|535.82|533.42|535.55|533.15|0
1652800500000|2022-05-17 15:15:00|535.27|532.87|536.18|533.78|536.18|533.78|535.27|532.87|0
1652800510000|2022-05-17 15:15:10|537.08|534.68|536.18|533.78|537.08|534.68|536.18|533.78|0
1652800520000|2022-05-17 15:15:20|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1652800530000|2022-05-17 15:15:30|536.9|534.5|537.27|534.87|537.45|535.05|536.9|534.5|0
1652800540000|2022-05-17 15:15:40|537.08|534.68|536.72|534.32|537.08|534.68|536.72|534.32|0
1652800550000|2022-05-17 15:15:50|537.08|534.68|538.72|536.32|538.72|536.32|537.08|534.68|0
1652800560000|2022-05-17 15:16:00|538.54|536.14|537.99|535.59|538.9|536.5|537.99|535.59|0
1652800570000|2022-05-17 15:16:10|537.81|535.41|537.99|535.59|537.99|535.59|537.45|535.05|0
1652800580000|2022-05-17 15:16:20|537.81|535.41|537.81|535.41|537.99|535.59|537.81|535.41|0
1652800590000|2022-05-17 15:16:30|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1652800600000|2022-05-17 15:16:40|537.81|535.41|538.17|535.77|538.17|535.77|537.81|535.41|0
1652800610000|2022-05-17 15:16:50|538.54|536.14|538.17|535.77|538.54|536.14|538.17|535.77|0
1652800620000|2022-05-17 15:17:00|538.54|536.14|539.08|536.68|539.08|536.68|538.54|536.14|0
1652800630000|2022-05-17 15:17:10|539.26|536.86|539.26|536.86|539.26|536.86|539.08|536.68|0
1652800640000|2022-05-17 15:17:20|538.9|536.5|539.63|537.23|539.81|537.41|538.9|536.5|0
1652800650000|2022-05-17 15:17:30|539.45|537.05|539.45|537.05|539.63|537.23|539.45|537.05|0
1652800660000|2022-05-17 15:17:40|538.81|536.41|539.08|536.68|539.26|536.86|538.72|536.32|0
1652800670000|2022-05-17 15:17:50|538.99|536.59|538.45|536.05|538.99|536.59|538.45|536.05|0
1652800680000|2022-05-17 15:18:00|538.17|535.77|537.99|535.59|538.17|535.77|537.99|535.59|0
1652800690000|2022-05-17 15:18:10|537.81|535.41|536.72|534.32|537.81|535.41|536.72|534.32|0
1652800700000|2022-05-17 15:18:20|535.81|533.41|534.55|532.15|536|533.6|534.55|532.15|0
1652800710000|2022-05-17 15:18:30|534.19|531.79|534.91|532.51|534.91|532.51|533.82|531.42|0
1652800720000|2022-05-17 15:18:40|535.09|532.69|533.92|531.52|535.09|532.69|533.92|531.52|0
1652800730000|2022-05-17 15:18:50|533.82|531.42|533.64|531.24|533.82|531.42|533.46|531.06|0
1652800740000|2022-05-17 15:19:00|533.46|531.06|534|531.6|534.18|531.78|533.46|531.06|0
1652800750000|2022-05-17 15:19:10|533.82|531.42|534|531.6|534.18|531.78|533.82|531.42|0
1652800760000|2022-05-17 15:19:20|534.18|531.78|534.91|532.51|534.91|532.51|534.18|531.78|0
1652800770000|2022-05-17 15:19:30|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1652800780000|2022-05-17 15:19:40|534.55|532.15|534.91|532.51|534.91|532.51|534.55|532.15|0
1652800790000|2022-05-17 15:19:50|534.73|532.33|534.73|532.33|534.73|532.33|534.55|532.15|0
1652800800000|2022-05-17 15:20:00|534.55|532.15|535.09|532.69|535.27|532.87|534.55|532.15|0
1652800810000|2022-05-17 15:20:10|534.91|532.51|534.91|532.51|535.27|532.87|534.91|532.51|0
1652800820000|2022-05-17 15:20:20|534.73|532.33|534.55|532.15|534.73|532.33|534.55|532.15|0
1652800830000|2022-05-17 15:20:30|534.37|531.97|534.46|532.06|534.73|532.33|534.37|531.97|0
1652800840000|2022-05-17 15:20:40|534.37|531.97|534.18|531.78|534.46|532.06|534.18|531.78|0
1652800850000|2022-05-17 15:20:50|534.1|531.7|534.18|531.78|534.37|531.97|534.1|531.7|0
1652800860000|2022-05-17 15:21:00|534.55|532.15|534.73|532.33|534.82|532.42|534.55|532.15|0
1652800870000|2022-05-17 15:21:10|534.64|532.24|534.91|532.51|534.91|532.51|534.55|532.15|0
1652800880000|2022-05-17 15:21:20|535.09|532.69|535.27|532.87|535.27|532.87|535.09|532.69|0
1652800890000|2022-05-17 15:21:30|534.55|532.15|534.36|531.96|534.55|532.15|534.36|531.96|0
1652800900000|2022-05-17 15:21:40|534.55|532.15|534.36|531.96|534.55|532.15|534.36|531.96|0
1652800910000|2022-05-17 15:21:50|534.18|531.78|533.82|531.42|534.36|531.96|533.82|531.42|0
1652800920000|2022-05-17 15:22:00|533.64|531.24|534.36|531.96|534.36|531.96|533.64|531.24|0
1652800930000|2022-05-17 15:22:10|534|531.6|534|531.6|534.18|531.78|534|531.6|0
1652800940000|2022-05-17 15:22:20|534.18|531.78|534.73|532.33|534.73|532.33|534.18|531.78|0
1652800950000|2022-05-17 15:22:30|534.91|532.51|535.27|532.87|535.27|532.87|534.91|532.51|0
1652800960000|2022-05-17 15:22:40|535.09|532.69|534.73|532.33|535.09|532.69|534.55|532.15|0
1652800970000|2022-05-17 15:22:50|534.55|532.15|534.36|531.96|534.73|532.33|534.36|531.96|0
1652800980000|2022-05-17 15:23:00|534.28|531.88|534.55|532.15|534.55|532.15|534.28|531.88|0
1652800990000|2022-05-17 15:23:10|534.18|531.78|534|531.6|534.18|531.78|533.82|531.42|0
1652801000000|2022-05-17 15:23:20|533.82|531.42|534|531.6|534|531.6|533.82|531.42|0
1652801010000|2022-05-17 15:23:30|534.36|531.96|534|531.6|534.36|531.96|533.82|531.42|0
1652801020000|2022-05-17 15:23:40|533.82|531.42|533.3|530.9|534.03|531.63|533.3|530.9|0
1652801030000|2022-05-17 15:23:50|533.12|530.72|531.49|529.09|533.12|530.72|531.49|529.09|0
1652801040000|2022-05-17 15:24:00|531.67|529.27|532.4|530|532.58|530.18|531.67|529.27|0
1652801050000|2022-05-17 15:24:10|532.58|530.18|532.4|530|532.58|530.18|532.22|529.82|0
1652801060000|2022-05-17 15:24:20|532.22|529.82|532.4|530|532.76|530.36|532.22|529.82|0
1652801070000|2022-05-17 15:24:30|532.31|529.91|532.22|529.82|532.31|529.91|532.04|529.64|0
1652801080000|2022-05-17 15:24:40|532.58|530.18|532.22|529.82|532.58|530.18|532.22|529.82|0
1652801090000|2022-05-17 15:24:50|532.4|530|532.58|530.18|532.58|530.18|532.4|530|0
1652801100000|2022-05-17 15:25:00|532.76|530.36|532.22|529.82|532.94|530.54|532.22|529.82|0
1652801110000|2022-05-17 15:25:10|531.67|529.27|531.49|529.09|531.67|529.27|531.31|528.91|0
1652801120000|2022-05-17 15:25:20|531.31|528.91|531.67|529.27|531.67|529.27|531.31|528.91|0
1652801130000|2022-05-17 15:25:30|532.04|529.64|532.4|530|532.4|530|532.04|529.64|0
1652801140000|2022-05-17 15:25:40|532.22|529.82|531.95|529.55|532.22|529.82|531.85|529.45|0
1652801150000|2022-05-17 15:25:50|531.67|529.27|532.04|529.64|532.04|529.64|531.49|529.09|0
1652801160000|2022-05-17 15:26:00|532.22|529.82|532.76|530.36|532.76|530.36|532.22|529.82|0
1652801170000|2022-05-17 15:26:10|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1652801180000|2022-05-17 15:26:20|532.76|530.36|532.76|530.36|532.76|530.36|532.58|530.18|0
1652801190000|2022-05-17 15:26:30|532.58|530.18|532.4|530|532.58|530.18|532.4|530|0
1652801200000|2022-05-17 15:26:40|532.58|530.18|532.22|529.82|532.58|530.18|532.22|529.82|0
1652801210000|2022-05-17 15:26:50|532.4|530|531.85|529.45|532.4|530|531.85|529.45|0
1652801220000|2022-05-17 15:27:00|531.67|529.27|531.85|529.45|532.04|529.64|531.67|529.27|0
1652801230000|2022-05-17 15:27:10|532.04|529.64|531.67|529.27|532.22|529.82|531.67|529.27|0
1652801240000|2022-05-17 15:27:20|531.49|529.09|531.49|529.09|531.67|529.27|531.31|528.91|0
1652801250000|2022-05-17 15:27:30|531.31|528.91|531.31|528.91|531.41|529.01|531.13|528.73|0
1652801260000|2022-05-17 15:27:40|531.67|529.27|531.49|529.09|531.67|529.27|531.49|529.09|0
1652801270000|2022-05-17 15:27:50|531.13|528.73|531.85|529.45|531.85|529.45|531.13|528.73|0
1652801280000|2022-05-17 15:28:00|531.49|529.09|530.77|528.37|531.49|529.09|530.77|528.37|0
1652801290000|2022-05-17 15:28:10|530.95|528.55|530.59|528.19|531.13|528.73|530.59|528.19|0
1652801300000|2022-05-17 15:28:20|530.77|528.37|530.23|527.83|530.77|528.37|530.23|527.83|0
1652801310000|2022-05-17 15:28:30|529.69|527.29|529.51|527.11|529.69|527.29|529.51|527.11|0
1652801320000|2022-05-17 15:28:40|529.15|526.75|529.51|527.11|529.51|527.11|528.97|526.57|0
1652801330000|2022-05-17 15:28:50|529.69|527.29|529.15|526.75|529.69|527.29|529.15|526.75|0
1652801340000|2022-05-17 15:29:00|528.61|526.21|528.97|526.57|528.97|526.57|528.61|526.21|0
1652801350000|2022-05-17 15:29:10|528.79|526.39|528.43|526.03|528.79|526.39|528.43|526.03|0
1652801360000|2022-05-17 15:29:20|528.07|525.67|528.61|526.21|528.61|526.21|528.07|525.67|0
1652801370000|2022-05-17 15:29:30|528.79|526.39|529.33|526.93|529.33|526.93|528.61|526.21|0
1652801380000|2022-05-17 15:29:40|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1652801390000|2022-05-17 15:29:50|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1652801400000|2022-05-17 15:30:00|528.61|526.21|528.25|525.85|528.61|526.21|528.25|525.85|0
1652801410000|2022-05-17 15:30:10|527.71|525.31|527.89|525.49|528.07|525.67|527.71|525.31|0
1652801420000|2022-05-17 15:30:20|527.71|525.31|527.53|525.13|527.71|525.31|527.35|524.95|0
1652801430000|2022-05-17 15:30:30|527.71|525.31|527.35|524.95|527.71|525.31|527.35|524.95|0
1652801440000|2022-05-17 15:30:40|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1652801450000|2022-05-17 15:30:50|527.17|524.77|527.17|524.77|527.17|524.77|526.81|524.41|0
1652801460000|2022-05-17 15:31:00|526.99|524.59|526.45|524.05|526.99|524.59|526.45|524.05|0
1652801470000|2022-05-17 15:31:10|526.63|524.23|526.63|524.23|526.81|524.41|526.63|524.23|0
1652801480000|2022-05-17 15:31:20|526.81|524.41|526.81|524.41|526.81|524.41|526.63|524.23|0
1652801490000|2022-05-17 15:31:30|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1652801500000|2022-05-17 15:31:40|526.63|524.23|526.63|524.23|526.81|524.41|526.63|524.23|0
1652801510000|2022-05-17 15:31:50|526.81|524.41|526.72|524.32|526.81|524.41|526.63|524.23|0
1652801520000|2022-05-17 15:32:00|526.63|524.23|526.63|524.23|526.63|524.23|526.27|523.87|0
1652801530000|2022-05-17 15:32:10|526.81|524.41|527.53|525.13|527.53|525.13|526.81|524.41|0
1652801540000|2022-05-17 15:32:20|527.35|524.95|526.99|524.59|527.35|524.95|526.99|524.59|0
1652801550000|2022-05-17 15:32:30|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1652801560000|2022-05-17 15:32:40|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1652801570000|2022-05-17 15:32:50|526.99|524.59|526.99|524.59|527.17|524.77|526.99|524.59|0
1652801580000|2022-05-17 15:33:00|526.63|524.23|525.01|522.61|526.63|524.23|525.01|522.61|0
1652801590000|2022-05-17 15:33:10|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1652801600000|2022-05-17 15:33:20|524.83|522.43|524.83|522.43|524.92|522.52|524.83|522.43|0
1652801610000|2022-05-17 15:33:30|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1652801620000|2022-05-17 15:33:40|524.65|522.25|524.65|522.25|524.65|522.25|524.47|522.07|0
1652801630000|2022-05-17 15:33:50|524.83|522.43|525.37|522.97|525.37|522.97|524.83|522.43|0
1652801640000|2022-05-17 15:34:00|525.19|522.79|524.65|522.25|525.37|522.97|524.65|522.25|0
1652801650000|2022-05-17 15:34:10|524.29|521.89|523.85|521.45|524.29|521.89|523.85|521.45|0
1652801660000|2022-05-17 15:34:20|524.29|521.89|523.58|521.18|524.29|521.89|523.58|521.18|0
1652801670000|2022-05-17 15:34:30|523.75|521.35|523.93|521.53|523.93|521.53|523.4|521|0
1652801680000|2022-05-17 15:34:40|523.75|521.35|524.11|521.71|524.11|521.71|523.75|521.35|0
1652801690000|2022-05-17 15:34:50|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1652801700000|2022-05-17 15:35:00|523.85|521.45|523.57|521.17|523.93|521.53|523.57|521.17|0
1652801710000|2022-05-17 15:35:10|523.75|521.35|523.93|521.53|523.93|521.53|523.57|521.17|0
1652801720000|2022-05-17 15:35:20|524.11|521.71|524.65|522.25|524.65|522.25|524.11|521.71|0
1652801730000|2022-05-17 15:35:30|524.29|521.89|523.93|521.53|524.29|521.89|523.75|521.35|0
1652801740000|2022-05-17 15:35:40|523.75|521.35|523.75|521.35|523.93|521.53|523.75|521.35|0
1652801750000|2022-05-17 15:35:50|523.93|521.53|524.29|521.89|524.29|521.89|523.93|521.53|0
1652801760000|2022-05-17 15:36:00|524.11|521.71|524.29|521.89|524.29|521.89|524.11|521.71|0
1652801770000|2022-05-17 15:36:10|524.11|521.71|524.29|521.89|524.29|521.89|523.93|521.53|0
1652801780000|2022-05-17 15:36:20|524.11|521.71|524.11|521.71|524.29|521.89|524.11|521.71|0
1652801790000|2022-05-17 15:36:30|524.47|522.07|524.29|521.89|524.65|522.25|524.29|521.89|0
1652801800000|2022-05-17 15:36:40|524.11|521.71|524.11|521.71|524.29|521.89|524.11|521.71|0
1652801810000|2022-05-17 15:36:50|524.29|521.89|524.11|521.71|524.29|521.89|524.11|521.71|0
1652801820000|2022-05-17 15:37:00|523.93|521.53|524.83|522.43|524.83|522.43|523.93|521.53|0
1652801830000|2022-05-17 15:37:10|524.47|522.07|524.65|522.25|524.65|522.25|524.38|521.98|0
1652801840000|2022-05-17 15:37:20|524.83|522.43|524.65|522.25|525.19|522.79|524.65|522.25|0
1652801850000|2022-05-17 15:37:30|524.47|522.07|524.47|522.07|524.65|522.25|524.47|522.07|0
1652801860000|2022-05-17 15:37:40|524.29|521.89|524.47|522.07|524.47|522.07|524.29|521.89|0
1652801870000|2022-05-17 15:37:50|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1652801880000|2022-05-17 15:38:00|523.57|521.17|523.04|520.64|523.57|521.17|523.04|520.64|0
1652801890000|2022-05-17 15:38:10|522.86|520.46|524.11|521.71|524.11|521.71|522.86|520.46|0
1652801900000|2022-05-17 15:38:20|523.75|521.35|524.47|522.07|524.47|522.07|523.75|521.35|0
1652801910000|2022-05-17 15:38:30|524.83|522.43|525.19|522.79|525.19|522.79|524.83|522.43|0
1652801920000|2022-05-17 15:38:40|525.73|523.33|525.37|522.97|525.73|523.33|525.37|522.97|0
1652801930000|2022-05-17 15:38:50|525.55|523.15|525.91|523.51|525.91|523.51|525.55|523.15|0
1652801940000|2022-05-17 15:39:00|525.55|523.15|525.19|522.79|525.55|523.15|525.19|522.79|0
1652801950000|2022-05-17 15:39:10|525.01|522.61|525.19|522.79|525.19|522.79|525.01|522.61|0
1652801960000|2022-05-17 15:39:20|525.37|522.97|525.1|522.7|525.37|522.97|525.1|522.7|0
1652801970000|2022-05-17 15:39:30|525.37|522.97|525.01|522.61|525.37|522.97|525.01|522.61|0
1652801980000|2022-05-17 15:39:40|525.19|522.79|525.37|522.97|525.55|523.15|525.19|522.79|0
1652801990000|2022-05-17 15:39:50|525.01|522.61|525.37|522.97|525.37|522.97|525.01|522.61|0
1652802000000|2022-05-17 15:40:00|525.55|523.15|525.9|523.5|525.9|523.5|525.37|522.97|0
1652802010000|2022-05-17 15:40:10|525.37|522.97|525.55|523.15|525.55|523.15|525.19|522.79|0
1652802020000|2022-05-17 15:40:20|525.73|523.33|525.73|523.33|525.73|523.33|525.37|522.97|0
1652802030000|2022-05-17 15:40:30|525.9|523.5|525.19|522.79|525.9|523.5|525.01|522.61|0
1652802040000|2022-05-17 15:40:40|524.65|522.25|524.83|522.43|524.83|522.43|524.65|522.25|0
1652802050000|2022-05-17 15:40:50|524.65|522.25|524.47|522.07|524.65|522.25|524.47|522.07|0
1652802060000|2022-05-17 15:41:00|525.01|522.61|524.47|522.07|525.01|522.61|524.47|522.07|0
1652802070000|2022-05-17 15:41:10|524.29|521.89|523.75|521.35|524.29|521.89|523.75|521.35|0
1652802080000|2022-05-17 15:41:20|523.93|521.53|524.47|522.07|524.47|522.07|523.93|521.53|0
1652802090000|2022-05-17 15:41:30|524.29|521.89|524.11|521.71|524.47|522.07|524.11|521.71|0
1652802100000|2022-05-17 15:41:40|523.75|521.35|523.39|520.99|523.75|521.35|523.21|520.81|0
1652802110000|2022-05-17 15:41:50|523.04|520.64|523.21|520.81|523.39|520.99|522.86|520.46|0
1652802120000|2022-05-17 15:42:00|523.57|521.17|524.29|521.89|524.29|521.89|523.57|521.17|0
1652802130000|2022-05-17 15:42:10|524.65|522.25|525.01|522.61|525.01|522.61|524.65|522.25|0
1652802140000|2022-05-17 15:42:20|524.83|522.43|525.19|522.79|525.19|522.79|524.83|522.43|0
1652802150000|2022-05-17 15:42:30|525.37|522.97|525.37|522.97|525.37|522.97|525.19|522.79|0
1652802160000|2022-05-17 15:42:40|525.54|523.14|526.62|524.22|526.62|524.22|525.54|523.14|0
1652802170000|2022-05-17 15:42:50|526.8|524.4|526.08|523.68|526.8|524.4|526.08|523.68|0
1652802180000|2022-05-17 15:43:00|525.37|522.97|526.08|523.68|526.08|523.68|525.37|522.97|0
1652802190000|2022-05-17 15:43:10|526.26|523.86|526.44|524.04|526.44|524.04|526.08|523.68|0
1652802200000|2022-05-17 15:43:20|526.62|524.22|526.28|523.88|526.62|524.22|526.28|523.88|0
1652802210000|2022-05-17 15:43:30|526.64|524.24|526.28|523.88|526.64|524.24|526.28|523.88|0
1652802220000|2022-05-17 15:43:40|526.46|524.06|526.28|523.88|526.46|524.06|526.28|523.88|0
1652802230000|2022-05-17 15:43:50|526.64|524.24|526.28|523.88|526.82|524.42|526.28|523.88|0
1652802240000|2022-05-17 15:44:00|526.46|524.06|525.92|523.52|526.46|524.06|525.92|523.52|0
1652802250000|2022-05-17 15:44:10|526.28|523.88|525.92|523.52|526.28|523.88|525.92|523.52|0
1652802260000|2022-05-17 15:44:20|525.74|523.34|526.19|523.79|526.19|523.79|525.74|523.34|0
1652802270000|2022-05-17 15:44:30|526.1|523.7|526.46|524.06|526.46|524.06|526.1|523.7|0
1652802280000|2022-05-17 15:44:40|526.28|523.88|527|524.6|527|524.6|526.28|523.88|0
1652802290000|2022-05-17 15:44:50|527.18|524.78|527.18|524.78|527.18|524.78|527|524.6|0
1652802300000|2022-05-17 15:45:00|527|524.6|526.1|523.7|527|524.6|526.1|523.7|0
1652802310000|2022-05-17 15:45:10|525.74|523.34|526.28|523.88|526.28|523.88|525.56|523.16|0
1652802320000|2022-05-17 15:45:20|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1652802330000|2022-05-17 15:45:30|526.64|524.24|526.64|524.24|526.64|524.24|526.28|523.88|0
1652802340000|2022-05-17 15:45:40|527|524.6|527.18|524.78|527.18|524.78|526.82|524.42|0
1652802350000|2022-05-17 15:45:50|527.36|524.96|527.9|525.5|527.9|525.5|527.36|524.96|0
1652802360000|2022-05-17 15:46:00|527.36|524.96|527.18|524.78|527.36|524.96|527.18|524.78|0
1652802370000|2022-05-17 15:46:10|527|524.6|526.46|524.06|527|524.6|526.46|524.06|0
1652802380000|2022-05-17 15:46:20|526.28|523.88|526.64|524.24|526.82|524.42|526.28|523.88|0
1652802390000|2022-05-17 15:46:30|526.55|524.15|526.28|523.88|526.55|524.15|526.1|523.7|0
1652802400000|2022-05-17 15:46:40|526.46|524.06|526.28|523.88|526.46|524.06|526.28|523.88|0
1652802410000|2022-05-17 15:46:50|526.46|524.06|526.82|524.42|526.82|524.42|526.46|524.06|0
1652802420000|2022-05-17 15:47:00|527|524.6|527|524.6|527|524.6|526.82|524.42|0
1652802430000|2022-05-17 15:47:10|527.54|525.14|528.26|525.86|528.26|525.86|527.54|525.14|0
1652802440000|2022-05-17 15:47:20|528.44|526.04|529.34|526.94|529.34|526.94|528.44|526.04|0
1652802450000|2022-05-17 15:47:30|529.25|526.85|528.44|526.04|529.25|526.85|528.44|526.04|0
1652802460000|2022-05-17 15:47:40|528.62|526.22|528.44|526.04|528.62|526.22|528.26|525.86|0
1652802470000|2022-05-17 15:47:50|528.62|526.22|528.62|526.22|528.62|526.22|528.26|525.86|0
1652802480000|2022-05-17 15:48:00|529.16|526.76|528.8|526.4|529.16|526.76|528.62|526.22|0
1652802490000|2022-05-17 15:48:10|529.16|526.76|529.16|526.76|529.16|526.76|528.98|526.58|0
1652802500000|2022-05-17 15:48:20|528.98|526.58|529.16|526.76|529.16|526.76|528.98|526.58|0
1652802510000|2022-05-17 15:48:30|528.98|526.58|528.44|526.04|528.98|526.58|528.44|526.04|0
1652802520000|2022-05-17 15:48:40|527.36|524.96|526.46|524.06|527.36|524.96|526.46|524.06|0
1652802530000|2022-05-17 15:48:50|526.64|524.24|527|524.6|527.18|524.78|526.64|524.24|0
1652802540000|2022-05-17 15:49:00|527.18|524.78|528.08|525.68|528.08|525.68|527.18|524.78|0
1652802550000|2022-05-17 15:49:10|527.9|525.5|528.08|525.68|528.08|525.68|527.9|525.5|0
1652802560000|2022-05-17 15:49:20|527.72|525.32|528.44|526.04|528.44|526.04|527.72|525.32|0
1652802570000|2022-05-17 15:49:30|528.26|525.86|528.08|525.68|528.26|525.86|528.08|525.68|0
1652802580000|2022-05-17 15:49:40|528.44|526.04|528.62|526.22|528.62|526.22|528.44|526.04|0
1652802590000|2022-05-17 15:49:50|528.8|526.4|528.8|526.4|528.98|526.58|528.8|526.4|0
1652802600000|2022-05-17 15:50:00|528.44|526.04|528.26|525.86|528.44|526.04|528.26|525.86|0
1652802610000|2022-05-17 15:50:10|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1652802620000|2022-05-17 15:50:20|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1652802630000|2022-05-17 15:50:30|528.26|525.86|527.72|525.32|528.26|525.86|527.72|525.32|0
1652802640000|2022-05-17 15:50:40|527.9|525.5|527.72|525.32|528.26|525.86|527.72|525.32|0
1652802650000|2022-05-17 15:50:50|528.08|525.68|528.26|525.86|528.26|525.86|528.08|525.68|0
1652802660000|2022-05-17 15:51:00|528.17|525.77|527.81|525.41|528.17|525.77|527.81|525.41|0
1652802670000|2022-05-17 15:51:10|527.9|525.5|527.36|524.96|527.9|525.5|527.18|524.78|0
1652802680000|2022-05-17 15:51:20|527.72|525.32|527.18|524.78|527.72|525.32|527.18|524.78|0
1652802690000|2022-05-17 15:51:30|527|524.6|526.63|524.23|527|524.6|526.63|524.23|0
1652802700000|2022-05-17 15:51:40|526.45|524.05|525.47|523.07|526.45|524.05|525.47|523.07|0
1652802710000|2022-05-17 15:51:50|525.92|523.52|525.56|523.16|525.92|523.52|525.56|523.16|0
1652802720000|2022-05-17 15:52:00|525.74|523.34|525.56|523.16|525.74|523.34|525.56|523.16|0
1652802730000|2022-05-17 15:52:10|526.09|523.69|526.63|524.23|526.63|524.23|526.09|523.69|0
1652802740000|2022-05-17 15:52:20|526.45|524.05|526.63|524.23|526.81|524.41|526.45|524.05|0
1652802750000|2022-05-17 15:52:30|526.27|523.87|525.91|523.51|526.27|523.87|525.91|523.51|0
1652802760000|2022-05-17 15:52:40|525.74|523.34|525.56|523.16|525.91|523.51|525.56|523.16|0
1652802770000|2022-05-17 15:52:50|525.91|523.51|525.38|522.98|525.91|523.51|525.38|522.98|0
1652802780000|2022-05-17 15:53:00|524.84|522.44|525.2|522.8|525.2|522.8|524.66|522.26|0
1652802790000|2022-05-17 15:53:10|525.56|523.16|525.38|522.98|525.56|523.16|525.38|522.98|0
1652802800000|2022-05-17 15:53:20|525.2|522.8|525.2|522.8|525.56|523.16|525.2|522.8|0
1652802810000|2022-05-17 15:53:30|525.56|523.16|525.55|523.15|525.56|523.16|525.55|523.15|0
1652802820000|2022-05-17 15:53:40|525.38|522.98|525.02|522.62|525.55|523.15|525.02|522.62|0
1652802830000|2022-05-17 15:53:50|525.2|522.8|524.84|522.44|525.2|522.8|524.84|522.44|0
1652802840000|2022-05-17 15:54:00|525.2|522.8|524.84|522.44|525.2|522.8|524.84|522.44|0
1652802850000|2022-05-17 15:54:10|524.66|522.26|524.48|522.08|524.84|522.44|524.48|522.08|0
1652802860000|2022-05-17 15:54:20|524.3|521.9|524.48|522.08|524.48|522.08|523.94|521.54|0
1652802870000|2022-05-17 15:54:30|524.3|521.9|524.3|521.9|524.3|521.9|524.12|521.72|0
1652802880000|2022-05-17 15:54:40|524.48|522.08|525.02|522.62|525.02|522.62|524.48|522.08|0
1652802890000|2022-05-17 15:54:50|524.84|522.44|524.84|522.44|524.84|522.44|524.66|522.26|0
1652802900000|2022-05-17 15:55:00|525.37|522.97|525.73|523.33|526.45|524.05|525.37|522.97|0
1652802910000|2022-05-17 15:55:10|526.27|523.87|526.73|524.33|526.73|524.33|526.27|523.87|0
1652802920000|2022-05-17 15:55:20|527.09|524.69|526.27|523.87|527.09|524.69|526.27|523.87|0
1652802930000|2022-05-17 15:55:30|526.45|524.05|525.73|523.33|526.45|524.05|525.73|523.33|0
1652802940000|2022-05-17 15:55:40|525.91|523.51|526.27|523.87|526.45|524.05|525.91|523.51|0
1652802950000|2022-05-17 15:55:50|526.09|523.69|526.27|523.87|526.45|524.05|526.09|523.69|0
1652802960000|2022-05-17 15:56:00|526.09|523.69|526.81|524.41|526.81|524.41|526.09|523.69|0
1652802970000|2022-05-17 15:56:10|527.17|524.77|527.17|524.77|527.17|524.77|526.81|524.41|0
1652802980000|2022-05-17 15:56:20|527.35|524.95|527.53|525.13|527.53|525.13|526.99|524.59|0
1652802990000|2022-05-17 15:56:30|527.17|524.77|526.45|524.05|527.17|524.77|526.45|524.05|0
1652803000000|2022-05-17 15:56:40|526.19|523.79|526.09|523.69|526.19|523.79|526.09|523.69|0
1652803010000|2022-05-17 15:56:50|526.45|524.05|527.53|525.13|527.53|525.13|526.45|524.05|0
1652803020000|2022-05-17 15:57:00|527.35|524.95|527.35|524.95|527.53|525.13|527.17|524.77|0
1652803030000|2022-05-17 15:57:10|527.53|525.13|526.99|524.59|527.53|525.13|526.81|524.41|0
1652803040000|2022-05-17 15:57:20|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1652803050000|2022-05-17 15:57:30|527.17|524.77|527.17|524.77|527.17|524.77|526.99|524.59|0
1652803060000|2022-05-17 15:57:40|527.09|524.69|526.99|524.59|527.17|524.77|526.81|524.41|0
1652803070000|2022-05-17 15:57:50|526.81|524.41|526.81|524.41|526.99|524.59|526.63|524.23|0
1652803080000|2022-05-17 15:58:00|526.99|524.59|526.45|524.05|526.99|524.59|526.45|524.05|0
1652803090000|2022-05-17 15:58:10|526.63|524.23|526.27|523.87|526.81|524.41|526.27|523.87|0
1652803100000|2022-05-17 15:58:20|526.45|524.05|526.09|523.69|526.45|524.05|526.09|523.69|0
1652803110000|2022-05-17 15:58:30|525.91|523.51|525.91|523.51|526.09|523.69|525.91|523.51|0
1652803120000|2022-05-17 15:58:40|526.09|523.69|526.09|523.69|526.27|523.87|526.09|523.69|0
1652803130000|2022-05-17 15:58:50|525.91|523.51|525.91|523.51|526.09|523.69|525.91|523.51|0
1652803140000|2022-05-17 15:59:00|526.09|523.69|525.91|523.51|526.09|523.69|525.73|523.33|0
1652803150000|2022-05-17 15:59:10|526.09|523.69|525.73|523.33|526.09|523.69|525.73|523.33|0
1652803160000|2022-05-17 15:59:20|525.83|523.43|526.27|523.87|526.27|523.87|525.83|523.43|0
1652803170000|2022-05-17 15:59:30|526.63|524.23|526.63|524.23|526.81|524.41|526.63|524.23|0
1652803180000|2022-05-17 15:59:40|526.45|524.05|526.45|524.05|526.45|524.05|526.27|523.87|0
1652803190000|2022-05-17 15:59:50|526.27|523.87|526.45|524.05|526.45|524.05|526.27|523.87|0
1652803200000|2022-05-17 16:00:00|525.91|523.51|526.09|523.69|526.09|523.69|525.73|523.33|0
1652803210000|2022-05-17 16:00:10|526.27|523.87|526.63|524.23|527.35|524.95|526.27|523.87|0
1652803220000|2022-05-17 16:00:20|526.09|523.69|526.09|523.69|526.27|523.87|526.09|523.69|0
1652803230000|2022-05-17 16:00:30|525.91|523.51|525.73|523.33|526.09|523.69|525.73|523.33|0
1652803240000|2022-05-17 16:00:40|525.91|523.51|525.91|523.51|525.91|523.51|525.73|523.33|0
1652803250000|2022-05-17 16:00:50|526.45|524.05|526.27|523.87|526.45|524.05|526.09|523.69|0
1652803260000|2022-05-17 16:01:00|526.99|524.59|527.17|524.77|527.17|524.77|526.99|524.59|0
1652803270000|2022-05-17 16:01:10|527.35|524.95|526.81|524.41|527.35|524.95|526.81|524.41|0
1652803280000|2022-05-17 16:01:20|526.99|524.59|526.99|524.59|527.17|524.77|526.99|524.59|0
1652803290000|2022-05-17 16:01:30|526.81|524.41|526.45|524.05|526.81|524.41|526.45|524.05|0
1652803300000|2022-05-17 16:01:40|526.63|524.23|526.37|523.97|526.63|524.23|526.37|523.97|0
1652803310000|2022-05-17 16:01:50|526.45|524.05|526.81|524.41|526.81|524.41|526.45|524.05|0
1652803320000|2022-05-17 16:02:00|526.63|524.23|527.71|525.31|527.71|525.31|526.63|524.23|0
1652803330000|2022-05-17 16:02:10|527.53|525.13|528.17|525.77|528.17|525.77|527.53|525.13|0
1652803340000|2022-05-17 16:02:20|528.43|526.03|527.89|525.49|528.61|526.21|527.89|525.49|0
1652803350000|2022-05-17 16:02:30|527.35|524.95|527.17|524.77|527.35|524.95|526.99|524.59|0
1652803360000|2022-05-17 16:02:40|526.27|523.87|526.27|523.87|526.27|523.87|525.91|523.51|0
1652803370000|2022-05-17 16:02:50|526.45|524.05|525.91|523.51|526.45|524.05|525.91|523.51|0
1652803380000|2022-05-17 16:03:00|525.73|523.33|525.73|523.33|525.73|523.33|525.55|523.15|0
1652803390000|2022-05-17 16:03:10|526.45|524.05|526.9|524.5|526.9|524.5|526.45|524.05|0
1652803400000|2022-05-17 16:03:20|527.17|524.77|526.27|523.87|527.17|524.77|526.27|523.87|0
1652803410000|2022-05-17 16:03:30|526.45|524.05|526.63|524.23|526.99|524.59|526.45|524.05|0
1652803420000|2022-05-17 16:03:40|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1652803430000|2022-05-17 16:03:50|526.63|524.23|526.45|524.05|526.81|524.41|526.27|523.87|0
1652803440000|2022-05-17 16:04:00|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1652803450000|2022-05-17 16:04:10|526.63|524.23|526.81|524.41|526.99|524.59|526.63|524.23|0
1652803460000|2022-05-17 16:04:20|526.63|524.23|526.09|523.69|526.63|524.23|526.09|523.69|0
1652803470000|2022-05-17 16:04:30|526.18|523.78|525.73|523.33|526.18|523.78|525.73|523.33|0
1652803480000|2022-05-17 16:04:40|525.55|523.15|525.19|522.79|525.55|523.15|525.19|522.79|0
1652803490000|2022-05-17 16:04:50|525.37|522.97|525.73|523.33|525.73|523.33|525.37|522.97|0
1652803500000|2022-05-17 16:05:00|525.91|523.51|526.27|523.87|526.27|523.87|525.91|523.51|0
1652803510000|2022-05-17 16:05:10|526.63|524.23|526.63|524.23|526.63|524.23|526.45|524.05|0
1652803520000|2022-05-17 16:05:20|526.09|523.69|526.09|523.69|526.09|523.69|525.91|523.51|0
1652803530000|2022-05-17 16:05:30|526.36|523.96|527.17|524.77|527.17|524.77|526.36|523.96|0
1652803540000|2022-05-17 16:05:40|527.35|524.95|527.53|525.13|527.53|525.13|526.99|524.59|0
1652803550000|2022-05-17 16:05:50|527.71|525.31|528.61|526.21|528.61|526.21|527.71|525.31|0
1652803560000|2022-05-17 16:06:00|528.79|526.39|528.07|525.67|528.79|526.39|528.07|525.67|0
1652803570000|2022-05-17 16:06:10|527.98|525.58|528.07|525.67|528.07|525.67|527.89|525.49|0
1652803580000|2022-05-17 16:06:20|527.89|525.49|527.71|525.31|527.89|525.49|527.53|525.13|0
1652803590000|2022-05-17 16:06:30|528.07|525.67|529.33|526.93|529.33|526.93|528.07|525.67|0
1652803600000|2022-05-17 16:06:40|529.15|526.75|531.14|528.74|531.14|528.74|529.15|526.75|0
1652803610000|2022-05-17 16:06:50|531.5|529.1|530.96|528.56|531.5|529.1|530.96|528.56|0
1652803620000|2022-05-17 16:07:00|531.5|529.1|531.14|528.74|531.68|529.28|531.14|528.74|0
1652803630000|2022-05-17 16:07:10|531.5|529.1|532.23|529.83|532.23|529.83|531.5|529.1|0
1652803640000|2022-05-17 16:07:20|531.86|529.46|531.14|528.74|531.86|529.46|531.14|528.74|0
1652803650000|2022-05-17 16:07:30|530.96|528.56|531.14|528.74|531.32|528.92|530.96|528.56|0
1652803660000|2022-05-17 16:07:40|530.6|528.2|530.78|528.38|530.78|528.38|530.24|527.84|0
1652803670000|2022-05-17 16:07:50|530.6|528.2|530.96|528.56|530.96|528.56|530.51|528.11|0
1652803680000|2022-05-17 16:08:00|531.32|528.92|530.78|528.38|531.32|528.92|530.42|528.02|0
1652803690000|2022-05-17 16:08:10|530.42|528.02|529.33|526.93|530.42|528.02|529.33|526.93|0
1652803700000|2022-05-17 16:08:20|529.15|526.75|529.15|526.75|529.43|527.03|529.15|526.75|0
1652803710000|2022-05-17 16:08:30|528.61|526.21|528.07|525.67|528.61|526.21|528.07|525.67|0
1652803720000|2022-05-17 16:08:40|527.89|525.49|528.25|525.85|528.61|526.21|527.89|525.49|0
1652803730000|2022-05-17 16:08:50|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1652803740000|2022-05-17 16:09:00|528.07|525.67|528.43|526.03|528.43|526.03|527.98|525.58|0
1652803750000|2022-05-17 16:09:10|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1652803760000|2022-05-17 16:09:20|528.07|525.67|528.43|526.03|528.43|526.03|527.71|525.31|0
1652803770000|2022-05-17 16:09:30|528.79|526.39|528.25|525.85|528.79|526.39|528.25|525.85|0
1652803780000|2022-05-17 16:09:40|528.43|526.03|529.25|526.85|529.25|526.85|528.43|526.03|0
1652803790000|2022-05-17 16:09:50|528.61|526.21|529.51|527.11|529.51|527.11|528.61|526.21|0
1652803800000|2022-05-17 16:10:00|529.33|526.93|529.69|527.29|529.69|527.29|529.33|526.93|0
1652803810000|2022-05-17 16:10:10|529.51|527.11|530.05|527.65|530.05|527.65|529.51|527.11|0
1652803820000|2022-05-17 16:10:20|530.42|528.02|531.32|528.92|531.32|528.92|530.42|528.02|0
1652803830000|2022-05-17 16:10:30|531.68|529.28|532.04|529.64|532.32|529.92|531.68|529.28|0
1652803840000|2022-05-17 16:10:40|532.41|530.01|531.5|529.1|532.41|530.01|531.5|529.1|0
1652803850000|2022-05-17 16:10:50|531.32|528.92|531.5|529.1|531.86|529.46|531.32|528.92|0
1652803860000|2022-05-17 16:11:00|531.32|528.92|531.5|529.1|532.04|529.64|531.32|528.92|0
1652803870000|2022-05-17 16:11:10|531.32|528.92|531.14|528.74|531.32|528.92|531.14|528.74|0
1652803880000|2022-05-17 16:11:20|531.5|529.1|531.14|528.74|531.5|529.1|531.14|528.74|0
1652803890000|2022-05-17 16:11:30|530.96|528.56|530.78|528.38|531.14|528.74|530.78|528.38|0
1652803900000|2022-05-17 16:11:40|530.6|528.2|530.78|528.38|530.96|528.56|530.6|528.2|0
1652803910000|2022-05-17 16:11:50|530.6|528.2|530.6|528.2|530.87|528.47|530.42|528.02|0
1652803920000|2022-05-17 16:12:00|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1652803930000|2022-05-17 16:12:10|530.42|528.02|529.69|527.29|530.42|528.02|529.69|527.29|0
1652803940000|2022-05-17 16:12:20|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1652803950000|2022-05-17 16:12:30|529.69|527.29|529.51|527.11|529.87|527.47|529.51|527.11|0
1652803960000|2022-05-17 16:12:40|529.69|527.29|529.69|527.29|529.69|527.29|529.51|527.11|0
1652803970000|2022-05-17 16:12:50|529.97|527.57|529.87|527.47|530.05|527.65|529.87|527.47|0
1652803980000|2022-05-17 16:13:00|529.33|526.93|528.79|526.39|529.33|526.93|528.79|526.39|0
1652803990000|2022-05-17 16:13:10|528.61|526.21|528.61|526.21|528.61|526.21|528.43|526.03|0
1652804000000|2022-05-17 16:13:20|528.97|526.57|528.61|526.21|529.15|526.75|528.61|526.21|0
1652804010000|2022-05-17 16:13:30|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1652804020000|2022-05-17 16:13:40|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1652804030000|2022-05-17 16:13:50|528.61|526.21|528.43|526.03|528.79|526.39|528.43|526.03|0
1652804040000|2022-05-17 16:14:00|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1652804050000|2022-05-17 16:14:10|527.89|525.49|528.25|525.85|528.25|525.85|527.89|525.49|0
1652804060000|2022-05-17 16:14:20|528.43|526.03|528.43|526.03|528.61|526.21|528.43|526.03|0
1652804070000|2022-05-17 16:14:30|528.52|526.12|528.61|526.21|528.97|526.57|528.52|526.12|0
1652804080000|2022-05-17 16:14:40|528.79|526.39|528.97|526.57|528.97|526.57|528.79|526.39|0
1652804090000|2022-05-17 16:14:50|529.15|526.75|529.15|526.75|529.24|526.84|528.97|526.57|0
1652804100000|2022-05-17 16:15:00|529.69|527.29|528.97|526.57|529.69|527.29|528.97|526.57|0
1652804110000|2022-05-17 16:15:10|528.79|526.39|528.25|525.85|528.79|526.39|528.25|525.85|0
1652804120000|2022-05-17 16:15:20|527.71|525.31|527.71|525.31|527.89|525.49|527.35|524.95|0
1652804130000|2022-05-17 16:15:30|527.8|525.4|527.53|525.13|527.8|525.4|527.35|524.95|0
1652804140000|2022-05-17 16:15:40|527.35|524.95|527.35|524.95|527.53|525.13|527.35|524.95|0
1652804150000|2022-05-17 16:15:50|527.53|525.13|527.89|525.49|527.89|525.49|527.53|525.13|0
1652804160000|2022-05-17 16:16:00|527.53|525.13|527.17|524.77|527.53|525.13|527.17|524.77|0
1652804170000|2022-05-17 16:16:10|526.45|524.05|526.09|523.69|526.63|524.23|526.09|523.69|0
1652804180000|2022-05-17 16:16:20|526.27|523.87|526.63|524.23|526.63|524.23|526.27|523.87|0
1652804190000|2022-05-17 16:16:30|526.81|524.41|526.45|524.05|526.81|524.41|526.45|524.05|0
1652804200000|2022-05-17 16:16:40|526.18|523.78|525.91|523.51|526.18|523.78|525.91|523.51|0
1652804210000|2022-05-17 16:16:50|525.55|523.15|526.27|523.87|526.27|523.87|525.55|523.15|0
1652804220000|2022-05-17 16:17:00|526.09|523.69|525.55|523.15|526.09|523.69|525.55|523.15|0
1652804230000|2022-05-17 16:17:10|524.65|522.25|524.29|521.89|524.83|522.43|524.29|521.89|0
1652804240000|2022-05-17 16:17:20|524.47|522.07|524.47|522.07|524.65|522.25|524.47|522.07|0
1652804250000|2022-05-17 16:17:30|524.29|521.89|524.65|522.25|525.01|522.61|524.29|521.89|0
1652804260000|2022-05-17 16:17:40|524.47|522.07|524.47|522.07|524.65|522.25|524.47|522.07|0
1652804270000|2022-05-17 16:17:50|524.65|522.25|524.65|522.25|524.83|522.43|524.65|522.25|0
1652804280000|2022-05-17 16:18:00|524.47|522.07|524.02|521.62|524.47|522.07|524.02|521.62|0
1652804290000|2022-05-17 16:18:10|524.29|521.89|524.65|522.25|524.65|522.25|524.29|521.89|0
1652804300000|2022-05-17 16:18:20|524.83|522.43|525.19|522.79|525.19|522.79|524.83|522.43|0
1652804310000|2022-05-17 16:18:30|525.01|522.61|525.73|523.33|525.73|523.33|525.01|522.61|0
1652804320000|2022-05-17 16:18:40|525.55|523.15|525.19|522.79|525.55|523.15|525.19|522.79|0
1652804330000|2022-05-17 16:18:50|525.37|522.97|524.83|522.43|525.37|522.97|524.83|522.43|0
1652804340000|2022-05-17 16:19:00|525.01|522.61|525.91|523.51|525.91|523.51|525.01|522.61|0
1652804350000|2022-05-17 16:19:10|526.45|524.05|525.91|523.51|526.45|524.05|525.91|523.51|0
1652804360000|2022-05-17 16:19:20|526.09|523.69|525.91|523.51|526.27|523.87|525.91|523.51|0
1652804370000|2022-05-17 16:19:30|525.73|523.33|525.73|523.33|525.73|523.33|525.37|522.97|0
1652804380000|2022-05-17 16:19:40|525.55|523.15|525.19|522.79|525.55|523.15|525.19|522.79|0
1652804390000|2022-05-17 16:19:50|525.55|523.15|526.09|523.69|526.09|523.69|525.55|523.15|0
1652804400000|2022-05-17 16:20:00|526.27|523.87|525.73|523.33|526.45|524.05|525.73|523.33|0
1652804410000|2022-05-17 16:20:10|525.55|523.15|525.37|522.97|525.55|523.15|525.19|522.79|0
1652804420000|2022-05-17 16:20:20|525.55|523.15|526.09|523.69|526.27|523.87|525.55|523.15|0
1652804430000|2022-05-17 16:20:30|525.55|523.15|526.09|523.69|526.09|523.69|525.55|523.15|0
1652804440000|2022-05-17 16:20:40|526.27|523.87|526.81|524.41|526.81|524.41|526.09|523.69|0
1652804450000|2022-05-17 16:20:50|526.63|524.23|526.99|524.59|527.17|524.77|526.63|524.23|0
1652804460000|2022-05-17 16:21:00|526.63|524.23|526.27|523.87|526.81|524.41|526.27|523.87|0
1652804470000|2022-05-17 16:21:10|526.09|523.69|525.73|523.33|526.09|523.69|525.73|523.33|0
1652804480000|2022-05-17 16:21:20|526.09|523.69|526.09|523.69|526.09|523.69|525.73|523.33|0
1652804490000|2022-05-17 16:21:30|525.91|523.51|526|523.6|526.18|523.78|525.91|523.51|0
1652804500000|2022-05-17 16:21:40|525.82|523.42|526.62|524.22|526.8|524.4|525.82|523.42|0
1652804510000|2022-05-17 16:21:50|526.8|524.4|527.34|524.94|527.34|524.94|526.8|524.4|0
1652804520000|2022-05-17 16:22:00|527.08|524.68|527.16|524.76|527.16|524.76|526.98|524.58|0
1652804530000|2022-05-17 16:22:10|526.8|524.4|526.62|524.22|527.16|524.76|526.62|524.22|0
1652804540000|2022-05-17 16:22:20|526.44|524.04|526.44|524.04|526.44|524.04|526.26|523.86|0
1652804550000|2022-05-17 16:22:30|526.26|523.86|526.44|524.04|526.72|524.32|526.26|523.86|0
1652804560000|2022-05-17 16:22:40|526.26|523.86|526.44|524.04|526.44|524.04|526.08|523.68|0
1652804570000|2022-05-17 16:22:50|525.9|523.5|526.08|523.68|526.08|523.68|525.9|523.5|0
1652804580000|2022-05-17 16:23:00|525.72|523.32|525.54|523.14|525.72|523.32|525.54|523.14|0
1652804590000|2022-05-17 16:23:10|525.37|522.97|525.37|522.97|525.37|522.97|525.19|522.79|0
1652804600000|2022-05-17 16:23:20|525.19|522.79|525.19|522.79|525.37|522.97|525.19|522.79|0
1652804610000|2022-05-17 16:23:30|525.72|523.32|526.44|524.04|526.44|524.04|525.72|523.32|0
1652804620000|2022-05-17 16:23:40|526.62|524.22|526.8|524.4|526.98|524.58|526.62|524.22|0
1652804630000|2022-05-17 16:23:50|526.44|524.04|526.08|523.68|526.44|524.04|525.72|523.32|0
1652804640000|2022-05-17 16:24:00|525.9|523.5|525.72|523.32|525.9|523.5|525.54|523.14|0
1652804650000|2022-05-17 16:24:10|525.36|522.96|525.36|522.96|525.54|523.14|525.36|522.96|0
1652804660000|2022-05-17 16:24:20|525.54|523.14|525.54|523.14|525.72|523.32|525.54|523.14|0
1652804670000|2022-05-17 16:24:30|525.36|522.96|525.01|522.61|525.36|522.96|525.01|522.61|0
1652804680000|2022-05-17 16:24:40|524.92|522.52|525.18|522.78|525.18|522.78|524.92|522.52|0
1652804690000|2022-05-17 16:24:50|525.36|522.96|525.01|522.61|525.36|522.96|525.01|522.61|0
1652804700000|2022-05-17 16:25:00|525.18|522.78|525.36|522.96|525.54|523.14|525.01|522.61|0
1652804710000|2022-05-17 16:25:10|525.72|523.32|526.18|523.78|526.18|523.78|525.72|523.32|0
1652804720000|2022-05-17 16:25:20|526.26|523.86|524.83|522.43|526.26|523.86|524.83|522.43|0
1652804730000|2022-05-17 16:25:30|524.47|522.07|523.57|521.17|524.47|522.07|523.57|521.17|0
1652804740000|2022-05-17 16:25:40|523.39|520.99|523.57|521.17|523.93|521.53|523.39|520.99|0
1652804750000|2022-05-17 16:25:50|523.75|521.35|524.38|521.98|524.38|521.98|523.75|521.35|0
1652804760000|2022-05-17 16:26:00|524.29|521.89|523.21|520.81|524.29|521.89|523.21|520.81|0
1652804770000|2022-05-17 16:26:10|523.39|520.99|523.03|520.63|523.39|520.99|523.03|520.63|0
1652804780000|2022-05-17 16:26:20|523.57|521.17|523.03|520.63|523.57|521.17|523.03|520.63|0
1652804790000|2022-05-17 16:26:30|522.85|520.45|522.67|520.27|522.85|520.45|522.67|520.27|0
1652804800000|2022-05-17 16:26:40|523.03|520.63|522.49|520.09|523.03|520.63|522.49|520.09|0
1652804810000|2022-05-17 16:26:50|522.76|520.36|522.67|520.27|522.85|520.45|522.67|520.27|0
1652804820000|2022-05-17 16:27:00|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1652804830000|2022-05-17 16:27:10|523.21|520.81|523.21|520.81|523.21|520.81|523.03|520.63|0
1652804840000|2022-05-17 16:27:20|523.75|521.35|523.39|520.99|523.93|521.53|523.39|520.99|0
1652804850000|2022-05-17 16:27:30|523.57|521.17|523.48|521.08|523.57|521.17|523.48|521.08|0
1652804860000|2022-05-17 16:27:40|523.57|521.17|523.3|520.9|523.57|521.17|523.3|520.9|0
1652804870000|2022-05-17 16:27:50|523.39|520.99|523.39|520.99|523.48|521.08|523.39|520.99|0
1652804880000|2022-05-17 16:28:00|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1652804890000|2022-05-17 16:28:10|522.67|520.27|522.13|519.73|522.67|520.27|522.13|519.73|0
1652804900000|2022-05-17 16:28:20|521.42|519.02|522.13|519.73|522.13|519.73|521.42|519.02|0
1652804910000|2022-05-17 16:28:30|521.95|519.55|521.6|519.2|521.95|519.55|521.6|519.2|0
1652804920000|2022-05-17 16:28:40|521.95|519.55|522.31|519.91|522.31|519.91|521.95|519.55|0
1652804930000|2022-05-17 16:28:50|522.49|520.09|522.67|520.27|522.67|520.27|522.49|520.09|0
1652804940000|2022-05-17 16:29:00|522.58|520.18|522.67|520.27|522.85|520.45|522.58|520.18|0
1652804950000|2022-05-17 16:29:10|522.31|519.91|522.58|520.18|522.58|520.18|522.31|519.91|0
1652804960000|2022-05-17 16:29:20|522.67|520.27|523.03|520.63|523.03|520.63|522.67|520.27|0
1652804970000|2022-05-17 16:29:30|522.85|520.45|523.03|520.63|523.03|520.63|522.67|520.27|0
1652804980000|2022-05-17 16:29:40|523.21|520.81|523.21|520.81|523.21|520.81|523.03|520.63|0
1652804990000|2022-05-17 16:29:50|523.39|520.99|523.57|521.17|523.57|521.17|523.39|520.99|0
1652805000000|2022-05-17 16:30:00|523.39|520.99|523.93|521.53|523.93|521.53|523.21|520.81|0
1652805010000|2022-05-17 16:30:10|524.11|521.71|524.38|521.98|525|522.6|524.11|521.71|0
1652805020000|2022-05-17 16:30:20|524.28|521.88|523.57|521.17|524.28|521.88|523.57|521.17|0
1652805030000|2022-05-17 16:30:30|523.75|521.35|524.11|521.71|524.11|521.71|523.75|521.35|0
1652805040000|2022-05-17 16:30:40|523.93|521.53|524.11|521.71|524.11|521.71|523.93|521.53|0
1652805050000|2022-05-17 16:30:50|523.93|521.53|524.11|521.71|524.11|521.71|523.75|521.35|0
1652805060000|2022-05-17 16:31:00|524.46|522.06|524.11|521.71|524.46|522.06|524.11|521.71|0
1652805070000|2022-05-17 16:31:10|524.28|521.88|524.28|521.88|524.46|522.06|524.11|521.71|0
1652805080000|2022-05-17 16:31:20|524.11|521.71|523.57|521.17|524.11|521.71|523.57|521.17|0
1652805090000|2022-05-17 16:31:30|523.75|521.35|523.75|521.35|523.75|521.35|523.57|521.17|0
1652805100000|2022-05-17 16:31:40|523.93|521.53|523.03|520.63|523.93|521.53|523.03|520.63|0
1652805110000|2022-05-17 16:31:50|523.39|520.99|523.39|520.99|523.39|520.99|523.3|520.9|0
1652805120000|2022-05-17 16:32:00|523.12|520.72|523.03|520.63|523.12|520.72|523.03|520.63|0
1652805130000|2022-05-17 16:32:10|522.85|520.45|523.03|520.63|523.12|520.72|522.85|520.45|0
1652805140000|2022-05-17 16:32:20|523.21|520.81|523.75|521.35|523.75|521.35|523.21|520.81|0
1652805150000|2022-05-17 16:32:30|523.57|521.17|523.93|521.53|523.93|521.53|523.57|521.17|0
1652805160000|2022-05-17 16:32:40|524.46|522.06|524.28|521.88|524.46|522.06|524.28|521.88|0
1652805170000|2022-05-17 16:32:50|524.1|521.7|524.1|521.7|524.2|521.8|524.1|521.7|0
1652805180000|2022-05-17 16:33:00|523.92|521.52|523.3|520.9|523.92|521.52|523.3|520.9|0
1652805190000|2022-05-17 16:33:10|523.21|520.81|522.49|520.09|523.21|520.81|522.49|520.09|0
1652805200000|2022-05-17 16:33:20|522.85|520.45|523.75|521.35|523.75|521.35|522.85|520.45|0
1652805210000|2022-05-17 16:33:30|523.57|521.17|523.39|520.99|523.57|521.17|523.39|520.99|0
1652805220000|2022-05-17 16:33:40|523.03|520.63|522.67|520.27|523.03|520.63|522.67|520.27|0
1652805230000|2022-05-17 16:33:50|522.85|520.45|522.67|520.27|523.03|520.63|522.67|520.27|0
1652805240000|2022-05-17 16:34:00|522.85|520.45|521.95|519.55|522.85|520.45|521.95|519.55|0
1652805250000|2022-05-17 16:34:10|521.77|519.37|521.77|519.37|521.95|519.55|521.77|519.37|0
1652805260000|2022-05-17 16:34:20|523.05|520.65|521.12|518.72|523.23|520.83|521.12|518.72|0
1652805270000|2022-05-17 16:34:30|521.3|518.9|521.84|519.44|522.02|519.62|521.3|518.9|0
1652805280000|2022-05-17 16:34:40|521.66|519.26|521.57|519.17|521.66|519.26|521.48|519.08|0
1652805290000|2022-05-17 16:34:50|521.66|519.26|521.48|519.08|521.66|519.26|521.48|519.08|0
1652805300000|2022-05-17 16:35:00|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1652805310000|2022-05-17 16:35:10|520.94|518.54|521.12|518.72|521.21|518.81|520.94|518.54|0
1652805320000|2022-05-17 16:35:20|521.3|518.9|521.12|518.72|521.48|519.08|521.12|518.72|0
1652805330000|2022-05-17 16:35:30|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1652805340000|2022-05-17 16:35:40|520.76|518.36|520.22|517.82|520.85|518.45|520.22|517.82|0
1652805350000|2022-05-17 16:35:50|520.4|518|520.22|517.82|520.58|518.18|520.22|517.82|0
1652805360000|2022-05-17 16:36:00|520.04|517.64|519.86|517.46|520.14|517.74|519.86|517.46|0
1652805370000|2022-05-17 16:36:10|520.22|517.82|521.12|518.72|521.12|518.72|520.22|517.82|0
1652805380000|2022-05-17 16:36:20|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1652805390000|2022-05-17 16:36:30|520.76|518.36|520.94|518.54|520.94|518.54|520.76|518.36|0
1652805400000|2022-05-17 16:36:40|520.76|518.36|520.22|517.82|520.76|518.36|520.22|517.82|0
1652805410000|2022-05-17 16:36:50|520.49|518.09|520.76|518.36|520.94|518.54|520.49|518.09|0
1652805420000|2022-05-17 16:37:00|520.94|518.54|520.76|518.36|520.94|518.54|520.76|518.36|0
1652805430000|2022-05-17 16:37:10|520.58|518.18|520.22|517.82|520.58|518.18|520.22|517.82|0
1652805440000|2022-05-17 16:37:20|520.04|517.64|520.22|517.82|520.22|517.82|519.86|517.46|0
1652805450000|2022-05-17 16:37:30|520.04|517.64|519.69|517.29|520.22|517.82|519.69|517.29|0
1652805460000|2022-05-17 16:37:40|519.51|517.11|519.86|517.46|520.04|517.64|519.51|517.11|0
1652805470000|2022-05-17 16:37:50|520.04|517.64|520.04|517.64|520.22|517.82|520.04|517.64|0
1652805480000|2022-05-17 16:38:00|519.86|517.46|519.86|517.46|520.04|517.64|519.86|517.46|0
1652805490000|2022-05-17 16:38:10|519.68|517.28|520.22|517.82|520.22|517.82|519.68|517.28|0
1652805500000|2022-05-17 16:38:20|520.04|517.64|520.4|518|520.58|518.18|520.04|517.64|0
1652805510000|2022-05-17 16:38:30|520.22|517.82|520.4|518|520.4|518|520.04|517.64|0
1652805520000|2022-05-17 16:38:40|520.22|517.82|520.58|518.18|520.58|518.18|520.22|517.82|0
1652805530000|2022-05-17 16:38:50|520.76|518.36|520.22|517.82|520.76|518.36|520.22|517.82|0
1652805540000|2022-05-17 16:39:00|520.58|518.18|520.58|518.18|520.58|518.18|520.22|517.82|0
1652805550000|2022-05-17 16:39:10|520.94|518.54|521.3|518.9|521.3|518.9|520.94|518.54|0
1652805560000|2022-05-17 16:39:20|521.66|519.26|520.76|518.36|521.66|519.26|520.76|518.36|0
1652805570000|2022-05-17 16:39:30|520.58|518.18|521.3|518.9|521.48|519.08|520.58|518.18|0
1652805580000|2022-05-17 16:39:40|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1652805590000|2022-05-17 16:39:50|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1652805600000|2022-05-17 16:40:00|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1652805610000|2022-05-17 16:40:10|521.66|519.26|521.75|519.35|521.83|519.43|521.66|519.26|0
1652805620000|2022-05-17 16:40:20|521.83|519.43|521.48|519.08|521.83|519.43|521.3|518.9|0
1652805630000|2022-05-17 16:40:30|521.65|519.25|521.39|518.99|521.83|519.43|521.39|518.99|0
1652805640000|2022-05-17 16:40:40|521.48|519.08|521.48|519.08|521.65|519.25|521.48|519.08|0
1652805650000|2022-05-17 16:40:50|521.83|519.43|521.3|518.9|521.83|519.43|521.3|518.9|0
1652805660000|2022-05-17 16:41:00|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1652805670000|2022-05-17 16:41:10|521.12|518.72|521.48|519.08|521.48|519.08|521.12|518.72|0
1652805680000|2022-05-17 16:41:20|521.12|518.72|521.12|518.72|521.3|518.9|521.12|518.72|0
1652805690000|2022-05-17 16:41:30|521.3|518.9|520.76|518.36|521.3|518.9|520.76|518.36|0
1652805700000|2022-05-17 16:41:40|520.94|518.54|520.76|518.36|520.94|518.54|520.4|518|0
1652805710000|2022-05-17 16:41:50|520.94|518.54|520.4|518|520.94|518.54|520.4|518|0
1652805720000|2022-05-17 16:42:00|520.04|517.64|519.86|517.46|520.04|517.64|519.86|517.46|0
1652805730000|2022-05-17 16:42:10|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1652805740000|2022-05-17 16:42:20|520.04|517.64|519.78|517.38|520.04|517.64|519.68|517.28|0
1652805750000|2022-05-17 16:42:30|519.86|517.46|519.86|517.46|520.22|517.82|519.86|517.46|0
1652805760000|2022-05-17 16:42:40|520.04|517.64|520.04|517.64|520.22|517.82|520.04|517.64|0
1652805770000|2022-05-17 16:42:50|520.22|517.82|520.04|517.64|520.22|517.82|520.04|517.64|0
1652805780000|2022-05-17 16:43:00|519.86|517.46|519.5|517.1|519.86|517.46|519.5|517.1|0
1652805790000|2022-05-17 16:43:10|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1652805800000|2022-05-17 16:43:20|519.15|516.75|518.61|516.21|519.15|516.75|518.61|516.21|0
1652805810000|2022-05-17 16:43:30|518.79|516.39|518.79|516.39|518.79|516.39|518.79|516.39|0
1652805820000|2022-05-17 16:43:40|518.61|516.21|518.97|516.57|518.97|516.57|518.61|516.21|0
1652805830000|2022-05-17 16:43:50|518.79|516.39|518.61|516.21|519.15|516.75|518.61|516.21|0
1652805840000|2022-05-17 16:44:00|518.35|515.95|518.07|515.67|518.35|515.95|517.89|515.49|0
1652805850000|2022-05-17 16:44:10|517.89|515.49|518.61|516.21|518.61|516.21|517.89|515.49|0
1652805860000|2022-05-17 16:44:20|518.79|516.39|519.32|516.92|519.32|516.92|518.79|516.39|0
1652805870000|2022-05-17 16:44:30|519.42|517.02|519.5|517.1|519.68|517.28|519.42|517.02|0
1652805880000|2022-05-17 16:44:40|519.32|516.92|518.79|516.39|519.32|516.92|518.79|516.39|0
1652805890000|2022-05-17 16:44:50|518.61|516.21|518.61|516.21|518.61|516.21|518.61|516.21|0
1652805900000|2022-05-17 16:45:00|518.43|516.03|518.79|516.39|518.79|516.39|518.25|515.85|0
1652805910000|2022-05-17 16:45:10|518.97|516.57|518.61|516.21|518.97|516.57|518.61|516.21|0
1652805920000|2022-05-17 16:45:20|518.43|516.03|518.43|516.03|518.43|516.03|518.25|515.85|0
1652805930000|2022-05-17 16:45:30|518.61|516.21|518.79|516.39|518.79|516.39|518.61|516.21|0
1652805940000|2022-05-17 16:45:40|518.61|516.21|518.61|516.21|518.61|516.21|518.43|516.03|0
1652805950000|2022-05-17 16:45:50|518.43|516.03|518.34|515.94|518.43|516.03|518.25|515.85|0
1652805960000|2022-05-17 16:46:00|518.25|515.85|518.25|515.85|518.25|515.85|518.07|515.67|0
1652805970000|2022-05-17 16:46:10|517.89|515.49|515.93|513.53|517.89|515.49|515.93|513.53|0
1652805980000|2022-05-17 16:46:20|515.4|513|516.11|513.71|516.47|514.07|515.22|512.82|0
1652805990000|2022-05-17 16:46:30|516.29|513.89|516.29|513.89|516.47|514.07|516.29|513.89|0
1652806000000|2022-05-17 16:46:40|516.11|513.71|516.47|514.07|516.47|514.07|516.11|513.71|0
1652806010000|2022-05-17 16:46:50|516.64|514.24|516.29|513.89|516.64|514.24|516.29|513.89|0
1652806020000|2022-05-17 16:47:00|516.47|514.07|516.11|513.71|516.47|514.07|515.93|513.53|0
1652806030000|2022-05-17 16:47:10|516.64|514.24|516.47|514.07|516.82|514.42|516.47|514.07|0
1652806040000|2022-05-17 16:47:20|516.64|514.24|516.47|514.07|516.64|514.24|516.47|514.07|0
1652806050000|2022-05-17 16:47:30|516.64|514.24|517.36|514.96|517.36|514.96|516.64|514.24|0
1652806060000|2022-05-17 16:47:40|517.18|514.78|517.36|514.96|517.36|514.96|517|514.6|0
1652806070000|2022-05-17 16:47:50|517.71|515.31|518.07|515.67|518.07|515.67|517.71|515.31|0
1652806080000|2022-05-17 16:48:00|517.71|515.31|518.25|515.85|518.43|516.03|517.71|515.31|0
1652806090000|2022-05-17 16:48:10|518.79|516.39|518.61|516.21|519.14|516.74|518.61|516.21|0
1652806100000|2022-05-17 16:48:20|518.07|515.67|518.43|516.03|518.61|516.21|518.07|515.67|0
1652806110000|2022-05-17 16:48:30|518.34|515.94|518.61|516.21|518.61|516.21|518.34|515.94|0
1652806120000|2022-05-17 16:48:40|518.79|516.39|518.43|516.03|518.79|516.39|518.43|516.03|0
1652806130000|2022-05-17 16:48:50|518.61|516.21|518.43|516.03|518.79|516.39|518.43|516.03|0
1652806140000|2022-05-17 16:49:00|518.07|515.67|517.54|515.14|518.07|515.67|517.54|515.14|0
1652806150000|2022-05-17 16:49:10|517.36|514.96|516.82|514.42|517.36|514.96|516.82|514.42|0
1652806160000|2022-05-17 16:49:20|517|514.6|517.36|514.96|517.36|514.96|517|514.6|0
1652806170000|2022-05-17 16:49:30|517.54|515.14|517.36|514.96|517.54|515.14|517.36|514.96|0
1652806180000|2022-05-17 16:49:40|517.54|515.14|517.54|515.14|517.54|515.14|517.54|515.14|0
1652806190000|2022-05-17 16:49:50|517.63|515.23|518.07|515.67|518.07|515.67|517.63|515.23|0
1652806200000|2022-05-17 16:50:00|517.89|515.49|517.89|515.49|518.25|515.85|517.89|515.49|0
1652806210000|2022-05-17 16:50:10|518.07|515.67|518.16|515.76|518.16|515.76|517.89|515.49|0
1652806220000|2022-05-17 16:50:20|518.07|515.67|518.43|516.03|518.43|516.03|517.89|515.49|0
1652806230000|2022-05-17 16:50:30|518.61|516.21|518.07|515.67|518.61|516.21|517.89|515.49|0
1652806240000|2022-05-17 16:50:40|517.89|515.49|517.71|515.31|517.89|515.49|517.71|515.31|0
1652806250000|2022-05-17 16:50:50|517.89|515.49|518.07|515.67|518.07|515.67|517.89|515.49|0
1652806260000|2022-05-17 16:51:00|518.43|516.03|519.32|516.92|519.32|516.92|518.43|516.03|0
1652806270000|2022-05-17 16:51:10|519.5|517.1|519.68|517.28|519.68|517.28|519.5|517.1|0
1652806280000|2022-05-17 16:51:20|519.86|517.46|519.5|517.1|520.04|517.64|519.5|517.1|0
1652806290000|2022-05-17 16:51:30|519.32|516.92|519.32|516.92|519.5|517.1|519.14|516.74|0
1652806300000|2022-05-17 16:51:40|518.96|516.56|519.14|516.74|519.14|516.74|518.79|516.39|0
1652806310000|2022-05-17 16:51:50|518.96|516.56|518.96|516.56|519.14|516.74|518.79|516.39|0
1652806320000|2022-05-17 16:52:00|519.32|516.92|518.43|516.03|519.32|516.92|518.43|516.03|0
1652806330000|2022-05-17 16:52:10|518.79|516.39|518.79|516.39|518.88|516.48|518.7|516.3|0
1652806340000|2022-05-17 16:52:20|518.96|516.56|518.79|516.39|518.96|516.56|518.79|516.39|0
1652806350000|2022-05-17 16:52:30|518.61|516.21|518.61|516.21|518.61|516.21|518.61|516.21|0
1652806360000|2022-05-17 16:52:40|518.52|516.12|518.79|516.39|518.79|516.39|518.52|516.12|0
1652806370000|2022-05-17 16:52:50|518.96|516.56|518.96|516.56|518.96|516.56|518.79|516.39|0
1652806380000|2022-05-17 16:53:00|518.79|516.39|518.79|516.39|519.14|516.74|518.79|516.39|0
1652806390000|2022-05-17 16:53:10|518.96|516.56|518.96|516.56|519.06|516.66|518.96|516.56|0
1652806400000|2022-05-17 16:53:20|519.14|516.74|519.41|517.01|519.41|517.01|519.14|516.74|0
1652806410000|2022-05-17 16:53:30|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1652806420000|2022-05-17 16:53:40|519.5|517.1|519.68|517.28|519.68|517.28|519.5|517.1|0
1652806430000|2022-05-17 16:53:50|519.86|517.46|519.86|517.46|520.4|518|519.86|517.46|0
1652806440000|2022-05-17 16:54:00|519.68|517.28|519.86|517.46|520.04|517.64|519.68|517.28|0
1652806450000|2022-05-17 16:54:10|520.22|517.82|520.04|517.64|520.22|517.82|520.04|517.64|0
1652806460000|2022-05-17 16:54:20|520.22|517.82|520.4|518|520.57|518.17|520.22|517.82|0
1652806470000|2022-05-17 16:54:30|520.57|518.17|520.75|518.35|520.75|518.35|520.57|518.17|0
1652806480000|2022-05-17 16:54:40|520.57|518.17|520.4|518|520.75|518.35|520.4|518|0
1652806490000|2022-05-17 16:54:50|520.22|517.82|519.68|517.28|520.22|517.82|519.68|517.28|0
1652806500000|2022-05-17 16:55:00|519.5|517.1|519.5|517.1|519.68|517.28|519.5|517.1|0
1652806510000|2022-05-17 16:55:10|519.68|517.28|519.68|517.28|520.22|517.82|519.68|517.28|0
1652806520000|2022-05-17 16:55:20|520.04|517.64|520.4|518|520.4|518|520.04|517.64|0
1652806530000|2022-05-17 16:55:30|520.04|517.64|519.68|517.28|520.04|517.64|519.68|517.28|0
1652806540000|2022-05-17 16:55:40|520.04|517.64|519.59|517.19|520.04|517.64|519.59|517.19|0
1652806550000|2022-05-17 16:55:50|519.86|517.46|520.04|517.64|520.22|517.82|519.86|517.46|0
1652806560000|2022-05-17 16:56:00|519.86|517.46|520.04|517.64|520.04|517.64|519.86|517.46|0
1652806570000|2022-05-17 16:56:10|520.22|517.82|520.57|518.17|520.57|518.17|520.22|517.82|0
1652806580000|2022-05-17 16:56:20|520.39|517.99|520.75|518.35|520.75|518.35|520.39|517.99|0
1652806590000|2022-05-17 16:56:30|520.39|517.99|520.04|517.64|520.39|517.99|520.04|517.64|0
1652806600000|2022-05-17 16:56:40|519.86|517.46|520.22|517.82|520.22|517.82|519.86|517.46|0
1652806610000|2022-05-17 16:56:50|520.39|517.99|520.04|517.64|520.39|517.99|520.04|517.64|0
1652806620000|2022-05-17 16:57:00|520.13|517.73|520.04|517.64|520.57|518.17|520.04|517.64|0
1652806630000|2022-05-17 16:57:10|520.22|517.82|520.22|517.82|520.22|517.82|520.04|517.64|0
1652806640000|2022-05-17 16:57:20|520.04|517.64|520.39|517.99|520.39|517.99|520.04|517.64|0
1652806650000|2022-05-17 16:57:30|520.57|518.17|520.75|518.35|520.75|518.35|520.57|518.17|0
1652806660000|2022-05-17 16:57:40|520.93|518.53|520.57|518.17|521.29|518.89|520.57|518.17|0
1652806670000|2022-05-17 16:57:50|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1652806680000|2022-05-17 16:58:00|520.39|517.99|520.22|517.82|520.39|517.99|520.22|517.82|0
1652806690000|2022-05-17 16:58:10|520.04|517.64|519.86|517.46|520.04|517.64|519.86|517.46|0
1652806700000|2022-05-17 16:58:20|519.68|517.28|519.86|517.46|519.86|517.46|519.68|517.28|0
1652806710000|2022-05-17 16:58:30|519.68|517.28|519.86|517.46|519.86|517.46|519.68|517.28|0
1652806720000|2022-05-17 16:58:40|519.68|517.28|519.86|517.46|520.04|517.64|519.68|517.28|0
1652806730000|2022-05-17 16:58:50|519.68|517.28|520.21|517.81|520.21|517.81|519.68|517.28|0
1652806740000|2022-05-17 16:59:00|519.86|517.46|519.68|517.28|519.86|517.46|519.68|517.28|0
1652806750000|2022-05-17 16:59:10|519.86|517.46|519.5|517.1|519.86|517.46|519.5|517.1|0
1652806760000|2022-05-17 16:59:20|519.68|517.28|519.86|517.46|519.86|517.46|519.59|517.19|0
1652806770000|2022-05-17 16:59:30|520.04|517.64|520.04|517.64|520.04|517.64|519.86|517.46|0
1652806780000|2022-05-17 16:59:40|520.21|517.81|520.04|517.64|520.21|517.81|520.04|517.64|0
1652806790000|2022-05-17 16:59:50|520.21|517.81|520.04|517.64|520.31|517.91|520.04|517.64|0
1652806800000|2022-05-17 17:00:00|520.21|517.81|520.04|517.64|520.39|517.99|520.04|517.64|0
1652806810000|2022-05-17 17:00:10|520.21|517.81|520.21|517.81|520.21|517.81|520.21|517.81|0
1652806820000|2022-05-17 17:00:20|520.39|517.99|520.75|518.35|520.75|518.35|520.21|517.81|0
1652806830000|2022-05-17 17:00:30|520.57|518.17|520.57|518.17|520.57|518.17|520.39|517.99|0
1652806840000|2022-05-17 17:00:40|520.75|518.35|520.57|518.17|520.93|518.53|520.57|518.17|0
1652806860000|2022-05-17 17:01:00|520.93|518.53|521.29|518.89|521.29|518.89|520.93|518.53|0
1652806870000|2022-05-17 17:01:10|521.11|518.71|521.29|518.89|521.29|518.89|520.93|518.53|0
1652806880000|2022-05-17 17:01:20|521.83|519.43|522.19|519.79|522.19|519.79|521.83|519.43|0
1652806890000|2022-05-17 17:01:30|522.37|519.97|522.01|519.61|522.37|519.97|522.01|519.61|0
1652806900000|2022-05-17 17:01:40|522.19|519.79|522.37|519.97|522.37|519.97|522.01|519.61|0
1652806910000|2022-05-17 17:01:50|522.54|520.14|523.62|521.22|523.62|521.22|522.54|520.14|0
1652806920000|2022-05-17 17:02:00|523.8|521.4|524.52|522.12|524.52|522.12|523.8|521.4|0
1652806930000|2022-05-17 17:02:10|524.7|522.3|525.06|522.66|525.06|522.66|524.7|522.3|0
1652806940000|2022-05-17 17:02:20|525.24|522.84|525.42|523.02|525.6|523.2|525.24|522.84|0
1652806950000|2022-05-17 17:02:30|525.6|523.2|524.34|521.94|525.6|523.2|524.34|521.94|0
1652806960000|2022-05-17 17:02:40|523.44|521.04|523.62|521.22|523.62|521.22|523.08|520.68|0
1652806970000|2022-05-17 17:02:50|524.16|521.76|524.16|521.76|524.34|521.94|524.16|521.76|0
1652806980000|2022-05-17 17:03:00|524.34|521.94|524.52|522.12|524.7|522.3|524.34|521.94|0
1652806990000|2022-05-17 17:03:10|524.34|521.94|523.98|521.58|524.34|521.94|523.98|521.58|0
1652807000000|2022-05-17 17:03:20|523.8|521.4|523.26|520.86|523.8|521.4|523.08|520.68|0
1652807010000|2022-05-17 17:03:30|523.36|520.96|523.08|520.68|523.36|520.96|523.08|520.68|0
1652807020000|2022-05-17 17:03:40|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1652807030000|2022-05-17 17:03:50|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1652807040000|2022-05-17 17:04:00|522.9|520.5|522.01|519.61|523.08|520.68|522.01|519.61|0
1652807050000|2022-05-17 17:04:10|521.83|519.43|521.65|519.25|521.83|519.43|521.65|519.25|0
1652807060000|2022-05-17 17:04:20|521.83|519.43|521.83|519.43|522.01|519.61|521.83|519.43|0
1652807070000|2022-05-17 17:04:30|521.65|519.25|522.19|519.79|522.19|519.79|521.65|519.25|0
1652807080000|2022-05-17 17:04:40|522.01|519.61|521.47|519.07|522.01|519.61|521.47|519.07|0
1652807090000|2022-05-17 17:04:50|521.65|519.25|521.65|519.25|521.65|519.25|521.47|519.07|0
1652807100000|2022-05-17 17:05:00|522.18|519.78|521.47|519.07|522.18|519.78|521.47|519.07|0
1652807110000|2022-05-17 17:05:10|521.11|518.71|520.93|518.53|521.11|518.71|520.93|518.53|0
1652807120000|2022-05-17 17:05:20|521.11|518.71|521.29|518.89|521.47|519.07|521.11|518.71|0
1652807130000|2022-05-17 17:05:30|521.47|519.07|520.93|518.53|521.47|519.07|520.93|518.53|0
1652807140000|2022-05-17 17:05:40|521.11|518.71|520.57|518.17|521.11|518.71|520.57|518.17|0
1652807150000|2022-05-17 17:05:50|520.39|517.99|519.5|517.1|520.39|517.99|519.5|517.1|0
1652807160000|2022-05-17 17:06:00|519.32|516.92|519.68|517.28|519.85|517.45|519.32|516.92|0
1652807170000|2022-05-17 17:06:10|519.32|516.92|519.5|517.1|519.5|517.1|519.05|516.65|0
1652807180000|2022-05-17 17:06:20|519.41|517.01|519.14|516.74|519.41|517.01|519.14|516.74|0
1652807190000|2022-05-17 17:06:30|518.78|516.38|519.14|516.74|519.14|516.74|518.78|516.38|0
1652807200000|2022-05-17 17:06:40|518.96|516.56|518.78|516.38|518.96|516.56|518.42|516.02|0
1652807210000|2022-05-17 17:06:50|518.96|516.56|518.96|516.56|518.96|516.56|518.78|516.38|0
1652807220000|2022-05-17 17:07:00|519.32|516.92|519.32|516.92|519.5|517.1|519.32|516.92|0
1652807230000|2022-05-17 17:07:10|519.5|517.1|519.67|517.27|519.67|517.27|519.5|517.1|0
1652807240000|2022-05-17 17:07:20|519.85|517.45|519.32|516.92|519.85|517.45|519.32|516.92|0
1652807250000|2022-05-17 17:07:30|519.5|517.1|519.5|517.1|519.5|517.1|519.32|516.92|0
1652807260000|2022-05-17 17:07:40|519.32|516.92|519.67|517.27|519.67|517.27|519.14|516.74|0
1652807270000|2022-05-17 17:07:50|519.59|517.19|519.67|517.27|519.77|517.37|519.5|517.1|0
1652807280000|2022-05-17 17:08:00|519.5|517.1|519.32|516.92|519.5|517.1|519.14|516.74|0
1652807290000|2022-05-17 17:08:10|518.78|516.38|518.87|516.47|518.96|516.56|518.78|516.38|0
1652807300000|2022-05-17 17:08:20|518.78|516.38|519.14|516.74|519.14|516.74|518.78|516.38|0
1652807310000|2022-05-17 17:08:30|518.78|516.38|519.14|516.74|519.14|516.74|518.78|516.38|0
1652807320000|2022-05-17 17:08:40|518.96|516.56|518.42|516.02|518.96|516.56|518.42|516.02|0
1652807330000|2022-05-17 17:08:50|518.24|515.84|518.06|515.66|518.24|515.84|518.06|515.66|0
1652807340000|2022-05-17 17:09:00|517.71|515.31|517.53|515.13|517.71|515.31|517.35|514.95|0
1652807350000|2022-05-17 17:09:10|517.71|515.31|518.24|515.84|518.24|515.84|517.71|515.31|0
1652807360000|2022-05-17 17:09:20|518.42|516.02|518.6|516.2|518.6|516.2|518.42|516.02|0
1652807370000|2022-05-17 17:09:30|518.78|516.38|518.06|515.66|518.78|516.38|518.06|515.66|0
1652807380000|2022-05-17 17:09:40|518.42|516.02|518.42|516.02|518.42|516.02|518.06|515.66|0
1652807390000|2022-05-17 17:09:50|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1652807400000|2022-05-17 17:10:00|518.78|516.38|518.42|516.02|518.78|516.38|518.24|515.84|0
1652807410000|2022-05-17 17:10:10|518.06|515.66|518.6|516.2|518.6|516.2|518.06|515.66|0
1652807420000|2022-05-17 17:10:20|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1652807430000|2022-05-17 17:10:30|519.14|516.74|519.14|516.74|519.32|516.92|519.05|516.65|0
1652807440000|2022-05-17 17:10:40|519.23|516.83|519.05|516.65|519.23|516.83|518.96|516.56|0
1652807450000|2022-05-17 17:10:50|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1652807460000|2022-05-17 17:11:00|518.78|516.38|518.42|516.02|518.78|516.38|518.42|516.02|0
1652807470000|2022-05-17 17:11:10|518.24|515.84|518.06|515.66|518.24|515.84|518.06|515.66|0
1652807480000|2022-05-17 17:11:20|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1652807490000|2022-05-17 17:11:30|518.06|515.66|517.71|515.31|518.24|515.84|517.71|515.31|0
1652807500000|2022-05-17 17:11:40|517.35|514.95|517.53|515.13|517.53|515.13|517.35|514.95|0
1652807510000|2022-05-17 17:11:50|517.89|515.49|517.89|515.49|517.89|515.49|517.89|515.49|0
1652807520000|2022-05-17 17:12:00|517.53|515.13|518.24|515.84|518.24|515.84|517.53|515.13|0
1652807530000|2022-05-17 17:12:10|518.06|515.66|517.71|515.31|518.06|515.66|517.71|515.31|0
1652807540000|2022-05-17 17:12:20|517.8|515.4|517.98|515.58|518.06|515.66|517.8|515.4|0
1652807550000|2022-05-17 17:12:30|517.71|515.31|517.35|514.95|518.06|515.66|517.35|514.95|0
1652807560000|2022-05-17 17:12:40|517.17|514.77|517.35|514.95|517.35|514.95|517.17|514.77|0
1652807570000|2022-05-17 17:12:50|516.99|514.59|516.81|514.41|516.99|514.59|516.73|514.33|0
1652807580000|2022-05-17 17:13:00|516.99|514.59|516.46|514.06|516.99|514.59|516.46|514.06|0
1652807590000|2022-05-17 17:13:10|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1652807600000|2022-05-17 17:13:20|516.64|514.24|516.99|514.59|516.99|514.59|516.64|514.24|0
1652807610000|2022-05-17 17:13:30|516.64|514.24|516.19|513.79|516.64|514.24|516.19|513.79|0
1652807620000|2022-05-17 17:13:40|516.37|513.97|515.92|513.52|516.37|513.97|515.92|513.52|0
1652807630000|2022-05-17 17:13:50|515.74|513.34|515.92|513.52|515.92|513.52|515.74|513.34|0
1652807640000|2022-05-17 17:14:00|515.74|513.34|515.74|513.34|515.74|513.34|515.39|512.99|0
1652807650000|2022-05-17 17:14:10|515.57|513.17|516.1|513.7|516.1|513.7|515.57|513.17|0
1652807660000|2022-05-17 17:14:20|516.28|513.88|516.37|513.97|516.37|513.97|516.28|513.88|0
1652807670000|2022-05-17 17:14:30|516.28|513.88|516.28|513.88|516.28|513.88|516.1|513.7|0
1652807680000|2022-05-17 17:14:40|516.1|513.7|516.28|513.88|516.28|513.88|516.1|513.7|0
1652807690000|2022-05-17 17:14:50|516.1|513.7|516.19|513.79|516.19|513.79|515.92|513.52|0
1652807700000|2022-05-17 17:15:00|515.92|513.52|515.39|512.99|515.92|513.52|515.39|512.99|0
1652807710000|2022-05-17 17:15:10|515.21|512.81|515.21|512.81|515.21|512.81|514.85|512.45|0
1652807720000|2022-05-17 17:15:20|515.39|512.99|515.39|512.99|515.48|513.08|515.39|512.99|0
1652807730000|2022-05-17 17:15:30|515.74|513.34|514.67|512.27|515.74|513.34|514.67|512.27|0
1652807740000|2022-05-17 17:15:40|514.85|512.45|514.67|512.27|514.85|512.45|514.5|512.1|0
1652807750000|2022-05-17 17:15:50|514.85|512.45|515.21|512.81|515.21|512.81|514.85|512.45|0
1652807760000|2022-05-17 17:16:00|515.39|512.99|514.85|512.45|515.39|512.99|514.85|512.45|0
1652807770000|2022-05-17 17:16:10|514.67|512.27|514.94|512.54|514.94|512.54|514.67|512.27|0
1652807780000|2022-05-17 17:16:20|515.03|512.63|515.03|512.63|515.21|512.81|515.03|512.63|0
1652807790000|2022-05-17 17:16:30|514.85|512.45|514.67|512.27|514.85|512.45|514.5|512.1|0
1652807800000|2022-05-17 17:16:40|514.5|512.1|514.67|512.27|514.67|512.27|514.5|512.1|0
1652807810000|2022-05-17 17:16:50|514.5|512.1|514.85|512.45|514.85|512.45|514.5|512.1|0
1652807820000|2022-05-17 17:17:00|514.5|512.1|515.03|512.63|515.03|512.63|514.5|512.1|0
1652807830000|2022-05-17 17:17:10|514.67|512.27|514.5|512.1|514.85|512.45|514.5|512.1|0
1652807840000|2022-05-17 17:17:20|514.32|511.92|513.96|511.56|514.32|511.92|513.96|511.56|0
1652807850000|2022-05-17 17:17:30|513.78|511.38|513.61|511.21|513.96|511.56|513.61|511.21|0
1652807860000|2022-05-17 17:17:40|513.78|511.38|513.88|511.48|513.88|511.48|513.78|511.38|0
1652807870000|2022-05-17 17:17:50|513.78|511.38|513.61|511.21|513.96|511.56|513.61|511.21|0
1652807880000|2022-05-17 17:18:00|513.78|511.38|514.14|511.74|514.14|511.74|513.78|511.38|0
1652807890000|2022-05-17 17:18:10|514.5|512.1|514.5|512.1|514.5|512.1|514.32|511.92|0
1652807900000|2022-05-17 17:18:20|514.67|512.27|514.32|511.92|514.67|512.27|514.32|511.92|0
1652807910000|2022-05-17 17:18:30|514.23|511.83|514.5|512.1|514.5|512.1|514.23|511.83|0
1652807920000|2022-05-17 17:18:40|514.49|512.09|514.49|512.09|514.49|512.09|514.32|511.92|0
1652807930000|2022-05-17 17:18:50|514.67|512.27|514.14|511.74|514.67|512.27|514.14|511.74|0
1652807940000|2022-05-17 17:19:00|513.96|511.56|514.49|512.09|514.49|512.09|513.96|511.56|0
1652807950000|2022-05-17 17:19:10|514.85|512.45|514.49|512.09|514.85|512.45|514.49|512.09|0
1652807960000|2022-05-17 17:19:20|514.32|511.92|514.49|512.09|514.49|512.09|514.32|511.92|0
1652807970000|2022-05-17 17:19:30|514.32|511.92|514.49|512.09|514.49|512.09|514.32|511.92|0
1652807980000|2022-05-17 17:19:40|514.67|512.27|514.49|512.09|514.85|512.45|514.49|512.09|0
1652807990000|2022-05-17 17:19:50|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1652808000000|2022-05-17 17:20:00|515.03|512.63|514.67|512.27|515.03|512.63|514.67|512.27|0
1652808010000|2022-05-17 17:20:10|514.85|512.45|514.32|511.92|514.85|512.45|514.32|511.92|0
1652808020000|2022-05-17 17:20:20|514.14|511.74|514.14|511.74|514.14|511.74|514.14|511.74|0
1652808030000|2022-05-17 17:20:30|513.96|511.56|514.32|511.92|514.32|511.92|513.96|511.56|0
1652808040000|2022-05-17 17:20:40|513.96|511.56|514.14|511.74|514.14|511.74|513.96|511.56|0
1652808050000|2022-05-17 17:20:50|514.32|511.92|514.49|512.09|514.49|512.09|514.32|511.92|0
1652808060000|2022-05-17 17:21:00|514.14|511.74|514.49|512.09|514.49|512.09|514.14|511.74|0
1652808070000|2022-05-17 17:21:10|514.85|512.45|514.67|512.27|514.85|512.45|514.67|512.27|0
1652808080000|2022-05-17 17:21:20|514.85|512.45|514.67|512.27|514.85|512.45|514.49|512.09|0
1652808090000|2022-05-17 17:21:30|514.85|512.45|514.49|512.09|514.85|512.45|514.49|512.09|0
1652808100000|2022-05-17 17:21:40|514.59|512.19|514.49|512.09|514.59|512.19|514.49|512.09|0
1652808110000|2022-05-17 17:21:50|514.32|511.92|514.49|512.09|514.49|512.09|514.32|511.92|0
1652808120000|2022-05-17 17:22:00|514.85|512.45|514.49|512.09|514.85|512.45|514.49|512.09|0
1652808130000|2022-05-17 17:22:10|515.03|512.63|515.03|512.63|515.03|512.63|514.94|512.54|0
1652808140000|2022-05-17 17:22:20|515.38|512.98|515.03|512.63|515.38|512.98|515.03|512.63|0
1652808150000|2022-05-17 17:22:30|515.21|512.81|515.21|512.81|515.38|512.98|515.21|512.81|0
1652808160000|2022-05-17 17:22:40|515.38|512.98|515.38|512.98|515.38|512.98|515.21|512.81|0
1652808170000|2022-05-17 17:22:50|515.74|513.34|515.74|513.34|515.74|513.34|515.38|512.98|0
1652808180000|2022-05-17 17:23:00|515.92|513.52|516.45|514.05|516.45|514.05|515.92|513.52|0
1652808190000|2022-05-17 17:23:10|516.99|514.59|516.81|514.41|516.99|514.59|516.81|514.41|0
1652808200000|2022-05-17 17:23:20|516.99|514.59|517.35|514.95|517.35|514.95|516.99|514.59|0
1652808210000|2022-05-17 17:23:30|517.7|515.3|517.17|514.77|517.7|515.3|517.17|514.77|0
1652808220000|2022-05-17 17:23:40|517.26|514.86|517.7|515.3|517.7|515.3|517.26|514.86|0
1652808230000|2022-05-17 17:23:50|517.52|515.12|517.17|514.77|517.7|515.3|517.17|514.77|0
1652808240000|2022-05-17 17:24:00|516.81|514.41|517.17|514.77|517.17|514.77|516.81|514.41|0
1652808250000|2022-05-17 17:24:10|516.63|514.23|517.17|514.77|517.17|514.77|516.63|514.23|0
1652808260000|2022-05-17 17:24:20|517.35|514.95|517.35|514.95|517.35|514.95|517.35|514.95|0
1652808270000|2022-05-17 17:24:30|517.52|515.12|517.8|515.4|517.88|515.48|517.52|515.12|0
1652808280000|2022-05-17 17:24:40|518.06|515.66|517.8|515.4|518.06|515.66|517.8|515.4|0
1652808290000|2022-05-17 17:24:50|517.7|515.3|517.88|515.48|518.06|515.66|517.7|515.3|0
1652808300000|2022-05-17 17:25:00|517.7|515.3|518.06|515.66|518.06|515.66|517.35|514.95|0
1652808310000|2022-05-17 17:25:10|518.42|516.02|518.42|516.02|518.42|516.02|518.24|515.84|0
1652808320000|2022-05-17 17:25:20|518.6|516.2|518.06|515.66|518.6|516.2|518.06|515.66|0
1652808330000|2022-05-17 17:25:30|518.24|515.84|518.42|516.02|518.42|516.02|518.24|515.84|0
1652808340000|2022-05-17 17:25:40|518.24|515.84|518.33|515.93|518.33|515.93|517.7|515.3|0
1652808350000|2022-05-17 17:25:50|518.24|515.84|518.06|515.66|518.24|515.84|518.06|515.66|0
1652808360000|2022-05-17 17:26:00|517.88|515.48|516.99|514.59|517.88|515.48|516.99|514.59|0
1652808370000|2022-05-17 17:26:10|516.63|514.23|516.63|514.23|516.63|514.23|516.45|514.05|0
1652808380000|2022-05-17 17:26:20|516.45|514.05|516.63|514.23|516.63|514.23|516.27|513.87|0
1652808390000|2022-05-17 17:26:30|516.45|514.05|515.74|513.34|516.45|514.05|515.74|513.34|0
1652808400000|2022-05-17 17:26:40|515.92|513.52|516.1|513.7|516.1|513.7|515.56|513.16|0
1652808410000|2022-05-17 17:26:50|516.27|513.87|515.92|513.52|516.27|513.87|515.92|513.52|0
1652808420000|2022-05-17 17:27:00|516.45|514.05|516.63|514.23|516.63|514.23|516.45|514.05|0
1652808430000|2022-05-17 17:27:10|516.81|514.41|516.99|514.59|517.34|514.94|516.81|514.41|0
1652808440000|2022-05-17 17:27:20|517.17|514.77|517.34|514.94|517.34|514.94|517.17|514.77|0
1652808450000|2022-05-17 17:27:30|517.52|515.12|516.99|514.59|517.52|515.12|516.99|514.59|0
1652808460000|2022-05-17 17:27:40|517.17|514.77|517.34|514.94|517.52|515.12|517.17|514.77|0
1652808470000|2022-05-17 17:27:50|517.52|515.12|516.99|514.59|517.7|515.3|516.99|514.59|0
1652808480000|2022-05-17 17:28:00|517.17|514.77|517.52|515.12|517.52|515.12|517.08|514.68|0
1652808490000|2022-05-17 17:28:10|518.06|515.66|517.7|515.3|518.06|515.66|517.7|515.3|0
1652808500000|2022-05-17 17:28:20|517.52|515.12|518.24|515.84|518.24|515.84|517.52|515.12|0
1652808510000|2022-05-17 17:28:30|518.06|515.66|518.42|516.02|518.42|516.02|517.7|515.3|0
1652808520000|2022-05-17 17:28:40|518.06|515.66|517.52|515.12|518.06|515.66|517.52|515.12|0
1652808530000|2022-05-17 17:28:50|517.34|514.94|517.34|514.94|517.52|515.12|517.34|514.94|0
1652808540000|2022-05-17 17:29:00|517.17|514.77|517.88|515.48|517.88|515.48|517.17|514.77|0
1652808550000|2022-05-17 17:29:10|517.7|515.3|518.24|515.84|518.24|515.84|517.7|515.3|0
1652808560000|2022-05-17 17:29:20|518.06|515.66|518.59|516.19|518.59|516.19|518.06|515.66|0
1652808570000|2022-05-17 17:29:30|518.42|516.02|518.06|515.66|518.59|516.19|518.06|515.66|0
1652808580000|2022-05-17 17:29:40|518.24|515.84|518.77|516.37|518.77|516.37|518.24|515.84|0
1652808590000|2022-05-17 17:29:50|518.87|516.47|518.42|516.02|518.87|516.47|518.42|516.02|0
1652808600000|2022-05-17 17:30:00|518.59|516.19|518.77|516.37|518.77|516.37|518.59|516.19|0
1652808610000|2022-05-17 17:30:10|518.42|516.02|517.7|515.3|518.42|516.02|517.7|515.3|0
1652808620000|2022-05-17 17:30:20|517.52|515.12|517.34|514.94|517.52|515.12|517.34|514.94|0
1652808630000|2022-05-17 17:30:30|517.16|514.76|516.99|514.59|517.16|514.76|516.99|514.59|0
1652808640000|2022-05-17 17:30:40|516.81|514.41|516.99|514.59|517.16|514.76|516.81|514.41|0
1652808650000|2022-05-17 17:30:50|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1652808660000|2022-05-17 17:31:00|516.27|513.87|516.37|513.97|516.45|514.05|516.27|513.87|0
1652808670000|2022-05-17 17:31:10|516.81|514.41|516.99|514.59|517.16|514.76|516.81|514.41|0
1652808680000|2022-05-17 17:31:20|516.81|514.41|516.45|514.05|516.81|514.41|516.45|514.05|0
1652808690000|2022-05-17 17:31:30|516.63|514.23|516.99|514.59|516.99|514.59|516.63|514.23|0
1652808700000|2022-05-17 17:31:40|517.16|514.76|517.16|514.76|517.34|514.94|517.16|514.76|0
1652808710000|2022-05-17 17:31:50|517.7|515.3|517.34|514.94|517.7|515.3|517.34|514.94|0
1652808720000|2022-05-17 17:32:00|517.26|514.86|517.34|514.94|517.34|514.94|517.16|514.76|0
1652808730000|2022-05-17 17:32:10|517.16|514.76|517.52|515.12|517.52|515.12|517.16|514.76|0
1652808740000|2022-05-17 17:32:20|517.7|515.3|517.88|515.48|517.88|515.48|517.7|515.3|0
1652808750000|2022-05-17 17:32:30|518.06|515.66|517.97|515.57|518.06|515.66|517.97|515.57|0
1652808760000|2022-05-17 17:32:40|517.88|515.48|517.52|515.12|517.88|515.48|517.52|515.12|0
1652808770000|2022-05-17 17:32:50|517.7|515.3|516.99|514.59|517.7|515.3|516.99|514.59|0
1652808780000|2022-05-17 17:33:00|517.16|514.76|517.16|514.76|517.16|514.76|517.16|514.76|0
1652808790000|2022-05-17 17:33:10|516.99|514.59|517.16|514.76|517.34|514.94|516.99|514.59|0
1652808800000|2022-05-17 17:33:20|516.99|514.59|516.63|514.23|516.99|514.59|516.63|514.23|0
1652808810000|2022-05-17 17:33:30|516.81|514.41|516.81|514.41|516.81|514.41|516.81|514.41|0
1652808820000|2022-05-17 17:33:40|516.63|514.23|516.27|513.87|516.63|514.23|516.27|513.87|0
1652808830000|2022-05-17 17:33:50|516.09|513.69|516.27|513.87|516.27|513.87|516.09|513.69|0
1652808840000|2022-05-17 17:34:00|516.09|513.69|515.91|513.51|516.09|513.69|515.74|513.34|0
1652808850000|2022-05-17 17:34:10|516.09|513.69|515.91|513.51|516.09|513.69|515.74|513.34|0
1652808860000|2022-05-17 17:34:20|516.27|513.87|516.45|514.05|516.45|514.05|516.27|513.87|0
1652808870000|2022-05-17 17:34:30|516.63|514.23|516.27|513.87|516.63|514.23|516.27|513.87|0
1652808880000|2022-05-17 17:34:40|516.45|514.05|516.81|514.41|516.81|514.41|516.45|514.05|0
1652808890000|2022-05-17 17:34:50|516.98|514.58|517.16|514.76|517.16|514.76|516.98|514.58|0
1652808900000|2022-05-17 17:35:00|516.98|514.58|516.98|514.58|517.16|514.76|516.98|514.58|0
1652808910000|2022-05-17 17:35:10|517.34|514.94|517.7|515.3|517.7|515.3|517.34|514.94|0
1652808920000|2022-05-17 17:35:20|517.88|515.48|517.88|515.48|518.41|516.01|517.88|515.48|0
1652808930000|2022-05-17 17:35:30|518.06|515.66|516.98|514.58|518.06|515.66|516.98|514.58|0
1652808940000|2022-05-17 17:35:40|517.34|514.94|517.34|514.94|517.34|514.94|516.98|514.58|0
1652808950000|2022-05-17 17:35:50|517.16|514.76|516.98|514.58|517.16|514.76|516.98|514.58|0
1652808960000|2022-05-17 17:36:00|516.9|514.5|516.45|514.05|516.9|514.5|516.27|513.87|0
1652808970000|2022-05-17 17:36:10|516.81|514.41|516.98|514.58|517.16|514.76|516.81|514.41|0
1652808980000|2022-05-17 17:36:20|516.63|514.23|516.98|514.58|516.98|514.58|516.63|514.23|0
1652808990000|2022-05-17 17:36:30|517.16|514.76|517.34|514.94|517.34|514.94|517.16|514.76|0
1652809000000|2022-05-17 17:36:40|517.52|515.12|517.08|514.68|517.52|515.12|517.08|514.68|0
1652809010000|2022-05-17 17:36:50|517.52|515.12|516.98|514.58|517.52|515.12|516.98|514.58|0
1652809020000|2022-05-17 17:37:00|516.81|514.41|517.34|514.94|517.34|514.94|516.81|514.41|0
1652809030000|2022-05-17 17:37:10|517.16|514.76|517.16|514.76|517.16|514.76|517.16|514.76|0
1652809040000|2022-05-17 17:37:20|516.98|514.58|516.81|514.41|516.98|514.58|516.81|514.41|0
1652809050000|2022-05-17 17:37:30|516.63|514.23|516.45|514.05|516.63|514.23|516.45|514.05|0
1652809060000|2022-05-17 17:37:40|516.63|514.23|516.81|514.41|516.81|514.41|516.45|514.05|0
1652809070000|2022-05-17 17:37:50|516.45|514.05|516.27|513.87|516.45|514.05|516.27|513.87|0
1652809080000|2022-05-17 17:38:00|516.09|513.69|515.74|513.34|516.18|513.78|515.74|513.34|0
1652809090000|2022-05-17 17:38:10|515.91|513.51|515.91|513.51|516.27|513.87|515.91|513.51|0
1652809100000|2022-05-17 17:38:20|516.27|513.87|516.27|513.87|516.27|513.87|516.09|513.69|0
1652809110000|2022-05-17 17:38:30|516.45|514.05|516.27|513.87|516.8|514.4|516.27|513.87|0
1652809120000|2022-05-17 17:38:40|516.09|513.69|515.73|513.33|516.09|513.69|515.73|513.33|0
1652809130000|2022-05-17 17:38:50|515.91|513.51|515.73|513.33|515.91|513.51|515.73|513.33|0
1652809140000|2022-05-17 17:39:00|515.56|513.16|515.91|513.51|515.91|513.51|515.29|512.89|0
1652809150000|2022-05-17 17:39:10|516.09|513.69|516.27|513.87|516.27|513.87|516.09|513.69|0
1652809160000|2022-05-17 17:39:20|516.09|513.69|516.63|514.23|516.63|514.23|516.09|513.69|0
1652809170000|2022-05-17 17:39:30|516.45|514.05|516.63|514.23|516.63|514.23|516.45|514.05|0
1652809180000|2022-05-17 17:39:40|516.27|513.87|515.91|513.51|516.27|513.87|515.91|513.51|0
1652809190000|2022-05-17 17:39:50|516.09|513.69|516.18|513.78|516.27|513.87|516.09|513.69|0
1652809200000|2022-05-17 17:40:00|516.27|513.87|516.45|514.05|516.63|514.23|516.27|513.87|0
1652809210000|2022-05-17 17:40:10|516.27|513.87|516.63|514.23|516.63|514.23|516.27|513.87|0
1652809220000|2022-05-17 17:40:20|516.27|513.87|516.8|514.4|516.8|514.4|516.27|513.87|0
1652809230000|2022-05-17 17:40:30|516.63|514.23|516.8|514.4|516.8|514.4|516.63|514.23|0
1652809240000|2022-05-17 17:40:40|516.63|514.23|516.8|514.4|516.8|514.4|516.63|514.23|0
1652809250000|2022-05-17 17:40:50|516.63|514.23|516.54|514.14|516.63|514.23|516.27|513.87|0
1652809260000|2022-05-17 17:41:00|516.45|514.05|516.09|513.69|516.45|514.05|516.09|513.69|0
1652809270000|2022-05-17 17:41:10|516.8|514.4|517.34|514.94|517.34|514.94|516.8|514.4|0
1652809280000|2022-05-17 17:41:20|517.52|515.12|517.34|514.94|517.52|515.12|517.34|514.94|0
1652809290000|2022-05-17 17:41:30|517.16|514.76|517.7|515.3|517.7|515.3|517.16|514.76|0
1652809300000|2022-05-17 17:41:40|517.43|515.03|517.52|515.12|517.88|515.48|517.43|515.03|0
1652809310000|2022-05-17 17:41:50|517.7|515.3|517.7|515.3|517.88|515.48|517.7|515.3|0
1652809320000|2022-05-17 17:42:00|517.88|515.48|518.59|516.19|518.59|516.19|517.88|515.48|0
1652809330000|2022-05-17 17:42:10|518.05|515.65|517.52|515.12|518.05|515.65|517.52|515.12|0
1652809340000|2022-05-17 17:42:20|517.34|514.94|517.16|514.76|517.34|514.94|516.8|514.4|0
1652809350000|2022-05-17 17:42:30|516.98|514.58|516.8|514.4|517.07|514.67|516.8|514.4|0
1652809360000|2022-05-17 17:42:40|516.98|514.58|516.98|514.58|516.98|514.58|516.98|514.58|0
1652809370000|2022-05-17 17:42:50|517.34|514.94|516.45|514.05|517.34|514.94|516.45|514.05|0
1652809380000|2022-05-17 17:43:00|516.27|513.87|516.09|513.69|516.27|513.87|516.09|513.69|0
1652809390000|2022-05-17 17:43:10|515.56|513.16|515.91|513.51|515.91|513.51|515.56|513.16|0
1652809400000|2022-05-17 17:43:20|516.27|513.87|516.45|514.05|516.62|514.22|516.27|513.87|0
1652809410000|2022-05-17 17:43:30|516.62|514.22|516.45|514.05|516.62|514.22|516.45|514.05|0
1652809420000|2022-05-17 17:43:40|516.27|513.87|516.27|513.87|516.45|514.05|516.27|513.87|0
1652809430000|2022-05-17 17:43:50|516.45|514.05|516.45|514.05|516.62|514.22|516.27|513.87|0
1652809440000|2022-05-17 17:44:00|516.27|513.87|516.27|513.87|516.27|513.87|516.09|513.69|0
1652809450000|2022-05-17 17:44:10|516.45|514.05|516.62|514.22|516.8|514.4|516.45|514.05|0
1652809460000|2022-05-17 17:44:20|516.45|514.05|516.62|514.22|516.8|514.4|516.45|514.05|0
1652809470000|2022-05-17 17:44:30|516.27|513.87|516.8|514.4|516.8|514.4|516.27|513.87|0
1652809480000|2022-05-17 17:44:40|516.62|514.22|516.72|514.32|516.72|514.32|516.27|513.87|0
1652809490000|2022-05-17 17:44:50|516.62|514.22|516.8|514.4|516.8|514.4|516.62|514.22|0
1652809500000|2022-05-17 17:45:00|517.16|514.76|517.34|514.94|517.34|514.94|517.16|514.76|0
1652809510000|2022-05-17 17:45:10|517.7|515.3|517.87|515.47|518.05|515.65|517.7|515.3|0
1652809520000|2022-05-17 17:45:20|517.7|515.3|518.23|515.83|518.23|515.83|517.7|515.3|0
1652809530000|2022-05-17 17:45:30|518.05|515.65|518.23|515.83|518.23|515.83|518.05|515.65|0
1652809540000|2022-05-17 17:45:40|518.41|516.01|518.41|516.01|518.41|516.01|518.05|515.65|0
1652809550000|2022-05-17 17:45:50|518.23|515.83|518.41|516.01|518.41|516.01|518.23|515.83|0
1652809560000|2022-05-17 17:46:00|518.59|516.19|518.77|516.37|518.77|516.37|518.59|516.19|0
1652809570000|2022-05-17 17:46:10|518.68|516.28|518.23|515.83|518.77|516.37|518.23|515.83|0
1652809580000|2022-05-17 17:46:20|518.59|516.19|518.59|516.19|518.59|516.19|518.41|516.01|0
1652809590000|2022-05-17 17:46:30|518.41|516.01|518.41|516.01|518.41|516.01|518.23|515.83|0
1652809600000|2022-05-17 17:46:40|518.77|516.37|519.48|517.08|519.48|517.08|518.77|516.37|0
1652809610000|2022-05-17 17:46:50|519.3|516.9|519.3|516.9|519.48|517.08|519.3|516.9|0
1652809620000|2022-05-17 17:47:00|518.95|516.55|518.59|516.19|519.12|516.72|518.59|516.19|0
1652809630000|2022-05-17 17:47:10|518.41|516.01|518.05|515.65|518.41|516.01|518.05|515.65|0
1652809640000|2022-05-17 17:47:20|517.69|515.29|517.61|515.21|517.69|515.29|517.52|515.12|0
1652809650000|2022-05-17 17:47:30|517.69|515.29|517.16|514.76|517.87|515.47|517.16|514.76|0
1652809660000|2022-05-17 17:47:40|516.98|514.58|517.16|514.76|517.34|514.94|516.98|514.58|0
1652809670000|2022-05-17 17:47:50|517.34|514.94|517.69|515.29|517.69|515.29|517.34|514.94|0
1652809680000|2022-05-17 17:48:00|517.43|515.03|518.05|515.65|518.05|515.65|517.43|515.03|0
1652809690000|2022-05-17 17:48:10|517.87|515.47|517.69|515.29|518.05|515.65|517.69|515.29|0
1652809700000|2022-05-17 17:48:20|517.52|515.12|517.97|515.57|517.97|515.57|517.52|515.12|0
1652809710000|2022-05-17 17:48:30|517.69|515.29|517.87|515.47|517.87|515.47|517.69|515.29|0
1652809720000|2022-05-17 17:48:40|518.05|515.65|518.05|515.65|518.05|515.65|518.05|515.65|0
1652809730000|2022-05-17 17:48:50|517.87|515.47|517.87|515.47|517.87|515.47|517.52|515.12|0
1652809740000|2022-05-17 17:49:00|517.97|515.57|516.8|514.4|517.97|515.57|516.8|514.4|0
1652809750000|2022-05-17 17:49:10|516.44|514.04|516.98|514.58|516.98|514.58|516.44|514.04|0
1652809760000|2022-05-17 17:49:20|517.16|514.76|517.25|514.85|517.34|514.94|517.16|514.76|0
1652809770000|2022-05-17 17:49:30|517.16|514.76|516.8|514.4|517.16|514.76|516.8|514.4|0
1652809780000|2022-05-17 17:49:40|516.62|514.22|516.62|514.22|516.8|514.4|516.62|514.22|0
1652809790000|2022-05-17 17:49:50|516.44|514.04|516.27|513.87|516.44|514.04|516.27|513.87|0
1652809800000|2022-05-17 17:50:00|516.62|514.22|516.09|513.69|516.62|514.22|516.09|513.69|0
1652809810000|2022-05-17 17:50:10|516.44|514.04|516.27|513.87|516.62|514.22|516.27|513.87|0
1652809820000|2022-05-17 17:50:20|516.44|514.04|516.27|513.87|516.44|514.04|516.27|513.87|0
1652809830000|2022-05-17 17:50:30|516.8|514.4|516.27|513.87|516.8|514.4|516.27|513.87|0
1652809840000|2022-05-17 17:50:40|516.62|514.22|516.8|514.4|516.8|514.4|516.62|514.22|0
1652809850000|2022-05-17 17:50:50|517.16|514.76|517.34|514.94|517.34|514.94|517.16|514.76|0
1652809860000|2022-05-17 17:51:00|516.8|514.4|516.8|514.4|517.34|514.94|516.8|514.4|0
1652809870000|2022-05-17 17:51:10|516.98|514.58|516.62|514.22|516.98|514.58|516.62|514.22|0
1652809880000|2022-05-17 17:51:20|516.8|514.4|516.8|514.4|516.8|514.4|516.62|514.22|0
1652809890000|2022-05-17 17:51:30|516.62|514.22|516.8|514.4|516.8|514.4|516.62|514.22|0
1652809900000|2022-05-17 17:51:40|516.62|514.22|516.44|514.04|516.62|514.22|516.44|514.04|0
1652809910000|2022-05-17 17:51:50|516.62|514.22|516.62|514.22|516.8|514.4|516.62|514.22|0
1652809920000|2022-05-17 17:52:00|516.44|514.04|516.27|513.87|516.62|514.22|516.27|513.87|0
1652809930000|2022-05-17 17:52:10|516.44|514.04|516.44|514.04|516.8|514.4|516.44|514.04|0
1652809940000|2022-05-17 17:52:20|516.62|514.22|516.62|514.22|516.62|514.22|516.62|514.22|0
1652809950000|2022-05-17 17:52:30|516.44|514.04|516.62|514.22|516.8|514.4|516.44|514.04|0
1652809960000|2022-05-17 17:52:40|516.54|514.14|516.62|514.22|516.62|514.22|516.26|513.86|0
1652809970000|2022-05-17 17:52:50|516.98|514.58|516.8|514.4|516.98|514.58|516.62|514.22|0
1652809980000|2022-05-17 17:53:00|516.98|514.58|516.62|514.22|516.98|514.58|516.62|514.22|0
1652809990000|2022-05-17 17:53:10|516.8|514.4|516.54|514.14|516.8|514.4|516.44|514.04|0
1652810000000|2022-05-17 17:53:20|516.44|514.04|516.98|514.58|516.98|514.58|516.44|514.04|0
1652810010000|2022-05-17 17:53:30|516.8|514.4|516.62|514.22|516.8|514.4|516.62|514.22|0
1652810020000|2022-05-17 17:53:40|516.8|514.4|516.26|513.86|516.8|514.4|516.26|513.86|0
1652810040000|2022-05-17 17:54:00|515.91|513.51|516.09|513.69|516.26|513.86|515.73|513.33|0
1652810050000|2022-05-17 17:54:10|516.26|513.86|516.98|514.58|516.98|514.58|516.09|513.69|0
1652810060000|2022-05-17 17:54:20|516.8|514.4|516.98|514.58|516.98|514.58|516.8|514.4|0
1652810070000|2022-05-17 17:54:30|517.16|514.76|516.62|514.22|517.16|514.76|516.44|514.04|0
1652810080000|2022-05-17 17:54:40|516.8|514.4|516.98|514.58|517.33|514.93|516.8|514.4|0
1652810090000|2022-05-17 17:54:50|517.07|514.67|516.98|514.58|517.33|514.93|516.98|514.58|0
1652810100000|2022-05-17 17:55:00|516.62|514.22|516.44|514.04|516.8|514.4|516.44|514.04|0
1652810110000|2022-05-17 17:55:10|516.8|514.4|516.8|514.4|516.98|514.58|516.8|514.4|0
1652810120000|2022-05-17 17:55:20|516.98|514.58|518.05|515.65|518.05|515.65|516.98|514.58|0
1652810130000|2022-05-17 17:55:30|517.87|515.47|517.69|515.29|517.87|515.47|517.69|515.29|0
1652810140000|2022-05-17 17:55:40|517.51|515.11|517.51|515.11|517.69|515.29|517.51|515.11|0
1652810150000|2022-05-17 17:55:50|517.16|514.76|517.33|514.93|517.33|514.93|517.07|514.67|0
1652810160000|2022-05-17 17:56:00|517.16|514.76|517.33|514.93|517.33|514.93|516.98|514.58|0
1652810170000|2022-05-17 17:56:10|516.98|514.58|516.8|514.4|516.98|514.58|516.8|514.4|0
1652810180000|2022-05-17 17:56:20|516.62|514.22|516.44|514.04|516.8|514.4|516.44|514.04|0
1652810190000|2022-05-17 17:56:30|516.09|513.69|516.44|514.04|516.44|514.04|516.09|513.69|0
1652810200000|2022-05-17 17:56:40|516.8|514.4|517.69|515.29|517.69|515.29|516.8|514.4|0
1652810210000|2022-05-17 17:56:50|517.51|515.11|517.51|515.11|517.51|515.11|517.33|514.93|0
1652810220000|2022-05-17 17:57:00|517.33|514.93|517.16|514.76|517.33|514.93|517.16|514.76|0
1652810230000|2022-05-17 17:57:10|517.69|515.29|516.98|514.58|517.69|515.29|516.98|514.58|0
1652810240000|2022-05-17 17:57:20|516.8|514.4|516.98|514.58|517.16|514.76|516.8|514.4|0
1652810250000|2022-05-17 17:57:30|516.8|514.4|516.98|514.58|516.98|514.58|516.8|514.4|0
1652810260000|2022-05-17 17:57:40|516.8|514.4|516.98|514.58|516.98|514.58|516.8|514.4|0
1652810270000|2022-05-17 17:57:50|516.8|514.4|516.98|514.58|516.98|514.58|516.8|514.4|0
1652810280000|2022-05-17 17:58:00|516.62|514.22|516.26|513.86|516.62|514.22|516.26|513.86|0
1652810290000|2022-05-17 17:58:10|516.44|514.04|516.62|514.22|516.8|514.4|516.44|514.04|0
1652810300000|2022-05-17 17:58:20|516.44|514.04|516.8|514.4|516.8|514.4|516.44|514.04|0
1652810310000|2022-05-17 17:58:30|516.62|514.22|516.44|514.04|516.62|514.22|516.44|514.04|0
1652810320000|2022-05-17 17:58:40|516.62|514.22|517.51|515.11|517.51|515.11|516.62|514.22|0
1652810330000|2022-05-17 17:58:50|517.69|515.29|517.69|515.29|517.87|515.47|517.69|515.29|0
1652810340000|2022-05-17 17:59:00|517.87|515.47|518.05|515.65|518.05|515.65|517.69|515.29|0
1652810350000|2022-05-17 17:59:10|517.87|515.47|518.41|516.01|518.41|516.01|517.87|515.47|0
1652810360000|2022-05-17 17:59:20|518.23|515.83|518.41|516.01|518.58|516.18|518.23|515.83|0
1652810370000|2022-05-17 17:59:30|518.76|516.36|518.86|516.46|518.94|516.54|518.76|516.36|0
1652810380000|2022-05-17 17:59:40|518.76|516.36|519.48|517.08|519.48|517.08|518.76|516.36|0
1652810390000|2022-05-17 17:59:50|519.3|516.9|520.19|517.79|520.19|517.79|519.3|516.9|0
1652810400000|2022-05-17 18:00:00|519.48|517.08|518.4|516|519.48|517.08|518.4|516|0
1652810410000|2022-05-17 18:00:10|518.05|515.65|519.12|516.72|519.12|516.72|518.05|515.65|0
1652810420000|2022-05-17 18:00:20|518.94|516.54|518.76|516.36|518.94|516.54|518.76|516.36|0
1652810430000|2022-05-17 18:00:30|518.94|516.54|518.23|515.83|518.94|516.54|518.23|515.83|0
1652810440000|2022-05-17 18:00:40|519.12|516.72|519.3|516.9|519.3|516.9|519.12|516.72|0
1652810450000|2022-05-17 18:00:50|519.12|516.72|519.48|517.08|519.48|517.08|519.12|516.72|0
1652810460000|2022-05-17 18:01:00|520.01|517.61|519.12|516.72|520.01|517.61|519.12|516.72|0
1652810470000|2022-05-17 18:01:10|518.94|516.54|518.4|516|518.94|516.54|518.4|516|0
1652810480000|2022-05-17 18:01:20|518.58|516.18|518.76|516.36|518.76|516.36|518.4|516|0
1652810490000|2022-05-17 18:01:30|518.94|516.54|519.66|517.26|519.66|517.26|518.94|516.54|0
1652810500000|2022-05-17 18:01:40|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1652810510000|2022-05-17 18:01:50|520.01|517.61|520.01|517.61|520.19|517.79|520.01|517.61|0
1652810520000|2022-05-17 18:02:00|519.75|517.35|520.55|518.15|520.55|518.15|519.48|517.08|0
1652810530000|2022-05-17 18:02:10|520.91|518.51|522.17|519.77|522.17|519.77|520.91|518.51|0
1652810540000|2022-05-17 18:02:20|522.44|520.04|522.44|520.04|522.44|520.04|522.17|519.77|0
1652810550000|2022-05-17 18:02:30|522.34|519.94|522.52|520.12|522.7|520.3|522.34|519.94|0
1652810560000|2022-05-17 18:02:40|522.88|520.48|523.42|521.02|523.42|521.02|522.88|520.48|0
1652810570000|2022-05-17 18:02:50|523.78|521.38|524.14|521.74|524.14|521.74|523.78|521.38|0
1652810580000|2022-05-17 18:03:00|523.88|521.48|523.24|520.84|523.88|521.48|523.24|520.84|0
1652810590000|2022-05-17 18:03:10|522.7|520.3|522.52|520.12|522.7|520.3|522.17|519.77|0
1652810600000|2022-05-17 18:03:20|522.17|519.77|521.72|519.32|522.17|519.77|521.63|519.23|0
1652810610000|2022-05-17 18:03:30|521.09|518.69|521.27|518.87|521.27|518.87|521.09|518.69|0
1652810620000|2022-05-17 18:03:40|521.45|519.05|521.09|518.69|521.45|519.05|520.91|518.51|0
1652810630000|2022-05-17 18:03:50|521.27|518.87|521.09|518.69|521.45|519.05|521.09|518.69|0
1652810640000|2022-05-17 18:04:00|520.91|518.51|521.45|519.05|521.63|519.23|520.91|518.51|0
1652810650000|2022-05-17 18:04:10|521.09|518.69|521.45|519.05|521.63|519.23|521.09|518.69|0
1652810660000|2022-05-17 18:04:20|520.91|518.51|520.91|518.51|521.09|518.69|520.91|518.51|0
1652810670000|2022-05-17 18:04:30|521.27|518.87|521.81|519.41|521.81|519.41|521.27|518.87|0
1652810680000|2022-05-17 18:04:40|521.45|519.05|521.99|519.59|521.99|519.59|521.45|519.05|0
1652810690000|2022-05-17 18:04:50|521.81|519.41|521.99|519.59|521.99|519.59|521.81|519.41|0
1652810700000|2022-05-17 18:05:00|520.91|518.51|519.48|517.08|520.91|518.51|519.48|517.08|0
1652810710000|2022-05-17 18:05:10|519.12|516.72|518.32|515.92|519.12|516.72|518.32|515.92|0
1652810720000|2022-05-17 18:05:20|517.87|515.47|517.51|515.11|517.87|515.47|517.51|515.11|0
1652810730000|2022-05-17 18:05:30|517.69|515.29|518.58|516.18|518.58|516.18|517.69|515.29|0
1652810740000|2022-05-17 18:05:40|518.05|515.65|518.58|516.18|518.76|516.36|518.05|515.65|0
1652810750000|2022-05-17 18:05:50|518.4|516|518.4|516|518.4|516|518.05|515.65|0
1652810760000|2022-05-17 18:06:00|518.22|515.82|518.4|516|518.4|516|518.05|515.65|0
1652810770000|2022-05-17 18:06:10|518.58|516.18|518.58|516.18|518.94|516.54|518.58|516.18|0
1652810780000|2022-05-17 18:06:20|518.76|516.36|520.73|518.33|520.91|518.51|518.76|516.36|0
1652810790000|2022-05-17 18:06:30|520.91|518.51|520.55|518.15|521.45|519.05|520.55|518.15|0
1652810800000|2022-05-17 18:06:40|520.37|517.97|519.93|517.53|520.37|517.97|519.83|517.43|0
1652810810000|2022-05-17 18:06:50|520.37|517.97|520.73|518.33|520.73|518.33|520.37|517.97|0
1652810820000|2022-05-17 18:07:00|521.27|518.87|521.27|518.87|521.45|519.05|521.27|518.87|0
1652810830000|2022-05-17 18:07:10|521.45|519.05|520.19|517.79|521.45|519.05|520.19|517.79|0
1652810840000|2022-05-17 18:07:20|520.46|518.06|519.21|516.81|520.46|518.06|519.21|516.81|0
1652810850000|2022-05-17 18:07:30|519.65|517.25|519.48|517.08|519.65|517.25|519.39|516.99|0
1652810860000|2022-05-17 18:07:40|519.39|516.99|519.3|516.9|519.65|517.25|519.3|516.9|0
1652810870000|2022-05-17 18:07:50|519.65|517.25|519.12|516.72|519.65|517.25|519.12|516.72|0
1652810880000|2022-05-17 18:08:00|518.04|515.64|516.44|514.04|518.04|515.64|516.44|514.04|0
1652810890000|2022-05-17 18:08:10|516.62|514.22|514.21|511.81|516.62|514.22|514.21|511.81|0
1652810900000|2022-05-17 18:08:20|513.41|511.01|514.04|511.64|514.12|511.72|513.41|511.01|0
1652810910000|2022-05-17 18:08:30|514.66|512.26|515.01|512.61|515.01|512.61|514.48|512.08|0
1652810920000|2022-05-17 18:08:40|514.3|511.9|512.7|510.3|514.3|511.9|512.7|510.3|0
1652810930000|2022-05-17 18:08:50|511.81|509.41|511.1|508.7|511.81|509.41|511.1|508.7|0
1652810940000|2022-05-17 18:09:00|511.28|508.88|512.7|510.3|512.7|510.3|511.28|508.88|0
1652810950000|2022-05-17 18:09:10|512.88|510.48|514.3|511.9|514.3|511.9|512.88|510.48|0
1652810960000|2022-05-17 18:09:20|514.12|511.72|513.77|511.37|514.3|511.9|513.77|511.37|0
1652810970000|2022-05-17 18:09:30|513.5|511.1|512.17|509.77|513.5|511.1|512.17|509.77|0
1652810980000|2022-05-17 18:09:40|513.77|511.37|511.73|509.33|513.77|511.37|511.73|509.33|0
1652810990000|2022-05-17 18:09:50|511.99|509.59|512.08|509.68|512.08|509.68|511.81|509.41|0
1652811000000|2022-05-17 18:10:00|512.52|510.12|513.23|510.83|513.23|510.83|512.52|510.12|0
1652811010000|2022-05-17 18:10:10|513.5|511.1|515.37|512.97|515.37|512.97|513.5|511.1|0
1652811020000|2022-05-17 18:10:20|515.9|513.5|518.04|515.64|518.67|516.27|515.9|513.5|0
1652811030000|2022-05-17 18:10:30|517.87|515.47|517.33|514.93|517.87|515.47|517.33|514.93|0
1652811040000|2022-05-17 18:10:40|517.51|515.11|516.79|514.39|517.51|515.11|516.79|514.39|0
1652811050000|2022-05-17 18:10:50|515.9|513.5|516.44|514.04|516.44|514.04|515.9|513.5|0
1652811060000|2022-05-17 18:11:00|515.9|513.5|515.01|512.61|515.9|513.5|514.66|512.26|0
1652811070000|2022-05-17 18:11:10|513.77|511.37|514.48|512.08|514.48|512.08|513.68|511.28|0
1652811080000|2022-05-17 18:11:20|514.57|512.17|514.65|512.25|514.65|512.25|514.57|512.17|0
1652811090000|2022-05-17 18:11:30|513.94|511.54|517.51|515.11|517.51|515.11|513.94|511.54|0
1652811100000|2022-05-17 18:11:40|517.42|515.02|520.19|517.79|520.19|517.79|517.42|515.02|0
1652811110000|2022-05-17 18:11:50|520.01|517.61|520.1|517.7|520.73|518.33|520.01|517.61|0
1652811120000|2022-05-17 18:12:00|519.83|517.43|520.01|517.61|520.01|517.61|518.58|516.18|0
1652811130000|2022-05-17 18:12:10|520.37|517.97|520.73|518.33|521.54|519.14|520.37|517.97|0
1652811140000|2022-05-17 18:12:20|520.37|517.97|518.94|516.54|520.37|517.97|518.94|516.54|0
1652811150000|2022-05-17 18:12:30|519.29|516.89|519.47|517.07|519.47|517.07|518.85|516.45|0
1652811160000|2022-05-17 18:12:40|519.83|517.43|521.44|519.04|521.44|519.04|519.83|517.43|0
1652811170000|2022-05-17 18:12:50|521.54|519.14|523.06|520.66|523.06|520.66|521.09|518.69|0
1652811180000|2022-05-17 18:13:00|522.88|520.48|521.36|518.96|522.88|520.48|520.91|518.51|0
1652811190000|2022-05-17 18:13:10|522.34|519.94|524.5|522.1|524.5|522.1|522.34|519.94|0
1652811200000|2022-05-17 18:13:20|524.32|521.92|523.24|520.84|524.32|521.92|523.24|520.84|0
1652811210000|2022-05-17 18:13:30|526.12|523.72|527.2|524.8|527.38|524.98|526.12|523.72|0
1652811220000|2022-05-17 18:13:40|526.57|524.17|530.09|527.69|530.09|527.69|526.57|524.17|0
1652811230000|2022-05-17 18:13:50|528.38|525.98|527.92|525.52|528.38|525.98|527.56|525.16|0
1652811240000|2022-05-17 18:14:00|526.66|524.26|526.66|524.26|527.2|524.8|526.66|524.26|0
1652811250000|2022-05-17 18:14:10|528.1|525.7|527.56|525.16|528.1|525.7|526.3|523.9|0
1652811260000|2022-05-17 18:14:20|527.2|524.8|526.3|523.9|527.2|524.8|525.58|523.18|0
1652811270000|2022-05-17 18:14:30|523.6|521.2|527.02|524.62|527.02|524.62|523.33|520.93|0
1652811280000|2022-05-17 18:14:40|527.38|524.98|527.84|525.44|528.46|526.06|527.38|524.98|0
1652811290000|2022-05-17 18:14:50|527.74|525.34|527.11|524.71|527.74|525.34|526.66|524.26|0
1652811300000|2022-05-17 18:15:00|526.03|523.63|528.74|526.34|528.74|526.34|526.03|523.63|0
1652811310000|2022-05-17 18:15:10|528.56|526.16|529.37|526.97|529.64|527.24|528.56|526.16|0
1652811320000|2022-05-17 18:15:20|528.64|526.24|527.92|525.52|528.64|526.24|527.2|524.8|0
1652811330000|2022-05-17 18:15:30|528.82|526.42|529.55|527.15|529.55|527.15|528.82|526.42|0
1652811340000|2022-05-17 18:15:40|528.64|526.24|528.28|525.88|528.92|526.52|528.28|525.88|0
1652811350000|2022-05-17 18:15:50|528.02|525.62|528.82|526.42|528.82|526.42|528.02|525.62|0
1652811360000|2022-05-17 18:16:00|526.93|524.53|526.03|523.63|526.93|524.53|525.4|523|0
1652811370000|2022-05-17 18:16:10|527.02|524.62|525.76|523.36|527.02|524.62|525.04|522.64|0
1652811380000|2022-05-17 18:16:20|525.22|522.82|523.96|521.56|525.22|522.82|523.24|520.84|0
1652811390000|2022-05-17 18:16:30|524.14|521.74|524.5|522.1|524.5|522.1|524.14|521.74|0
1652811400000|2022-05-17 18:16:40|524.86|522.46|523.15|520.75|524.86|522.46|523.15|520.75|0
1652811410000|2022-05-17 18:16:50|524.14|521.74|524.14|521.74|524.32|521.92|523.96|521.56|0
1652811420000|2022-05-17 18:17:00|522.7|520.3|525.04|522.64|525.31|522.91|522.7|520.3|0
1652811430000|2022-05-17 18:17:10|524.5|522.1|524.86|522.46|524.86|522.46|524.32|521.92|0
1652811440000|2022-05-17 18:17:20|525.13|522.73|525.22|522.82|525.22|522.82|524.86|522.46|0
1652811450000|2022-05-17 18:17:30|527.02|524.62|526.84|524.44|527.56|525.16|526.84|524.44|0
1652811460000|2022-05-17 18:17:40|526.93|524.53|526.66|524.26|526.93|524.53|525.76|523.36|0
1652811470000|2022-05-17 18:17:50|525.4|523|524.95|522.55|525.76|523.36|524.95|522.55|0
1652811480000|2022-05-17 18:18:00|525.58|523.18|525.76|523.36|525.76|523.36|524.68|522.28|0
1652811490000|2022-05-17 18:18:10|526.48|524.08|526.84|524.44|527.56|525.16|526.48|524.08|0
1652811500000|2022-05-17 18:18:20|527.02|524.62|525.4|523|527.02|524.62|525.4|523|0
1652811510000|2022-05-17 18:18:30|525.94|523.54|525.4|523|526.48|524.08|525.4|523|0
1652811520000|2022-05-17 18:18:40|524.77|522.37|524.05|521.65|524.77|522.37|524.05|521.65|0
1652811530000|2022-05-17 18:18:50|524.68|522.28|524.86|522.46|525.22|522.82|524.5|522.1|0
1652811540000|2022-05-17 18:19:00|525.85|523.45|526.48|524.08|526.48|524.08|524.95|522.55|0
1652811550000|2022-05-17 18:19:10|527.02|524.62|528.82|526.42|529|526.6|527.02|524.62|0
1652811560000|2022-05-17 18:19:20|527.92|525.52|527.74|525.34|527.92|525.52|527.56|525.16|0
1652811570000|2022-05-17 18:19:30|527.2|524.8|527.38|524.98|527.38|524.98|526.48|524.08|0
1652811580000|2022-05-17 18:19:40|528.1|525.7|528.46|526.06|528.92|526.52|528.01|525.61|0
1652811590000|2022-05-17 18:19:50|527.83|525.43|527.56|525.16|528.19|525.79|527.56|525.16|0
1652811600000|2022-05-17 18:20:00|527.38|524.98|528.64|526.24|528.64|526.24|527.38|524.98|0
1652811610000|2022-05-17 18:20:10|529.18|526.78|531.36|528.96|531.36|528.96|529.18|526.78|0
1652811620000|2022-05-17 18:20:20|531.9|529.5|533.53|531.13|534.08|531.68|531.9|529.5|0
1652811630000|2022-05-17 18:20:30|533.9|531.5|534.99|532.59|534.99|532.59|533.53|531.13|0
1652811640000|2022-05-17 18:20:40|534.62|532.22|532.63|530.23|534.62|532.22|532.63|530.23|0
1652811650000|2022-05-17 18:20:50|532.54|530.14|531.54|529.14|532.54|530.14|531.45|529.05|0
1652811660000|2022-05-17 18:21:00|532.81|530.41|534.26|531.86|534.26|531.86|532.81|530.41|0
1652811670000|2022-05-17 18:21:10|533.72|531.32|535.72|533.32|535.72|533.32|533.72|531.32|0
1652811680000|2022-05-17 18:21:20|536.44|534.04|535.53|533.13|536.44|534.04|535.53|533.13|0
1652811690000|2022-05-17 18:21:30|535.35|532.95|536.08|533.68|536.08|533.68|533.9|531.5|0
1652811700000|2022-05-17 18:21:40|536.99|534.59|536.08|533.68|536.99|534.59|535.9|533.5|0
1652811710000|2022-05-17 18:21:50|537.17|534.77|535.72|533.32|537.17|534.77|535.72|533.32|0
1652811720000|2022-05-17 18:22:00|536.63|534.23|538.08|535.68|538.08|535.68|536.63|534.23|0
1652811730000|2022-05-17 18:22:10|537.63|535.23|537.17|534.77|537.9|535.5|537.17|534.77|0
1652811740000|2022-05-17 18:22:20|537.72|535.32|537.72|535.32|537.72|535.32|537.54|535.14|0
1652811750000|2022-05-17 18:22:30|538.18|535.78|537.72|535.32|538.18|535.78|537.72|535.32|0
1652811760000|2022-05-17 18:22:40|538.81|536.41|539|536.6|539.09|536.69|538.81|536.41|0
1652811770000|2022-05-17 18:22:50|539.46|537.06|539.18|536.78|539.46|537.06|539|536.6|0
1652811780000|2022-05-17 18:23:00|539.64|537.24|538.27|535.87|539.64|537.24|538.27|535.87|0
1652811790000|2022-05-17 18:23:10|538.45|536.05|535.92|533.52|538.45|536.05|535.92|533.52|0
1652811800000|2022-05-17 18:23:20|537.05|534.65|535.95|533.55|537.05|534.65|535.95|533.55|0
1652811810000|2022-05-17 18:23:30|536.5|534.1|536.5|534.1|536.86|534.46|536.32|533.92|0
1652811820000|2022-05-17 18:23:40|536.32|533.92|535.95|533.55|536.32|533.92|535.95|533.55|0
1652811830000|2022-05-17 18:23:50|535.59|533.19|534.5|532.1|535.95|533.55|534.5|532.1|0
1652811840000|2022-05-17 18:24:00|534.31|531.91|535.14|532.74|535.41|533.01|534.31|531.91|0
1652811850000|2022-05-17 18:24:10|535.04|532.64|534.5|532.1|535.04|532.64|534.31|531.91|0
1652811860000|2022-05-17 18:24:20|535.04|532.64|532.68|530.28|535.04|532.64|532.68|530.28|0
1652811870000|2022-05-17 18:24:30|533.5|531.1|531.95|529.55|533.5|531.1|531.95|529.55|0
1652811880000|2022-05-17 18:24:40|531.77|529.37|531.77|529.37|531.77|529.37|531.41|529.01|0
1652811890000|2022-05-17 18:24:50|530.96|528.56|531.95|529.55|532.05|529.65|530.96|528.56|0
1652811900000|2022-05-17 18:25:00|532.5|530.1|532.86|530.46|533.22|530.82|532.5|530.1|0
1652811910000|2022-05-17 18:25:10|532.31|529.91|531.04|528.64|532.31|529.91|531.04|528.64|0
1652811920000|2022-05-17 18:25:20|530.86|528.46|532.86|530.46|532.86|530.46|530.86|528.46|0
1652811930000|2022-05-17 18:25:30|534.41|532.01|533.59|531.19|534.41|532.01|533.4|531|0
1652811940000|2022-05-17 18:25:40|532.95|530.55|531.95|529.55|532.95|530.55|531.95|529.55|0
1652811950000|2022-05-17 18:25:50|531.77|529.37|531.77|529.37|532.31|529.91|531.77|529.37|0
1652811960000|2022-05-17 18:26:00|532.68|530.28|532.86|530.46|533.04|530.64|532.31|529.91|0
1652811970000|2022-05-17 18:26:10|532.13|529.73|531.32|528.92|532.13|529.73|531.32|528.92|0
1652811980000|2022-05-17 18:26:20|531.95|529.55|531.23|528.83|531.95|529.55|531.23|528.83|0
1652811990000|2022-05-17 18:26:30|531.95|529.55|531.23|528.83|532.31|529.91|531.23|528.83|0
1652812000000|2022-05-17 18:26:40|529.96|527.56|530.14|527.74|530.14|527.74|529.51|527.11|0
1652812010000|2022-05-17 18:26:50|530.59|528.19|528.69|526.29|530.59|528.19|528.69|526.29|0
1652812020000|2022-05-17 18:27:00|529.23|526.83|528.33|525.93|529.23|526.83|527.97|525.57|0
1652812030000|2022-05-17 18:27:10|528.15|525.75|527.88|525.48|528.15|525.75|527.79|525.39|0
1652812040000|2022-05-17 18:27:20|526.07|523.67|526.25|523.85|526.25|523.85|525.8|523.4|0
1652812050000|2022-05-17 18:27:30|526.34|523.94|526.88|524.48|526.88|524.48|525.8|523.4|0
1652812060000|2022-05-17 18:27:40|527.61|525.21|526.88|524.48|527.61|525.21|526.88|524.48|0
1652812070000|2022-05-17 18:27:50|527.06|524.66|527.97|525.57|527.97|525.57|527.06|524.66|0
1652812080000|2022-05-17 18:28:00|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1652812090000|2022-05-17 18:28:10|527.97|525.57|527.97|525.57|528.42|526.02|527.97|525.57|0
1652812100000|2022-05-17 18:28:20|528.15|525.75|526.34|523.94|528.15|525.75|526.34|523.94|0
1652812110000|2022-05-17 18:28:30|526.98|524.58|526.98|524.58|527.42|525.02|526.98|524.58|0
1652812120000|2022-05-17 18:28:40|527.24|524.84|527.24|524.84|527.24|524.84|526.7|524.3|0
1652812130000|2022-05-17 18:28:50|527.6|525.2|528.33|525.93|528.33|525.93|527.06|524.66|0
1652812140000|2022-05-17 18:29:00|528.51|526.11|527.97|525.57|528.51|526.11|527.88|525.48|0
1652812150000|2022-05-17 18:29:10|528.15|525.75|529.96|527.56|529.96|527.56|528.15|525.75|0
1652812160000|2022-05-17 18:29:20|530.32|527.92|530.68|528.28|530.68|528.28|530.05|527.65|0
1652812170000|2022-05-17 18:29:30|530.5|528.1|529.96|527.56|530.5|528.1|528.87|526.47|0
1652812180000|2022-05-17 18:29:40|530.05|527.65|529.96|527.56|530.05|527.65|528.87|526.47|0
1652812190000|2022-05-17 18:29:50|530.14|527.74|530.5|528.1|530.59|528.19|530.14|527.74|0
1652812200000|2022-05-17 18:30:00|531.77|529.37|531.41|529.01|532.59|530.19|531.41|529.01|0
1652812210000|2022-05-17 18:30:10|531.14|528.74|530.14|527.74|531.14|528.74|530.14|527.74|0
1652812220000|2022-05-17 18:30:20|529.77|527.37|529.33|526.93|529.77|527.37|529.23|526.83|0
1652812230000|2022-05-17 18:30:30|529.23|526.83|529.59|527.19|529.59|527.19|528.87|526.47|0
1652812240000|2022-05-17 18:30:40|528.87|526.47|529.23|526.83|529.23|526.83|528.51|526.11|0
1652812250000|2022-05-17 18:30:50|529.96|527.56|529.23|526.83|529.96|527.56|529.05|526.65|0
1652812260000|2022-05-17 18:31:00|529.59|527.19|530.86|528.46|530.86|528.46|529.59|527.19|0
1652812270000|2022-05-17 18:31:10|530.59|528.19|530.32|527.92|530.59|528.19|529.59|527.19|0
1652812280000|2022-05-17 18:31:20|529.51|527.11|528.87|526.47|529.59|527.19|528.87|526.47|0
1652812290000|2022-05-17 18:31:30|528.51|526.11|527.6|525.2|528.51|526.11|527.6|525.2|0
1652812300000|2022-05-17 18:31:40|526.88|524.48|527.78|525.38|527.88|525.48|526.88|524.48|0
1652812310000|2022-05-17 18:31:50|527.97|525.57|527.78|525.38|527.97|525.57|527.78|525.38|0
1652812320000|2022-05-17 18:32:00|529.05|526.65|530.32|527.92|530.41|528.01|529.05|526.65|0
1652812330000|2022-05-17 18:32:10|529.77|527.37|528.87|526.47|529.77|527.37|528.69|526.29|0
1652812340000|2022-05-17 18:32:20|528.24|525.84|529.77|527.37|529.77|527.37|528.24|525.84|0
1652812350000|2022-05-17 18:32:30|529.95|527.55|530.5|528.1|530.5|528.1|529.32|526.92|0
1652812360000|2022-05-17 18:32:40|531.04|528.64|532.13|529.73|532.13|529.73|531.04|528.64|0
1652812370000|2022-05-17 18:32:50|532.49|530.09|532.31|529.91|532.49|530.09|531.77|529.37|0
1652812380000|2022-05-17 18:33:00|531.59|529.19|531.5|529.1|531.95|529.55|531.5|529.1|0
1652812390000|2022-05-17 18:33:10|532.68|530.28|533.04|530.64|533.22|530.82|532.68|530.28|0
1652812400000|2022-05-17 18:33:20|533.4|531|533.04|530.64|534.31|531.91|533.04|530.64|0
1652812410000|2022-05-17 18:33:30|532.41|530.01|531.22|528.82|532.41|530.01|531.22|528.82|0
1652812420000|2022-05-17 18:33:40|531.32|528.92|530.41|528.01|531.32|528.92|530.41|528.01|0
1652812430000|2022-05-17 18:33:50|531.68|529.28|532.67|530.27|532.67|530.27|531.68|529.28|0
1652812440000|2022-05-17 18:34:00|533.22|530.82|531.95|529.55|533.22|530.82|531.95|529.55|0
1652812450000|2022-05-17 18:34:10|532.31|529.91|532.86|530.46|532.86|530.46|532.31|529.91|0
1652812460000|2022-05-17 18:34:20|533.58|531.18|533.04|530.64|533.58|531.18|532.67|530.27|0
1652812470000|2022-05-17 18:34:30|533.4|531|534.13|531.73|534.41|532.01|533.4|531|0
1652812480000|2022-05-17 18:34:40|535.04|532.64|534.49|532.09|535.04|532.64|534.41|532.01|0
1652812490000|2022-05-17 18:34:50|534.67|532.27|534.41|532.01|534.67|532.27|533.58|531.18|0
1652812500000|2022-05-17 18:35:00|534.86|532.46|536.5|534.1|536.5|534.1|534.86|532.46|0
1652812510000|2022-05-17 18:35:10|537.04|534.64|537.23|534.83|537.77|535.37|537.04|534.64|0
1652812520000|2022-05-17 18:35:20|537.04|534.64|535.5|533.1|537.04|534.64|535.5|533.1|0
1652812530000|2022-05-17 18:35:30|535.22|532.82|534.49|532.09|535.22|532.82|534.49|532.09|0
1652812540000|2022-05-17 18:35:40|533.95|531.55|534.31|531.91|534.49|532.09|533.95|531.55|0
1652812550000|2022-05-17 18:35:50|534.49|532.09|534.13|531.73|534.49|532.09|533.58|531.18|0
1652812560000|2022-05-17 18:36:00|533.76|531.36|532.31|529.91|533.76|531.36|532.31|529.91|0
1652812570000|2022-05-17 18:36:10|531.77|529.37|531.95|529.55|532.04|529.64|531.77|529.37|0
1652812580000|2022-05-17 18:36:20|531.22|528.82|532.13|529.73|532.13|529.73|531.22|528.82|0
1652812590000|2022-05-17 18:36:30|532.31|529.91|531.58|529.18|532.31|529.91|531.22|528.82|0
1652812600000|2022-05-17 18:36:40|530.86|528.46|530.5|528.1|530.86|528.46|530.32|527.92|0
1652812610000|2022-05-17 18:36:50|531.22|528.82|529.77|527.37|531.58|529.18|529.77|527.37|0
1652812620000|2022-05-17 18:37:00|530.13|527.73|529.59|527.19|530.13|527.73|529.59|527.19|0
1652812630000|2022-05-17 18:37:10|529.41|527.01|528.87|526.47|529.41|527.01|528.87|526.47|0
1652812640000|2022-05-17 18:37:20|529.05|526.65|528.14|525.74|529.05|526.65|527.96|525.56|0
1652812650000|2022-05-17 18:37:30|527.52|525.12|527.6|525.2|527.6|525.2|527.06|524.66|0
1652812660000|2022-05-17 18:37:40|527.96|525.56|529.23|526.83|529.23|526.83|527.96|525.56|0
1652812670000|2022-05-17 18:37:50|528.51|526.11|528.51|526.11|528.87|526.47|528.51|526.11|0
1652812680000|2022-05-17 18:38:00|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1652812690000|2022-05-17 18:38:10|529.05|526.65|530.68|528.28|530.68|528.28|529.05|526.65|0
1652812700000|2022-05-17 18:38:20|529.77|527.37|529.95|527.55|529.95|527.55|529.59|527.19|0
1652812710000|2022-05-17 18:38:30|529.41|527.01|529.05|526.65|529.41|527.01|529.05|526.65|0
1652812720000|2022-05-17 18:38:40|529.41|527.01|529.41|527.01|529.77|527.37|529.41|527.01|0
1652812730000|2022-05-17 18:38:50|529.77|527.37|529.77|527.37|529.95|527.55|529.23|526.83|0
1652812740000|2022-05-17 18:39:00|530.13|527.73|530.32|527.92|530.68|528.28|530.13|527.73|0
1652812750000|2022-05-17 18:39:10|529.5|527.1|529.59|527.19|529.59|527.19|529.41|527.01|0
1652812760000|2022-05-17 18:39:20|530.23|527.83|529.77|527.37|530.23|527.83|529.77|527.37|0
1652812770000|2022-05-17 18:39:30|529.41|527.01|528.32|525.92|529.41|527.01|528.32|525.92|0
1652812780000|2022-05-17 18:39:40|527.78|525.38|526.25|523.85|527.78|525.38|526.25|523.85|0
1652812790000|2022-05-17 18:39:50|526.43|524.03|524.89|522.49|526.61|524.21|524.89|522.49|0
1652812800000|2022-05-17 18:40:00|524.71|522.31|521.84|519.44|524.71|522.31|521.84|519.44|0
1652812810000|2022-05-17 18:40:10|521.12|518.72|519.33|516.93|521.12|518.72|519.33|516.93|0
1652812820000|2022-05-17 18:40:20|518.61|516.21|520.58|518.18|520.58|518.18|518.61|516.21|0
1652812830000|2022-05-17 18:40:30|521.66|519.26|520.94|518.54|521.66|519.26|520.58|518.18|0
1652812840000|2022-05-17 18:40:40|521.84|519.44|522.38|519.98|522.38|519.98|521.84|519.44|0
1652812850000|2022-05-17 18:40:50|523.09|520.69|522.38|519.98|523.27|520.87|522.38|519.98|0
1652812860000|2022-05-17 18:41:00|522.02|519.62|523.63|521.23|523.63|521.23|522.02|519.62|0
1652812870000|2022-05-17 18:41:10|523.81|521.41|524.53|522.13|524.89|522.49|523.81|521.41|0
1652812880000|2022-05-17 18:41:20|524.17|521.77|524.27|521.87|524.99|522.59|524.17|521.77|0
1652812890000|2022-05-17 18:41:30|524.17|521.77|523.81|521.41|524.17|521.77|523.45|521.05|0
1652812900000|2022-05-17 18:41:40|524.17|521.77|523.99|521.59|524.35|521.95|523.99|521.59|0
1652812910000|2022-05-17 18:41:50|522.91|520.51|522.73|520.33|523.27|520.87|522.56|520.16|0
1652812920000|2022-05-17 18:42:00|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1652812930000|2022-05-17 18:42:10|522.02|519.62|522.02|519.62|522.2|519.8|522.02|519.62|0
1652812940000|2022-05-17 18:42:20|522.11|519.71|521.66|519.26|522.11|519.71|521.66|519.26|0
1652812950000|2022-05-17 18:42:30|521.84|519.44|522.02|519.62|522.02|519.62|521.48|519.08|0
1652812960000|2022-05-17 18:42:40|521.66|519.26|521.12|518.72|521.66|519.26|520.94|518.54|0
1652812970000|2022-05-17 18:42:50|520.04|517.64|519.68|517.28|520.04|517.64|519.68|517.28|0
1652812980000|2022-05-17 18:43:00|519.86|517.46|520.04|517.64|520.76|518.36|519.86|517.46|0
1652812990000|2022-05-17 18:43:10|520.22|517.82|520.4|518|520.94|518.54|520.22|517.82|0
1652813000000|2022-05-17 18:43:20|520.04|517.64|520.22|517.82|520.4|518|520.04|517.64|0
1652813010000|2022-05-17 18:43:30|520.58|518.18|520.31|517.91|520.58|518.18|520.04|517.64|0
1652813020000|2022-05-17 18:43:40|520.58|518.18|520.85|518.45|521.12|518.72|520.49|518.09|0
1652813030000|2022-05-17 18:43:50|520.76|518.36|519.86|517.46|520.94|518.54|519.86|517.46|0
1652813040000|2022-05-17 18:44:00|519.68|517.28|520.4|518|520.4|518|519.68|517.28|0
1652813050000|2022-05-17 18:44:10|520.94|518.54|519.86|517.46|520.94|518.54|519.86|517.46|0
1652813060000|2022-05-17 18:44:20|519.5|517.1|518.79|516.39|519.5|517.1|518.79|516.39|0
1652813070000|2022-05-17 18:44:30|518.07|515.67|519.68|517.28|519.68|517.28|518.07|515.67|0
1652813080000|2022-05-17 18:44:40|520.4|518|519.5|517.1|520.4|518|519.5|517.1|0
1652813090000|2022-05-17 18:44:50|519.68|517.28|519.32|516.92|519.86|517.46|519.32|516.92|0
1652813100000|2022-05-17 18:45:00|518.61|516.21|518.79|516.39|519.15|516.75|518.61|516.21|0
1652813110000|2022-05-17 18:45:10|518.61|516.21|519.5|517.1|519.5|517.1|518.61|516.21|0
1652813120000|2022-05-17 18:45:20|519.86|517.46|519.68|517.28|519.86|517.46|519.68|517.28|0
1652813130000|2022-05-17 18:45:30|519.5|517.1|518.97|516.57|519.5|517.1|518.97|516.57|0
1652813140000|2022-05-17 18:45:40|518.61|516.21|518.07|515.67|518.61|516.21|518.07|515.67|0
1652813150000|2022-05-17 18:45:50|517.71|515.31|518.07|515.67|518.07|515.67|517.54|515.14|0
1652813160000|2022-05-17 18:46:00|518.43|516.03|519.15|516.75|519.15|516.75|518.43|516.03|0
1652813170000|2022-05-17 18:46:10|519.5|517.1|519.15|516.75|519.5|517.1|519.15|516.75|0
1652813180000|2022-05-17 18:46:20|518.97|516.57|518.79|516.39|518.97|516.57|518.79|516.39|0
1652813190000|2022-05-17 18:46:30|518.61|516.21|518.79|516.39|518.79|516.39|518.43|516.03|0
1652813200000|2022-05-17 18:46:40|518.97|516.57|518.79|516.39|519.15|516.75|518.79|516.39|0
1652813210000|2022-05-17 18:46:50|518.61|516.21|518.25|515.85|518.61|516.21|518.25|515.85|0
1652813220000|2022-05-17 18:47:00|517.36|514.96|516.82|514.42|517.36|514.96|516.82|514.42|0
1652813230000|2022-05-17 18:47:10|516.46|514.06|515.75|513.35|516.46|514.06|515.75|513.35|0
1652813240000|2022-05-17 18:47:20|515.39|512.99|515.57|513.17|515.75|513.35|515.39|512.99|0
1652813250000|2022-05-17 18:47:30|515.39|512.99|515.39|512.99|515.39|512.99|515.39|512.99|0
1652813260000|2022-05-17 18:47:40|515.57|513.17|514.24|511.84|515.57|513.17|514.24|511.84|0
1652813270000|2022-05-17 18:47:50|514.32|511.92|514.68|512.28|515.04|512.64|514.32|511.92|0
1652813280000|2022-05-17 18:48:00|515.04|512.64|515.48|513.08|515.48|513.08|515.04|512.64|0
1652813290000|2022-05-17 18:48:10|514.5|512.1|514.14|511.74|514.5|512.1|514.14|511.74|0
1652813300000|2022-05-17 18:48:20|517.58|515.18|511.54|509.14|517.58|515.18|511.54|509.14|0
1652813310000|2022-05-17 18:48:30|511.36|508.96|511.53|509.13|512.34|509.94|511.36|508.96|0
1652813320000|2022-05-17 18:48:40|513.63|511.23|513.45|511.05|515.92|513.52|513.45|511.05|0
1652813330000|2022-05-17 18:48:50|513.28|510.88|513.99|511.59|513.99|511.59|513.28|510.88|0
1652813340000|2022-05-17 18:49:00|514.87|512.47|514.69|512.29|514.87|512.47|514.52|512.12|0
1652813350000|2022-05-17 18:49:10|514.87|512.47|514.52|512.12|514.87|512.47|514.52|512.12|0
1652813360000|2022-05-17 18:49:20|514.34|511.94|513.81|511.41|514.34|511.94|513.45|511.05|0
1652813370000|2022-05-17 18:49:30|513.63|511.23|513.45|511.05|514.16|511.76|513.45|511.05|0
1652813380000|2022-05-17 18:49:40|512.92|510.52|511.33|508.93|512.92|510.52|511.33|508.93|0
1652813390000|2022-05-17 18:49:50|511.15|508.75|512.21|509.81|512.21|509.81|511.15|508.75|0
1652813400000|2022-05-17 18:50:00|512.39|509.99|511.51|509.11|512.39|509.99|511.51|509.11|0
1652813410000|2022-05-17 18:50:10|511.33|508.93|511.86|509.46|511.86|509.46|511.15|508.75|0
1652813420000|2022-05-17 18:50:20|512.04|509.64|511.86|509.46|512.21|509.81|511.86|509.46|0
1652813430000|2022-05-17 18:50:30|512.04|509.64|513.98|511.58|513.98|511.58|512.04|509.64|0
1652813440000|2022-05-17 18:50:40|514.16|511.76|514.87|512.47|514.87|512.47|514.16|511.76|0
1652813450000|2022-05-17 18:50:50|515.23|512.83|514.87|512.47|515.23|512.83|514.87|512.47|0
1652813460000|2022-05-17 18:51:00|515.23|512.83|513.81|511.41|515.32|512.92|513.81|511.41|0
1652813470000|2022-05-17 18:51:10|514.08|511.68|513.45|511.05|514.08|511.68|513.45|511.05|0
1652813480000|2022-05-17 18:51:20|513.81|511.41|515.05|512.65|515.05|512.65|513.81|511.41|0
1652813490000|2022-05-17 18:51:30|514.87|512.47|514.87|512.47|515.05|512.65|514.52|512.12|0
1652813500000|2022-05-17 18:51:40|515.05|512.65|514.87|512.47|515.05|512.65|514.69|512.29|0
1652813510000|2022-05-17 18:51:50|515.23|512.83|514.69|512.29|515.23|512.83|514.69|512.29|0
1652813520000|2022-05-17 18:52:00|514.34|511.94|513.81|511.41|514.34|511.94|513.63|511.23|0
1652813530000|2022-05-17 18:52:10|514.16|511.76|514.69|512.29|514.69|512.29|514.16|511.76|0
1652813540000|2022-05-17 18:52:20|514.34|511.94|514.16|511.76|514.34|511.94|513.54|511.14|0
1652813550000|2022-05-17 18:52:30|513.45|511.05|513.98|511.58|514.34|511.94|513.45|511.05|0
1652813560000|2022-05-17 18:52:40|513.63|511.23|514.16|511.76|514.16|511.76|513.63|511.23|0
1652813570000|2022-05-17 18:52:50|513.98|511.58|513.81|511.41|514.34|511.94|513.81|511.41|0
1652813580000|2022-05-17 18:53:00|513.63|511.23|512.92|510.52|513.9|511.5|512.92|510.52|0
1652813590000|2022-05-17 18:53:10|513.1|510.7|512.84|510.44|513.1|510.7|512.74|510.34|0
1652813600000|2022-05-17 18:53:20|512.21|509.81|512.21|509.81|512.21|509.81|511.95|509.55|0
1652813610000|2022-05-17 18:53:30|511.68|509.28|512.57|510.17|512.57|510.17|511.68|509.28|0
1652813620000|2022-05-17 18:53:40|513.37|510.97|513.28|510.88|513.37|510.97|513.1|510.7|0
1652813630000|2022-05-17 18:53:50|513.45|511.05|513.28|510.88|513.98|511.58|513.28|510.88|0
1652813640000|2022-05-17 18:54:00|513.63|511.23|514.69|512.29|514.69|512.29|513.63|511.23|0
1652813650000|2022-05-17 18:54:10|514.78|512.38|515.05|512.65|515.05|512.65|514.16|511.76|0
1652813660000|2022-05-17 18:54:20|514.87|512.47|514.52|512.12|514.87|512.47|514.52|512.12|0
1652813670000|2022-05-17 18:54:30|514.16|511.76|514.34|511.94|514.34|511.94|513.98|511.58|0
1652813680000|2022-05-17 18:54:40|514.16|511.76|514.34|511.94|514.34|511.94|514.16|511.76|0
1652813690000|2022-05-17 18:54:50|513.98|511.58|515.93|513.53|515.93|513.53|513.98|511.58|0
1652813700000|2022-05-17 18:55:00|516.11|513.71|514.87|512.47|516.11|513.71|514.87|512.47|0
1652813710000|2022-05-17 18:55:10|515.05|512.65|515.93|513.53|516.47|514.07|515.05|512.65|0
1652813720000|2022-05-17 18:55:20|516.29|513.89|516.29|513.89|517.18|514.78|516.29|513.89|0
1652813730000|2022-05-17 18:55:30|516.82|514.42|517|514.6|517.53|515.13|516.82|514.42|0
1652813740000|2022-05-17 18:55:40|516.64|514.24|517.18|514.78|517.18|514.78|516.11|513.71|0
1652813750000|2022-05-17 18:55:50|517.36|514.96|516.64|514.24|517.71|515.31|516.64|514.24|0
1652813760000|2022-05-17 18:56:00|516.47|514.07|517.18|514.78|517.71|515.31|516.47|514.07|0
1652813770000|2022-05-17 18:56:10|517.36|514.96|516.82|514.42|517.53|515.13|516.82|514.42|0
1652813780000|2022-05-17 18:56:20|515.93|513.53|516.29|513.89|516.29|513.89|515.85|513.45|0
1652813790000|2022-05-17 18:56:30|515.93|513.53|515.58|513.18|515.93|513.53|515.58|513.18|0
1652813800000|2022-05-17 18:56:40|515.76|513.36|515.58|513.18|515.76|513.36|515.22|512.82|0
1652813810000|2022-05-17 18:56:50|515.4|513|514.34|511.94|515.4|513|514.34|511.94|0
1652813820000|2022-05-17 18:57:00|513.98|511.58|514.34|511.94|514.34|511.94|513.54|511.14|0
1652813830000|2022-05-17 18:57:10|514.16|511.76|514.34|511.94|514.87|512.47|514.16|511.76|0
1652813840000|2022-05-17 18:57:20|514.16|511.76|513.81|511.41|514.16|511.76|513.63|511.23|0
1652813850000|2022-05-17 18:57:30|513.45|511.05|513.63|511.23|513.63|511.23|512.83|510.43|0
1652813860000|2022-05-17 18:57:40|513.81|511.41|514.51|512.11|514.51|512.11|513.63|511.23|0
1652813870000|2022-05-17 18:57:50|514.16|511.76|513.45|511.05|514.16|511.76|513.45|511.05|0
1652813880000|2022-05-17 18:58:00|513.1|510.7|513.98|511.58|514.34|511.94|513.1|510.7|0
1652813890000|2022-05-17 18:58:10|514.16|511.76|513.98|511.58|514.51|512.11|513.98|511.58|0
1652813900000|2022-05-17 18:58:20|513.8|511.4|513.8|511.4|514.16|511.76|513.8|511.4|0
1652813910000|2022-05-17 18:58:30|513.45|511.05|513.8|511.4|513.98|511.58|513.45|511.05|0
1652813920000|2022-05-17 18:58:40|514.16|511.76|515.05|512.65|515.05|512.65|514.16|511.76|0
1652813930000|2022-05-17 18:58:50|514.51|512.11|514.34|511.94|514.87|512.47|514.34|511.94|0
1652813940000|2022-05-17 18:59:00|515.4|513|515.4|513|515.58|513.18|514.87|512.47|0
1652813950000|2022-05-17 18:59:10|514.69|512.29|513.98|511.58|514.69|512.29|513.98|511.58|0
1652813960000|2022-05-17 18:59:20|514.51|512.11|514.51|512.11|514.51|512.11|514.51|512.11|0
1652813970000|2022-05-17 18:59:30|515.05|512.65|515.58|513.18|515.58|513.18|515.05|512.65|0
1652813980000|2022-05-17 18:59:40|515.22|512.82|515.4|513|515.4|513|514.34|511.94|0
1652813990000|2022-05-17 18:59:50|515.22|512.82|515.76|513.36|515.76|513.36|515.22|512.82|0
1652814000000|2022-05-17 19:00:00|515.4|513|515.58|513.18|515.93|513.53|515.4|513|0
1652814010000|2022-05-17 19:00:10|515.76|513.36|515.22|512.82|515.93|513.53|515.22|512.82|0
1652814020000|2022-05-17 19:00:20|514.51|512.11|515.4|513|515.4|513|514.51|512.11|0
1652814030000|2022-05-17 19:00:30|515.05|512.65|513.98|511.58|515.05|512.65|513.98|511.58|0
1652814040000|2022-05-17 19:00:40|514.16|511.76|514.07|511.67|514.16|511.76|513.63|511.23|0
1652814050000|2022-05-17 19:00:50|514.16|511.76|514.87|512.47|514.87|512.47|514.16|511.76|0
1652814060000|2022-05-17 19:01:00|513.98|511.58|513.27|510.87|513.98|511.58|513.27|510.87|0
1652814070000|2022-05-17 19:01:10|513.19|510.79|513.1|510.7|513.19|510.79|513.1|510.7|0
1652814080000|2022-05-17 19:01:20|512.92|510.52|512.74|510.34|512.92|510.52|512.74|510.34|0
1652814090000|2022-05-17 19:01:30|513.45|511.05|512.39|509.99|513.45|511.05|512.39|509.99|0
1652814100000|2022-05-17 19:01:40|512.74|510.34|512.74|510.34|512.74|510.34|512.56|510.16|0
1652814110000|2022-05-17 19:01:50|512.56|510.16|512.39|509.99|512.56|510.16|512.39|509.99|0
1652814120000|2022-05-17 19:02:00|512.03|509.63|511.5|509.1|512.03|509.63|511.5|509.1|0
1652814130000|2022-05-17 19:02:10|511.33|508.93|509.56|507.16|511.5|509.1|509.39|506.99|0
1652814140000|2022-05-17 19:02:20|509.74|507.34|510.44|508.04|510.44|508.04|509.74|507.34|0
1652814150000|2022-05-17 19:02:30|510.62|508.22|509.03|506.63|510.8|508.4|509.03|506.63|0
1652814160000|2022-05-17 19:02:40|509.56|507.16|510.62|508.22|511.15|508.75|509.56|507.16|0
1652814170000|2022-05-17 19:02:50|510.97|508.57|510.62|508.22|511.15|508.75|510.62|508.22|0
1652814180000|2022-05-17 19:03:00|511.5|509.1|511.5|509.1|511.68|509.28|511.5|509.1|0
1652814190000|2022-05-17 19:03:10|510.97|508.57|511.33|508.93|511.33|508.93|510.62|508.22|0
1652814200000|2022-05-17 19:03:20|511.68|509.28|512.39|509.99|512.39|509.99|511.33|508.93|0
1652814210000|2022-05-17 19:03:30|512.74|510.34|511.5|509.1|512.92|510.52|511.5|509.1|0
1652814220000|2022-05-17 19:03:40|511.15|508.75|510.97|508.57|511.15|508.75|510.44|508.04|0
1652814230000|2022-05-17 19:03:50|511.15|508.75|510.8|508.4|511.15|508.75|510.8|508.4|0
1652814240000|2022-05-17 19:04:00|510.62|508.22|510.27|507.87|510.62|508.22|510.27|507.87|0
1652814250000|2022-05-17 19:04:10|510.53|508.13|510.09|507.69|510.53|508.13|509.91|507.51|0
1652814260000|2022-05-17 19:04:20|510.8|508.4|510.27|507.87|510.8|508.4|510.27|507.87|0
1652814270000|2022-05-17 19:04:30|510.09|507.69|509.91|507.51|510.09|507.69|509.91|507.51|0
1652814280000|2022-05-17 19:04:40|510.09|507.69|509.38|506.98|510.09|507.69|509.38|506.98|0
1652814290000|2022-05-17 19:04:50|509.21|506.81|509.74|507.34|509.91|507.51|509.21|506.81|0
1652814300000|2022-05-17 19:05:00|510.09|507.69|510.27|507.87|510.27|507.87|509.56|507.16|0
1652814310000|2022-05-17 19:05:10|510.53|508.13|509.74|507.34|510.53|508.13|509.74|507.34|0
1652814320000|2022-05-17 19:05:20|509.38|506.98|512.21|509.81|512.21|509.81|509.38|506.98|0
1652814330000|2022-05-17 19:05:30|512.56|510.16|511.68|509.28|512.56|510.16|511.5|509.1|0
1652814340000|2022-05-17 19:05:40|511.77|509.37|511.15|508.75|511.77|509.37|511.15|508.75|0
1652814350000|2022-05-17 19:05:50|510.97|508.57|511.15|508.75|511.15|508.75|510.8|508.4|0
1652814360000|2022-05-17 19:06:00|510.62|508.22|509.38|506.98|510.62|508.22|509.38|506.98|0
1652814370000|2022-05-17 19:06:10|509.91|507.51|509.74|507.34|510.09|507.69|509.56|507.16|0
1652814380000|2022-05-17 19:06:20|509.38|506.98|509.56|507.16|509.56|507.16|509.38|506.98|0
1652814390000|2022-05-17 19:06:30|509.38|506.98|509.91|507.51|509.91|507.51|509.21|506.81|0
1652814400000|2022-05-17 19:06:40|509.03|506.63|508.5|506.1|509.03|506.63|508.5|506.1|0
1652814410000|2022-05-17 19:06:50|508.33|505.93|507.45|505.05|508.33|505.93|507.09|504.69|0
1652814420000|2022-05-17 19:07:00|507.97|505.57|507.62|505.22|507.97|505.57|507.62|505.22|0
1652814430000|2022-05-17 19:07:10|508.5|506.1|508.5|506.1|508.5|506.1|508.15|505.75|0
1652814440000|2022-05-17 19:07:20|509.03|506.63|509.56|507.16|509.91|507.51|509.03|506.63|0
1652814450000|2022-05-17 19:07:30|509.38|506.98|509.56|507.16|509.56|507.16|509.03|506.63|0
1652814460000|2022-05-17 19:07:40|509.83|507.43|509.74|507.34|510.09|507.69|509.74|507.34|0
1652814470000|2022-05-17 19:07:50|509.38|506.98|508.85|506.45|509.38|506.98|508.85|506.45|0
1652814480000|2022-05-17 19:08:00|508.68|506.28|507.97|505.57|508.68|506.28|507.8|505.4|0
1652814490000|2022-05-17 19:08:10|507.8|505.4|507.8|505.4|507.8|505.4|507.27|504.87|0
1652814500000|2022-05-17 19:08:20|507.97|505.57|507.8|505.4|507.97|505.57|507.8|505.4|0
1652814510000|2022-05-17 19:08:30|507.62|505.22|507.45|505.05|507.62|505.22|507.45|505.05|0
1652814520000|2022-05-17 19:08:40|506.92|504.52|507.27|504.87|507.27|504.87|506.74|504.34|0
1652814530000|2022-05-17 19:08:50|507.09|504.69|508.15|505.75|508.15|505.75|507.09|504.69|0
1652814540000|2022-05-17 19:09:00|507.97|505.57|509.21|506.81|509.21|506.81|507.97|505.57|0
1652814550000|2022-05-17 19:09:10|509.03|506.63|510.09|507.69|510.09|507.69|509.03|506.63|0
1652814560000|2022-05-17 19:09:20|511.15|508.75|510.44|508.04|511.5|509.1|510.44|508.04|0
1652814570000|2022-05-17 19:09:30|510.09|507.69|509.74|507.34|510.09|507.69|509.56|507.16|0
1652814580000|2022-05-17 19:09:40|509.38|506.98|509.12|506.72|509.38|506.98|509.12|506.72|0
1652814590000|2022-05-17 19:09:50|509.38|506.98|509.56|507.16|510.09|507.69|509.21|506.81|0
1652814600000|2022-05-17 19:10:00|510.09|507.69|510.26|507.86|510.44|508.04|510.09|507.69|0
1652814610000|2022-05-17 19:10:10|510.44|508.04|509.91|507.51|510.44|508.04|509.91|507.51|0
1652814620000|2022-05-17 19:10:20|510.09|507.69|510.62|508.22|510.62|508.22|510.09|507.69|0
1652814630000|2022-05-17 19:10:30|510.09|507.69|510.97|508.57|510.97|508.57|510.09|507.69|0
1652814640000|2022-05-17 19:10:40|511.32|508.92|512.03|509.63|512.03|509.63|511.32|508.92|0
1652814650000|2022-05-17 19:10:50|512.3|509.9|512.56|510.16|512.56|510.16|512.21|509.81|0
1652814660000|2022-05-17 19:11:00|511.85|509.45|512.3|509.9|512.3|509.9|511.85|509.45|0
1652814670000|2022-05-17 19:11:10|512.38|509.98|511.15|508.75|512.38|509.98|511.15|508.75|0
1652814680000|2022-05-17 19:11:20|510.97|508.57|511.85|509.45|511.85|509.45|510.97|508.57|0
1652814690000|2022-05-17 19:11:30|512.21|509.81|512.56|510.16|512.56|510.16|512.21|509.81|0
1652814700000|2022-05-17 19:11:40|513.09|510.69|512.38|509.98|513.09|510.69|512.38|509.98|0
1652814710000|2022-05-17 19:11:50|511.68|509.28|511.32|508.92|511.68|509.28|511.32|508.92|0
1652814720000|2022-05-17 19:12:00|511.5|509.1|511.5|509.1|511.85|509.45|511.5|509.1|0
1652814730000|2022-05-17 19:12:10|511.15|508.75|510.26|507.86|511.15|508.75|510.26|507.86|0
1652814740000|2022-05-17 19:12:20|510.09|507.69|510.62|508.22|510.62|508.22|510.09|507.69|0
1652814750000|2022-05-17 19:12:30|510.97|508.57|510.79|508.39|511.32|508.92|510.79|508.39|0
1652814760000|2022-05-17 19:12:40|510.97|508.57|510.26|507.86|510.97|508.57|510.26|507.86|0
1652814770000|2022-05-17 19:12:50|509.91|507.51|510.62|508.22|510.62|508.22|509.91|507.51|0
1652814780000|2022-05-17 19:13:00|510.97|508.57|511.32|508.92|511.5|509.1|510.97|508.57|0
1652814790000|2022-05-17 19:13:10|511.68|509.28|512.21|509.81|512.21|509.81|511.68|509.28|0
1652814800000|2022-05-17 19:13:20|511.85|509.45|511.41|509.01|511.85|509.45|511.41|509.01|0
1652814810000|2022-05-17 19:13:30|511.5|509.1|511.32|508.92|511.85|509.45|511.32|508.92|0
1652814820000|2022-05-17 19:13:40|510.79|508.39|510.44|508.04|510.79|508.39|510.26|507.86|0
1652814830000|2022-05-17 19:13:50|510.79|508.39|511.15|508.75|511.15|508.75|510.79|508.39|0
1652814840000|2022-05-17 19:14:00|511.5|509.1|510.97|508.57|511.5|509.1|510.79|508.39|0
1652814850000|2022-05-17 19:14:10|511.5|509.1|511.5|509.1|512.03|509.63|511.5|509.1|0
1652814860000|2022-05-17 19:14:20|512.03|509.63|511.32|508.92|512.03|509.63|511.32|508.92|0
1652814870000|2022-05-17 19:14:30|510.79|508.39|510.79|508.39|510.79|508.39|510.53|508.13|0
1652814880000|2022-05-17 19:14:40|510.62|508.22|510.79|508.39|510.79|508.39|510.44|508.04|0
1652814890000|2022-05-17 19:14:50|510.97|508.57|510.97|508.57|511.15|508.75|510.97|508.57|0
1652814900000|2022-05-17 19:15:00|510.79|508.39|510.79|508.39|511.32|508.92|510.79|508.39|0
1652814910000|2022-05-17 19:15:10|510.97|508.57|511.32|508.92|511.32|508.92|510.79|508.39|0
1652814920000|2022-05-17 19:15:20|510.97|508.57|510.62|508.22|510.97|508.57|510.44|508.04|0
1652814930000|2022-05-17 19:15:30|510.44|508.04|509.47|507.07|510.44|508.04|509.47|507.07|0
1652814940000|2022-05-17 19:15:40|509.2|506.8|508.68|506.28|509.2|506.8|508.68|506.28|0
1652814950000|2022-05-17 19:15:50|508.85|506.45|509.38|506.98|509.38|506.98|508.85|506.45|0
1652814960000|2022-05-17 19:16:00|509.91|507.51|510.26|507.86|510.26|507.86|509.91|507.51|0
1652814970000|2022-05-17 19:16:10|510.79|508.39|510.79|508.39|510.97|508.57|510.79|508.39|0
1652814980000|2022-05-17 19:16:20|510.97|508.57|511.14|508.74|511.14|508.74|510.97|508.57|0
1652814990000|2022-05-17 19:16:30|511.77|509.37|511.14|508.74|512.38|509.98|511.14|508.74|0
1652815000000|2022-05-17 19:16:40|510.79|508.39|510.26|507.86|510.79|508.39|510.26|507.86|0
1652815010000|2022-05-17 19:16:50|510.62|508.22|510.26|507.86|510.62|508.22|510.26|507.86|0
1652815020000|2022-05-17 19:17:00|510.79|508.39|510.09|507.69|510.79|508.39|510.09|507.69|0
1652815030000|2022-05-17 19:17:10|510.71|508.31|510.61|508.21|510.71|508.31|510.44|508.04|0
1652815040000|2022-05-17 19:17:20|510.97|508.57|510.97|508.57|510.97|508.57|510.79|508.39|0
1652815050000|2022-05-17 19:17:30|510.79|508.39|510.97|508.57|510.97|508.57|510.79|508.39|0
1652815060000|2022-05-17 19:17:40|510.71|508.31|510.18|507.78|510.71|508.31|510.18|507.78|0
1652815070000|2022-05-17 19:17:50|509.56|507.16|510.61|508.21|510.61|508.21|509.56|507.16|0
1652815080000|2022-05-17 19:18:00|510.97|508.57|510.26|507.86|510.97|508.57|510.26|507.86|0
1652815090000|2022-05-17 19:18:10|510.09|507.69|509.56|507.16|510.09|507.69|509.56|507.16|0
1652815100000|2022-05-17 19:18:20|509.73|507.33|508.5|506.1|509.73|507.33|508.5|506.1|0
1652815110000|2022-05-17 19:18:30|508.32|505.92|507.97|505.57|508.32|505.92|507.97|505.57|0
1652815120000|2022-05-17 19:18:40|508.32|505.92|509.38|506.98|509.47|507.07|508.32|505.92|0
1652815130000|2022-05-17 19:18:50|508.85|506.45|509.2|506.8|509.2|506.8|508.85|506.45|0
1652815140000|2022-05-17 19:19:00|509.56|507.16|509.38|506.98|509.56|507.16|509.38|506.98|0
1652815150000|2022-05-17 19:19:10|509.91|507.51|509.56|507.16|509.91|507.51|509.56|507.16|0
1652815160000|2022-05-17 19:19:20|509.73|507.33|508.67|506.27|509.91|507.51|508.67|506.27|0
1652815170000|2022-05-17 19:19:30|508.85|506.45|508.32|505.92|508.85|506.45|508.15|505.75|0
1652815180000|2022-05-17 19:19:40|508.67|506.27|509.2|506.8|509.2|506.8|508.67|506.27|0
1652815190000|2022-05-17 19:19:50|509.56|507.16|508.85|506.45|509.56|507.16|508.85|506.45|0
1652815200000|2022-05-17 19:20:00|508.77|506.37|509.2|506.8|509.2|506.8|508.67|506.27|0
1652815210000|2022-05-17 19:20:10|509.03|506.63|508.5|506.1|509.03|506.63|508.5|506.1|0
1652815220000|2022-05-17 19:20:20|507.97|505.57|507.44|505.04|507.97|505.57|507.44|505.04|0
1652815230000|2022-05-17 19:20:30|507.18|504.78|508.67|506.27|508.67|506.27|507.18|504.78|0
1652815240000|2022-05-17 19:20:40|508.85|506.45|508.85|506.45|509.03|506.63|508.85|506.45|0
1652815250000|2022-05-17 19:20:50|508.94|506.54|507.44|505.04|508.94|506.54|507.44|505.04|0
1652815260000|2022-05-17 19:21:00|507.88|505.48|507.44|505.04|507.88|505.48|507.27|504.87|0
1652815270000|2022-05-17 19:21:10|507.62|505.22|507.97|505.57|508.15|505.75|507.62|505.22|0
1652815280000|2022-05-17 19:21:20|507.79|505.39|507.44|505.04|507.79|505.39|507.44|505.04|0
1652815290000|2022-05-17 19:21:30|507.79|505.39|507.27|504.87|507.79|505.39|507.27|504.87|0
1652815300000|2022-05-17 19:21:40|507.53|505.13|507.44|505.04|507.62|505.22|507.27|504.87|0
1652815310000|2022-05-17 19:21:50|507.01|504.61|506.74|504.34|507.09|504.69|506.74|504.34|0
1652815320000|2022-05-17 19:22:00|506.56|504.16|507.27|504.87|507.27|504.87|506.56|504.16|0
1652815330000|2022-05-17 19:22:10|507.62|505.22|508.15|505.75|508.15|505.75|507.44|505.04|0
1652815340000|2022-05-17 19:22:20|508.32|505.92|508.67|506.27|508.67|506.27|508.14|505.74|0
1652815350000|2022-05-17 19:22:30|509.2|506.8|509.91|507.51|509.91|507.51|509.2|506.8|0
1652815360000|2022-05-17 19:22:40|509.38|506.98|509.38|506.98|509.38|506.98|509.2|506.8|0
1652815370000|2022-05-17 19:22:50|509.2|506.8|508.59|506.19|509.38|506.98|508.59|506.19|0
1652815380000|2022-05-17 19:23:00|508.67|506.27|508.32|505.92|508.85|506.45|508.32|505.92|0
1652815390000|2022-05-17 19:23:10|508.5|506.1|508.14|505.74|508.85|506.45|508.14|505.74|0
1652815400000|2022-05-17 19:23:20|508.67|506.27|509.2|506.8|509.2|506.8|508.67|506.27|0
1652815410000|2022-05-17 19:23:30|509.55|507.15|510.26|507.86|510.26|507.86|509.55|507.15|0
1652815420000|2022-05-17 19:23:40|510.44|508.04|510.08|507.68|510.79|508.39|510.08|507.68|0
1652815430000|2022-05-17 19:23:50|509.55|507.15|509.73|507.33|510.08|507.68|509.55|507.15|0
1652815440000|2022-05-17 19:24:00|509.65|507.25|509.73|507.33|509.73|507.33|509.47|507.07|0
1652815450000|2022-05-17 19:24:10|509.91|507.51|509.73|507.33|510.26|507.86|509.73|507.33|0
1652815460000|2022-05-17 19:24:20|509.38|506.98|508.41|506.01|509.38|506.98|508.41|506.01|0
1652815470000|2022-05-17 19:24:30|508.32|505.92|507.79|505.39|508.32|505.92|507.62|505.22|0
1652815480000|2022-05-17 19:24:40|507.62|505.22|508.14|505.74|508.14|505.74|507.62|505.22|0
1652815490000|2022-05-17 19:24:50|508.32|505.92|509.55|507.15|509.55|507.15|508.32|505.92|0
1652815500000|2022-05-17 19:25:00|509.73|507.33|508.67|506.27|509.73|507.33|508.67|506.27|0
1652815510000|2022-05-17 19:25:10|509.02|506.62|509.02|506.62|509.55|507.15|509.02|506.62|0
1652815520000|2022-05-17 19:25:20|508.67|506.27|508.5|506.1|508.67|506.27|508.5|506.1|0
1652815530000|2022-05-17 19:25:30|508.85|506.45|508.85|506.45|508.85|506.45|508.5|506.1|0
1652815540000|2022-05-17 19:25:40|508.14|505.74|507.79|505.39|508.14|505.74|507.26|504.86|0
1652815550000|2022-05-17 19:25:50|507.97|505.57|508.14|505.74|508.14|505.74|507.79|505.39|0
1652815560000|2022-05-17 19:26:00|507.79|505.39|507.97|505.57|507.97|505.57|507.79|505.39|0
1652815570000|2022-05-17 19:26:10|508.32|505.92|508.5|506.1|508.5|506.1|508.14|505.74|0
1652815580000|2022-05-17 19:26:20|508.85|506.45|509.55|507.15|509.55|507.15|508.85|506.45|0
1652815590000|2022-05-17 19:26:30|509.38|506.98|508.94|506.54|509.38|506.98|508.94|506.54|0
1652815600000|2022-05-17 19:26:40|509.2|506.8|508.5|506.1|509.2|506.8|508.32|505.92|0
1652815610000|2022-05-17 19:26:50|509.02|506.62|508.85|506.45|509.02|506.62|508.85|506.45|0
1652815620000|2022-05-17 19:27:00|509.2|506.8|509.2|506.8|509.55|507.15|509.2|506.8|0
1652815630000|2022-05-17 19:27:10|509.38|506.98|508.5|506.1|509.38|506.98|508.5|506.1|0
1652815640000|2022-05-17 19:27:20|508.32|505.92|508.85|506.45|509.02|506.62|508.32|505.92|0
1652815650000|2022-05-17 19:27:30|508.5|506.1|508.32|505.92|508.5|506.1|508.32|505.92|0
1652815660000|2022-05-17 19:27:40|508.5|506.1|508.59|506.19|508.59|506.19|508.5|506.1|0
1652815670000|2022-05-17 19:27:50|508.5|506.1|508.67|506.27|508.85|506.45|508.5|506.1|0
1652815680000|2022-05-17 19:28:00|508.32|505.92|508.32|505.92|508.32|505.92|508.14|505.74|0
1652815690000|2022-05-17 19:28:10|508.67|506.27|508.67|506.27|508.85|506.45|508.67|506.27|0
1652815700000|2022-05-17 19:28:20|508.85|506.45|509.2|506.8|509.55|507.15|508.85|506.45|0
1652815710000|2022-05-17 19:28:30|508.76|506.36|509.02|506.62|509.55|507.15|508.76|506.36|0
1652815720000|2022-05-17 19:28:40|508.67|506.27|509.02|506.62|509.02|506.62|508.49|506.09|0
1652815730000|2022-05-17 19:28:50|508.67|506.27|509.2|506.8|509.2|506.8|508.67|506.27|0
1652815740000|2022-05-17 19:29:00|509.73|507.33|509.38|506.98|509.9|507.5|509.2|506.8|0
1652815750000|2022-05-17 19:29:10|509.2|506.8|508.85|506.45|509.2|506.8|508.85|506.45|0
1652815760000|2022-05-17 19:29:20|508.49|506.09|509.38|506.98|509.38|506.98|508.49|506.09|0
1652815770000|2022-05-17 19:29:30|509.02|506.62|509.02|506.62|509.02|506.62|508.85|506.45|0
1652815780000|2022-05-17 19:29:40|509.2|506.8|508.67|506.27|509.2|506.8|508.67|506.27|0
1652815790000|2022-05-17 19:29:50|508.49|506.09|509.02|506.62|509.2|506.8|508.49|506.09|0
1652815800000|2022-05-17 19:30:00|508.32|505.92|509.02|506.62|510.08|507.68|508.32|505.92|0
1652815810000|2022-05-17 19:30:10|509.2|506.8|509.2|506.8|509.55|507.15|509.2|506.8|0
1652815820000|2022-05-17 19:30:20|509.55|507.15|509.38|506.98|509.9|507.5|509.38|506.98|0
1652815830000|2022-05-17 19:30:30|509.02|506.62|509.2|506.8|509.73|507.33|509.02|506.62|0
1652815840000|2022-05-17 19:30:40|509.02|506.62|509.38|506.98|509.38|506.98|509.02|506.62|0
1652815850000|2022-05-17 19:30:50|509.55|507.15|509.9|507.5|509.9|507.5|509.55|507.15|0
1652815860000|2022-05-17 19:31:00|509.55|507.15|509.02|506.62|509.73|507.33|509.02|506.62|0
1652815870000|2022-05-17 19:31:10|509.2|506.8|507.61|505.21|509.2|506.8|507.61|505.21|0
1652815880000|2022-05-17 19:31:20|507.79|505.39|507.26|504.86|507.97|505.57|507.26|504.86|0
1652815890000|2022-05-17 19:31:30|506.91|504.51|507.79|505.39|507.79|505.39|506.56|504.16|0
1652815900000|2022-05-17 19:31:40|507.61|505.21|507.61|505.21|507.79|505.39|507.44|505.04|0
1652815910000|2022-05-17 19:31:50|508.06|505.66|507.79|505.39|508.14|505.74|507.79|505.39|0
1652815920000|2022-05-17 19:32:00|507.97|505.57|509.02|506.62|509.02|506.62|507.97|505.57|0
1652815930000|2022-05-17 19:32:10|509.37|506.97|510.26|507.86|510.26|507.86|509.37|506.97|0
1652815940000|2022-05-17 19:32:20|509.73|507.33|509.9|507.5|509.9|507.5|509.73|507.33|0
1652815950000|2022-05-17 19:32:30|510.43|508.03|510.61|508.21|510.79|508.39|510.43|508.03|0
1652815960000|2022-05-17 19:32:40|510.08|507.68|511.49|509.09|511.49|509.09|510.08|507.68|0
1652815970000|2022-05-17 19:32:50|511.67|509.27|511.49|509.09|511.67|509.27|511.32|508.92|0
1652815980000|2022-05-17 19:33:00|511.14|508.74|510.43|508.03|511.14|508.74|510.43|508.03|0
1652815990000|2022-05-17 19:33:10|510.35|507.95|511.14|508.74|511.14|508.74|510.35|507.95|0
1652816000000|2022-05-17 19:33:20|511.32|508.92|510.61|508.21|511.49|509.09|510.61|508.21|0
1652816010000|2022-05-17 19:33:30|510.43|508.03|508.85|506.45|510.43|508.03|508.85|506.45|0
1652816020000|2022-05-17 19:33:40|509.2|506.8|509.02|506.62|509.2|506.8|509.02|506.62|0
1652816030000|2022-05-17 19:33:50|508.49|506.09|508.85|506.45|508.85|506.45|508.49|506.09|0
1652816040000|2022-05-17 19:34:00|508.67|506.27|508.32|505.92|508.67|506.27|508.32|505.92|0
1652816050000|2022-05-17 19:34:10|507.96|505.56|508.14|505.74|508.14|505.74|507.79|505.39|0
1652816060000|2022-05-17 19:34:20|508.32|505.92|509.55|507.15|509.55|507.15|507.96|505.56|0
1652816070000|2022-05-17 19:34:30|509.37|506.97|510.08|507.68|510.08|507.68|509.37|506.97|0
1652816080000|2022-05-17 19:34:40|510.26|507.86|510.26|507.86|510.43|508.03|510.26|507.86|0
1652816090000|2022-05-17 19:34:50|510.52|508.12|509.73|507.33|510.52|508.12|509.73|507.33|0
1652816100000|2022-05-17 19:35:00|509.02|506.62|509.73|507.33|509.73|507.33|509.02|506.62|0
1652816110000|2022-05-17 19:35:10|509.55|507.15|509.55|507.15|509.55|507.15|509.37|506.97|0
1652816120000|2022-05-17 19:35:20|509.02|506.62|508.67|506.27|509.02|506.62|508.67|506.27|0
1652816130000|2022-05-17 19:35:30|509.2|506.8|508.67|506.27|509.2|506.8|508.67|506.27|0
1652816140000|2022-05-17 19:35:40|508.49|506.09|508.32|505.92|508.84|506.44|508.14|505.74|0
1652816150000|2022-05-17 19:35:50|507.96|505.56|507.96|505.56|507.96|505.56|507.96|505.56|0
1652816160000|2022-05-17 19:36:00|508.23|505.83|509.02|506.62|509.02|506.62|508.23|505.83|0
1652816170000|2022-05-17 19:36:10|508.67|506.27|508.49|506.09|508.67|506.27|508.49|506.09|0
1652816180000|2022-05-17 19:36:20|508.67|506.27|509.2|506.8|509.37|506.97|508.67|506.27|0
1652816190000|2022-05-17 19:36:30|509.37|506.97|509.55|507.15|509.73|507.33|509.37|506.97|0
1652816200000|2022-05-17 19:36:40|509.37|506.97|509.02|506.62|509.37|506.97|508.84|506.44|0
1652816210000|2022-05-17 19:36:50|508.84|506.44|509.02|506.62|509.02|506.62|508.84|506.44|0
1652816220000|2022-05-17 19:37:00|509.2|506.8|509.2|506.8|509.2|506.8|509.2|506.8|0
1652816230000|2022-05-17 19:37:10|509.73|507.33|509.55|507.15|509.73|507.33|509.37|506.97|0
1652816240000|2022-05-17 19:37:20|509.73|507.33|509.02|506.62|509.73|507.33|509.02|506.62|0
1652816250000|2022-05-17 19:37:30|508.84|506.44|508.32|505.92|508.84|506.44|508.32|505.92|0
1652816260000|2022-05-17 19:37:40|508.84|506.44|509.73|507.33|509.73|507.33|508.84|506.44|0
1652816270000|2022-05-17 19:37:50|509.9|507.5|509.73|507.33|509.9|507.5|509.46|507.06|0
1652816280000|2022-05-17 19:38:00|510.43|508.03|510.43|508.03|510.61|508.21|510.43|508.03|0
1652816290000|2022-05-17 19:38:10|510.61|508.21|511.14|508.74|511.14|508.74|510.61|508.21|0
1652816300000|2022-05-17 19:38:20|510.78|508.38|511.14|508.74|511.14|508.74|510.78|508.38|0
1652816310000|2022-05-17 19:38:30|510.78|508.38|511.14|508.74|511.14|508.74|510.78|508.38|0
1652816320000|2022-05-17 19:38:40|510.61|508.21|510.43|508.03|510.61|508.21|510.08|507.68|0
1652816330000|2022-05-17 19:38:50|510.61|508.21|510.96|508.56|510.96|508.56|510.61|508.21|0
1652816340000|2022-05-17 19:39:00|510.78|508.38|510.43|508.03|510.96|508.56|510.43|508.03|0
1652816350000|2022-05-17 19:39:10|510.61|508.21|509.72|507.32|510.61|508.21|509.72|507.32|0
1652816360000|2022-05-17 19:39:20|510.08|507.68|510.78|508.38|510.78|508.38|510.08|507.68|0
1652816370000|2022-05-17 19:39:30|511.49|509.09|512.2|509.8|512.2|509.8|511.49|509.09|0
1652816380000|2022-05-17 19:39:40|512.37|509.97|511.58|509.18|512.37|509.97|511.58|509.18|0
1652816390000|2022-05-17 19:39:50|511.76|509.36|511.84|509.44|512.2|509.8|511.76|509.36|0
1652816400000|2022-05-17 19:40:00|512.9|510.5|513.44|511.04|513.61|511.21|512.9|510.5|0
1652816410000|2022-05-17 19:40:10|513.26|510.86|513.44|511.04|513.79|511.39|513.26|510.86|0
1652816420000|2022-05-17 19:40:20|513.61|511.21|513.61|511.21|513.79|511.39|513.61|511.21|0
1652816430000|2022-05-17 19:40:30|513.97|511.57|513.88|511.48|514.14|511.74|513.88|511.48|0
1652816440000|2022-05-17 19:40:40|512.55|510.15|511.84|509.44|512.55|510.15|511.84|509.44|0
1652816450000|2022-05-17 19:40:50|512.2|509.8|511.14|508.74|512.2|509.8|511.14|508.74|0
1652816460000|2022-05-17 19:41:00|510.43|508.03|510.61|508.21|510.78|508.38|510.43|508.03|0
1652816470000|2022-05-17 19:41:10|510.7|508.3|511.14|508.74|511.14|508.74|510.43|508.03|0
1652816480000|2022-05-17 19:41:20|510.61|508.21|511.84|509.44|511.84|509.44|510.61|508.21|0
1652816490000|2022-05-17 19:41:30|512.2|509.8|511.31|508.91|512.37|509.97|511.31|508.91|0
1652816500000|2022-05-17 19:41:40|511.14|508.74|511.31|508.91|511.31|508.91|511.14|508.74|0
1652816510000|2022-05-17 19:41:50|510.96|508.56|510.96|508.56|511.31|508.91|510.96|508.56|0
1652816520000|2022-05-17 19:42:00|510.61|508.21|510.78|508.38|510.78|508.38|509.99|507.59|0
1652816530000|2022-05-17 19:42:10|510.96|508.56|510.96|508.56|511.58|509.18|510.96|508.56|0
1652816540000|2022-05-17 19:42:20|510.43|508.03|509.9|507.5|510.43|508.03|509.9|507.5|0
1652816550000|2022-05-17 19:42:30|509.72|507.32|509.55|507.15|509.9|507.5|509.55|507.15|0
1652816560000|2022-05-17 19:42:40|510.08|507.68|509.55|507.15|510.08|507.68|509.55|507.15|0
1652816570000|2022-05-17 19:42:50|509.37|506.97|509.02|506.62|509.37|506.97|509.02|506.62|0
1652816580000|2022-05-17 19:43:00|508.67|506.27|508.84|506.44|508.84|506.44|508.67|506.27|0
1652816590000|2022-05-17 19:43:10|509.02|506.62|509.02|506.62|509.37|506.97|509.02|506.62|0
1652816600000|2022-05-17 19:43:20|509.19|506.79|509.72|507.32|509.9|507.5|509.19|506.79|0
1652816610000|2022-05-17 19:43:30|509.55|507.15|509.72|507.32|509.72|507.32|509.55|507.15|0
1652816620000|2022-05-17 19:43:40|509.9|507.5|509.72|507.32|509.9|507.5|509.72|507.32|0
1652816630000|2022-05-17 19:43:50|509.37|506.97|509.19|506.79|509.37|506.97|509.02|506.62|0
1652816640000|2022-05-17 19:44:00|509.02|506.62|509.19|506.79|509.19|506.79|509.02|506.62|0
1652816650000|2022-05-17 19:44:10|509.37|506.97|509.37|506.97|509.37|506.97|509.19|506.79|0
1652816660000|2022-05-17 19:44:20|509.29|506.89|510.08|507.68|510.08|507.68|509.29|506.89|0
1652816670000|2022-05-17 19:44:30|510.43|508.03|510.96|508.56|511.31|508.91|510.43|508.03|0
1652816680000|2022-05-17 19:44:40|510.61|508.21|511.31|508.91|511.31|508.91|510.61|508.21|0
1652816690000|2022-05-17 19:44:50|510.78|508.38|510.78|508.38|510.96|508.56|510.78|508.38|0
1652816700000|2022-05-17 19:45:00|510.61|508.21|512.02|509.62|512.02|509.62|510.61|508.21|0
1652816710000|2022-05-17 19:45:10|512.2|509.8|512.37|509.97|512.73|510.33|512.2|509.8|0
1652816720000|2022-05-17 19:45:20|512.73|510.33|513.43|511.03|513.43|511.03|512.73|510.33|0
1652816730000|2022-05-17 19:45:30|514.32|511.92|513.79|511.39|514.5|512.1|513.79|511.39|0
1652816740000|2022-05-17 19:45:40|513.26|510.86|513.79|511.39|513.79|511.39|513.26|510.86|0
1652816750000|2022-05-17 19:45:50|513.97|511.57|514.85|512.45|514.85|512.45|513.79|511.39|0
1652816760000|2022-05-17 19:46:00|515.03|512.63|514.06|511.66|515.03|512.63|514.06|511.66|0
1652816770000|2022-05-17 19:46:10|514.14|511.74|513.26|510.86|514.14|511.74|513.26|510.86|0
1652816780000|2022-05-17 19:46:20|513.61|511.21|513.79|511.39|513.97|511.57|513.61|511.21|0
1652816790000|2022-05-17 19:46:30|514.14|511.74|513.43|511.03|514.5|512.1|513.43|511.03|0
1652816800000|2022-05-17 19:46:40|513.61|511.21|513.61|511.21|513.79|511.39|513.61|511.21|0
1652816810000|2022-05-17 19:46:50|513.43|511.03|513.43|511.03|513.61|511.21|513.43|511.03|0
1652816820000|2022-05-17 19:47:00|513.61|511.21|513.26|510.86|513.61|511.21|513.08|510.68|0
1652816830000|2022-05-17 19:47:10|513.08|510.68|512.19|509.79|513.08|510.68|512.19|509.79|0
1652816840000|2022-05-17 19:47:20|512.02|509.62|511.84|509.44|512.02|509.62|511.84|509.44|0
1652816850000|2022-05-17 19:47:30|512.19|509.79|513.08|510.68|513.08|510.68|512.19|509.79|0
1652816860000|2022-05-17 19:47:40|515.92|513.52|515.92|513.52|516.09|513.69|515.21|512.81|0
1652816870000|2022-05-17 19:47:50|515.74|513.34|516.45|514.05|516.63|514.23|515.74|513.34|0
1652816880000|2022-05-17 19:48:00|517.16|514.76|516.63|514.23|517.34|514.94|516.63|514.23|0
1652816890000|2022-05-17 19:48:10|516.09|513.69|516.8|514.4|516.8|514.4|516.09|513.69|0
1652816900000|2022-05-17 19:48:20|517.16|514.76|516.63|514.23|517.16|514.76|516.63|514.23|0
1652816910000|2022-05-17 19:48:30|516.27|513.87|516.09|513.69|516.27|513.87|516.09|513.69|0
1652816920000|2022-05-17 19:48:40|515.38|512.98|515.92|513.52|515.92|513.52|515.38|512.98|0
1652816930000|2022-05-17 19:48:50|516.27|513.87|516.27|513.87|516.45|514.05|516.09|513.69|0
1652816940000|2022-05-17 19:49:00|516.98|514.58|516.98|514.58|517.16|514.76|516.98|514.58|0
1652816950000|2022-05-17 19:49:10|517.52|515.12|516.63|514.23|517.52|515.12|516.63|514.23|0
1652816960000|2022-05-17 19:49:20|516.98|514.58|516.9|514.5|517.16|514.76|516.9|514.5|0
1652816970000|2022-05-17 19:49:30|516.45|514.05|516.09|513.69|516.8|514.4|516.09|513.69|0
1652816980000|2022-05-17 19:49:40|515.56|513.16|515.03|512.63|515.56|513.16|514.85|512.45|0
1652816990000|2022-05-17 19:49:50|515.48|513.08|516.45|514.05|516.45|514.05|515.48|513.08|0
1652817000000|2022-05-17 19:50:00|515.92|513.52|513.79|511.39|515.92|513.52|513.79|511.39|0
1652817010000|2022-05-17 19:50:10|513.43|511.03|514.14|511.74|514.14|511.74|513.43|511.03|0
1652817020000|2022-05-17 19:50:20|513.88|511.48|513.61|511.21|513.88|511.48|513.43|511.03|0
1652817030000|2022-05-17 19:50:30|514.5|512.1|514.85|512.45|515.21|512.81|514.5|512.1|0
1652817040000|2022-05-17 19:50:40|515.03|512.63|514.67|512.27|515.21|512.81|514.67|512.27|0
1652817050000|2022-05-17 19:50:50|515.03|512.63|514.32|511.92|515.03|512.63|514.32|511.92|0
1652817060000|2022-05-17 19:51:00|513.7|511.3|512.9|510.5|513.79|511.39|512.9|510.5|0
1652817070000|2022-05-17 19:51:10|512.82|510.42|512.9|510.5|512.9|510.5|512.72|510.32|0
1652817080000|2022-05-17 19:51:20|512.11|509.71|511.49|509.09|512.11|509.71|511.49|509.09|0
1652817090000|2022-05-17 19:51:30|511.13|508.73|512.02|509.62|512.02|509.62|511.13|508.73|0
1652817100000|2022-05-17 19:51:40|512.46|510.06|512.72|510.32|512.72|510.32|512.46|510.06|0
1652817110000|2022-05-17 19:51:50|512.46|510.06|512.19|509.79|512.46|510.06|512.19|509.79|0
1652817120000|2022-05-17 19:52:00|512.55|510.15|513.25|510.85|513.43|511.03|512.55|510.15|0
1652817130000|2022-05-17 19:52:10|513.35|510.95|515.74|513.34|515.74|513.34|513.35|510.95|0
1652817140000|2022-05-17 19:52:20|515.57|513.17|516.28|513.88|516.28|513.88|515.57|513.17|0
1652817150000|2022-05-17 19:52:30|516.46|514.06|516.46|514.06|516.46|514.06|516.28|513.88|0
1652817160000|2022-05-17 19:52:40|516.63|514.23|515.4|513|516.63|514.23|515.4|513|0
1652817170000|2022-05-17 19:52:50|515.57|513.17|516.28|513.88|516.46|514.06|515.57|513.17|0
1652817180000|2022-05-17 19:53:00|515.93|513.53|516.63|514.23|516.63|514.23|515.93|513.53|0
1652817190000|2022-05-17 19:53:10|516.28|513.88|516.63|514.23|516.63|514.23|515.93|513.53|0
1652817200000|2022-05-17 19:53:20|515.93|513.53|516.28|513.88|516.46|514.06|515.93|513.53|0
1652817210000|2022-05-17 19:53:30|516.1|513.7|514.69|512.29|516.1|513.7|514.69|512.29|0
1652817220000|2022-05-17 19:53:40|515.04|512.64|514.51|512.11|515.04|512.64|514.51|512.11|0
1652817230000|2022-05-17 19:53:50|514.87|512.47|514.69|512.29|514.87|512.47|514.51|512.11|0
1652817240000|2022-05-17 19:54:00|514.87|512.47|515.93|513.53|515.93|513.53|514.87|512.47|0
1652817250000|2022-05-17 19:54:10|516.28|513.88|515.04|512.64|516.28|513.88|515.04|512.64|0
1652817260000|2022-05-17 19:54:20|515.22|512.82|514.69|512.29|515.57|513.17|514.69|512.29|0
1652817270000|2022-05-17 19:54:30|515.22|512.82|514.51|512.11|515.22|512.82|514.51|512.11|0
1652817280000|2022-05-17 19:54:40|513.28|510.88|512.92|510.52|513.28|510.88|512.92|510.52|0
1652817290000|2022-05-17 19:54:50|512.75|510.35|513.63|511.23|513.81|511.41|512.75|510.35|0
1652817300000|2022-05-17 19:55:00|515.04|512.64|514.16|511.76|515.04|512.64|514.16|511.76|0
1652817310000|2022-05-17 19:55:10|514.87|512.47|515.22|512.82|515.22|512.82|514.16|511.76|0
1652817320000|2022-05-17 19:55:20|514.87|512.47|515.04|512.64|515.75|513.35|514.87|512.47|0
1652817330000|2022-05-17 19:55:30|514.34|511.94|515.04|512.64|515.04|512.64|514.34|511.94|0
1652817340000|2022-05-17 19:55:40|514.87|512.47|514.87|512.47|514.87|512.47|514.87|512.47|0
1652817350000|2022-05-17 19:55:50|514.51|512.11|515.22|512.82|515.22|512.82|514.34|511.94|0
1652817360000|2022-05-17 19:56:00|514.86|512.46|513.72|511.32|514.86|512.46|513.72|511.32|0
1652817370000|2022-05-17 19:56:10|513.81|511.41|513.45|511.05|513.81|511.41|513.1|510.7|0
1652817380000|2022-05-17 19:56:20|513.81|511.41|512.84|510.44|513.81|511.41|512.75|510.35|0
1652817390000|2022-05-17 19:56:30|512.75|510.35|512.57|510.17|512.75|510.35|512.57|510.17|0
1652817400000|2022-05-17 19:56:40|512.22|509.82|512.22|509.82|512.22|509.82|512.04|509.64|0
1652817410000|2022-05-17 19:56:50|512.57|510.17|511.69|509.29|512.57|510.17|511.69|509.29|0
1652817420000|2022-05-17 19:57:00|511.52|509.12|512.22|509.82|512.22|509.82|511.52|509.12|0
1652817430000|2022-05-17 19:57:10|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1652817440000|2022-05-17 19:57:20|512.4|510|512.75|510.35|512.75|510.35|512.22|509.82|0
1652817450000|2022-05-17 19:57:30|512.92|510.52|512.57|510.17|513.28|510.88|512.4|510|0
1652817460000|2022-05-17 19:57:40|512.4|510|512.75|510.35|512.75|510.35|512.4|510|0
1652817470000|2022-05-17 19:57:50|512.57|510.17|512.92|510.52|512.92|510.52|512.4|510|0
1652817480000|2022-05-17 19:58:00|512.75|510.35|512.92|510.52|512.92|510.52|512.57|510.17|0
1652817490000|2022-05-17 19:58:10|512.75|510.35|513.28|510.88|513.28|510.88|512.57|510.17|0
1652817500000|2022-05-17 19:58:20|512.92|510.52|512.57|510.17|512.92|510.52|512.39|509.99|0
1652817510000|2022-05-17 19:58:30|512.92|510.52|513.45|511.05|513.45|511.05|512.75|510.35|0
1652817520000|2022-05-17 19:58:40|512.92|510.52|512.57|510.17|512.92|510.52|512.39|509.99|0
1652817530000|2022-05-17 19:58:50|512.66|510.26|512.39|509.99|512.66|510.26|512.39|509.99|0
1652817540000|2022-05-17 19:59:00|512.57|510.17|512.39|509.99|512.57|510.17|511.87|509.47|0
1652817550000|2022-05-17 19:59:10|512.75|510.35|512.75|510.35|512.75|510.35|512.39|509.99|0
1652817560000|2022-05-17 19:59:20|513.28|510.88|512.92|510.52|513.28|510.88|512.57|510.17|0
1652817570000|2022-05-17 19:59:30|512.75|510.35|511.69|509.29|512.75|510.35|511.69|509.29|0
1652817580000|2022-05-17 19:59:40|511.34|508.94|509.76|507.36|511.34|508.94|509.76|507.36|0
1652817590000|2022-05-17 19:59:50|509.41|507.01|509.41|507.01|510.11|507.71|509.41|507.01|0
1652817600000|2022-05-17 20:00:00|508.7|506.3|510.63|508.23|510.63|508.23|508.7|506.3|0
1652817610000|2022-05-17 20:00:10|510.81|508.41|510.63|508.23|511.16|508.76|510.46|508.06|0
1652817620000|2022-05-17 20:00:20|510.46|508.06|510.46|508.06|510.63|508.23|510.46|508.06|0
1652817630000|2022-05-17 20:00:30|510.81|508.41|511.34|508.94|511.51|509.11|510.81|508.41|0
1652817640000|2022-05-17 20:00:40|511.51|509.11|511.16|508.76|511.51|509.11|510.99|508.59|0
1652817650000|2022-05-17 20:00:50|511.34|508.94|510.99|508.59|511.34|508.94|510.99|508.59|0
1652817660000|2022-05-17 20:01:00|510.63|508.23|511.16|508.76|511.16|508.76|510.63|508.23|0
1652817680000|2022-05-17 20:01:20|510.99|508.59|511.16|508.76|511.16|508.76|510.99|508.59|0
1652817690000|2022-05-17 20:01:30|511.08|508.68|511.51|509.11|511.69|509.29|511.08|508.68|0
1652817700000|2022-05-17 20:01:40|510.99|508.59|511.16|508.76|511.34|508.94|510.99|508.59|0
1652817710000|2022-05-17 20:01:50|511.34|508.94|511.16|508.76|511.51|509.11|511.16|508.76|0
1652817720000|2022-05-17 20:02:00|511.34|508.94|511.51|509.11|511.51|509.11|511.16|508.76|0
1652817730000|2022-05-17 20:02:10|511.16|508.76|511.16|508.76|511.16|508.76|511.16|508.76|0
1652817740000|2022-05-17 20:02:20|511.34|508.94|511.16|508.76|511.51|509.11|511.16|508.76|0
1652817750000|2022-05-17 20:02:30|510.99|508.59|510.81|508.41|510.99|508.59|510.63|508.23|0
1652817760000|2022-05-17 20:02:40|510.99|508.59|510.63|508.23|511.16|508.76|510.63|508.23|0
1652817780000|2022-05-17 20:03:00|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1652817790000|2022-05-17 20:03:10|511.16|508.76|511.16|508.76|511.34|508.94|511.16|508.76|0
1652817800000|2022-05-17 20:03:20|511.34|508.94|510.81|508.41|511.34|508.94|510.81|508.41|0
1652817810000|2022-05-17 20:03:30|510.99|508.59|511.16|508.76|511.16|508.76|510.99|508.59|0
1652817820000|2022-05-17 20:03:40|511.34|508.94|510.99|508.59|511.34|508.94|510.99|508.59|0
1652817830000|2022-05-17 20:03:50|511.34|508.94|511.34|508.94|511.34|508.94|511.16|508.76|0
1652817840000|2022-05-17 20:04:00|511.16|508.76|511.34|508.94|511.34|508.94|511.16|508.76|0
1652817850000|2022-05-17 20:04:10|511.16|508.76|511.16|508.76|511.16|508.76|510.98|508.58|0
1652817860000|2022-05-17 20:04:20|510.98|508.58|511.16|508.76|511.16|508.76|510.98|508.58|0
1652817870000|2022-05-17 20:04:30|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1652817890000|2022-05-17 20:04:50|511.51|509.11|511.51|509.11|511.51|509.11|511.51|509.11|0
1652817910000|2022-05-17 20:05:10|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1652817920000|2022-05-17 20:05:20|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1652817940000|2022-05-17 20:05:40|511.16|508.76|511.34|508.94|511.34|508.94|511.16|508.76|0
1652817960000|2022-05-17 20:06:00|511.16|508.76|511.25|508.85|511.25|508.85|511.16|508.76|0
1652817970000|2022-05-17 20:06:10|511.16|508.76|510.46|508.06|511.16|508.76|510.46|508.06|0
1652817980000|2022-05-17 20:06:20|510.37|507.97|510.28|507.88|510.46|508.06|510.28|507.88|0
1652818000000|2022-05-17 20:06:40|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1652818010000|2022-05-17 20:06:50|509.75|507.35|509.58|507.18|509.75|507.35|509.58|507.18|0
1652818020000|2022-05-17 20:07:00|509.23|506.83|509.4|507|509.4|507|509.23|506.83|0
1652818030000|2022-05-17 20:07:10|508.7|506.3|508.7|506.3|508.7|506.3|508.53|506.13|0
1652818040000|2022-05-17 20:07:20|508.17|505.77|507.82|505.42|508.17|505.77|507.82|505.42|0
1652818050000|2022-05-17 20:07:30|507.65|505.25|507.82|505.42|507.82|505.42|507.65|505.25|0
1652818060000|2022-05-17 20:07:40|507.65|505.25|507.3|504.9|507.82|505.42|507.3|504.9|0
1652818080000|2022-05-17 20:08:00|507.47|505.07|507.82|505.42|507.82|505.42|507.47|505.07|0
1652818090000|2022-05-17 20:08:10|507.65|505.25|507.82|505.42|507.82|505.42|507.65|505.25|0
1652818110000|2022-05-17 20:08:30|508.76|506.36|508.93|506.53|509.11|506.71|508.76|506.36|0
1652818120000|2022-05-17 20:08:40|508.58|506.18|507.02|504.62|508.58|506.18|506.84|504.44|0
1652818130000|2022-05-17 20:08:50|506.84|504.44|507.02|504.62|507.02|504.62|506.84|504.44|0
1652818140000|2022-05-17 20:09:00|506.84|504.44|507.02|504.62|507.02|504.62|506.84|504.44|0
1652818150000|2022-05-17 20:09:10|507.19|504.79|507.37|504.97|507.37|504.97|507.19|504.79|0
1652818160000|2022-05-17 20:09:20|507.19|504.79|507.19|504.79|507.19|504.79|507.19|504.79|0
1652818170000|2022-05-17 20:09:30|507.37|504.97|507.37|504.97|507.37|504.97|507.37|504.97|0
1652818190000|2022-05-17 20:09:50|507.19|504.79|507.37|504.97|507.37|504.97|507.19|504.79|0
1652818240000|2022-05-17 20:10:40|507.19|504.79|507.19|504.79|507.19|504.79|507.19|504.79|0
1652818250000|2022-05-17 20:10:50|507.37|504.97|507.37|504.97|507.37|504.97|507.37|504.97|0
1652818260000|2022-05-17 20:11:00|507.54|505.14|507.54|505.14|507.54|505.14|507.54|505.14|0
1652818280000|2022-05-17 20:11:20|507.46|505.06|507.19|504.79|507.46|505.06|507.19|504.79|0
1652818290000|2022-05-17 20:11:30|506.84|504.44|506.84|504.44|506.84|504.44|506.84|504.44|0
1652818300000|2022-05-17 20:11:40|506.67|504.27|506.49|504.09|506.67|504.27|506.49|504.09|0
1652818310000|2022-05-17 20:11:50|506.32|503.92|506.49|504.09|506.49|504.09|506.32|503.92|0
1652818320000|2022-05-17 20:12:00|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1652818330000|2022-05-17 20:12:10|506.49|504.09|506.32|503.92|506.49|504.09|506.32|503.92|0
1652818340000|2022-05-17 20:12:20|506.49|504.09|506.49|504.09|506.49|504.09|506.49|504.09|0
1652818390000|2022-05-17 20:13:10|506.84|504.44|506.84|504.44|506.84|504.44|506.84|504.44|0
1652818440000|2022-05-17 20:14:00|507.02|504.62|506.93|504.53|507.02|504.62|506.93|504.53|0
1652818450000|2022-05-17 20:14:10|506.84|504.44|506.49|504.09|506.84|504.44|506.32|503.92|0
1652818470000|2022-05-17 20:14:30|506.32|503.92|506.32|503.92|506.32|503.92|506.14|503.74|0
1652818480000|2022-05-17 20:14:40|506.14|503.74|506.14|503.74|506.14|503.74|506.14|503.74|0
1652818490000|2022-05-17 20:14:50|506.49|504.09|506.32|503.92|506.49|504.09|506.32|503.92|0
1652818510000|2022-05-17 20:15:10|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1652818530000|2022-05-17 20:15:30|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1652818540000|2022-05-17 20:15:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1652818560000|2022-05-17 20:16:00|506.69|503.89|506.34|503.54|506.69|503.89|506.34|503.54|0
1652818570000|2022-05-17 20:16:10|506.52|503.72|506.34|503.54|506.52|503.72|506.34|503.54|0
1652818580000|2022-05-17 20:16:20|506.16|503.36|505.46|502.66|506.16|503.36|505.46|502.66|0
1652818590000|2022-05-17 20:16:30|505.64|502.84|505.46|502.66|505.64|502.84|505.46|502.66|0
1652818600000|2022-05-17 20:16:40|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652818630000|2022-05-17 20:17:10|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652818640000|2022-05-17 20:17:20|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652818660000|2022-05-17 20:17:40|505.11|502.31|504.76|501.96|505.2|502.4|504.76|501.96|0
1652818670000|2022-05-17 20:17:50|504.94|502.14|505.11|502.31|505.11|502.31|504.94|502.14|0
1652818680000|2022-05-17 20:18:00|505.29|502.49|505.46|502.66|505.46|502.66|505.29|502.49|0
1652818690000|2022-05-17 20:18:10|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652818700000|2022-05-17 20:18:20|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652818730000|2022-05-17 20:18:50|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652818770000|2022-05-17 20:19:30|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652818780000|2022-05-17 20:19:40|505.46|502.66|505.64|502.84|505.64|502.84|505.46|502.66|0
1652818830000|2022-05-17 20:20:30|505.46|502.66|505.64|502.84|505.64|502.84|505.46|502.66|0
1652818890000|2022-05-17 20:21:30|505.81|503.01|505.99|503.19|505.99|503.19|505.81|503.01|0
1652818900000|2022-05-17 20:21:40|505.81|503.01|505.46|502.66|505.81|503.01|505.46|502.66|0
1652818910000|2022-05-17 20:21:50|505.64|502.84|505.55|502.75|505.64|502.84|505.55|502.75|0
1652818920000|2022-05-17 20:22:00|505.46|502.66|505.55|502.75|505.64|502.84|505.46|502.66|0
1652818930000|2022-05-17 20:22:10|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652819020000|2022-05-17 20:23:40|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819040000|2022-05-17 20:24:00|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652819090000|2022-05-17 20:24:50|505.46|502.66|505.46|502.66|505.64|502.84|505.46|502.66|0
1652819120000|2022-05-17 20:25:20|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1652819220000|2022-05-17 20:27:00|505.73|502.93|506.16|503.36|506.16|503.36|505.73|502.93|0
1652819230000|2022-05-17 20:27:10|506.34|503.54|505.63|502.83|506.34|503.54|505.63|502.83|0
1652819280000|2022-05-17 20:28:00|505.46|502.66|505.46|502.66|505.46|502.66|505.28|502.48|0
1652819330000|2022-05-17 20:28:50|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819390000|2022-05-17 20:29:50|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819400000|2022-05-17 20:30:00|505.28|502.48|505.46|502.66|505.46|502.66|505.28|502.48|0
1652819410000|2022-05-17 20:30:10|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819420000|2022-05-17 20:30:20|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819430000|2022-05-17 20:30:30|505.28|502.48|505.63|502.83|505.63|502.83|505.28|502.48|0
1652819450000|2022-05-17 20:30:50|505.46|502.66|505.63|502.83|505.63|502.83|505.46|502.66|0
1652819480000|2022-05-17 20:31:20|505.55|502.75|505.63|502.83|505.63|502.83|505.55|502.75|0
1652819490000|2022-05-17 20:31:30|505.46|502.66|505.63|502.83|505.63|502.83|505.46|502.66|0
1652819510000|2022-05-17 20:31:50|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819580000|2022-05-17 20:33:00|505.63|502.83|505.98|503.18|505.98|503.18|505.63|502.83|0
1652819590000|2022-05-17 20:33:10|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819620000|2022-05-17 20:33:40|505.46|502.66|505.63|502.83|505.63|502.83|505.46|502.66|0
1652819640000|2022-05-17 20:34:00|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819650000|2022-05-17 20:34:10|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819780000|2022-05-17 20:36:20|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1652819800000|2022-05-17 20:36:40|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819960000|2022-05-17 20:39:20|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652819970000|2022-05-17 20:39:30|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652819980000|2022-05-17 20:39:40|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652820000000|2022-05-17 20:40:00|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652820100000|2022-05-17 20:41:40|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1652820210000|2022-05-17 20:43:30|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1652820460000|2022-05-17 20:47:40|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1652820480000|2022-05-17 20:48:00|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652820510000|2022-05-17 20:48:30|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1652820540000|2022-05-17 20:49:00|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652820880000|2022-05-17 20:54:40|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652820980000|2022-05-17 20:56:20|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1652820990000|2022-05-17 20:56:30|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652821020000|2022-05-17 20:57:00|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1652821040000|2022-05-17 20:57:20|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652821050000|2022-05-17 20:57:30|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1652821060000|2022-05-17 20:57:40|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652821190000|2022-05-17 20:59:50|505.36|502.56|505.36|502.56|505.36|502.56|505.19|502.39|0
1652821200000|2022-05-17 21:00:00|505.29|502.49|505.34|502.54|505.34|502.54|505.29|502.49|0
1652821240000|2022-05-17 21:00:40|505.36|502.56|505.36|502.56|505.36|502.56|505.36|502.56|0
1652821260000|2022-05-17 21:01:00|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1652821270000|2022-05-17 21:01:10|505.41|502.61|505.51|502.71|505.51|502.71|505.41|502.61|0
1652821280000|2022-05-17 21:01:20|505.54|502.74|505.54|502.74|505.54|502.74|505.54|502.74|0
1652821310000|2022-05-17 21:01:50|505.51|502.71|505.51|502.71|505.54|502.74|505.51|502.71|0
1652821330000|2022-05-17 21:02:10|505.57|502.77|505.51|502.71|505.57|502.77|505.51|502.71|0
1652821340000|2022-05-17 21:02:20|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1652821390000|2022-05-17 21:03:10|505.44|502.64|505.44|502.64|505.44|502.64|505.44|502.64|0
1652821440000|2022-05-17 21:04:00|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652821470000|2022-05-17 21:04:30|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1652821570000|2022-05-17 21:06:10|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652821650000|2022-05-17 21:07:30|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652821670000|2022-05-17 21:07:50|505.46|502.66|505.59|502.79|505.59|502.79|505.46|502.66|0
1652821680000|2022-05-17 21:08:00|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1652821690000|2022-05-17 21:08:10|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652821720000|2022-05-17 21:08:40|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1652821750000|2022-05-17 21:09:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652821790000|2022-05-17 21:09:50|505.41|502.61|505.49|502.69|505.51|502.71|505.41|502.61|0
1652821800000|2022-05-17 21:10:00|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652821900000|2022-05-17 21:11:40|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1652821920000|2022-05-17 21:12:00|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652821930000|2022-05-17 21:12:10|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1652821940000|2022-05-17 21:12:20|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652821960000|2022-05-17 21:12:40|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1652821970000|2022-05-17 21:12:50|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1652821980000|2022-05-17 21:13:00|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1652821990000|2022-05-17 21:13:10|505.46|502.66|505.51|502.71|505.51|502.71|505.46|502.66|0
1652822010000|2022-05-17 21:13:30|505.56|502.76|505.51|502.71|505.56|502.76|505.51|502.71|0
1652822020000|2022-05-17 21:13:40|505.36|502.56|505.36|502.56|505.36|502.56|505.36|502.56|0
1652822080000|2022-05-17 21:14:40|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1652822100000|2022-05-17 21:15:00|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1652822110000|2022-05-17 21:15:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652822130000|2022-05-17 21:15:30|505.36|502.56|505.36|502.56|505.36|502.56|505.36|502.56|0
1652822280000|2022-05-17 21:18:00|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1652822360000|2022-05-17 21:19:20|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1652822640000|2022-05-17 21:24:00|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652822660000|2022-05-17 21:24:20|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1652822670000|2022-05-17 21:24:30|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1652822680000|2022-05-17 21:24:40|505.3|502.5|505.25|502.45|505.3|502.5|505.25|502.45|0
1652822730000|2022-05-17 21:25:30|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1652822770000|2022-05-17 21:26:10|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1652822780000|2022-05-17 21:26:20|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1652822790000|2022-05-17 21:26:30|505.1|502.3|505.14|502.34|505.17|502.37|505.1|502.3|0
1652822800000|2022-05-17 21:26:40|505.07|502.27|505.07|502.27|505.07|502.27|505.07|502.27|0
1652822810000|2022-05-17 21:26:50|505.05|502.25|505.07|502.27|505.07|502.27|505.05|502.25|0
1652822850000|2022-05-17 21:27:30|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1652822940000|2022-05-17 21:29:00|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1652822950000|2022-05-17 21:29:10|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1652823040000|2022-05-17 21:30:40|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1652823080000|2022-05-17 21:31:20|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1652823130000|2022-05-17 21:32:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652823160000|2022-05-17 21:32:40|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1652823170000|2022-05-17 21:32:50|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652823220000|2022-05-17 21:33:40|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1652823260000|2022-05-17 21:34:20|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1652823300000|2022-05-17 21:35:00|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1652823330000|2022-05-17 21:35:30|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652823350000|2022-05-17 21:35:50|505.25|502.45|505.17|502.37|505.25|502.45|505.17|502.37|0
1652823380000|2022-05-17 21:36:20|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1652823470000|2022-05-17 21:37:50|505.32|502.52|505.55|502.75|505.55|502.75|505.32|502.52|0
1652823480000|2022-05-17 21:38:00|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1652823490000|2022-05-17 21:38:10|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1652823500000|2022-05-17 21:38:20|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652823510000|2022-05-17 21:38:30|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1652823540000|2022-05-17 21:39:00|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652823550000|2022-05-17 21:39:10|505.43|502.63|505.4|502.6|505.43|502.63|505.4|502.6|0
1652823640000|2022-05-17 21:40:40|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1652823740000|2022-05-17 21:42:20|505.32|502.52|505.37|502.57|505.37|502.57|505.32|502.52|0
1652823760000|2022-05-17 21:42:40|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652823840000|2022-05-17 21:44:00|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1652823910000|2022-05-17 21:45:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652823930000|2022-05-17 21:45:30|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652824020000|2022-05-17 21:47:00|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652824050000|2022-05-17 21:47:30|505.29|502.49|505.29|502.49|505.29|502.49|505.29|502.49|0
1652824060000|2022-05-17 21:47:40|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652824080000|2022-05-17 21:48:00|505.21|502.41|505.19|502.39|505.21|502.41|505.19|502.39|0
1652824100000|2022-05-17 21:48:20|505.16|502.36|505.24|502.44|505.24|502.44|505.16|502.36|0
1652824210000|2022-05-17 21:50:10|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1652824260000|2022-05-17 21:51:00|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652824270000|2022-05-17 21:51:10|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1652824300000|2022-05-17 21:51:40|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1652824310000|2022-05-17 21:51:50|505.11|502.31|505.19|502.39|505.19|502.39|505.11|502.31|0
1652824330000|2022-05-17 21:52:10|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1652824340000|2022-05-17 21:52:20|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652824350000|2022-05-17 21:52:30|505.24|502.44|505.29|502.49|505.29|502.49|505.24|502.44|0
1652824400000|2022-05-17 21:53:20|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652824410000|2022-05-17 21:53:30|505.35|502.55|505.39|502.59|505.39|502.59|505.35|502.55|0
1652824420000|2022-05-17 21:53:40|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1652824440000|2022-05-17 21:54:00|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1652824480000|2022-05-17 21:54:40|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1652824490000|2022-05-17 21:54:50|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1652824540000|2022-05-17 21:55:40|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1652824570000|2022-05-17 21:56:10|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1652824580000|2022-05-17 21:56:20|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1652824590000|2022-05-17 21:56:30|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1652824600000|2022-05-17 21:56:40|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1652824620000|2022-05-17 21:57:00|505.11|502.31|505.04|502.24|505.11|502.31|505.04|502.24|0
1652824650000|2022-05-17 21:57:30|505.11|502.31|505.19|502.39|505.19|502.39|505.11|502.31|0
1652824680000|2022-05-17 21:58:00|505.11|502.31|505.06|502.26|505.11|502.31|505.06|502.26|0
1652824750000|2022-05-17 21:59:10|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1652824760000|2022-05-17 21:59:20|505.08|502.28|505.08|502.28|505.08|502.28|505.08|502.28|0
1652824780000|2022-05-17 21:59:40|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1652824800000|2022-05-17 22:00:00|504.47|501.67|504.29|501.49|504.47|501.67|503.59|500.79|0
1652824810000|2022-05-17 22:00:10|504.2|501.4|504.82|502.02|504.82|502.02|504.2|501.4|0
1652824820000|2022-05-17 22:00:20|504.38|501.58|503.85|501.05|504.38|501.58|503.85|501.05|0
1652824830000|2022-05-17 22:00:30|504.12|501.32|504.47|501.67|504.47|501.67|504.12|501.32|0
1652824840000|2022-05-17 22:00:40|504.55|501.75|504.64|501.84|504.73|501.93|504.55|501.75|0
1652824850000|2022-05-17 22:00:50|504.73|501.93|504.64|501.84|504.73|501.93|504.47|501.67|0
1652824860000|2022-05-17 22:01:00|504.55|501.75|504.9|502.1|504.9|502.1|504.55|501.75|0
1652824870000|2022-05-17 22:01:10|504.73|501.93|504.73|501.93|504.73|501.93|504.73|501.93|0
1652824880000|2022-05-17 22:01:20|504.9|502.1|504.73|501.93|504.9|502.1|504.73|501.93|0
1652824890000|2022-05-17 22:01:30|504.82|502.02|504.9|502.1|504.9|502.1|504.82|502.02|0
1652824900000|2022-05-17 22:01:40|504.99|502.19|504.99|502.19|505.08|502.28|504.99|502.19|0
1652824910000|2022-05-17 22:01:50|505.25|502.45|505.43|502.63|505.43|502.63|505.25|502.45|0
1652824920000|2022-05-17 22:02:00|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1652824930000|2022-05-17 22:02:10|505.17|502.37|504.73|501.93|505.17|502.37|504.73|501.93|0
1652824940000|2022-05-17 22:02:20|504.82|502.02|504.82|502.02|504.82|502.02|504.82|502.02|0
1652824950000|2022-05-17 22:02:30|505.08|502.28|504.55|501.75|505.08|502.28|504.55|501.75|0
1652824960000|2022-05-17 22:02:40|504.2|501.4|503.68|500.88|504.2|501.4|503.68|500.88|0
1652824970000|2022-05-17 22:02:50|503.5|500.7|503.59|500.79|503.59|500.79|503.5|500.7|0
1652824980000|2022-05-17 22:03:00|503.68|500.88|503.94|501.14|504.12|501.32|503.59|500.79|0
1652824990000|2022-05-17 22:03:10|503.77|500.97|503.59|500.79|503.77|500.97|503.5|500.7|0
1652825000000|2022-05-17 22:03:20|503.68|500.88|503.85|501.05|503.85|501.05|503.68|500.88|0
1652825020000|2022-05-17 22:03:40|504.12|501.32|504.2|501.4|504.2|501.4|504.12|501.32|0
1652825030000|2022-05-17 22:03:50|504.29|501.49|504.38|501.58|504.38|501.58|504.12|501.32|0
1652825040000|2022-05-17 22:04:00|504.2|501.4|504.2|501.4|504.2|501.4|504.03|501.23|0
1652825050000|2022-05-17 22:04:10|504.12|501.32|504.03|501.23|504.2|501.4|504.03|501.23|0
1652825070000|2022-05-17 22:04:30|503.68|500.88|503.59|500.79|503.68|500.88|503.59|500.79|0
1652825080000|2022-05-17 22:04:40|503.85|501.05|503.94|501.14|503.94|501.14|503.85|501.05|0
1652825090000|2022-05-17 22:04:50|504.03|501.23|503.77|500.97|504.03|501.23|503.77|500.97|0
1652825100000|2022-05-17 22:05:00|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1652825110000|2022-05-17 22:05:10|503.77|500.97|503.5|500.7|503.77|500.97|503.5|500.7|0
1652825120000|2022-05-17 22:05:20|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1652825130000|2022-05-17 22:05:30|503.15|500.35|502.98|500.18|503.15|500.35|502.98|500.18|0
1652825140000|2022-05-17 22:05:40|502.89|500.09|503.15|500.35|503.15|500.35|502.8|500|0
1652825150000|2022-05-17 22:05:50|503.24|500.44|502.8|500|503.24|500.44|502.8|500|0
1652825160000|2022-05-17 22:06:00|502.63|499.83|502.8|500|502.8|500|502.63|499.83|0
1652825170000|2022-05-17 22:06:10|502.72|499.92|502.63|499.83|502.72|499.92|502.63|499.83|0
1652825180000|2022-05-17 22:06:20|502.72|499.92|502.8|500|502.8|500|502.72|499.92|0
1652825190000|2022-05-17 22:06:30|502.63|499.83|502.8|500|502.8|500|502.63|499.83|0
1652825200000|2022-05-17 22:06:40|502.63|499.83|502.45|499.65|502.63|499.83|502.45|499.65|0
1652825210000|2022-05-17 22:06:50|502.63|499.83|502.8|500|502.8|500|502.63|499.83|0
1652825220000|2022-05-17 22:07:00|502.98|500.18|503.15|500.35|503.15|500.35|502.89|500.09|0
1652825240000|2022-05-17 22:07:20|503.07|500.27|503.24|500.44|503.24|500.44|503.07|500.27|0
1652825250000|2022-05-17 22:07:30|503.15|500.35|502.98|500.18|503.15|500.35|502.98|500.18|0
1652825260000|2022-05-17 22:07:40|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1652825280000|2022-05-17 22:08:00|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1652825310000|2022-05-17 22:08:30|503.33|500.53|503.15|500.35|503.33|500.53|503.15|500.35|0
1652825320000|2022-05-17 22:08:40|502.98|500.18|503.24|500.44|503.24|500.44|502.98|500.18|0
1652825330000|2022-05-17 22:08:50|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652825340000|2022-05-17 22:09:00|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1652825350000|2022-05-17 22:09:10|502.8|500|502.72|499.92|502.8|500|502.63|499.83|0
1652825360000|2022-05-17 22:09:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1652825370000|2022-05-17 22:09:30|502.72|499.92|502.63|499.83|502.72|499.92|502.63|499.83|0
1652825380000|2022-05-17 22:09:40|503.15|500.35|503.15|500.35|503.15|500.35|503.07|500.27|0
1652825390000|2022-05-17 22:09:50|503.32|500.52|503.15|500.35|503.32|500.52|503.15|500.35|0
1652825400000|2022-05-17 22:10:00|502.98|500.18|502.8|500|502.98|500.18|502.8|500|0
1652825420000|2022-05-17 22:10:20|503.15|500.35|502.89|500.09|503.15|500.35|502.89|500.09|0
1652825430000|2022-05-17 22:10:30|502.8|500|502.89|500.09|502.89|500.09|502.8|500|0
1652825440000|2022-05-17 22:10:40|502.8|500|502.97|500.17|502.97|500.17|502.8|500|0
1652825450000|2022-05-17 22:10:50|502.8|500|502.8|500|502.8|500|502.8|500|0
1652825460000|2022-05-17 22:11:00|502.63|499.83|502.63|499.83|502.8|500|502.63|499.83|0
1652825470000|2022-05-17 22:11:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1652825520000|2022-05-17 22:12:00|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652825530000|2022-05-17 22:12:10|503.07|500.27|503.15|500.35|503.15|500.35|502.97|500.17|0
1652825550000|2022-05-17 22:12:30|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1652825560000|2022-05-17 22:12:40|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652825570000|2022-05-17 22:12:50|503.07|500.27|503.15|500.35|503.15|500.35|503.07|500.27|0
1652825580000|2022-05-17 22:13:00|502.97|500.17|502.8|500|502.97|500.17|502.8|500|0
1652825590000|2022-05-17 22:13:10|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652825610000|2022-05-17 22:13:30|503.06|500.26|503.06|500.26|503.15|500.35|503.06|500.26|0
1652825620000|2022-05-17 22:13:40|502.97|500.17|503.15|500.35|503.15|500.35|502.97|500.17|0
1652825630000|2022-05-17 22:13:50|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652825640000|2022-05-17 22:14:00|502.89|500.09|502.8|500|502.89|500.09|502.8|500|0
1652825650000|2022-05-17 22:14:10|502.97|500.17|503.15|500.35|503.15|500.35|502.97|500.17|0
1652825680000|2022-05-17 22:14:40|503.32|500.52|503.15|500.35|503.32|500.52|503.15|500.35|0
1652825690000|2022-05-17 22:14:50|503.32|500.52|503.5|500.7|503.67|500.87|503.32|500.52|0
1652825700000|2022-05-17 22:15:00|503.32|500.52|503.5|500.7|503.5|500.7|503.32|500.52|0
1652825710000|2022-05-17 22:15:10|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1652825720000|2022-05-17 22:15:20|503.5|500.7|503.67|500.87|503.67|500.87|503.5|500.7|0
1652825730000|2022-05-17 22:15:30|503.5|500.7|503.59|500.79|503.59|500.79|503.5|500.7|0
1652825740000|2022-05-17 22:15:40|503.67|500.87|503.67|500.87|503.85|501.05|503.67|500.87|0
1652825760000|2022-05-17 22:16:00|503.5|500.7|503.32|500.52|503.5|500.7|503.32|500.52|0
1652825770000|2022-05-17 22:16:10|503.5|500.7|503.59|500.79|503.59|500.79|503.5|500.7|0
1652825780000|2022-05-17 22:16:20|503.67|500.87|503.5|500.7|503.67|500.87|503.5|500.7|0
1652825810000|2022-05-17 22:16:50|503.15|500.35|503.15|500.35|503.15|500.35|502.97|500.17|0
1652825840000|2022-05-17 22:17:20|502.97|500.17|502.8|500|502.97|500.17|502.8|500|0
1652825850000|2022-05-17 22:17:30|502.89|500.09|502.8|500|502.89|500.09|502.8|500|0
1652825860000|2022-05-17 22:17:40|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1652825870000|2022-05-17 22:17:50|502.45|499.65|502.36|499.56|502.45|499.65|502.36|499.56|0
1652825880000|2022-05-17 22:18:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1652825900000|2022-05-17 22:18:20|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1652825920000|2022-05-17 22:18:40|502.62|499.82|502.8|500|502.8|500|502.62|499.82|0
1652825930000|2022-05-17 22:18:50|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1652825940000|2022-05-17 22:19:00|502.36|499.56|502.62|499.82|502.62|499.82|502.36|499.56|0
1652825980000|2022-05-17 22:19:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1652825990000|2022-05-17 22:19:50|502.97|500.17|502.89|500.09|502.97|500.17|502.8|500|0
1652826000000|2022-05-17 22:20:00|503.06|500.26|503.32|500.52|503.32|500.52|503.06|500.26|0
1652826010000|2022-05-17 22:20:10|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1652826020000|2022-05-17 22:20:20|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826040000|2022-05-17 22:20:40|503.5|500.7|503.67|500.87|503.67|500.87|503.5|500.7|0
1652826050000|2022-05-17 22:20:50|503.59|500.79|503.67|500.87|503.67|500.87|503.59|500.79|0
1652826060000|2022-05-17 22:21:00|503.59|500.79|503.5|500.7|503.59|500.79|503.5|500.7|0
1652826070000|2022-05-17 22:21:10|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826080000|2022-05-17 22:21:20|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1652826090000|2022-05-17 22:21:30|503.59|500.79|503.84|501.04|503.84|501.04|503.5|500.7|0
1652826100000|2022-05-17 22:21:40|503.76|500.96|503.84|501.04|503.84|501.04|503.76|500.96|0
1652826110000|2022-05-17 22:21:50|503.76|500.96|503.67|500.87|503.76|500.96|503.67|500.87|0
1652826120000|2022-05-17 22:22:00|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1652826130000|2022-05-17 22:22:10|503.67|500.87|503.15|500.35|503.67|500.87|503.15|500.35|0
1652826140000|2022-05-17 22:22:20|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1652826150000|2022-05-17 22:22:30|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1652826160000|2022-05-17 22:22:40|503.24|500.44|503.15|500.35|503.24|500.44|503.15|500.35|0
1652826210000|2022-05-17 22:23:30|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652826230000|2022-05-17 22:23:50|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652826250000|2022-05-17 22:24:10|503.14|500.34|503.32|500.52|503.32|500.52|503.14|500.34|0
1652826260000|2022-05-17 22:24:20|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652826270000|2022-05-17 22:24:30|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1652826290000|2022-05-17 22:24:50|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652826300000|2022-05-17 22:25:00|503.41|500.61|503.32|500.52|503.41|500.61|503.32|500.52|0
1652826310000|2022-05-17 22:25:10|503.49|500.69|503.67|500.87|503.67|500.87|503.49|500.69|0
1652826360000|2022-05-17 22:26:00|503.49|500.69|503.67|500.87|503.67|500.87|503.49|500.69|0
1652826370000|2022-05-17 22:26:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652826390000|2022-05-17 22:26:30|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652826430000|2022-05-17 22:27:10|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652826440000|2022-05-17 22:27:20|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826450000|2022-05-17 22:27:30|503.41|500.61|503.49|500.69|503.49|500.69|503.41|500.61|0
1652826500000|2022-05-17 22:28:20|503.58|500.78|503.49|500.69|503.58|500.78|503.49|500.69|0
1652826520000|2022-05-17 22:28:40|503.32|500.52|503.49|500.69|503.49|500.69|503.32|500.52|0
1652826530000|2022-05-17 22:28:50|503.32|500.52|502.97|500.17|503.32|500.52|502.97|500.17|0
1652826540000|2022-05-17 22:29:00|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652826560000|2022-05-17 22:29:20|503.23|500.43|503.14|500.34|503.23|500.43|503.14|500.34|0
1652826570000|2022-05-17 22:29:30|503.23|500.43|503.32|500.52|503.32|500.52|503.23|500.43|0
1652826580000|2022-05-17 22:29:40|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652826600000|2022-05-17 22:30:00|503.32|500.52|503.23|500.43|503.32|500.52|503.14|500.34|0
1652826610000|2022-05-17 22:30:10|503.32|500.52|503.14|500.34|503.32|500.52|503.14|500.34|0
1652826620000|2022-05-17 22:30:20|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826640000|2022-05-17 22:30:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652826650000|2022-05-17 22:30:50|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826670000|2022-05-17 22:31:10|503.14|500.34|503.32|500.52|503.32|500.52|503.14|500.34|0
1652826680000|2022-05-17 22:31:20|503.23|500.43|503.14|500.34|503.23|500.43|503.14|500.34|0
1652826690000|2022-05-17 22:31:30|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1652826700000|2022-05-17 22:31:40|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652826710000|2022-05-17 22:31:50|502.97|500.17|503.06|500.26|503.06|500.26|502.97|500.17|0
1652826720000|2022-05-17 22:32:00|502.97|500.17|502.79|499.99|502.97|500.17|502.79|499.99|0
1652826730000|2022-05-17 22:32:10|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1652826740000|2022-05-17 22:32:20|502.79|499.99|502.88|500.08|502.88|500.08|502.79|499.99|0
1652826750000|2022-05-17 22:32:30|502.97|500.17|502.79|499.99|502.97|500.17|502.79|499.99|0
1652826760000|2022-05-17 22:32:40|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1652826780000|2022-05-17 22:33:00|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1652826790000|2022-05-17 22:33:10|502.62|499.82|502.71|499.91|502.71|499.91|502.62|499.82|0
1652826800000|2022-05-17 22:33:20|502.79|499.99|502.79|499.99|502.79|499.99|502.79|499.99|0
1652826830000|2022-05-17 22:33:50|502.97|500.17|503.14|500.34|503.14|500.34|502.97|500.17|0
1652826840000|2022-05-17 22:34:00|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652826850000|2022-05-17 22:34:10|502.88|500.08|502.79|499.99|502.88|500.08|502.79|499.99|0
1652826900000|2022-05-17 22:35:00|502.97|500.17|502.97|500.17|502.97|500.17|502.88|500.08|0
1652826910000|2022-05-17 22:35:10|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1652826920000|2022-05-17 22:35:20|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652826960000|2022-05-17 22:36:00|502.97|500.17|503.06|500.26|503.06|500.26|502.97|500.17|0
1652826980000|2022-05-17 22:36:20|503.14|500.34|502.97|500.17|503.14|500.34|502.97|500.17|0
1652826990000|2022-05-17 22:36:30|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827010000|2022-05-17 22:36:50|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1652827020000|2022-05-17 22:37:00|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652827030000|2022-05-17 22:37:10|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827040000|2022-05-17 22:37:20|503.06|500.26|502.97|500.17|503.06|500.26|502.97|500.17|0
1652827070000|2022-05-17 22:37:50|503.14|500.34|503.14|500.34|503.31|500.51|503.14|500.34|0
1652827080000|2022-05-17 22:38:00|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1652827090000|2022-05-17 22:38:10|502.88|500.08|502.88|500.08|502.97|500.17|502.88|500.08|0
1652827100000|2022-05-17 22:38:20|502.79|499.99|502.79|499.99|502.79|499.99|502.79|499.99|0
1652827120000|2022-05-17 22:38:40|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1652827140000|2022-05-17 22:39:00|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827150000|2022-05-17 22:39:10|503.23|500.43|503.31|500.51|503.31|500.51|503.23|500.43|0
1652827170000|2022-05-17 22:39:30|503.23|500.43|503.31|500.51|503.31|500.51|503.23|500.43|0
1652827180000|2022-05-17 22:39:40|503.23|500.43|503.14|500.34|503.31|500.51|503.14|500.34|0
1652827190000|2022-05-17 22:39:50|503.06|500.26|503.14|500.34|503.14|500.34|503.06|500.26|0
1652827200000|2022-05-17 22:40:00|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1652827240000|2022-05-17 22:40:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652827250000|2022-05-17 22:40:50|503.66|500.86|503.75|500.95|503.75|500.95|503.66|500.86|0
1652827260000|2022-05-17 22:41:00|503.66|500.86|503.84|501.04|503.84|501.04|503.66|500.86|0
1652827270000|2022-05-17 22:41:10|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1652827280000|2022-05-17 22:41:20|503.58|500.78|503.49|500.69|503.58|500.78|503.49|500.69|0
1652827290000|2022-05-17 22:41:30|503.66|500.86|503.84|501.04|503.84|501.04|503.66|500.86|0
1652827300000|2022-05-17 22:41:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1652827310000|2022-05-17 22:41:50|503.75|500.95|503.66|500.86|503.75|500.95|503.66|500.86|0
1652827340000|2022-05-17 22:42:20|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652827350000|2022-05-17 22:42:30|503.58|500.78|503.66|500.86|503.75|500.95|503.58|500.78|0
1652827360000|2022-05-17 22:42:40|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1652827430000|2022-05-17 22:43:50|503.93|501.13|504.01|501.21|504.01|501.21|503.93|501.13|0
1652827440000|2022-05-17 22:44:00|503.93|501.13|504.01|501.21|504.01|501.21|503.93|501.13|0
1652827450000|2022-05-17 22:44:10|503.84|501.04|503.66|500.86|503.84|501.04|503.66|500.86|0
1652827460000|2022-05-17 22:44:20|503.49|500.69|503.31|500.51|503.49|500.69|503.31|500.51|0
1652827510000|2022-05-17 22:45:10|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827520000|2022-05-17 22:45:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1652827530000|2022-05-17 22:45:30|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827540000|2022-05-17 22:45:40|503.05|500.25|502.96|500.16|503.05|500.25|502.96|500.16|0
1652827560000|2022-05-17 22:46:00|503.05|500.25|503.14|500.34|503.14|500.34|502.96|500.16|0
1652827570000|2022-05-17 22:46:10|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1652827580000|2022-05-17 22:46:20|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827590000|2022-05-17 22:46:30|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1652827600000|2022-05-17 22:46:40|502.79|499.99|503.14|500.34|503.14|500.34|502.79|499.99|0
1652827610000|2022-05-17 22:46:50|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652827630000|2022-05-17 22:47:10|503.31|500.51|503.14|500.34|503.31|500.51|503.14|500.34|0
1652827640000|2022-05-17 22:47:20|503.31|500.51|503.23|500.43|503.31|500.51|503.14|500.34|0
1652827650000|2022-05-17 22:47:30|503.31|500.51|503.23|500.43|503.31|500.51|503.23|500.43|0
1652827660000|2022-05-17 22:47:40|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1652827670000|2022-05-17 22:47:50|503.23|500.43|503.31|500.51|503.31|500.51|503.23|500.43|0
1652827680000|2022-05-17 22:48:00|503.14|500.34|503.31|500.51|503.31|500.51|503.14|500.34|0
1652827710000|2022-05-17 22:48:30|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652827750000|2022-05-17 22:49:10|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1652827770000|2022-05-17 22:49:30|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652827780000|2022-05-17 22:49:40|503.14|500.34|503.66|500.86|503.66|500.86|503.14|500.34|0
1652827800000|2022-05-17 22:50:00|504.01|501.21|504.1|501.3|504.1|501.3|504.01|501.21|0
1652827810000|2022-05-17 22:50:10|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1652827830000|2022-05-17 22:50:30|504.1|501.3|504.01|501.21|504.1|501.3|504.01|501.21|0
1652827840000|2022-05-17 22:50:40|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1652827850000|2022-05-17 22:50:50|504.01|501.21|504.18|501.38|504.18|501.38|504.01|501.21|0
1652827870000|2022-05-17 22:51:10|504.36|501.56|504.27|501.47|504.36|501.56|504.27|501.47|0
1652827880000|2022-05-17 22:51:20|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1652827900000|2022-05-17 22:51:40|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1652827910000|2022-05-17 22:51:50|503.92|501.12|504.01|501.21|504.01|501.21|503.83|501.03|0
1652827920000|2022-05-17 22:52:00|503.92|501.12|504.18|501.38|504.18|501.38|503.92|501.12|0
1652827930000|2022-05-17 22:52:10|504.1|501.3|504.1|501.3|504.1|501.3|504.1|501.3|0
1652827940000|2022-05-17 22:52:20|504.01|501.21|504.18|501.38|504.18|501.38|504.01|501.21|0
1652827960000|2022-05-17 22:52:40|504.01|501.21|503.92|501.12|504.01|501.21|503.92|501.12|0
1652827970000|2022-05-17 22:52:50|504.01|501.21|503.83|501.03|504.01|501.21|503.83|501.03|0
1652827980000|2022-05-17 22:53:00|503.48|500.68|503.66|500.86|503.66|500.86|503.48|500.68|0
1652827990000|2022-05-17 22:53:10|503.75|500.95|503.83|501.03|503.83|501.03|503.75|500.95|0
1652828030000|2022-05-17 22:53:50|503.66|500.86|503.83|501.03|503.83|501.03|503.66|500.86|0
1652828040000|2022-05-17 22:54:00|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1652828050000|2022-05-17 22:54:10|504.01|501.21|503.92|501.12|504.01|501.21|503.83|501.03|0
1652828060000|2022-05-17 22:54:20|503.83|501.03|504.01|501.21|504.01|501.21|503.83|501.03|0
1652828070000|2022-05-17 22:54:30|504.71|501.91|504.53|501.73|504.71|501.91|504.53|501.73|0
1652828090000|2022-05-17 22:54:50|504.71|501.91|504.53|501.73|504.71|501.91|504.53|501.73|0
1652828100000|2022-05-17 22:55:00|504.71|501.91|504.88|502.08|504.88|502.08|504.71|501.91|0
1652828110000|2022-05-17 22:55:10|504.97|502.17|504.8|502|505.06|502.26|504.8|502|0
1652828120000|2022-05-17 22:55:20|504.88|502.08|504.88|502.08|504.88|502.08|504.88|502.08|0
1652828130000|2022-05-17 22:55:30|504.97|502.17|504.88|502.08|504.97|502.17|504.88|502.08|0
1652828140000|2022-05-17 22:55:40|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1652828150000|2022-05-17 22:55:50|504.88|502.08|504.71|501.91|504.88|502.08|504.71|501.91|0
1652828160000|2022-05-17 22:56:00|504.8|502|505.23|502.43|505.23|502.43|504.8|502|0
1652828170000|2022-05-17 22:56:10|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1652828180000|2022-05-17 22:56:20|505.32|502.52|505.15|502.35|505.32|502.52|505.15|502.35|0
1652828190000|2022-05-17 22:56:30|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1652828200000|2022-05-17 22:56:40|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1652828210000|2022-05-17 22:56:50|505.23|502.43|505.32|502.52|505.32|502.52|505.23|502.43|0
1652828220000|2022-05-17 22:57:00|505.41|502.61|505.41|502.61|505.58|502.78|505.41|502.61|0
1652828230000|2022-05-17 22:57:10|505.32|502.52|505.23|502.43|505.32|502.52|505.23|502.43|0
1652828240000|2022-05-17 22:57:20|505.32|502.52|505.23|502.43|505.32|502.52|505.23|502.43|0
1652828250000|2022-05-17 22:57:30|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652828260000|2022-05-17 22:57:40|505.58|502.78|505.5|502.7|505.58|502.78|505.5|502.7|0
1652828270000|2022-05-17 22:57:50|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828280000|2022-05-17 22:58:00|505.5|502.7|505.41|502.61|505.5|502.7|505.41|502.61|0
1652828300000|2022-05-17 22:58:20|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652828310000|2022-05-17 22:58:30|505.23|502.43|505.41|502.61|505.41|502.61|505.23|502.43|0
1652828320000|2022-05-17 22:58:40|505.58|502.78|505.5|502.7|505.58|502.78|505.5|502.7|0
1652828330000|2022-05-17 22:58:50|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652828340000|2022-05-17 22:59:00|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828400000|2022-05-17 23:00:00|505.32|502.52|505.41|502.61|505.41|502.61|505.32|502.52|0
1652828410000|2022-05-17 23:00:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1652828420000|2022-05-17 23:00:20|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1652828440000|2022-05-17 23:00:40|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828450000|2022-05-17 23:00:50|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1652828460000|2022-05-17 23:01:00|506.11|503.31|505.93|503.13|506.11|503.31|505.93|503.13|0
1652828470000|2022-05-17 23:01:10|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1652828480000|2022-05-17 23:01:20|505.93|503.13|506.11|503.31|506.11|503.31|505.93|503.13|0
1652828490000|2022-05-17 23:01:30|506.28|503.48|506.11|503.31|506.28|503.48|506.11|503.31|0
1652828500000|2022-05-17 23:01:40|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652828530000|2022-05-17 23:02:10|506.46|503.66|506.46|503.66|506.46|503.66|506.46|503.66|0
1652828540000|2022-05-17 23:02:20|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652828550000|2022-05-17 23:02:30|506.11|503.31|506.11|503.31|506.11|503.31|506.11|503.31|0
1652828560000|2022-05-17 23:02:40|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1652828570000|2022-05-17 23:02:50|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828580000|2022-05-17 23:03:00|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1652828590000|2022-05-17 23:03:10|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828600000|2022-05-17 23:03:20|505.75|502.95|505.67|502.87|505.75|502.95|505.67|502.87|0
1652828610000|2022-05-17 23:03:30|505.75|502.95|505.93|503.13|505.93|503.13|505.75|502.95|0
1652828630000|2022-05-17 23:03:50|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1652828640000|2022-05-17 23:04:00|506.11|503.31|506.1|503.3|506.2|503.4|506.1|503.3|0
1652828650000|2022-05-17 23:04:10|506.02|503.22|505.75|502.95|506.02|503.22|505.75|502.95|0
1652828660000|2022-05-17 23:04:20|505.67|502.87|505.58|502.78|505.67|502.87|505.58|502.78|0
1652828700000|2022-05-17 23:05:00|505.67|502.87|505.58|502.78|505.67|502.87|505.58|502.78|0
1652828740000|2022-05-17 23:05:40|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1652828750000|2022-05-17 23:05:50|505.32|502.52|505.4|502.6|505.4|502.6|505.32|502.52|0
1652828760000|2022-05-17 23:06:00|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652828770000|2022-05-17 23:06:10|505.75|502.95|505.93|503.13|505.93|503.13|505.75|502.95|0
1652828790000|2022-05-17 23:06:30|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652828800000|2022-05-17 23:06:40|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1652828820000|2022-05-17 23:07:00|506.02|503.22|505.93|503.13|506.1|503.3|505.93|503.13|0
1652828840000|2022-05-17 23:07:20|505.84|503.04|505.93|503.13|505.93|503.13|505.84|503.04|0
1652828850000|2022-05-17 23:07:30|505.84|503.04|505.93|503.13|505.93|503.13|505.84|503.04|0
1652828870000|2022-05-17 23:07:50|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652828910000|2022-05-17 23:08:30|506.63|503.83|506.63|503.83|506.63|503.83|506.45|503.65|0
1652828920000|2022-05-17 23:08:40|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1652829000000|2022-05-17 23:10:00|506.37|503.57|506.37|503.57|506.37|503.57|506.37|503.57|0
1652829010000|2022-05-17 23:10:10|506.28|503.48|506.1|503.3|506.28|503.48|506.1|503.3|0
1652829020000|2022-05-17 23:10:20|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829050000|2022-05-17 23:10:50|506.1|503.3|506.28|503.48|506.28|503.48|506.1|503.3|0
1652829060000|2022-05-17 23:11:00|506.19|503.39|505.75|502.95|506.19|503.39|505.75|502.95|0
1652829070000|2022-05-17 23:11:10|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652829080000|2022-05-17 23:11:20|505.67|502.87|505.4|502.6|505.67|502.87|505.4|502.6|0
1652829090000|2022-05-17 23:11:30|505.32|502.52|505.23|502.43|505.32|502.52|505.23|502.43|0
1652829100000|2022-05-17 23:11:40|505.4|502.6|505.93|503.13|505.93|503.13|505.4|502.6|0
1652829110000|2022-05-17 23:11:50|505.75|502.95|505.93|503.13|505.93|503.13|505.75|502.95|0
1652829120000|2022-05-17 23:12:00|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829140000|2022-05-17 23:12:20|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1652829150000|2022-05-17 23:12:30|506.02|503.22|506.1|503.3|506.1|503.3|506.02|503.22|0
1652829160000|2022-05-17 23:12:40|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1652829170000|2022-05-17 23:12:50|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1652829190000|2022-05-17 23:13:10|506.1|503.3|506.28|503.48|506.28|503.48|506.1|503.3|0
1652829200000|2022-05-17 23:13:20|506.37|503.57|506.45|503.65|506.45|503.65|506.37|503.57|0
1652829210000|2022-05-17 23:13:30|506.63|503.83|506.45|503.65|506.63|503.83|506.45|503.65|0
1652829230000|2022-05-17 23:13:50|506.37|503.57|506.28|503.48|506.37|503.57|506.28|503.48|0
1652829240000|2022-05-17 23:14:00|506.37|503.57|506.28|503.48|506.37|503.57|506.28|503.48|0
1652829250000|2022-05-17 23:14:10|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1652829260000|2022-05-17 23:14:20|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829270000|2022-05-17 23:14:30|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1652829280000|2022-05-17 23:14:40|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829290000|2022-05-17 23:14:50|506.37|503.57|506.37|503.57|506.37|503.57|506.37|503.57|0
1652829300000|2022-05-17 23:15:00|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829330000|2022-05-17 23:15:30|506.19|503.39|506.1|503.3|506.19|503.39|506.1|503.3|0
1652829340000|2022-05-17 23:15:40|505.93|503.13|506.02|503.22|506.02|503.22|505.93|503.13|0
1652829350000|2022-05-17 23:15:50|505.93|503.13|506.19|503.39|506.19|503.39|505.93|503.13|0
1652829360000|2022-05-17 23:16:00|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829380000|2022-05-17 23:16:20|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829420000|2022-05-17 23:17:00|506.19|503.39|506.1|503.3|506.19|503.39|506.1|503.3|0
1652829430000|2022-05-17 23:17:10|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1652829440000|2022-05-17 23:17:20|506.37|503.57|506.28|503.48|506.37|503.57|506.28|503.48|0
1652829450000|2022-05-17 23:17:30|506.37|503.57|506.28|503.48|506.37|503.57|506.28|503.48|0
1652829460000|2022-05-17 23:17:40|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1652829480000|2022-05-17 23:18:00|506.37|503.57|506.28|503.48|506.37|503.57|506.28|503.48|0
1652829510000|2022-05-17 23:18:30|506.1|503.3|506.02|503.22|506.1|503.3|506.02|503.22|0
1652829530000|2022-05-17 23:18:50|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829570000|2022-05-17 23:19:30|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1652829590000|2022-05-17 23:19:50|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829610000|2022-05-17 23:20:10|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1652829630000|2022-05-17 23:20:30|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652829670000|2022-05-17 23:21:10|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1652829680000|2022-05-17 23:21:20|505.75|502.95|505.84|503.04|505.84|503.04|505.75|502.95|0
1652829690000|2022-05-17 23:21:30|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652829700000|2022-05-17 23:21:40|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829710000|2022-05-17 23:21:50|506.01|503.21|505.92|503.12|506.01|503.21|505.92|503.12|0
1652829730000|2022-05-17 23:22:10|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1652829740000|2022-05-17 23:22:20|505.4|502.6|505.57|502.77|505.57|502.77|505.4|502.6|0
1652829750000|2022-05-17 23:22:30|505.66|502.86|505.75|502.95|505.75|502.95|505.66|502.86|0
1652829780000|2022-05-17 23:23:00|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1652829790000|2022-05-17 23:23:10|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1652829800000|2022-05-17 23:23:20|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1652829810000|2022-05-17 23:23:30|505.66|502.86|505.75|502.95|505.75|502.95|505.66|502.86|0
1652829820000|2022-05-17 23:23:40|505.84|503.04|506.1|503.3|506.1|503.3|505.84|503.04|0
1652829840000|2022-05-17 23:24:00|505.92|503.12|506.01|503.21|506.1|503.3|505.92|503.12|0
1652829850000|2022-05-17 23:24:10|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652829930000|2022-05-17 23:25:30|506.01|503.21|506.1|503.3|506.1|503.3|506.01|503.21|0
1652829940000|2022-05-17 23:25:40|506.27|503.47|506.19|503.39|506.27|503.47|506.19|503.39|0
1652829950000|2022-05-17 23:25:50|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652829960000|2022-05-17 23:26:00|506.19|503.39|506.1|503.3|506.19|503.39|506.1|503.3|0
1652829980000|2022-05-17 23:26:20|506.19|503.39|506.1|503.3|506.19|503.39|506.1|503.3|0
1652829990000|2022-05-17 23:26:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1652830000000|2022-05-17 23:26:40|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652830020000|2022-05-17 23:27:00|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652830030000|2022-05-17 23:27:10|506.27|503.47|506.27|503.47|506.27|503.47|506.27|503.47|0
1652830040000|2022-05-17 23:27:20|506.36|503.56|506.45|503.65|506.45|503.65|506.36|503.56|0
1652830070000|2022-05-17 23:27:50|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1652830080000|2022-05-17 23:28:00|506.54|503.74|506.8|504|506.8|504|506.54|503.74|0
1652830090000|2022-05-17 23:28:10|506.62|503.82|506.45|503.65|506.62|503.82|506.36|503.56|0
1652830110000|2022-05-17 23:28:30|506.36|503.56|506.27|503.47|506.36|503.56|506.27|503.47|0
1652830120000|2022-05-17 23:28:40|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652830140000|2022-05-17 23:29:00|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652830150000|2022-05-17 23:29:10|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652830160000|2022-05-17 23:29:20|506.19|503.39|506.27|503.47|506.27|503.47|506.19|503.39|0
1652830170000|2022-05-17 23:29:30|506.1|503.3|506.19|503.39|506.19|503.39|506.1|503.3|0
1652830180000|2022-05-17 23:29:40|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1652830200000|2022-05-17 23:30:00|506.19|503.39|506.1|503.3|506.19|503.39|506.1|503.3|0
1652830220000|2022-05-17 23:30:20|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652830230000|2022-05-17 23:30:30|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1652830240000|2022-05-17 23:30:40|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1652830270000|2022-05-17 23:31:10|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1652830290000|2022-05-17 23:31:30|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1652830310000|2022-05-17 23:31:50|505.39|502.59|505.22|502.42|505.39|502.59|505.22|502.42|0
1652830320000|2022-05-17 23:32:00|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1652830350000|2022-05-17 23:32:30|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1652830370000|2022-05-17 23:32:50|505.04|502.24|505.04|502.24|505.04|502.24|505.04|502.24|0
1652830380000|2022-05-17 23:33:00|505.22|502.42|505.39|502.59|505.39|502.59|505.22|502.42|0
1652830400000|2022-05-17 23:33:20|505.57|502.77|505.48|502.68|505.57|502.77|505.48|502.68|0
1652830410000|2022-05-17 23:33:30|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1652830470000|2022-05-17 23:34:30|505.57|502.77|505.39|502.59|505.57|502.77|505.39|502.59|0
1652830480000|2022-05-17 23:34:40|505.31|502.51|505.57|502.77|505.57|502.77|505.31|502.51|0
1652830490000|2022-05-17 23:34:50|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1652830500000|2022-05-17 23:35:00|506.01|503.21|506.09|503.29|506.09|503.29|506.01|503.21|0
1652830510000|2022-05-17 23:35:10|506.19|503.39|506.09|503.29|506.19|503.39|506.09|503.29|0
1652830520000|2022-05-17 23:35:20|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1652830530000|2022-05-17 23:35:30|506.27|503.47|506.27|503.47|506.27|503.47|506.27|503.47|0
1652830540000|2022-05-17 23:35:40|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1652830560000|2022-05-17 23:36:00|506.8|504|507.5|504.7|507.67|504.87|506.62|503.82|0
1652830570000|2022-05-17 23:36:10|507.85|505.05|507.85|505.05|508.02|505.22|507.85|505.05|0
1652830580000|2022-05-17 23:36:20|508.02|505.22|508.2|505.4|508.55|505.75|508.02|505.22|0
1652830590000|2022-05-17 23:36:30|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1652830600000|2022-05-17 23:36:40|507.94|505.14|507.67|504.87|507.94|505.14|507.67|504.87|0
1652830620000|2022-05-17 23:37:00|507.59|504.79|507.5|504.7|507.59|504.79|507.5|504.7|0
1652830630000|2022-05-17 23:37:10|507.76|504.96|507.85|505.05|507.85|505.05|507.76|504.96|0
1652830640000|2022-05-17 23:37:20|508.02|505.22|508.11|505.31|508.11|505.31|508.02|505.22|0
1652830650000|2022-05-17 23:37:30|508.02|505.22|508.02|505.22|508.02|505.22|507.94|505.14|0
1652830660000|2022-05-17 23:37:40|507.85|505.05|508.2|505.4|508.2|505.4|507.85|505.05|0
1652830670000|2022-05-17 23:37:50|508.11|505.31|508.2|505.4|508.2|505.4|508.11|505.31|0
1652830680000|2022-05-17 23:38:00|508.37|505.57|508.55|505.75|508.73|505.93|508.37|505.57|0
1652830690000|2022-05-17 23:38:10|508.73|505.93|508.9|506.1|508.9|506.1|508.73|505.93|0
1652830700000|2022-05-17 23:38:20|508.99|506.19|508.9|506.1|508.99|506.19|508.9|506.1|0
1652830710000|2022-05-17 23:38:30|508.82|506.02|508.64|505.84|508.82|506.02|508.64|505.84|0
1652830720000|2022-05-17 23:38:40|508.55|505.75|508.73|505.93|508.73|505.93|508.37|505.57|0
1652830730000|2022-05-17 23:38:50|508.64|505.84|508.2|505.4|508.64|505.84|508.2|505.4|0
1652830740000|2022-05-17 23:39:00|508.37|505.57|508.37|505.57|508.55|505.75|508.37|505.57|0
1652830750000|2022-05-17 23:39:10|508.47|505.67|508.37|505.57|508.47|505.67|508.37|505.57|0
1652830760000|2022-05-17 23:39:20|508.55|505.75|509.08|506.28|509.08|506.28|508.55|505.75|0
1652830770000|2022-05-17 23:39:30|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1652830780000|2022-05-17 23:39:40|509.08|506.28|508.9|506.1|509.08|506.28|508.9|506.1|0
1652830800000|2022-05-17 23:40:00|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1652830810000|2022-05-17 23:40:10|508.64|505.84|508.9|506.1|508.9|506.1|508.55|505.75|0
1652830820000|2022-05-17 23:40:20|508.73|505.93|508.55|505.75|508.73|505.93|508.55|505.75|0
1652830840000|2022-05-17 23:40:40|508.37|505.57|508.29|505.49|508.37|505.57|508.2|505.4|0
1652830850000|2022-05-17 23:40:50|508.37|505.57|508.55|505.75|508.55|505.75|508.37|505.57|0
1652830860000|2022-05-17 23:41:00|508.72|505.92|508.55|505.75|508.72|505.92|508.55|505.75|0
1652830870000|2022-05-17 23:41:10|508.64|505.84|508.72|505.92|508.82|506.02|508.64|505.84|0
1652830880000|2022-05-17 23:41:20|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1652830890000|2022-05-17 23:41:30|508.82|506.02|508.9|506.1|508.9|506.1|508.82|506.02|0
1652830920000|2022-05-17 23:42:00|508.82|506.02|508.82|506.02|508.82|506.02|508.72|505.92|0
1652830930000|2022-05-17 23:42:10|508.9|506.1|508.55|505.75|508.9|506.1|508.55|505.75|0
1652830940000|2022-05-17 23:42:20|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652830950000|2022-05-17 23:42:30|508.55|505.75|508.64|505.84|508.64|505.84|508.55|505.75|0
1652830960000|2022-05-17 23:42:40|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652830980000|2022-05-17 23:43:00|508.72|505.92|508.64|505.84|508.82|506.02|508.64|505.84|0
1652830990000|2022-05-17 23:43:10|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652831000000|2022-05-17 23:43:20|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831020000|2022-05-17 23:43:40|508.46|505.66|508.46|505.66|508.46|505.66|508.46|505.66|0
1652831030000|2022-05-17 23:43:50|508.55|505.75|508.64|505.84|508.64|505.84|508.55|505.75|0
1652831040000|2022-05-17 23:44:00|508.55|505.75|508.37|505.57|508.64|505.84|508.37|505.57|0
1652831050000|2022-05-17 23:44:10|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652831060000|2022-05-17 23:44:20|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831070000|2022-05-17 23:44:30|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652831090000|2022-05-17 23:44:50|508.37|505.57|508.2|505.4|508.37|505.57|508.2|505.4|0
1652831100000|2022-05-17 23:45:00|508.02|505.22|508.11|505.31|508.11|505.31|507.84|505.04|0
1652831110000|2022-05-17 23:45:10|508.2|505.4|508.02|505.22|508.2|505.4|508.02|505.22|0
1652831120000|2022-05-17 23:45:20|508.2|505.4|508.2|505.4|508.2|505.4|508.2|505.4|0
1652831130000|2022-05-17 23:45:30|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831140000|2022-05-17 23:45:40|508.55|505.75|508.46|505.66|508.55|505.75|508.37|505.57|0
1652831150000|2022-05-17 23:45:50|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652831160000|2022-05-17 23:46:00|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831170000|2022-05-17 23:46:10|508.29|505.49|508.72|505.92|508.72|505.92|508.29|505.49|0
1652831180000|2022-05-17 23:46:20|508.81|506.01|508.9|506.1|508.9|506.1|508.81|506.01|0
1652831190000|2022-05-17 23:46:30|508.81|506.01|508.9|506.1|508.9|506.1|508.81|506.01|0
1652831200000|2022-05-17 23:46:40|508.81|506.01|508.9|506.1|508.99|506.19|508.81|506.01|0
1652831210000|2022-05-17 23:46:50|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652831220000|2022-05-17 23:47:00|508.64|505.84|508.72|505.92|508.72|505.92|508.64|505.84|0
1652831240000|2022-05-17 23:47:20|508.81|506.01|508.9|506.1|508.9|506.1|508.81|506.01|0
1652831250000|2022-05-17 23:47:30|508.81|506.01|508.81|506.01|508.9|506.1|508.81|506.01|0
1652831260000|2022-05-17 23:47:40|508.9|506.1|508.72|505.92|508.9|506.1|508.72|505.92|0
1652831270000|2022-05-17 23:47:50|508.81|506.01|508.72|505.92|508.81|506.01|508.72|505.92|0
1652831280000|2022-05-17 23:48:00|508.37|505.57|508.55|505.75|508.55|505.75|508.37|505.57|0
1652831290000|2022-05-17 23:48:10|508.37|505.57|508.37|505.57|508.55|505.75|508.37|505.57|0
1652831300000|2022-05-17 23:48:20|508.55|505.75|508.72|505.92|508.72|505.92|508.55|505.75|0
1652831310000|2022-05-17 23:48:30|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1652831330000|2022-05-17 23:48:50|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1652831350000|2022-05-17 23:49:10|508.9|506.1|509.07|506.27|509.07|506.27|508.9|506.1|0
1652831360000|2022-05-17 23:49:20|508.99|506.19|508.9|506.1|508.99|506.19|508.9|506.1|0
1652831390000|2022-05-17 23:49:50|509.07|506.27|509.25|506.45|509.43|506.63|509.07|506.27|0
1652831400000|2022-05-17 23:50:00|508.9|506.1|508.9|506.1|509.07|506.27|508.9|506.1|0
1652831410000|2022-05-17 23:50:10|508.72|505.92|508.64|505.84|508.72|505.92|508.64|505.84|0
1652831420000|2022-05-17 23:50:20|508.55|505.75|508.64|505.84|508.72|505.92|508.55|505.75|0
1652831430000|2022-05-17 23:50:30|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831450000|2022-05-17 23:50:50|508.55|505.75|508.55|505.75|508.55|505.75|508.37|505.57|0
1652831460000|2022-05-17 23:51:00|508.37|505.57|508.19|505.39|508.37|505.57|508.19|505.39|0
1652831470000|2022-05-17 23:51:10|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1652831480000|2022-05-17 23:51:20|508.19|505.39|508.02|505.22|508.19|505.39|508.02|505.22|0
1652831490000|2022-05-17 23:51:30|508.11|505.31|508.02|505.22|508.11|505.31|508.02|505.22|0
1652831500000|2022-05-17 23:51:40|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831510000|2022-05-17 23:51:50|508.29|505.49|508.29|505.49|508.37|505.57|508.29|505.49|0
1652831520000|2022-05-17 23:52:00|508.37|505.57|508.19|505.39|508.37|505.57|508.11|505.31|0
1652831540000|2022-05-17 23:52:20|508.11|505.31|508.19|505.39|508.19|505.39|508.11|505.31|0
1652831560000|2022-05-17 23:52:40|508.37|505.57|508.02|505.22|508.37|505.57|508.02|505.22|0
1652831570000|2022-05-17 23:52:50|508.19|505.39|508.37|505.57|508.37|505.57|508.19|505.39|0
1652831580000|2022-05-17 23:53:00|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1652831590000|2022-05-17 23:53:10|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652831600000|2022-05-17 23:53:20|508.11|505.31|508.11|505.31|508.11|505.31|508.11|505.31|0
1652831610000|2022-05-17 23:53:30|508.02|505.22|508.02|505.22|508.02|505.22|507.84|505.04|0
1652831630000|2022-05-17 23:53:50|507.93|505.13|508.19|505.39|508.19|505.39|507.93|505.13|0
1652831640000|2022-05-17 23:54:00|508.28|505.48|508.54|505.74|508.54|505.74|508.28|505.48|0
1652831690000|2022-05-17 23:54:50|508.64|505.84|508.54|505.74|508.64|505.84|508.54|505.74|0
1652831700000|2022-05-17 23:55:00|508.72|505.92|508.54|505.74|508.72|505.92|508.54|505.74|0
1652831710000|2022-05-17 23:55:10|508.46|505.66|508.46|505.66|508.46|505.66|508.46|505.66|0
1652831720000|2022-05-17 23:55:20|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1652831730000|2022-05-17 23:55:30|508.64|505.84|508.72|505.92|508.72|505.92|508.64|505.84|0
1652831740000|2022-05-17 23:55:40|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1652831750000|2022-05-17 23:55:50|508.72|505.92|508.54|505.74|508.72|505.92|508.54|505.74|0
1652831760000|2022-05-17 23:56:00|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652831770000|2022-05-17 23:56:10|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652831780000|2022-05-17 23:56:20|508.37|505.57|508.19|505.39|508.37|505.57|508.19|505.39|0
1652831810000|2022-05-17 23:56:50|508.28|505.48|508.19|505.39|508.28|505.48|508.19|505.39|0
1652831820000|2022-05-17 23:57:00|508.54|505.74|508.72|505.92|508.72|505.92|508.54|505.74|0
1652831830000|2022-05-17 23:57:10|508.81|506.01|508.89|506.09|508.89|506.09|508.81|506.01|0
1652831840000|2022-05-17 23:57:20|508.72|505.92|508.72|505.92|508.89|506.09|508.72|505.92|0
1652831850000|2022-05-17 23:57:30|508.81|506.01|508.72|505.92|508.81|506.01|508.72|505.92|0
1652831860000|2022-05-17 23:57:40|508.89|506.09|508.81|506.01|508.89|506.09|508.72|505.92|0
1652831870000|2022-05-17 23:57:50|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1652831880000|2022-05-17 23:58:00|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652831890000|2022-05-17 23:58:10|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1652831950000|2022-05-17 23:59:10|508.37|505.57|508.46|505.66|508.46|505.66|508.37|505.57|0
1652831960000|2022-05-17 23:59:20|508.63|505.83|508.72|505.92|508.81|506.01|508.63|505.83|0
1652831970000|2022-05-17 23:59:30|508.89|506.09|508.72|505.92|508.89|506.09|508.72|505.92|0
1652831980000|2022-05-17 23:59:40|508.81|506.01|508.72|505.92|508.81|506.01|508.72|505.92|0
1652831990000|2022-05-17 23:59:50|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1652832000000|2022-05-18 00:00:00|508.54|505.74|508.54|505.74|508.72|505.92|508.54|505.74|0
1652832010000|2022-05-18 00:00:10|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652832020000|2022-05-18 00:00:20|508.89|506.09|509.25|506.45|509.25|506.45|508.89|506.09|0
1652832030000|2022-05-18 00:00:30|509.07|506.27|508.89|506.09|509.07|506.27|508.89|506.09|0
1652832040000|2022-05-18 00:00:40|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652832050000|2022-05-18 00:00:50|508.54|505.74|509.07|506.27|509.07|506.27|508.54|505.74|0
1652832060000|2022-05-18 00:01:00|508.89|506.09|508.54|505.74|508.89|506.09|508.54|505.74|0
1652832070000|2022-05-18 00:01:10|508.37|505.57|508.37|505.57|508.37|505.57|508.19|505.39|0
1652832080000|2022-05-18 00:01:20|508.28|505.48|508.37|505.57|508.37|505.57|508.28|505.48|0
1652832090000|2022-05-18 00:01:30|508.19|505.39|508.37|505.57|508.37|505.57|508.19|505.39|0
1652832100000|2022-05-18 00:01:40|508.19|505.39|508.54|505.74|508.54|505.74|508.19|505.39|0
1652832120000|2022-05-18 00:02:00|508.72|505.92|508.54|505.74|508.72|505.92|508.37|505.57|0
1652832130000|2022-05-18 00:02:10|508.89|506.09|508.72|505.92|508.89|506.09|508.72|505.92|0
1652832140000|2022-05-18 00:02:20|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1652832150000|2022-05-18 00:02:30|508.89|506.09|508.54|505.74|508.89|506.09|508.54|505.74|0
1652832160000|2022-05-18 00:02:40|508.37|505.57|508.37|505.57|508.54|505.74|508.37|505.57|0
1652832170000|2022-05-18 00:02:50|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652832180000|2022-05-18 00:03:00|508.01|505.21|508.01|505.21|508.19|505.39|508.01|505.21|0
1652832190000|2022-05-18 00:03:10|507.66|504.86|507.84|505.04|507.84|505.04|507.66|504.86|0
1652832200000|2022-05-18 00:03:20|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652832210000|2022-05-18 00:03:30|508.01|505.21|508.01|505.21|508.11|505.31|508.01|505.21|0
1652832220000|2022-05-18 00:03:40|507.93|505.13|507.93|505.13|507.93|505.13|507.84|505.04|0
1652832230000|2022-05-18 00:03:50|508.01|505.21|508.19|505.39|508.19|505.39|507.84|505.04|0
1652832240000|2022-05-18 00:04:00|508.37|505.57|508.37|505.57|508.46|505.66|508.37|505.57|0
1652832250000|2022-05-18 00:04:10|508.19|505.39|508.01|505.21|508.19|505.39|508.01|505.21|0
1652832260000|2022-05-18 00:04:20|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652832270000|2022-05-18 00:04:30|508.1|505.3|508.19|505.39|508.19|505.39|508.01|505.21|0
1652832280000|2022-05-18 00:04:40|508.36|505.56|508.19|505.39|508.36|505.56|508.1|505.3|0
1652832290000|2022-05-18 00:04:50|508.01|505.21|508.01|505.21|508.01|505.21|507.84|505.04|0
1652832300000|2022-05-18 00:05:00|507.84|505.04|507.75|504.95|507.84|505.04|507.66|504.86|0
1652832310000|2022-05-18 00:05:10|507.66|504.86|508.01|505.21|508.01|505.21|507.66|504.86|0
1652832320000|2022-05-18 00:05:20|507.84|505.04|507.84|505.04|508.01|505.21|507.75|504.95|0
1652832330000|2022-05-18 00:05:30|507.66|504.86|507.66|504.86|507.75|504.95|507.66|504.86|0
1652832340000|2022-05-18 00:05:40|507.49|504.69|507.66|504.86|507.66|504.86|507.49|504.69|0
1652832350000|2022-05-18 00:05:50|507.84|505.04|507.66|504.86|507.84|505.04|507.66|504.86|0
1652832360000|2022-05-18 00:06:00|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1652832370000|2022-05-18 00:06:10|507.58|504.78|507.66|504.86|507.66|504.86|507.49|504.69|0
1652832380000|2022-05-18 00:06:20|507.84|505.04|507.84|505.04|507.84|505.04|507.66|504.86|0
1652832390000|2022-05-18 00:06:30|507.93|505.13|508.01|505.21|508.01|505.21|507.84|505.04|0
1652832400000|2022-05-18 00:06:40|507.84|505.04|507.84|505.04|507.84|505.04|507.84|505.04|0
1652832410000|2022-05-18 00:06:50|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1652832420000|2022-05-18 00:07:00|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1652832430000|2022-05-18 00:07:10|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1652832440000|2022-05-18 00:07:20|507.31|504.51|507.13|504.33|507.31|504.51|507.13|504.33|0
1652832450000|2022-05-18 00:07:30|507.23|504.43|507.13|504.33|507.23|504.43|507.13|504.33|0
1652832470000|2022-05-18 00:07:50|507.23|504.43|506.96|504.16|507.23|504.43|506.96|504.16|0
1652832480000|2022-05-18 00:08:00|507.13|504.33|507.23|504.43|507.23|504.43|507.13|504.33|0
1652832490000|2022-05-18 00:08:10|506.96|504.16|507.13|504.33|507.13|504.33|506.96|504.16|0
1652832500000|2022-05-18 00:08:20|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652832510000|2022-05-18 00:08:30|506.78|503.98|506.87|504.07|506.96|504.16|506.78|503.98|0
1652832520000|2022-05-18 00:08:40|506.96|504.16|507.05|504.25|507.13|504.33|506.96|504.16|0
1652832530000|2022-05-18 00:08:50|506.96|504.16|506.78|503.98|507.13|504.33|506.78|503.98|0
1652832540000|2022-05-18 00:09:00|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1652832550000|2022-05-18 00:09:10|506.96|504.16|506.87|504.07|506.96|504.16|506.87|504.07|0
1652832560000|2022-05-18 00:09:20|506.78|503.98|506.78|503.98|506.96|504.16|506.78|503.98|0
1652832570000|2022-05-18 00:09:30|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652832580000|2022-05-18 00:09:40|507.05|504.25|506.78|503.98|507.05|504.25|506.78|503.98|0
1652832600000|2022-05-18 00:10:00|506.7|503.9|507.23|504.43|507.23|504.43|506.61|503.81|0
1652832610000|2022-05-18 00:10:10|507.13|504.33|506.96|504.16|507.13|504.33|506.96|504.16|0
1652832620000|2022-05-18 00:10:20|507.13|504.33|507.31|504.51|507.31|504.51|507.13|504.33|0
1652832630000|2022-05-18 00:10:30|507.13|504.33|507.22|504.42|507.22|504.42|507.13|504.33|0
1652832640000|2022-05-18 00:10:40|507.13|504.33|507.22|504.42|507.22|504.42|507.13|504.33|0
1652832650000|2022-05-18 00:10:50|507.13|504.33|507.13|504.33|507.31|504.51|507.13|504.33|0
1652832660000|2022-05-18 00:11:00|507.31|504.51|507.31|504.51|507.48|504.68|507.31|504.51|0
1652832670000|2022-05-18 00:11:10|507.13|504.33|507.13|504.33|507.13|504.33|506.96|504.16|0
1652832680000|2022-05-18 00:11:20|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652832690000|2022-05-18 00:11:30|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652832700000|2022-05-18 00:11:40|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652832710000|2022-05-18 00:11:50|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1652832720000|2022-05-18 00:12:00|507.22|504.42|507.31|504.51|507.31|504.51|507.22|504.42|0
1652832730000|2022-05-18 00:12:10|507.4|504.6|507.48|504.68|507.48|504.68|507.4|504.6|0
1652832740000|2022-05-18 00:12:20|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1652832760000|2022-05-18 00:12:40|507.48|504.68|507.48|504.68|507.58|504.78|507.48|504.68|0
1652832770000|2022-05-18 00:12:50|507.58|504.78|507.66|504.86|507.66|504.86|507.58|504.78|0
1652832780000|2022-05-18 00:13:00|507.58|504.78|507.58|504.78|507.58|504.78|507.48|504.68|0
1652832790000|2022-05-18 00:13:10|507.66|504.86|507.48|504.68|507.66|504.86|507.48|504.68|0
1652832800000|2022-05-18 00:13:20|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1652832830000|2022-05-18 00:13:50|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1652832840000|2022-05-18 00:14:00|507.31|504.51|507.13|504.33|507.31|504.51|507.13|504.33|0
1652832850000|2022-05-18 00:14:10|507.31|504.51|507.13|504.33|507.31|504.51|507.13|504.33|0
1652832860000|2022-05-18 00:14:20|507.22|504.42|507.13|504.33|507.22|504.42|507.13|504.33|0
1652832870000|2022-05-18 00:14:30|507.05|504.25|507.13|504.33|507.13|504.33|507.05|504.25|0
1652832880000|2022-05-18 00:14:40|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652832890000|2022-05-18 00:14:50|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1652832900000|2022-05-18 00:15:00|506.96|504.16|506.78|503.98|506.96|504.16|506.61|503.81|0
1652832910000|2022-05-18 00:15:10|506.96|504.16|506.96|504.16|507.13|504.33|506.96|504.16|0
1652832920000|2022-05-18 00:15:20|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652832940000|2022-05-18 00:15:40|507.22|504.42|507.13|504.33|507.22|504.42|507.05|504.25|0
1652832950000|2022-05-18 00:15:50|507.31|504.51|507.22|504.42|507.31|504.51|507.22|504.42|0
1652832960000|2022-05-18 00:16:00|507.13|504.33|506.61|503.81|507.13|504.33|506.61|503.81|0
1652832970000|2022-05-18 00:16:10|506.78|503.98|507.13|504.33|507.13|504.33|506.78|503.98|0
1652832980000|2022-05-18 00:16:20|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1652832990000|2022-05-18 00:16:30|506.96|504.16|506.96|504.16|506.96|504.16|506.96|504.16|0
1652833000000|2022-05-18 00:16:40|507.13|504.33|506.96|504.16|507.13|504.33|506.96|504.16|0
1652833010000|2022-05-18 00:16:50|507.13|504.33|506.96|504.16|507.13|504.33|506.96|504.16|0
1652833030000|2022-05-18 00:17:10|506.87|504.07|506.78|503.98|506.96|504.16|506.78|503.98|0
1652833040000|2022-05-18 00:17:20|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1652833050000|2022-05-18 00:17:30|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1652833060000|2022-05-18 00:17:40|506.96|504.16|506.96|504.16|507.13|504.33|506.87|504.07|0
1652833070000|2022-05-18 00:17:50|507.05|504.25|507.13|504.33|507.13|504.33|507.05|504.25|0
1652833080000|2022-05-18 00:18:00|507.05|504.25|507.13|504.33|507.13|504.33|507.05|504.25|0
1652833090000|2022-05-18 00:18:10|507.05|504.25|507.05|504.25|507.13|504.33|507.05|504.25|0
1652833100000|2022-05-18 00:18:20|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652833110000|2022-05-18 00:18:30|507.05|504.25|507.31|504.51|507.31|504.51|507.05|504.25|0
1652833120000|2022-05-18 00:18:40|507.4|504.6|507.13|504.33|507.4|504.6|507.13|504.33|0
1652833130000|2022-05-18 00:18:50|507.05|504.25|506.96|504.16|507.13|504.33|506.96|504.16|0
1652833140000|2022-05-18 00:19:00|506.78|503.98|506.7|503.9|506.78|503.98|506.7|503.9|0
1652833150000|2022-05-18 00:19:10|506.78|503.98|506.7|503.9|506.78|503.98|506.7|503.9|0
1652833160000|2022-05-18 00:19:20|506.78|503.98|506.78|503.98|506.78|503.98|506.6|503.8|0
1652833170000|2022-05-18 00:19:30|506.7|503.9|506.78|503.98|506.78|503.98|506.7|503.9|0
1652833200000|2022-05-18 00:20:00|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652833210000|2022-05-18 00:20:10|507.31|504.51|507.31|504.51|507.31|504.51|507.13|504.33|0
1652833220000|2022-05-18 00:20:20|507.4|504.6|507.4|504.6|507.4|504.6|507.4|504.6|0
1652833230000|2022-05-18 00:20:30|507.31|504.51|507.31|504.51|507.31|504.51|507.31|504.51|0
1652833240000|2022-05-18 00:20:40|507.22|504.42|507.13|504.33|507.31|504.51|507.13|504.33|0
1652833250000|2022-05-18 00:20:50|507.31|504.51|507.48|504.68|507.48|504.68|507.31|504.51|0
1652833260000|2022-05-18 00:21:00|507.4|504.6|507.31|504.51|507.48|504.68|507.31|504.51|0
1652833280000|2022-05-18 00:21:20|506.95|504.15|507.05|504.25|507.05|504.25|506.95|504.15|0
1652833290000|2022-05-18 00:21:30|507.13|504.33|507.31|504.51|507.31|504.51|507.13|504.33|0
1652833300000|2022-05-18 00:21:40|507.22|504.42|507.31|504.51|507.31|504.51|507.22|504.42|0
1652833310000|2022-05-18 00:21:50|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652833380000|2022-05-18 00:23:00|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1652833390000|2022-05-18 00:23:10|507.04|504.24|506.95|504.15|507.04|504.24|506.95|504.15|0
1652833400000|2022-05-18 00:23:20|507.04|504.24|507.13|504.33|507.13|504.33|506.95|504.15|0
1652833410000|2022-05-18 00:23:30|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1652833420000|2022-05-18 00:23:40|506.78|503.98|506.78|503.98|506.78|503.98|506.6|503.8|0
1652833430000|2022-05-18 00:23:50|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1652833440000|2022-05-18 00:24:00|506.87|504.07|506.6|503.8|506.87|504.07|506.6|503.8|0
1652833450000|2022-05-18 00:24:10|506.43|503.63|506.43|503.63|506.43|503.63|506.43|503.63|0
1652833480000|2022-05-18 00:24:40|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1652833500000|2022-05-18 00:25:00|506.95|504.15|507.13|504.33|507.13|504.33|506.95|504.15|0
1652833510000|2022-05-18 00:25:10|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1652833520000|2022-05-18 00:25:20|506.87|504.07|506.78|503.98|506.87|504.07|506.78|503.98|0
1652833530000|2022-05-18 00:25:30|506.6|503.8|506.69|503.89|506.69|503.89|506.6|503.8|0
1652833540000|2022-05-18 00:25:40|506.78|503.98|506.6|503.8|506.78|503.98|506.6|503.8|0
1652833580000|2022-05-18 00:26:20|506.78|503.98|506.95|504.15|506.95|504.15|506.78|503.98|0
1652833590000|2022-05-18 00:26:30|507.13|504.33|507.13|504.33|507.13|504.33|506.95|504.15|0
1652833600000|2022-05-18 00:26:40|507.3|504.5|507.22|504.42|507.3|504.5|507.22|504.42|0
1652833610000|2022-05-18 00:26:50|507.13|504.33|507.22|504.42|507.22|504.42|507.13|504.33|0
1652833620000|2022-05-18 00:27:00|507.13|504.33|506.95|504.15|507.13|504.33|506.95|504.15|0
1652833630000|2022-05-18 00:27:10|507.13|504.33|506.95|504.15|507.13|504.33|506.95|504.15|0
1652833640000|2022-05-18 00:27:20|507.04|504.24|506.95|504.15|507.04|504.24|506.95|504.15|0
1652833650000|2022-05-18 00:27:30|507.13|504.33|507.22|504.42|507.22|504.42|507.13|504.33|0
1652833660000|2022-05-18 00:27:40|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1652833690000|2022-05-18 00:28:10|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1652833700000|2022-05-18 00:28:20|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1652833710000|2022-05-18 00:28:30|507.48|504.68|507.3|504.5|507.48|504.68|507.3|504.5|0
1652833720000|2022-05-18 00:28:40|507.48|504.68|507.48|504.68|507.48|504.68|507.3|504.5|0
1652833760000|2022-05-18 00:29:20|507.39|504.59|507.48|504.68|507.48|504.68|507.3|504.5|0
1652833780000|2022-05-18 00:29:40|507.65|504.85|507.65|504.85|507.65|504.85|507.57|504.77|0
1652833800000|2022-05-18 00:30:00|508.18|505.38|508.18|505.38|508.18|505.38|508.18|505.38|0
1652833810000|2022-05-18 00:30:10|508|505.2|508|505.2|508|505.2|508|505.2|0
1652833820000|2022-05-18 00:30:20|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1652833830000|2022-05-18 00:30:30|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1652833840000|2022-05-18 00:30:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1652833850000|2022-05-18 00:30:50|507.3|504.5|507.65|504.85|507.65|504.85|507.3|504.5|0
1652833860000|2022-05-18 00:31:00|507.48|504.68|507.3|504.5|507.48|504.68|507.3|504.5|0
1652833870000|2022-05-18 00:31:10|507.39|504.59|507.39|504.59|507.39|504.59|507.39|504.59|0
1652833880000|2022-05-18 00:31:20|507.3|504.5|507.39|504.59|507.39|504.59|507.3|504.5|0
1652833890000|2022-05-18 00:31:30|507.84|505.04|508.02|505.22|508.02|505.22|507.84|505.04|0
1652833900000|2022-05-18 00:31:40|507.84|505.04|508.02|505.22|508.02|505.22|507.84|505.04|0
1652833910000|2022-05-18 00:31:50|507.94|505.14|508.2|505.4|508.2|505.4|507.84|505.04|0
1652833920000|2022-05-18 00:32:00|508.11|505.31|508.02|505.22|508.11|505.31|508.02|505.22|0
1652833930000|2022-05-18 00:32:10|508.2|505.4|508.2|505.4|508.2|505.4|508.2|505.4|0
1652833940000|2022-05-18 00:32:20|508.02|505.22|508.2|505.4|508.2|505.4|508.02|505.22|0
1652833950000|2022-05-18 00:32:30|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1652833970000|2022-05-18 00:32:50|508.19|505.39|508.02|505.22|508.19|505.39|508.02|505.22|0
1652833980000|2022-05-18 00:33:00|508.11|505.31|508.02|505.22|508.11|505.31|508.02|505.22|0
1652833990000|2022-05-18 00:33:10|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652834000000|2022-05-18 00:33:20|508.11|505.31|508.19|505.39|508.19|505.39|508.11|505.31|0
1652834010000|2022-05-18 00:33:30|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652834020000|2022-05-18 00:33:40|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1652834030000|2022-05-18 00:33:50|508.46|505.66|508.72|505.92|508.72|505.92|508.37|505.57|0
1652834040000|2022-05-18 00:34:00|508.81|506.01|508.55|505.75|508.81|506.01|508.55|505.75|0
1652834050000|2022-05-18 00:34:10|508.72|505.92|508.64|505.84|508.72|505.92|508.64|505.84|0
1652834060000|2022-05-18 00:34:20|508.55|505.75|508.55|505.75|508.55|505.75|508.46|505.66|0
1652834070000|2022-05-18 00:34:30|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652834080000|2022-05-18 00:34:40|508.64|505.84|508.55|505.75|508.64|505.84|508.55|505.75|0
1652834090000|2022-05-18 00:34:50|508.37|505.57|508.55|505.75|508.55|505.75|508.37|505.57|0
1652834100000|2022-05-18 00:35:00|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1652834110000|2022-05-18 00:35:10|508.19|505.39|508.72|505.92|508.72|505.92|508.19|505.39|0
1652834120000|2022-05-18 00:35:20|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1652834130000|2022-05-18 00:35:30|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1652834140000|2022-05-18 00:35:40|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1652834150000|2022-05-18 00:35:50|508.72|505.92|508.9|506.1|508.9|506.1|508.72|505.92|0
1652834160000|2022-05-18 00:36:00|508.99|506.19|508.9|506.1|508.99|506.19|508.9|506.1|0
1652834170000|2022-05-18 00:36:10|508.72|505.92|509.07|506.27|509.07|506.27|508.72|505.92|0
1652834180000|2022-05-18 00:36:20|509.16|506.36|509.25|506.45|509.25|506.45|509.16|506.36|0
1652834190000|2022-05-18 00:36:30|509.42|506.62|509.77|506.97|509.77|506.97|509.42|506.62|0
1652834200000|2022-05-18 00:36:40|509.6|506.8|509.6|506.8|509.6|506.8|509.6|506.8|0
1652834210000|2022-05-18 00:36:50|509.42|506.62|509.6|506.8|509.6|506.8|509.42|506.62|0
1652834220000|2022-05-18 00:37:00|509.95|507.15|510.13|507.33|510.13|507.33|509.95|507.15|0
1652834230000|2022-05-18 00:37:10|510.22|507.42|510.3|507.5|510.3|507.5|510.22|507.42|0
1652834250000|2022-05-18 00:37:30|510.48|507.68|510.3|507.5|510.48|507.68|510.3|507.5|0
1652834260000|2022-05-18 00:37:40|510.48|507.68|510.48|507.68|510.48|507.68|510.3|507.5|0
1652834270000|2022-05-18 00:37:50|510.3|507.5|510.13|507.33|510.3|507.5|510.13|507.33|0
1652834280000|2022-05-18 00:38:00|510.3|507.5|510.48|507.68|510.48|507.68|510.3|507.5|0
1652834290000|2022-05-18 00:38:10|510.65|507.85|510.65|507.85|510.65|507.85|510.48|507.68|0
1652834300000|2022-05-18 00:38:20|510.48|507.68|510.48|507.68|510.65|507.85|510.48|507.68|0
1652834320000|2022-05-18 00:38:40|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1652834330000|2022-05-18 00:38:50|510.48|507.68|510.57|507.77|510.57|507.77|510.48|507.68|0
1652834340000|2022-05-18 00:39:00|510.48|507.68|510.65|507.85|510.65|507.85|510.48|507.68|0
1652834350000|2022-05-18 00:39:10|510.57|507.77|510.48|507.68|510.57|507.77|510.48|507.68|0
1652834370000|2022-05-18 00:39:30|510.3|507.5|510.48|507.68|510.48|507.68|510.3|507.5|0
1652834380000|2022-05-18 00:39:40|510.65|507.85|510.65|507.85|510.65|507.85|510.48|507.68|0
1652834390000|2022-05-18 00:39:50|510.57|507.77|510.65|507.85|510.65|507.85|510.48|507.68|0
1652834400000|2022-05-18 00:40:00|510.48|507.68|510.83|508.03|510.83|508.03|510.48|507.68|0
1652834410000|2022-05-18 00:40:10|510.92|508.12|511|508.2|511|508.2|510.83|508.03|0
1652834420000|2022-05-18 00:40:20|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1652834440000|2022-05-18 00:40:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652834450000|2022-05-18 00:40:50|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1652834460000|2022-05-18 00:41:00|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652834470000|2022-05-18 00:41:10|511|508.2|511|508.2|511|508.2|511|508.2|0
1652834480000|2022-05-18 00:41:20|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652834490000|2022-05-18 00:41:30|511.36|508.56|511|508.2|511.36|508.56|511|508.2|0
1652834500000|2022-05-18 00:41:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652834510000|2022-05-18 00:41:50|511|508.2|510.83|508.03|511|508.2|510.83|508.03|0
1652834530000|2022-05-18 00:42:10|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1652834540000|2022-05-18 00:42:20|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1652834550000|2022-05-18 00:42:30|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1652834560000|2022-05-18 00:42:40|510.39|507.59|510.3|507.5|510.39|507.59|510.3|507.5|0
1652834570000|2022-05-18 00:42:50|510.12|507.32|509.95|507.15|510.12|507.32|509.95|507.15|0
1652834580000|2022-05-18 00:43:00|509.77|506.97|509.77|506.97|509.77|506.97|509.69|506.89|0
1652834590000|2022-05-18 00:43:10|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1652834600000|2022-05-18 00:43:20|509.95|507.15|510.12|507.32|510.12|507.32|509.95|507.15|0
1652834610000|2022-05-18 00:43:30|509.95|507.15|510.12|507.32|510.21|507.41|509.95|507.15|0
1652834630000|2022-05-18 00:43:50|510.21|507.41|510.12|507.32|510.21|507.41|510.12|507.32|0
1652834640000|2022-05-18 00:44:00|510.3|507.5|510.21|507.41|510.3|507.5|510.12|507.32|0
1652834650000|2022-05-18 00:44:10|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1652834660000|2022-05-18 00:44:20|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1652834670000|2022-05-18 00:44:30|510.04|507.24|509.95|507.15|510.12|507.32|509.95|507.15|0
1652834690000|2022-05-18 00:44:50|510.12|507.32|510.3|507.5|510.3|507.5|510.12|507.32|0
1652834700000|2022-05-18 00:45:00|510.12|507.32|510.12|507.32|510.3|507.5|510.12|507.32|0
1652834710000|2022-05-18 00:45:10|510.21|507.41|510.12|507.32|510.21|507.41|510.12|507.32|0
1652834720000|2022-05-18 00:45:20|510.3|507.5|510.12|507.32|510.3|507.5|510.12|507.32|0
1652834730000|2022-05-18 00:45:30|510.21|507.41|510.3|507.5|510.3|507.5|510.12|507.32|0
1652834740000|2022-05-18 00:45:40|510.21|507.41|510.3|507.5|510.3|507.5|510.21|507.41|0
1652834750000|2022-05-18 00:45:50|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652834760000|2022-05-18 00:46:00|510.57|507.77|510.65|507.85|510.65|507.85|510.57|507.77|0
1652834780000|2022-05-18 00:46:20|510.83|508.03|511|508.2|511|508.2|510.83|508.03|0
1652834790000|2022-05-18 00:46:30|511.18|508.38|511|508.2|511.18|508.38|511|508.2|0
1652834800000|2022-05-18 00:46:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652834810000|2022-05-18 00:46:50|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1652834820000|2022-05-18 00:47:00|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652834830000|2022-05-18 00:47:10|510.56|507.76|510.47|507.67|510.56|507.76|510.47|507.67|0
1652834840000|2022-05-18 00:47:20|510.65|507.85|510.47|507.67|510.65|507.85|510.47|507.67|0
1652834850000|2022-05-18 00:47:30|510.39|507.59|510.3|507.5|510.39|507.59|510.3|507.5|0
1652834870000|2022-05-18 00:47:50|510.39|507.59|510.47|507.67|510.47|507.67|510.3|507.5|0
1652834880000|2022-05-18 00:48:00|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1652834890000|2022-05-18 00:48:10|510.82|508.02|510.65|507.85|510.82|508.02|510.65|507.85|0
1652834900000|2022-05-18 00:48:20|510.74|507.94|510.65|507.85|510.74|507.94|510.65|507.85|0
1652834920000|2022-05-18 00:48:40|510.47|507.67|510.39|507.59|510.47|507.67|510.39|507.59|0
1652834930000|2022-05-18 00:48:50|510.47|507.67|510.65|507.85|510.65|507.85|510.47|507.67|0
1652834940000|2022-05-18 00:49:00|510.56|507.76|510.65|507.85|510.65|507.85|510.56|507.76|0
1652834950000|2022-05-18 00:49:10|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652834960000|2022-05-18 00:49:20|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1652834970000|2022-05-18 00:49:30|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652834980000|2022-05-18 00:49:40|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1652834990000|2022-05-18 00:49:50|510.12|507.32|509.77|506.97|510.12|507.32|509.77|506.97|0
1652835000000|2022-05-18 00:50:00|509.94|507.14|509.77|506.97|509.94|507.14|509.77|506.97|0
1652835020000|2022-05-18 00:50:20|509.68|506.88|509.77|506.97|509.77|506.97|509.59|506.79|0
1652835040000|2022-05-18 00:50:40|509.86|507.06|510.04|507.24|510.12|507.32|509.86|507.06|0
1652835050000|2022-05-18 00:50:50|510.12|507.32|510.12|507.32|510.21|507.41|510.12|507.32|0
1652835060000|2022-05-18 00:51:00|510.04|507.24|509.94|507.14|510.04|507.24|509.94|507.14|0
1652835070000|2022-05-18 00:51:10|509.77|506.97|509.86|507.06|509.86|507.06|509.68|506.88|0
1652835080000|2022-05-18 00:51:20|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1652835100000|2022-05-18 00:51:40|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1652835110000|2022-05-18 00:51:50|509.94|507.14|510.21|507.41|510.21|507.41|509.94|507.14|0
1652835120000|2022-05-18 00:52:00|510.3|507.5|510.12|507.32|510.3|507.5|510.12|507.32|0
1652835130000|2022-05-18 00:52:10|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1652835140000|2022-05-18 00:52:20|510.04|507.24|509.86|507.06|510.04|507.24|509.86|507.06|0
1652835150000|2022-05-18 00:52:30|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1652835160000|2022-05-18 00:52:40|509.86|507.06|509.77|506.97|509.86|507.06|509.77|506.97|0
1652835180000|2022-05-18 00:53:00|509.68|506.88|509.77|506.97|509.77|506.97|509.68|506.88|0
1652835190000|2022-05-18 00:53:10|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1652835200000|2022-05-18 00:53:20|509.77|506.97|509.77|506.97|509.77|506.97|509.68|506.88|0
1652835210000|2022-05-18 00:53:30|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1652835230000|2022-05-18 00:53:50|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1652835250000|2022-05-18 00:54:10|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1652835260000|2022-05-18 00:54:20|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1652835270000|2022-05-18 00:54:30|509.86|507.06|509.77|506.97|509.86|507.06|509.77|506.97|0
1652835280000|2022-05-18 00:54:40|509.86|507.06|509.94|507.14|509.94|507.14|509.86|507.06|0
1652835300000|2022-05-18 00:55:00|510.12|507.32|510.21|507.41|510.21|507.41|510.12|507.32|0
1652835310000|2022-05-18 00:55:10|510.29|507.49|510.47|507.67|510.47|507.67|510.29|507.49|0
1652835320000|2022-05-18 00:55:20|510.39|507.59|510.39|507.59|510.39|507.59|510.39|507.59|0
1652835330000|2022-05-18 00:55:30|510.29|507.49|510.03|507.23|510.29|507.49|510.03|507.23|0
1652835340000|2022-05-18 00:55:40|510.12|507.32|510.12|507.32|510.12|507.32|510.03|507.23|0
1652835350000|2022-05-18 00:55:50|510.29|507.49|510.21|507.41|510.29|507.49|510.21|507.41|0
1652835360000|2022-05-18 00:56:00|510.29|507.49|510.12|507.32|510.29|507.49|510.12|507.32|0
1652835370000|2022-05-18 00:56:10|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1652835380000|2022-05-18 00:56:20|510.12|507.32|510.12|507.32|510.29|507.49|510.12|507.32|0
1652835390000|2022-05-18 00:56:30|509.94|507.14|510.03|507.23|510.12|507.32|509.94|507.14|0
1652835400000|2022-05-18 00:56:40|509.94|507.14|510.12|507.32|510.12|507.32|509.94|507.14|0
1652835410000|2022-05-18 00:56:50|510.03|507.23|510.12|507.32|510.12|507.32|510.03|507.23|0
1652835420000|2022-05-18 00:57:00|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1652835430000|2022-05-18 00:57:10|510.03|507.23|510.12|507.32|510.12|507.32|510.03|507.23|0
1652835440000|2022-05-18 00:57:20|510.21|507.41|510.12|507.32|510.21|507.41|510.12|507.32|0
1652835460000|2022-05-18 00:57:40|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1652835470000|2022-05-18 00:57:50|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1652835480000|2022-05-18 00:58:00|510.03|507.23|510.12|507.32|510.12|507.32|510.03|507.23|0
1652835490000|2022-05-18 00:58:10|510.29|507.49|510.47|507.67|510.47|507.67|510.29|507.49|0
1652835500000|2022-05-18 00:58:20|510.29|507.49|510.47|507.67|510.47|507.67|510.29|507.49|0
1652835520000|2022-05-18 00:58:40|510.38|507.58|510.29|507.49|510.38|507.58|510.29|507.49|0
1652835530000|2022-05-18 00:58:50|510.38|507.58|510.56|507.76|510.56|507.76|510.38|507.58|0
1652835540000|2022-05-18 00:59:00|510.65|507.85|510.82|508.02|510.82|508.02|510.65|507.85|0
1652835550000|2022-05-18 00:59:10|511|508.2|511|508.2|511.09|508.29|511|508.2|0
1652835560000|2022-05-18 00:59:20|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652835570000|2022-05-18 00:59:30|511|508.2|510.82|508.02|511|508.2|510.82|508.02|0
1652835580000|2022-05-18 00:59:40|510.91|508.11|510.82|508.02|510.91|508.11|510.74|507.94|0
1652835590000|2022-05-18 00:59:50|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652835600000|2022-05-18 01:00:00|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1652835620000|2022-05-18 01:00:20|510.12|507.32|510.64|507.84|510.64|507.84|510.12|507.32|0
1652835630000|2022-05-18 01:00:30|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1652835640000|2022-05-18 01:00:40|510.47|507.67|510.29|507.49|510.56|507.76|510.29|507.49|0
1652835650000|2022-05-18 01:00:50|510.47|507.67|510.29|507.49|510.47|507.67|510.29|507.49|0
1652835660000|2022-05-18 01:01:00|510.38|507.58|510.03|507.23|510.38|507.58|510.03|507.23|0
1652835670000|2022-05-18 01:01:10|509.94|507.14|510.03|507.23|510.03|507.23|509.94|507.14|0
1652835680000|2022-05-18 01:01:20|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1652835690000|2022-05-18 01:01:30|510.29|507.49|510.12|507.32|510.29|507.49|510.12|507.32|0
1652835700000|2022-05-18 01:01:40|510.29|507.49|510.47|507.67|510.47|507.67|510.29|507.49|0
1652835710000|2022-05-18 01:01:50|510.64|507.84|510.29|507.49|510.82|508.02|510.29|507.49|0
1652835720000|2022-05-18 01:02:00|510.38|507.58|509.94|507.14|510.38|507.58|509.94|507.14|0
1652835730000|2022-05-18 01:02:10|510.12|507.32|510.29|507.49|510.29|507.49|510.12|507.32|0
1652835740000|2022-05-18 01:02:20|510.38|507.58|510.29|507.49|510.38|507.58|510.29|507.49|0
1652835750000|2022-05-18 01:02:30|510.12|507.32|509.94|507.14|510.12|507.32|509.94|507.14|0
1652835760000|2022-05-18 01:02:40|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652835770000|2022-05-18 01:02:50|509.86|507.06|510.03|507.23|510.03|507.23|509.68|506.88|0
1652835780000|2022-05-18 01:03:00|509.94|507.14|510.12|507.32|510.12|507.32|509.94|507.14|0
1652835790000|2022-05-18 01:03:10|509.86|507.06|509.86|507.06|509.86|507.06|509.76|506.96|0
1652835800000|2022-05-18 01:03:20|509.68|506.88|509.76|506.96|509.76|506.96|509.68|506.88|0
1652835810000|2022-05-18 01:03:30|509.86|507.06|509.86|507.06|509.86|507.06|509.76|506.96|0
1652835820000|2022-05-18 01:03:40|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652835830000|2022-05-18 01:03:50|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1652835840000|2022-05-18 01:04:00|509.94|507.14|510.12|507.32|510.12|507.32|509.94|507.14|0
1652835860000|2022-05-18 01:04:20|509.94|507.14|510.12|507.32|510.12|507.32|509.94|507.14|0
1652835870000|2022-05-18 01:04:30|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1652835880000|2022-05-18 01:04:40|510.21|507.41|510.29|507.49|510.29|507.49|510.21|507.41|0
1652835890000|2022-05-18 01:04:50|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1652835900000|2022-05-18 01:05:00|510.21|507.41|510.29|507.49|510.29|507.49|510.21|507.41|0
1652835910000|2022-05-18 01:05:10|510.12|507.32|510.29|507.49|510.29|507.49|510.12|507.32|0
1652835920000|2022-05-18 01:05:20|510.47|507.67|510.64|507.84|510.64|507.84|510.47|507.67|0
1652835930000|2022-05-18 01:05:30|510.47|507.67|510.47|507.67|510.64|507.84|510.47|507.67|0
1652835940000|2022-05-18 01:05:40|510.56|507.76|510.64|507.84|510.64|507.84|510.47|507.67|0
1652835950000|2022-05-18 01:05:50|510.73|507.93|511.52|508.72|511.52|508.72|510.73|507.93|0
1652835960000|2022-05-18 01:06:00|511.35|508.55|511.17|508.37|511.35|508.55|511.17|508.37|0
1652835970000|2022-05-18 01:06:10|511.35|508.55|511.35|508.55|511.35|508.55|511.35|508.55|0
1652835980000|2022-05-18 01:06:20|511.52|508.72|511.7|508.9|511.7|508.9|511.52|508.72|0
1652836000000|2022-05-18 01:06:40|511.87|509.07|511.7|508.9|511.87|509.07|511.7|508.9|0
1652836010000|2022-05-18 01:06:50|511.61|508.81|512.05|509.25|512.05|509.25|511.61|508.81|0
1652836020000|2022-05-18 01:07:00|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1652836030000|2022-05-18 01:07:10|512.05|509.25|512.05|509.25|512.05|509.25|512.05|509.25|0
1652836050000|2022-05-18 01:07:30|511.7|508.9|511.7|508.9|511.7|508.9|511.52|508.72|0
1652836070000|2022-05-18 01:07:50|511.52|508.72|511.52|508.72|511.61|508.81|511.52|508.72|0
1652836080000|2022-05-18 01:08:00|511.7|508.9|511.52|508.72|511.7|508.9|511.52|508.72|0
1652836100000|2022-05-18 01:08:20|511.61|508.81|511.61|508.81|511.61|508.81|511.52|508.72|0
1652836110000|2022-05-18 01:08:30|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652836120000|2022-05-18 01:08:40|511.35|508.55|511.17|508.37|511.35|508.55|511.17|508.37|0
1652836130000|2022-05-18 01:08:50|511.35|508.55|511.35|508.55|511.35|508.55|511.35|508.55|0
1652836140000|2022-05-18 01:09:00|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652836160000|2022-05-18 01:09:20|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836170000|2022-05-18 01:09:30|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1652836180000|2022-05-18 01:09:40|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836190000|2022-05-18 01:09:50|511.17|508.37|510.91|508.11|511.17|508.37|510.91|508.11|0
1652836200000|2022-05-18 01:10:00|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836210000|2022-05-18 01:10:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652836230000|2022-05-18 01:10:30|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836240000|2022-05-18 01:10:40|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652836250000|2022-05-18 01:10:50|511.26|508.46|511.34|508.54|511.34|508.54|511.26|508.46|0
1652836270000|2022-05-18 01:11:10|511.44|508.64|511.52|508.72|511.52|508.72|511.34|508.54|0
1652836280000|2022-05-18 01:11:20|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652836300000|2022-05-18 01:11:40|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652836310000|2022-05-18 01:11:50|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836320000|2022-05-18 01:12:00|511.17|508.37|510.99|508.19|511.17|508.37|510.99|508.19|0
1652836350000|2022-05-18 01:12:30|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652836360000|2022-05-18 01:12:40|510.91|508.11|510.99|508.19|510.99|508.19|510.82|508.02|0
1652836380000|2022-05-18 01:13:00|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652836390000|2022-05-18 01:13:10|510.99|508.19|511.34|508.54|511.34|508.54|510.99|508.19|0
1652836400000|2022-05-18 01:13:20|511.26|508.46|511.08|508.28|511.34|508.54|511.08|508.28|0
1652836410000|2022-05-18 01:13:30|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836430000|2022-05-18 01:13:50|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652836440000|2022-05-18 01:14:00|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1652836450000|2022-05-18 01:14:10|510.64|507.84|510.64|507.84|510.64|507.84|510.56|507.76|0
1652836460000|2022-05-18 01:14:20|510.73|507.93|510.82|508.02|510.82|508.02|510.73|507.93|0
1652836470000|2022-05-18 01:14:30|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836480000|2022-05-18 01:14:40|510.91|508.11|510.82|508.02|510.91|508.11|510.82|508.02|0
1652836490000|2022-05-18 01:14:50|510.64|507.84|510.64|507.84|510.64|507.84|510.64|507.84|0
1652836500000|2022-05-18 01:15:00|510.56|507.76|510.64|507.84|510.64|507.84|510.56|507.76|0
1652836510000|2022-05-18 01:15:10|510.56|507.76|510.29|507.49|510.56|507.76|510.29|507.49|0
1652836520000|2022-05-18 01:15:20|510.11|507.31|510.64|507.84|510.64|507.84|510.11|507.31|0
1652836530000|2022-05-18 01:15:30|510.46|507.66|510.64|507.84|510.64|507.84|510.46|507.66|0
1652836540000|2022-05-18 01:15:40|510.55|507.75|510.73|507.93|510.73|507.93|510.46|507.66|0
1652836550000|2022-05-18 01:15:50|510.82|508.02|510.82|508.02|510.91|508.11|510.82|508.02|0
1652836560000|2022-05-18 01:16:00|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836570000|2022-05-18 01:16:10|511.08|508.28|511.26|508.46|511.26|508.46|511.08|508.28|0
1652836580000|2022-05-18 01:16:20|511.34|508.54|511.17|508.37|511.34|508.54|511.17|508.37|0
1652836590000|2022-05-18 01:16:30|511.26|508.46|511.08|508.28|511.26|508.46|511.08|508.28|0
1652836600000|2022-05-18 01:16:40|511.17|508.37|511.52|508.72|511.52|508.72|511.17|508.37|0
1652836610000|2022-05-18 01:16:50|511.43|508.63|511.52|508.72|511.52|508.72|511.43|508.63|0
1652836620000|2022-05-18 01:17:00|511.34|508.54|511.34|508.54|511.43|508.63|511.34|508.54|0
1652836630000|2022-05-18 01:17:10|511.43|508.63|511.43|508.63|511.43|508.63|511.43|508.63|0
1652836640000|2022-05-18 01:17:20|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652836650000|2022-05-18 01:17:30|511.52|508.72|511.43|508.63|511.52|508.72|511.34|508.54|0
1652836660000|2022-05-18 01:17:40|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652836670000|2022-05-18 01:17:50|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1652836690000|2022-05-18 01:18:10|511.69|508.89|511.34|508.54|511.69|508.89|511.34|508.54|0
1652836700000|2022-05-18 01:18:20|511.43|508.63|511.34|508.54|511.43|508.63|511.34|508.54|0
1652836720000|2022-05-18 01:18:40|511.17|508.37|511.08|508.28|511.26|508.46|511.08|508.28|0
1652836730000|2022-05-18 01:18:50|511.17|508.37|511.26|508.46|511.26|508.46|511.17|508.37|0
1652836740000|2022-05-18 01:19:00|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652836750000|2022-05-18 01:19:10|511.17|508.37|511.26|508.46|511.26|508.46|511.17|508.37|0
1652836760000|2022-05-18 01:19:20|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652836770000|2022-05-18 01:19:30|511.43|508.63|511.34|508.54|511.43|508.63|511.34|508.54|0
1652836780000|2022-05-18 01:19:40|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652836790000|2022-05-18 01:19:50|511.43|508.63|511.34|508.54|511.43|508.63|511.34|508.54|0
1652836800000|2022-05-18 01:20:00|511.17|508.37|511.52|508.72|511.52|508.72|511.17|508.37|0
1652836810000|2022-05-18 01:20:10|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652836880000|2022-05-18 01:21:20|511.26|508.46|511.34|508.54|511.34|508.54|511.26|508.46|0
1652836910000|2022-05-18 01:21:50|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652836920000|2022-05-18 01:22:00|511.34|508.54|511.16|508.36|511.34|508.54|511.16|508.36|0
1652836930000|2022-05-18 01:22:10|511.26|508.46|511.16|508.36|511.26|508.46|511.16|508.36|0
1652836950000|2022-05-18 01:22:30|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1652836960000|2022-05-18 01:22:40|511.26|508.46|511.16|508.36|511.26|508.46|511.16|508.36|0
1652836980000|2022-05-18 01:23:00|511.34|508.54|511.61|508.81|511.69|508.89|511.34|508.54|0
1652836990000|2022-05-18 01:23:10|511.52|508.72|511.69|508.89|511.69|508.89|511.52|508.72|0
1652837000000|2022-05-18 01:23:20|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652837020000|2022-05-18 01:23:40|511.43|508.63|511.43|508.63|511.43|508.63|511.43|508.63|0
1652837030000|2022-05-18 01:23:50|511.34|508.54|511.16|508.36|511.34|508.54|511.16|508.36|0
1652837040000|2022-05-18 01:24:00|511.34|508.54|511.52|508.72|511.52|508.72|511.34|508.54|0
1652837050000|2022-05-18 01:24:10|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652837060000|2022-05-18 01:24:20|511.43|508.63|511.34|508.54|511.43|508.63|511.34|508.54|0
1652837070000|2022-05-18 01:24:30|511.16|508.36|511.26|508.46|511.26|508.46|511.16|508.36|0
1652837080000|2022-05-18 01:24:40|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652837090000|2022-05-18 01:24:50|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652837100000|2022-05-18 01:25:00|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1652837110000|2022-05-18 01:25:10|511.26|508.46|511.34|508.54|511.34|508.54|511.26|508.46|0
1652837120000|2022-05-18 01:25:20|511.43|508.63|511.34|508.54|511.43|508.63|511.34|508.54|0
1652837130000|2022-05-18 01:25:30|511.16|508.36|511.34|508.54|511.34|508.54|511.16|508.36|0
1652837140000|2022-05-18 01:25:40|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1652837150000|2022-05-18 01:25:50|511.34|508.54|511.43|508.63|511.43|508.63|511.34|508.54|0
1652837160000|2022-05-18 01:26:00|511.52|508.72|511.69|508.89|511.69|508.89|511.52|508.72|0
1652837170000|2022-05-18 01:26:10|511.52|508.72|512.22|509.42|512.22|509.42|511.52|508.72|0
1652837180000|2022-05-18 01:26:20|512.4|509.6|512.22|509.42|512.4|509.6|512.22|509.42|0
1652837190000|2022-05-18 01:26:30|512.04|509.24|512.22|509.42|512.22|509.42|512.04|509.24|0
1652837200000|2022-05-18 01:26:40|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652837210000|2022-05-18 01:26:50|512.31|509.51|512.4|509.6|512.57|509.77|512.31|509.51|0
1652837220000|2022-05-18 01:27:00|512.49|509.69|512.4|509.6|512.49|509.69|512.4|509.6|0
1652837230000|2022-05-18 01:27:10|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1652837240000|2022-05-18 01:27:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652837250000|2022-05-18 01:27:30|512.22|509.42|512.04|509.24|512.22|509.42|512.04|509.24|0
1652837260000|2022-05-18 01:27:40|512.22|509.42|512.22|509.42|512.22|509.42|512.14|509.34|0
1652837290000|2022-05-18 01:28:10|512.14|509.34|512.04|509.24|512.14|509.34|512.04|509.24|0
1652837300000|2022-05-18 01:28:20|511.87|509.07|512.04|509.24|512.04|509.24|511.87|509.07|0
1652837330000|2022-05-18 01:28:50|512.13|509.33|512.04|509.24|512.13|509.33|512.04|509.24|0
1652837340000|2022-05-18 01:29:00|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1652837350000|2022-05-18 01:29:10|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1652837360000|2022-05-18 01:29:20|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1652837380000|2022-05-18 01:29:40|511.78|508.98|511.87|509.07|511.87|509.07|511.69|508.89|0
1652837400000|2022-05-18 01:30:00|511.69|508.89|511.87|509.07|511.87|509.07|511.69|508.89|0
1652837410000|2022-05-18 01:30:10|512.4|509.6|512.75|509.95|512.75|509.95|512.4|509.6|0
1652837420000|2022-05-18 01:30:20|512.92|510.12|513.1|510.3|513.1|510.3|512.92|510.12|0
1652837430000|2022-05-18 01:30:30|513.45|510.65|512.92|510.12|513.45|510.65|512.92|510.12|0
1652837440000|2022-05-18 01:30:40|512.75|509.95|512.49|509.69|512.75|509.95|512.39|509.59|0
1652837450000|2022-05-18 01:30:50|512.57|509.77|512.84|510.04|512.84|510.04|512.57|509.77|0
1652837460000|2022-05-18 01:31:00|512.75|509.95|513.1|510.3|513.1|510.3|512.75|509.95|0
1652837470000|2022-05-18 01:31:10|513.28|510.48|513.28|510.48|513.28|510.48|513.1|510.3|0
1652837480000|2022-05-18 01:31:20|513.1|510.3|513.28|510.48|513.28|510.48|513.1|510.3|0
1652837490000|2022-05-18 01:31:30|513.45|510.65|513.54|510.74|513.63|510.83|513.45|510.65|0
1652837500000|2022-05-18 01:31:40|513.28|510.48|513.37|510.57|513.37|510.57|513.28|510.48|0
1652837510000|2022-05-18 01:31:50|513.45|510.65|513.81|511.01|513.81|511.01|513.45|510.65|0
1652837520000|2022-05-18 01:32:00|513.98|511.18|513.9|511.1|513.98|511.18|513.81|511.01|0
1652837530000|2022-05-18 01:32:10|513.98|511.18|514.51|511.71|514.51|511.71|513.98|511.18|0
1652837540000|2022-05-18 01:32:20|514.34|511.54|514.34|511.54|514.34|511.54|513.98|511.18|0
1652837550000|2022-05-18 01:32:30|513.98|511.18|514.16|511.36|514.16|511.36|513.98|511.18|0
1652837560000|2022-05-18 01:32:40|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1652837570000|2022-05-18 01:32:50|514.16|511.36|514.25|511.45|514.34|511.54|514.16|511.36|0
1652837580000|2022-05-18 01:33:00|514.34|511.54|514.87|512.07|514.87|512.07|514.34|511.54|0
1652837590000|2022-05-18 01:33:10|514.96|512.16|515.04|512.24|515.22|512.42|514.96|512.16|0
1652837600000|2022-05-18 01:33:20|515.22|512.42|515.22|512.42|515.4|512.6|515.22|512.42|0
1652837610000|2022-05-18 01:33:30|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1652837620000|2022-05-18 01:33:40|514.96|512.16|514.78|511.98|514.96|512.16|514.78|511.98|0
1652837630000|2022-05-18 01:33:50|514.69|511.89|514.51|511.71|514.69|511.89|514.51|511.71|0
1652837640000|2022-05-18 01:34:00|514.69|511.89|515.31|512.51|515.31|512.51|514.69|511.89|0
1652837650000|2022-05-18 01:34:10|515.22|512.42|515.22|512.42|515.4|512.6|515.13|512.33|0
1652837660000|2022-05-18 01:34:20|515.31|512.51|515.22|512.42|515.31|512.51|515.22|512.42|0
1652837670000|2022-05-18 01:34:30|515.31|512.51|515.04|512.24|515.31|512.51|515.04|512.24|0
1652837680000|2022-05-18 01:34:40|515.22|512.42|514.86|512.06|515.4|512.6|514.86|512.06|0
1652837690000|2022-05-18 01:34:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1652837700000|2022-05-18 01:35:00|515.13|512.33|515.22|512.42|515.22|512.42|515.04|512.24|0
1652837710000|2022-05-18 01:35:10|515.13|512.33|515.22|512.42|515.22|512.42|515.04|512.24|0
1652837720000|2022-05-18 01:35:20|515.04|512.24|515.04|512.24|515.04|512.24|514.96|512.16|0
1652837730000|2022-05-18 01:35:30|515.22|512.42|515.04|512.24|515.22|512.42|515.04|512.24|0
1652837740000|2022-05-18 01:35:40|515.22|512.42|515.22|512.42|515.39|512.59|515.22|512.42|0
1652837750000|2022-05-18 01:35:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1652837760000|2022-05-18 01:36:00|515.22|512.42|515.39|512.59|515.49|512.69|515.22|512.42|0
1652837770000|2022-05-18 01:36:10|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1652837780000|2022-05-18 01:36:20|515.04|512.24|514.86|512.06|515.04|512.24|514.86|512.06|0
1652837790000|2022-05-18 01:36:30|515.04|512.24|514.86|512.06|515.04|512.24|514.86|512.06|0
1652837800000|2022-05-18 01:36:40|514.69|511.89|514.86|512.06|514.86|512.06|514.69|511.89|0
1652837810000|2022-05-18 01:36:50|514.69|511.89|514.78|511.98|514.78|511.98|514.69|511.89|0
1652837820000|2022-05-18 01:37:00|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1652837830000|2022-05-18 01:37:10|514.51|511.71|514.69|511.89|514.96|512.16|514.51|511.71|0
1652837840000|2022-05-18 01:37:20|515.04|512.24|514.96|512.16|515.04|512.24|514.86|512.06|0
1652837850000|2022-05-18 01:37:30|514.86|512.06|514.78|511.98|514.86|512.06|514.78|511.98|0
1652837860000|2022-05-18 01:37:40|514.86|512.06|515.04|512.24|515.04|512.24|514.86|512.06|0
1652837870000|2022-05-18 01:37:50|514.96|512.16|515.04|512.24|515.04|512.24|514.96|512.16|0
1652837880000|2022-05-18 01:38:00|514.86|512.06|514.78|511.98|514.86|512.06|514.78|511.98|0
1652837890000|2022-05-18 01:38:10|514.69|511.89|514.86|512.06|514.86|512.06|514.69|511.89|0
1652837900000|2022-05-18 01:38:20|514.69|511.89|515.04|512.24|515.04|512.24|514.69|511.89|0
1652837910000|2022-05-18 01:38:30|514.96|512.16|515.13|512.33|515.22|512.42|514.96|512.16|0
1652837920000|2022-05-18 01:38:40|514.86|512.06|514.69|511.89|514.86|512.06|514.69|511.89|0
1652837930000|2022-05-18 01:38:50|514.78|511.98|514.86|512.06|514.96|512.16|514.78|511.98|0
1652837940000|2022-05-18 01:39:00|514.96|512.16|514.86|512.06|514.96|512.16|514.86|512.06|0
1652837950000|2022-05-18 01:39:10|515.13|512.33|515.04|512.24|515.13|512.33|515.04|512.24|0
1652837960000|2022-05-18 01:39:20|514.95|512.15|514.69|511.89|514.95|512.15|514.69|511.89|0
1652837970000|2022-05-18 01:39:30|514.51|511.71|514.69|511.89|514.69|511.89|514.51|511.71|0
1652837980000|2022-05-18 01:39:40|514.51|511.71|514.69|511.89|514.69|511.89|514.51|511.71|0
1652837990000|2022-05-18 01:39:50|514.86|512.06|514.69|511.89|514.86|512.06|514.69|511.89|0
1652838000000|2022-05-18 01:40:00|514.6|511.8|514.69|511.89|514.69|511.89|514.51|511.71|0
1652838010000|2022-05-18 01:40:10|514.86|512.06|515.04|512.24|515.04|512.24|514.86|512.06|0
1652838020000|2022-05-18 01:40:20|514.86|512.06|515.04|512.24|515.04|512.24|514.86|512.06|0
1652838030000|2022-05-18 01:40:30|515.22|512.42|515.13|512.33|515.22|512.42|515.04|512.24|0
1652838040000|2022-05-18 01:40:40|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1652838050000|2022-05-18 01:40:50|515.31|512.51|515.31|512.51|515.31|512.51|515.22|512.42|0
1652838060000|2022-05-18 01:41:00|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652838070000|2022-05-18 01:41:10|515.22|512.42|515.04|512.24|515.22|512.42|515.04|512.24|0
1652838080000|2022-05-18 01:41:20|514.95|512.15|514.69|511.89|514.95|512.15|514.69|511.89|0
1652838090000|2022-05-18 01:41:30|514.86|512.06|514.69|511.89|514.86|512.06|514.69|511.89|0
1652838100000|2022-05-18 01:41:40|514.86|512.06|515.04|512.24|515.04|512.24|514.86|512.06|0
1652838110000|2022-05-18 01:41:50|515.31|512.51|515.22|512.42|515.31|512.51|515.22|512.42|0
1652838120000|2022-05-18 01:42:00|515.39|512.59|515.22|512.42|515.57|512.77|515.22|512.42|0
1652838130000|2022-05-18 01:42:10|515.39|512.59|515.39|512.59|515.48|512.68|515.39|512.59|0
1652838140000|2022-05-18 01:42:20|515.57|512.77|515.75|512.95|515.75|512.95|515.57|512.77|0
1652838150000|2022-05-18 01:42:30|515.66|512.86|515.75|512.95|515.75|512.95|515.57|512.77|0
1652838160000|2022-05-18 01:42:40|515.92|513.12|515.75|512.95|515.92|513.12|515.75|512.95|0
1652838170000|2022-05-18 01:42:50|515.57|512.77|515.75|512.95|515.75|512.95|515.57|512.77|0
1652838180000|2022-05-18 01:43:00|515.66|512.86|515.66|512.86|515.75|512.95|515.66|512.86|0
1652838190000|2022-05-18 01:43:10|515.75|512.95|515.57|512.77|515.92|513.12|515.57|512.77|0
1652838200000|2022-05-18 01:43:20|515.39|512.59|515.92|513.12|515.92|513.12|515.39|512.59|0
1652838210000|2022-05-18 01:43:30|515.84|513.04|515.84|513.04|515.92|513.12|515.84|513.04|0
1652838220000|2022-05-18 01:43:40|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1652838230000|2022-05-18 01:43:50|516.01|513.21|515.92|513.12|516.1|513.3|515.92|513.12|0
1652838240000|2022-05-18 01:44:00|516.01|513.21|516.28|513.48|516.37|513.57|516.01|513.21|0
1652838250000|2022-05-18 01:44:10|516.45|513.65|516.63|513.83|516.63|513.83|516.45|513.65|0
1652838260000|2022-05-18 01:44:20|516.98|514.18|516.81|514.01|516.98|514.18|516.81|514.01|0
1652838270000|2022-05-18 01:44:30|516.98|514.18|516.81|514.01|517.34|514.54|516.81|514.01|0
1652838280000|2022-05-18 01:44:40|516.63|513.83|516.81|514.01|516.81|514.01|516.63|513.83|0
1652838290000|2022-05-18 01:44:50|516.98|514.18|517.16|514.36|517.16|514.36|516.98|514.18|0
1652838300000|2022-05-18 01:45:00|516.9|514.1|516.81|514.01|516.9|514.1|516.81|514.01|0
1652838310000|2022-05-18 01:45:10|516.63|513.83|516.37|513.57|516.63|513.83|516.37|513.57|0
1652838320000|2022-05-18 01:45:20|516.28|513.48|516.81|514.01|516.81|514.01|516.28|513.48|0
1652838330000|2022-05-18 01:45:30|516.72|513.92|516.63|513.83|516.72|513.92|516.63|513.83|0
1652838340000|2022-05-18 01:45:40|516.72|513.92|516.98|514.18|516.98|514.18|516.72|513.92|0
1652838350000|2022-05-18 01:45:50|516.9|514.1|516.63|513.83|516.9|514.1|516.63|513.83|0
1652838360000|2022-05-18 01:46:00|516.72|513.92|516.98|514.18|516.98|514.18|516.72|513.92|0
1652838370000|2022-05-18 01:46:10|516.81|514.01|516.9|514.1|516.98|514.18|516.81|514.01|0
1652838380000|2022-05-18 01:46:20|516.81|514.01|516.98|514.18|516.98|514.18|516.81|514.01|0
1652838390000|2022-05-18 01:46:30|517.16|514.36|517.08|514.28|517.16|514.36|516.98|514.18|0
1652838400000|2022-05-18 01:46:40|517.16|514.36|517.34|514.54|517.34|514.54|517.16|514.36|0
1652838410000|2022-05-18 01:46:50|517.69|514.89|517.16|514.36|517.69|514.89|517.16|514.36|0
1652838420000|2022-05-18 01:47:00|517.25|514.45|517.16|514.36|517.25|514.45|517.16|514.36|0
1652838430000|2022-05-18 01:47:10|517.34|514.54|516.98|514.18|517.34|514.54|516.98|514.18|0
1652838440000|2022-05-18 01:47:20|517.16|514.36|516.98|514.18|517.16|514.36|516.98|514.18|0
1652838450000|2022-05-18 01:47:30|517.08|514.28|517.16|514.36|517.25|514.45|517.08|514.28|0
1652838460000|2022-05-18 01:47:40|517.34|514.54|517.34|514.54|517.34|514.54|517.16|514.36|0
1652838470000|2022-05-18 01:47:50|517.16|514.36|517.16|514.36|517.25|514.45|517.16|514.36|0
1652838480000|2022-05-18 01:48:00|517.25|514.45|517.16|514.36|517.25|514.45|517.16|514.36|0
1652838490000|2022-05-18 01:48:10|517.52|514.72|517.34|514.54|517.52|514.72|517.34|514.54|0
1652838500000|2022-05-18 01:48:20|517.52|514.72|517.34|514.54|517.61|514.81|517.34|514.54|0
1652838510000|2022-05-18 01:48:30|517.51|514.71|516.98|514.18|517.51|514.71|516.98|514.18|0
1652838520000|2022-05-18 01:48:40|516.81|514.01|516.45|513.65|516.81|514.01|516.45|513.65|0
1652838530000|2022-05-18 01:48:50|516.63|513.83|516.27|513.47|516.63|513.83|516.27|513.47|0
1652838540000|2022-05-18 01:49:00|516.1|513.3|516.63|513.83|516.63|513.83|516.1|513.3|0
1652838570000|2022-05-18 01:49:30|516.45|513.65|516.27|513.47|516.63|513.83|516.27|513.47|0
1652838580000|2022-05-18 01:49:40|516.37|513.57|516.27|513.47|516.37|513.57|516.27|513.47|0
1652838590000|2022-05-18 01:49:50|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1652838600000|2022-05-18 01:50:00|516.27|513.47|516.1|513.3|516.27|513.47|516.1|513.3|0
1652838610000|2022-05-18 01:50:10|515.92|513.12|515.74|512.94|515.92|513.12|515.74|512.94|0
1652838620000|2022-05-18 01:50:20|515.92|513.12|515.57|512.77|515.92|513.12|515.57|512.77|0
1652838630000|2022-05-18 01:50:30|515.74|512.94|515.74|512.94|515.74|512.94|515.66|512.86|0
1652838640000|2022-05-18 01:50:40|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1652838650000|2022-05-18 01:50:50|515.39|512.59|515.57|512.77|515.57|512.77|515.39|512.59|0
1652838660000|2022-05-18 01:51:00|515.48|512.68|516.01|513.21|516.01|513.21|515.48|512.68|0
1652838670000|2022-05-18 01:51:10|515.74|512.94|515.66|512.86|515.74|512.94|515.66|512.86|0
1652838680000|2022-05-18 01:51:20|515.57|512.77|515.48|512.68|515.57|512.77|515.39|512.59|0
1652838690000|2022-05-18 01:51:30|515.39|512.59|515.21|512.41|515.57|512.77|515.21|512.41|0
1652838700000|2022-05-18 01:51:40|515.3|512.5|515.21|512.41|515.39|512.59|515.21|512.41|0
1652838710000|2022-05-18 01:51:50|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1652838720000|2022-05-18 01:52:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652838730000|2022-05-18 01:52:10|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1652838750000|2022-05-18 01:52:30|515.83|513.03|515.92|513.12|515.92|513.12|515.83|513.03|0
1652838760000|2022-05-18 01:52:40|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652838770000|2022-05-18 01:52:50|515.92|513.12|516.01|513.21|516.01|513.21|515.92|513.12|0
1652838780000|2022-05-18 01:53:00|515.83|513.03|516.27|513.47|516.37|513.57|515.83|513.03|0
1652838790000|2022-05-18 01:53:10|516.37|513.57|516.27|513.47|516.45|513.65|516.27|513.47|0
1652838800000|2022-05-18 01:53:20|516.37|513.57|516.63|513.83|516.63|513.83|516.37|513.57|0
1652838810000|2022-05-18 01:53:30|516.45|513.65|516.8|514|516.8|514|516.45|513.65|0
1652838820000|2022-05-18 01:53:40|516.63|513.83|516.63|513.83|516.63|513.83|516.45|513.65|0
1652838830000|2022-05-18 01:53:50|516.45|513.65|516.63|513.83|516.63|513.83|516.45|513.65|0
1652838840000|2022-05-18 01:54:00|516.8|514|516.98|514.18|516.98|514.18|516.8|514|0
1652838850000|2022-05-18 01:54:10|517.07|514.27|516.98|514.18|517.07|514.27|516.9|514.1|0
1652838860000|2022-05-18 01:54:20|516.8|514|516.9|514.1|516.9|514.1|516.8|514|0
1652838870000|2022-05-18 01:54:30|516.8|514|516.8|514|516.8|514|516.8|514|0
1652838880000|2022-05-18 01:54:40|516.72|513.92|516.63|513.83|516.72|513.92|516.63|513.83|0
1652838900000|2022-05-18 01:55:00|516.8|514|516.72|513.92|516.8|514|516.72|513.92|0
1652838910000|2022-05-18 01:55:10|516.63|513.83|516.36|513.56|516.63|513.83|516.36|513.56|0
1652838920000|2022-05-18 01:55:20|516.27|513.47|516.19|513.39|516.27|513.47|516.1|513.3|0
1652838930000|2022-05-18 01:55:30|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1652838940000|2022-05-18 01:55:40|516.01|513.21|515.92|513.12|516.01|513.21|515.92|513.12|0
1652838950000|2022-05-18 01:55:50|516.01|513.21|515.66|512.86|516.01|513.21|515.66|512.86|0
1652838960000|2022-05-18 01:56:00|515.56|512.76|515.74|512.94|515.74|512.94|515.56|512.76|0
1652838970000|2022-05-18 01:56:10|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1652838980000|2022-05-18 01:56:20|515.74|512.94|515.56|512.76|515.74|512.94|515.56|512.76|0
1652838990000|2022-05-18 01:56:30|515.39|512.59|515.48|512.68|515.48|512.68|515.39|512.59|0
1652839000000|2022-05-18 01:56:40|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652839010000|2022-05-18 01:56:50|515.74|512.94|515.66|512.86|515.74|512.94|515.66|512.86|0
1652839020000|2022-05-18 01:57:00|515.56|512.76|515.66|512.86|515.66|512.86|515.56|512.76|0
1652839030000|2022-05-18 01:57:10|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652839040000|2022-05-18 01:57:20|515.74|512.94|515.48|512.68|515.74|512.94|515.39|512.59|0
1652839050000|2022-05-18 01:57:30|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652839060000|2022-05-18 01:57:40|515.56|512.76|515.39|512.59|515.56|512.76|515.39|512.59|0
1652839070000|2022-05-18 01:57:50|515.03|512.23|515.21|512.41|515.21|512.41|515.03|512.23|0
1652839080000|2022-05-18 01:58:00|515.13|512.33|515.03|512.23|515.13|512.33|515.03|512.23|0
1652839100000|2022-05-18 01:58:20|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1652839110000|2022-05-18 01:58:30|515.03|512.23|514.86|512.06|515.03|512.23|514.86|512.06|0
1652839120000|2022-05-18 01:58:40|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1652839140000|2022-05-18 01:59:00|515.12|512.32|515.21|512.41|515.21|512.41|515.03|512.23|0
1652839150000|2022-05-18 01:59:10|515.03|512.23|514.86|512.06|515.03|512.23|514.86|512.06|0
1652839160000|2022-05-18 01:59:20|514.68|511.88|514.59|511.79|514.68|511.88|514.59|511.79|0
1652839170000|2022-05-18 01:59:30|514.68|511.88|514.5|511.7|514.68|511.88|514.5|511.7|0
1652839180000|2022-05-18 01:59:40|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1652839190000|2022-05-18 01:59:50|514.5|511.7|514.5|511.7|514.68|511.88|514.5|511.7|0
1652839200000|2022-05-18 02:00:00|514.24|511.44|514.33|511.53|514.33|511.53|514.24|511.44|0
1652839210000|2022-05-18 02:00:10|514.24|511.44|514.15|511.35|514.24|511.44|514.15|511.35|0
1652839220000|2022-05-18 02:00:20|514.06|511.26|513.97|511.17|514.06|511.26|513.8|511|0
1652839230000|2022-05-18 02:00:30|514.15|511.35|514.5|511.7|514.5|511.7|514.15|511.35|0
1652839240000|2022-05-18 02:00:40|514.33|511.53|514.5|511.7|514.5|511.7|514.33|511.53|0
1652839250000|2022-05-18 02:00:50|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1652839260000|2022-05-18 02:01:00|514.5|511.7|514.86|512.06|514.86|512.06|514.5|511.7|0
1652839270000|2022-05-18 02:01:10|514.77|511.97|514.86|512.06|514.86|512.06|514.68|511.88|0
1652839280000|2022-05-18 02:01:20|515.03|512.23|515.12|512.32|515.21|512.41|515.03|512.23|0
1652839290000|2022-05-18 02:01:30|515.03|512.23|515.21|512.41|515.21|512.41|515.03|512.23|0
1652839300000|2022-05-18 02:01:40|515.03|512.23|514.77|511.97|515.03|512.23|514.77|511.97|0
1652839310000|2022-05-18 02:01:50|514.95|512.15|515.21|512.41|515.21|512.41|514.95|512.15|0
1652839320000|2022-05-18 02:02:00|515.03|512.23|515.21|512.41|515.21|512.41|515.03|512.23|0
1652839330000|2022-05-18 02:02:10|515.12|512.32|515.39|512.59|515.39|512.59|515.12|512.32|0
1652839340000|2022-05-18 02:02:20|515.56|512.76|515.39|512.59|515.56|512.76|515.39|512.59|0
1652839350000|2022-05-18 02:02:30|515.21|512.41|515.03|512.23|515.39|512.59|515.03|512.23|0
1652839360000|2022-05-18 02:02:40|514.95|512.15|514.85|512.05|515.03|512.23|514.85|512.05|0
1652839370000|2022-05-18 02:02:50|514.68|511.88|514.5|511.7|514.68|511.88|514.32|511.52|0
1652839380000|2022-05-18 02:03:00|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652839390000|2022-05-18 02:03:10|514.42|511.62|514.42|511.62|514.5|511.7|514.42|511.62|0
1652839400000|2022-05-18 02:03:20|514.32|511.52|514.32|511.52|514.32|511.52|514.15|511.35|0
1652839410000|2022-05-18 02:03:30|514.42|511.62|514.32|511.52|514.42|511.62|514.32|511.52|0
1652839420000|2022-05-18 02:03:40|514.5|511.7|514.5|511.7|514.5|511.7|514.5|511.7|0
1652839430000|2022-05-18 02:03:50|514.59|511.79|514.59|511.79|514.68|511.88|514.59|511.79|0
1652839440000|2022-05-18 02:04:00|514.5|511.7|514.68|511.88|514.68|511.88|514.5|511.7|0
1652839450000|2022-05-18 02:04:10|514.85|512.05|515.03|512.23|515.21|512.41|514.85|512.05|0
1652839460000|2022-05-18 02:04:20|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1652839470000|2022-05-18 02:04:30|514.85|512.05|514.68|511.88|514.85|512.05|514.68|511.88|0
1652839480000|2022-05-18 02:04:40|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1652839490000|2022-05-18 02:04:50|514.77|511.97|514.85|512.05|514.85|512.05|514.77|511.97|0
1652839500000|2022-05-18 02:05:00|514.95|512.15|515.03|512.23|515.03|512.23|514.95|512.15|0
1652839510000|2022-05-18 02:05:10|515.21|512.41|515.12|512.32|515.21|512.41|515.12|512.32|0
1652839520000|2022-05-18 02:05:20|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1652839530000|2022-05-18 02:05:30|514.95|512.15|514.85|512.05|514.95|512.15|514.85|512.05|0
1652839540000|2022-05-18 02:05:40|514.95|512.15|514.95|512.15|515.03|512.23|514.95|512.15|0
1652839550000|2022-05-18 02:05:50|515.03|512.23|515.12|512.32|515.12|512.32|515.03|512.23|0
1652839560000|2022-05-18 02:06:00|515.21|512.41|515.56|512.76|515.56|512.76|515.21|512.41|0
1652839570000|2022-05-18 02:06:10|515.65|512.85|515.56|512.76|515.65|512.85|515.56|512.76|0
1652839580000|2022-05-18 02:06:20|515.38|512.58|515.38|512.58|515.56|512.76|515.38|512.58|0
1652839590000|2022-05-18 02:06:30|515.48|512.68|515.48|512.68|515.48|512.68|515.38|512.58|0
1652839600000|2022-05-18 02:06:40|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652839610000|2022-05-18 02:06:50|515.21|512.41|515.3|512.5|515.38|512.58|515.21|512.41|0
1652839620000|2022-05-18 02:07:00|515.38|512.58|515.38|512.58|515.38|512.58|515.3|512.5|0
1652839630000|2022-05-18 02:07:10|515.3|512.5|515.21|512.41|515.3|512.5|515.21|512.41|0
1652839640000|2022-05-18 02:07:20|515.03|512.23|515.12|512.32|515.38|512.58|515.03|512.23|0
1652839650000|2022-05-18 02:07:30|515.21|512.41|515.12|512.32|515.21|512.41|515.12|512.32|0
1652839660000|2022-05-18 02:07:40|515.21|512.41|515.21|512.41|515.21|512.41|515.12|512.32|0
1652839670000|2022-05-18 02:07:50|515.38|512.58|515.48|512.68|515.48|512.68|515.38|512.58|0
1652839680000|2022-05-18 02:08:00|515.56|512.76|515.65|512.85|515.74|512.94|515.56|512.76|0
1652839690000|2022-05-18 02:08:10|515.74|512.94|515.83|513.03|516.09|513.29|515.74|512.94|0
1652839700000|2022-05-18 02:08:20|515.74|512.94|515.65|512.85|515.74|512.94|515.65|512.85|0
1652839710000|2022-05-18 02:08:30|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1652839720000|2022-05-18 02:08:40|515.56|512.76|515.38|512.58|515.56|512.76|515.38|512.58|0
1652839730000|2022-05-18 02:08:50|515.48|512.68|515.56|512.76|515.56|512.76|515.48|512.68|0
1652839740000|2022-05-18 02:09:00|515.65|512.85|515.47|512.67|515.65|512.85|515.47|512.67|0
1652839750000|2022-05-18 02:09:10|515.38|512.58|515.38|512.58|515.38|512.58|515.21|512.41|0
1652839760000|2022-05-18 02:09:20|515.3|512.5|515.21|512.41|515.38|512.58|515.21|512.41|0
1652839770000|2022-05-18 02:09:30|515.3|512.5|515.21|512.41|515.3|512.5|515.21|512.41|0
1652839780000|2022-05-18 02:09:40|515.03|512.23|515.3|512.5|515.3|512.5|515.03|512.23|0
1652839790000|2022-05-18 02:09:50|515.21|512.41|515.03|512.23|515.21|512.41|515.03|512.23|0
1652839800000|2022-05-18 02:10:00|515.12|512.32|515.03|512.23|515.12|512.32|515.03|512.23|0
1652839810000|2022-05-18 02:10:10|514.94|512.14|515.03|512.23|515.03|512.23|514.94|512.14|0
1652839820000|2022-05-18 02:10:20|515.21|512.41|515.3|512.5|515.38|512.58|515.21|512.41|0
1652839830000|2022-05-18 02:10:30|515.38|512.58|515.21|512.41|515.38|512.58|515.21|512.41|0
1652839840000|2022-05-18 02:10:40|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1652839850000|2022-05-18 02:10:50|514.85|512.05|514.94|512.14|515.03|512.23|514.85|512.05|0
1652839860000|2022-05-18 02:11:00|514.85|512.05|514.94|512.14|514.94|512.14|514.85|512.05|0
1652839870000|2022-05-18 02:11:10|515.03|512.23|515.03|512.23|515.03|512.23|514.94|512.14|0
1652839880000|2022-05-18 02:11:20|515.12|512.32|514.77|511.97|515.12|512.32|514.68|511.88|0
1652839890000|2022-05-18 02:11:30|514.85|512.05|515.12|512.32|515.21|512.41|514.85|512.05|0
1652839900000|2022-05-18 02:11:40|515.21|512.41|515.12|512.32|515.21|512.41|515.12|512.32|0
1652839910000|2022-05-18 02:11:50|515.21|512.41|515.47|512.67|515.47|512.67|515.21|512.41|0
1652839920000|2022-05-18 02:12:00|515.56|512.76|515.47|512.67|515.74|512.94|515.47|512.67|0
1652839930000|2022-05-18 02:12:10|515.3|512.5|515.3|512.5|515.38|512.58|515.3|512.5|0
1652839940000|2022-05-18 02:12:20|515.21|512.41|515.2|512.4|515.21|512.41|515.2|512.4|0
1652839950000|2022-05-18 02:12:30|515.03|512.23|514.85|512.05|515.03|512.23|514.85|512.05|0
1652839960000|2022-05-18 02:12:40|514.94|512.14|515.03|512.23|515.03|512.23|514.94|512.14|0
1652839970000|2022-05-18 02:12:50|515.12|512.32|514.94|512.14|515.12|512.32|514.94|512.14|0
1652839980000|2022-05-18 02:13:00|515.03|512.23|514.85|512.05|515.03|512.23|514.85|512.05|0
1652839990000|2022-05-18 02:13:10|514.94|512.14|514.94|512.14|515.03|512.23|514.94|512.14|0
1652840000000|2022-05-18 02:13:20|515.12|512.32|515.2|512.4|515.2|512.4|515.12|512.32|0
1652840030000|2022-05-18 02:13:50|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1652840040000|2022-05-18 02:14:00|515.2|512.4|515.12|512.32|515.2|512.4|515.03|512.23|0
1652840050000|2022-05-18 02:14:10|515.03|512.23|515.03|512.23|515.2|512.4|515.03|512.23|0
1652840060000|2022-05-18 02:14:20|515.12|512.32|515.12|512.32|515.12|512.32|515.03|512.23|0
1652840070000|2022-05-18 02:14:30|515.3|512.5|515.38|512.58|515.38|512.58|515.3|512.5|0
1652840080000|2022-05-18 02:14:40|515.2|512.4|515.3|512.5|515.3|512.5|515.2|512.4|0
1652840090000|2022-05-18 02:14:50|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652840100000|2022-05-18 02:15:00|515.65|512.85|515.91|513.11|515.91|513.11|515.65|512.85|0
1652840110000|2022-05-18 02:15:10|515.73|512.93|515.73|512.93|515.73|512.93|515.56|512.76|0
1652840120000|2022-05-18 02:15:20|515.56|512.76|515.65|512.85|515.65|512.85|515.56|512.76|0
1652840130000|2022-05-18 02:15:30|515.73|512.93|515.91|513.11|515.91|513.11|515.73|512.93|0
1652840140000|2022-05-18 02:15:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652840150000|2022-05-18 02:15:50|515.56|512.76|515.56|512.76|515.65|512.85|515.56|512.76|0
1652840160000|2022-05-18 02:16:00|515.65|512.85|515.73|512.93|515.73|512.93|515.65|512.85|0
1652840170000|2022-05-18 02:16:10|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652840180000|2022-05-18 02:16:20|515.73|512.93|515.56|512.76|515.73|512.93|515.56|512.76|0
1652840190000|2022-05-18 02:16:30|515.38|512.58|515.56|512.76|515.56|512.76|515.3|512.5|0
1652840210000|2022-05-18 02:16:50|515.38|512.58|515.2|512.4|515.38|512.58|515.2|512.4|0
1652840220000|2022-05-18 02:17:00|515.12|512.32|515.03|512.23|515.2|512.4|515.03|512.23|0
1652840230000|2022-05-18 02:17:10|514.94|512.14|514.85|512.05|514.94|512.14|514.85|512.05|0
1652840240000|2022-05-18 02:17:20|514.76|511.96|514.67|511.87|514.85|512.05|514.67|511.87|0
1652840250000|2022-05-18 02:17:30|514.85|512.05|514.85|512.05|514.85|512.05|514.67|511.87|0
1652840280000|2022-05-18 02:18:00|514.67|511.87|514.67|511.87|514.67|511.87|514.67|511.87|0
1652840290000|2022-05-18 02:18:10|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1652840300000|2022-05-18 02:18:20|514.67|511.87|514.67|511.87|514.67|511.87|514.67|511.87|0
1652840310000|2022-05-18 02:18:30|514.5|511.7|514.67|511.87|514.67|511.87|514.5|511.7|0
1652840320000|2022-05-18 02:18:40|514.59|511.79|514.67|511.87|514.67|511.87|514.59|511.79|0
1652840340000|2022-05-18 02:19:00|514.76|511.96|514.5|511.7|514.76|511.96|514.5|511.7|0
1652840350000|2022-05-18 02:19:10|514.32|511.52|514.32|511.52|514.5|511.7|514.32|511.52|0
1652840360000|2022-05-18 02:19:20|514.41|511.61|514.5|511.7|514.5|511.7|514.32|511.52|0
1652840370000|2022-05-18 02:19:30|514.41|511.61|514.32|511.52|514.41|511.61|514.32|511.52|0
1652840380000|2022-05-18 02:19:40|514.41|511.61|514.5|511.7|514.5|511.7|514.41|511.61|0
1652840400000|2022-05-18 02:20:00|514.67|511.87|514.41|511.61|514.67|511.87|514.32|511.52|0
1652840410000|2022-05-18 02:20:10|514.32|511.52|514.41|511.61|514.41|511.61|514.32|511.52|0
1652840420000|2022-05-18 02:20:20|514.5|511.7|514.41|511.61|514.5|511.7|514.41|511.61|0
1652840430000|2022-05-18 02:20:30|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652840440000|2022-05-18 02:20:40|514.14|511.34|514.14|511.34|514.32|511.52|514.14|511.34|0
1652840450000|2022-05-18 02:20:50|514.32|511.52|514.23|511.43|514.32|511.52|514.23|511.43|0
1652840460000|2022-05-18 02:21:00|514.32|511.52|514.14|511.34|514.32|511.52|514.14|511.34|0
1652840470000|2022-05-18 02:21:10|514.23|511.43|514.14|511.34|514.32|511.52|514.14|511.34|0
1652840480000|2022-05-18 02:21:20|514.23|511.43|513.96|511.16|514.23|511.43|513.96|511.16|0
1652840490000|2022-05-18 02:21:30|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652840500000|2022-05-18 02:21:40|514.32|511.52|514.23|511.43|514.32|511.52|514.23|511.43|0
1652840510000|2022-05-18 02:21:50|514.32|511.52|514.49|511.69|514.49|511.69|514.32|511.52|0
1652840520000|2022-05-18 02:22:00|514.59|511.79|514.67|511.87|514.67|511.87|514.59|511.79|0
1652840540000|2022-05-18 02:22:20|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1652840550000|2022-05-18 02:22:30|514.59|511.79|514.67|511.87|514.67|511.87|514.59|511.79|0
1652840560000|2022-05-18 02:22:40|514.59|511.79|514.32|511.52|514.59|511.79|514.32|511.52|0
1652840570000|2022-05-18 02:22:50|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652840580000|2022-05-18 02:23:00|514.06|511.26|514.41|511.61|514.41|511.61|514.06|511.26|0
1652840590000|2022-05-18 02:23:10|514.32|511.52|514.41|511.61|514.41|511.61|514.32|511.52|0
1652840600000|2022-05-18 02:23:20|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652840610000|2022-05-18 02:23:30|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652840620000|2022-05-18 02:23:40|514.32|511.52|514.23|511.43|514.32|511.52|514.23|511.43|0
1652840630000|2022-05-18 02:23:50|514.32|511.52|514.23|511.43|514.32|511.52|514.23|511.43|0
1652840640000|2022-05-18 02:24:00|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652840650000|2022-05-18 02:24:10|514.32|511.52|514.49|511.69|514.49|511.69|514.32|511.52|0
1652840660000|2022-05-18 02:24:20|514.41|511.61|514.32|511.52|514.41|511.61|514.32|511.52|0
1652840690000|2022-05-18 02:24:50|514.14|511.34|513.96|511.16|514.14|511.34|513.96|511.16|0
1652840700000|2022-05-18 02:25:00|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1652840710000|2022-05-18 02:25:10|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1652840720000|2022-05-18 02:25:20|513.88|511.08|513.88|511.08|513.96|511.16|513.88|511.08|0
1652840730000|2022-05-18 02:25:30|513.96|511.16|513.88|511.08|513.96|511.16|513.88|511.08|0
1652840740000|2022-05-18 02:25:40|513.96|511.16|513.88|511.08|513.96|511.16|513.88|511.08|0
1652840750000|2022-05-18 02:25:50|513.79|510.99|514.14|511.34|514.14|511.34|513.79|510.99|0
1652840760000|2022-05-18 02:26:00|514.06|511.26|514.14|511.34|514.14|511.34|514.06|511.26|0
1652840780000|2022-05-18 02:26:20|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652840790000|2022-05-18 02:26:30|514.23|511.43|514.05|511.25|514.23|511.43|514.05|511.25|0
1652840800000|2022-05-18 02:26:40|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1652840810000|2022-05-18 02:26:50|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1652840820000|2022-05-18 02:27:00|513.96|511.16|514.14|511.34|514.14|511.34|513.79|510.99|0
1652840830000|2022-05-18 02:27:10|513.96|511.16|514.05|511.25|514.05|511.25|513.96|511.16|0
1652840840000|2022-05-18 02:27:20|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1652840850000|2022-05-18 02:27:30|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1652840860000|2022-05-18 02:27:40|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652840870000|2022-05-18 02:27:50|513.96|511.16|513.96|511.16|513.96|511.16|513.79|510.99|0
1652840880000|2022-05-18 02:28:00|513.88|511.08|513.7|510.9|513.88|511.08|513.7|510.9|0
1652840890000|2022-05-18 02:28:10|513.79|510.99|513.61|510.81|513.79|510.99|513.61|510.81|0
1652840910000|2022-05-18 02:28:30|513.79|510.99|513.61|510.81|513.79|510.99|513.61|510.81|0
1652840920000|2022-05-18 02:28:40|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652840930000|2022-05-18 02:28:50|513.35|510.55|513.26|510.46|513.35|510.55|513.26|510.46|0
1652840940000|2022-05-18 02:29:00|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652840950000|2022-05-18 02:29:10|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1652840960000|2022-05-18 02:29:20|513.43|510.63|513.26|510.46|513.43|510.63|513.26|510.46|0
1652840970000|2022-05-18 02:29:30|513.43|510.63|513.43|510.63|513.52|510.72|513.43|510.63|0
1652840980000|2022-05-18 02:29:40|513.61|510.81|513.43|510.63|513.61|510.81|513.43|510.63|0
1652841000000|2022-05-18 02:30:00|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1652841010000|2022-05-18 02:30:10|513.08|510.28|513.26|510.46|513.43|510.63|513.08|510.28|0
1652841020000|2022-05-18 02:30:20|513.52|510.72|513.79|510.99|513.79|510.99|513.52|510.72|0
1652841050000|2022-05-18 02:30:50|513.88|511.08|513.78|510.98|513.96|511.16|513.78|510.98|0
1652841060000|2022-05-18 02:31:00|513.7|510.9|513.61|510.81|513.7|510.9|513.61|510.81|0
1652841070000|2022-05-18 02:31:10|513.78|510.98|513.88|511.08|513.88|511.08|513.7|510.9|0
1652841080000|2022-05-18 02:31:20|513.96|511.16|513.52|510.72|513.96|511.16|513.52|510.72|0
1652841090000|2022-05-18 02:31:30|513.61|510.81|513.7|510.9|513.78|510.98|513.61|510.81|0
1652841100000|2022-05-18 02:31:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841120000|2022-05-18 02:32:00|513.52|510.72|513.43|510.63|513.52|510.72|513.43|510.63|0
1652841130000|2022-05-18 02:32:10|513.61|510.81|513.7|510.9|513.7|510.9|513.61|510.81|0
1652841140000|2022-05-18 02:32:20|513.61|510.81|513.61|510.81|513.7|510.9|513.61|510.81|0
1652841150000|2022-05-18 02:32:30|513.78|510.98|513.52|510.72|513.78|510.98|513.52|510.72|0
1652841160000|2022-05-18 02:32:40|513.43|510.63|513.43|510.63|513.52|510.72|513.43|510.63|0
1652841180000|2022-05-18 02:33:00|513.52|510.72|513.35|510.55|513.52|510.72|513.25|510.45|0
1652841190000|2022-05-18 02:33:10|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841200000|2022-05-18 02:33:20|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652841220000|2022-05-18 02:33:40|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1652841230000|2022-05-18 02:33:50|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841240000|2022-05-18 02:34:00|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652841250000|2022-05-18 02:34:10|513.43|510.63|513.25|510.45|513.43|510.63|513.25|510.45|0
1652841260000|2022-05-18 02:34:20|513.43|510.63|513.61|510.81|513.61|510.81|513.43|510.63|0
1652841270000|2022-05-18 02:34:30|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841280000|2022-05-18 02:34:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841290000|2022-05-18 02:34:50|513.43|510.63|513.35|510.55|513.43|510.63|513.25|510.45|0
1652841300000|2022-05-18 02:35:00|513.25|510.45|513.08|510.28|513.25|510.45|513.08|510.28|0
1652841310000|2022-05-18 02:35:10|513.25|510.45|513.17|510.37|513.25|510.45|513.17|510.37|0
1652841320000|2022-05-18 02:35:20|513.25|510.45|513.35|510.55|513.43|510.63|513.25|510.45|0
1652841330000|2022-05-18 02:35:30|513.52|510.72|513.61|510.81|513.61|510.81|513.52|510.72|0
1652841340000|2022-05-18 02:35:40|513.7|510.9|513.61|510.81|513.7|510.9|513.61|510.81|0
1652841350000|2022-05-18 02:35:50|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1652841360000|2022-05-18 02:36:00|513.7|510.9|513.78|510.98|513.78|510.98|513.7|510.9|0
1652841370000|2022-05-18 02:36:10|513.61|510.81|513.43|510.63|513.61|510.81|513.43|510.63|0
1652841380000|2022-05-18 02:36:20|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841390000|2022-05-18 02:36:30|513.7|510.9|513.78|510.98|513.78|510.98|513.7|510.9|0
1652841400000|2022-05-18 02:36:40|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841410000|2022-05-18 02:36:50|513.7|510.9|513.7|510.9|513.78|510.98|513.7|510.9|0
1652841420000|2022-05-18 02:37:00|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841430000|2022-05-18 02:37:10|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1652841440000|2022-05-18 02:37:20|513.7|510.9|513.61|510.81|513.78|510.98|513.61|510.81|0
1652841450000|2022-05-18 02:37:30|513.7|510.9|513.7|510.9|513.78|510.98|513.7|510.9|0
1652841460000|2022-05-18 02:37:40|513.78|510.98|513.61|510.81|513.78|510.98|513.61|510.81|0
1652841470000|2022-05-18 02:37:50|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1652841480000|2022-05-18 02:38:00|513.7|510.9|513.7|510.9|513.78|510.98|513.7|510.9|0
1652841490000|2022-05-18 02:38:10|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841520000|2022-05-18 02:38:40|513.34|510.54|513.25|510.45|513.34|510.54|513.25|510.45|0
1652841530000|2022-05-18 02:38:50|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841550000|2022-05-18 02:39:10|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1652841560000|2022-05-18 02:39:20|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1652841570000|2022-05-18 02:39:30|513.43|510.63|513.43|510.63|513.43|510.63|513.43|510.63|0
1652841590000|2022-05-18 02:39:50|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1652841600000|2022-05-18 02:40:00|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652841620000|2022-05-18 02:40:20|513.08|510.28|513.25|510.45|513.25|510.45|513.08|510.28|0
1652841630000|2022-05-18 02:40:30|513.43|510.63|512.9|510.1|513.43|510.63|512.9|510.1|0
1652841640000|2022-05-18 02:40:40|513.08|510.28|513.43|510.63|513.43|510.63|512.9|510.1|0
1652841650000|2022-05-18 02:40:50|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652841660000|2022-05-18 02:41:00|513.34|510.54|513.08|510.28|513.34|510.54|512.9|510.1|0
1652841670000|2022-05-18 02:41:10|512.72|509.92|512.9|510.1|512.9|510.1|512.72|509.92|0
1652841680000|2022-05-18 02:41:20|512.72|509.92|512.72|509.92|512.72|509.92|512.37|509.57|0
1652841690000|2022-05-18 02:41:30|512.02|509.22|512.19|509.39|512.55|509.75|512.02|509.22|0
1652841700000|2022-05-18 02:41:40|511.67|508.87|511.84|509.04|511.84|509.04|511.67|508.87|0
1652841710000|2022-05-18 02:41:50|511.76|508.96|511.67|508.87|511.76|508.96|511.67|508.87|0
1652841720000|2022-05-18 02:42:00|511.76|508.96|512.19|509.39|512.19|509.39|511.76|508.96|0
1652841730000|2022-05-18 02:42:10|512.29|509.49|512.19|509.39|512.29|509.49|512.19|509.39|0
1652841740000|2022-05-18 02:42:20|512.02|509.22|512.11|509.31|512.11|509.31|512.02|509.22|0
1652841750000|2022-05-18 02:42:30|512.02|509.22|512.02|509.22|512.02|509.22|511.84|509.04|0
1652841760000|2022-05-18 02:42:40|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1652841770000|2022-05-18 02:42:50|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1652841780000|2022-05-18 02:43:00|512.19|509.39|512.37|509.57|512.37|509.57|512.19|509.39|0
1652841790000|2022-05-18 02:43:10|512.28|509.48|512.37|509.57|512.37|509.57|512.28|509.48|0
1652841800000|2022-05-18 02:43:20|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1652841810000|2022-05-18 02:43:30|512.55|509.75|512.55|509.75|512.55|509.75|512.46|509.66|0
1652841820000|2022-05-18 02:43:40|512.46|509.66|512.11|509.31|512.46|509.66|512.11|509.31|0
1652841830000|2022-05-18 02:43:50|511.49|508.69|511.31|508.51|511.49|508.69|511.31|508.51|0
1652841840000|2022-05-18 02:44:00|511.14|508.34|511.14|508.34|511.14|508.34|511.14|508.34|0
1652841850000|2022-05-18 02:44:10|510.96|508.16|511.14|508.34|511.31|508.51|510.96|508.16|0
1652841860000|2022-05-18 02:44:20|511.31|508.51|511.14|508.34|511.4|508.6|511.14|508.34|0
1652841870000|2022-05-18 02:44:30|511.31|508.51|511.49|508.69|511.49|508.69|511.31|508.51|0
1652841890000|2022-05-18 02:44:50|511.58|508.78|511.66|508.86|511.66|508.86|511.58|508.78|0
1652841900000|2022-05-18 02:45:00|511.58|508.78|512.02|509.22|512.02|509.22|511.58|508.78|0
1652841910000|2022-05-18 02:45:10|512.19|509.39|512.11|509.31|512.19|509.39|512.11|509.31|0
1652841920000|2022-05-18 02:45:20|512.02|509.22|512.11|509.31|512.11|509.31|512.02|509.22|0
1652841930000|2022-05-18 02:45:30|512.19|509.39|512.02|509.22|512.19|509.39|512.02|509.22|0
1652841940000|2022-05-18 02:45:40|512.19|509.39|512.11|509.31|512.19|509.39|512.11|509.31|0
1652841950000|2022-05-18 02:45:50|512.02|509.22|512.19|509.39|512.19|509.39|512.02|509.22|0
1652841970000|2022-05-18 02:46:10|512.28|509.48|512.81|510.01|512.81|510.01|512.28|509.48|0
1652841980000|2022-05-18 02:46:20|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1652841990000|2022-05-18 02:46:30|512.81|510.01|512.81|510.01|512.81|510.01|512.81|510.01|0
1652842000000|2022-05-18 02:46:40|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1652842020000|2022-05-18 02:47:00|512.81|510.01|512.54|509.74|512.81|510.01|512.54|509.74|0
1652842030000|2022-05-18 02:47:10|512.64|509.84|512.54|509.74|512.64|509.84|512.54|509.74|0
1652842040000|2022-05-18 02:47:20|512.64|509.84|512.72|509.92|512.72|509.92|512.64|509.84|0
1652842050000|2022-05-18 02:47:30|512.64|509.84|512.54|509.74|512.64|509.84|512.54|509.74|0
1652842060000|2022-05-18 02:47:40|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1652842080000|2022-05-18 02:48:00|512.54|509.74|512.46|509.66|512.54|509.74|512.46|509.66|0
1652842090000|2022-05-18 02:48:10|512.54|509.74|512.19|509.39|512.54|509.74|512.19|509.39|0
1652842130000|2022-05-18 02:48:50|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1652842140000|2022-05-18 02:49:00|512.28|509.48|512.54|509.74|512.54|509.74|512.28|509.48|0
1652842150000|2022-05-18 02:49:10|512.64|509.84|512.72|509.92|512.72|509.92|512.64|509.84|0
1652842160000|2022-05-18 02:49:20|512.64|509.84|512.54|509.74|512.64|509.84|512.54|509.74|0
1652842170000|2022-05-18 02:49:30|512.72|509.92|512.9|510.1|512.9|510.1|512.64|509.84|0
1652842180000|2022-05-18 02:49:40|512.81|510.01|512.72|509.92|512.81|510.01|512.72|509.92|0
1652842190000|2022-05-18 02:49:50|512.54|509.74|512.46|509.66|512.54|509.74|512.46|509.66|0
1652842200000|2022-05-18 02:50:00|512.37|509.57|512.37|509.57|512.54|509.74|512.37|509.57|0
1652842210000|2022-05-18 02:50:10|512.46|509.66|512.54|509.74|512.54|509.74|512.46|509.66|0
1652842220000|2022-05-18 02:50:20|512.72|509.92|512.63|509.83|512.72|509.92|512.63|509.83|0
1652842230000|2022-05-18 02:50:30|512.54|509.74|512.54|509.74|512.63|509.83|512.54|509.74|0
1652842240000|2022-05-18 02:50:40|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1652842250000|2022-05-18 02:50:50|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1652842260000|2022-05-18 02:51:00|512.46|509.66|512.54|509.74|512.54|509.74|512.46|509.66|0
1652842270000|2022-05-18 02:51:10|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1652842280000|2022-05-18 02:51:20|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1652842300000|2022-05-18 02:51:40|512.54|509.74|512.19|509.39|512.54|509.74|512.19|509.39|0
1652842310000|2022-05-18 02:51:50|512.37|509.57|512.37|509.57|512.37|509.57|512.28|509.48|0
1652842320000|2022-05-18 02:52:00|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1652842330000|2022-05-18 02:52:10|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1652842340000|2022-05-18 02:52:20|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1652842350000|2022-05-18 02:52:30|512.01|509.21|512.19|509.39|512.19|509.39|512.01|509.21|0
1652842360000|2022-05-18 02:52:40|512.01|509.21|512.19|509.39|512.19|509.39|512.01|509.21|0
1652842370000|2022-05-18 02:52:50|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1652842380000|2022-05-18 02:53:00|511.93|509.13|512.01|509.21|512.01|509.21|511.93|509.13|0
1652842390000|2022-05-18 02:53:10|512.19|509.39|512.19|509.39|512.19|509.39|512.01|509.21|0
1652842400000|2022-05-18 02:53:20|512.1|509.3|512.01|509.21|512.1|509.3|512.01|509.21|0
1652842410000|2022-05-18 02:53:30|512.1|509.3|512.1|509.3|512.1|509.3|512.1|509.3|0
1652842420000|2022-05-18 02:53:40|512.19|509.39|511.84|509.04|512.19|509.39|511.84|509.04|0
1652842430000|2022-05-18 02:53:50|511.75|508.95|511.75|508.95|511.75|508.95|511.75|508.95|0
1652842440000|2022-05-18 02:54:00|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1652842450000|2022-05-18 02:54:10|511.75|508.95|511.84|509.04|511.84|509.04|511.75|508.95|0
1652842460000|2022-05-18 02:54:20|511.75|508.95|511.75|508.95|511.75|508.95|511.75|508.95|0
1652842470000|2022-05-18 02:54:30|511.66|508.86|511.84|509.04|511.84|509.04|511.66|508.86|0
1652842480000|2022-05-18 02:54:40|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652842490000|2022-05-18 02:54:50|511.84|509.04|511.58|508.78|511.84|509.04|511.58|508.78|0
1652842500000|2022-05-18 02:55:00|511.66|508.86|511.84|509.04|511.84|509.04|511.66|508.86|0
1652842510000|2022-05-18 02:55:10|511.66|508.86|511.66|508.86|511.66|508.86|511.48|508.68|0
1652842520000|2022-05-18 02:55:20|511.58|508.78|511.75|508.95|511.75|508.95|511.58|508.78|0
1652842530000|2022-05-18 02:55:30|511.84|509.04|511.75|508.95|511.84|509.04|511.66|508.86|0
1652842540000|2022-05-18 02:55:40|511.66|508.86|511.58|508.78|511.66|508.86|511.58|508.78|0
1652842550000|2022-05-18 02:55:50|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652842560000|2022-05-18 02:56:00|511.75|508.95|511.93|509.13|511.93|509.13|511.75|508.95|0
1652842570000|2022-05-18 02:56:10|512.1|509.3|512.19|509.39|512.19|509.39|512.1|509.3|0
1652842580000|2022-05-18 02:56:20|512.28|509.48|512.19|509.39|512.28|509.48|512.19|509.39|0
1652842590000|2022-05-18 02:56:30|512.01|509.21|512.01|509.21|512.1|509.3|512.01|509.21|0
1652842600000|2022-05-18 02:56:40|511.93|509.13|512.19|509.39|512.19|509.39|511.93|509.13|0
1652842620000|2022-05-18 02:57:00|512.1|509.3|512.36|509.56|512.36|509.56|512.1|509.3|0
1652842630000|2022-05-18 02:57:10|512.28|509.48|512.19|509.39|512.28|509.48|512.19|509.39|0
1652842640000|2022-05-18 02:57:20|512.54|509.74|512.36|509.56|512.54|509.74|512.36|509.56|0
1652842650000|2022-05-18 02:57:30|512.28|509.48|512.36|509.56|512.36|509.56|512.28|509.48|0
1652842660000|2022-05-18 02:57:40|512.46|509.66|512.72|509.92|512.72|509.92|512.46|509.66|0
1652842670000|2022-05-18 02:57:50|512.54|509.74|512.19|509.39|512.54|509.74|512.19|509.39|0
1652842680000|2022-05-18 02:58:00|512.28|509.48|512.54|509.74|512.54|509.74|512.28|509.48|0
1652842700000|2022-05-18 02:58:20|512.63|509.83|512.63|509.83|512.63|509.83|512.54|509.74|0
1652842710000|2022-05-18 02:58:30|512.72|509.92|513.07|510.27|513.07|510.27|512.72|509.92|0
1652842720000|2022-05-18 02:58:40|512.89|510.09|512.89|510.09|512.98|510.18|512.89|510.09|0
1652842740000|2022-05-18 02:59:00|512.72|509.92|512.72|509.92|512.72|509.92|512.72|509.92|0
1652842750000|2022-05-18 02:59:10|512.81|510.01|513.07|510.27|513.07|510.27|512.81|510.01|0
1652842770000|2022-05-18 02:59:30|513.25|510.45|513.34|510.54|513.34|510.54|513.25|510.45|0
1652842780000|2022-05-18 02:59:40|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652842790000|2022-05-18 02:59:50|513.16|510.36|513.07|510.27|513.16|510.36|513.07|510.27|0
1652842800000|2022-05-18 03:00:00|513.42|510.62|513.25|510.45|513.42|510.62|513.25|510.45|0
1652842810000|2022-05-18 03:00:10|513.42|510.62|513.6|510.8|513.6|510.8|513.42|510.62|0
1652842820000|2022-05-18 03:00:20|513.51|510.71|513.42|510.62|513.6|510.8|513.42|510.62|0
1652842830000|2022-05-18 03:00:30|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1652842840000|2022-05-18 03:00:40|513.16|510.36|513.25|510.45|513.25|510.45|513.16|510.36|0
1652842850000|2022-05-18 03:00:50|513.24|510.44|513.07|510.27|513.24|510.44|513.07|510.27|0
1652842860000|2022-05-18 03:01:00|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1652842870000|2022-05-18 03:01:10|512.72|509.92|512.54|509.74|512.72|509.92|512.54|509.74|0
1652842880000|2022-05-18 03:01:20|512.72|509.92|512.63|509.83|512.72|509.92|512.63|509.83|0
1652842890000|2022-05-18 03:01:30|512.72|509.92|512.63|509.83|512.72|509.92|512.54|509.74|0
1652842900000|2022-05-18 03:01:40|512.54|509.74|512.63|509.83|512.63|509.83|512.54|509.74|0
1652842910000|2022-05-18 03:01:50|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1652842930000|2022-05-18 03:02:10|512.63|509.83|512.54|509.74|512.63|509.83|512.54|509.74|0
1652842940000|2022-05-18 03:02:20|512.36|509.56|512.54|509.74|512.54|509.74|512.36|509.56|0
1652842950000|2022-05-18 03:02:30|512.36|509.56|512.72|509.92|512.72|509.92|512.36|509.56|0
1652842960000|2022-05-18 03:02:40|512.89|510.09|512.72|509.92|512.89|510.09|512.72|509.92|0
1652842970000|2022-05-18 03:02:50|512.81|510.01|512.89|510.09|512.89|510.09|512.72|509.92|0
1652842980000|2022-05-18 03:03:00|512.72|509.92|512.89|510.09|512.89|510.09|512.72|509.92|0
1652842990000|2022-05-18 03:03:10|512.81|510.01|512.81|510.01|512.89|510.09|512.81|510.01|0
1652843000000|2022-05-18 03:03:20|512.89|510.09|512.63|509.83|512.89|510.09|512.63|509.83|0
1652843010000|2022-05-18 03:03:30|512.71|509.91|512.63|509.83|512.71|509.91|512.63|509.83|0
1652843020000|2022-05-18 03:03:40|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1652843030000|2022-05-18 03:03:50|512.63|509.83|512.36|509.56|512.63|509.83|512.36|509.56|0
1652843040000|2022-05-18 03:04:00|512.28|509.48|512.36|509.56|512.36|509.56|512.19|509.39|0
1652843050000|2022-05-18 03:04:10|512.19|509.39|512.36|509.56|512.36|509.56|512.19|509.39|0
1652843060000|2022-05-18 03:04:20|512.28|509.48|512.54|509.74|512.54|509.74|512.28|509.48|0
1652843070000|2022-05-18 03:04:30|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1652843080000|2022-05-18 03:04:40|512.54|509.74|512.36|509.56|512.54|509.74|512.36|509.56|0
1652843090000|2022-05-18 03:04:50|512.28|509.48|512.36|509.56|512.36|509.56|512.28|509.48|0
1652843100000|2022-05-18 03:05:00|512.54|509.74|512.45|509.65|512.54|509.74|512.45|509.65|0
1652843110000|2022-05-18 03:05:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1652843120000|2022-05-18 03:05:20|512.45|509.65|512.45|509.65|512.54|509.74|512.45|509.65|0
1652843130000|2022-05-18 03:05:30|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1652843140000|2022-05-18 03:05:40|512.54|509.74|512.36|509.56|512.54|509.74|512.36|509.56|0
1652843150000|2022-05-18 03:05:50|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1652843160000|2022-05-18 03:06:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1652843170000|2022-05-18 03:06:10|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1652843190000|2022-05-18 03:06:30|512.63|509.83|512.54|509.74|512.63|509.83|512.54|509.74|0
1652843200000|2022-05-18 03:06:40|512.63|509.83|512.71|509.91|512.71|509.91|512.63|509.83|0
1652843210000|2022-05-18 03:06:50|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1652843220000|2022-05-18 03:07:00|513.16|510.36|513.07|510.27|513.16|510.36|513.07|510.27|0
1652843230000|2022-05-18 03:07:10|512.71|509.91|512.71|509.91|512.71|509.91|512.71|509.91|0
1652843250000|2022-05-18 03:07:30|512.81|510.01|512.89|510.09|512.89|510.09|512.81|510.01|0
1652843260000|2022-05-18 03:07:40|512.98|510.18|513.07|510.27|513.07|510.27|512.98|510.18|0
1652843270000|2022-05-18 03:07:50|512.8|510|512.8|510|512.8|510|512.8|510|0
1652843280000|2022-05-18 03:08:00|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1652843290000|2022-05-18 03:08:10|512.98|510.18|513.07|510.27|513.07|510.27|512.98|510.18|0
1652843300000|2022-05-18 03:08:20|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1652843340000|2022-05-18 03:09:00|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1652843360000|2022-05-18 03:09:20|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1652843370000|2022-05-18 03:09:30|513.07|510.27|512.89|510.09|513.07|510.27|512.89|510.09|0
1652843380000|2022-05-18 03:09:40|513.07|510.27|512.89|510.09|513.07|510.27|512.89|510.09|0
1652843430000|2022-05-18 03:10:30|512.98|510.18|512.98|510.18|512.98|510.18|512.98|510.18|0
1652843440000|2022-05-18 03:10:40|513.07|510.27|512.98|510.18|513.07|510.27|512.98|510.18|0
1652843450000|2022-05-18 03:10:50|513.07|510.27|512.89|510.09|513.07|510.27|512.89|510.09|0
1652843470000|2022-05-18 03:11:10|512.8|510|512.8|510|512.8|510|512.71|509.91|0
1652843490000|2022-05-18 03:11:30|512.89|510.09|513.06|510.26|513.06|510.26|512.89|510.09|0
1652843500000|2022-05-18 03:11:40|513.16|510.36|513.06|510.26|513.16|510.36|513.06|510.26|0
1652843510000|2022-05-18 03:11:50|512.98|510.18|512.98|510.18|512.98|510.18|512.98|510.18|0
1652843520000|2022-05-18 03:12:00|513.06|510.26|513.24|510.44|513.24|510.44|513.06|510.26|0
1652843550000|2022-05-18 03:12:30|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1652843580000|2022-05-18 03:13:00|513.42|510.62|513.77|510.97|513.77|510.97|513.42|510.62|0
1652843590000|2022-05-18 03:13:10|514.3|511.5|514.48|511.68|514.48|511.68|514.3|511.5|0
1652843600000|2022-05-18 03:13:20|514.75|511.95|514.83|512.03|514.83|512.03|514.75|511.95|0
1652843610000|2022-05-18 03:13:30|514.65|511.85|515.01|512.21|515.01|512.21|514.57|511.77|0
1652843620000|2022-05-18 03:13:40|514.92|512.12|514.83|512.03|515.01|512.21|514.83|512.03|0
1652843630000|2022-05-18 03:13:50|515.01|512.21|514.65|511.85|515.01|512.21|514.65|511.85|0
1652843640000|2022-05-18 03:14:00|514.48|511.68|514.83|512.03|514.83|512.03|514.48|511.68|0
1652843650000|2022-05-18 03:14:10|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1652843660000|2022-05-18 03:14:20|514.83|512.03|514.65|511.85|514.83|512.03|514.65|511.85|0
1652843670000|2022-05-18 03:14:30|514.74|511.94|514.65|511.85|514.74|511.94|514.65|511.85|0
1652843680000|2022-05-18 03:14:40|514.74|511.94|514.65|511.85|514.74|511.94|514.65|511.85|0
1652843690000|2022-05-18 03:14:50|514.48|511.68|514.39|511.59|514.48|511.68|514.39|511.59|0
1652843700000|2022-05-18 03:15:00|514.3|511.5|514.39|511.59|514.39|511.59|514.3|511.5|0
1652843710000|2022-05-18 03:15:10|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1652843720000|2022-05-18 03:15:20|514.3|511.5|514.21|511.41|514.3|511.5|514.12|511.32|0
1652843730000|2022-05-18 03:15:30|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1652843740000|2022-05-18 03:15:40|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1652843750000|2022-05-18 03:15:50|514.04|511.24|514.04|511.24|514.04|511.24|514.04|511.24|0
1652843760000|2022-05-18 03:16:00|513.95|511.15|514.12|511.32|514.12|511.32|513.95|511.15|0
1652843770000|2022-05-18 03:16:10|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1652843780000|2022-05-18 03:16:20|514.12|511.32|514.3|511.5|514.3|511.5|514.12|511.32|0
1652843790000|2022-05-18 03:16:30|514.21|511.41|514.3|511.5|514.3|511.5|514.21|511.41|0
1652843800000|2022-05-18 03:16:40|514.21|511.41|514.3|511.5|514.3|511.5|514.21|511.41|0
1652843810000|2022-05-18 03:16:50|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1652843820000|2022-05-18 03:17:00|514.39|511.59|514.48|511.68|514.48|511.68|514.39|511.59|0
1652843830000|2022-05-18 03:17:10|514.57|511.77|514.48|511.68|514.57|511.77|514.48|511.68|0
1652843850000|2022-05-18 03:17:30|514.57|511.77|514.48|511.68|514.65|511.85|514.48|511.68|0
1652843860000|2022-05-18 03:17:40|514.39|511.59|514.65|511.85|514.65|511.85|514.39|511.59|0
1652843890000|2022-05-18 03:18:10|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1652843900000|2022-05-18 03:18:20|514.83|512.03|515.01|512.21|515.01|512.21|514.83|512.03|0
1652843910000|2022-05-18 03:18:30|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1652843920000|2022-05-18 03:18:40|514.83|512.03|515|512.2|515|512.2|514.83|512.03|0
1652843940000|2022-05-18 03:19:00|514.83|512.03|514.65|511.85|514.83|512.03|514.65|511.85|0
1652843950000|2022-05-18 03:19:10|514.57|511.77|514.47|511.67|514.57|511.77|514.47|511.67|0
1652843960000|2022-05-18 03:19:20|514.65|511.85|514.83|512.03|514.83|512.03|514.65|511.85|0
1652843980000|2022-05-18 03:19:40|514.65|511.85|514.83|512.03|514.83|512.03|514.65|511.85|0
1652843990000|2022-05-18 03:19:50|515|512.2|514.83|512.03|515|512.2|514.83|512.03|0
1652844000000|2022-05-18 03:20:00|515|512.2|515|512.2|515|512.2|515|512.2|0
1652844010000|2022-05-18 03:20:10|515.18|512.38|515.36|512.56|515.36|512.56|515.18|512.38|0
1652844020000|2022-05-18 03:20:20|515.53|512.73|515.71|512.91|515.71|512.91|515.53|512.73|0
1652844030000|2022-05-18 03:20:30|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1652844040000|2022-05-18 03:20:40|515.71|512.91|515.71|512.91|515.89|513.09|515.71|512.91|0
1652844050000|2022-05-18 03:20:50|515.8|513|515.63|512.83|515.89|513.09|515.63|512.83|0
1652844060000|2022-05-18 03:21:00|515.71|512.91|515.63|512.83|515.71|512.91|515.63|512.83|0
1652844070000|2022-05-18 03:21:10|515.53|512.73|515.63|512.83|515.63|512.83|515.53|512.73|0
1652844080000|2022-05-18 03:21:20|515.53|512.73|515.36|512.56|515.53|512.73|515.36|512.56|0
1652844090000|2022-05-18 03:21:30|515.18|512.38|515.36|512.56|515.36|512.56|515.18|512.38|0
1652844100000|2022-05-18 03:21:40|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1652844110000|2022-05-18 03:21:50|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652844120000|2022-05-18 03:22:00|515.89|513.09|515.71|512.91|515.89|513.09|515.71|512.91|0
1652844130000|2022-05-18 03:22:10|515.63|512.83|515.71|512.91|515.71|512.91|515.63|512.83|0
1652844140000|2022-05-18 03:22:20|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1652844150000|2022-05-18 03:22:30|515.71|512.91|515.89|513.09|515.89|513.09|515.71|512.91|0
1652844170000|2022-05-18 03:22:50|515.8|513|515.89|513.09|515.89|513.09|515.8|513|0
1652844180000|2022-05-18 03:23:00|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652844190000|2022-05-18 03:23:10|515.63|512.83|515.53|512.73|515.63|512.83|515.53|512.73|0
1652844220000|2022-05-18 03:23:40|515.36|512.56|515.53|512.73|515.53|512.73|515.36|512.56|0
1652844230000|2022-05-18 03:23:50|515.71|512.91|515.53|512.73|515.71|512.91|515.53|512.73|0
1652844260000|2022-05-18 03:24:20|515.36|512.56|515.36|512.56|515.36|512.56|515.27|512.47|0
1652844270000|2022-05-18 03:24:30|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1652844290000|2022-05-18 03:24:50|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1652844300000|2022-05-18 03:25:00|515.36|512.56|515.36|512.56|515.36|512.56|515.18|512.38|0
1652844360000|2022-05-18 03:26:00|515.27|512.47|515.18|512.38|515.27|512.47|515.18|512.38|0
1652844370000|2022-05-18 03:26:10|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1652844380000|2022-05-18 03:26:20|515.45|512.65|515.53|512.73|515.53|512.73|515.45|512.65|0
1652844390000|2022-05-18 03:26:30|515.36|512.56|515.36|512.56|515.45|512.65|515.36|512.56|0
1652844400000|2022-05-18 03:26:40|515.53|512.73|515.36|512.56|515.53|512.73|515.36|512.56|0
1652844410000|2022-05-18 03:26:50|515.27|512.47|515.18|512.38|515.27|512.47|515.18|512.38|0
1652844420000|2022-05-18 03:27:00|515.53|512.73|515.62|512.82|515.62|512.82|515.53|512.73|0
1652844430000|2022-05-18 03:27:10|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844440000|2022-05-18 03:27:20|515.45|512.65|515.36|512.56|515.53|512.73|515.36|512.56|0
1652844450000|2022-05-18 03:27:30|515.53|512.73|515.53|512.73|515.53|512.73|515.45|512.65|0
1652844460000|2022-05-18 03:27:40|515.36|512.56|515.45|512.65|515.53|512.73|515.36|512.56|0
1652844470000|2022-05-18 03:27:50|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844510000|2022-05-18 03:28:30|515.36|512.56|515.53|512.73|515.53|512.73|515.36|512.56|0
1652844520000|2022-05-18 03:28:40|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1652844530000|2022-05-18 03:28:50|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652844540000|2022-05-18 03:29:00|515.27|512.47|515.35|512.55|515.35|512.55|515.27|512.47|0
1652844560000|2022-05-18 03:29:20|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1652844570000|2022-05-18 03:29:30|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1652844600000|2022-05-18 03:30:00|515|512.2|515.18|512.38|515.18|512.38|515|512.2|0
1652844610000|2022-05-18 03:30:10|515.09|512.29|515|512.2|515.18|512.38|515|512.2|0
1652844620000|2022-05-18 03:30:20|514.92|512.12|515|512.2|515|512.2|514.92|512.12|0
1652844630000|2022-05-18 03:30:30|515.09|512.29|515.18|512.38|515.18|512.38|515.09|512.29|0
1652844640000|2022-05-18 03:30:40|515|512.2|515|512.2|515|512.2|515|512.2|0
1652844650000|2022-05-18 03:30:50|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1652844660000|2022-05-18 03:31:00|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1652844670000|2022-05-18 03:31:10|515|512.2|515.35|512.55|515.35|512.55|515|512.2|0
1652844680000|2022-05-18 03:31:20|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652844690000|2022-05-18 03:31:30|515.35|512.55|515.53|512.73|515.53|512.73|515.35|512.55|0
1652844700000|2022-05-18 03:31:40|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652844720000|2022-05-18 03:32:00|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844730000|2022-05-18 03:32:10|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652844770000|2022-05-18 03:32:50|515.18|512.38|515.35|512.55|515.35|512.55|515.18|512.38|0
1652844800000|2022-05-18 03:33:20|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844810000|2022-05-18 03:33:30|515.45|512.65|515.62|512.82|515.62|512.82|515.45|512.65|0
1652844820000|2022-05-18 03:33:40|515.53|512.73|515.53|512.73|515.62|512.82|515.53|512.73|0
1652844830000|2022-05-18 03:33:50|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652844840000|2022-05-18 03:34:00|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844860000|2022-05-18 03:34:20|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652844870000|2022-05-18 03:34:30|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1652844880000|2022-05-18 03:34:40|515.44|512.64|515.53|512.73|515.53|512.73|515.44|512.64|0
1652844890000|2022-05-18 03:34:50|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652844900000|2022-05-18 03:35:00|515.8|513|515.88|513.08|515.88|513.08|515.8|513|0
1652844980000|2022-05-18 03:36:20|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652844990000|2022-05-18 03:36:30|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1652845000000|2022-05-18 03:36:40|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1652845020000|2022-05-18 03:37:00|517.3|514.5|518.01|515.21|518.01|515.21|517.3|514.5|0
1652845030000|2022-05-18 03:37:10|518.19|515.39|518.36|515.56|518.36|515.56|518.19|515.39|0
1652845040000|2022-05-18 03:37:20|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1652845050000|2022-05-18 03:37:30|519.07|516.27|519.78|516.98|519.78|516.98|519.07|516.27|0
1652845060000|2022-05-18 03:37:40|521.03|518.23|521.39|518.59|521.39|518.59|521.03|518.23|0
1652845070000|2022-05-18 03:37:50|521.21|518.41|521.48|518.68|521.48|518.68|521.21|518.41|0
1652845080000|2022-05-18 03:38:00|521.39|518.59|521.56|518.76|521.56|518.76|521.3|518.5|0
1652845090000|2022-05-18 03:38:10|521.92|519.12|522.45|519.65|522.45|519.65|521.92|519.12|0
1652845100000|2022-05-18 03:38:20|522.28|519.48|522.19|519.39|522.28|519.48|522.19|519.39|0
1652845110000|2022-05-18 03:38:30|522.1|519.3|522.45|519.65|522.45|519.65|522.1|519.3|0
1652845120000|2022-05-18 03:38:40|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1652845130000|2022-05-18 03:38:50|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1652845140000|2022-05-18 03:39:00|521.92|519.12|521.74|518.94|521.92|519.12|521.74|518.94|0
1652845150000|2022-05-18 03:39:10|521.56|518.76|521.03|518.23|521.56|518.76|521.03|518.23|0
1652845160000|2022-05-18 03:39:20|520.94|518.14|520.85|518.05|520.94|518.14|520.85|518.05|0
1652845170000|2022-05-18 03:39:30|521.03|518.23|520.85|518.05|521.03|518.23|520.85|518.05|0
1652845180000|2022-05-18 03:39:40|520.77|517.97|520.85|518.05|520.85|518.05|520.77|517.97|0
1652845190000|2022-05-18 03:39:50|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1652845210000|2022-05-18 03:40:10|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1652845220000|2022-05-18 03:40:20|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1652845230000|2022-05-18 03:40:30|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1652845240000|2022-05-18 03:40:40|521.74|518.94|521.48|518.68|521.74|518.94|521.48|518.68|0
1652845250000|2022-05-18 03:40:50|521.38|518.58|521.21|518.41|521.38|518.58|521.21|518.41|0
1652845260000|2022-05-18 03:41:00|520.85|518.05|520.85|518.05|521.03|518.23|520.85|518.05|0
1652845270000|2022-05-18 03:41:10|520.67|517.87|520.67|517.87|520.67|517.87|520.49|517.69|0
1652845290000|2022-05-18 03:41:30|520.85|518.05|521.21|518.41|521.21|518.41|520.85|518.05|0
1652845300000|2022-05-18 03:41:40|521.38|518.58|521.03|518.23|521.38|518.58|521.03|518.23|0
1652845310000|2022-05-18 03:41:50|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1652845340000|2022-05-18 03:42:20|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1652845350000|2022-05-18 03:42:30|521.38|518.58|521.03|518.23|521.38|518.58|521.03|518.23|0
1652845360000|2022-05-18 03:42:40|520.94|518.14|521.03|518.23|521.03|518.23|520.94|518.14|0
1652845370000|2022-05-18 03:42:50|520.85|518.05|520.94|518.14|520.94|518.14|520.85|518.05|0
1652845380000|2022-05-18 03:43:00|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1652845390000|2022-05-18 03:43:10|521.03|518.23|521.21|518.41|521.21|518.41|521.03|518.23|0
1652845400000|2022-05-18 03:43:20|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1652845410000|2022-05-18 03:43:30|520.94|518.14|520.85|518.05|520.94|518.14|520.85|518.05|0
1652845420000|2022-05-18 03:43:40|520.94|518.14|520.85|518.05|520.94|518.14|520.85|518.05|0
1652845440000|2022-05-18 03:44:00|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1652845460000|2022-05-18 03:44:20|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1652845470000|2022-05-18 03:44:30|521.03|518.23|520.85|518.05|521.03|518.23|520.85|518.05|0
1652845480000|2022-05-18 03:44:40|521.03|518.23|521.03|518.23|521.2|518.4|521.03|518.23|0
1652845490000|2022-05-18 03:44:50|520.94|518.14|520.94|518.14|520.94|518.14|520.76|517.96|0
1652845500000|2022-05-18 03:45:00|520.85|518.05|521.2|518.4|521.2|518.4|520.85|518.05|0
1652845510000|2022-05-18 03:45:10|521.03|518.23|520.85|518.05|521.03|518.23|520.85|518.05|0
1652845520000|2022-05-18 03:45:20|520.94|518.14|520.76|517.96|520.94|518.14|520.67|517.87|0
1652845530000|2022-05-18 03:45:30|520.67|517.87|520.49|517.69|520.67|517.87|520.49|517.69|0
1652845560000|2022-05-18 03:46:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1652845570000|2022-05-18 03:46:10|520.14|517.34|519.96|517.16|520.14|517.34|519.96|517.16|0
1652845580000|2022-05-18 03:46:20|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1652845590000|2022-05-18 03:46:30|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1652845600000|2022-05-18 03:46:40|519.43|516.63|519.6|516.8|519.6|516.8|519.07|516.27|0
1652845610000|2022-05-18 03:46:50|519.43|516.63|519.25|516.45|519.43|516.63|519.25|516.45|0
1652845620000|2022-05-18 03:47:00|519.34|516.54|519.25|516.45|519.34|516.54|519.07|516.27|0
1652845630000|2022-05-18 03:47:10|519.43|516.63|519.25|516.45|519.43|516.63|519.07|516.27|0
1652845640000|2022-05-18 03:47:20|519.07|516.27|519.25|516.45|519.25|516.45|519.07|516.27|0
1652845650000|2022-05-18 03:47:30|519.34|516.54|519.43|516.63|519.43|516.63|519.34|516.54|0
1652845660000|2022-05-18 03:47:40|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1652845670000|2022-05-18 03:47:50|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1652845680000|2022-05-18 03:48:00|519.52|516.72|519.43|516.63|519.52|516.72|519.43|516.63|0
1652845690000|2022-05-18 03:48:10|519.52|516.72|519.78|516.98|519.78|516.98|519.52|516.72|0
1652845700000|2022-05-18 03:48:20|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1652845710000|2022-05-18 03:48:30|519.78|516.98|519.96|517.16|519.96|517.16|519.78|516.98|0
1652845720000|2022-05-18 03:48:40|519.7|516.9|519.78|516.98|519.78|516.98|519.6|516.8|0
1652845730000|2022-05-18 03:48:50|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1652845760000|2022-05-18 03:49:20|519.42|516.62|519.6|516.8|519.6|516.8|519.42|516.62|0
1652845790000|2022-05-18 03:49:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1652845810000|2022-05-18 03:50:10|519.52|516.72|519.6|516.8|519.6|516.8|519.52|516.72|0
1652845820000|2022-05-18 03:50:20|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1652845830000|2022-05-18 03:50:30|519.34|516.54|519.25|516.45|519.34|516.54|519.25|516.45|0
1652845840000|2022-05-18 03:50:40|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1652845850000|2022-05-18 03:50:50|519.52|516.72|519.69|516.89|519.69|516.89|519.52|516.72|0
1652845860000|2022-05-18 03:51:00|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1652845870000|2022-05-18 03:51:10|519.69|516.89|519.42|516.62|519.78|516.98|519.42|516.62|0
1652845880000|2022-05-18 03:51:20|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1652845900000|2022-05-18 03:51:40|519.78|516.98|520.05|517.25|520.05|517.25|519.69|516.89|0
1652845910000|2022-05-18 03:51:50|519.87|517.07|519.78|516.98|519.87|517.07|519.78|516.98|0
1652845930000|2022-05-18 03:52:10|519.96|517.16|520.05|517.25|520.05|517.25|519.78|516.98|0
1652845940000|2022-05-18 03:52:20|519.96|517.16|519.78|516.98|519.96|517.16|519.78|516.98|0
1652845950000|2022-05-18 03:52:30|519.87|517.07|519.96|517.16|519.96|517.16|519.87|517.07|0
1652845960000|2022-05-18 03:52:40|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1652845970000|2022-05-18 03:52:50|519.96|517.16|519.87|517.07|519.96|517.16|519.87|517.07|0
1652845980000|2022-05-18 03:53:00|519.96|517.16|519.96|517.16|519.96|517.16|519.78|516.98|0
1652845990000|2022-05-18 03:53:10|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1652846000000|2022-05-18 03:53:20|519.52|516.72|519.42|516.62|519.52|516.72|519.42|516.62|0
1652846020000|2022-05-18 03:53:40|519.6|516.8|519.6|516.8|519.78|516.98|519.6|516.8|0
1652846040000|2022-05-18 03:54:00|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1652846050000|2022-05-18 03:54:10|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1652846070000|2022-05-18 03:54:30|519.42|516.62|519.25|516.45|519.42|516.62|519.25|516.45|0
1652846080000|2022-05-18 03:54:40|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1652846090000|2022-05-18 03:54:50|519.16|516.36|519.07|516.27|519.16|516.36|519.07|516.27|0
1652846120000|2022-05-18 03:55:20|519.25|516.45|519.34|516.54|519.42|516.62|519.25|516.45|0
1652846130000|2022-05-18 03:55:30|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1652846140000|2022-05-18 03:55:40|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1652846160000|2022-05-18 03:56:00|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1652846180000|2022-05-18 03:56:20|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1652846190000|2022-05-18 03:56:30|519.24|516.44|518.89|516.09|519.24|516.44|518.89|516.09|0
1652846210000|2022-05-18 03:56:50|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1652846220000|2022-05-18 03:57:00|518.89|516.09|518.18|515.38|518.89|516.09|518.18|515.38|0
1652846230000|2022-05-18 03:57:10|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1652846240000|2022-05-18 03:57:20|518.36|515.56|518.71|515.91|518.71|515.91|518.36|515.56|0
1652846250000|2022-05-18 03:57:30|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1652846260000|2022-05-18 03:57:40|518.36|515.56|518.45|515.65|518.45|515.65|518.36|515.56|0
1652846270000|2022-05-18 03:57:50|518.53|515.73|518.71|515.91|518.71|515.91|518.53|515.73|0
1652846280000|2022-05-18 03:58:00|518.36|515.56|518.53|515.73|518.53|515.73|518.36|515.56|0
1652846290000|2022-05-18 03:58:10|518.71|515.91|518.53|515.73|518.71|515.91|518.53|515.73|0
1652846300000|2022-05-18 03:58:20|518.71|515.91|518.53|515.73|518.71|515.91|518.53|515.73|0
1652846310000|2022-05-18 03:58:30|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1652846320000|2022-05-18 03:58:40|518.45|515.65|518.36|515.56|518.53|515.73|518.36|515.56|0
1652846330000|2022-05-18 03:58:50|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1652846340000|2022-05-18 03:59:00|518.18|515.38|518.36|515.56|518.36|515.56|518.18|515.38|0
1652846350000|2022-05-18 03:59:10|518.18|515.38|518.53|515.73|518.53|515.73|518.18|515.38|0
1652846360000|2022-05-18 03:59:20|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1652846370000|2022-05-18 03:59:30|518.27|515.47|517.92|515.12|518.27|515.47|517.92|515.12|0
1652846380000|2022-05-18 03:59:40|518|515.2|518.27|515.47|518.27|515.47|518|515.2|0
1652846390000|2022-05-18 03:59:50|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1652846400000|2022-05-18 04:00:00|518.27|515.47|518.27|515.47|518.36|515.56|518.27|515.47|0
1652846410000|2022-05-18 04:00:10|518.09|515.29|518|515.2|518.09|515.29|518|515.2|0
1652846420000|2022-05-18 04:00:20|518.09|515.29|518.09|515.29|518.18|515.38|518|515.2|0
1652846430000|2022-05-18 04:00:30|518|515.2|517.82|515.02|518|515.2|517.82|515.02|0
1652846440000|2022-05-18 04:00:40|517.47|514.67|517.65|514.85|517.65|514.85|517.47|514.67|0
1652846460000|2022-05-18 04:01:00|517.47|514.67|517.47|514.67|517.47|514.67|517.38|514.58|0
1652846470000|2022-05-18 04:01:10|517.56|514.76|517.47|514.67|517.65|514.85|517.47|514.67|0
1652846480000|2022-05-18 04:01:20|517.38|514.58|517.47|514.67|517.47|514.67|517.38|514.58|0
1652846490000|2022-05-18 04:01:30|517.38|514.58|517.47|514.67|517.47|514.67|517.38|514.58|0
1652846500000|2022-05-18 04:01:40|517.38|514.58|517.47|514.67|517.47|514.67|517.38|514.58|0
1652846520000|2022-05-18 04:02:00|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1652846530000|2022-05-18 04:02:10|517.11|514.31|516.76|513.96|517.11|514.31|516.58|513.78|0
1652846540000|2022-05-18 04:02:20|516.94|514.14|516.58|513.78|516.94|514.14|516.58|513.78|0
1652846550000|2022-05-18 04:02:30|516.5|513.7|516.58|513.78|516.58|513.78|516.5|513.7|0
1652846560000|2022-05-18 04:02:40|516.4|513.6|516.32|513.52|516.58|513.78|516.32|513.52|0
1652846570000|2022-05-18 04:02:50|516.23|513.43|516.4|513.6|516.4|513.6|516.23|513.43|0
1652846600000|2022-05-18 04:03:20|516.5|513.7|516.58|513.78|516.58|513.78|516.4|513.6|0
1652846610000|2022-05-18 04:03:30|516.32|513.52|516.32|513.52|516.32|513.52|516.23|513.43|0
1652846620000|2022-05-18 04:03:40|516.23|513.43|516.05|513.25|516.23|513.43|516.05|513.25|0
1652846630000|2022-05-18 04:03:50|515.87|513.07|516.05|513.25|516.23|513.43|515.87|513.07|0
1652846640000|2022-05-18 04:04:00|516.14|513.34|515.97|513.17|516.14|513.34|515.97|513.17|0
1652846650000|2022-05-18 04:04:10|516.05|513.25|516.32|513.52|516.32|513.52|516.05|513.25|0
1652846660000|2022-05-18 04:04:20|516.23|513.43|516.4|513.6|516.4|513.6|516.23|513.43|0
1652846670000|2022-05-18 04:04:30|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1652846680000|2022-05-18 04:04:40|516.32|513.52|516.23|513.43|516.32|513.52|516.23|513.43|0
1652846690000|2022-05-18 04:04:50|516.05|513.25|516.23|513.43|516.23|513.43|515.87|513.07|0
1652846700000|2022-05-18 04:05:00|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1652846710000|2022-05-18 04:05:10|516.23|513.43|516.14|513.34|516.23|513.43|516.14|513.34|0
1652846720000|2022-05-18 04:05:20|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1652846730000|2022-05-18 04:05:30|515.79|512.99|515.87|513.07|515.87|513.07|515.79|512.99|0
1652846740000|2022-05-18 04:05:40|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1652846750000|2022-05-18 04:05:50|515.87|513.07|516.4|513.6|516.4|513.6|515.87|513.07|0
1652846760000|2022-05-18 04:06:00|516.23|513.43|516.23|513.43|516.4|513.6|516.23|513.43|0
1652846770000|2022-05-18 04:06:10|516.32|513.52|516.23|513.43|516.32|513.52|516.23|513.43|0
1652846790000|2022-05-18 04:06:30|516.32|513.52|516.5|513.7|516.5|513.7|516.32|513.52|0
1652846800000|2022-05-18 04:06:40|516.4|513.6|516.67|513.87|516.67|513.87|516.4|513.6|0
1652846810000|2022-05-18 04:06:50|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652846820000|2022-05-18 04:07:00|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652846830000|2022-05-18 04:07:10|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1652846840000|2022-05-18 04:07:20|516.32|513.52|516.4|513.6|516.4|513.6|516.32|513.52|0
1652846850000|2022-05-18 04:07:30|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652846870000|2022-05-18 04:07:50|516.5|513.7|516.4|513.6|516.5|513.7|516.23|513.43|0
1652846880000|2022-05-18 04:08:00|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1652846900000|2022-05-18 04:08:20|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1652846930000|2022-05-18 04:08:50|516.14|513.34|516.05|513.25|516.14|513.34|516.05|513.25|0
1652846940000|2022-05-18 04:09:00|515.87|513.07|515.87|513.07|516.05|513.25|515.87|513.07|0
1652846950000|2022-05-18 04:09:10|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1652846960000|2022-05-18 04:09:20|516.23|513.43|516.4|513.6|516.4|513.6|516.23|513.43|0
1652846970000|2022-05-18 04:09:30|516.23|513.43|516.05|513.25|516.23|513.43|516.05|513.25|0
1652846980000|2022-05-18 04:09:40|516.14|513.34|516.05|513.25|516.14|513.34|516.05|513.25|0
1652846990000|2022-05-18 04:09:50|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1652847000000|2022-05-18 04:10:00|516.32|513.52|516.4|513.6|516.4|513.6|516.32|513.52|0
1652847010000|2022-05-18 04:10:10|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652847030000|2022-05-18 04:10:30|516.4|513.6|516.49|513.69|516.49|513.69|516.4|513.6|0
1652847040000|2022-05-18 04:10:40|516.4|513.6|516.4|513.6|516.49|513.69|516.4|513.6|0
1652847070000|2022-05-18 04:11:10|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652847090000|2022-05-18 04:11:30|516.76|513.96|516.58|513.78|516.76|513.96|516.58|513.78|0
1652847100000|2022-05-18 04:11:40|516.67|513.87|516.4|513.6|516.67|513.87|516.4|513.6|0
1652847110000|2022-05-18 04:11:50|516.49|513.69|516.58|513.78|516.58|513.78|516.49|513.69|0
1652847120000|2022-05-18 04:12:00|516.49|513.69|516.58|513.78|516.58|513.78|516.4|513.6|0
1652847160000|2022-05-18 04:12:40|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652847170000|2022-05-18 04:12:50|516.58|513.78|516.58|513.78|516.58|513.78|516.49|513.69|0
1652847180000|2022-05-18 04:13:00|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652847200000|2022-05-18 04:13:20|516.32|513.52|516.4|513.6|516.4|513.6|516.32|513.52|0
1652847210000|2022-05-18 04:13:30|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652847220000|2022-05-18 04:13:40|516.67|513.87|516.58|513.78|516.67|513.87|516.58|513.78|0
1652847230000|2022-05-18 04:13:50|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1652847240000|2022-05-18 04:14:00|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652847250000|2022-05-18 04:14:10|516.4|513.6|516.32|513.52|516.4|513.6|516.22|513.42|0
1652847260000|2022-05-18 04:14:20|516.76|513.96|516.85|514.05|516.85|514.05|516.76|513.96|0
1652847270000|2022-05-18 04:14:30|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1652847290000|2022-05-18 04:14:50|516.75|513.95|516.75|513.95|516.75|513.95|516.58|513.78|0
1652847300000|2022-05-18 04:15:00|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1652847360000|2022-05-18 04:16:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652847370000|2022-05-18 04:16:10|516.58|513.78|516.67|513.87|516.67|513.87|516.58|513.78|0
1652847380000|2022-05-18 04:16:20|516.75|513.95|516.75|513.95|516.75|513.95|516.67|513.87|0
1652847420000|2022-05-18 04:17:00|516.93|514.13|516.85|514.05|516.93|514.13|516.85|514.05|0
1652847430000|2022-05-18 04:17:10|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1652847450000|2022-05-18 04:17:30|517.11|514.31|517.29|514.49|517.29|514.49|517.11|514.31|0
1652847470000|2022-05-18 04:17:50|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652847480000|2022-05-18 04:18:00|517.2|514.4|517.11|514.31|517.2|514.4|517.11|514.31|0
1652847500000|2022-05-18 04:18:20|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1652847510000|2022-05-18 04:18:30|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652847520000|2022-05-18 04:18:40|517.2|514.4|517.2|514.4|517.2|514.4|517.2|514.4|0
1652847530000|2022-05-18 04:18:50|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652847540000|2022-05-18 04:19:00|516.93|514.13|517.02|514.22|517.02|514.22|516.93|514.13|0
1652847550000|2022-05-18 04:19:10|517.11|514.31|517.28|514.48|517.28|514.48|517.11|514.31|0
1652847560000|2022-05-18 04:19:20|517.11|514.31|516.93|514.13|517.11|514.31|516.93|514.13|0
1652847580000|2022-05-18 04:19:40|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652847590000|2022-05-18 04:19:50|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1652847600000|2022-05-18 04:20:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652847610000|2022-05-18 04:20:10|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1652847620000|2022-05-18 04:20:20|516.75|513.95|516.67|513.87|516.85|514.05|516.67|513.87|0
1652847630000|2022-05-18 04:20:30|516.58|513.78|516.4|513.6|516.58|513.78|516.4|513.6|0
1652847640000|2022-05-18 04:20:40|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1652847650000|2022-05-18 04:20:50|516.4|513.6|516.58|513.78|516.58|513.78|516.4|513.6|0
1652847660000|2022-05-18 04:21:00|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652847670000|2022-05-18 04:21:10|516.31|513.51|516.4|513.6|516.4|513.6|516.31|513.51|0
1652847680000|2022-05-18 04:21:20|516.31|513.51|516.22|513.42|516.31|513.51|516.22|513.42|0
1652847690000|2022-05-18 04:21:30|516.31|513.51|516.22|513.42|516.31|513.51|516.22|513.42|0
1652847700000|2022-05-18 04:21:40|516.04|513.24|515.78|512.98|516.04|513.24|515.78|512.98|0
1652847710000|2022-05-18 04:21:50|515.69|512.89|515.34|512.54|515.69|512.89|515.16|512.36|0
1652847720000|2022-05-18 04:22:00|515.51|512.71|515.69|512.89|515.69|512.89|515.51|512.71|0
1652847730000|2022-05-18 04:22:10|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1652847740000|2022-05-18 04:22:20|515.51|512.71|516.04|513.24|516.04|513.24|515.51|512.71|0
1652847750000|2022-05-18 04:22:30|515.87|513.07|515.96|513.16|515.96|513.16|515.78|512.98|0
1652847760000|2022-05-18 04:22:40|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1652847780000|2022-05-18 04:23:00|515.51|512.71|515.51|512.71|515.69|512.89|515.51|512.71|0
1652847790000|2022-05-18 04:23:10|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652847800000|2022-05-18 04:23:20|515.6|512.8|515.69|512.89|515.69|512.89|515.6|512.8|0
1652847810000|2022-05-18 04:23:30|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1652847820000|2022-05-18 04:23:40|515.6|512.8|515.51|512.71|515.6|512.8|515.51|512.71|0
1652847830000|2022-05-18 04:23:50|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652847850000|2022-05-18 04:24:10|515.16|512.36|515.16|512.36|515.16|512.36|515.16|512.36|0
1652847860000|2022-05-18 04:24:20|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652847880000|2022-05-18 04:24:40|515.51|512.71|515.51|512.71|515.51|512.71|515.43|512.63|0
1652847900000|2022-05-18 04:25:00|515.69|512.89|515.87|513.07|515.87|513.07|515.69|512.89|0
1652847910000|2022-05-18 04:25:10|515.69|512.89|515.78|512.98|515.78|512.98|515.69|512.89|0
1652847920000|2022-05-18 04:25:20|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652847930000|2022-05-18 04:25:30|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1652847940000|2022-05-18 04:25:40|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1652847950000|2022-05-18 04:25:50|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1652847970000|2022-05-18 04:26:10|515.78|512.98|515.69|512.89|515.78|512.98|515.69|512.89|0
1652847990000|2022-05-18 04:26:30|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1652848000000|2022-05-18 04:26:40|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1652848010000|2022-05-18 04:26:50|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1652848040000|2022-05-18 04:27:20|515.69|512.89|515.87|513.07|515.87|513.07|515.69|512.89|0
1652848080000|2022-05-18 04:28:00|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652848100000|2022-05-18 04:28:20|516.22|513.42|516.4|513.6|516.4|513.6|516.22|513.42|0
1652848120000|2022-05-18 04:28:40|516.22|513.42|516.4|513.6|516.4|513.6|516.22|513.42|0
1652848130000|2022-05-18 04:28:50|516.49|513.69|516.49|513.69|516.49|513.69|516.49|513.69|0
1652848140000|2022-05-18 04:29:00|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652848160000|2022-05-18 04:29:20|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1652848170000|2022-05-18 04:29:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652848180000|2022-05-18 04:29:40|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1652848190000|2022-05-18 04:29:50|516.84|514.04|516.66|513.86|516.93|514.13|516.66|513.86|0
1652848200000|2022-05-18 04:30:00|516.57|513.77|516.84|514.04|516.93|514.13|516.57|513.77|0
1652848210000|2022-05-18 04:30:10|516.75|513.95|517.2|514.4|517.2|514.4|516.75|513.95|0
1652848220000|2022-05-18 04:30:20|517.28|514.48|517.28|514.48|517.28|514.48|517.2|514.4|0
1652848230000|2022-05-18 04:30:30|517.1|514.3|517.28|514.48|517.37|514.57|517.1|514.3|0
1652848240000|2022-05-18 04:30:40|517.37|514.57|517.28|514.48|517.37|514.57|517.28|514.48|0
1652848250000|2022-05-18 04:30:50|517.64|514.84|517.81|515.01|517.81|515.01|517.64|514.84|0
1652848260000|2022-05-18 04:31:00|517.99|515.19|517.81|515.01|517.99|515.19|517.81|515.01|0
1652848270000|2022-05-18 04:31:10|517.55|514.75|517.46|514.66|517.64|514.84|517.46|514.66|0
1652848280000|2022-05-18 04:31:20|517.81|515.01|517.64|514.84|517.81|515.01|517.64|514.84|0
1652848290000|2022-05-18 04:31:30|517.73|514.93|517.64|514.84|517.73|514.93|517.64|514.84|0
1652848310000|2022-05-18 04:31:50|517.46|514.66|517.37|514.57|517.46|514.66|517.37|514.57|0
1652848320000|2022-05-18 04:32:00|517.46|514.66|517.55|514.75|517.55|514.75|517.46|514.66|0
1652848330000|2022-05-18 04:32:10|517.64|514.84|517.46|514.66|517.64|514.84|517.46|514.66|0
1652848340000|2022-05-18 04:32:20|517.63|514.83|517.63|514.83|517.63|514.83|517.63|514.83|0
1652848350000|2022-05-18 04:32:30|517.81|515.01|517.99|515.19|517.99|515.19|517.81|515.01|0
1652848360000|2022-05-18 04:32:40|518.08|515.28|518.34|515.54|518.34|515.54|518.08|515.28|0
1652848370000|2022-05-18 04:32:50|518.26|515.46|518.17|515.37|518.26|515.46|518.17|515.37|0
1652848390000|2022-05-18 04:33:10|518.26|515.46|518.17|515.37|518.26|515.46|518.17|515.37|0
1652848410000|2022-05-18 04:33:30|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1652848420000|2022-05-18 04:33:40|517.81|515.01|517.9|515.1|517.9|515.1|517.81|515.01|0
1652848430000|2022-05-18 04:33:50|517.81|515.01|517.99|515.19|517.99|515.19|517.81|515.01|0
1652848440000|2022-05-18 04:34:00|517.81|515.01|517.73|514.93|517.81|515.01|517.63|514.83|0
1652848450000|2022-05-18 04:34:10|517.63|514.83|517.63|514.83|517.63|514.83|517.63|514.83|0
1652848470000|2022-05-18 04:34:30|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1652848480000|2022-05-18 04:34:40|517.9|515.1|517.99|515.19|517.99|515.19|517.9|515.1|0
1652848490000|2022-05-18 04:34:50|517.9|515.1|517.9|515.1|517.99|515.19|517.9|515.1|0
1652848500000|2022-05-18 04:35:00|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1652848510000|2022-05-18 04:35:10|517.99|515.19|517.81|515.01|517.99|515.19|517.81|515.01|0
1652848530000|2022-05-18 04:35:30|517.63|514.83|517.46|514.66|517.63|514.83|517.46|514.66|0
1652848540000|2022-05-18 04:35:40|517.63|514.83|517.63|514.83|517.81|515.01|517.63|514.83|0
1652848550000|2022-05-18 04:35:50|517.81|515.01|517.99|515.19|517.99|515.19|517.81|515.01|0
1652848560000|2022-05-18 04:36:00|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1652848570000|2022-05-18 04:36:10|518.08|515.28|517.99|515.19|518.08|515.28|517.99|515.19|0
1652848580000|2022-05-18 04:36:20|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1652848590000|2022-05-18 04:36:30|517.99|515.19|518.34|515.54|518.34|515.54|517.99|515.19|0
1652848600000|2022-05-18 04:36:40|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1652848610000|2022-05-18 04:36:50|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1652848620000|2022-05-18 04:37:00|517.99|515.19|518.17|515.37|518.17|515.37|517.9|515.1|0
1652848650000|2022-05-18 04:37:30|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652848660000|2022-05-18 04:37:40|518.17|515.37|518.08|515.28|518.17|515.37|518.08|515.28|0
1652848670000|2022-05-18 04:37:50|517.99|515.19|518.34|515.54|518.34|515.54|517.99|515.19|0
1652848700000|2022-05-18 04:38:20|518.43|515.63|518.52|515.72|518.52|515.72|518.43|515.63|0
1652848710000|2022-05-18 04:38:30|518.61|515.81|518.34|515.54|518.61|515.81|518.34|515.54|0
1652848720000|2022-05-18 04:38:40|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1652848730000|2022-05-18 04:38:50|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1652848740000|2022-05-18 04:39:00|517.9|515.1|517.81|515.01|517.9|515.1|517.81|515.01|0
1652848750000|2022-05-18 04:39:10|517.99|515.19|518.16|515.36|518.26|515.46|517.99|515.19|0
1652848760000|2022-05-18 04:39:20|518.26|515.46|518.26|515.46|518.34|515.54|518.26|515.46|0
1652848770000|2022-05-18 04:39:30|518.16|515.36|518.16|515.36|518.26|515.46|518.16|515.36|0
1652848780000|2022-05-18 04:39:40|518.52|515.72|518.52|515.72|518.52|515.72|518.34|515.54|0
1652848790000|2022-05-18 04:39:50|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1652848800000|2022-05-18 04:40:00|518.34|515.54|518.16|515.36|518.34|515.54|518.16|515.36|0
1652848810000|2022-05-18 04:40:10|517.99|515.19|518.08|515.28|518.16|515.36|517.99|515.19|0
1652848820000|2022-05-18 04:40:20|517.99|515.19|518.16|515.36|518.16|515.36|517.81|515.01|0
1652848840000|2022-05-18 04:40:40|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652848850000|2022-05-18 04:40:50|518.26|515.46|518.16|515.36|518.26|515.46|518.16|515.36|0
1652848860000|2022-05-18 04:41:00|517.99|515.19|518.16|515.36|518.16|515.36|517.81|515.01|0
1652848870000|2022-05-18 04:41:10|518.08|515.28|517.81|515.01|518.08|515.28|517.81|515.01|0
1652848880000|2022-05-18 04:41:20|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652848890000|2022-05-18 04:41:30|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1652848900000|2022-05-18 04:41:40|518.16|515.36|518.34|515.54|518.34|515.54|518.16|515.36|0
1652848920000|2022-05-18 04:42:00|518.52|515.72|518.34|515.54|518.52|515.72|518.34|515.54|0
1652848930000|2022-05-18 04:42:10|518.16|515.36|518.34|515.54|518.34|515.54|518.16|515.36|0
1652848940000|2022-05-18 04:42:20|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652848950000|2022-05-18 04:42:30|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652848960000|2022-05-18 04:42:40|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1652848970000|2022-05-18 04:42:50|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652848980000|2022-05-18 04:43:00|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1652848990000|2022-05-18 04:43:10|518.43|515.63|518.34|515.54|518.43|515.63|518.34|515.54|0
1652849000000|2022-05-18 04:43:20|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652849010000|2022-05-18 04:43:30|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1652849020000|2022-05-18 04:43:40|517.9|515.1|517.99|515.19|517.99|515.19|517.9|515.1|0
1652849030000|2022-05-18 04:43:50|518.16|515.36|517.99|515.19|518.16|515.36|517.99|515.19|0
1652849040000|2022-05-18 04:44:00|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652849070000|2022-05-18 04:44:30|518.34|515.54|518.34|515.54|518.52|515.72|518.34|515.54|0
1652849080000|2022-05-18 04:44:40|518.43|515.63|518.52|515.72|518.52|515.72|518.43|515.63|0
1652849090000|2022-05-18 04:44:50|518.34|515.54|518.34|515.54|518.52|515.72|518.34|515.54|0
1652849110000|2022-05-18 04:45:10|518.52|515.72|518.96|516.16|519.05|516.25|518.52|515.72|0
1652849120000|2022-05-18 04:45:20|519.05|516.25|518.87|516.07|519.05|516.25|518.87|516.07|0
1652849130000|2022-05-18 04:45:30|518.69|515.89|518.69|515.89|518.69|515.89|518.61|515.81|0
1652849140000|2022-05-18 04:45:40|518.79|515.99|518.87|516.07|518.87|516.07|518.79|515.99|0
1652849160000|2022-05-18 04:46:00|519.05|516.25|519.23|516.43|519.23|516.43|519.05|516.25|0
1652849170000|2022-05-18 04:46:10|519.41|516.61|519.05|516.25|519.41|516.61|519.05|516.25|0
1652849180000|2022-05-18 04:46:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652849190000|2022-05-18 04:46:30|519.4|516.6|519.32|516.52|519.4|516.6|519.23|516.43|0
1652849200000|2022-05-18 04:46:40|519.4|516.6|519.58|516.78|519.58|516.78|519.4|516.6|0
1652849210000|2022-05-18 04:46:50|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1652849220000|2022-05-18 04:47:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1652849230000|2022-05-18 04:47:10|519.4|516.6|519.23|516.43|519.4|516.6|519.23|516.43|0
1652849240000|2022-05-18 04:47:20|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652849250000|2022-05-18 04:47:30|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652849260000|2022-05-18 04:47:40|519.14|516.34|519.23|516.43|519.23|516.43|519.14|516.34|0
1652849280000|2022-05-18 04:48:00|519.4|516.6|519.58|516.78|519.58|516.78|519.4|516.6|0
1652849290000|2022-05-18 04:48:10|519.4|516.6|519.4|516.6|519.58|516.78|519.4|516.6|0
1652849300000|2022-05-18 04:48:20|519.5|516.7|519.5|516.7|519.58|516.78|519.5|516.7|0
1652849310000|2022-05-18 04:48:30|519.4|516.6|519.23|516.43|519.4|516.6|519.23|516.43|0
1652849320000|2022-05-18 04:48:40|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652849330000|2022-05-18 04:48:50|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652849340000|2022-05-18 04:49:00|519.14|516.34|519.23|516.43|519.23|516.43|519.14|516.34|0
1652849350000|2022-05-18 04:49:10|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1652849360000|2022-05-18 04:49:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652849370000|2022-05-18 04:49:30|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1652849420000|2022-05-18 04:50:20|519.5|516.7|519.58|516.78|519.58|516.78|519.5|516.7|0
1652849430000|2022-05-18 04:50:30|519.5|516.7|519.58|516.78|519.58|516.78|519.5|516.7|0
1652849460000|2022-05-18 04:51:00|519.4|516.6|519.23|516.43|519.4|516.6|519.23|516.43|0
1652849470000|2022-05-18 04:51:10|519.05|516.25|518.87|516.07|519.05|516.25|518.87|516.07|0
1652849480000|2022-05-18 04:51:20|518.69|515.89|518.69|515.89|518.69|515.89|518.52|515.72|0
1652849490000|2022-05-18 04:51:30|518.52|515.72|518.87|516.07|518.87|516.07|518.52|515.72|0
1652849500000|2022-05-18 04:51:40|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1652849510000|2022-05-18 04:51:50|518.87|516.07|519.05|516.25|519.05|516.25|518.87|516.07|0
1652849530000|2022-05-18 04:52:10|519.14|516.34|519.05|516.25|519.14|516.34|519.05|516.25|0
1652849560000|2022-05-18 04:52:40|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652849580000|2022-05-18 04:53:00|519.14|516.34|519.05|516.25|519.14|516.34|519.05|516.25|0
1652849600000|2022-05-18 04:53:20|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1652849610000|2022-05-18 04:53:30|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1652849620000|2022-05-18 04:53:40|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1652849640000|2022-05-18 04:54:00|518.78|515.98|518.78|515.98|518.78|515.98|518.78|515.98|0
1652849650000|2022-05-18 04:54:10|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1652849670000|2022-05-18 04:54:30|518.78|515.98|518.69|515.89|518.87|516.07|518.69|515.89|0
1652849690000|2022-05-18 04:54:50|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1652849700000|2022-05-18 04:55:00|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1652849710000|2022-05-18 04:55:10|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1652849720000|2022-05-18 04:55:20|518.34|515.54|518.43|515.63|518.43|515.63|518.34|515.54|0
1652849730000|2022-05-18 04:55:30|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652849770000|2022-05-18 04:56:10|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652849800000|2022-05-18 04:56:40|518.34|515.54|518.16|515.36|518.34|515.54|518.16|515.36|0
1652849850000|2022-05-18 04:57:30|518.34|515.54|518.25|515.45|518.34|515.54|518.25|515.45|0
1652849860000|2022-05-18 04:57:40|518.34|515.54|518.25|515.45|518.34|515.54|518.25|515.45|0
1652849870000|2022-05-18 04:57:50|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652849910000|2022-05-18 04:58:30|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1652849920000|2022-05-18 04:58:40|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652849930000|2022-05-18 04:58:50|518.51|515.71|519.05|516.25|519.05|516.25|518.51|515.71|0
1652849940000|2022-05-18 04:59:00|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1652849950000|2022-05-18 04:59:10|518.69|515.89|518.69|515.89|518.87|516.07|518.69|515.89|0
1652849960000|2022-05-18 04:59:20|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1652849970000|2022-05-18 04:59:30|519.05|516.25|518.87|516.07|519.05|516.25|518.87|516.07|0
1652849980000|2022-05-18 04:59:40|518.69|515.89|518.6|515.8|518.69|515.89|518.51|515.71|0
1652849990000|2022-05-18 04:59:50|518.69|515.89|518.69|515.89|518.87|516.07|518.69|515.89|0
1652850000000|2022-05-18 05:00:00|518.78|515.98|518.87|516.07|518.87|516.07|518.78|515.98|0
1652850010000|2022-05-18 05:00:10|518.69|515.89|518.51|515.71|518.87|516.07|518.51|515.71|0
1652850020000|2022-05-18 05:00:20|518.6|515.8|518.87|516.07|518.87|516.07|518.6|515.8|0
1652850040000|2022-05-18 05:00:40|518.78|515.98|518.87|516.07|518.87|516.07|518.69|515.89|0
1652850050000|2022-05-18 05:00:50|518.78|515.98|518.78|515.98|518.78|515.98|518.69|515.89|0
1652850060000|2022-05-18 05:01:00|518.69|515.89|518.51|515.71|518.87|516.07|518.51|515.71|0
1652850070000|2022-05-18 05:01:10|518.33|515.53|518.51|515.71|518.51|515.71|518.33|515.53|0
1652850080000|2022-05-18 05:01:20|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1652850090000|2022-05-18 05:01:30|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1652850100000|2022-05-18 05:01:40|518.33|515.53|518.33|515.53|518.51|515.71|518.33|515.53|0
1652850110000|2022-05-18 05:01:50|518.25|515.45|518.33|515.53|518.33|515.53|518.16|515.36|0
1652850120000|2022-05-18 05:02:00|518.16|515.36|518.33|515.53|518.33|515.53|518.16|515.36|0
1652850130000|2022-05-18 05:02:10|518.51|515.71|518.33|515.53|518.51|515.71|518.33|515.53|0
1652850140000|2022-05-18 05:02:20|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1652850150000|2022-05-18 05:02:30|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1652850170000|2022-05-18 05:02:50|518.16|515.36|517.62|514.82|518.16|515.36|517.62|514.82|0
1652850180000|2022-05-18 05:03:00|517.72|514.92|517.62|514.82|517.72|514.92|517.45|514.65|0
1652850190000|2022-05-18 05:03:10|517.8|515|517.8|515|517.8|515|517.62|514.82|0
1652850200000|2022-05-18 05:03:20|517.98|515.18|518.33|515.53|518.43|515.63|517.98|515.18|0
1652850220000|2022-05-18 05:03:40|518.16|515.36|517.09|514.29|518.16|515.36|517.09|514.29|0
1652850230000|2022-05-18 05:03:50|517.27|514.47|517.45|514.65|517.45|514.65|517.27|514.47|0
1652850240000|2022-05-18 05:04:00|517.27|514.47|517.09|514.29|517.27|514.47|517.09|514.29|0
1652850250000|2022-05-18 05:04:10|517.27|514.47|517.27|514.47|517.27|514.47|517.27|514.47|0
1652850260000|2022-05-18 05:04:20|517.09|514.29|517.36|514.56|517.36|514.56|517.09|514.29|0
1652850270000|2022-05-18 05:04:30|517.27|514.47|517.27|514.47|517.27|514.47|517.18|514.38|0
1652850280000|2022-05-18 05:04:40|517.45|514.65|517.45|514.65|517.62|514.82|517.45|514.65|0
1652850290000|2022-05-18 05:04:50|517.27|514.47|517.45|514.65|517.45|514.65|517.27|514.47|0
1652850300000|2022-05-18 05:05:00|517.27|514.47|517.27|514.47|517.27|514.47|517.09|514.29|0
1652850310000|2022-05-18 05:05:10|517.09|514.29|516.91|514.11|517.09|514.29|516.91|514.11|0
1652850330000|2022-05-18 05:05:30|516.74|513.94|516.74|513.94|516.74|513.94|516.48|513.68|0
1652850340000|2022-05-18 05:05:40|516.83|514.03|516.91|514.11|516.91|514.11|516.74|513.94|0
1652850350000|2022-05-18 05:05:50|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1652850360000|2022-05-18 05:06:00|516.83|514.03|516.56|513.76|516.83|514.03|516.56|513.76|0
1652850370000|2022-05-18 05:06:10|516.38|513.58|516.56|513.76|516.65|513.85|516.38|513.58|0
1652850380000|2022-05-18 05:06:20|516.47|513.67|516.47|513.67|516.47|513.67|516.38|513.58|0
1652850390000|2022-05-18 05:06:30|516.56|513.76|516.65|513.85|516.65|513.85|516.56|513.76|0
1652850400000|2022-05-18 05:06:40|516.74|513.94|516.56|513.76|516.74|513.94|516.56|513.76|0
1652850410000|2022-05-18 05:06:50|516.65|513.85|516.56|513.76|516.65|513.85|516.56|513.76|0
1652850420000|2022-05-18 05:07:00|516.47|513.67|515.5|512.7|516.47|513.67|515.5|512.7|0
1652850430000|2022-05-18 05:07:10|515.32|512.52|515.67|512.87|515.67|512.87|515.32|512.52|0
1652850440000|2022-05-18 05:07:20|515.85|513.05|515.67|512.87|515.85|513.05|515.5|512.7|0
1652850450000|2022-05-18 05:07:30|515.85|513.05|515.32|512.52|515.85|513.05|515.32|512.52|0
1652850460000|2022-05-18 05:07:40|515.24|512.44|515.5|512.7|515.67|512.87|515.24|512.44|0
1652850470000|2022-05-18 05:07:50|515.67|512.87|515.94|513.14|516.03|513.23|515.67|512.87|0
1652850480000|2022-05-18 05:08:00|515.59|512.79|515.85|513.05|515.85|513.05|515.5|512.7|0
1652850490000|2022-05-18 05:08:10|516.12|513.32|516.2|513.4|516.3|513.5|516.12|513.32|0
1652850500000|2022-05-18 05:08:20|516.3|513.5|516.38|513.58|516.38|513.58|516.2|513.4|0
1652850510000|2022-05-18 05:08:30|516.74|513.94|516.74|513.94|516.91|514.11|516.74|513.94|0
1652850520000|2022-05-18 05:08:40|516.56|513.76|516.56|513.76|516.65|513.85|516.56|513.76|0
1652850530000|2022-05-18 05:08:50|516.47|513.67|516.38|513.58|516.47|513.67|516.3|513.5|0
1652850540000|2022-05-18 05:09:00|516.56|513.76|516.74|513.94|516.74|513.94|516.38|513.58|0
1652850550000|2022-05-18 05:09:10|516.56|513.76|516.74|513.94|516.74|513.94|516.56|513.76|0
1652850560000|2022-05-18 05:09:20|516.56|513.76|516.56|513.76|516.56|513.76|516.38|513.58|0
1652850570000|2022-05-18 05:09:30|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1652850580000|2022-05-18 05:09:40|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1652850590000|2022-05-18 05:09:50|516.38|513.58|516.56|513.76|516.56|513.76|516.38|513.58|0
1652850600000|2022-05-18 05:10:00|516.65|513.85|516.38|513.58|516.65|513.85|516.2|513.4|0
1652850610000|2022-05-18 05:10:10|516.12|513.32|516.2|513.4|516.2|513.4|516.12|513.32|0
1652850620000|2022-05-18 05:10:20|516.03|513.23|515.85|513.05|516.03|513.23|515.85|513.05|0
1652850630000|2022-05-18 05:10:30|516.03|513.23|516.2|513.4|516.2|513.4|516.03|513.23|0
1652850640000|2022-05-18 05:10:40|516.3|513.5|516.38|513.58|516.38|513.58|516.2|513.4|0
1652850650000|2022-05-18 05:10:50|516.2|513.4|516.03|513.23|516.2|513.4|516.03|513.23|0
1652850660000|2022-05-18 05:11:00|516.2|513.4|516.38|513.58|516.38|513.58|516.2|513.4|0
1652850670000|2022-05-18 05:11:10|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1652850680000|2022-05-18 05:11:20|516.83|514.03|516.83|514.03|516.91|514.11|516.83|514.03|0
1652850690000|2022-05-18 05:11:30|516.74|513.94|516.91|514.11|516.91|514.11|516.74|513.94|0
1652850700000|2022-05-18 05:11:40|516.83|514.03|516.74|513.94|516.83|514.03|516.74|513.94|0
1652850710000|2022-05-18 05:11:50|516.83|514.03|516.91|514.11|516.91|514.11|516.73|513.93|0
1652850720000|2022-05-18 05:12:00|516.73|513.93|516.56|513.76|516.73|513.93|516.56|513.76|0
1652850730000|2022-05-18 05:12:10|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1652850740000|2022-05-18 05:12:20|516.56|513.76|516.56|513.76|516.56|513.76|516.38|513.58|0
1652850750000|2022-05-18 05:12:30|516.65|513.85|516.56|513.76|516.73|513.93|516.56|513.76|0
1652850760000|2022-05-18 05:12:40|516.38|513.58|516.38|513.58|516.38|513.58|516.38|513.58|0
1652850770000|2022-05-18 05:12:50|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1652850780000|2022-05-18 05:13:00|516.38|513.58|516.38|513.58|516.38|513.58|516.12|513.32|0
1652850790000|2022-05-18 05:13:10|516.56|513.76|516.65|513.85|516.65|513.85|516.56|513.76|0
1652850800000|2022-05-18 05:13:20|516.56|513.76|516.56|513.76|516.56|513.76|516.56|513.76|0
1652850810000|2022-05-18 05:13:30|516.38|513.58|516.38|513.58|516.38|513.58|516.38|513.58|0
1652850820000|2022-05-18 05:13:40|516.3|513.5|516.3|513.5|516.38|513.58|516.2|513.4|0
1652850830000|2022-05-18 05:13:50|516.38|513.58|516.03|513.23|516.38|513.58|516.03|513.23|0
1652850840000|2022-05-18 05:14:00|516.2|513.4|515.67|512.87|516.2|513.4|515.67|512.87|0
1652850850000|2022-05-18 05:14:10|515.85|513.05|516.2|513.4|516.2|513.4|515.85|513.05|0
1652850860000|2022-05-18 05:14:20|516.38|513.58|516.29|513.49|516.38|513.58|516.2|513.4|0
1652850870000|2022-05-18 05:14:30|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1652850890000|2022-05-18 05:14:50|516.38|513.58|516.56|513.76|516.56|513.76|516.38|513.58|0
1652850900000|2022-05-18 05:15:00|516.47|513.67|516.56|513.76|516.56|513.76|516.47|513.67|0
1652850910000|2022-05-18 05:15:10|516.73|513.93|516.56|513.76|516.73|513.93|516.56|513.76|0
1652850920000|2022-05-18 05:15:20|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1652850930000|2022-05-18 05:15:30|516.38|513.58|516.56|513.76|516.56|513.76|516.38|513.58|0
1652850940000|2022-05-18 05:15:40|516.73|513.93|516.56|513.76|516.73|513.93|516.56|513.76|0
1652850950000|2022-05-18 05:15:50|516.47|513.67|516.56|513.76|516.56|513.76|516.47|513.67|0
1652850970000|2022-05-18 05:16:10|516.73|513.93|516.73|513.93|516.73|513.93|516.65|513.85|0
1652850980000|2022-05-18 05:16:20|516.56|513.76|516.38|513.58|516.56|513.76|516.38|513.58|0
1652850990000|2022-05-18 05:16:30|516.29|513.49|516.38|513.58|516.47|513.67|516.29|513.49|0
1652851000000|2022-05-18 05:16:40|516.29|513.49|516.2|513.4|516.29|513.49|516.2|513.4|0
1652851020000|2022-05-18 05:17:00|516.02|513.22|516.2|513.4|516.2|513.4|516.02|513.22|0
1652851030000|2022-05-18 05:17:10|516.12|513.32|516.12|513.32|516.12|513.32|516.12|513.32|0
1652851040000|2022-05-18 05:17:20|516.2|513.4|516.02|513.22|516.2|513.4|516.02|513.22|0
1652851050000|2022-05-18 05:17:30|515.85|513.05|516.02|513.22|516.02|513.22|515.85|513.05|0
1652851060000|2022-05-18 05:17:40|516.2|513.4|516.56|513.76|516.56|513.76|516.2|513.4|0
1652851070000|2022-05-18 05:17:50|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1652851080000|2022-05-18 05:18:00|516.02|513.22|516.12|513.32|516.12|513.32|516.02|513.22|0
1652851090000|2022-05-18 05:18:10|516.2|513.4|516.2|513.4|516.29|513.49|516.2|513.4|0
1652851100000|2022-05-18 05:18:20|516.02|513.22|516.02|513.22|516.02|513.22|515.85|513.05|0
1652851120000|2022-05-18 05:18:40|516.2|513.4|516.02|513.22|516.2|513.4|516.02|513.22|0
1652851130000|2022-05-18 05:18:50|516.12|513.32|516.12|513.32|516.2|513.4|516.02|513.22|0
1652851140000|2022-05-18 05:19:00|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1652851150000|2022-05-18 05:19:10|516.02|513.22|516.02|513.22|516.02|513.22|516.02|513.22|0
1652851160000|2022-05-18 05:19:20|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1652851170000|2022-05-18 05:19:30|516.02|513.22|515.85|513.05|516.02|513.22|515.85|513.05|0
1652851180000|2022-05-18 05:19:40|516.2|513.4|516.02|513.22|516.2|513.4|516.02|513.22|0
1652851190000|2022-05-18 05:19:50|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1652851200000|2022-05-18 05:20:00|516.38|513.58|516.38|513.58|516.55|513.75|516.38|513.58|0
1652851210000|2022-05-18 05:20:10|516.47|513.67|516.2|513.4|516.47|513.67|516.2|513.4|0
1652851220000|2022-05-18 05:20:20|516.02|513.22|516.02|513.22|516.02|513.22|516.02|513.22|0
1652851230000|2022-05-18 05:20:30|516.12|513.32|516.02|513.22|516.12|513.32|516.02|513.22|0
1652851240000|2022-05-18 05:20:40|516.12|513.32|516.12|513.32|516.12|513.32|516.12|513.32|0
1652851250000|2022-05-18 05:20:50|516.02|513.22|516.2|513.4|516.2|513.4|516.02|513.22|0
1652851260000|2022-05-18 05:21:00|516.38|513.58|516.73|513.93|516.91|514.11|516.38|513.58|0
1652851270000|2022-05-18 05:21:10|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1652851280000|2022-05-18 05:21:20|516.82|514.02|516.55|513.75|516.82|514.02|516.55|513.75|0
1652851290000|2022-05-18 05:21:30|516.65|513.85|516.73|513.93|516.73|513.93|516.47|513.67|0
1652851300000|2022-05-18 05:21:40|516.91|514.11|516.73|513.93|516.91|514.11|516.73|513.93|0
1652851320000|2022-05-18 05:22:00|516.91|514.11|516.73|513.93|516.91|514.11|516.73|513.93|0
1652851330000|2022-05-18 05:22:10|516.55|513.75|516.73|513.93|516.73|513.93|516.55|513.75|0
1652851340000|2022-05-18 05:22:20|516.82|514.02|516.91|514.11|516.91|514.11|516.82|514.02|0
1652851350000|2022-05-18 05:22:30|517.09|514.29|517.79|514.99|517.79|514.99|517.09|514.29|0
1652851360000|2022-05-18 05:22:40|517.71|514.91|517.79|514.99|517.79|514.99|517.62|514.82|0
1652851370000|2022-05-18 05:22:50|517.97|515.17|518.33|515.53|518.33|515.53|517.97|515.17|0
1652851380000|2022-05-18 05:23:00|518.5|515.7|517.89|515.09|518.5|515.7|517.89|515.09|0
1652851390000|2022-05-18 05:23:10|517.79|514.99|518.06|515.26|518.06|515.26|517.79|514.99|0
1652851400000|2022-05-18 05:23:20|518.15|515.35|517.62|514.82|518.15|515.35|517.62|514.82|0
1652851410000|2022-05-18 05:23:30|517.44|514.64|517.26|514.46|517.44|514.64|517.26|514.46|0
1652851420000|2022-05-18 05:23:40|517.44|514.64|517.26|514.46|517.44|514.64|517.26|514.46|0
1652851430000|2022-05-18 05:23:50|517.09|514.29|517.09|514.29|517.09|514.29|517.09|514.29|0
1652851440000|2022-05-18 05:24:00|517.26|514.46|517.26|514.46|517.26|514.46|517.09|514.29|0
1652851450000|2022-05-18 05:24:10|517.09|514.29|517.35|514.55|517.44|514.64|517.09|514.29|0
1652851460000|2022-05-18 05:24:20|517.44|514.64|517.44|514.64|517.62|514.82|517.44|514.64|0
1652851470000|2022-05-18 05:24:30|517.53|514.73|517.62|514.82|517.62|514.82|517.53|514.73|0
1652851480000|2022-05-18 05:24:40|517.71|514.91|517.44|514.64|517.71|514.91|517.44|514.64|0
1652851490000|2022-05-18 05:24:50|517.71|514.91|517.62|514.82|517.71|514.91|517.62|514.82|0
1652851500000|2022-05-18 05:25:00|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1652851510000|2022-05-18 05:25:10|517.62|514.82|517.62|514.82|517.62|514.82|517.62|514.82|0
1652851520000|2022-05-18 05:25:20|517.71|514.91|517.79|514.99|517.79|514.99|517.71|514.91|0
1652851530000|2022-05-18 05:25:30|517.89|515.09|517.79|514.99|517.89|515.09|517.79|514.99|0
1652851550000|2022-05-18 05:25:50|518.15|515.35|518.33|515.53|518.33|515.53|518.15|515.35|0
1652851560000|2022-05-18 05:26:00|518.42|515.62|518.5|515.7|518.5|515.7|518.33|515.53|0
1652851570000|2022-05-18 05:26:10|518.68|515.88|518.5|515.7|518.68|515.88|518.5|515.7|0
1652851580000|2022-05-18 05:26:20|518.68|515.88|518.5|515.7|518.68|515.88|518.5|515.7|0
1652851590000|2022-05-18 05:26:30|518.68|515.88|518.68|515.88|518.68|515.88|518.5|515.7|0
1652851600000|2022-05-18 05:26:40|518.5|515.7|518.6|515.8|518.6|515.8|518.5|515.7|0
1652851610000|2022-05-18 05:26:50|518.68|515.88|518.68|515.88|518.68|515.88|518.6|515.8|0
1652851620000|2022-05-18 05:27:00|518.5|515.7|518.33|515.53|518.5|515.7|518.33|515.53|0
1652851640000|2022-05-18 05:27:20|518.15|515.35|517.97|515.17|518.15|515.35|517.97|515.17|0
1652851660000|2022-05-18 05:27:40|518.15|515.35|518.15|515.35|518.15|515.35|518.15|515.35|0
1652851690000|2022-05-18 05:28:10|517.97|515.17|517.97|515.17|517.97|515.17|517.97|515.17|0
1652851710000|2022-05-18 05:28:30|518.15|515.35|517.79|514.99|518.15|515.35|517.79|514.99|0
1652851720000|2022-05-18 05:28:40|517.88|515.08|517.79|514.99|517.88|515.08|517.79|514.99|0
1652851730000|2022-05-18 05:28:50|517.44|514.64|517.08|514.28|517.44|514.64|517.08|514.28|0
1652851740000|2022-05-18 05:29:00|517.26|514.46|517.44|514.64|517.44|514.64|517.26|514.46|0
1652851750000|2022-05-18 05:29:10|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1652851760000|2022-05-18 05:29:20|517.62|514.82|517.79|514.99|517.79|514.99|517.62|514.82|0
1652851770000|2022-05-18 05:29:30|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1652851780000|2022-05-18 05:29:40|517.97|515.17|517.88|515.08|517.97|515.17|517.88|515.08|0
1652851790000|2022-05-18 05:29:50|517.79|514.99|517.61|514.81|517.79|514.99|517.61|514.81|0
1652851800000|2022-05-18 05:30:00|517.79|514.99|517.97|515.17|517.97|515.17|517.79|514.99|0
1652851810000|2022-05-18 05:30:10|518.15|515.35|517.79|514.99|518.15|515.35|517.79|514.99|0
1652851820000|2022-05-18 05:30:20|517.44|514.64|517.61|514.81|517.61|514.81|517.44|514.64|0
1652851830000|2022-05-18 05:30:30|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1652851840000|2022-05-18 05:30:40|517.61|514.81|517.08|514.28|517.61|514.81|517.08|514.28|0
1652851850000|2022-05-18 05:30:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652851860000|2022-05-18 05:31:00|516.91|514.11|517.08|514.28|517.08|514.28|516.91|514.11|0
1652851870000|2022-05-18 05:31:10|516.91|514.11|516.91|514.11|517.08|514.28|516.91|514.11|0
1652851880000|2022-05-18 05:31:20|517|514.2|517.08|514.28|517.08|514.28|517|514.2|0
1652851890000|2022-05-18 05:31:30|516.91|514.11|516.55|513.75|516.91|514.11|516.55|513.75|0
1652851910000|2022-05-18 05:31:50|516.47|513.67|516.02|513.22|516.47|513.67|516.02|513.22|0
1652851920000|2022-05-18 05:32:00|516.11|513.31|516.2|513.4|516.2|513.4|516.11|513.31|0
1652851940000|2022-05-18 05:32:20|516.29|513.49|516.73|513.93|516.73|513.93|516.29|513.49|0
1652851960000|2022-05-18 05:32:40|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1652851970000|2022-05-18 05:32:50|517.08|514.28|517.08|514.28|517.08|514.28|517.08|514.28|0
1652851980000|2022-05-18 05:33:00|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1652851990000|2022-05-18 05:33:10|517.08|514.28|517.08|514.28|517.08|514.28|517.08|514.28|0
1652852000000|2022-05-18 05:33:20|517|514.2|516.73|513.93|517|514.2|516.73|513.93|0
1652852010000|2022-05-18 05:33:30|516.64|513.84|517.08|514.28|517.08|514.28|516.64|513.84|0
1652852020000|2022-05-18 05:33:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1652852030000|2022-05-18 05:33:50|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1652852040000|2022-05-18 05:34:00|517.08|514.28|517.08|514.28|517.08|514.28|517.08|514.28|0
1652852050000|2022-05-18 05:34:10|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1652852060000|2022-05-18 05:34:20|516.73|513.93|516.55|513.75|516.73|513.93|516.55|513.75|0
1652852090000|2022-05-18 05:34:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852100000|2022-05-18 05:35:00|516.82|514.02|516.73|513.93|516.82|514.02|516.73|513.93|0
1652852110000|2022-05-18 05:35:10|516.55|513.75|516.55|513.75|516.64|513.84|516.55|513.75|0
1652852120000|2022-05-18 05:35:20|516.73|513.93|516.73|513.93|516.73|513.93|516.55|513.75|0
1652852140000|2022-05-18 05:35:40|516.55|513.75|516.73|513.93|516.73|513.93|516.55|513.75|0
1652852150000|2022-05-18 05:35:50|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1652852160000|2022-05-18 05:36:00|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652852170000|2022-05-18 05:36:10|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852180000|2022-05-18 05:36:20|516.64|513.84|516.55|513.75|516.64|513.84|516.55|513.75|0
1652852210000|2022-05-18 05:36:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852220000|2022-05-18 05:37:00|516.64|513.84|516.64|513.84|516.64|513.84|516.55|513.75|0
1652852230000|2022-05-18 05:37:10|516.55|513.75|516.55|513.75|516.73|513.93|516.55|513.75|0
1652852240000|2022-05-18 05:37:20|516.73|513.93|516.82|514.02|516.82|514.02|516.73|513.93|0
1652852250000|2022-05-18 05:37:30|516.9|514.1|516.9|514.1|517|514.2|516.9|514.1|0
1652852260000|2022-05-18 05:37:40|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852270000|2022-05-18 05:37:50|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652852290000|2022-05-18 05:38:10|516.37|513.57|516.46|513.66|516.46|513.66|516.37|513.57|0
1652852310000|2022-05-18 05:38:30|516.37|513.57|516.73|513.93|516.73|513.93|516.37|513.57|0
1652852320000|2022-05-18 05:38:40|516.64|513.84|516.64|513.84|516.73|513.93|516.64|513.84|0
1652852330000|2022-05-18 05:38:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852340000|2022-05-18 05:39:00|516.55|513.75|516.73|513.93|516.73|513.93|516.55|513.75|0
1652852350000|2022-05-18 05:39:10|516.82|514.02|516.73|513.93|516.99|514.19|516.73|513.93|0
1652852360000|2022-05-18 05:39:20|516.55|513.75|516.64|513.84|516.73|513.93|516.55|513.75|0
1652852370000|2022-05-18 05:39:30|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652852380000|2022-05-18 05:39:40|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652852390000|2022-05-18 05:39:50|516.64|513.84|516.9|514.1|516.9|514.1|516.64|513.84|0
1652852400000|2022-05-18 05:40:00|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652852410000|2022-05-18 05:40:10|517.26|514.46|517.08|514.28|517.26|514.46|517.08|514.28|0
1652852420000|2022-05-18 05:40:20|517.17|514.37|517.08|514.28|517.17|514.37|517.08|514.28|0
1652852430000|2022-05-18 05:40:30|516.9|514.1|516.72|513.92|516.9|514.1|516.72|513.92|0
1652852440000|2022-05-18 05:40:40|516.99|514.19|516.99|514.19|516.99|514.19|516.9|514.1|0
1652852450000|2022-05-18 05:40:50|516.9|514.1|517.08|514.28|517.08|514.28|516.9|514.1|0
1652852470000|2022-05-18 05:41:10|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1652852480000|2022-05-18 05:41:20|517.43|514.63|517.35|514.55|517.43|514.63|517.26|514.46|0
1652852490000|2022-05-18 05:41:30|517.26|514.46|517.43|514.63|517.43|514.63|517.26|514.46|0
1652852500000|2022-05-18 05:41:40|517.26|514.46|516.9|514.1|517.26|514.46|516.9|514.1|0
1652852520000|2022-05-18 05:42:00|517.08|514.28|516.9|514.1|517.08|514.28|516.9|514.1|0
1652852530000|2022-05-18 05:42:10|517.26|514.46|516.99|514.19|517.26|514.46|516.99|514.19|0
1652852540000|2022-05-18 05:42:20|517.08|514.28|517.08|514.28|517.08|514.28|516.99|514.19|0
1652852550000|2022-05-18 05:42:30|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1652852570000|2022-05-18 05:42:50|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652852580000|2022-05-18 05:43:00|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1652852590000|2022-05-18 05:43:10|516.82|514.02|516.72|513.92|516.82|514.02|516.72|513.92|0
1652852600000|2022-05-18 05:43:20|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652852610000|2022-05-18 05:43:30|516.72|513.92|516.46|513.66|516.72|513.92|516.46|513.66|0
1652852620000|2022-05-18 05:43:40|516.55|513.75|516.19|513.39|516.55|513.75|516.19|513.39|0
1652852640000|2022-05-18 05:44:00|516.02|513.22|516.02|513.22|516.02|513.22|516.02|513.22|0
1652852650000|2022-05-18 05:44:10|515.93|513.13|515.93|513.13|515.93|513.13|515.93|513.13|0
1652852660000|2022-05-18 05:44:20|516.02|513.22|516.02|513.22|516.02|513.22|515.84|513.04|0
1652852670000|2022-05-18 05:44:30|515.84|513.04|515.84|513.04|515.84|513.04|515.84|513.04|0
1652852680000|2022-05-18 05:44:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652852690000|2022-05-18 05:44:50|515.48|512.68|515.48|512.68|515.66|512.86|515.48|512.68|0
1652852700000|2022-05-18 05:45:00|515.31|512.51|515.31|512.51|515.31|512.51|515.31|512.51|0
1652852710000|2022-05-18 05:45:10|515.48|512.68|515.66|512.86|515.66|512.86|515.48|512.68|0
1652852720000|2022-05-18 05:45:20|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652852730000|2022-05-18 05:45:30|515.13|512.33|515.31|512.51|515.31|512.51|515.13|512.33|0
1652852740000|2022-05-18 05:45:40|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652852750000|2022-05-18 05:45:50|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1652852760000|2022-05-18 05:46:00|515.31|512.51|515.4|512.6|515.4|512.6|515.31|512.51|0
1652852770000|2022-05-18 05:46:10|515.48|512.68|515.31|512.51|515.48|512.68|515.31|512.51|0
1652852790000|2022-05-18 05:46:30|515.48|512.68|515.4|512.6|515.48|512.68|515.4|512.6|0
1652852800000|2022-05-18 05:46:40|515.31|512.51|515.31|512.51|515.48|512.68|515.31|512.51|0
1652852810000|2022-05-18 05:46:50|515.4|512.6|515.04|512.24|515.4|512.6|514.95|512.15|0
1652852820000|2022-05-18 05:47:00|515.13|512.33|515.04|512.24|515.13|512.33|515.04|512.24|0
1652852830000|2022-05-18 05:47:10|514.95|512.15|514.78|511.98|514.95|512.15|514.6|511.8|0
1652852840000|2022-05-18 05:47:20|514.95|512.15|514.95|512.15|515.13|512.33|514.95|512.15|0
1652852850000|2022-05-18 05:47:30|515.13|512.33|514.95|512.15|515.13|512.33|514.95|512.15|0
1652852870000|2022-05-18 05:47:50|515.04|512.24|515.31|512.51|515.31|512.51|515.04|512.24|0
1652852880000|2022-05-18 05:48:00|515.04|512.24|514.95|512.15|515.13|512.33|514.95|512.15|0
1652852890000|2022-05-18 05:48:10|515.04|512.24|515.31|512.51|515.31|512.51|515.04|512.24|0
1652852900000|2022-05-18 05:48:20|515.22|512.42|515.31|512.51|515.31|512.51|515.13|512.33|0
1652852910000|2022-05-18 05:48:30|515.4|512.6|515.48|512.68|515.66|512.86|515.4|512.6|0
1652852920000|2022-05-18 05:48:40|515.66|512.86|515.48|512.68|515.66|512.86|515.48|512.68|0
1652852930000|2022-05-18 05:48:50|515.66|512.86|515.57|512.77|515.66|512.86|515.57|512.77|0
1652852940000|2022-05-18 05:49:00|515.4|512.6|515.13|512.33|515.4|512.6|515.13|512.33|0
1652852950000|2022-05-18 05:49:10|515.31|512.51|515.13|512.33|515.31|512.51|515.13|512.33|0
1652852960000|2022-05-18 05:49:20|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1652852970000|2022-05-18 05:49:30|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652852980000|2022-05-18 05:49:40|515.66|512.86|515.31|512.51|515.66|512.86|515.31|512.51|0
1652852990000|2022-05-18 05:49:50|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1652853020000|2022-05-18 05:50:20|514.87|512.07|514.77|511.97|514.87|512.07|514.77|511.97|0
1652853030000|2022-05-18 05:50:30|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1652853040000|2022-05-18 05:50:40|515.13|512.33|515.48|512.68|515.57|512.77|515.13|512.33|0
1652853050000|2022-05-18 05:50:50|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652853060000|2022-05-18 05:51:00|515.31|512.51|515.31|512.51|515.31|512.51|515.13|512.33|0
1652853070000|2022-05-18 05:51:10|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652853080000|2022-05-18 05:51:20|515.31|512.51|514.77|511.97|515.4|512.6|514.77|511.97|0
1652853100000|2022-05-18 05:51:40|514.87|512.07|514.95|512.15|514.95|512.15|514.87|512.07|0
1652853110000|2022-05-18 05:51:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1652853120000|2022-05-18 05:52:00|514.95|512.15|515.04|512.24|515.13|512.33|514.95|512.15|0
1652853130000|2022-05-18 05:52:10|514.95|512.15|514.95|512.15|515.22|512.42|514.95|512.15|0
1652853150000|2022-05-18 05:52:30|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1652853160000|2022-05-18 05:52:40|514.42|511.62|514.07|511.27|514.42|511.62|514.07|511.27|0
1652853170000|2022-05-18 05:52:50|514.24|511.44|514.07|511.27|514.24|511.44|514.07|511.27|0
1652853180000|2022-05-18 05:53:00|514.16|511.36|514.24|511.44|514.24|511.44|514.16|511.36|0
1652853190000|2022-05-18 05:53:10|514.16|511.36|514.07|511.27|514.24|511.44|514.07|511.27|0
1652853200000|2022-05-18 05:53:20|514.16|511.36|513.63|510.83|514.16|511.36|513.54|510.74|0
1652853210000|2022-05-18 05:53:30|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1652853220000|2022-05-18 05:53:40|513.89|511.09|513.81|511.01|513.89|511.09|513.81|511.01|0
1652853230000|2022-05-18 05:53:50|514.24|511.44|514.07|511.27|514.24|511.44|513.98|511.18|0
1652853240000|2022-05-18 05:54:00|513.89|511.09|513.71|510.91|513.89|511.09|513.71|510.91|0
1652853250000|2022-05-18 05:54:10|513.54|510.74|512.83|510.03|513.54|510.74|512.83|510.03|0
1652853260000|2022-05-18 05:54:20|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1652853270000|2022-05-18 05:54:30|513.1|510.3|513.18|510.38|513.18|510.38|513.1|510.3|0
1652853280000|2022-05-18 05:54:40|513.36|510.56|513.45|510.65|513.45|510.65|513.36|510.56|0
1652853290000|2022-05-18 05:54:50|513.81|511.01|513.54|510.74|513.81|511.01|513.54|510.74|0
1652853300000|2022-05-18 05:55:00|513.36|510.56|513.45|510.65|513.54|510.74|513.36|510.56|0
1652853310000|2022-05-18 05:55:10|513.36|510.56|513.18|510.38|513.36|510.56|513.18|510.38|0
1652853320000|2022-05-18 05:55:20|513.01|510.21|513.18|510.38|513.18|510.38|513.01|510.21|0
1652853330000|2022-05-18 05:55:30|513.28|510.48|513.1|510.3|513.28|510.48|513.1|510.3|0
1652853340000|2022-05-18 05:55:40|513.18|510.38|512.83|510.03|513.18|510.38|512.83|510.03|0
1652853360000|2022-05-18 05:56:00|513.01|510.21|513.01|510.21|513.1|510.3|513.01|510.21|0
1652853370000|2022-05-18 05:56:10|513.18|510.38|513.01|510.21|513.18|510.38|513.01|510.21|0
1652853380000|2022-05-18 05:56:20|513.18|510.38|513.18|510.38|513.18|510.38|513.1|510.3|0
1652853390000|2022-05-18 05:56:30|513.1|510.3|512.83|510.03|513.1|510.3|512.83|510.03|0
1652853400000|2022-05-18 05:56:40|512.75|509.95|512.65|509.85|512.83|510.03|512.65|509.85|0
1652853410000|2022-05-18 05:56:50|512.83|510.03|512.3|509.5|512.83|510.03|512.3|509.5|0
1652853420000|2022-05-18 05:57:00|512.48|509.68|512.65|509.85|512.65|509.85|512.48|509.68|0
1652853430000|2022-05-18 05:57:10|512.83|510.03|512.83|510.03|512.83|510.03|512.65|509.85|0
1652853440000|2022-05-18 05:57:20|513.01|510.21|512.83|510.03|513.01|510.21|512.83|510.03|0
1652853450000|2022-05-18 05:57:30|512.75|509.95|512.48|509.68|512.75|509.95|512.48|509.68|0
1652853460000|2022-05-18 05:57:40|512.3|509.5|512.48|509.68|512.48|509.68|512.3|509.5|0
1652853470000|2022-05-18 05:57:50|512.3|509.5|512.12|509.32|512.3|509.5|512.12|509.32|0
1652853480000|2022-05-18 05:58:00|511.95|509.15|512.48|509.68|512.48|509.68|511.95|509.15|0
1652853490000|2022-05-18 05:58:10|512.3|509.5|512.48|509.68|512.48|509.68|512.3|509.5|0
1652853510000|2022-05-18 05:58:30|512.39|509.59|511.95|509.15|512.39|509.59|511.95|509.15|0
1652853520000|2022-05-18 05:58:40|512.12|509.32|512.39|509.59|512.39|509.59|512.12|509.32|0
1652853530000|2022-05-18 05:58:50|512.3|509.5|512.3|509.5|512.3|509.5|512.12|509.32|0
1652853540000|2022-05-18 05:59:00|512.12|509.32|512.12|509.32|512.12|509.32|511.95|509.15|0
1652853550000|2022-05-18 05:59:10|512.04|509.24|512.3|509.5|512.3|509.5|512.04|509.24|0
1652853560000|2022-05-18 05:59:20|512.22|509.42|512.12|509.32|512.22|509.42|512.12|509.32|0
1652853570000|2022-05-18 05:59:30|512.22|509.42|512.48|509.68|512.48|509.68|512.22|509.42|0
1652853580000|2022-05-18 05:59:40|512.3|509.5|512.48|509.68|512.65|509.85|512.3|509.5|0
1652853590000|2022-05-18 05:59:50|512.65|509.85|512.65|509.85|512.65|509.85|512.48|509.68|0
1652853600000|2022-05-18 06:00:00|512.12|509.32|513.01|510.21|513.01|510.21|512.12|509.32|0
1652853610000|2022-05-18 06:00:10|513.53|510.73|513.53|510.73|513.71|510.91|513.53|510.73|0
1652853620000|2022-05-18 06:00:20|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1652853630000|2022-05-18 06:00:30|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1652853640000|2022-05-18 06:00:40|513.71|510.91|514.06|511.26|514.06|511.26|513.71|510.91|0
1652853650000|2022-05-18 06:00:50|513.89|511.09|513.27|510.47|513.89|511.09|513.27|510.47|0
1652853660000|2022-05-18 06:01:00|513.01|510.21|512.83|510.03|513.01|510.21|512.83|510.03|0
1652853670000|2022-05-18 06:01:10|512.92|510.12|512.65|509.85|512.92|510.12|512.65|509.85|0
1652853680000|2022-05-18 06:01:20|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1652853690000|2022-05-18 06:01:30|512.74|509.94|512.48|509.68|512.74|509.94|512.48|509.68|0
1652853700000|2022-05-18 06:01:40|512.57|509.77|512.3|509.5|512.57|509.77|512.12|509.32|0
1652853710000|2022-05-18 06:01:50|512.48|509.68|512.12|509.32|512.65|509.85|512.12|509.32|0
1652853720000|2022-05-18 06:02:00|511.86|509.06|511.69|508.89|512.12|509.32|511.69|508.89|0
1652853730000|2022-05-18 06:02:10|511.77|508.97|511.86|509.06|511.86|509.06|511.16|508.36|0
1652853740000|2022-05-18 06:02:20|511.77|508.97|511.95|509.15|511.95|509.15|511.77|508.97|0
1652853750000|2022-05-18 06:02:30|512.3|509.5|512.12|509.32|512.3|509.5|512.12|509.32|0
1652853760000|2022-05-18 06:02:40|512.3|509.5|512.83|510.03|512.83|510.03|512.3|509.5|0
1652853770000|2022-05-18 06:02:50|512.65|509.85|512.12|509.32|512.65|509.85|512.12|509.32|0
1652853780000|2022-05-18 06:03:00|511.95|509.15|511.95|509.15|512.12|509.32|511.95|509.15|0
1652853790000|2022-05-18 06:03:10|512.12|509.32|512.3|509.5|512.3|509.5|511.77|508.97|0
1652853800000|2022-05-18 06:03:20|512.21|509.41|512.3|509.5|512.3|509.5|512.21|509.41|0
1652853810000|2022-05-18 06:03:30|512.12|509.32|511.59|508.79|512.12|509.32|511.59|508.79|0
1652853830000|2022-05-18 06:03:50|511.42|508.62|511.24|508.44|511.42|508.62|511.24|508.44|0
1652853840000|2022-05-18 06:04:00|511.42|508.62|511.42|508.62|511.42|508.62|511.42|508.62|0
1652853850000|2022-05-18 06:04:10|511.24|508.44|511.42|508.62|511.42|508.62|511.24|508.44|0
1652853860000|2022-05-18 06:04:20|511.59|508.79|511.59|508.79|511.59|508.79|511.59|508.79|0
1652853870000|2022-05-18 06:04:30|511.86|509.06|511.59|508.79|511.95|509.15|511.59|508.79|0
1652853880000|2022-05-18 06:04:40|511.51|508.71|511.33|508.53|511.51|508.71|511.24|508.44|0
1652853890000|2022-05-18 06:04:50|511.24|508.44|511.07|508.27|511.33|508.53|511.07|508.27|0
1652853900000|2022-05-18 06:05:00|511.16|508.36|511.24|508.44|511.24|508.44|511.07|508.27|0
1652853910000|2022-05-18 06:05:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652853920000|2022-05-18 06:05:20|511.24|508.44|511.42|508.62|511.42|508.62|511.24|508.44|0
1652853930000|2022-05-18 06:05:30|511.59|508.79|511.95|509.15|511.95|509.15|511.59|508.79|0
1652853940000|2022-05-18 06:05:40|512.12|509.32|512.21|509.41|512.65|509.85|512.12|509.32|0
1652853950000|2022-05-18 06:05:50|512.3|509.5|512.12|509.32|512.3|509.5|512.12|509.32|0
1652853960000|2022-05-18 06:06:00|512.3|509.5|512.12|509.32|512.3|509.5|512.12|509.32|0
1652853970000|2022-05-18 06:06:10|512.3|509.5|512.12|509.32|512.39|509.59|512.12|509.32|0
1652853980000|2022-05-18 06:06:20|512.3|509.5|512.47|509.67|512.47|509.67|512.3|509.5|0
1652853990000|2022-05-18 06:06:30|513|510.2|513.53|510.73|513.53|510.73|513|510.2|0
1652854000000|2022-05-18 06:06:40|513.36|510.56|513.36|510.56|513.71|510.91|513.36|510.56|0
1652854010000|2022-05-18 06:06:50|513.18|510.38|513.53|510.73|513.53|510.73|513.18|510.38|0
1652854020000|2022-05-18 06:07:00|513.45|510.65|513.45|510.65|513.53|510.73|513.45|510.65|0
1652854030000|2022-05-18 06:07:10|513.53|510.73|513.71|510.91|513.71|510.91|513.53|510.73|0
1652854040000|2022-05-18 06:07:20|513.89|511.09|513.71|510.91|513.89|511.09|513.71|510.91|0
1652854050000|2022-05-18 06:07:30|513.89|511.09|513.71|510.91|513.89|511.09|513.71|510.91|0
1652854060000|2022-05-18 06:07:40|513.89|511.09|513.89|511.09|513.98|511.18|513.89|511.09|0
1652854070000|2022-05-18 06:07:50|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1652854080000|2022-05-18 06:08:00|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1652854090000|2022-05-18 06:08:10|513.89|511.09|513.71|510.91|513.89|511.09|513.71|510.91|0
1652854100000|2022-05-18 06:08:20|513.89|511.09|513.71|510.91|513.89|511.09|513.53|510.73|0
1652854110000|2022-05-18 06:08:30|513.8|511|513.71|510.91|513.8|511|513.53|510.73|0
1652854120000|2022-05-18 06:08:40|513.89|511.09|513.8|511|513.89|511.09|513.71|510.91|0
1652854130000|2022-05-18 06:08:50|513.71|510.91|513.98|511.18|513.98|511.18|513.71|510.91|0
1652854140000|2022-05-18 06:09:00|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1652854150000|2022-05-18 06:09:10|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1652854160000|2022-05-18 06:09:20|513.88|511.08|514.06|511.26|514.06|511.26|513.88|511.08|0
1652854180000|2022-05-18 06:09:40|513.88|511.08|513.88|511.08|513.88|511.08|513.71|510.91|0
1652854190000|2022-05-18 06:09:50|513.98|511.18|513.88|511.08|513.98|511.18|513.88|511.08|0
1652854200000|2022-05-18 06:10:00|514.06|511.26|514.06|511.26|514.06|511.26|513.98|511.18|0
1652854210000|2022-05-18 06:10:10|514.41|511.61|515.04|512.24|515.04|512.24|514.41|511.61|0
1652854220000|2022-05-18 06:10:20|515.21|512.41|515.21|512.41|515.74|512.94|515.21|512.41|0
1652854230000|2022-05-18 06:10:30|515.39|512.59|515.65|512.85|515.65|512.85|515.3|512.5|0
1652854240000|2022-05-18 06:10:40|515.83|513.03|516.01|513.21|516.01|513.21|515.83|513.03|0
1652854250000|2022-05-18 06:10:50|515.83|513.03|515.83|513.03|516.01|513.21|515.83|513.03|0
1652854260000|2022-05-18 06:11:00|515.65|512.85|515.65|512.85|515.83|513.03|515.48|512.68|0
1652854270000|2022-05-18 06:11:10|515.47|512.67|515.57|512.77|515.57|512.77|515.47|512.67|0
1652854280000|2022-05-18 06:11:20|515.47|512.67|515.65|512.85|515.65|512.85|515.47|512.67|0
1652854290000|2022-05-18 06:11:30|515.83|513.03|515.65|512.85|515.83|513.03|515.65|512.85|0
1652854300000|2022-05-18 06:11:40|515.83|513.03|515.47|512.67|515.83|513.03|515.47|512.67|0
1652854310000|2022-05-18 06:11:50|515.57|512.77|515.57|512.77|515.57|512.77|515.47|512.67|0
1652854320000|2022-05-18 06:12:00|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1652854330000|2022-05-18 06:12:10|515.57|512.77|515.65|512.85|515.65|512.85|515.57|512.77|0
1652854340000|2022-05-18 06:12:20|515.74|512.94|516.01|513.21|516.01|513.21|515.65|512.85|0
1652854350000|2022-05-18 06:12:30|515.83|513.03|515.92|513.12|515.92|513.12|515.65|512.85|0
1652854360000|2022-05-18 06:12:40|516.01|513.21|515.74|512.94|516.01|513.21|515.74|512.94|0
1652854370000|2022-05-18 06:12:50|515.83|513.03|515.65|512.85|515.83|513.03|515.65|512.85|0
1652854380000|2022-05-18 06:13:00|515.47|512.67|515.47|512.67|515.47|512.67|515.3|512.5|0
1652854390000|2022-05-18 06:13:10|515.57|512.77|515.74|512.94|515.74|512.94|515.57|512.77|0
1652854400000|2022-05-18 06:13:20|515.65|512.85|515.83|513.03|515.83|513.03|515.65|512.85|0
1652854410000|2022-05-18 06:13:30|515.65|512.85|515.47|512.67|515.65|512.85|515.47|512.67|0
1652854420000|2022-05-18 06:13:40|515.57|512.77|515.12|512.32|515.57|512.77|515.12|512.32|0
1652854430000|2022-05-18 06:13:50|514.94|512.14|514.94|512.14|515.12|512.32|514.94|512.14|0
1652854440000|2022-05-18 06:14:00|515.12|512.32|514.94|512.14|515.12|512.32|514.94|512.14|0
1652854450000|2022-05-18 06:14:10|515.04|512.24|514.94|512.14|515.04|512.24|514.94|512.14|0
1652854460000|2022-05-18 06:14:20|515.3|512.5|515.47|512.67|515.47|512.67|515.3|512.5|0
1652854470000|2022-05-18 06:14:30|515.65|512.85|515.12|512.32|515.65|512.85|515.12|512.32|0
1652854480000|2022-05-18 06:14:40|515.3|512.5|515.12|512.32|515.3|512.5|515.12|512.32|0
1652854490000|2022-05-18 06:14:50|515.21|512.41|515.12|512.32|515.21|512.41|515.12|512.32|0
1652854500000|2022-05-18 06:15:00|515.21|512.41|515.3|512.5|515.3|512.5|515.21|512.41|0
1652854510000|2022-05-18 06:15:10|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1652854520000|2022-05-18 06:15:20|515.03|512.23|515.03|512.23|515.12|512.32|515.03|512.23|0
1652854530000|2022-05-18 06:15:30|515.21|512.41|515.3|512.5|515.47|512.67|515.21|512.41|0
1652854540000|2022-05-18 06:15:40|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1652854550000|2022-05-18 06:15:50|514.94|512.14|514.59|511.79|514.94|512.14|514.59|511.79|0
1652854560000|2022-05-18 06:16:00|514.06|511.26|513.97|511.17|514.06|511.26|513.88|511.08|0
1652854570000|2022-05-18 06:16:10|514.06|511.26|514.15|511.35|514.15|511.35|514.06|511.26|0
1652854580000|2022-05-18 06:16:20|514.06|511.26|513.88|511.08|514.06|511.26|513.88|511.08|0
1652854590000|2022-05-18 06:16:30|514.06|511.26|513.88|511.08|514.06|511.26|513.88|511.08|0
1652854600000|2022-05-18 06:16:40|513.97|511.17|513.88|511.08|513.97|511.17|513.88|511.08|0
1652854610000|2022-05-18 06:16:50|513.97|511.17|514.33|511.53|514.41|511.61|513.97|511.17|0
1652854620000|2022-05-18 06:17:00|514.24|511.44|513.88|511.08|514.24|511.44|513.8|511|0
1652854630000|2022-05-18 06:17:10|513.8|511|514.06|511.26|514.06|511.26|513.8|511|0
1652854640000|2022-05-18 06:17:20|514.41|511.61|514.24|511.44|514.5|511.7|514.24|511.44|0
1652854650000|2022-05-18 06:17:30|514.41|511.61|514.77|511.97|514.77|511.97|514.41|511.61|0
1652854660000|2022-05-18 06:17:40|514.59|511.79|514.41|511.61|514.59|511.79|514.41|511.61|0
1652854670000|2022-05-18 06:17:50|514.24|511.44|514.59|511.79|514.59|511.79|513.97|511.17|0
1652854680000|2022-05-18 06:18:00|514.5|511.7|514.41|511.61|514.59|511.79|514.41|511.61|0
1652854690000|2022-05-18 06:18:10|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1652854700000|2022-05-18 06:18:20|514.5|511.7|514.94|512.14|514.94|512.14|514.5|511.7|0
1652854710000|2022-05-18 06:18:30|514.68|511.88|514.59|511.79|514.68|511.88|514.59|511.79|0
1652854730000|2022-05-18 06:18:50|514.41|511.61|514.5|511.7|514.5|511.7|514.41|511.61|0
1652854740000|2022-05-18 06:19:00|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1652854750000|2022-05-18 06:19:10|514.41|511.61|513.8|511|514.41|511.61|513.7|510.9|0
1652854760000|2022-05-18 06:19:20|514.06|511.26|514.06|511.26|514.06|511.26|513.97|511.17|0
1652854770000|2022-05-18 06:19:30|514.23|511.43|514.06|511.26|514.41|511.61|514.06|511.26|0
1652854780000|2022-05-18 06:19:40|514.33|511.53|514.59|511.79|514.59|511.79|514.33|511.53|0
1652854790000|2022-05-18 06:19:50|514.76|511.96|514.68|511.88|514.76|511.96|514.68|511.88|0
1652854800000|2022-05-18 06:20:00|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1652854810000|2022-05-18 06:20:10|514.68|511.88|514.94|512.14|514.94|512.14|514.68|511.88|0
1652854820000|2022-05-18 06:20:20|514.86|512.06|514.94|512.14|515.03|512.23|514.86|512.06|0
1652854830000|2022-05-18 06:20:30|515.12|512.32|514.94|512.14|515.12|512.32|514.94|512.14|0
1652854840000|2022-05-18 06:20:40|514.76|511.96|515.03|512.23|515.03|512.23|514.76|511.96|0
1652854850000|2022-05-18 06:20:50|514.94|512.14|514.94|512.14|514.94|512.14|514.94|512.14|0
1652854860000|2022-05-18 06:21:00|514.86|512.06|514.94|512.14|514.94|512.14|514.68|511.88|0
1652854870000|2022-05-18 06:21:10|515.12|512.32|515.29|512.49|515.29|512.49|515.12|512.32|0
1652854880000|2022-05-18 06:21:20|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1652854890000|2022-05-18 06:21:30|515.29|512.49|515.12|512.32|515.29|512.49|515.12|512.32|0
1652854900000|2022-05-18 06:21:40|514.94|512.14|515.03|512.23|515.12|512.32|514.94|512.14|0
1652854910000|2022-05-18 06:21:50|515.12|512.32|515.03|512.23|515.12|512.32|515.03|512.23|0
1652854920000|2022-05-18 06:22:00|515.29|512.49|516.18|513.38|516.18|513.38|515.29|512.49|0
1652854930000|2022-05-18 06:22:10|515.83|513.03|515.65|512.85|516|513.2|515.65|512.85|0
1652854940000|2022-05-18 06:22:20|515.82|513.02|516|513.2|516|513.2|515.82|513.02|0
1652854950000|2022-05-18 06:22:30|516.36|513.56|516|513.2|516.36|513.56|516|513.2|0
1652854960000|2022-05-18 06:22:40|515.82|513.02|516.18|513.38|516.18|513.38|515.56|512.76|0
1652854970000|2022-05-18 06:22:50|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1652854980000|2022-05-18 06:23:00|516|513.2|516|513.2|516|513.2|516|513.2|0
1652854990000|2022-05-18 06:23:10|516.18|513.38|516.36|513.56|516.36|513.56|516.18|513.38|0
1652855000000|2022-05-18 06:23:20|516.18|513.38|516.18|513.38|516.27|513.47|516.18|513.38|0
1652855010000|2022-05-18 06:23:30|516.36|513.56|516|513.2|516.36|513.56|516|513.2|0
1652855020000|2022-05-18 06:23:40|516.09|513.29|516.18|513.38|516.18|513.38|516.09|513.29|0
1652855030000|2022-05-18 06:23:50|516.36|513.56|516.18|513.38|516.36|513.56|516.18|513.38|0
1652855040000|2022-05-18 06:24:00|516.09|513.29|515.65|512.85|516.09|513.29|515.56|512.76|0
1652855050000|2022-05-18 06:24:10|515.82|513.02|515.47|512.67|516|513.2|515.47|512.67|0
1652855060000|2022-05-18 06:24:20|515.12|512.32|515.47|512.67|515.47|512.67|515.12|512.32|0
1652855070000|2022-05-18 06:24:30|515.56|512.76|515.65|512.85|515.74|512.94|515.56|512.76|0
1652855080000|2022-05-18 06:24:40|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652855090000|2022-05-18 06:24:50|515.92|513.12|515.74|512.94|515.92|513.12|515.65|512.85|0
1652855100000|2022-05-18 06:25:00|515.56|512.76|515.29|512.49|515.56|512.76|515.29|512.49|0
1652855110000|2022-05-18 06:25:10|515.12|512.32|514.94|512.14|515.12|512.32|514.85|512.05|0
1652855120000|2022-05-18 06:25:20|515.12|512.32|515.47|512.67|515.47|512.67|515.12|512.32|0
1652855130000|2022-05-18 06:25:30|515.56|512.76|515.47|512.67|515.56|512.76|515.47|512.67|0
1652855140000|2022-05-18 06:25:40|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1652855150000|2022-05-18 06:25:50|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652855160000|2022-05-18 06:26:00|515.65|512.85|515.82|513.02|515.82|513.02|515.65|512.85|0
1652855170000|2022-05-18 06:26:10|515.65|512.85|515.65|512.85|515.82|513.02|515.65|512.85|0
1652855180000|2022-05-18 06:26:20|515.56|512.76|515.65|512.85|515.74|512.94|515.56|512.76|0
1652855190000|2022-05-18 06:26:30|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1652855200000|2022-05-18 06:26:40|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652855210000|2022-05-18 06:26:50|515.47|512.67|515.29|512.49|515.47|512.67|515.29|512.49|0
1652855220000|2022-05-18 06:27:00|515.56|512.76|515.65|512.85|515.65|512.85|515.56|512.76|0
1652855230000|2022-05-18 06:27:10|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652855240000|2022-05-18 06:27:20|515.65|512.85|515.47|512.67|515.65|512.85|515.47|512.67|0
1652855250000|2022-05-18 06:27:30|515.29|512.49|515.12|512.32|515.29|512.49|515.12|512.32|0
1652855260000|2022-05-18 06:27:40|515.29|512.49|515.29|512.49|515.29|512.49|515.12|512.32|0
1652855270000|2022-05-18 06:27:50|515.56|512.76|515.47|512.67|515.65|512.85|515.47|512.67|0
1652855280000|2022-05-18 06:28:00|515.38|512.58|515.65|512.85|515.65|512.85|515.29|512.49|0
1652855310000|2022-05-18 06:28:30|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652855320000|2022-05-18 06:28:40|516|513.2|516|513.2|516|513.2|516|513.2|0
1652855340000|2022-05-18 06:29:00|515.65|512.85|515.65|512.85|515.65|512.85|515.47|512.67|0
1652855350000|2022-05-18 06:29:10|515.91|513.11|516|513.2|516|513.2|515.91|513.11|0
1652855360000|2022-05-18 06:29:20|515.82|513.02|515.91|513.11|516.09|513.29|515.82|513.02|0
1652855370000|2022-05-18 06:29:30|516|513.2|515.82|513.02|516.09|513.29|515.82|513.02|0
1652855380000|2022-05-18 06:29:40|516|513.2|516.35|513.55|516.35|513.55|516|513.2|0
1652855390000|2022-05-18 06:29:50|516.53|513.73|516.53|513.73|516.53|513.73|516.45|513.65|0
1652855410000|2022-05-18 06:30:10|516.71|513.91|516.88|514.08|516.88|514.08|516.53|513.73|0
1652855420000|2022-05-18 06:30:20|516.71|513.91|516.88|514.08|516.88|514.08|516.71|513.91|0
1652855430000|2022-05-18 06:30:30|516.71|513.91|516.8|514|516.88|514.08|516.71|513.91|0
1652855440000|2022-05-18 06:30:40|516.71|513.91|517.06|514.26|517.06|514.26|516.71|513.91|0
1652855450000|2022-05-18 06:30:50|516.88|514.08|516.35|513.55|516.88|514.08|516.18|513.38|0
1652855460000|2022-05-18 06:31:00|516.18|513.38|516.35|513.55|516.53|513.73|516.18|513.38|0
1652855480000|2022-05-18 06:31:20|516.27|513.47|516.27|513.47|516.35|513.55|516.18|513.38|0
1652855490000|2022-05-18 06:31:30|516|513.2|515.82|513.02|516|513.2|515.82|513.02|0
1652855510000|2022-05-18 06:31:50|516.27|513.47|516.35|513.55|516.35|513.55|516.18|513.38|0
1652855520000|2022-05-18 06:32:00|516.53|513.73|516.18|513.38|516.53|513.73|516.18|513.38|0
1652855530000|2022-05-18 06:32:10|516.35|513.55|516.44|513.64|516.53|513.73|516.35|513.55|0
1652855540000|2022-05-18 06:32:20|516.35|513.55|516.53|513.73|516.53|513.73|516.35|513.55|0
1652855550000|2022-05-18 06:32:30|516.44|513.64|516.53|513.73|516.53|513.73|516.44|513.64|0
1652855570000|2022-05-18 06:32:50|516.44|513.64|516.71|513.91|516.71|513.91|516.44|513.64|0
1652855580000|2022-05-18 06:33:00|516.53|513.73|516.35|513.55|516.53|513.73|516.27|513.47|0
1652855590000|2022-05-18 06:33:10|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1652855610000|2022-05-18 06:33:30|516.35|513.55|516.44|513.64|516.44|513.64|516.35|513.55|0
1652855620000|2022-05-18 06:33:40|516.35|513.55|516.35|513.55|516.35|513.55|516.35|513.55|0
1652855640000|2022-05-18 06:34:00|516.27|513.47|516.17|513.37|516.27|513.47|516.17|513.37|0
1652855650000|2022-05-18 06:34:10|516|513.2|516|513.2|516|513.2|516|513.2|0
1652855660000|2022-05-18 06:34:20|516.35|513.55|516.71|513.91|516.71|513.91|516.35|513.55|0
1652855680000|2022-05-18 06:34:40|516.62|513.82|516.53|513.73|516.62|513.82|516.53|513.73|0
1652855690000|2022-05-18 06:34:50|516.44|513.64|516.53|513.73|516.53|513.73|516.44|513.64|0
1652855700000|2022-05-18 06:35:00|516.35|513.55|516.62|513.82|516.71|513.91|516.35|513.55|0
1652855710000|2022-05-18 06:35:10|516.71|513.91|516.62|513.82|516.71|513.91|516.62|513.82|0
1652855720000|2022-05-18 06:35:20|516.53|513.73|516.71|513.91|516.71|513.91|516.53|513.73|0
1652855730000|2022-05-18 06:35:30|516.53|513.73|516.98|514.18|517.06|514.26|516.53|513.73|0
1652855740000|2022-05-18 06:35:40|516.97|514.17|517.24|514.44|517.24|514.44|516.97|514.17|0
1652855750000|2022-05-18 06:35:50|516.88|514.08|516.1|513.3|517.06|514.26|516.1|513.3|0
1652855760000|2022-05-18 06:36:00|515.92|513.12|515.84|513.04|515.92|513.12|515.84|513.04|0
1652855770000|2022-05-18 06:36:10|515.74|512.94|517.17|514.37|517.17|514.37|515.74|512.94|0
1652855800000|2022-05-18 06:36:40|516.81|514.01|516.81|514.01|516.81|514.01|516.81|514.01|0
1652855810000|2022-05-18 06:36:50|516.9|514.1|516.9|514.1|516.99|514.19|516.9|514.1|0
1652855820000|2022-05-18 06:37:00|516.99|514.19|516.99|514.19|516.99|514.19|516.81|514.01|0
1652855830000|2022-05-18 06:37:10|516.9|514.1|516.9|514.1|516.99|514.19|516.9|514.1|0
1652855840000|2022-05-18 06:37:20|516.81|514.01|516.99|514.19|516.99|514.19|516.81|514.01|0
1652855850000|2022-05-18 06:37:30|516.9|514.1|516.99|514.19|516.99|514.19|516.9|514.1|0
1652855880000|2022-05-18 06:38:00|516.9|514.1|516.63|513.83|516.9|514.1|516.63|513.83|0
1652855900000|2022-05-18 06:38:20|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652855910000|2022-05-18 06:38:30|516.46|513.66|516.46|513.66|516.46|513.66|516.46|513.66|0
1652855920000|2022-05-18 06:38:40|516.28|513.48|516.28|513.48|516.46|513.66|516.28|513.48|0
1652855930000|2022-05-18 06:38:50|516.1|513.3|516.2|513.4|516.2|513.4|516.1|513.3|0
1652855940000|2022-05-18 06:39:00|516.28|513.48|516.2|513.4|516.28|513.48|516.2|513.4|0
1652855950000|2022-05-18 06:39:10|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1652855960000|2022-05-18 06:39:20|516.37|513.57|516.28|513.48|516.37|513.57|516.28|513.48|0
1652855970000|2022-05-18 06:39:30|516.37|513.57|516.46|513.66|516.46|513.66|516.37|513.57|0
1652855980000|2022-05-18 06:39:40|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1652855990000|2022-05-18 06:39:50|516.1|513.3|516.1|513.3|516.28|513.48|516.1|513.3|0
1652856000000|2022-05-18 06:40:00|515.93|513.13|515.93|513.13|516.02|513.22|515.93|513.13|0
1652856010000|2022-05-18 06:40:10|516.1|513.3|516.81|514.01|516.81|514.01|516.1|513.3|0
1652856020000|2022-05-18 06:40:20|516.63|513.83|516.46|513.66|516.63|513.83|516.46|513.66|0
1652856030000|2022-05-18 06:40:30|516.55|513.75|516.63|513.83|516.63|513.83|516.55|513.75|0
1652856040000|2022-05-18 06:40:40|516.46|513.66|516.55|513.75|516.55|513.75|516.46|513.66|0
1652856050000|2022-05-18 06:40:50|516.46|513.66|516.28|513.48|516.46|513.66|516.28|513.48|0
1652856060000|2022-05-18 06:41:00|516.1|513.3|516.46|513.66|516.46|513.66|516.1|513.3|0
1652856090000|2022-05-18 06:41:30|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1652856100000|2022-05-18 06:41:40|516.81|514.01|516.81|514.01|516.81|514.01|516.81|514.01|0
1652856110000|2022-05-18 06:41:50|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1652856120000|2022-05-18 06:42:00|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1652856130000|2022-05-18 06:42:10|516.63|513.83|516.63|513.83|516.9|514.1|516.63|513.83|0
1652856140000|2022-05-18 06:42:20|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1652856150000|2022-05-18 06:42:30|516.81|514.01|516.63|513.83|516.81|514.01|516.63|513.83|0
1652856160000|2022-05-18 06:42:40|516.55|513.75|516.99|514.19|516.99|514.19|516.55|513.75|0
1652856170000|2022-05-18 06:42:50|517.16|514.36|516.81|514.01|517.16|514.36|516.81|514.01|0
1652856180000|2022-05-18 06:43:00|516.46|513.66|516.63|513.83|516.63|513.83|516.46|513.66|0
1652856200000|2022-05-18 06:43:20|516.81|514.01|516.81|514.01|516.81|514.01|516.81|514.01|0
1652856210000|2022-05-18 06:43:30|516.99|514.19|517.08|514.28|517.16|514.36|516.99|514.19|0
1652856220000|2022-05-18 06:43:40|516.81|514.01|516.99|514.19|517.08|514.28|516.81|514.01|0
1652856230000|2022-05-18 06:43:50|516.9|514.1|516.81|514.01|516.99|514.19|516.81|514.01|0
1652856240000|2022-05-18 06:44:00|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1652856250000|2022-05-18 06:44:10|516.81|514.01|516.81|514.01|516.81|514.01|516.81|514.01|0
1652856260000|2022-05-18 06:44:20|516.63|513.83|516.72|513.92|516.72|513.92|516.63|513.83|0
1652856270000|2022-05-18 06:44:30|516.81|514.01|516.81|514.01|516.81|514.01|516.72|513.92|0
1652856280000|2022-05-18 06:44:40|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1652856290000|2022-05-18 06:44:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652856300000|2022-05-18 06:45:00|517.16|514.36|517.34|514.54|517.34|514.54|517.16|514.36|0
1652856310000|2022-05-18 06:45:10|517.52|514.72|517.52|514.72|517.52|514.72|517.34|514.54|0
1652856320000|2022-05-18 06:45:20|517.7|514.9|517.34|514.54|517.7|514.9|517.34|514.54|0
1652856330000|2022-05-18 06:45:30|517.43|514.63|517.7|514.9|517.7|514.9|517.43|514.63|0
1652856340000|2022-05-18 06:45:40|517.79|514.99|517.34|514.54|517.79|514.99|517.34|514.54|0
1652856350000|2022-05-18 06:45:50|517.43|514.63|517.34|514.54|517.43|514.63|517.34|514.54|0
1652856360000|2022-05-18 06:46:00|517.52|514.72|517.7|514.9|517.7|514.9|517.52|514.72|0
1652856370000|2022-05-18 06:46:10|517.87|515.07|517.7|514.9|517.87|515.07|517.7|514.9|0
1652856380000|2022-05-18 06:46:20|517.87|515.07|517.87|515.07|517.87|515.07|517.87|515.07|0
1652856390000|2022-05-18 06:46:30|517.69|514.89|517.69|514.89|517.69|514.89|517.69|514.89|0
1652856400000|2022-05-18 06:46:40|517.87|515.07|517.79|514.99|517.87|515.07|517.69|514.89|0
1652856410000|2022-05-18 06:46:50|517.87|515.07|517.87|515.07|517.96|515.16|517.87|515.07|0
1652856420000|2022-05-18 06:47:00|518.05|515.25|518.23|515.43|518.23|515.43|518.05|515.25|0
1652856430000|2022-05-18 06:47:10|518.32|515.52|517.87|515.07|518.32|515.52|517.87|515.07|0
1652856440000|2022-05-18 06:47:20|517.79|514.99|517.69|514.89|517.79|514.99|517.69|514.89|0
1652856450000|2022-05-18 06:47:30|517.79|514.99|517.79|514.99|517.87|515.07|517.69|514.89|0
1652856460000|2022-05-18 06:47:40|517.69|514.89|518.05|515.25|518.05|515.25|517.69|514.89|0
1652856470000|2022-05-18 06:47:50|517.96|515.16|518.05|515.25|518.05|515.25|517.96|515.16|0
1652856480000|2022-05-18 06:48:00|518.23|515.43|518.32|515.52|518.32|515.52|518.23|515.43|0
1652856490000|2022-05-18 06:48:10|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1652856510000|2022-05-18 06:48:30|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1652856520000|2022-05-18 06:48:40|518.14|515.34|517.87|515.07|518.14|515.34|517.87|515.07|0
1652856530000|2022-05-18 06:48:50|518.05|515.25|518.23|515.43|518.23|515.43|517.96|515.16|0
1652856540000|2022-05-18 06:49:00|518.4|515.6|518.23|515.43|518.4|515.6|518.23|515.43|0
1652856550000|2022-05-18 06:49:10|518.4|515.6|518.23|515.43|518.4|515.6|518.23|515.43|0
1652856560000|2022-05-18 06:49:20|518.05|515.25|517.87|515.07|518.05|515.25|517.87|515.07|0
1652856580000|2022-05-18 06:49:40|517.69|514.89|517.87|515.07|517.87|515.07|517.69|514.89|0
1652856590000|2022-05-18 06:49:50|517.69|514.89|517.34|514.54|517.69|514.89|517.34|514.54|0
1652856620000|2022-05-18 06:50:20|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1652856630000|2022-05-18 06:50:30|517.69|514.89|517.52|514.72|517.69|514.89|517.52|514.72|0
1652856640000|2022-05-18 06:50:40|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652856650000|2022-05-18 06:50:50|517.52|514.72|517.16|514.36|517.52|514.72|517.16|514.36|0
1652856670000|2022-05-18 06:51:10|517.34|514.54|517.25|514.45|517.34|514.54|517.16|514.36|0
1652856680000|2022-05-18 06:51:20|517.16|514.36|517.43|514.63|517.43|514.63|517.16|514.36|0
1652856690000|2022-05-18 06:51:30|517.34|514.54|517.34|514.54|517.34|514.54|517.34|514.54|0
1652856700000|2022-05-18 06:51:40|517.43|514.63|517.52|514.72|517.52|514.72|517.43|514.63|0
1652856710000|2022-05-18 06:51:50|517.69|514.89|517.69|514.89|517.69|514.89|517.69|514.89|0
1652856720000|2022-05-18 06:52:00|517.61|514.81|517.52|514.72|517.69|514.89|517.52|514.72|0
1652856730000|2022-05-18 06:52:10|517.34|514.54|517.34|514.54|517.34|514.54|517.34|514.54|0
1652856740000|2022-05-18 06:52:20|517.52|514.72|517.69|514.89|517.69|514.89|517.52|514.72|0
1652856750000|2022-05-18 06:52:30|517.52|514.72|517.52|514.72|517.61|514.81|517.52|514.72|0
1652856760000|2022-05-18 06:52:40|517.43|514.63|517.52|514.72|517.52|514.72|517.43|514.63|0
1652856770000|2022-05-18 06:52:50|517.69|514.89|517.69|514.89|517.69|514.89|517.69|514.89|0
1652856780000|2022-05-18 06:53:00|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1652856790000|2022-05-18 06:53:10|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1652856810000|2022-05-18 06:53:30|517.52|514.72|517.34|514.54|517.52|514.72|517.34|514.54|0
1652856820000|2022-05-18 06:53:40|517.16|514.36|517.25|514.45|517.25|514.45|517.16|514.36|0
1652856830000|2022-05-18 06:53:50|517.16|514.36|516.98|514.18|517.16|514.36|516.98|514.18|0
1652856840000|2022-05-18 06:54:00|516.9|514.1|516.98|514.18|516.98|514.18|516.9|514.1|0
1652856850000|2022-05-18 06:54:10|516.9|514.1|516.81|514.01|516.9|514.1|516.81|514.01|0
1652856860000|2022-05-18 06:54:20|516.98|514.18|516.9|514.1|516.98|514.18|516.81|514.01|0
1652856870000|2022-05-18 06:54:30|516.98|514.18|516.98|514.18|516.98|514.18|516.9|514.1|0
1652856890000|2022-05-18 06:54:50|517.08|514.28|517.16|514.36|517.16|514.36|517.08|514.28|0
1652856900000|2022-05-18 06:55:00|517.08|514.28|517.08|514.28|517.16|514.36|517.08|514.28|0
1652856910000|2022-05-18 06:55:10|517.16|514.36|517.51|514.71|517.51|514.71|517.16|514.36|0
1652856920000|2022-05-18 06:55:20|517.69|514.89|517.61|514.81|517.69|514.89|517.61|514.81|0
1652856930000|2022-05-18 06:55:30|517.69|514.89|517.69|514.89|517.69|514.89|517.61|514.81|0
1652856940000|2022-05-18 06:55:40|517.87|515.07|517.87|515.07|517.87|515.07|517.87|515.07|0
1652856950000|2022-05-18 06:55:50|517.69|514.89|517.69|514.89|517.69|514.89|517.69|514.89|0
1652856960000|2022-05-18 06:56:00|517.78|514.98|517.25|514.45|517.78|514.98|517.25|514.45|0
1652856970000|2022-05-18 06:56:10|517.07|514.27|517.16|514.36|517.16|514.36|517.07|514.27|0
1652856980000|2022-05-18 06:56:20|517.34|514.54|517.25|514.45|517.34|514.54|517.25|514.45|0
1652856990000|2022-05-18 06:56:30|517.16|514.36|517.07|514.27|517.16|514.36|516.98|514.18|0
1652857000000|2022-05-18 06:56:40|517.16|514.36|517.07|514.27|517.16|514.36|517.07|514.27|0
1652857010000|2022-05-18 06:56:50|517.16|514.36|516.98|514.18|517.16|514.36|516.98|514.18|0
1652857020000|2022-05-18 06:57:00|517.16|514.36|517.16|514.36|517.34|514.54|517.16|514.36|0
1652857030000|2022-05-18 06:57:10|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1652857040000|2022-05-18 06:57:20|517.34|514.54|517.16|514.36|517.34|514.54|517.16|514.36|0
1652857050000|2022-05-18 06:57:30|516.98|514.18|516.9|514.1|517.16|514.36|516.9|514.1|0
1652857060000|2022-05-18 06:57:40|516.98|514.18|517.07|514.27|517.16|514.36|516.98|514.18|0
1652857070000|2022-05-18 06:57:50|517.16|514.36|517.07|514.27|517.16|514.36|517.07|514.27|0
1652857090000|2022-05-18 06:58:10|517.16|514.36|517.43|514.63|517.43|514.63|517.16|514.36|0
1652857100000|2022-05-18 06:58:20|517.61|514.81|518.05|515.25|518.05|515.25|517.61|514.81|0
1652857110000|2022-05-18 06:58:30|517.96|515.16|517.78|514.98|517.96|515.16|517.78|514.98|0
1652857120000|2022-05-18 06:58:40|517.87|515.07|517.69|514.89|517.87|515.07|517.61|514.81|0
1652857130000|2022-05-18 06:58:50|517.61|514.81|517.43|514.63|517.61|514.81|517.43|514.63|0
1652857140000|2022-05-18 06:59:00|517.34|514.54|517.87|515.07|517.87|515.07|517.34|514.54|0
1652857150000|2022-05-18 06:59:10|517.96|515.16|518.22|515.42|518.22|515.42|517.96|515.16|0
1652857160000|2022-05-18 06:59:20|518.05|515.25|518.22|515.42|518.22|515.42|517.87|515.07|0
1652857170000|2022-05-18 06:59:30|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1652857180000|2022-05-18 06:59:40|517.96|515.16|517.69|514.89|517.96|515.16|517.69|514.89|0
1652857190000|2022-05-18 06:59:50|517.87|515.07|517.51|514.71|517.87|515.07|517.51|514.71|0
1652857200000|2022-05-18 07:00:00|517.87|515.07|517.16|514.36|517.87|515.07|517.16|514.36|0
1652857210000|2022-05-18 07:00:10|517.34|514.54|518.04|515.24|518.04|515.24|517.34|514.54|0
1652857220000|2022-05-18 07:00:20|518.22|515.42|518.04|515.24|518.22|515.42|518.04|515.24|0
1652857230000|2022-05-18 07:00:30|517.51|514.71|517.51|514.71|517.51|514.71|517.34|514.54|0
1652857240000|2022-05-18 07:00:40|517.43|514.63|517.87|515.07|517.87|515.07|517.43|514.63|0
1652857250000|2022-05-18 07:00:50|517.6|514.8|517.51|514.71|517.87|515.07|517.51|514.71|0
1652857260000|2022-05-18 07:01:00|517.43|514.63|517.69|514.89|517.87|515.07|517.07|514.27|0
1652857270000|2022-05-18 07:01:10|518.22|515.42|518.4|515.6|518.58|515.78|518.22|515.42|0
1652857280000|2022-05-18 07:01:20|518.22|515.42|518.4|515.6|518.4|515.6|518.22|515.42|0
1652857290000|2022-05-18 07:01:30|518.14|515.34|518.04|515.24|518.14|515.34|518.04|515.24|0
1652857300000|2022-05-18 07:01:40|518.31|515.51|518.4|515.6|518.4|515.6|518.31|515.51|0
1652857310000|2022-05-18 07:01:50|518.22|515.42|518.67|515.87|518.67|515.87|518.22|515.42|0
1652857320000|2022-05-18 07:02:00|519.11|516.31|518.93|516.13|519.29|516.49|518.93|516.13|0
1652857330000|2022-05-18 07:02:10|519.11|516.31|519.02|516.22|519.11|516.31|518.93|516.13|0
1652857340000|2022-05-18 07:02:20|519.11|516.31|519.46|516.66|519.64|516.84|518.93|516.13|0
1652857350000|2022-05-18 07:02:30|519.64|516.84|519.46|516.66|519.64|516.84|519.46|516.66|0
1652857360000|2022-05-18 07:02:40|519.38|516.58|519.38|516.58|519.38|516.58|519.29|516.49|0
1652857370000|2022-05-18 07:02:50|518.93|516.13|518.75|515.95|518.93|516.13|518.75|515.95|0
1652857380000|2022-05-18 07:03:00|518.85|516.05|519.82|517.02|519.82|517.02|518.85|516.05|0
1652857390000|2022-05-18 07:03:10|519.46|516.66|519.73|516.93|519.82|517.02|519.46|516.66|0
1652857400000|2022-05-18 07:03:20|519.64|516.84|519.56|516.76|519.64|516.84|519.46|516.66|0
1652857410000|2022-05-18 07:03:30|519.64|516.84|519.64|516.84|519.82|517.02|519.64|516.84|0
1652857420000|2022-05-18 07:03:40|519.82|517.02|519.56|516.76|519.82|517.02|519.56|516.76|0
1652857430000|2022-05-18 07:03:50|519.64|516.84|519.56|516.76|519.64|516.84|519.56|516.76|0
1652857440000|2022-05-18 07:04:00|519.73|516.93|519.56|516.76|519.73|516.93|519.46|516.66|0
1652857450000|2022-05-18 07:04:10|519.64|516.84|519.56|516.76|519.64|516.84|519.56|516.76|0
1652857460000|2022-05-18 07:04:20|519.64|516.84|519.73|516.93|519.73|516.93|519.64|516.84|0
1652857470000|2022-05-18 07:04:30|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1652857480000|2022-05-18 07:04:40|519.73|516.93|519.56|516.76|519.73|516.93|519.56|516.76|0
1652857490000|2022-05-18 07:04:50|519.38|516.58|519.38|516.58|519.56|516.76|519.38|516.58|0
1652857500000|2022-05-18 07:05:00|519.26|516.86|519.44|517.04|519.44|517.04|519.26|516.86|0
1652857510000|2022-05-18 07:05:10|519.18|516.78|518.65|516.25|519.18|516.78|518.65|516.25|0
1652857520000|2022-05-18 07:05:20|518.47|516.07|518.38|515.98|518.47|516.07|518.02|515.62|0
1652857530000|2022-05-18 07:05:30|518.29|515.89|518.65|516.25|518.82|516.42|518.29|515.89|0
1652857540000|2022-05-18 07:05:40|518.91|516.51|518.73|516.33|518.91|516.51|518.55|516.15|0
1652857550000|2022-05-18 07:05:50|518.91|516.51|519.26|516.86|519.26|516.86|518.55|516.15|0
1652857560000|2022-05-18 07:06:00|519.44|517.04|519.44|517.04|519.44|517.04|519.26|516.86|0
1652857570000|2022-05-18 07:06:10|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1652857580000|2022-05-18 07:06:20|519.26|516.86|519.44|517.04|519.44|517.04|519|516.6|0
1652857590000|2022-05-18 07:06:30|519.71|517.31|519.62|517.22|519.71|517.31|519.26|516.86|0
1652857600000|2022-05-18 07:06:40|519.53|517.13|519.08|516.68|519.53|517.13|518.91|516.51|0
1652857610000|2022-05-18 07:06:50|518.91|516.51|519.08|516.68|519.18|516.78|518.91|516.51|0
1652857620000|2022-05-18 07:07:00|518.82|516.42|518.64|516.24|518.82|516.42|518.64|516.24|0
1652857630000|2022-05-18 07:07:10|518.91|516.51|518.91|516.51|518.91|516.51|518.82|516.42|0
1652857640000|2022-05-18 07:07:20|519.08|516.68|519.26|516.86|519.26|516.86|519.08|516.68|0
1652857650000|2022-05-18 07:07:30|519.08|516.68|519.08|516.68|519.18|516.78|519.08|516.68|0
1652857660000|2022-05-18 07:07:40|519.26|516.86|519.62|517.22|519.62|517.22|519.26|516.86|0
1652857670000|2022-05-18 07:07:50|519.71|517.31|519.53|517.13|519.71|517.31|519.53|517.13|0
1652857680000|2022-05-18 07:08:00|519.62|517.22|519.53|517.13|519.62|517.22|519.53|517.13|0
1652857690000|2022-05-18 07:08:10|519.26|516.86|519.35|516.95|519.35|516.95|519.26|516.86|0
1652857700000|2022-05-18 07:08:20|519.08|516.68|519.44|517.04|519.44|517.04|519.08|516.68|0
1652857710000|2022-05-18 07:08:30|519.26|516.86|519.08|516.68|519.26|516.86|519.08|516.68|0
1652857720000|2022-05-18 07:08:40|518.91|516.51|518.37|515.97|518.91|516.51|518.37|515.97|0
1652857730000|2022-05-18 07:08:50|518.47|516.07|518.47|516.07|518.47|516.07|518.29|515.89|0
1652857740000|2022-05-18 07:09:00|518.37|515.97|517.76|515.36|518.37|515.97|517.66|515.26|0
1652857750000|2022-05-18 07:09:10|517.58|515.18|517.58|515.18|517.58|515.18|517.49|515.09|0
1652857760000|2022-05-18 07:09:20|517.49|515.09|517.66|515.26|517.84|515.44|517.49|515.09|0
1652857770000|2022-05-18 07:09:30|517.76|515.36|517.49|515.09|517.76|515.36|517.49|515.09|0
1652857780000|2022-05-18 07:09:40|517.4|515|517.49|515.09|517.49|515.09|517.31|514.91|0
1652857790000|2022-05-18 07:09:50|517.58|515.18|517.66|515.26|517.84|515.44|517.58|515.18|0
1652857800000|2022-05-18 07:10:00|517.58|515.18|517.76|515.36|518.2|515.8|517.4|515|0
1652857810000|2022-05-18 07:10:10|517.66|515.26|518.11|515.71|518.11|515.71|517.66|515.26|0
1652857820000|2022-05-18 07:10:20|517.93|515.53|517.84|515.44|517.93|515.53|517.84|515.44|0
1652857830000|2022-05-18 07:10:30|517.93|515.53|518.73|516.33|518.73|516.33|517.93|515.53|0
1652857840000|2022-05-18 07:10:40|519|516.6|518.82|516.42|519|516.6|518.64|516.24|0
1652857850000|2022-05-18 07:10:50|519.08|516.68|519.79|517.39|519.79|517.39|518.91|516.51|0
1652857860000|2022-05-18 07:11:00|519.26|516.86|518.91|516.51|519.26|516.86|518.91|516.51|0
1652857870000|2022-05-18 07:11:10|519.35|516.95|519.79|517.39|519.79|517.39|519.35|516.95|0
1652857880000|2022-05-18 07:11:20|519.62|517.22|519.79|517.39|519.79|517.39|519.44|517.04|0
1652857890000|2022-05-18 07:11:30|519.62|517.22|519.97|517.57|519.97|517.57|519.62|517.22|0
1652857900000|2022-05-18 07:11:40|519.89|517.49|519.44|517.04|519.89|517.49|519.44|517.04|0
1652857910000|2022-05-18 07:11:50|519.35|516.95|519.08|516.68|519.35|516.95|518.91|516.51|0
1652857920000|2022-05-18 07:12:00|519.53|517.13|519.71|517.31|519.79|517.39|519.53|517.13|0
1652857930000|2022-05-18 07:12:10|519.79|517.39|520.15|517.75|520.15|517.75|519.79|517.39|0
1652857940000|2022-05-18 07:12:20|520.86|518.46|520.6|518.2|521.31|518.91|520.6|518.2|0
1652857950000|2022-05-18 07:12:30|521.04|518.64|520.86|518.46|521.31|518.91|520.86|518.46|0
1652857960000|2022-05-18 07:12:40|521.22|518.82|521.39|518.99|521.39|518.99|521.22|518.82|0
1652857970000|2022-05-18 07:12:50|521.67|519.27|521.57|519.17|521.93|519.53|521.57|519.17|0
1652857980000|2022-05-18 07:13:00|521.93|519.53|521.22|518.82|521.93|519.53|521.22|518.82|0
1652857990000|2022-05-18 07:13:10|521.04|518.64|521.57|519.17|521.57|519.17|521.04|518.64|0
1652858000000|2022-05-18 07:13:20|521.67|519.27|522.11|519.71|522.11|519.71|521.67|519.27|0
1652858010000|2022-05-18 07:13:30|521.57|519.17|521.67|519.27|521.67|519.27|521.57|519.17|0
1652858020000|2022-05-18 07:13:40|521.57|519.17|521.67|519.27|522.02|519.62|521.39|518.99|0
1652858030000|2022-05-18 07:13:50|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1652858040000|2022-05-18 07:14:00|521.57|519.17|521.39|518.99|521.57|519.17|521.22|518.82|0
1652858050000|2022-05-18 07:14:10|521.66|519.26|521.57|519.17|521.75|519.35|521.57|519.17|0
1652858060000|2022-05-18 07:14:20|521.75|519.35|521.75|519.35|521.75|519.35|521.57|519.17|0
1652858070000|2022-05-18 07:14:30|521.84|519.44|521.75|519.35|521.84|519.44|521.57|519.17|0
1652858080000|2022-05-18 07:14:40|521.39|518.99|521.39|518.99|521.57|519.17|521.22|518.82|0
1652858090000|2022-05-18 07:14:50|521.57|519.17|521.93|519.53|521.93|519.53|521.57|519.17|0
1652858100000|2022-05-18 07:15:00|522.02|519.62|521.84|519.44|522.11|519.71|521.66|519.26|0
1652858110000|2022-05-18 07:15:10|521.49|519.09|521.75|519.35|521.75|519.35|521.31|518.91|0
1652858120000|2022-05-18 07:15:20|521.84|519.44|521.75|519.35|521.93|519.53|521.75|519.35|0
1652858130000|2022-05-18 07:15:30|521.57|519.17|521.49|519.09|521.57|519.17|521.39|518.99|0
1652858140000|2022-05-18 07:15:40|521.93|519.53|521.93|519.53|521.93|519.53|521.75|519.35|0
1652858150000|2022-05-18 07:15:50|521.75|519.35|521.57|519.17|521.75|519.35|521.57|519.17|0
1652858160000|2022-05-18 07:16:00|521.66|519.26|522.02|519.62|522.02|519.62|521.57|519.17|0
1652858170000|2022-05-18 07:16:10|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1652858180000|2022-05-18 07:16:20|522.02|519.62|521.57|519.17|522.02|519.62|521.57|519.17|0
1652858190000|2022-05-18 07:16:30|521.49|519.09|521.93|519.53|521.93|519.53|521.49|519.09|0
1652858200000|2022-05-18 07:16:40|521.84|519.44|522.11|519.71|522.11|519.71|521.66|519.26|0
1652858210000|2022-05-18 07:16:50|521.93|519.53|523|520.6|523|520.6|521.93|519.53|0
1652858220000|2022-05-18 07:17:00|523.18|520.78|523.89|521.49|523.89|521.49|523.18|520.78|0
1652858230000|2022-05-18 07:17:10|523.53|521.13|523.45|521.05|523.71|521.31|523.45|521.05|0
1652858240000|2022-05-18 07:17:20|522.73|520.33|522.46|520.06|522.73|520.33|522.28|519.88|0
1652858250000|2022-05-18 07:17:30|522.55|520.15|522.73|520.33|522.73|520.33|522.38|519.98|0
1652858260000|2022-05-18 07:17:40|522.82|520.42|522.55|520.15|522.82|520.42|522.55|520.15|0
1652858270000|2022-05-18 07:17:50|522.73|520.33|522.64|520.24|523|520.6|522.64|520.24|0
1652858280000|2022-05-18 07:18:00|522.91|520.51|523.35|520.95|523.35|520.95|522.91|520.51|0
1652858290000|2022-05-18 07:18:10|523.09|520.69|522.14|519.74|523.09|520.69|521.96|519.56|0
1652858300000|2022-05-18 07:18:20|521.78|519.38|524.52|522.12|524.52|522.12|521.78|519.38|0
1652858310000|2022-05-18 07:18:30|524.43|522.03|523.99|521.59|524.43|522.03|523.99|521.59|0
1652858320000|2022-05-18 07:18:40|523.9|521.5|523.9|521.5|524.08|521.68|523.9|521.5|0
1652858330000|2022-05-18 07:18:50|523.99|521.59|524.34|521.94|524.34|521.94|523.99|521.59|0
1652858340000|2022-05-18 07:19:00|524.16|521.76|523.99|521.59|524.16|521.76|523.99|521.59|0
1652858350000|2022-05-18 07:19:10|523.81|521.41|523.19|520.79|523.81|521.41|523.1|520.7|0
1652858360000|2022-05-18 07:19:20|523.28|520.88|523.37|520.97|523.63|521.23|523.28|520.88|0
1652858370000|2022-05-18 07:19:30|523.81|521.41|523.63|521.23|523.81|521.41|523.45|521.05|0
1652858380000|2022-05-18 07:19:40|523.55|521.15|523.1|520.7|523.55|521.15|523.1|520.7|0
1652858390000|2022-05-18 07:19:50|523.28|520.88|523.72|521.32|523.72|521.32|523.28|520.88|0
1652858400000|2022-05-18 07:20:00|523.37|520.97|522.56|520.16|523.37|520.97|522.56|520.16|0
1652858410000|2022-05-18 07:20:10|522.39|519.99|522.3|519.9|522.39|519.99|522.21|519.81|0
1652858420000|2022-05-18 07:20:20|522.21|519.81|521.94|519.54|522.21|519.81|521.5|519.1|0
1652858430000|2022-05-18 07:20:30|521.85|519.45|522.39|519.99|522.39|519.99|521.85|519.45|0
1652858440000|2022-05-18 07:20:40|522.03|519.63|521.94|519.54|522.03|519.63|521.94|519.54|0
1652858450000|2022-05-18 07:20:50|522.03|519.63|521.59|519.19|522.03|519.63|521.59|519.19|0
1652858460000|2022-05-18 07:21:00|521.32|518.92|521.23|518.83|521.32|518.92|521.23|518.83|0
1652858470000|2022-05-18 07:21:10|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1652858480000|2022-05-18 07:21:20|521.14|518.74|521.14|518.74|521.23|518.83|521.06|518.66|0
1652858490000|2022-05-18 07:21:30|521.5|519.1|521.5|519.1|521.67|519.27|521.5|519.1|0
1652858500000|2022-05-18 07:21:40|521.67|519.27|521.5|519.1|521.67|519.27|521.5|519.1|0
1652858510000|2022-05-18 07:21:50|521.67|519.27|521.41|519.01|521.67|519.27|521.41|519.01|0
1652858520000|2022-05-18 07:22:00|521.32|518.92|521.23|518.83|521.32|518.92|521.14|518.74|0
1652858540000|2022-05-18 07:22:20|520.96|518.56|520.61|518.21|520.96|518.56|520.61|518.21|0
1652858550000|2022-05-18 07:22:30|520.78|518.38|520.52|518.12|520.78|518.38|520.43|518.03|0
1652858560000|2022-05-18 07:22:40|520.17|517.77|520.17|517.77|520.25|517.85|520.07|517.67|0
1652858570000|2022-05-18 07:22:50|520.25|517.85|520.25|517.85|520.43|518.03|520.25|517.85|0
1652858580000|2022-05-18 07:23:00|520.34|517.94|520.07|517.67|520.34|517.94|520.07|517.67|0
1652858590000|2022-05-18 07:23:10|519.9|517.5|519.9|517.5|519.9|517.5|519.72|517.32|0
1652858600000|2022-05-18 07:23:20|519.63|517.23|519.01|516.61|519.63|517.23|519.01|516.61|0
1652858610000|2022-05-18 07:23:30|519.28|516.88|519.36|516.96|519.36|516.96|519.19|516.79|0
1652858620000|2022-05-18 07:23:40|519.19|516.79|519.28|516.88|519.28|516.88|519.19|516.79|0
1652858630000|2022-05-18 07:23:50|519.36|516.96|519.36|516.96|519.72|517.32|519.36|516.96|0
1652858640000|2022-05-18 07:24:00|519.46|517.06|519.9|517.5|519.9|517.5|519.36|516.96|0
1652858650000|2022-05-18 07:24:10|519.81|517.41|519.9|517.5|519.9|517.5|519.81|517.41|0
1652858660000|2022-05-18 07:24:20|519.81|517.41|519.99|517.59|519.99|517.59|519.81|517.41|0
1652858670000|2022-05-18 07:24:30|520.07|517.67|520.17|517.77|520.34|517.94|520.07|517.67|0
1652858680000|2022-05-18 07:24:40|520.07|517.67|519.63|517.23|520.07|517.67|519.54|517.14|0
1652858690000|2022-05-18 07:24:50|519.81|517.41|519.72|517.32|519.81|517.41|519.72|517.32|0
1652858700000|2022-05-18 07:25:00|520.07|517.67|520.07|517.67|520.07|517.67|519.9|517.5|0
1652858710000|2022-05-18 07:25:10|519.99|517.59|520.52|518.12|520.52|518.12|519.9|517.5|0
1652858720000|2022-05-18 07:25:20|520.78|518.38|520.07|517.67|520.78|518.38|520.07|517.67|0
1652858730000|2022-05-18 07:25:30|520.17|517.77|520.25|517.85|520.25|517.85|520.17|517.77|0
1652858740000|2022-05-18 07:25:40|520.43|518.03|520.43|518.03|520.43|518.03|520.34|517.94|0
1652858750000|2022-05-18 07:25:50|520.34|517.94|520.34|517.94|520.34|517.94|520.34|517.94|0
1652858760000|2022-05-18 07:26:00|520.25|517.85|520.25|517.85|520.61|518.21|520.25|517.85|0
1652858770000|2022-05-18 07:26:10|520.07|517.67|520.43|518.03|520.43|518.03|520.07|517.67|0
1652858780000|2022-05-18 07:26:20|520.25|517.85|520.17|517.77|520.25|517.85|520.17|517.77|0
1652858790000|2022-05-18 07:26:30|520.25|517.85|520.61|518.21|520.61|518.21|520.25|517.85|0
1652858800000|2022-05-18 07:26:40|520.52|518.12|520.17|517.77|520.52|518.12|520.07|517.67|0
1652858810000|2022-05-18 07:26:50|520.07|517.67|519.99|517.59|520.07|517.67|519.99|517.59|0
1652858820000|2022-05-18 07:27:00|520.52|518.12|520.61|518.21|520.61|518.21|520.52|518.12|0
1652858830000|2022-05-18 07:27:10|520.88|518.48|520.34|517.94|520.88|518.48|520.34|517.94|0
1652858840000|2022-05-18 07:27:20|520.17|517.77|520.43|518.03|520.52|518.12|520.17|517.77|0
1652858850000|2022-05-18 07:27:30|520.17|517.77|520.17|517.77|520.25|517.85|520.17|517.77|0
1652858860000|2022-05-18 07:27:40|520.43|518.03|520.52|518.12|520.61|518.21|520.43|518.03|0
1652858870000|2022-05-18 07:27:50|520.25|517.85|520.52|518.12|520.52|518.12|520.25|517.85|0
1652858880000|2022-05-18 07:28:00|520.61|518.21|520.25|517.85|520.7|518.3|520.16|517.76|0
1652858890000|2022-05-18 07:28:10|520.52|518.12|520.34|517.94|520.61|518.21|520.34|517.94|0
1652858900000|2022-05-18 07:28:20|520.52|518.12|520.25|517.85|520.52|518.12|520.07|517.67|0
1652858910000|2022-05-18 07:28:30|520.43|518.03|520.61|518.21|520.88|518.48|520.43|518.03|0
1652858920000|2022-05-18 07:28:40|520.6|518.2|520.43|518.03|520.7|518.3|520.43|518.03|0
1652858930000|2022-05-18 07:28:50|520.16|517.76|520.25|517.85|520.25|517.85|520.16|517.76|0
1652858940000|2022-05-18 07:29:00|520.34|517.94|520.6|518.2|520.6|518.2|520.34|517.94|0
1652858950000|2022-05-18 07:29:10|520.96|518.56|520.78|518.38|521.14|518.74|520.78|518.38|0
1652858960000|2022-05-18 07:29:20|520.96|518.56|521.14|518.74|521.14|518.74|520.78|518.38|0
1652858970000|2022-05-18 07:29:30|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1652858980000|2022-05-18 07:29:40|521.05|518.65|520.96|518.56|521.05|518.65|520.87|518.47|0
1652858990000|2022-05-18 07:29:50|520.87|518.47|520.96|518.56|520.96|518.56|520.87|518.47|0
1652859000000|2022-05-18 07:30:00|520.78|518.38|520.78|518.38|520.78|518.38|520.43|518.03|0
1652859010000|2022-05-18 07:30:10|521.14|518.74|521.14|518.74|521.49|519.09|521.14|518.74|0
1652859020000|2022-05-18 07:30:20|521.32|518.92|520.87|518.47|521.32|518.92|520.87|518.47|0
1652859030000|2022-05-18 07:30:30|520.78|518.38|520.43|518.03|520.78|518.38|520.43|518.03|0
1652859040000|2022-05-18 07:30:40|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1652859050000|2022-05-18 07:30:50|520.52|518.12|520.7|518.3|520.7|518.3|520.43|518.03|0
1652859060000|2022-05-18 07:31:00|520.6|518.2|520.43|518.03|520.6|518.2|520.07|517.67|0
1652859070000|2022-05-18 07:31:10|520.6|518.2|520.7|518.3|520.87|518.47|520.6|518.2|0
1652859080000|2022-05-18 07:31:20|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1652859090000|2022-05-18 07:31:30|520.96|518.56|520.6|518.2|520.96|518.56|520.6|518.2|0
1652859100000|2022-05-18 07:31:40|520.52|518.12|520.78|518.38|520.78|518.38|520.52|518.12|0
1652859110000|2022-05-18 07:31:50|520.87|518.47|520.87|518.47|521.14|518.74|520.78|518.38|0
1652859120000|2022-05-18 07:32:00|520.96|518.56|521.31|518.91|521.31|518.91|520.96|518.56|0
1652859130000|2022-05-18 07:32:10|521.58|519.18|522.2|519.8|522.2|519.8|521.58|519.18|0
1652859140000|2022-05-18 07:32:20|522.3|519.9|521.67|519.27|522.3|519.9|521.67|519.27|0
1652859150000|2022-05-18 07:32:30|521.58|519.18|522.2|519.8|522.2|519.8|521.58|519.18|0
1652859160000|2022-05-18 07:32:40|522.03|519.63|521.94|519.54|522.2|519.8|521.94|519.54|0
1652859170000|2022-05-18 07:32:50|521.58|519.18|520.96|518.56|521.58|519.18|520.96|518.56|0
1652859180000|2022-05-18 07:33:00|521.05|518.65|521.14|518.74|521.31|518.91|520.96|518.56|0
1652859190000|2022-05-18 07:33:10|521.05|518.65|520.96|518.56|521.05|518.65|520.87|518.47|0
1652859200000|2022-05-18 07:33:20|520.87|518.47|520.78|518.38|520.87|518.47|520.52|518.12|0
1652859210000|2022-05-18 07:33:30|521.14|518.74|521.41|519.01|521.41|519.01|520.96|518.56|0
1652859220000|2022-05-18 07:33:40|521.31|518.91|521.41|519.01|521.41|519.01|521.14|518.74|0
1652859230000|2022-05-18 07:33:50|521.31|518.91|521.41|519.01|521.49|519.09|521.31|518.91|0
1652859240000|2022-05-18 07:34:00|521.49|519.09|521.49|519.09|521.58|519.18|521.49|519.09|0
1652859250000|2022-05-18 07:34:10|521.67|519.27|521.58|519.18|521.67|519.27|521.14|518.74|0
1652859260000|2022-05-18 07:34:20|521.67|519.27|521.49|519.09|521.94|519.54|521.49|519.09|0
1652859270000|2022-05-18 07:34:30|521.31|518.91|521.14|518.74|521.31|518.91|521.05|518.65|0
1652859280000|2022-05-18 07:34:40|520.96|518.56|520.78|518.38|521.14|518.74|520.78|518.38|0
1652859290000|2022-05-18 07:34:50|521.14|518.74|521.23|518.83|521.23|518.83|521.14|518.74|0
1652859300000|2022-05-18 07:35:00|521.05|518.65|520.78|518.38|521.05|518.65|520.78|518.38|0
1652859310000|2022-05-18 07:35:10|520.96|518.56|521.14|518.74|521.14|518.74|520.96|518.56|0
1652859320000|2022-05-18 07:35:20|521.05|518.65|520.78|518.38|521.05|518.65|520.6|518.2|0
1652859330000|2022-05-18 07:35:30|520.87|518.47|520.96|518.56|520.96|518.56|520.78|518.38|0
1652859340000|2022-05-18 07:35:40|521.14|518.74|520.96|518.56|521.23|518.83|520.96|518.56|0
1652859350000|2022-05-18 07:35:50|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1652859360000|2022-05-18 07:36:00|520.6|518.2|520.87|518.47|520.96|518.56|520.6|518.2|0
1652859370000|2022-05-18 07:36:10|520.96|518.56|520.78|518.38|521.23|518.83|520.78|518.38|0
1652859380000|2022-05-18 07:36:20|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1652859390000|2022-05-18 07:36:30|521.23|518.83|521.14|518.74|521.23|518.83|521.05|518.65|0
1652859400000|2022-05-18 07:36:40|521.31|518.91|521.14|518.74|521.31|518.91|521.14|518.74|0
1652859410000|2022-05-18 07:36:50|520.87|518.47|520.96|518.56|520.96|518.56|520.87|518.47|0
1652859420000|2022-05-18 07:37:00|521.14|518.74|520.96|518.56|521.14|518.74|520.6|518.2|0
1652859430000|2022-05-18 07:37:10|520.87|518.47|521.23|518.83|521.23|518.83|520.87|518.47|0
1652859440000|2022-05-18 07:37:20|521.13|518.73|521.67|519.27|521.67|519.27|521.13|518.73|0
1652859450000|2022-05-18 07:37:30|521.49|519.09|521.67|519.27|521.76|519.36|521.31|518.91|0
1652859460000|2022-05-18 07:37:40|521.49|519.09|521.67|519.27|521.67|519.27|521.49|519.09|0
1652859470000|2022-05-18 07:37:50|521.31|518.91|521.05|518.65|521.31|518.91|521.05|518.65|0
1652859480000|2022-05-18 07:38:00|521.31|518.91|521.4|519|521.4|519|521.31|518.91|0
1652859490000|2022-05-18 07:38:10|521.49|519.09|521.58|519.18|521.67|519.27|521.49|519.09|0
1652859500000|2022-05-18 07:38:20|521.49|519.09|521.67|519.27|521.76|519.36|521.49|519.09|0
1652859510000|2022-05-18 07:38:30|521.49|519.09|521.13|518.73|521.49|519.09|521.05|518.65|0
1652859520000|2022-05-18 07:38:40|521.23|518.83|521.05|518.65|521.23|518.83|521.05|518.65|0
1652859530000|2022-05-18 07:38:50|521.13|518.73|521.23|518.83|521.23|518.83|521.13|518.73|0
1652859540000|2022-05-18 07:39:00|521.13|518.73|521.13|518.73|521.23|518.83|521.13|518.73|0
1652859550000|2022-05-18 07:39:10|521.49|519.09|522.29|519.89|522.29|519.89|521.49|519.09|0
1652859560000|2022-05-18 07:39:20|522.2|519.8|522.12|519.72|522.2|519.8|522.12|519.72|0
1652859570000|2022-05-18 07:39:30|522.02|519.62|522.2|519.8|522.38|519.98|522.02|519.62|0
1652859580000|2022-05-18 07:39:40|522.38|519.98|522.47|520.07|522.56|520.16|522.38|519.98|0
1652859590000|2022-05-18 07:39:50|522.91|520.51|522.91|520.51|522.91|520.51|522.83|520.43|0
1652859600000|2022-05-18 07:40:00|522.83|520.43|523.09|520.69|523.27|520.87|522.83|520.43|0
1652859610000|2022-05-18 07:40:10|522.73|520.33|522.56|520.16|522.73|520.33|522.56|520.16|0
1652859620000|2022-05-18 07:40:20|522.38|519.98|522.38|519.98|522.56|520.16|522.38|519.98|0
1652859630000|2022-05-18 07:40:30|522.29|519.89|521.76|519.36|522.29|519.89|521.76|519.36|0
1652859640000|2022-05-18 07:40:40|521.67|519.27|521.49|519.09|521.67|519.27|521.49|519.09|0
1652859650000|2022-05-18 07:40:50|521.84|519.44|522.12|519.72|522.12|519.72|521.84|519.44|0
1652859660000|2022-05-18 07:41:00|521.94|519.54|521.84|519.44|521.94|519.54|521.84|519.44|0
1652859670000|2022-05-18 07:41:10|521.67|519.27|522.02|519.62|522.02|519.62|521.67|519.27|0
1652859680000|2022-05-18 07:41:20|521.76|519.36|521.67|519.27|521.76|519.36|521.67|519.27|0
1652859690000|2022-05-18 07:41:30|521.58|519.18|521.49|519.09|521.58|519.18|521.49|519.09|0
1652859700000|2022-05-18 07:41:40|521.4|519|521.31|518.91|521.49|519.09|521.31|518.91|0
1652859710000|2022-05-18 07:41:50|521.13|518.73|521.49|519.09|521.49|519.09|521.13|518.73|0
1652859720000|2022-05-18 07:42:00|521.4|519|521.31|518.91|521.58|519.18|521.31|518.91|0
1652859730000|2022-05-18 07:42:10|521.4|519|521.67|519.27|521.67|519.27|521.23|518.83|0
1652859740000|2022-05-18 07:42:20|521.76|519.36|521.94|519.54|521.94|519.54|521.76|519.36|0
1652859750000|2022-05-18 07:42:30|522.02|519.62|522.11|519.71|522.2|519.8|522.02|519.62|0
1652859760000|2022-05-18 07:42:40|522.2|519.8|522.38|519.98|522.38|519.98|522.02|519.62|0
1652859770000|2022-05-18 07:42:50|522.2|519.8|522.02|519.62|522.2|519.8|522.02|519.62|0
1652859780000|2022-05-18 07:43:00|522.2|519.8|522.02|519.62|522.38|519.98|522.02|519.62|0
1652859790000|2022-05-18 07:43:10|522.11|519.71|522.2|519.8|522.2|519.8|522.11|519.71|0
1652859800000|2022-05-18 07:43:20|522.02|519.62|522.73|520.33|522.73|520.33|522.02|519.62|0
1652859810000|2022-05-18 07:43:30|523|520.6|522.91|520.51|523|520.6|522.73|520.33|0
1652859820000|2022-05-18 07:43:40|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1652859830000|2022-05-18 07:43:50|522.56|520.16|522.47|520.07|522.56|520.16|522.47|520.07|0
1652859840000|2022-05-18 07:44:00|522.65|520.25|523.09|520.69|523.09|520.69|522.56|520.16|0
1652859850000|2022-05-18 07:44:10|522.38|519.98|522.83|520.43|522.83|520.43|522.38|519.98|0
1652859860000|2022-05-18 07:44:20|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1652859870000|2022-05-18 07:44:30|522.56|520.16|521.76|519.36|522.65|520.25|521.76|519.36|0
1652859880000|2022-05-18 07:44:40|521.84|519.44|521.67|519.27|522.02|519.62|521.67|519.27|0
1652859890000|2022-05-18 07:44:50|521.76|519.36|521.84|519.44|521.84|519.44|521.67|519.27|0
1652859900000|2022-05-18 07:45:00|521.76|519.36|521.84|519.44|521.84|519.44|521.67|519.27|0
1652859910000|2022-05-18 07:45:10|522.11|519.71|522.2|519.8|522.2|519.8|522.02|519.62|0
1652859920000|2022-05-18 07:45:20|522.11|519.71|522.2|519.8|522.2|519.8|522.11|519.71|0
1652859930000|2022-05-18 07:45:30|522.11|519.71|522.2|519.8|522.2|519.8|521.94|519.54|0
1652859940000|2022-05-18 07:45:40|522.38|519.98|523.09|520.69|523.09|520.69|522.29|519.89|0
1652859950000|2022-05-18 07:45:50|523|520.6|523|520.6|523|520.6|523|520.6|0
1652859960000|2022-05-18 07:46:00|522.91|520.51|522.55|520.15|522.91|520.51|522.55|520.15|0
1652859970000|2022-05-18 07:46:10|522.47|520.07|522.47|520.07|522.47|520.07|522.38|519.98|0
1652859980000|2022-05-18 07:46:20|522.2|519.8|522.73|520.33|522.73|520.33|522.2|519.8|0
1652859990000|2022-05-18 07:46:30|522.55|520.15|522.29|519.89|522.65|520.25|522.29|519.89|0
1652860000000|2022-05-18 07:46:40|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1652860010000|2022-05-18 07:46:50|522.55|520.15|523.09|520.69|523.09|520.69|522.55|520.15|0
1652860020000|2022-05-18 07:47:00|522.91|520.51|522.73|520.33|522.91|520.51|522.55|520.15|0
1652860030000|2022-05-18 07:47:10|522.55|520.15|522.73|520.33|522.91|520.51|522.55|520.15|0
1652860040000|2022-05-18 07:47:20|522.55|520.15|522.55|520.15|522.55|520.15|522.38|519.98|0
1652860050000|2022-05-18 07:47:30|522.82|520.42|523.09|520.69|523.09|520.69|522.82|520.42|0
1652860060000|2022-05-18 07:47:40|523.27|520.87|523.44|521.04|523.44|521.04|523.27|520.87|0
1652860070000|2022-05-18 07:47:50|523.54|521.14|523.36|520.96|523.62|521.22|523.09|520.69|0
1652860080000|2022-05-18 07:48:00|523.09|520.69|523|520.6|523.09|520.69|522.55|520.15|0
1652860090000|2022-05-18 07:48:10|523.18|520.78|523.09|520.69|523.36|520.96|523.09|520.69|0
1652860100000|2022-05-18 07:48:20|523.18|520.78|523.09|520.69|523.36|520.96|523.09|520.69|0
1652860110000|2022-05-18 07:48:30|522.91|520.51|522.82|520.42|522.91|520.51|522.82|520.42|0
1652860120000|2022-05-18 07:48:40|522.91|520.51|523.18|520.78|523.18|520.78|522.91|520.51|0
1652860130000|2022-05-18 07:48:50|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1652860140000|2022-05-18 07:49:00|523.09|520.69|523.09|520.69|523.09|520.69|523|520.6|0
1652860150000|2022-05-18 07:49:10|523|520.6|522.91|520.51|523|520.6|522.82|520.42|0
1652860160000|2022-05-18 07:49:20|523.09|520.69|522.82|520.42|523.09|520.69|522.82|520.42|0
1652860170000|2022-05-18 07:49:30|523|520.6|522.91|520.51|523.09|520.69|522.91|520.51|0
1652860180000|2022-05-18 07:49:40|522.82|520.42|522.73|520.33|522.82|520.42|522.73|520.33|0
1652860190000|2022-05-18 07:49:50|522.91|520.51|523.44|521.04|523.44|521.04|522.91|520.51|0
1652860200000|2022-05-18 07:50:00|523.36|520.96|523.36|520.96|523.36|520.96|523.27|520.87|0
1652860210000|2022-05-18 07:50:10|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1652860220000|2022-05-18 07:50:20|523.09|520.69|523.44|521.04|523.44|521.04|523.09|520.69|0
1652860230000|2022-05-18 07:50:30|523.36|520.96|523.18|520.78|523.36|520.96|523.18|520.78|0
1652860240000|2022-05-18 07:50:40|523|520.6|522.91|520.51|523.44|521.04|522.91|520.51|0
1652860250000|2022-05-18 07:50:50|523.09|520.69|522.91|520.51|523.18|520.78|522.91|520.51|0
1652860260000|2022-05-18 07:51:00|523.09|520.69|523.27|520.87|523.27|520.87|523|520.6|0
1652860270000|2022-05-18 07:51:10|523.36|520.96|522.91|520.51|523.36|520.96|522.91|520.51|0
1652860280000|2022-05-18 07:51:20|523.09|520.69|523.36|520.96|523.36|520.96|522.91|520.51|0
1652860290000|2022-05-18 07:51:30|522.91|520.51|523.09|520.69|523.18|520.78|522.91|520.51|0
1652860300000|2022-05-18 07:51:40|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1652860310000|2022-05-18 07:51:50|523.44|521.04|523.8|521.4|523.8|521.4|523.44|521.04|0
1652860320000|2022-05-18 07:52:00|523.62|521.22|523.44|521.04|523.8|521.4|523.44|521.04|0
1652860330000|2022-05-18 07:52:10|523.26|520.86|522.82|520.42|523.26|520.86|522.82|520.42|0
1652860340000|2022-05-18 07:52:20|523.09|520.69|523.09|520.69|523.18|520.78|523.09|520.69|0
1652860350000|2022-05-18 07:52:30|523.26|520.86|523.18|520.78|523.26|520.86|523.18|520.78|0
1652860360000|2022-05-18 07:52:40|523.09|520.69|522.82|520.42|523.09|520.69|522.82|520.42|0
1652860370000|2022-05-18 07:52:50|522.91|520.51|522.73|520.33|522.91|520.51|522.73|520.33|0
1652860380000|2022-05-18 07:53:00|523|520.6|523.09|520.69|523.09|520.69|522.91|520.51|0
1652860390000|2022-05-18 07:53:10|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1652860400000|2022-05-18 07:53:20|523.36|520.96|523.44|521.04|523.44|521.04|523.26|520.86|0
1652860410000|2022-05-18 07:53:30|523.62|521.22|523.8|521.4|523.8|521.4|523.44|521.04|0
1652860420000|2022-05-18 07:53:40|523.44|521.04|523.8|521.4|523.8|521.4|523.44|521.04|0
1652860430000|2022-05-18 07:53:50|523.62|521.22|523.44|521.04|523.62|521.22|523.44|521.04|0
1652860440000|2022-05-18 07:54:00|523.36|520.96|522.91|520.51|523.44|521.04|522.91|520.51|0
1652860450000|2022-05-18 07:54:10|522.64|520.24|522.73|520.33|522.73|520.33|522.64|520.24|0
1652860460000|2022-05-18 07:54:20|522.91|520.51|523.26|520.86|523.26|520.86|522.91|520.51|0
1652860470000|2022-05-18 07:54:30|523.36|520.96|523.09|520.69|523.36|520.96|523.09|520.69|0
1652860480000|2022-05-18 07:54:40|523.18|520.78|523.36|520.96|523.36|520.96|523.09|520.69|0
1652860490000|2022-05-18 07:54:50|523.44|521.04|523.26|520.86|523.44|521.04|523.26|520.86|0
1652860500000|2022-05-18 07:55:00|523.09|520.69|523.26|520.86|523.26|520.86|523.09|520.69|0
1652860510000|2022-05-18 07:55:10|523.09|520.69|523.09|520.69|523.18|520.78|523.09|520.69|0
1652860520000|2022-05-18 07:55:20|523.18|520.78|523.09|520.69|523.18|520.78|523.09|520.69|0
1652860530000|2022-05-18 07:55:30|522.91|520.51|522.47|520.07|522.91|520.51|522.47|520.07|0
1652860540000|2022-05-18 07:55:40|522.2|519.8|522.47|520.07|522.55|520.15|522.2|519.8|0
1652860550000|2022-05-18 07:55:50|522.55|520.15|522.82|520.42|522.82|520.42|522.55|520.15|0
1652860560000|2022-05-18 07:56:00|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1652860570000|2022-05-18 07:56:10|522.29|519.89|522.02|519.62|522.37|519.97|522.02|519.62|0
1652860580000|2022-05-18 07:56:20|521.93|519.53|522.02|519.62|522.02|519.62|521.93|519.53|0
1652860590000|2022-05-18 07:56:30|521.84|519.44|521.93|519.53|522.02|519.62|521.84|519.44|0
1652860600000|2022-05-18 07:56:40|522.02|519.62|522.37|519.97|522.37|519.97|522.02|519.62|0
1652860610000|2022-05-18 07:56:50|522.47|520.07|522.11|519.71|522.47|520.07|522.02|519.62|0
1652860620000|2022-05-18 07:57:00|522.02|519.62|521.93|519.53|522.02|519.62|521.93|519.53|0
1652860630000|2022-05-18 07:57:10|521.84|519.44|521.31|518.91|521.84|519.44|521.31|518.91|0
1652860640000|2022-05-18 07:57:20|521.48|519.08|520.95|518.55|521.48|519.08|520.95|518.55|0
1652860650000|2022-05-18 07:57:30|521.13|518.73|521.13|518.73|521.13|518.73|521.04|518.64|0
1652860660000|2022-05-18 07:57:40|521.22|518.82|521.22|518.82|521.31|518.91|521.22|518.82|0
1652860670000|2022-05-18 07:57:50|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1652860680000|2022-05-18 07:58:00|521.04|518.64|520.77|518.37|521.04|518.64|520.59|518.19|0
1652860690000|2022-05-18 07:58:10|520.95|518.55|520.77|518.37|520.95|518.55|520.77|518.37|0
1652860700000|2022-05-18 07:58:20|521.04|518.64|520.59|518.19|521.04|518.64|520.59|518.19|0
1652860710000|2022-05-18 07:58:30|520.77|518.37|520.59|518.19|520.77|518.37|520.59|518.19|0
1652860720000|2022-05-18 07:58:40|520.77|518.37|520.42|518.02|520.77|518.37|520.42|518.02|0
1652860730000|2022-05-18 07:58:50|520.59|518.19|520.51|518.11|520.59|518.19|520.42|518.02|0
1652860740000|2022-05-18 07:59:00|520.42|518.02|520.77|518.37|520.77|518.37|520.42|518.02|0
1652860750000|2022-05-18 07:59:10|520.59|518.19|520.59|518.19|520.59|518.19|520.59|518.19|0
1652860760000|2022-05-18 07:59:20|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1652860770000|2022-05-18 07:59:30|520.95|518.55|521.13|518.73|521.13|518.73|520.95|518.55|0
1652860780000|2022-05-18 07:59:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1652860790000|2022-05-18 07:59:50|521.3|518.9|521.4|519|521.48|519.08|521.3|518.9|0
1652860800000|2022-05-18 08:00:00|521.13|518.73|521.48|519.08|521.48|519.08|520.95|518.55|0
1652860810000|2022-05-18 08:00:10|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1652860820000|2022-05-18 08:00:20|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1652860830000|2022-05-18 08:00:30|521.84|519.44|522.19|519.79|522.19|519.79|521.84|519.44|0
1652860840000|2022-05-18 08:00:40|522.37|519.97|522.02|519.62|522.37|519.97|522.02|519.62|0
1652860850000|2022-05-18 08:00:50|522.37|519.97|522.91|520.51|522.91|520.51|522.37|519.97|0
1652860860000|2022-05-18 08:01:00|523.08|520.68|522.73|520.33|523.08|520.68|522.73|520.33|0
1652860870000|2022-05-18 08:01:10|522.55|520.15|522.02|519.62|522.55|520.15|522.02|519.62|0
1652860880000|2022-05-18 08:01:20|521.84|519.44|522.19|519.79|522.19|519.79|521.84|519.44|0
1652860890000|2022-05-18 08:01:30|521.84|519.44|521.75|519.35|521.84|519.44|521.75|519.35|0
1652860900000|2022-05-18 08:01:40|521.84|519.44|521.75|519.35|521.84|519.44|521.66|519.26|0
1652860910000|2022-05-18 08:01:50|521.48|519.08|521.57|519.17|521.57|519.17|521.48|519.08|0
1652860920000|2022-05-18 08:02:00|521.48|519.08|521.48|519.08|521.57|519.17|521.48|519.08|0
1652860930000|2022-05-18 08:02:10|521.4|519|521.13|518.73|521.4|519|521.13|518.73|0
1652860940000|2022-05-18 08:02:20|520.95|518.55|520.86|518.46|520.95|518.55|520.86|518.46|0
1652860950000|2022-05-18 08:02:30|520.77|518.37|519.98|517.58|520.77|518.37|519.98|517.58|0
1652860960000|2022-05-18 08:02:40|519.53|517.13|519.98|517.58|519.98|517.58|519.53|517.13|0
1652860970000|2022-05-18 08:02:50|520.06|517.66|519.71|517.31|520.06|517.66|519.71|517.31|0
1652860980000|2022-05-18 08:03:00|519.62|517.22|519.53|517.13|519.71|517.31|519.35|516.95|0
1652860990000|2022-05-18 08:03:10|519.71|517.31|519.71|517.31|519.88|517.48|519.71|517.31|0
1652861000000|2022-05-18 08:03:20|520.06|517.66|519.97|517.57|520.06|517.66|519.88|517.48|0
1652861010000|2022-05-18 08:03:30|520.15|517.75|519.53|517.13|520.15|517.75|519.53|517.13|0
1652861020000|2022-05-18 08:03:40|519.71|517.31|519.88|517.48|520.06|517.66|519.71|517.31|0
1652861030000|2022-05-18 08:03:50|520.06|517.66|519.88|517.48|520.06|517.66|519.71|517.31|0
1652861040000|2022-05-18 08:04:00|519.71|517.31|519.88|517.48|519.88|517.48|519.71|517.31|0
1652861050000|2022-05-18 08:04:10|519.97|517.57|520.06|517.66|520.06|517.66|519.97|517.57|0
1652861060000|2022-05-18 08:04:20|519.88|517.48|519.7|517.3|519.88|517.48|519.7|517.3|0
1652861070000|2022-05-18 08:04:30|519.8|517.4|520.24|517.84|520.24|517.84|519.8|517.4|0
1652861080000|2022-05-18 08:04:40|520.15|517.75|519.88|517.48|520.24|517.84|519.88|517.48|0
1652861090000|2022-05-18 08:04:50|519.8|517.4|520.24|517.84|520.24|517.84|519.8|517.4|0
1652861100000|2022-05-18 08:05:00|520.06|517.66|520.06|517.66|520.15|517.75|520.06|517.66|0
1652861110000|2022-05-18 08:05:10|519.88|517.48|519.88|517.48|519.97|517.57|519.7|517.3|0
1652861130000|2022-05-18 08:05:30|520.06|517.66|519.88|517.48|520.24|517.84|519.88|517.48|0
1652861140000|2022-05-18 08:05:40|519.8|517.4|519.88|517.48|519.88|517.48|519.8|517.4|0
1652861150000|2022-05-18 08:05:50|519.8|517.4|520.33|517.93|520.33|517.93|519.8|517.4|0
1652861160000|2022-05-18 08:06:00|520.24|517.84|520.33|517.93|520.41|518.01|520.24|517.84|0
1652861170000|2022-05-18 08:06:10|520.24|517.84|519.88|517.48|520.24|517.84|519.88|517.48|0
1652861180000|2022-05-18 08:06:20|520.33|517.93|520.24|517.84|520.41|518.01|520.24|517.84|0
1652861190000|2022-05-18 08:06:30|519.97|517.57|520.41|518.01|520.41|518.01|519.97|517.57|0
1652861200000|2022-05-18 08:06:40|520.24|517.84|520.06|517.66|520.24|517.84|519.88|517.48|0
1652861210000|2022-05-18 08:06:50|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1652861220000|2022-05-18 08:07:00|520.41|518.01|520.06|517.66|520.41|518.01|520.06|517.66|0
1652861240000|2022-05-18 08:07:20|520.24|517.84|520.06|517.66|520.24|517.84|520.06|517.66|0
1652861250000|2022-05-18 08:07:30|519.88|517.48|519.7|517.3|519.88|517.48|519.7|517.3|0
1652861260000|2022-05-18 08:07:40|519.53|517.13|520.33|517.93|520.33|517.93|519.53|517.13|0
1652861270000|2022-05-18 08:07:50|520.41|518.01|520.77|518.37|520.77|518.37|520.41|518.01|0
1652861280000|2022-05-18 08:08:00|520.95|518.55|520.59|518.19|520.95|518.55|520.59|518.19|0
1652861290000|2022-05-18 08:08:10|520.51|518.11|520.24|517.84|520.51|518.11|520.24|517.84|0
1652861300000|2022-05-18 08:08:20|520.41|518.01|520.41|518.01|520.41|518.01|520.15|517.75|0
1652861310000|2022-05-18 08:08:30|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1652861320000|2022-05-18 08:08:40|520.41|518.01|520.41|518.01|520.41|518.01|520.41|518.01|0
1652861330000|2022-05-18 08:08:50|520.59|518.19|520.41|518.01|520.59|518.19|520.41|518.01|0
1652861340000|2022-05-18 08:09:00|520.24|517.84|520.06|517.66|520.24|517.84|520.06|517.66|0
1652861350000|2022-05-18 08:09:10|520.15|517.75|520.24|517.84|520.24|517.84|520.15|517.75|0
1652861360000|2022-05-18 08:09:20|520.15|517.75|520.06|517.66|520.15|517.75|519.88|517.48|0
1652861370000|2022-05-18 08:09:30|520.24|517.84|520.24|517.84|520.24|517.84|519.97|517.57|0
1652861380000|2022-05-18 08:09:40|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1652861390000|2022-05-18 08:09:50|520.15|517.75|520.24|517.84|520.24|517.84|520.15|517.75|0
1652861400000|2022-05-18 08:10:00|519.97|517.57|519.97|517.57|520.06|517.66|519.88|517.48|0
1652861410000|2022-05-18 08:10:10|520.06|517.66|520.06|517.66|520.06|517.66|519.88|517.48|0
1652861420000|2022-05-18 08:10:20|520.15|517.75|520.06|517.66|520.15|517.75|520.06|517.66|0
1652861430000|2022-05-18 08:10:30|519.88|517.48|519.88|517.48|520.06|517.66|519.88|517.48|0
1652861440000|2022-05-18 08:10:40|519.97|517.57|520.24|517.84|520.24|517.84|519.97|517.57|0
1652861450000|2022-05-18 08:10:50|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1652861460000|2022-05-18 08:11:00|520.15|517.75|520.41|518.01|520.41|518.01|520.15|517.75|0
1652861470000|2022-05-18 08:11:10|520.33|517.93|520.06|517.66|520.33|517.93|520.06|517.66|0
1652861480000|2022-05-18 08:11:20|520.23|517.83|520.41|518.01|520.41|518.01|520.23|517.83|0
1652861490000|2022-05-18 08:11:30|520.23|517.83|520.23|517.83|520.41|518.01|520.23|517.83|0
1652861500000|2022-05-18 08:11:40|520.06|517.66|520.15|517.75|520.15|517.75|520.06|517.66|0
1652861510000|2022-05-18 08:11:50|520.06|517.66|519.79|517.39|520.06|517.66|519.79|517.39|0
1652861520000|2022-05-18 08:12:00|519.44|517.04|519.44|517.04|519.52|517.12|519.44|517.04|0
1652861530000|2022-05-18 08:12:10|519.35|516.95|519.52|517.12|519.52|517.12|519.35|516.95|0
1652861540000|2022-05-18 08:12:20|519.7|517.3|519.79|517.39|519.79|517.39|519.7|517.3|0
1652861550000|2022-05-18 08:12:30|519.88|517.48|519.62|517.22|519.88|517.48|519.62|517.22|0
1652861560000|2022-05-18 08:12:40|519.7|517.3|519.44|517.04|519.7|517.3|519.44|517.04|0
1652861570000|2022-05-18 08:12:50|519.62|517.22|519.52|517.12|519.62|517.22|519.52|517.12|0
1652861590000|2022-05-18 08:13:10|519.35|516.95|519.52|517.12|519.52|517.12|519.35|516.95|0
1652861600000|2022-05-18 08:13:20|519.44|517.04|519.35|516.95|519.44|517.04|519.35|516.95|0
1652861610000|2022-05-18 08:13:30|519.44|517.04|519.35|516.95|519.52|517.12|519.35|516.95|0
1652861630000|2022-05-18 08:13:50|519.08|516.68|519.17|516.77|519.17|516.77|518.99|516.59|0
1652861640000|2022-05-18 08:14:00|519.26|516.86|519.17|516.77|519.26|516.86|519.17|516.77|0
1652861650000|2022-05-18 08:14:10|519.26|516.86|519.26|516.86|519.26|516.86|519.17|516.77|0
1652861660000|2022-05-18 08:14:20|519.17|516.77|518.91|516.51|519.17|516.77|518.91|516.51|0
1652861670000|2022-05-18 08:14:30|518.81|516.41|518.91|516.51|518.91|516.51|518.81|516.41|0
1652861680000|2022-05-18 08:14:40|519.17|516.77|518.99|516.59|519.17|516.77|518.99|516.59|0
1652861690000|2022-05-18 08:14:50|518.91|516.51|518.91|516.51|518.91|516.51|518.81|516.41|0
1652861700000|2022-05-18 08:15:00|518.99|516.59|518.81|516.41|518.99|516.59|518.81|516.41|0
1652861710000|2022-05-18 08:15:10|518.46|516.06|518.55|516.15|518.55|516.15|518.46|516.06|0
1652861720000|2022-05-18 08:15:20|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1652861730000|2022-05-18 08:15:30|518.64|516.24|518.81|516.41|518.81|516.41|518.64|516.24|0
1652861740000|2022-05-18 08:15:40|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1652861750000|2022-05-18 08:15:50|518.81|516.41|518.64|516.24|518.81|516.41|518.64|516.24|0
1652861760000|2022-05-18 08:16:00|518.55|516.15|518.64|516.24|518.64|516.24|518.55|516.15|0
1652861770000|2022-05-18 08:16:10|518.55|516.15|518.64|516.24|518.64|516.24|518.55|516.15|0
1652861780000|2022-05-18 08:16:20|518.55|516.15|518.55|516.15|518.81|516.41|518.55|516.15|0
1652861790000|2022-05-18 08:16:30|518.37|515.97|518.28|515.88|518.37|515.97|518.28|515.88|0
1652861800000|2022-05-18 08:16:40|518.2|515.8|518.28|515.88|518.28|515.88|518.2|515.8|0
1652861810000|2022-05-18 08:16:50|518.37|515.97|518.64|516.24|518.64|516.24|518.37|515.97|0
1652861820000|2022-05-18 08:17:00|518.81|516.41|518.73|516.33|518.81|516.41|518.64|516.24|0
1652861830000|2022-05-18 08:17:10|518.81|516.41|518.99|516.59|518.99|516.59|518.81|516.41|0
1652861840000|2022-05-18 08:17:20|518.81|516.41|518.99|516.59|519.08|516.68|518.81|516.41|0
1652861850000|2022-05-18 08:17:30|519.26|516.86|519.17|516.77|519.26|516.86|519.17|516.77|0
1652861860000|2022-05-18 08:17:40|518.99|516.59|519.17|516.77|519.17|516.77|518.99|516.59|0
1652861870000|2022-05-18 08:17:50|519.35|516.95|519.35|516.95|519.35|516.95|519.26|516.86|0
1652861880000|2022-05-18 08:18:00|519.44|517.04|519.35|516.95|519.44|517.04|519.35|516.95|0
1652861890000|2022-05-18 08:18:10|519.52|517.12|519.35|516.95|519.52|517.12|519.35|516.95|0
1652861910000|2022-05-18 08:18:30|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1652861920000|2022-05-18 08:18:40|519.97|517.57|519.79|517.39|519.97|517.57|519.79|517.39|0
1652861930000|2022-05-18 08:18:50|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1652861940000|2022-05-18 08:19:00|520.05|517.65|519.97|517.57|520.05|517.65|519.97|517.57|0
1652861950000|2022-05-18 08:19:10|520.05|517.65|520.23|517.83|520.23|517.83|520.05|517.65|0
1652861960000|2022-05-18 08:19:20|520.41|518.01|520.86|518.46|520.86|518.46|520.41|518.01|0
1652861970000|2022-05-18 08:19:30|520.76|518.36|520.76|518.36|520.76|518.36|520.59|518.19|0
1652861980000|2022-05-18 08:19:40|520.86|518.46|520.76|518.36|520.94|518.54|520.68|518.28|0
1652861990000|2022-05-18 08:19:50|520.94|518.54|520.86|518.46|520.94|518.54|520.86|518.46|0
1652862000000|2022-05-18 08:20:00|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1652862010000|2022-05-18 08:20:10|520.94|518.54|520.94|518.54|521.12|518.72|520.94|518.54|0
1652862020000|2022-05-18 08:20:20|520.86|518.46|520.94|518.54|520.94|518.54|520.86|518.46|0
1652862030000|2022-05-18 08:20:30|520.86|518.46|520.94|518.54|520.94|518.54|520.86|518.46|0
1652862040000|2022-05-18 08:20:40|520.86|518.46|520.94|518.54|520.94|518.54|520.86|518.46|0
1652862050000|2022-05-18 08:20:50|520.86|518.46|521.12|518.72|521.12|518.72|520.86|518.46|0
1652862060000|2022-05-18 08:21:00|520.94|518.54|521.12|518.72|521.12|518.72|520.94|518.54|0
1652862070000|2022-05-18 08:21:10|520.94|518.54|521.48|519.08|521.48|519.08|520.94|518.54|0
1652862080000|2022-05-18 08:21:20|521.57|519.17|521.65|519.25|521.65|519.25|521.57|519.17|0
1652862090000|2022-05-18 08:21:30|521.57|519.17|521.83|519.43|521.83|519.43|521.57|519.17|0
1652862100000|2022-05-18 08:21:40|521.65|519.25|521.75|519.35|521.75|519.35|521.47|519.07|0
1652862110000|2022-05-18 08:21:50|521.83|519.43|521.57|519.17|521.83|519.43|521.57|519.17|0
1652862130000|2022-05-18 08:22:10|521.47|519.07|521.39|518.99|521.65|519.25|521.3|518.9|0
1652862140000|2022-05-18 08:22:20|521.57|519.17|521.57|519.17|521.57|519.17|521.3|518.9|0
1652862150000|2022-05-18 08:22:30|521.65|519.25|521.83|519.43|521.83|519.43|521.65|519.25|0
1652862160000|2022-05-18 08:22:40|521.74|519.34|523.08|520.68|523.08|520.68|521.74|519.34|0
1652862170000|2022-05-18 08:22:50|522.72|520.32|523.25|520.85|523.25|520.85|522.72|520.32|0
1652862180000|2022-05-18 08:23:00|523.79|521.39|523.97|521.57|524.14|521.74|523.79|521.39|0
1652862190000|2022-05-18 08:23:10|523.88|521.48|523.43|521.03|523.88|521.48|523.43|521.03|0
1652862200000|2022-05-18 08:23:20|523.25|520.85|523.25|520.85|523.25|520.85|523.17|520.77|0
1652862210000|2022-05-18 08:23:30|523.17|520.77|523.43|521.03|523.43|521.03|523.17|520.77|0
1652862220000|2022-05-18 08:23:40|523.52|521.12|523.79|521.39|523.79|521.39|523.52|521.12|0
1652862230000|2022-05-18 08:23:50|523.88|521.48|523.97|521.57|523.97|521.57|523.79|521.39|0
1652862240000|2022-05-18 08:24:00|523.88|521.48|523.88|521.48|524.14|521.74|523.88|521.48|0
1652862250000|2022-05-18 08:24:10|523.97|521.57|523.79|521.39|523.97|521.57|523.61|521.21|0
1652862260000|2022-05-18 08:24:20|523.97|521.57|524.06|521.66|524.06|521.66|523.97|521.57|0
1652862270000|2022-05-18 08:24:30|523.97|521.57|524.14|521.74|524.14|521.74|523.97|521.57|0
1652862280000|2022-05-18 08:24:40|524.06|521.66|523.79|521.39|524.06|521.66|523.79|521.39|0
1652862290000|2022-05-18 08:24:50|523.88|521.48|523.79|521.39|523.88|521.48|523.7|521.3|0
1652862300000|2022-05-18 08:25:00|523.7|521.3|523.61|521.21|523.7|521.3|523.61|521.21|0
1652862310000|2022-05-18 08:25:10|523.25|520.85|523.25|520.85|523.43|521.03|523.25|520.85|0
1652862320000|2022-05-18 08:25:20|523.35|520.95|523.35|520.95|523.35|520.95|523.08|520.68|0
1652862330000|2022-05-18 08:25:30|523.43|521.03|523.61|521.21|523.61|521.21|523.43|521.03|0
1652862340000|2022-05-18 08:25:40|523.79|521.39|523.79|521.39|523.97|521.57|523.79|521.39|0
1652862350000|2022-05-18 08:25:50|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1652862360000|2022-05-18 08:26:00|523.61|521.21|523.43|521.03|523.61|521.21|523.43|521.03|0
1652862370000|2022-05-18 08:26:10|523.25|520.85|522.72|520.32|523.25|520.85|522.72|520.32|0
1652862380000|2022-05-18 08:26:20|522.9|520.5|522.63|520.23|522.9|520.5|522.63|520.23|0
1652862390000|2022-05-18 08:26:30|522.9|520.5|522.9|520.5|522.9|520.5|522.72|520.32|0
1652862400000|2022-05-18 08:26:40|523.07|520.67|522.36|519.96|523.07|520.67|522.36|519.96|0
1652862410000|2022-05-18 08:26:50|522.28|519.88|522.28|519.88|522.36|519.96|522.28|519.88|0
1652862420000|2022-05-18 08:27:00|522.18|519.78|522.54|520.14|522.54|520.14|522.18|519.78|0
1652862430000|2022-05-18 08:27:10|522.36|519.96|522.36|519.96|522.45|520.05|522.36|519.96|0
1652862440000|2022-05-18 08:27:20|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1652862450000|2022-05-18 08:27:30|522.28|519.88|522.1|519.7|522.28|519.88|522.1|519.7|0
1652862460000|2022-05-18 08:27:40|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1652862470000|2022-05-18 08:27:50|522.01|519.61|522.18|519.78|522.18|519.78|522.01|519.61|0
1652862480000|2022-05-18 08:28:00|522.54|520.14|522.18|519.78|522.63|520.23|522.18|519.78|0
1652862490000|2022-05-18 08:28:10|521.83|519.43|521.74|519.34|521.83|519.43|521.74|519.34|0
1652862500000|2022-05-18 08:28:20|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1652862510000|2022-05-18 08:28:30|521.92|519.52|521.83|519.43|521.92|519.52|521.83|519.43|0
1652862520000|2022-05-18 08:28:40|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1652862530000|2022-05-18 08:28:50|521.65|519.25|521.65|519.25|521.65|519.25|521.47|519.07|0
1652862540000|2022-05-18 08:29:00|521.47|519.07|521.56|519.16|521.56|519.16|521.47|519.07|0
1652862550000|2022-05-18 08:29:10|521.83|519.43|521.83|519.43|521.83|519.43|521.83|519.43|0
1652862560000|2022-05-18 08:29:20|521.65|519.25|521.65|519.25|521.74|519.34|521.65|519.25|0
1652862570000|2022-05-18 08:29:30|521.47|519.07|521.47|519.07|521.56|519.16|521.47|519.07|0
1652862580000|2022-05-18 08:29:40|521.56|519.16|521.65|519.25|521.74|519.34|521.56|519.16|0
1652862590000|2022-05-18 08:29:50|521.74|519.34|521.65|519.25|521.74|519.34|521.65|519.25|0
1652862600000|2022-05-18 08:30:00|521.47|519.07|521.56|519.16|521.56|519.16|521.47|519.07|0
1652862610000|2022-05-18 08:30:10|521.65|519.25|521.56|519.16|521.65|519.25|521.56|519.16|0
1652862620000|2022-05-18 08:30:20|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1652862630000|2022-05-18 08:30:30|521.74|519.34|521.83|519.43|521.92|519.52|521.74|519.34|0
1652862640000|2022-05-18 08:30:40|521.74|519.34|521.29|518.89|521.74|519.34|521.29|518.89|0
1652862650000|2022-05-18 08:30:50|521.12|518.72|521.12|518.72|521.21|518.81|521.12|518.72|0
1652862660000|2022-05-18 08:31:00|520.76|518.36|521.29|518.89|521.47|519.07|520.76|518.36|0
1652862670000|2022-05-18 08:31:10|521.47|519.07|521.65|519.25|521.65|519.25|521.47|519.07|0
1652862680000|2022-05-18 08:31:20|521.74|519.34|521.39|518.99|521.74|519.34|521.29|518.89|0
1652862690000|2022-05-18 08:31:30|521.47|519.07|521.47|519.07|521.47|519.07|521.39|518.99|0
1652862700000|2022-05-18 08:31:40|521.56|519.16|521.65|519.25|521.65|519.25|521.56|519.16|0
1652862710000|2022-05-18 08:31:50|521.29|518.89|520.94|518.54|521.29|518.89|520.85|518.45|0
1652862720000|2022-05-18 08:32:00|521.21|518.81|521.29|518.89|521.39|518.99|521.21|518.81|0
1652862730000|2022-05-18 08:32:10|521.12|518.72|521.21|518.81|521.21|518.81|521.12|518.72|0
1652862740000|2022-05-18 08:32:20|521.47|519.07|521.39|518.99|521.47|519.07|521.29|518.89|0
1652862750000|2022-05-18 08:32:30|521.29|518.89|521.47|519.07|521.56|519.16|521.29|518.89|0
1652862760000|2022-05-18 08:32:40|521.29|518.89|521.39|518.99|521.39|518.99|521.29|518.89|0
1652862770000|2022-05-18 08:32:50|521.47|519.07|521.39|518.99|521.56|519.16|521.39|518.99|0
1652862780000|2022-05-18 08:33:00|521.29|518.89|521.56|519.16|521.56|519.16|521.29|518.89|0
1652862790000|2022-05-18 08:33:10|521.65|519.25|521.56|519.16|521.65|519.25|521.47|519.07|0
1652862800000|2022-05-18 08:33:20|521.65|519.25|521.92|519.52|521.92|519.52|521.65|519.25|0
1652862810000|2022-05-18 08:33:30|522|519.6|522.72|520.32|522.72|520.32|522|519.6|0
1652862820000|2022-05-18 08:33:40|522.63|520.23|522.72|520.32|522.72|520.32|522.63|520.23|0
1652862830000|2022-05-18 08:33:50|522.63|520.23|522.54|520.14|522.63|520.23|522.54|520.14|0
1652862840000|2022-05-18 08:34:00|522.72|520.32|523.07|520.67|523.07|520.67|522.72|520.32|0
1652862850000|2022-05-18 08:34:10|523.34|520.94|523.34|520.94|523.43|521.03|523.34|520.94|0
1652862860000|2022-05-18 08:34:20|523.52|521.12|523.61|521.21|523.61|521.21|523.52|521.12|0
1652862870000|2022-05-18 08:34:30|523.7|521.3|523.43|521.03|523.78|521.38|523.43|521.03|0
1652862880000|2022-05-18 08:34:40|523.7|521.3|523.61|521.21|523.7|521.3|523.61|521.21|0
1652862890000|2022-05-18 08:34:50|523.88|521.48|523.96|521.56|524.14|521.74|523.88|521.48|0
1652862900000|2022-05-18 08:35:00|524.06|521.66|523.78|521.38|524.06|521.66|523.78|521.38|0
1652862910000|2022-05-18 08:35:10|523.96|521.56|523.96|521.56|523.96|521.56|523.61|521.21|0
1652862920000|2022-05-18 08:35:20|523.78|521.38|523.96|521.56|523.96|521.56|523.78|521.38|0
1652862930000|2022-05-18 08:35:30|524.06|521.66|523.96|521.56|524.06|521.66|523.96|521.56|0
1652862940000|2022-05-18 08:35:40|524.06|521.66|524.05|521.65|524.06|521.66|524.05|521.65|0
1652862950000|2022-05-18 08:35:50|524.14|521.74|523.96|521.56|524.14|521.74|523.96|521.56|0
1652862960000|2022-05-18 08:36:00|523.78|521.38|523.61|521.21|523.78|521.38|523.52|521.12|0
1652862970000|2022-05-18 08:36:10|523.7|521.3|523.78|521.38|523.78|521.38|523.7|521.3|0
1652862980000|2022-05-18 08:36:20|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1652862990000|2022-05-18 08:36:30|523.88|521.48|523.96|521.56|524.05|521.65|523.88|521.48|0
1652863000000|2022-05-18 08:36:40|523.88|521.48|524.05|521.65|524.05|521.65|523.88|521.48|0
1652863010000|2022-05-18 08:36:50|524.14|521.74|524.05|521.65|524.14|521.74|524.05|521.65|0
1652863020000|2022-05-18 08:37:00|523.96|521.56|524.05|521.65|524.05|521.65|523.96|521.56|0
1652863030000|2022-05-18 08:37:10|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1652863040000|2022-05-18 08:37:20|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1652863050000|2022-05-18 08:37:30|524.14|521.74|524.05|521.65|524.14|521.74|523.96|521.56|0
1652863060000|2022-05-18 08:37:40|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1652863100000|2022-05-18 08:38:20|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1652863110000|2022-05-18 08:38:30|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1652863120000|2022-05-18 08:38:40|523.6|521.2|523.78|521.38|523.78|521.38|523.6|521.2|0
1652863130000|2022-05-18 08:38:50|523.52|521.12|523.6|521.2|523.6|521.2|523.34|520.94|0
1652863140000|2022-05-18 08:39:00|523.78|521.38|523.6|521.2|523.78|521.38|523.6|521.2|0
1652863150000|2022-05-18 08:39:10|523.7|521.3|523.6|521.2|523.78|521.38|523.6|521.2|0
1652863160000|2022-05-18 08:39:20|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1652863170000|2022-05-18 08:39:30|523.43|521.03|523.6|521.2|523.6|521.2|523.43|521.03|0
1652863180000|2022-05-18 08:39:40|523.7|521.3|523.7|521.3|523.7|521.3|523.6|521.2|0
1652863190000|2022-05-18 08:39:50|523.78|521.38|523.96|521.56|523.96|521.56|523.7|521.3|0
1652863200000|2022-05-18 08:40:00|524.14|521.74|524.14|521.74|524.14|521.74|523.96|521.56|0
1652863210000|2022-05-18 08:40:10|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1652863220000|2022-05-18 08:40:20|524.14|521.74|523.78|521.38|524.14|521.74|523.78|521.38|0
1652863230000|2022-05-18 08:40:30|523.88|521.48|524.05|521.65|524.14|521.74|523.88|521.48|0
1652863240000|2022-05-18 08:40:40|523.96|521.56|523.6|521.2|523.96|521.56|523.6|521.2|0
1652863250000|2022-05-18 08:40:50|523.7|521.3|523.7|521.3|523.7|521.3|523.6|521.2|0
1652863260000|2022-05-18 08:41:00|523.6|521.2|523.6|521.2|523.6|521.2|523.43|521.03|0
1652863270000|2022-05-18 08:41:10|523.7|521.3|523.6|521.2|523.78|521.38|523.6|521.2|0
1652863280000|2022-05-18 08:41:20|523.43|521.03|523.34|520.94|523.43|521.03|523.34|520.94|0
1652863290000|2022-05-18 08:41:30|523.25|520.85|523.52|521.12|523.52|521.12|523.25|520.85|0
1652863300000|2022-05-18 08:41:40|523.43|521.03|523.7|521.3|523.7|521.3|523.43|521.03|0
1652863310000|2022-05-18 08:41:50|523.52|521.12|523.52|521.12|523.6|521.2|523.52|521.12|0
1652863320000|2022-05-18 08:42:00|523.6|521.2|523.52|521.12|523.6|521.2|523.52|521.12|0
1652863330000|2022-05-18 08:42:10|523.6|521.2|523.7|521.3|523.7|521.3|523.6|521.2|0
1652863340000|2022-05-18 08:42:20|523.6|521.2|523.52|521.12|523.7|521.3|523.52|521.12|0
1652863350000|2022-05-18 08:42:30|523.6|521.2|523.6|521.2|523.78|521.38|523.6|521.2|0
1652863360000|2022-05-18 08:42:40|523.43|521.03|523.6|521.2|523.6|521.2|523.43|521.03|0
1652863370000|2022-05-18 08:42:50|523.78|521.38|523.43|521.03|523.78|521.38|523.43|521.03|0
1652863380000|2022-05-18 08:43:00|523.25|520.85|523.07|520.67|523.25|520.85|523.07|520.67|0
1652863390000|2022-05-18 08:43:10|523.16|520.76|523.16|520.76|523.25|520.85|523.16|520.76|0
1652863400000|2022-05-18 08:43:20|523.07|520.67|523.16|520.76|523.16|520.76|523.07|520.67|0
1652863410000|2022-05-18 08:43:30|523.07|520.67|523.07|520.67|523.16|520.76|523.07|520.67|0
1652863420000|2022-05-18 08:43:40|522.89|520.49|522.98|520.58|522.98|520.58|522.89|520.49|0
1652863430000|2022-05-18 08:43:50|522.89|520.49|522.89|520.49|522.98|520.58|522.89|520.49|0
1652863440000|2022-05-18 08:44:00|523.07|520.67|522.89|520.49|523.07|520.67|522.89|520.49|0
1652863450000|2022-05-18 08:44:10|523.07|520.67|522.98|520.58|523.07|520.67|522.89|520.49|0
1652863460000|2022-05-18 08:44:20|522.89|520.49|522.8|520.4|522.89|520.49|522.8|520.4|0
1652863470000|2022-05-18 08:44:30|522.89|520.49|523.07|520.67|523.07|520.67|522.89|520.49|0
1652863480000|2022-05-18 08:44:40|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1652863490000|2022-05-18 08:44:50|522.98|520.58|522.53|520.13|522.98|520.58|522.53|520.13|0
1652863500000|2022-05-18 08:45:00|522.63|520.23|522.63|520.23|522.71|520.31|522.63|520.23|0
1652863510000|2022-05-18 08:45:10|522.71|520.31|522.53|520.13|522.71|520.31|522.53|520.13|0
1652863520000|2022-05-18 08:45:20|522.71|520.31|522.63|520.23|522.71|520.31|522.53|520.13|0
1652863530000|2022-05-18 08:45:30|522.71|520.31|522.8|520.4|522.8|520.4|522.63|520.23|0
1652863540000|2022-05-18 08:45:40|522.71|520.31|522.63|520.23|522.8|520.4|522.63|520.23|0
1652863550000|2022-05-18 08:45:50|522.53|520.13|522.63|520.23|522.8|520.4|522.53|520.13|0
1652863560000|2022-05-18 08:46:00|522.53|520.13|522.53|520.13|522.71|520.31|522.53|520.13|0
1652863570000|2022-05-18 08:46:10|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1652863580000|2022-05-18 08:46:20|522.27|519.87|522.45|520.05|522.45|520.05|522.27|519.87|0
1652863590000|2022-05-18 08:46:30|522.36|519.96|522.27|519.87|522.45|520.05|522.27|519.87|0
1652863600000|2022-05-18 08:46:40|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1652863610000|2022-05-18 08:46:50|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1652863620000|2022-05-18 08:47:00|522|519.6|522|519.6|522|519.6|522|519.6|0
1652863630000|2022-05-18 08:47:10|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1652863640000|2022-05-18 08:47:20|522.09|519.69|522.18|519.78|522.18|519.78|522.09|519.69|0
1652863660000|2022-05-18 08:47:40|522.09|519.69|522.53|520.13|522.53|520.13|522.09|519.69|0
1652863670000|2022-05-18 08:47:50|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1652863680000|2022-05-18 08:48:00|522.53|520.13|522.36|519.96|522.53|520.13|522.18|519.78|0
1652863690000|2022-05-18 08:48:10|522.18|519.78|522.27|519.87|522.27|519.87|522.18|519.78|0
1652863700000|2022-05-18 08:48:20|522.45|520.05|522.35|519.95|522.45|520.05|522.35|519.95|0
1652863710000|2022-05-18 08:48:30|522.27|519.87|522.53|520.13|522.53|520.13|522.27|519.87|0
1652863720000|2022-05-18 08:48:40|522.35|519.95|522.45|520.05|522.53|520.13|522.35|519.95|0
1652863730000|2022-05-18 08:48:50|522.71|520.31|522.53|520.13|522.8|520.4|522.53|520.13|0
1652863740000|2022-05-18 08:49:00|522.71|520.31|522.63|520.23|522.71|520.31|522.63|520.23|0
1652863750000|2022-05-18 08:49:10|522.53|520.13|522.35|519.95|522.53|520.13|522.27|519.87|0
1652863760000|2022-05-18 08:49:20|522.53|520.13|522.63|520.23|522.63|520.23|522.45|520.05|0
1652863770000|2022-05-18 08:49:30|522.71|520.31|522.53|520.13|522.71|520.31|522.53|520.13|0
1652863780000|2022-05-18 08:49:40|522.63|520.23|522.71|520.31|522.71|520.31|522.63|520.23|0
1652863790000|2022-05-18 08:49:50|522.62|520.22|522.62|520.22|522.62|520.22|522.53|520.13|0
1652863800000|2022-05-18 08:50:00|522.71|520.31|522.89|520.49|522.89|520.49|522.71|520.31|0
1652863810000|2022-05-18 08:50:10|522.8|520.4|522.89|520.49|522.89|520.49|522.8|520.4|0
1652863820000|2022-05-18 08:50:20|522.71|520.31|522.45|520.05|522.71|520.31|522.35|519.95|0
1652863830000|2022-05-18 08:50:30|522.35|519.95|522.27|519.87|522.35|519.95|522.27|519.87|0
1652863840000|2022-05-18 08:50:40|522.35|519.95|522.62|520.22|522.62|520.22|522.35|519.95|0
1652863850000|2022-05-18 08:50:50|522.53|520.13|522.45|520.05|522.53|520.13|522.45|520.05|0
1652863860000|2022-05-18 08:51:00|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1652863870000|2022-05-18 08:51:10|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1652863880000|2022-05-18 08:51:20|521.73|519.33|521.64|519.24|521.73|519.33|521.64|519.24|0
1652863890000|2022-05-18 08:51:30|521.73|519.33|521.73|519.33|521.73|519.33|521.64|519.24|0
1652863900000|2022-05-18 08:51:40|521.64|519.24|521.56|519.16|521.64|519.24|521.56|519.16|0
1652863910000|2022-05-18 08:51:50|521.73|519.33|521.82|519.42|521.82|519.42|521.64|519.24|0
1652863920000|2022-05-18 08:52:00|521.73|519.33|521.82|519.42|521.82|519.42|521.56|519.16|0
1652863930000|2022-05-18 08:52:10|521.91|519.51|522|519.6|522|519.6|521.91|519.51|0
1652863940000|2022-05-18 08:52:20|521.82|519.42|522.18|519.78|522.18|519.78|521.82|519.42|0
1652863950000|2022-05-18 08:52:30|522.09|519.69|521.64|519.24|522.18|519.78|521.64|519.24|0
1652863960000|2022-05-18 08:52:40|521.82|519.42|521.73|519.33|521.91|519.51|521.73|519.33|0
1652863970000|2022-05-18 08:52:50|521.64|519.24|521.64|519.24|521.73|519.33|521.64|519.24|0
1652863980000|2022-05-18 08:53:00|521.91|519.51|521.73|519.33|521.91|519.51|521.64|519.24|0
1652863990000|2022-05-18 08:53:10|521.82|519.42|521.91|519.51|522|519.6|521.82|519.42|0
1652864000000|2022-05-18 08:53:20|522|519.6|521.56|519.16|522|519.6|521.46|519.06|0
1652864010000|2022-05-18 08:53:30|521.82|519.42|521.73|519.33|521.82|519.42|521.73|519.33|0
1652864020000|2022-05-18 08:53:40|521.64|519.24|521.73|519.33|521.73|519.33|521.64|519.24|0
1652864030000|2022-05-18 08:53:50|522|519.6|522.09|519.69|522.09|519.69|522|519.6|0
1652864040000|2022-05-18 08:54:00|522.18|519.78|521.56|519.16|522.18|519.78|521.46|519.06|0
1652864050000|2022-05-18 08:54:10|521.82|519.42|521.82|519.42|521.82|519.42|521.64|519.24|0
1652864060000|2022-05-18 08:54:20|521.73|519.33|521.82|519.42|521.82|519.42|521.73|519.33|0
1652864070000|2022-05-18 08:54:30|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1652864080000|2022-05-18 08:54:40|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1652864100000|2022-05-18 08:55:00|521.46|519.06|521.46|519.06|521.46|519.06|521.2|518.8|0
1652864110000|2022-05-18 08:55:10|521.2|518.8|521.29|518.89|521.29|518.89|521.2|518.8|0
1652864120000|2022-05-18 08:55:20|521.2|518.8|521.29|518.89|521.29|518.89|521.2|518.8|0
1652864130000|2022-05-18 08:55:30|521.11|518.71|521.29|518.89|521.29|518.89|521.11|518.71|0
1652864140000|2022-05-18 08:55:40|521.11|518.71|521.11|518.71|521.11|518.71|521.11|518.71|0
1652864150000|2022-05-18 08:55:50|521.29|518.89|521.11|518.71|521.29|518.89|521.11|518.71|0
1652864160000|2022-05-18 08:56:00|520.93|518.53|520.84|518.44|520.93|518.53|520.84|518.44|0
1652864170000|2022-05-18 08:56:10|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1652864180000|2022-05-18 08:56:20|520.93|518.53|521.02|518.62|521.11|518.71|520.93|518.53|0
1652864190000|2022-05-18 08:56:30|521.11|518.71|521.11|518.71|521.11|518.71|521.02|518.62|0
1652864200000|2022-05-18 08:56:40|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1652864210000|2022-05-18 08:56:50|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1652864220000|2022-05-18 08:57:00|521.11|518.71|521.11|518.71|521.2|518.8|521.11|518.71|0
1652864230000|2022-05-18 08:57:10|520.93|518.53|521.11|518.71|521.11|518.71|520.93|518.53|0
1652864240000|2022-05-18 08:57:20|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1652864260000|2022-05-18 08:57:40|521.11|518.71|521.11|518.71|521.11|518.71|521.11|518.71|0
1652864270000|2022-05-18 08:57:50|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1652864280000|2022-05-18 08:58:00|521.11|518.71|520.75|518.35|521.2|518.8|520.75|518.35|0
1652864290000|2022-05-18 08:58:10|520.93|518.53|520.93|518.53|521.11|518.71|520.93|518.53|0
1652864300000|2022-05-18 08:58:20|521.02|518.62|520.57|518.17|521.02|518.62|520.57|518.17|0
1652864310000|2022-05-18 08:58:30|520.75|518.35|520.57|518.17|520.75|518.35|520.57|518.17|0
1652864320000|2022-05-18 08:58:40|520.67|518.27|520.75|518.35|520.75|518.35|520.67|518.27|0
1652864330000|2022-05-18 08:58:50|520.93|518.53|520.57|518.17|520.93|518.53|520.57|518.17|0
1652864340000|2022-05-18 08:59:00|520.49|518.09|520.4|518|520.49|518.09|520.4|518|0
1652864350000|2022-05-18 08:59:10|520.57|518.17|520.4|518|520.57|518.17|520.4|518|0
1652864370000|2022-05-18 08:59:30|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1652864380000|2022-05-18 08:59:40|520.4|518|520.57|518.17|520.57|518.17|520.4|518|0
1652864390000|2022-05-18 08:59:50|520.4|518|520.57|518.17|520.57|518.17|520.4|518|0
1652864400000|2022-05-18 09:00:00|520.4|518|520.22|517.82|520.4|518|520.22|517.82|0
1652864410000|2022-05-18 09:00:10|520.04|517.64|520.22|517.82|520.22|517.82|520.04|517.64|0
1652864420000|2022-05-18 09:00:20|520.04|517.64|520.22|517.82|520.22|517.82|520.04|517.64|0
1652864430000|2022-05-18 09:00:30|520.31|517.91|520.31|517.91|520.4|518|520.31|517.91|0
1652864440000|2022-05-18 09:00:40|520.22|517.82|520.04|517.64|520.22|517.82|520.04|517.64|0
1652864450000|2022-05-18 09:00:50|519.69|517.29|519.69|517.29|519.86|517.46|519.69|517.29|0
1652864460000|2022-05-18 09:01:00|519.86|517.46|520.22|517.82|520.22|517.82|519.86|517.46|0
1652864480000|2022-05-18 09:01:20|520.39|517.99|520.49|518.09|520.49|518.09|520.22|517.82|0
1652864490000|2022-05-18 09:01:30|520.57|518.17|520.49|518.09|520.57|518.17|520.49|518.09|0
1652864500000|2022-05-18 09:01:40|520.39|517.99|520.39|517.99|520.57|518.17|520.39|517.99|0
1652864510000|2022-05-18 09:01:50|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1652864520000|2022-05-18 09:02:00|520.75|518.35|520.66|518.26|520.75|518.35|520.66|518.26|0
1652864530000|2022-05-18 09:02:10|520.75|518.35|521.28|518.88|521.28|518.88|520.66|518.26|0
1652864540000|2022-05-18 09:02:20|521.11|518.71|521.11|518.71|521.11|518.71|521.11|518.71|0
1652864550000|2022-05-18 09:02:30|521.2|518.8|521.28|518.88|521.28|518.88|521.2|518.8|0
1652864560000|2022-05-18 09:02:40|521.11|518.71|520.93|518.53|521.11|518.71|520.93|518.53|0
1652864580000|2022-05-18 09:03:00|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1652864590000|2022-05-18 09:03:10|521.38|518.98|521.28|518.88|521.38|518.98|521.28|518.88|0
1652864600000|2022-05-18 09:03:20|521.38|518.98|521.28|518.88|521.38|518.98|521.28|518.88|0
1652864610000|2022-05-18 09:03:30|521.1|518.7|521.2|518.8|521.28|518.88|521.1|518.7|0
1652864620000|2022-05-18 09:03:40|521.28|518.88|521.37|518.97|521.37|518.97|521.28|518.88|0
1652864630000|2022-05-18 09:03:50|521.46|519.06|521.28|518.88|521.46|519.06|521.28|518.88|0
1652864640000|2022-05-18 09:04:00|521.46|519.06|521.2|518.8|521.46|519.06|521.2|518.8|0
1652864650000|2022-05-18 09:04:10|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1652864670000|2022-05-18 09:04:30|521.46|519.06|521.37|518.97|521.64|519.24|521.37|518.97|0
1652864680000|2022-05-18 09:04:40|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1652864690000|2022-05-18 09:04:50|521.55|519.15|521.37|518.97|521.55|519.15|521.37|518.97|0
1652864700000|2022-05-18 09:05:00|521.28|518.88|521.37|518.97|521.55|519.15|521.28|518.88|0
1652864710000|2022-05-18 09:05:10|521.55|519.15|521.2|518.8|521.55|519.15|521.2|518.8|0
1652864720000|2022-05-18 09:05:20|521.37|518.97|521.46|519.06|521.46|519.06|521.37|518.97|0
1652864740000|2022-05-18 09:05:40|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1652864760000|2022-05-18 09:06:00|521.55|519.15|521.46|519.06|521.55|519.15|521.46|519.06|0
1652864770000|2022-05-18 09:06:10|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1652864780000|2022-05-18 09:06:20|521.46|519.06|521.46|519.06|521.55|519.15|521.46|519.06|0
1652864790000|2022-05-18 09:06:30|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1652864800000|2022-05-18 09:06:40|521.46|519.06|521.55|519.15|521.55|519.15|521.46|519.06|0
1652864810000|2022-05-18 09:06:50|521.64|519.24|521.91|519.51|521.91|519.51|521.64|519.24|0
1652864820000|2022-05-18 09:07:00|521.81|519.41|521.81|519.41|521.91|519.51|521.81|519.41|0
1652864830000|2022-05-18 09:07:10|521.91|519.51|521.73|519.33|521.91|519.51|521.73|519.33|0
1652864840000|2022-05-18 09:07:20|521.81|519.41|521.46|519.06|521.81|519.41|521.46|519.06|0
1652864850000|2022-05-18 09:07:30|521.55|519.15|521.28|518.88|521.55|519.15|521.28|518.88|0
1652864860000|2022-05-18 09:07:40|521.2|518.8|521.2|518.8|521.2|518.8|521.1|518.7|0
1652864870000|2022-05-18 09:07:50|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1652864880000|2022-05-18 09:08:00|521.2|518.8|521.1|518.7|521.2|518.8|521.1|518.7|0
1652864890000|2022-05-18 09:08:10|520.75|518.35|520.93|518.53|520.93|518.53|520.75|518.35|0
1652864900000|2022-05-18 09:08:20|521.1|518.7|520.93|518.53|521.1|518.7|520.93|518.53|0
1652864910000|2022-05-18 09:08:30|521.1|518.7|521.02|518.62|521.1|518.7|521.02|518.62|0
1652864920000|2022-05-18 09:08:40|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1652864930000|2022-05-18 09:08:50|521.02|518.62|521.02|518.62|521.02|518.62|520.93|518.53|0
1652864940000|2022-05-18 09:09:00|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1652864950000|2022-05-18 09:09:10|520.93|518.53|521.02|518.62|521.02|518.62|520.93|518.53|0
1652864960000|2022-05-18 09:09:20|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1652864970000|2022-05-18 09:09:30|520.75|518.35|520.92|518.52|520.92|518.52|520.75|518.35|0
1652864980000|2022-05-18 09:09:40|521.1|518.7|521.02|518.62|521.1|518.7|521.02|518.62|0
1652864990000|2022-05-18 09:09:50|521.1|518.7|520.57|518.17|521.1|518.7|520.57|518.17|0
1652865000000|2022-05-18 09:10:00|520.66|518.26|520.75|518.35|520.75|518.35|520.66|518.26|0
1652865010000|2022-05-18 09:10:10|520.66|518.26|520.57|518.17|520.75|518.35|520.57|518.17|0
1652865020000|2022-05-18 09:10:20|520.39|517.99|520.04|517.64|520.57|518.17|520.04|517.64|0
1652865030000|2022-05-18 09:10:30|519.86|517.46|519.68|517.28|519.86|517.46|519.68|517.28|0
1652865040000|2022-05-18 09:10:40|519.5|517.1|520.64|518.24|520.64|518.24|519.5|517.1|0
1652865050000|2022-05-18 09:10:50|519.04|516.64|519.4|517|519.4|517|519.04|516.64|0
1652865060000|2022-05-18 09:11:00|519.22|516.82|519.4|517|519.4|517|519.22|516.82|0
1652865070000|2022-05-18 09:11:10|519.49|517.09|519.57|517.17|519.67|517.27|519.4|517|0
1652865080000|2022-05-18 09:11:20|519.49|517.09|519.4|517|519.57|517.17|519.4|517|0
1652865090000|2022-05-18 09:11:30|519.57|517.17|519.57|517.17|519.57|517.17|519.57|517.17|0
1652865110000|2022-05-18 09:11:50|519.75|517.35|519.75|517.35|519.75|517.35|519.75|517.35|0
1652865120000|2022-05-18 09:12:00|519.67|517.27|519.57|517.17|519.75|517.35|519.57|517.17|0
1652865130000|2022-05-18 09:12:10|519.67|517.27|519.67|517.27|519.75|517.35|519.57|517.17|0
1652865140000|2022-05-18 09:12:20|519.4|517|519.31|516.91|519.4|517|519.31|516.91|0
1652865150000|2022-05-18 09:12:30|519.22|516.82|519.04|516.64|519.22|516.82|519.04|516.64|0
1652865160000|2022-05-18 09:12:40|519.13|516.73|519.22|516.82|519.22|516.82|519.13|516.73|0
1652865170000|2022-05-18 09:12:50|519.4|517|519.4|517|519.4|517|519.4|517|0
1652865180000|2022-05-18 09:13:00|519.04|516.64|518.96|516.56|519.04|516.64|518.96|516.56|0
1652865190000|2022-05-18 09:13:10|518.78|516.38|518.86|516.46|518.86|516.46|518.69|516.29|0
1652865200000|2022-05-18 09:13:20|519.22|516.82|519.22|516.82|519.22|516.82|519.04|516.64|0
1652865210000|2022-05-18 09:13:30|519.04|516.64|519.04|516.64|519.04|516.64|518.96|516.56|0
1652865220000|2022-05-18 09:13:40|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1652865240000|2022-05-18 09:14:00|519.22|516.82|519.4|517|519.4|517|519.22|516.82|0
1652865250000|2022-05-18 09:14:10|519.31|516.91|519.4|517|519.4|517|519.22|516.82|0
1652865260000|2022-05-18 09:14:20|519.22|516.82|519.4|517|519.4|517|519.22|516.82|0
1652865270000|2022-05-18 09:14:30|519.31|516.91|519.4|517|519.4|517|519.31|516.91|0
1652865280000|2022-05-18 09:14:40|519.31|516.91|519.22|516.82|519.31|516.91|519.22|516.82|0
1652865290000|2022-05-18 09:14:50|519.4|517|519.67|517.27|519.75|517.35|519.4|517|0
1652865300000|2022-05-18 09:15:00|519.75|517.35|519.75|517.35|519.93|517.53|519.75|517.35|0
1652865310000|2022-05-18 09:15:10|519.93|517.53|520.28|517.88|520.28|517.88|519.93|517.53|0
1652865320000|2022-05-18 09:15:20|520.46|518.06|520.02|517.62|520.46|518.06|520.02|517.62|0
1652865330000|2022-05-18 09:15:30|519.93|517.53|520.11|517.71|520.11|517.71|519.93|517.53|0
1652865340000|2022-05-18 09:15:40|520.02|517.62|520.11|517.71|520.11|517.71|520.02|517.62|0
1652865350000|2022-05-18 09:15:50|520.02|517.62|520.11|517.71|520.11|517.71|520.02|517.62|0
1652865360000|2022-05-18 09:16:00|520.02|517.62|520.11|517.71|520.11|517.71|520.02|517.62|0
1652865370000|2022-05-18 09:16:10|520.28|517.88|520.2|517.8|520.28|517.88|520.2|517.8|0
1652865380000|2022-05-18 09:16:20|520.28|517.88|520.46|518.06|520.46|518.06|520.28|517.88|0
1652865390000|2022-05-18 09:16:30|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1652865400000|2022-05-18 09:16:40|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1652865410000|2022-05-18 09:16:50|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1652865420000|2022-05-18 09:17:00|520.82|518.42|521|518.6|521|518.6|520.82|518.42|0
1652865430000|2022-05-18 09:17:10|520.82|518.42|520.64|518.24|520.82|518.42|520.46|518.06|0
1652865440000|2022-05-18 09:17:20|520.55|518.15|520.46|518.06|520.55|518.15|520.46|518.06|0
1652865450000|2022-05-18 09:17:30|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1652865460000|2022-05-18 09:17:40|520.28|517.88|520.46|518.06|520.55|518.15|520.28|517.88|0
1652865470000|2022-05-18 09:17:50|520.55|518.15|520.55|518.15|520.64|518.24|520.55|518.15|0
1652865480000|2022-05-18 09:18:00|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1652865490000|2022-05-18 09:18:10|521|518.6|521|518.6|521|518.6|521|518.6|0
1652865500000|2022-05-18 09:18:20|520.91|518.51|520.99|518.59|521|518.6|520.91|518.51|0
1652865510000|2022-05-18 09:18:30|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1652865520000|2022-05-18 09:18:40|520.82|518.42|520.28|517.88|520.82|518.42|520.28|517.88|0
1652865530000|2022-05-18 09:18:50|520.11|517.71|520.38|517.98|520.46|518.06|520.11|517.71|0
1652865540000|2022-05-18 09:19:00|520.46|518.06|520.11|517.71|520.46|518.06|520.11|517.71|0
1652865550000|2022-05-18 09:19:10|520.02|517.62|520.11|517.71|520.11|517.71|520.02|517.62|0
1652865560000|2022-05-18 09:19:20|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1652865570000|2022-05-18 09:19:30|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1652865580000|2022-05-18 09:19:40|520.02|517.62|520.02|517.62|520.1|517.7|520.02|517.62|0
1652865590000|2022-05-18 09:19:50|520.1|517.7|519.93|517.53|520.1|517.7|519.93|517.53|0
1652865600000|2022-05-18 09:20:00|519.84|517.44|519.57|517.17|519.84|517.44|519.57|517.17|0
1652865610000|2022-05-18 09:20:10|519.66|517.26|520.02|517.62|520.02|517.62|519.66|517.26|0
1652865620000|2022-05-18 09:20:20|519.84|517.44|519.84|517.44|519.93|517.53|519.84|517.44|0
1652865630000|2022-05-18 09:20:30|519.75|517.35|519.66|517.26|519.75|517.35|519.66|517.26|0
1652865640000|2022-05-18 09:20:40|519.57|517.17|519.66|517.26|519.75|517.35|519.57|517.17|0
1652865650000|2022-05-18 09:20:50|519.57|517.17|519.39|516.99|519.57|517.17|519.39|516.99|0
1652865660000|2022-05-18 09:21:00|519.22|516.82|519.04|516.64|519.22|516.82|518.86|516.46|0
1652865670000|2022-05-18 09:21:10|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1652865680000|2022-05-18 09:21:20|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1652865690000|2022-05-18 09:21:30|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1652865700000|2022-05-18 09:21:40|519.13|516.73|519.04|516.64|519.22|516.82|519.04|516.64|0
1652865710000|2022-05-18 09:21:50|519.13|516.73|518.51|516.11|519.22|516.82|518.33|515.93|0
1652865720000|2022-05-18 09:22:00|518.68|516.28|518.68|516.28|518.68|516.28|518.68|516.28|0
1652865730000|2022-05-18 09:22:10|518.77|516.37|518.68|516.28|519.04|516.64|518.6|516.2|0
1652865740000|2022-05-18 09:22:20|518.5|516.1|518.86|516.46|518.86|516.46|518.5|516.1|0
1652865750000|2022-05-18 09:22:30|518.77|516.37|518.86|516.46|518.86|516.46|518.77|516.37|0
1652865760000|2022-05-18 09:22:40|518.77|516.37|518.15|515.75|519.04|516.64|518.15|515.75|0
1652865770000|2022-05-18 09:22:50|518.33|515.93|518.33|515.93|518.33|515.93|518.33|515.93|0
1652865780000|2022-05-18 09:23:00|518.15|515.75|518.33|515.93|518.33|515.93|518.15|515.75|0
1652865790000|2022-05-18 09:23:10|518.15|515.75|518.15|515.75|518.15|515.75|518.15|515.75|0
1652865800000|2022-05-18 09:23:20|517.97|515.57|518.06|515.66|518.15|515.75|517.97|515.57|0
1652865810000|2022-05-18 09:23:30|517.97|515.57|517.97|515.57|517.97|515.57|517.79|515.39|0
1652865820000|2022-05-18 09:23:40|517.79|515.39|517.97|515.57|517.97|515.57|517.53|515.13|0
1652865830000|2022-05-18 09:23:50|517.79|515.39|517.89|515.49|517.89|515.49|517.79|515.39|0
1652865840000|2022-05-18 09:24:00|517.97|515.57|518.06|515.66|518.06|515.66|517.89|515.49|0
1652865850000|2022-05-18 09:24:10|517.97|515.57|517.97|515.57|517.97|515.57|517.97|515.57|0
1652865860000|2022-05-18 09:24:20|518.06|515.66|518.33|515.93|518.33|515.93|518.06|515.66|0
1652865870000|2022-05-18 09:24:30|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1652865880000|2022-05-18 09:24:40|518.68|516.28|518.68|516.28|518.68|516.28|518.68|516.28|0
1652865890000|2022-05-18 09:24:50|518.5|516.1|518.68|516.28|518.68|516.28|518.5|516.1|0
1652865900000|2022-05-18 09:25:00|518.86|516.46|518.86|516.46|518.86|516.46|518.68|516.28|0
1652865910000|2022-05-18 09:25:10|518.95|516.55|519.04|516.64|519.04|516.64|518.86|516.46|0
1652865930000|2022-05-18 09:25:30|518.95|516.55|518.5|516.1|518.95|516.55|518.5|516.1|0
1652865940000|2022-05-18 09:25:40|518.33|515.93|518.5|516.1|518.5|516.1|518.33|515.93|0
1652865950000|2022-05-18 09:25:50|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1652865960000|2022-05-18 09:26:00|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1652865970000|2022-05-18 09:26:10|518.33|515.93|518.42|516.02|518.68|516.28|518.33|515.93|0
1652865980000|2022-05-18 09:26:20|518.6|516.2|518.6|516.2|518.6|516.2|518.5|516.1|0
1652865990000|2022-05-18 09:26:30|518.68|516.28|518.68|516.28|518.68|516.28|518.68|516.28|0
1652866000000|2022-05-18 09:26:40|518.77|516.37|518.86|516.46|518.86|516.46|518.77|516.37|0
1652866020000|2022-05-18 09:27:00|518.95|516.55|518.86|516.46|518.95|516.55|518.86|516.46|0
1652866030000|2022-05-18 09:27:10|519.04|516.64|518.68|516.28|519.04|516.64|518.68|516.28|0
1652866040000|2022-05-18 09:27:20|518.5|516.1|518.86|516.46|518.86|516.46|518.5|516.1|0
1652866050000|2022-05-18 09:27:30|518.77|516.37|518.77|516.37|518.77|516.37|518.77|516.37|0
1652866060000|2022-05-18 09:27:40|518.86|516.46|518.68|516.28|518.86|516.46|518.68|516.28|0
1652866070000|2022-05-18 09:27:50|518.5|516.1|518.86|516.46|518.86|516.46|518.5|516.1|0
1652866080000|2022-05-18 09:28:00|518.95|516.55|518.86|516.46|518.95|516.55|518.86|516.46|0
1652866090000|2022-05-18 09:28:10|518.95|516.55|519.39|516.99|519.39|516.99|518.95|516.55|0
1652866100000|2022-05-18 09:28:20|519.57|517.17|519.39|516.99|519.57|517.17|519.39|516.99|0
1652866110000|2022-05-18 09:28:30|519.75|517.35|519.57|517.17|519.75|517.35|519.57|517.17|0
1652866120000|2022-05-18 09:28:40|519.66|517.26|519.66|517.26|519.66|517.26|519.57|517.17|0
1652866130000|2022-05-18 09:28:50|519.75|517.35|519.75|517.35|519.92|517.52|519.75|517.35|0
1652866140000|2022-05-18 09:29:00|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652866150000|2022-05-18 09:29:10|519.84|517.44|519.92|517.52|520.02|517.62|519.84|517.44|0
1652866160000|2022-05-18 09:29:20|519.75|517.35|519.75|517.35|519.75|517.35|519.75|517.35|0
1652866170000|2022-05-18 09:29:30|519.84|517.44|519.66|517.26|519.84|517.44|519.66|517.26|0
1652866180000|2022-05-18 09:29:40|519.75|517.35|519.75|517.35|519.75|517.35|519.75|517.35|0
1652866190000|2022-05-18 09:29:50|519.84|517.44|519.92|517.52|519.92|517.52|519.75|517.35|0
1652866200000|2022-05-18 09:30:00|520.19|517.79|520.63|518.23|520.64|518.24|520.19|517.79|0
1652866210000|2022-05-18 09:30:10|520.46|518.06|520.55|518.15|520.55|518.15|520.46|518.06|0
1652866220000|2022-05-18 09:30:20|520.63|518.23|520.81|518.41|520.81|518.41|520.63|518.23|0
1652866230000|2022-05-18 09:30:30|520.73|518.33|520.81|518.41|520.81|518.41|520.73|518.33|0
1652866240000|2022-05-18 09:30:40|520.63|518.23|520.73|518.33|520.73|518.33|520.63|518.23|0
1652866250000|2022-05-18 09:30:50|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1652866260000|2022-05-18 09:31:00|520.73|518.33|520.99|518.59|521.44|519.04|520.73|518.33|0
1652866270000|2022-05-18 09:31:10|520.91|518.51|520.63|518.23|520.91|518.51|520.63|518.23|0
1652866280000|2022-05-18 09:31:20|520.73|518.33|520.28|517.88|520.73|518.33|520.28|517.88|0
1652866290000|2022-05-18 09:31:30|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1652866300000|2022-05-18 09:31:40|520.1|517.7|519.92|517.52|520.1|517.7|519.92|517.52|0
1652866310000|2022-05-18 09:31:50|519.75|517.35|519.75|517.35|519.75|517.35|519.75|517.35|0
1652866320000|2022-05-18 09:32:00|520.37|517.97|520.46|518.06|520.46|518.06|520.37|517.97|0
1652866330000|2022-05-18 09:32:10|520.1|517.7|520.1|517.7|520.1|517.7|519.92|517.52|0
1652866340000|2022-05-18 09:32:20|520.28|517.88|520.19|517.79|520.28|517.88|520.1|517.7|0
1652866350000|2022-05-18 09:32:30|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1652866370000|2022-05-18 09:32:50|520.1|517.7|520.1|517.7|520.1|517.7|520.02|517.62|0
1652866380000|2022-05-18 09:33:00|519.92|517.52|519.21|516.81|519.92|517.52|519.21|516.81|0
1652866390000|2022-05-18 09:33:10|519.39|516.99|519.21|516.81|519.39|516.99|519.21|516.81|0
1652866400000|2022-05-18 09:33:20|519.39|516.99|519.39|516.99|519.57|517.17|519.39|516.99|0
1652866410000|2022-05-18 09:33:30|519.3|516.9|519.21|516.81|519.39|516.99|519.21|516.81|0
1652866420000|2022-05-18 09:33:40|519.3|516.9|519.03|516.63|519.3|516.9|519.03|516.63|0
1652866430000|2022-05-18 09:33:50|519.21|516.81|519.21|516.81|519.3|516.9|519.21|516.81|0
1652866440000|2022-05-18 09:34:00|519.3|516.9|519.13|516.73|519.3|516.9|519.13|516.73|0
1652866450000|2022-05-18 09:34:10|518.95|516.55|519.03|516.63|519.03|516.63|518.95|516.55|0
1652866460000|2022-05-18 09:34:20|519.13|516.73|519.03|516.63|519.13|516.73|519.03|516.63|0
1652866470000|2022-05-18 09:34:30|519.13|516.73|518.86|516.46|519.13|516.73|518.86|516.46|0
1652866480000|2022-05-18 09:34:40|518.95|516.55|518.86|516.46|518.95|516.55|518.86|516.46|0
1652866490000|2022-05-18 09:34:50|518.95|516.55|519.03|516.63|519.03|516.63|518.95|516.55|0
1652866500000|2022-05-18 09:35:00|518.95|516.55|519.03|516.63|519.03|516.63|518.86|516.46|0
1652866510000|2022-05-18 09:35:10|518.95|516.55|518.68|516.28|518.95|516.55|518.68|516.28|0
1652866520000|2022-05-18 09:35:20|518.5|516.1|518.32|515.92|518.5|516.1|518.24|515.84|0
1652866530000|2022-05-18 09:35:30|518.5|516.1|518.5|516.1|518.5|516.1|518.42|516.02|0
1652866540000|2022-05-18 09:35:40|518.68|516.28|518.68|516.28|518.95|516.55|518.68|516.28|0
1652866550000|2022-05-18 09:35:50|518.59|516.19|518.77|516.37|518.77|516.37|518.59|516.19|0
1652866560000|2022-05-18 09:36:00|518.95|516.55|519.03|516.63|519.03|516.63|518.68|516.28|0
1652866570000|2022-05-18 09:36:10|518.86|516.46|518.86|516.46|518.86|516.46|518.68|516.28|0
1652866580000|2022-05-18 09:36:20|518.77|516.37|518.77|516.37|518.77|516.37|518.68|516.28|0
1652866590000|2022-05-18 09:36:30|518.86|516.46|518.68|516.28|518.86|516.46|518.68|516.28|0
1652866600000|2022-05-18 09:36:40|518.5|516.1|518.59|516.19|518.59|516.19|518.5|516.1|0
1652866610000|2022-05-18 09:36:50|518.68|516.28|518.5|516.1|518.68|516.28|518.5|516.1|0
1652866620000|2022-05-18 09:37:00|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652866630000|2022-05-18 09:37:10|518.59|516.19|518.85|516.45|518.85|516.45|518.5|516.1|0
1652866640000|2022-05-18 09:37:20|518.77|516.37|518.59|516.19|518.77|516.37|518.59|516.19|0
1652866650000|2022-05-18 09:37:30|518.5|516.1|518.77|516.37|518.85|516.45|518.5|516.1|0
1652866660000|2022-05-18 09:37:40|518.68|516.28|518.14|515.74|518.68|516.28|518.14|515.74|0
1652866670000|2022-05-18 09:37:50|518.32|515.92|518.41|516.01|518.41|516.01|518.32|515.92|0
1652866680000|2022-05-18 09:38:00|518.32|515.92|518.24|515.84|518.32|515.92|518.06|515.66|0
1652866690000|2022-05-18 09:38:10|518.14|515.74|518.14|515.74|518.24|515.84|518.14|515.74|0
1652866700000|2022-05-18 09:38:20|518.24|515.84|518.14|515.74|518.24|515.84|518.14|515.74|0
1652866710000|2022-05-18 09:38:30|518.24|515.84|518.32|515.92|518.32|515.92|518.14|515.74|0
1652866720000|2022-05-18 09:38:40|518.24|515.84|518.14|515.74|518.24|515.84|518.14|515.74|0
1652866730000|2022-05-18 09:38:50|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1652866740000|2022-05-18 09:39:00|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1652866750000|2022-05-18 09:39:10|518.68|516.28|518.5|516.1|518.68|516.28|518.5|516.1|0
1652866760000|2022-05-18 09:39:20|518.32|515.92|518.32|515.92|518.41|516.01|518.32|515.92|0
1652866770000|2022-05-18 09:39:30|518.24|515.84|518.24|515.84|518.24|515.84|518.14|515.74|0
1652866780000|2022-05-18 09:39:40|518.14|515.74|518.24|515.84|518.24|515.84|518.14|515.74|0
1652866790000|2022-05-18 09:39:50|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1652866800000|2022-05-18 09:40:00|518.41|516.01|518.32|515.92|518.41|516.01|518.32|515.92|0
1652866810000|2022-05-18 09:40:10|518.41|516.01|518.68|516.28|518.68|516.28|518.41|516.01|0
1652866820000|2022-05-18 09:40:20|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1652866830000|2022-05-18 09:40:30|518.59|516.19|518.41|516.01|518.59|516.19|518.41|516.01|0
1652866840000|2022-05-18 09:40:40|518.32|515.92|518.14|515.74|518.32|515.92|518.14|515.74|0
1652866850000|2022-05-18 09:40:50|518.06|515.66|518.32|515.92|518.32|515.92|517.97|515.57|0
1652866870000|2022-05-18 09:41:10|518.41|516.01|518.32|515.92|518.41|516.01|518.32|515.92|0
1652866880000|2022-05-18 09:41:20|517.97|515.57|518.06|515.66|518.06|515.66|517.97|515.57|0
1652866890000|2022-05-18 09:41:30|518.32|515.92|517.97|515.57|518.32|515.92|517.79|515.39|0
1652866900000|2022-05-18 09:41:40|517.79|515.39|517.88|515.48|517.88|515.48|517.79|515.39|0
1652866910000|2022-05-18 09:41:50|517.79|515.39|517.79|515.39|517.88|515.48|517.79|515.39|0
1652866920000|2022-05-18 09:42:00|517.88|515.48|517.79|515.39|517.88|515.48|517.79|515.39|0
1652866930000|2022-05-18 09:42:10|517.61|515.21|517.79|515.39|517.79|515.39|517.61|515.21|0
1652866940000|2022-05-18 09:42:20|517.88|515.48|517.97|515.57|517.97|515.57|517.88|515.48|0
1652866950000|2022-05-18 09:42:30|518.06|515.66|518.14|515.74|518.14|515.74|518.06|515.66|0
1652866960000|2022-05-18 09:42:40|517.97|515.57|517.97|515.57|518.06|515.66|517.97|515.57|0
1652866980000|2022-05-18 09:43:00|518.06|515.66|518.14|515.74|518.14|515.74|518.06|515.66|0
1652866990000|2022-05-18 09:43:10|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1652867000000|2022-05-18 09:43:20|518.14|515.74|517.97|515.57|518.14|515.74|517.88|515.48|0
1652867010000|2022-05-18 09:43:30|517.88|515.48|517.88|515.48|517.97|515.57|517.88|515.48|0
1652867020000|2022-05-18 09:43:40|518.06|515.66|518.14|515.74|518.14|515.74|517.97|515.57|0
1652867030000|2022-05-18 09:43:50|518.06|515.66|518.14|515.74|518.14|515.74|518.06|515.66|0
1652867040000|2022-05-18 09:44:00|518.06|515.66|518.14|515.74|518.14|515.74|518.06|515.66|0
1652867050000|2022-05-18 09:44:10|518.32|515.92|517.96|515.56|518.59|516.19|517.96|515.56|0
1652867060000|2022-05-18 09:44:20|517.88|515.48|517.96|515.56|517.96|515.56|517.79|515.39|0
1652867070000|2022-05-18 09:44:30|517.79|515.39|517.7|515.3|517.79|515.39|517.7|515.3|0
1652867080000|2022-05-18 09:44:40|517.79|515.39|517.61|515.21|517.79|515.39|517.61|515.21|0
1652867090000|2022-05-18 09:44:50|517.7|515.3|517.79|515.39|517.79|515.39|517.7|515.3|0
1652867100000|2022-05-18 09:45:00|517.88|515.48|517.96|515.56|517.96|515.56|517.7|515.3|0
1652867110000|2022-05-18 09:45:10|518.14|515.74|518.14|515.74|518.14|515.74|518.14|515.74|0
1652867120000|2022-05-18 09:45:20|517.96|515.56|517.96|515.56|517.96|515.56|517.88|515.48|0
1652867130000|2022-05-18 09:45:30|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1652867140000|2022-05-18 09:45:40|517.96|515.56|517.79|515.39|517.96|515.56|517.79|515.39|0
1652867150000|2022-05-18 09:45:50|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1652867160000|2022-05-18 09:46:00|517.08|514.68|516.9|514.5|517.08|514.68|516.9|514.5|0
1652867170000|2022-05-18 09:46:10|516.72|514.32|516.19|513.79|516.9|514.5|516.19|513.79|0
1652867180000|2022-05-18 09:46:20|516.37|513.97|516.37|513.97|516.55|514.15|516.37|513.97|0
1652867200000|2022-05-18 09:46:40|516.19|513.79|516.9|514.5|516.9|514.5|516.19|513.79|0
1652867210000|2022-05-18 09:46:50|516.72|514.32|516.64|514.24|516.72|514.32|516.55|514.15|0
1652867220000|2022-05-18 09:47:00|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1652867230000|2022-05-18 09:47:10|516.9|514.5|516.9|514.5|516.99|514.59|516.9|514.5|0
1652867240000|2022-05-18 09:47:20|516.99|514.59|516.9|514.5|517.08|514.68|516.9|514.5|0
1652867250000|2022-05-18 09:47:30|516.72|514.32|516.72|514.32|516.72|514.32|516.72|514.32|0
1652867260000|2022-05-18 09:47:40|516.99|514.59|517.08|514.68|517.08|514.68|516.99|514.59|0
1652867270000|2022-05-18 09:47:50|517.17|514.77|516.99|514.59|517.17|514.77|516.99|514.59|0
1652867280000|2022-05-18 09:48:00|516.9|514.5|517.7|515.3|517.7|515.3|516.9|514.5|0
1652867290000|2022-05-18 09:48:10|517.79|515.39|517.61|515.21|517.79|515.39|517.43|515.03|0
1652867300000|2022-05-18 09:48:20|517.52|515.12|517.43|515.03|517.61|515.21|517.43|515.03|0
1652867310000|2022-05-18 09:48:30|517.52|515.12|517.61|515.21|517.61|515.21|517.52|515.12|0
1652867320000|2022-05-18 09:48:40|517.43|515.03|517.79|515.39|517.79|515.39|517.43|515.03|0
1652867330000|2022-05-18 09:48:50|517.61|515.21|517.61|515.21|517.61|515.21|517.61|515.21|0
1652867340000|2022-05-18 09:49:00|517.7|515.3|517.61|515.21|517.7|515.3|517.61|515.21|0
1652867350000|2022-05-18 09:49:10|517.7|515.3|517.79|515.39|517.79|515.39|517.61|515.21|0
1652867360000|2022-05-18 09:49:20|517.7|515.3|517.61|515.21|517.7|515.3|517.61|515.21|0
1652867370000|2022-05-18 09:49:30|517.7|515.3|517.96|515.56|517.96|515.56|517.7|515.3|0
1652867380000|2022-05-18 09:49:40|517.79|515.39|517.7|515.3|517.79|515.39|517.7|515.3|0
1652867390000|2022-05-18 09:49:50|517.79|515.39|517.79|515.39|517.79|515.39|517.79|515.39|0
1652867400000|2022-05-18 09:50:00|517.7|515.3|517.61|515.21|517.79|515.39|517.61|515.21|0
1652867410000|2022-05-18 09:50:10|517.96|515.56|517.79|515.39|517.96|515.56|517.79|515.39|0
1652867420000|2022-05-18 09:50:20|517.88|515.48|517.88|515.48|517.96|515.56|517.88|515.48|0
1652867430000|2022-05-18 09:50:30|517.61|515.21|517.17|514.77|517.61|515.21|517.17|514.77|0
1652867440000|2022-05-18 09:50:40|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1652867450000|2022-05-18 09:50:50|517.08|514.68|517.08|514.68|517.25|514.85|517.08|514.68|0
1652867460000|2022-05-18 09:51:00|517.25|514.85|517.52|515.12|517.52|515.12|517.17|514.77|0
1652867470000|2022-05-18 09:51:10|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1652867480000|2022-05-18 09:51:20|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1652867510000|2022-05-18 09:51:50|517.43|515.03|517.52|515.12|517.52|515.12|517.43|515.03|0
1652867520000|2022-05-18 09:52:00|517.61|515.21|517.43|515.03|517.61|515.21|517.43|515.03|0
1652867530000|2022-05-18 09:52:10|517.25|514.85|517.43|515.03|517.43|515.03|517.25|514.85|0
1652867540000|2022-05-18 09:52:20|517.61|515.21|517.78|515.38|517.78|515.38|517.61|515.21|0
1652867560000|2022-05-18 09:52:40|517.88|515.48|517.78|515.38|517.96|515.56|517.78|515.38|0
1652867570000|2022-05-18 09:52:50|517.7|515.3|517.78|515.38|517.78|515.38|517.7|515.3|0
1652867590000|2022-05-18 09:53:10|517.61|515.21|517.78|515.38|517.78|515.38|517.61|515.21|0
1652867600000|2022-05-18 09:53:20|517.25|514.85|517.34|514.94|517.34|514.94|517.25|514.85|0
1652867610000|2022-05-18 09:53:30|517.25|514.85|517.25|514.85|517.34|514.94|517.25|514.85|0
1652867630000|2022-05-18 09:53:50|517.61|515.21|517.43|515.03|517.61|515.21|517.43|515.03|0
1652867640000|2022-05-18 09:54:00|517.61|515.21|517.78|515.38|517.78|515.38|517.61|515.21|0
1652867650000|2022-05-18 09:54:10|517.7|515.3|517.78|515.38|517.78|515.38|517.61|515.21|0
1652867660000|2022-05-18 09:54:20|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1652867670000|2022-05-18 09:54:30|518.05|515.65|517.96|515.56|518.05|515.65|517.96|515.56|0
1652867680000|2022-05-18 09:54:40|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1652867690000|2022-05-18 09:54:50|517.7|515.3|517.78|515.38|517.78|515.38|517.61|515.21|0
1652867700000|2022-05-18 09:55:00|517.61|515.21|517.7|515.3|517.7|515.3|517.61|515.21|0
1652867710000|2022-05-18 09:55:10|517.61|515.21|517.61|515.21|517.7|515.3|517.61|515.21|0
1652867720000|2022-05-18 09:55:20|517.52|515.12|517.43|515.03|517.52|515.12|517.43|515.03|0
1652867730000|2022-05-18 09:55:30|517.52|515.12|517.25|514.85|517.61|515.21|517.25|514.85|0
1652867740000|2022-05-18 09:55:40|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1652867750000|2022-05-18 09:55:50|517.07|514.67|517.07|514.67|517.17|514.77|517.07|514.67|0
1652867760000|2022-05-18 09:56:00|517.25|514.85|517.07|514.67|517.25|514.85|517.07|514.67|0
1652867770000|2022-05-18 09:56:10|516.99|514.59|516.9|514.5|517.07|514.67|516.9|514.5|0
1652867780000|2022-05-18 09:56:20|517.07|514.67|517.07|514.67|517.07|514.67|517.07|514.67|0
1652867790000|2022-05-18 09:56:30|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1652867800000|2022-05-18 09:56:40|517.07|514.67|517.07|514.67|517.07|514.67|517.07|514.67|0
1652867810000|2022-05-18 09:56:50|517.25|514.85|516.99|514.59|517.25|514.85|516.9|514.5|0
1652867820000|2022-05-18 09:57:00|516.9|514.5|517.07|514.67|517.07|514.67|516.9|514.5|0
1652867830000|2022-05-18 09:57:10|516.99|514.59|517.25|514.85|517.25|514.85|516.99|514.59|0
1652867840000|2022-05-18 09:57:20|517.17|514.77|517.34|514.94|517.34|514.94|517.17|514.77|0
1652867850000|2022-05-18 09:57:30|517.25|514.85|517.43|515.03|517.43|515.03|517.25|514.85|0
1652867860000|2022-05-18 09:57:40|517.61|515.21|517.96|515.56|517.96|515.56|517.61|515.21|0
1652867870000|2022-05-18 09:57:50|517.87|515.47|517.87|515.47|517.96|515.56|517.87|515.47|0
1652867880000|2022-05-18 09:58:00|517.78|515.38|517.61|515.21|517.78|515.38|517.61|515.21|0
1652867890000|2022-05-18 09:58:10|517.7|515.3|517.87|515.47|517.87|515.47|517.7|515.3|0
1652867900000|2022-05-18 09:58:20|517.43|515.03|516.99|514.59|517.43|515.03|516.99|514.59|0
1652867910000|2022-05-18 09:58:30|516.9|514.5|516.36|513.96|516.9|514.5|516.36|513.96|0
1652867920000|2022-05-18 09:58:40|516.54|514.14|516.72|514.32|516.72|514.32|516.54|514.14|0
1652867930000|2022-05-18 09:58:50|516.81|514.41|516.54|514.14|516.81|514.41|516.46|514.06|0
1652867940000|2022-05-18 09:59:00|516.46|514.06|516.28|513.88|516.46|514.06|516.28|513.88|0
1652867950000|2022-05-18 09:59:10|516.36|513.96|516.19|513.79|516.36|513.96|516.19|513.79|0
1652867960000|2022-05-18 09:59:20|516.36|513.96|516.36|513.96|516.54|514.14|516.36|513.96|0
1652867970000|2022-05-18 09:59:30|516.01|513.61|514.77|512.37|516.01|513.61|514.77|512.37|0
1652867980000|2022-05-18 09:59:40|514.59|512.19|514.24|511.84|514.86|512.46|514.24|511.84|0
1652867990000|2022-05-18 09:59:50|514.42|512.02|514.06|511.66|514.42|512.02|514.06|511.66|0
1652868000000|2022-05-18 10:00:00|513.71|511.31|513.71|511.31|513.89|511.49|513.71|511.31|0
1652868010000|2022-05-18 10:00:10|513.53|511.13|513.53|511.13|513.53|511.13|513.53|511.13|0
1652868020000|2022-05-18 10:00:20|513.45|511.05|513.53|511.13|513.53|511.13|513.45|511.05|0
1652868030000|2022-05-18 10:00:30|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1652868040000|2022-05-18 10:00:40|512.83|510.43|512.65|510.25|512.83|510.43|512.65|510.25|0
1652868050000|2022-05-18 10:00:50|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1652868060000|2022-05-18 10:01:00|512.83|510.43|512.83|510.43|512.83|510.43|512.65|510.25|0
1652868070000|2022-05-18 10:01:10|512.74|510.34|512.48|510.08|512.74|510.34|512.48|510.08|0
1652868080000|2022-05-18 10:01:20|512.65|510.25|513|510.6|513|510.6|512.65|510.25|0
1652868090000|2022-05-18 10:01:30|513.36|510.96|513.45|511.05|513.63|511.23|513.36|510.96|0
1652868100000|2022-05-18 10:01:40|513.71|511.31|513.89|511.49|514.06|511.66|513.71|511.31|0
1652868110000|2022-05-18 10:01:50|513.71|511.31|513.89|511.49|513.89|511.49|513.71|511.31|0
1652868120000|2022-05-18 10:02:00|514.06|511.66|514.24|511.84|514.24|511.84|514.06|511.66|0
1652868130000|2022-05-18 10:02:10|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1652868140000|2022-05-18 10:02:20|514.06|511.66|514.24|511.84|514.51|512.11|514.06|511.66|0
1652868150000|2022-05-18 10:02:30|514.16|511.76|513.8|511.4|514.16|511.76|513.8|511.4|0
1652868160000|2022-05-18 10:02:40|513.89|511.49|514.06|511.66|514.06|511.66|513.89|511.49|0
1652868170000|2022-05-18 10:02:50|514.42|512.02|514.59|512.19|514.59|512.19|514.24|511.84|0
1652868180000|2022-05-18 10:03:00|514.69|512.29|514.59|512.19|514.77|512.37|514.59|512.19|0
1652868190000|2022-05-18 10:03:10|514.51|512.11|514.95|512.55|514.95|512.55|514.51|512.11|0
1652868200000|2022-05-18 10:03:20|514.86|512.46|514.86|512.46|514.95|512.55|514.86|512.46|0
1652868210000|2022-05-18 10:03:30|514.95|512.55|514.51|512.11|514.95|512.55|514.51|512.11|0
1652868220000|2022-05-18 10:03:40|514.69|512.29|514.95|512.55|514.95|512.55|514.59|512.19|0
1652868230000|2022-05-18 10:03:50|514.77|512.37|514.86|512.46|514.95|512.55|514.77|512.37|0
1652868240000|2022-05-18 10:04:00|514.95|512.55|514.77|512.37|514.95|512.55|514.77|512.37|0
1652868250000|2022-05-18 10:04:10|515.12|512.72|515.12|512.72|515.12|512.72|514.95|512.55|0
1652868260000|2022-05-18 10:04:20|515.3|512.9|515.04|512.64|515.3|512.9|515.04|512.64|0
1652868270000|2022-05-18 10:04:30|515.12|512.72|515.04|512.64|515.12|512.72|515.04|512.64|0
1652868280000|2022-05-18 10:04:40|514.77|512.37|515.3|512.9|515.48|513.08|514.77|512.37|0
1652868300000|2022-05-18 10:05:00|515.39|512.99|515.39|512.99|515.39|512.99|515.12|512.72|0
1652868310000|2022-05-18 10:05:10|515.3|512.9|515.57|513.17|515.57|513.17|515.3|512.9|0
1652868320000|2022-05-18 10:05:20|515.48|513.08|515.48|513.08|515.48|513.08|515.48|513.08|0
1652868330000|2022-05-18 10:05:30|515.39|512.99|515.39|512.99|515.48|513.08|515.39|512.99|0
1652868340000|2022-05-18 10:05:40|515.48|513.08|515.57|513.17|515.57|513.17|515.48|513.08|0
1652868350000|2022-05-18 10:05:50|515.65|513.25|515.48|513.08|515.65|513.25|515.48|513.08|0
1652868360000|2022-05-18 10:06:00|515.3|512.9|515.39|512.99|515.48|513.08|515.3|512.9|0
1652868370000|2022-05-18 10:06:10|515.3|512.9|515.3|512.9|515.39|512.99|515.3|512.9|0
1652868380000|2022-05-18 10:06:20|515.39|512.99|515.3|512.9|515.39|512.99|515.3|512.9|0
1652868390000|2022-05-18 10:06:30|515.39|512.99|515.48|513.08|515.48|513.08|515.39|512.99|0
1652868400000|2022-05-18 10:06:40|515.39|512.99|515.3|512.9|515.39|512.99|515.21|512.81|0
1652868420000|2022-05-18 10:07:00|515.12|512.72|515.3|512.9|515.3|512.9|515.12|512.72|0
1652868430000|2022-05-18 10:07:10|515.21|512.81|515.48|513.08|515.48|513.08|515.21|512.81|0
1652868440000|2022-05-18 10:07:20|515.3|512.9|515.3|512.9|515.3|512.9|515.3|512.9|0
1652868450000|2022-05-18 10:07:30|515.12|512.72|514.59|512.19|515.12|512.72|514.59|512.19|0
1652868460000|2022-05-18 10:07:40|514.51|512.11|514.59|512.19|514.77|512.37|514.51|512.11|0
1652868470000|2022-05-18 10:07:50|514.51|512.11|514.77|512.37|514.77|512.37|514.51|512.11|0
1652868480000|2022-05-18 10:08:00|515.12|512.72|514.95|512.55|515.12|512.72|514.95|512.55|0
1652868490000|2022-05-18 10:08:10|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1652868500000|2022-05-18 10:08:20|514.95|512.55|514.86|512.46|514.95|512.55|514.86|512.46|0
1652868510000|2022-05-18 10:08:30|514.77|512.37|514.95|512.55|514.95|512.55|514.77|512.37|0
1652868530000|2022-05-18 10:08:50|514.86|512.46|515.04|512.64|515.12|512.72|514.77|512.37|0
1652868540000|2022-05-18 10:09:00|514.95|512.55|514.77|512.37|514.95|512.55|514.77|512.37|0
1652868550000|2022-05-18 10:09:10|515.04|512.64|515.48|513.08|515.48|513.08|515.04|512.64|0
1652868560000|2022-05-18 10:09:20|515.65|513.25|515.74|513.34|515.83|513.43|515.65|513.25|0
1652868570000|2022-05-18 10:09:30|515.83|513.43|516.18|513.78|516.18|513.78|515.74|513.34|0
1652868580000|2022-05-18 10:09:40|516.01|513.61|515.65|513.25|516.01|513.61|515.65|513.25|0
1652868590000|2022-05-18 10:09:50|515.74|513.34|515.48|513.08|515.74|513.34|515.48|513.08|0
1652868600000|2022-05-18 10:10:00|515.57|513.17|515.65|513.25|515.65|513.25|515.57|513.17|0
1652868610000|2022-05-18 10:10:10|515.57|513.17|515.65|513.25|515.65|513.25|515.48|513.08|0
1652868620000|2022-05-18 10:10:20|515.48|513.08|515.83|513.43|515.83|513.43|515.48|513.08|0
1652868630000|2022-05-18 10:10:30|515.74|513.34|515.48|513.08|515.74|513.34|515.48|513.08|0
1652868640000|2022-05-18 10:10:40|515.39|512.99|515.83|513.43|515.83|513.43|515.39|512.99|0
1652868650000|2022-05-18 10:10:50|515.74|513.34|515.74|513.34|515.74|513.34|515.65|513.25|0
1652868660000|2022-05-18 10:11:00|515.65|513.25|515.65|513.25|515.74|513.34|515.65|513.25|0
1652868670000|2022-05-18 10:11:10|515.74|513.34|515.47|513.07|515.83|513.43|515.47|513.07|0
1652868690000|2022-05-18 10:11:30|515.65|513.25|515.83|513.43|515.83|513.43|515.65|513.25|0
1652868700000|2022-05-18 10:11:40|516.01|513.61|516.01|513.61|516.01|513.61|516.01|513.61|0
1652868710000|2022-05-18 10:11:50|515.83|513.43|516.01|513.61|516.01|513.61|515.83|513.43|0
1652868720000|2022-05-18 10:12:00|516.1|513.7|516.1|513.7|516.1|513.7|516.1|513.7|0
1652868730000|2022-05-18 10:12:10|516.01|513.61|516.18|513.78|516.18|513.78|516.01|513.61|0
1652868740000|2022-05-18 10:12:20|516.36|513.96|516.63|514.23|516.63|514.23|516.36|513.96|0
1652868750000|2022-05-18 10:12:30|516.54|514.14|516.71|514.31|516.71|514.31|516.54|514.14|0
1652868760000|2022-05-18 10:12:40|516.89|514.49|516.71|514.31|516.89|514.49|516.71|514.31|0
1652868770000|2022-05-18 10:12:50|516.54|514.14|516.54|514.14|516.54|514.14|516.54|514.14|0
1652868780000|2022-05-18 10:13:00|516.36|513.96|516.18|513.78|516.36|513.96|516.18|513.78|0
1652868790000|2022-05-18 10:13:10|516.1|513.7|516.54|514.14|516.54|514.14|516.1|513.7|0
1652868800000|2022-05-18 10:13:20|516.63|514.23|516.89|514.49|516.89|514.49|516.63|514.23|0
1652868810000|2022-05-18 10:13:30|516.81|514.41|516.27|513.87|516.81|514.41|516.27|513.87|0
1652868820000|2022-05-18 10:13:40|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652868840000|2022-05-18 10:14:00|516.27|513.87|516.18|513.78|516.27|513.87|516.18|513.78|0
1652868850000|2022-05-18 10:14:10|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652868870000|2022-05-18 10:14:30|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1652868880000|2022-05-18 10:14:40|516.1|513.7|516|513.6|516.1|513.7|516|513.6|0
1652868890000|2022-05-18 10:14:50|516.18|513.78|516.18|513.78|516.18|513.78|516.1|513.7|0
1652868900000|2022-05-18 10:15:00|516.1|513.7|516.54|514.14|516.54|514.14|516.1|513.7|0
1652868910000|2022-05-18 10:15:10|516.45|514.05|516.36|513.96|516.54|514.14|516.36|513.96|0
1652868920000|2022-05-18 10:15:20|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1652868930000|2022-05-18 10:15:30|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652868940000|2022-05-18 10:15:40|516.54|514.14|516.27|513.87|516.54|514.14|516.27|513.87|0
1652868950000|2022-05-18 10:15:50|516.18|513.78|516.27|513.87|516.27|513.87|516.18|513.78|0
1652868960000|2022-05-18 10:16:00|516.18|513.78|516.27|513.87|516.36|513.96|516.18|513.78|0
1652868970000|2022-05-18 10:16:10|516.18|513.78|516.18|513.78|516.36|513.96|516.18|513.78|0
1652868980000|2022-05-18 10:16:20|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652868990000|2022-05-18 10:16:30|516.27|513.87|516.18|513.78|516.27|513.87|516.18|513.78|0
1652869000000|2022-05-18 10:16:40|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652869020000|2022-05-18 10:17:00|516.27|513.87|516.36|513.96|516.36|513.96|516.27|513.87|0
1652869040000|2022-05-18 10:17:20|516.54|514.14|516.36|513.96|516.54|514.14|516.36|513.96|0
1652869050000|2022-05-18 10:17:30|516.27|513.87|516.36|513.96|516.36|513.96|516.18|513.78|0
1652869060000|2022-05-18 10:17:40|516.18|513.78|516.36|513.96|516.36|513.96|516.18|513.78|0
1652869070000|2022-05-18 10:17:50|516.45|514.05|516.53|514.13|516.53|514.13|516.45|514.05|0
1652869080000|2022-05-18 10:18:00|516.71|514.31|516.71|514.31|516.71|514.31|516.63|514.23|0
1652869090000|2022-05-18 10:18:10|516.89|514.49|516.89|514.49|516.89|514.49|516.89|514.49|0
1652869100000|2022-05-18 10:18:20|516.8|514.4|516.53|514.13|516.8|514.4|516.53|514.13|0
1652869110000|2022-05-18 10:18:30|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1652869120000|2022-05-18 10:18:40|516.53|514.13|516.63|514.23|516.71|514.31|516.53|514.13|0
1652869130000|2022-05-18 10:18:50|516.89|514.49|516.89|514.49|516.89|514.49|516.89|514.49|0
1652869140000|2022-05-18 10:19:00|516.71|514.31|516.53|514.13|516.71|514.31|516.53|514.13|0
1652869150000|2022-05-18 10:19:10|516.63|514.23|516.53|514.13|516.63|514.23|516.53|514.13|0
1652869160000|2022-05-18 10:19:20|516.36|513.96|516.36|513.96|516.36|513.96|516.36|513.96|0
1652869170000|2022-05-18 10:19:30|516.1|513.7|516.1|513.7|516.1|513.7|516.1|513.7|0
1652869180000|2022-05-18 10:19:40|516|513.6|516.18|513.78|516.18|513.78|516|513.6|0
1652869190000|2022-05-18 10:19:50|516.09|513.69|515.65|513.25|516.09|513.69|515.47|513.07|0
1652869200000|2022-05-18 10:20:00|515.83|513.43|515.65|513.25|515.83|513.43|515.65|513.25|0
1652869210000|2022-05-18 10:20:10|515.56|513.16|515.29|512.89|515.56|513.16|515.29|512.89|0
1652869220000|2022-05-18 10:20:20|515.47|513.07|515.21|512.81|515.47|513.07|515.21|512.81|0
1652869230000|2022-05-18 10:20:30|515.03|512.63|515.29|512.89|515.47|513.07|515.03|512.63|0
1652869240000|2022-05-18 10:20:40|515.47|513.07|515.65|513.25|515.65|513.25|515.47|513.07|0
1652869250000|2022-05-18 10:20:50|515.47|513.07|515.74|513.34|515.74|513.34|515.47|513.07|0
1652869260000|2022-05-18 10:21:00|515.47|513.07|515.65|513.25|515.83|513.43|515.47|513.07|0
1652869270000|2022-05-18 10:21:10|515.56|513.16|515.65|513.25|515.65|513.25|515.47|513.07|0
1652869280000|2022-05-18 10:21:20|515.56|513.16|515.65|513.25|515.65|513.25|515.56|513.16|0
1652869290000|2022-05-18 10:21:30|515.83|513.43|515.29|512.89|515.83|513.43|515.29|512.89|0
1652869300000|2022-05-18 10:21:40|515.39|512.99|515.29|512.89|515.39|512.99|515.29|512.89|0
1652869310000|2022-05-18 10:21:50|515.12|512.72|514.94|512.54|515.12|512.72|514.94|512.54|0
1652869320000|2022-05-18 10:22:00|515.21|512.81|515.29|512.89|515.29|512.89|515.21|512.81|0
1652869330000|2022-05-18 10:22:10|515.21|512.81|514.94|512.54|515.21|512.81|514.94|512.54|0
1652869340000|2022-05-18 10:22:20|515.03|512.63|514.94|512.54|515.12|512.72|514.94|512.54|0
1652869350000|2022-05-18 10:22:30|514.86|512.46|515.03|512.63|515.12|512.72|514.86|512.46|0
1652869360000|2022-05-18 10:22:40|514.94|512.54|514.94|512.54|515.03|512.63|514.94|512.54|0
1652869370000|2022-05-18 10:22:50|515.12|512.72|515.29|512.89|515.29|512.89|515.03|512.63|0
1652869380000|2022-05-18 10:23:00|515.65|513.25|515.74|513.34|515.74|513.34|515.65|513.25|0
1652869390000|2022-05-18 10:23:10|515.65|513.25|515.82|513.42|515.82|513.42|515.65|513.25|0
1652869400000|2022-05-18 10:23:20|515.74|513.34|515.56|513.16|516.27|513.87|515.56|513.16|0
1652869410000|2022-05-18 10:23:30|515.65|513.25|515.56|513.16|515.65|513.25|515.56|513.16|0
1652869420000|2022-05-18 10:23:40|515.47|513.07|515.56|513.16|515.56|513.16|515.47|513.07|0
1652869430000|2022-05-18 10:23:50|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1652869440000|2022-05-18 10:24:00|515.39|512.99|515.47|513.07|515.65|513.25|515.39|512.99|0
1652869450000|2022-05-18 10:24:10|515.29|512.89|515.65|513.25|515.65|513.25|515.29|512.89|0
1652869460000|2022-05-18 10:24:20|515.39|512.99|515.47|513.07|515.47|513.07|515.39|512.99|0
1652869470000|2022-05-18 10:24:30|515.39|512.99|515.56|513.16|515.56|513.16|515.29|512.89|0
1652869480000|2022-05-18 10:24:40|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1652869490000|2022-05-18 10:24:50|515.39|512.99|515.39|512.99|515.47|513.07|515.39|512.99|0
1652869500000|2022-05-18 10:25:00|515.29|512.89|515.47|513.07|515.47|513.07|515.29|512.89|0
1652869510000|2022-05-18 10:25:10|515.56|513.16|514.94|512.54|515.56|513.16|514.94|512.54|0
1652869520000|2022-05-18 10:25:20|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1652869530000|2022-05-18 10:25:30|515.03|512.63|515.03|512.63|515.29|512.89|515.03|512.63|0
1652869540000|2022-05-18 10:25:40|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1652869550000|2022-05-18 10:25:50|515.03|512.63|515.03|512.63|515.03|512.63|515.03|512.63|0
1652869560000|2022-05-18 10:26:00|515.29|512.89|515.56|513.16|515.56|513.16|515.29|512.89|0
1652869570000|2022-05-18 10:26:10|515.29|512.89|515.29|512.89|515.38|512.98|515.29|512.89|0
1652869580000|2022-05-18 10:26:20|515.38|512.98|515.47|513.07|515.47|513.07|515.38|512.98|0
1652869590000|2022-05-18 10:26:30|515.74|513.34|515.82|513.42|515.82|513.42|515.74|513.34|0
1652869600000|2022-05-18 10:26:40|515.92|513.52|516.09|513.69|516.09|513.69|515.92|513.52|0
1652869610000|2022-05-18 10:26:50|516|513.6|515.56|513.16|516|513.6|515.56|513.16|0
1652869620000|2022-05-18 10:27:00|515.65|513.25|515.74|513.34|515.74|513.34|515.65|513.25|0
1652869630000|2022-05-18 10:27:10|515.65|513.25|515.56|513.16|515.74|513.34|515.56|513.16|0
1652869640000|2022-05-18 10:27:20|515.65|513.25|515.74|513.34|515.74|513.34|515.56|513.16|0
1652869650000|2022-05-18 10:27:30|515.65|513.25|515.47|513.07|515.74|513.34|515.47|513.07|0
1652869660000|2022-05-18 10:27:40|515.38|512.98|515.38|512.98|515.38|512.98|515.38|512.98|0
1652869670000|2022-05-18 10:27:50|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1652869680000|2022-05-18 10:28:00|515.47|513.07|515.56|513.16|515.74|513.34|515.47|513.07|0
1652869690000|2022-05-18 10:28:10|515.38|512.98|515.12|512.72|515.38|512.98|515.12|512.72|0
1652869700000|2022-05-18 10:28:20|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1652869710000|2022-05-18 10:28:30|515.38|512.98|515.47|513.07|515.47|513.07|515.38|512.98|0
1652869720000|2022-05-18 10:28:40|515.65|513.25|515.47|513.07|515.65|513.25|515.47|513.07|0
1652869730000|2022-05-18 10:28:50|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1652869740000|2022-05-18 10:29:00|515.21|512.81|515.21|512.81|515.21|512.81|515.21|512.81|0
1652869750000|2022-05-18 10:29:10|515.11|512.71|515.11|512.71|515.21|512.81|515.11|512.71|0
1652869760000|2022-05-18 10:29:20|515.03|512.63|514.94|512.54|515.03|512.63|514.94|512.54|0
1652869770000|2022-05-18 10:29:30|514.85|512.45|514.94|512.54|514.94|512.54|514.85|512.45|0
1652869780000|2022-05-18 10:29:40|514.76|512.36|514.85|512.45|514.94|512.54|514.76|512.36|0
1652869790000|2022-05-18 10:29:50|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1652869800000|2022-05-18 10:30:00|515.11|512.71|515.56|513.16|515.56|513.16|515.03|512.63|0
1652869810000|2022-05-18 10:30:10|516|513.6|517.59|515.19|517.59|515.19|516|513.6|0
1652869820000|2022-05-18 10:30:20|517.33|514.93|517.77|515.37|517.95|515.55|517.33|514.93|0
1652869830000|2022-05-18 10:30:30|517.86|515.46|517.95|515.55|517.95|515.55|517.86|515.46|0
1652869840000|2022-05-18 10:30:40|517.86|515.46|518.13|515.73|518.3|515.9|517.86|515.46|0
1652869850000|2022-05-18 10:30:50|518.3|515.9|518.66|516.26|518.66|516.26|518.3|515.9|0
1652869860000|2022-05-18 10:31:00|518.75|516.35|517.95|515.55|518.75|516.35|517.95|515.55|0
1652869870000|2022-05-18 10:31:10|518.04|515.64|518.66|516.26|518.66|516.26|518.04|515.64|0
1652869880000|2022-05-18 10:31:20|519.01|516.61|519.01|516.61|519.01|516.61|518.66|516.26|0
1652869890000|2022-05-18 10:31:30|519.28|516.88|519.19|516.79|519.28|516.88|519.11|516.71|0
1652869900000|2022-05-18 10:31:40|519.01|516.61|519.19|516.79|519.37|516.97|519.01|516.61|0
1652869910000|2022-05-18 10:31:50|519.37|516.97|519.37|516.97|519.55|517.15|519.37|516.97|0
1652869920000|2022-05-18 10:32:00|519.01|516.61|519.19|516.79|519.37|516.97|519.01|516.61|0
1652869930000|2022-05-18 10:32:10|519.55|517.15|519.55|517.15|519.64|517.24|519.37|516.97|0
1652869940000|2022-05-18 10:32:20|519.37|516.97|519.55|517.15|519.55|517.15|519.37|516.97|0
1652869950000|2022-05-18 10:32:30|519.37|516.97|519.55|517.15|519.55|517.15|519.37|516.97|0
1652869960000|2022-05-18 10:32:40|519.37|516.97|519.19|516.79|519.37|516.97|519.19|516.79|0
1652869970000|2022-05-18 10:32:50|519.37|516.97|519.37|516.97|519.37|516.97|519.37|516.97|0
1652869980000|2022-05-18 10:33:00|519.28|516.88|519.19|516.79|519.28|516.88|519.19|516.79|0
1652869990000|2022-05-18 10:33:10|519.01|516.61|519.01|516.61|519.01|516.61|519.01|516.61|0
1652870000000|2022-05-18 10:33:20|519.19|516.79|519.55|517.15|519.55|517.15|519.19|516.79|0
1652870020000|2022-05-18 10:33:40|519.72|517.32|519.72|517.32|519.72|517.32|519.55|517.15|0
1652870030000|2022-05-18 10:33:50|519.99|517.59|520.08|517.68|520.08|517.68|519.9|517.5|0
1652870040000|2022-05-18 10:34:00|519.99|517.59|519.72|517.32|519.99|517.59|519.64|517.24|0
1652870050000|2022-05-18 10:34:10|520.08|517.68|519.72|517.32|520.08|517.68|519.55|517.15|0
1652870060000|2022-05-18 10:34:20|519.9|517.5|519.9|517.5|519.9|517.5|519.72|517.32|0
1652870070000|2022-05-18 10:34:30|519.82|517.42|520.26|517.86|520.26|517.86|519.82|517.42|0
1652870080000|2022-05-18 10:34:40|519.9|517.5|520.26|517.86|520.26|517.86|519.72|517.32|0
1652870090000|2022-05-18 10:34:50|520.17|517.77|520.43|518.03|520.43|518.03|520.17|517.77|0
1652870100000|2022-05-18 10:35:00|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1652870110000|2022-05-18 10:35:10|520.43|518.03|520.26|517.86|520.43|518.03|520.26|517.86|0
1652870120000|2022-05-18 10:35:20|520.08|517.68|520.08|517.68|520.08|517.68|520.08|517.68|0
1652870130000|2022-05-18 10:35:30|519.9|517.5|520.26|517.86|520.26|517.86|519.9|517.5|0
1652870140000|2022-05-18 10:35:40|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1652870150000|2022-05-18 10:35:50|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1652870160000|2022-05-18 10:36:00|520.43|518.03|520.43|518.03|520.43|518.03|520.26|517.86|0
1652870170000|2022-05-18 10:36:10|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1652870180000|2022-05-18 10:36:20|520.08|517.68|520.08|517.68|520.08|517.68|520.08|517.68|0
1652870190000|2022-05-18 10:36:30|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1652870200000|2022-05-18 10:36:40|520.43|518.03|520.61|518.21|520.61|518.21|520.43|518.03|0
1652870210000|2022-05-18 10:36:50|520.97|518.57|520.61|518.21|520.97|518.57|520.43|518.03|0
1652870220000|2022-05-18 10:37:00|520.43|518.03|520.79|518.39|520.79|518.39|520.43|518.03|0
1652870230000|2022-05-18 10:37:10|521.06|518.66|520.97|518.57|521.15|518.75|520.97|518.57|0
1652870240000|2022-05-18 10:37:20|521.06|518.66|521.15|518.75|521.15|518.75|521.06|518.66|0
1652870260000|2022-05-18 10:37:40|520.97|518.57|520.97|518.57|520.97|518.57|520.79|518.39|0
1652870270000|2022-05-18 10:37:50|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1652870280000|2022-05-18 10:38:00|521.5|519.1|521.15|518.75|521.5|519.1|521.15|518.75|0
1652870290000|2022-05-18 10:38:10|521.5|519.1|521.15|518.75|521.5|519.1|521.15|518.75|0
1652870300000|2022-05-18 10:38:20|521.32|518.92|521.5|519.1|521.68|519.28|521.32|518.92|0
1652870320000|2022-05-18 10:38:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1652870330000|2022-05-18 10:38:50|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1652870340000|2022-05-18 10:39:00|521.5|519.1|521.42|519.02|521.5|519.1|521.42|519.02|0
1652870350000|2022-05-18 10:39:10|521.32|518.92|521.32|518.92|521.32|518.92|521.14|518.74|0
1652870360000|2022-05-18 10:39:20|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1652870370000|2022-05-18 10:39:30|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1652870380000|2022-05-18 10:39:40|520.97|518.57|521.14|518.74|521.32|518.92|520.97|518.57|0
1652870390000|2022-05-18 10:39:50|521.06|518.66|521.14|518.74|521.14|518.74|521.06|518.66|0
1652870400000|2022-05-18 10:40:00|521.42|519.02|521.5|519.1|521.5|519.1|521.32|518.92|0
1652870410000|2022-05-18 10:40:10|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1652870420000|2022-05-18 10:40:20|521.86|519.46|521.68|519.28|521.86|519.46|521.5|519.1|0
1652870430000|2022-05-18 10:40:30|521.5|519.1|521.77|519.37|521.86|519.46|521.5|519.1|0
1652870440000|2022-05-18 10:40:40|521.86|519.46|521.5|519.1|521.86|519.46|521.5|519.1|0
1652870450000|2022-05-18 10:40:50|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1652870460000|2022-05-18 10:41:00|521.68|519.28|522.03|519.63|522.03|519.63|521.68|519.28|0
1652870470000|2022-05-18 10:41:10|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1652870480000|2022-05-18 10:41:20|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1652870490000|2022-05-18 10:41:30|522.21|519.81|521.86|519.46|522.21|519.81|521.86|519.46|0
1652870500000|2022-05-18 10:41:40|521.77|519.37|522.03|519.63|522.03|519.63|521.77|519.37|0
1652870510000|2022-05-18 10:41:50|522.21|519.81|522.21|519.81|522.21|519.81|522.13|519.73|0
1652870520000|2022-05-18 10:42:00|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1652870530000|2022-05-18 10:42:10|522.21|519.81|522.03|519.63|522.21|519.81|522.03|519.63|0
1652870550000|2022-05-18 10:42:30|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1652870560000|2022-05-18 10:42:40|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1652870570000|2022-05-18 10:42:50|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1652870580000|2022-05-18 10:43:00|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1652870590000|2022-05-18 10:43:10|523.02|520.62|523.38|520.98|523.38|520.98|523.02|520.62|0
1652870600000|2022-05-18 10:43:20|523.28|520.88|523.28|520.88|523.46|521.06|523.28|520.88|0
1652870610000|2022-05-18 10:43:30|522.93|520.53|522.57|520.17|522.93|520.53|522.21|519.81|0
1652870620000|2022-05-18 10:43:40|522.39|519.99|522.03|519.63|522.39|519.99|522.03|519.63|0
1652870630000|2022-05-18 10:43:50|522.21|519.81|522.66|520.26|522.66|520.26|522.21|519.81|0
1652870640000|2022-05-18 10:44:00|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1652870650000|2022-05-18 10:44:10|522.57|520.17|522.21|519.81|522.57|520.17|522.21|519.81|0
1652870660000|2022-05-18 10:44:20|522.03|519.63|522.21|519.81|522.21|519.81|522.03|519.63|0
1652870670000|2022-05-18 10:44:30|522.13|519.73|522.21|519.81|522.21|519.81|522.13|519.73|0
1652870680000|2022-05-18 10:44:40|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1652870700000|2022-05-18 10:45:00|522.57|520.17|522.75|520.35|522.75|520.35|522.39|519.99|0
1652870710000|2022-05-18 10:45:10|522.57|520.17|522.57|520.17|522.66|520.26|522.57|520.17|0
1652870720000|2022-05-18 10:45:20|522.75|520.35|522.57|520.17|522.75|520.35|522.57|520.17|0
1652870730000|2022-05-18 10:45:30|522.39|519.99|522.57|520.17|522.57|520.17|522.39|519.99|0
1652870740000|2022-05-18 10:45:40|522.39|519.99|522.21|519.81|522.39|519.99|522.21|519.81|0
1652870750000|2022-05-18 10:45:50|522.39|519.99|521.86|519.46|522.39|519.99|521.86|519.46|0
1652870760000|2022-05-18 10:46:00|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1652870770000|2022-05-18 10:46:10|522.13|519.73|522.03|519.63|522.13|519.73|522.03|519.63|0
1652870780000|2022-05-18 10:46:20|522.21|519.81|522.21|519.81|522.21|519.81|522.03|519.63|0
1652870790000|2022-05-18 10:46:30|522.13|519.73|522.21|519.81|522.21|519.81|522.13|519.73|0
1652870800000|2022-05-18 10:46:40|522.39|519.99|522.21|519.81|522.39|519.99|522.21|519.81|0
1652870820000|2022-05-18 10:47:00|522.39|519.99|522.57|520.17|522.57|520.17|522.21|519.81|0
1652870840000|2022-05-18 10:47:20|522.39|519.99|522.21|519.81|522.39|519.99|522.21|519.81|0
1652870850000|2022-05-18 10:47:30|522.39|519.99|522.3|519.9|522.39|519.99|522.21|519.81|0
1652870860000|2022-05-18 10:47:40|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1652870870000|2022-05-18 10:47:50|522.57|520.17|522.39|519.99|522.57|520.17|522.39|519.99|0
1652870880000|2022-05-18 10:48:00|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1652870900000|2022-05-18 10:48:20|522.03|519.63|522.57|520.17|522.57|520.17|522.03|519.63|0
1652870910000|2022-05-18 10:48:30|522.66|520.26|522.57|520.17|522.66|520.26|522.48|520.08|0
1652870930000|2022-05-18 10:48:50|522.48|520.08|522.57|520.17|522.57|520.17|522.39|519.99|0
1652870940000|2022-05-18 10:49:00|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1652870950000|2022-05-18 10:49:10|522.3|519.9|522.39|519.99|522.39|519.99|522.3|519.9|0
1652870970000|2022-05-18 10:49:30|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1652870980000|2022-05-18 10:49:40|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1652870990000|2022-05-18 10:49:50|522.48|520.08|522.57|520.17|522.57|520.17|522.48|520.08|0
1652871000000|2022-05-18 10:50:00|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1652871010000|2022-05-18 10:50:10|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1652871020000|2022-05-18 10:50:20|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1652871030000|2022-05-18 10:50:30|522.74|520.34|522.57|520.17|522.74|520.34|522.57|520.17|0
1652871040000|2022-05-18 10:50:40|522.74|520.34|522.74|520.34|522.74|520.34|522.66|520.26|0
1652871050000|2022-05-18 10:50:50|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1652871060000|2022-05-18 10:51:00|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1652871080000|2022-05-18 10:51:20|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1652871090000|2022-05-18 10:51:30|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1652871100000|2022-05-18 10:51:40|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1652871110000|2022-05-18 10:51:50|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1652871120000|2022-05-18 10:52:00|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1652871130000|2022-05-18 10:52:10|522.57|520.17|522.39|519.99|522.57|520.17|522.3|519.9|0
1652871140000|2022-05-18 10:52:20|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1652871150000|2022-05-18 10:52:30|522.03|519.63|522.21|519.81|522.21|519.81|521.85|519.45|0
1652871160000|2022-05-18 10:52:40|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1652871170000|2022-05-18 10:52:50|522.57|520.17|522.57|520.17|522.57|520.17|522.48|520.08|0
1652871180000|2022-05-18 10:53:00|522.48|520.08|522.57|520.17|522.74|520.34|522.48|520.08|0
1652871190000|2022-05-18 10:53:10|522.74|520.34|522.57|520.17|522.74|520.34|522.57|520.17|0
1652871200000|2022-05-18 10:53:20|522.66|520.26|522.74|520.34|522.74|520.34|522.66|520.26|0
1652871210000|2022-05-18 10:53:30|522.57|520.17|522.57|520.17|522.74|520.34|522.57|520.17|0
1652871220000|2022-05-18 10:53:40|522.66|520.26|522.39|519.99|522.66|520.26|522.21|519.81|0
1652871230000|2022-05-18 10:53:50|522.3|519.9|522.21|519.81|522.3|519.9|522.21|519.81|0
1652871240000|2022-05-18 10:54:00|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1652871250000|2022-05-18 10:54:10|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1652871260000|2022-05-18 10:54:20|522.48|520.08|522.57|520.17|522.57|520.17|522.48|520.08|0
1652871270000|2022-05-18 10:54:30|522.39|519.99|522.74|520.34|522.74|520.34|522.39|519.99|0
1652871280000|2022-05-18 10:54:40|522.92|520.52|523.1|520.7|523.1|520.7|522.74|520.34|0
1652871290000|2022-05-18 10:54:50|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1652871300000|2022-05-18 10:55:00|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1652871310000|2022-05-18 10:55:10|522.92|520.52|523.1|520.7|523.1|520.7|522.92|520.52|0
1652871320000|2022-05-18 10:55:20|523.28|520.88|523.28|520.88|523.28|520.88|523.1|520.7|0
1652871330000|2022-05-18 10:55:30|523.1|520.7|523.28|520.88|523.28|520.88|523.1|520.7|0
1652871350000|2022-05-18 10:55:50|523.1|520.7|522.74|520.34|523.1|520.7|522.74|520.34|0
1652871360000|2022-05-18 10:56:00|522.66|520.26|522.56|520.16|522.66|520.26|522.56|520.16|0
1652871370000|2022-05-18 10:56:10|522.39|519.99|522.56|520.16|522.56|520.16|522.39|519.99|0
1652871380000|2022-05-18 10:56:20|522.74|520.34|522.92|520.52|522.92|520.52|522.74|520.34|0
1652871390000|2022-05-18 10:56:30|523.1|520.7|522.92|520.52|523.1|520.7|522.92|520.52|0
1652871400000|2022-05-18 10:56:40|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1652871410000|2022-05-18 10:56:50|522.56|520.16|522.74|520.34|522.74|520.34|522.56|520.16|0
1652871420000|2022-05-18 10:57:00|522.66|520.26|522.66|520.26|522.74|520.34|522.66|520.26|0
1652871430000|2022-05-18 10:57:10|522.74|520.34|522.66|520.26|522.74|520.34|522.66|520.26|0
1652871440000|2022-05-18 10:57:20|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1652871450000|2022-05-18 10:57:30|522.92|520.52|522.92|520.52|522.92|520.52|522.84|520.44|0
1652871460000|2022-05-18 10:57:40|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1652871480000|2022-05-18 10:58:00|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1652871490000|2022-05-18 10:58:10|522.83|520.43|522.83|520.43|522.83|520.43|522.83|520.43|0
1652871500000|2022-05-18 10:58:20|522.92|520.52|522.66|520.26|522.92|520.52|522.66|520.26|0
1652871510000|2022-05-18 10:58:30|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1652871520000|2022-05-18 10:58:40|522.92|520.52|523.1|520.7|523.1|520.7|522.92|520.52|0
1652871530000|2022-05-18 10:58:50|522.15|519.75|521.97|519.57|522.15|519.75|521.97|519.57|0
1652871540000|2022-05-18 10:59:00|523.03|520.63|523.47|521.07|523.56|521.16|523.03|520.63|0
1652871550000|2022-05-18 10:59:10|523.11|520.71|521.16|518.76|523.11|520.71|521.16|518.76|0
1652871560000|2022-05-18 10:59:20|521.06|518.66|520.18|517.78|521.06|518.66|520.18|517.78|0
1652871570000|2022-05-18 10:59:30|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1652871580000|2022-05-18 10:59:40|521.06|518.66|520.71|518.31|521.06|518.66|520.62|518.22|0
1652871590000|2022-05-18 10:59:50|520.53|518.13|521.06|518.66|521.06|518.66|520.53|518.13|0
1652871600000|2022-05-18 11:00:00|520.44|518.04|519.81|517.41|520.44|518.04|519.81|517.41|0
1652871610000|2022-05-18 11:00:10|519.91|517.51|520.17|517.77|520.17|517.77|519.81|517.41|0
1652871620000|2022-05-18 11:00:20|519.99|517.59|520.53|518.13|520.53|518.13|519.99|517.59|0
1652871630000|2022-05-18 11:00:30|520.71|518.31|520.71|518.31|520.71|518.31|520.71|518.31|0
1652871640000|2022-05-18 11:00:40|520.53|518.13|520.35|517.95|520.53|518.13|520.35|517.95|0
1652871650000|2022-05-18 11:00:50|520.53|518.13|520.35|517.95|520.53|518.13|520.35|517.95|0
1652871660000|2022-05-18 11:01:00|520.44|518.04|520.26|517.86|520.44|518.04|520.26|517.86|0
1652871670000|2022-05-18 11:01:10|520.17|517.77|519.99|517.59|520.17|517.77|519.81|517.41|0
1652871680000|2022-05-18 11:01:20|519.81|517.41|519.73|517.33|519.99|517.59|519.73|517.33|0
1652871690000|2022-05-18 11:01:30|519.91|517.51|519.81|517.41|519.91|517.51|519.63|517.23|0
1652871700000|2022-05-18 11:01:40|519.91|517.51|520.17|517.77|520.17|517.77|519.91|517.51|0
1652871710000|2022-05-18 11:01:50|520.35|517.95|520.17|517.77|520.35|517.95|520.08|517.68|0
1652871720000|2022-05-18 11:02:00|519.91|517.51|520.17|517.77|520.17|517.77|519.91|517.51|0
1652871730000|2022-05-18 11:02:10|520.35|517.95|520.17|517.77|520.35|517.95|520.17|517.77|0
1652871740000|2022-05-18 11:02:20|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1652871750000|2022-05-18 11:02:30|520.62|518.22|521.33|518.93|521.33|518.93|520.53|518.13|0
1652871760000|2022-05-18 11:02:40|521.06|518.66|520.98|518.58|521.06|518.66|520.98|518.58|0
1652871770000|2022-05-18 11:02:50|521.06|518.66|521.15|518.75|521.33|518.93|521.06|518.66|0
1652871780000|2022-05-18 11:03:00|521.06|518.66|521.06|518.66|521.06|518.66|520.62|518.22|0
1652871790000|2022-05-18 11:03:10|520.53|518.13|520.88|518.48|520.88|518.48|520.53|518.13|0
1652871800000|2022-05-18 11:03:20|521.06|518.66|521.15|518.75|521.24|518.84|521.06|518.66|0
1652871810000|2022-05-18 11:03:30|521.24|518.84|521.42|519.02|521.42|519.02|521.24|518.84|0
1652871820000|2022-05-18 11:03:40|521.6|519.2|521.78|519.38|521.87|519.47|521.42|519.02|0
1652871840000|2022-05-18 11:04:00|521.6|519.2|521.78|519.38|521.78|519.38|521.6|519.2|0
1652871850000|2022-05-18 11:04:10|521.87|519.47|521.87|519.47|521.95|519.55|521.87|519.47|0
1652871860000|2022-05-18 11:04:20|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1652871880000|2022-05-18 11:04:40|523.39|520.99|523.56|521.16|523.56|521.16|523.03|520.63|0
1652871890000|2022-05-18 11:04:50|523.92|521.52|523.56|521.16|523.92|521.52|523.56|521.16|0
1652871900000|2022-05-18 11:05:00|523.74|521.34|523.66|521.26|523.92|521.52|523.66|521.26|0
1652871910000|2022-05-18 11:05:10|523.74|521.34|523.92|521.52|523.92|521.52|523.74|521.34|0
1652871920000|2022-05-18 11:05:20|524.2|521.8|524.28|521.88|524.28|521.88|524.1|521.7|0
1652871930000|2022-05-18 11:05:30|524.46|522.06|524.64|522.24|524.64|522.24|524.28|521.88|0
1652871940000|2022-05-18 11:05:40|524.28|521.88|524.28|521.88|524.46|522.06|524.28|521.88|0
1652871950000|2022-05-18 11:05:50|524.55|522.15|525.18|522.78|525.18|522.78|524.55|522.15|0
1652871960000|2022-05-18 11:06:00|525.54|523.14|525.36|522.96|525.54|523.14|525.36|522.96|0
1652871970000|2022-05-18 11:06:10|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1652871980000|2022-05-18 11:06:20|525.18|522.78|525.54|523.14|525.54|523.14|525|522.6|0
1652871990000|2022-05-18 11:06:30|525.36|522.96|525.18|522.78|525.36|522.96|525.18|522.78|0
1652872000000|2022-05-18 11:06:40|525.36|522.96|525.45|523.05|525.45|523.05|525.36|522.96|0
1652872010000|2022-05-18 11:06:50|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1652872020000|2022-05-18 11:07:00|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1652872030000|2022-05-18 11:07:10|525.54|523.14|525.36|522.96|525.54|523.14|525.36|522.96|0
1652872040000|2022-05-18 11:07:20|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1652872050000|2022-05-18 11:07:30|525.09|522.69|525.36|522.96|525.36|522.96|525.09|522.69|0
1652872060000|2022-05-18 11:07:40|525.54|523.14|525.39|522.99|525.54|523.14|524.86|522.46|0
1652872070000|2022-05-18 11:07:50|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1652872080000|2022-05-18 11:08:00|526.64|524.24|526.46|524.06|526.64|524.24|525.93|523.53|0
1652872090000|2022-05-18 11:08:10|526.28|523.88|526.64|524.24|526.64|524.24|526.28|523.88|0
1652872100000|2022-05-18 11:08:20|527|524.6|526.82|524.42|527|524.6|526.64|524.24|0
1652872110000|2022-05-18 11:08:30|527.18|524.78|527|524.6|527.36|524.96|527|524.6|0
1652872120000|2022-05-18 11:08:40|527.18|524.78|527.36|524.96|527.36|524.96|527.18|524.78|0
1652872130000|2022-05-18 11:08:50|527.18|524.78|527.18|524.78|527.54|525.14|527.18|524.78|0
1652872140000|2022-05-18 11:09:00|527.54|525.14|527.54|525.14|527.54|525.14|527.36|524.96|0
1652872150000|2022-05-18 11:09:10|527.36|524.96|527.46|525.06|527.46|525.06|527.18|524.78|0
1652872160000|2022-05-18 11:09:20|527.54|525.14|527|524.6|527.54|525.14|527|524.6|0
1652872170000|2022-05-18 11:09:30|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1652872180000|2022-05-18 11:09:40|526.82|524.42|526.82|524.42|526.82|524.42|526.64|524.24|0
1652872190000|2022-05-18 11:09:50|526.64|524.24|526.82|524.42|526.92|524.52|526.64|524.24|0
1652872200000|2022-05-18 11:10:00|527|524.6|527|524.6|527.1|524.7|527|524.6|0
1652872210000|2022-05-18 11:10:10|527.18|524.78|527.54|525.14|527.54|525.14|527.18|524.78|0
1652872220000|2022-05-18 11:10:20|527.64|525.24|527.72|525.32|527.72|525.32|527.64|525.24|0
1652872230000|2022-05-18 11:10:30|527.54|525.14|527.36|524.96|527.54|525.14|527.36|524.96|0
1652872240000|2022-05-18 11:10:40|527.1|524.7|526.92|524.52|527.1|524.7|526.92|524.52|0
1652872250000|2022-05-18 11:10:50|527|524.6|526.46|524.06|527|524.6|526.46|524.06|0
1652872260000|2022-05-18 11:11:00|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1652872270000|2022-05-18 11:11:10|526.56|524.16|527.63|525.23|527.63|525.23|526.56|524.16|0
1652872280000|2022-05-18 11:11:20|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1652872290000|2022-05-18 11:11:30|527.9|525.5|527.81|525.41|527.9|525.5|527.81|525.41|0
1652872300000|2022-05-18 11:11:40|527.9|525.5|527.9|525.5|528.08|525.68|527.9|525.5|0
1652872310000|2022-05-18 11:11:50|528.08|525.68|528.08|525.68|528.17|525.77|528.08|525.68|0
1652872320000|2022-05-18 11:12:00|528.26|525.86|528.26|525.86|528.26|525.86|528.08|525.68|0
1652872330000|2022-05-18 11:12:10|528.17|525.77|528.17|525.77|528.17|525.77|528.08|525.68|0
1652872340000|2022-05-18 11:12:20|528.26|525.86|528.17|525.77|528.26|525.86|528.08|525.68|0
1652872350000|2022-05-18 11:12:30|528.26|525.86|527.9|525.5|528.26|525.86|527.9|525.5|0
1652872360000|2022-05-18 11:12:40|527.81|525.41|527.72|525.32|527.81|525.41|527.72|525.32|0
1652872380000|2022-05-18 11:13:00|527.81|525.41|527.72|525.32|527.81|525.41|527.72|525.32|0
1652872390000|2022-05-18 11:13:10|527.9|525.5|528.08|525.68|528.08|525.68|527.9|525.5|0
1652872400000|2022-05-18 11:13:20|527.99|525.59|527.72|525.32|527.99|525.59|527.72|525.32|0
1652872410000|2022-05-18 11:13:30|527.63|525.23|527.63|525.23|527.63|525.23|527.54|525.14|0
1652872420000|2022-05-18 11:13:40|527.9|525.5|527.9|525.5|528.08|525.68|527.9|525.5|0
1652872430000|2022-05-18 11:13:50|527.81|525.41|527.9|525.5|527.9|525.5|527.72|525.32|0
1652872440000|2022-05-18 11:14:00|528.08|525.68|528.62|526.22|528.62|526.22|528.08|525.68|0
1652872460000|2022-05-18 11:14:20|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1652872470000|2022-05-18 11:14:30|528.53|526.13|528.62|526.22|528.62|526.22|528.53|526.13|0
1652872480000|2022-05-18 11:14:40|528.44|526.04|528.26|525.86|528.44|526.04|528.26|525.86|0
1652872490000|2022-05-18 11:14:50|528.44|526.04|528.26|525.86|528.44|526.04|528.26|525.86|0
1652872500000|2022-05-18 11:15:00|528.17|525.77|528.08|525.68|528.26|525.86|528.08|525.68|0
1652872510000|2022-05-18 11:15:10|528.17|525.77|528.44|526.04|528.44|526.04|528.17|525.77|0
1652872520000|2022-05-18 11:15:20|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1652872530000|2022-05-18 11:15:30|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1652872540000|2022-05-18 11:15:40|528.26|525.86|528.26|525.86|528.35|525.95|528.26|525.86|0
1652872550000|2022-05-18 11:15:50|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1652872560000|2022-05-18 11:16:00|528.26|525.86|528.26|525.86|528.44|526.04|528.26|525.86|0
1652872570000|2022-05-18 11:16:10|528.35|525.95|528.35|525.95|528.35|525.95|528.26|525.86|0
1652872580000|2022-05-18 11:16:20|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1652872590000|2022-05-18 11:16:30|527.9|525.5|527.9|525.5|527.9|525.5|527.72|525.32|0
1652872600000|2022-05-18 11:16:40|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1652872610000|2022-05-18 11:16:50|527.72|525.32|528.26|525.86|528.26|525.86|527.72|525.32|0
1652872620000|2022-05-18 11:17:00|528.08|525.68|528.44|526.04|528.44|526.04|528.08|525.68|0
1652872630000|2022-05-18 11:17:10|528.62|526.22|528.44|526.04|528.62|526.22|528.44|526.04|0
1652872640000|2022-05-18 11:17:20|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1652872650000|2022-05-18 11:17:30|528.44|526.04|528.44|526.04|528.53|526.13|528.44|526.04|0
1652872660000|2022-05-18 11:17:40|528.62|526.22|528.53|526.13|528.62|526.22|528.44|526.04|0
1652872670000|2022-05-18 11:17:50|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1652872680000|2022-05-18 11:18:00|528.44|526.04|528.44|526.04|528.62|526.22|528.44|526.04|0
1652872690000|2022-05-18 11:18:10|528.62|526.22|528.44|526.04|528.62|526.22|528.44|526.04|0
1652872700000|2022-05-18 11:18:20|528.62|526.22|528.44|526.04|528.62|526.22|528.44|526.04|0
1652872710000|2022-05-18 11:18:30|528.62|526.22|528.26|525.86|528.62|526.22|528.26|525.86|0
1652872720000|2022-05-18 11:18:40|528.35|525.95|528.44|526.04|528.44|526.04|528.26|525.86|0
1652872730000|2022-05-18 11:18:50|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1652872740000|2022-05-18 11:19:00|528.08|525.68|528.08|525.68|528.08|525.68|527.9|525.5|0
1652872750000|2022-05-18 11:19:10|528.17|525.77|528.08|525.68|528.17|525.77|528.08|525.68|0
1652872760000|2022-05-18 11:19:20|527.9|525.5|527.9|525.5|527.99|525.59|527.9|525.5|0
1652872770000|2022-05-18 11:19:30|528.08|525.68|527.18|524.78|528.08|525.68|527.18|524.78|0
1652872780000|2022-05-18 11:19:40|527.36|524.96|527.9|525.5|527.9|525.5|527.36|524.96|0
1652872790000|2022-05-18 11:19:50|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1652872800000|2022-05-18 11:20:00|527.81|525.41|527.9|525.5|527.9|525.5|527.72|525.32|0
1652872810000|2022-05-18 11:20:10|527.72|525.32|527.54|525.14|527.72|525.32|527.36|524.96|0
1652872820000|2022-05-18 11:20:20|527.63|525.23|527.72|525.32|527.72|525.32|527.36|524.96|0
1652872830000|2022-05-18 11:20:30|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1652872840000|2022-05-18 11:20:40|527.72|525.32|527.72|525.32|527.9|525.5|527.72|525.32|0
1652872850000|2022-05-18 11:20:50|527.81|525.41|528.08|525.68|528.08|525.68|527.81|525.41|0
1652872860000|2022-05-18 11:21:00|528.17|525.77|528.26|525.86|528.26|525.86|528.17|525.77|0
1652872870000|2022-05-18 11:21:10|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1652872880000|2022-05-18 11:21:20|528.26|525.86|528.08|525.68|528.26|525.86|528.08|525.68|0
1652872890000|2022-05-18 11:21:30|528.26|525.86|528.35|525.95|528.44|526.04|528.26|525.86|0
1652872900000|2022-05-18 11:21:40|528.08|525.68|528.26|525.86|528.26|525.86|528.08|525.68|0
1652872910000|2022-05-18 11:21:50|528.44|526.04|528.26|525.86|528.44|526.04|528.26|525.86|0
1652872920000|2022-05-18 11:22:00|528.35|525.95|528.26|525.86|528.35|525.95|528.17|525.77|0
1652872950000|2022-05-18 11:22:30|528.08|525.68|528.26|525.86|528.26|525.86|528.08|525.68|0
1652872970000|2022-05-18 11:22:50|528.08|525.68|528.08|525.68|528.08|525.68|528.08|525.68|0
1652872980000|2022-05-18 11:23:00|528.26|525.86|528.53|526.13|528.62|526.22|528.26|525.86|0
1652872990000|2022-05-18 11:23:10|528.44|526.04|528.62|526.22|528.62|526.22|528.44|526.04|0
1652873000000|2022-05-18 11:23:20|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1652873010000|2022-05-18 11:23:30|528.53|526.13|529.7|527.3|529.7|527.3|528.53|526.13|0
1652873020000|2022-05-18 11:23:40|530.06|527.66|530.42|528.02|530.6|528.2|530.06|527.66|0
1652873030000|2022-05-18 11:23:50|530.24|527.84|529.97|527.57|530.24|527.84|529.97|527.57|0
1652873040000|2022-05-18 11:24:00|530.24|527.84|529.52|527.12|530.33|527.93|529.52|527.12|0
1652873050000|2022-05-18 11:24:10|529.16|526.76|529.34|526.94|529.34|526.94|529.16|526.76|0
1652873060000|2022-05-18 11:24:20|529.25|526.85|528.98|526.58|529.34|526.94|528.98|526.58|0
1652873070000|2022-05-18 11:24:30|529.16|526.76|529.16|526.76|529.16|526.76|529.07|526.67|0
1652873080000|2022-05-18 11:24:40|529.07|526.67|529.52|527.12|529.52|527.12|529.07|526.67|0
1652873090000|2022-05-18 11:24:50|529.34|526.94|529.34|526.94|529.34|526.94|529.34|526.94|0
1652873100000|2022-05-18 11:25:00|529.52|527.12|529.43|527.03|529.52|527.12|529.43|527.03|0
1652873110000|2022-05-18 11:25:10|529.52|527.12|529.16|526.76|529.52|527.12|529.16|526.76|0
1652873120000|2022-05-18 11:25:20|529.07|526.67|529.07|526.67|529.16|526.76|529.07|526.67|0
1652873130000|2022-05-18 11:25:30|528.98|526.58|528.98|526.58|529.16|526.76|528.98|526.58|0
1652873140000|2022-05-18 11:25:40|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1652873150000|2022-05-18 11:25:50|529.07|526.67|528.98|526.58|529.16|526.76|528.98|526.58|0
1652873160000|2022-05-18 11:26:00|529.16|526.76|529.16|526.76|529.52|527.12|529.16|526.76|0
1652873170000|2022-05-18 11:26:10|529.34|526.94|529.34|526.94|529.34|526.94|529.34|526.94|0
1652873180000|2022-05-18 11:26:20|529.52|527.12|529.34|526.94|529.52|527.12|529.34|526.94|0
1652873190000|2022-05-18 11:26:30|529.52|527.12|529.03|526.63|529.52|527.12|529.03|526.63|0
1652873200000|2022-05-18 11:26:40|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1652873210000|2022-05-18 11:26:50|529.8|527.4|529.71|527.31|529.8|527.4|529.71|527.31|0
1652873220000|2022-05-18 11:27:00|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1652873230000|2022-05-18 11:27:10|529.53|527.13|529.53|527.13|529.71|527.31|529.53|527.13|0
1652873240000|2022-05-18 11:27:20|529.44|527.04|529.53|527.13|529.53|527.13|529.44|527.04|0
1652873250000|2022-05-18 11:27:30|529.71|527.31|530.43|528.03|530.61|528.21|529.71|527.31|0
1652873260000|2022-05-18 11:27:40|530.52|528.12|530.79|528.39|530.79|528.39|530.52|528.12|0
1652873270000|2022-05-18 11:27:50|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1652873280000|2022-05-18 11:28:00|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1652873290000|2022-05-18 11:28:10|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1652873300000|2022-05-18 11:28:20|531.06|528.66|531.15|528.75|531.15|528.75|530.97|528.57|0
1652873310000|2022-05-18 11:28:30|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1652873320000|2022-05-18 11:28:40|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1652873340000|2022-05-18 11:29:00|531.69|529.29|531.51|529.11|531.69|529.29|531.51|529.11|0
1652873360000|2022-05-18 11:29:20|531.33|528.93|531.69|529.29|531.69|529.29|531.33|528.93|0
1652873370000|2022-05-18 11:29:30|531.87|529.47|531.51|529.11|531.87|529.47|531.51|529.11|0
1652873380000|2022-05-18 11:29:40|531.69|529.29|531.33|528.93|531.69|529.29|531.33|528.93|0
1652873390000|2022-05-18 11:29:50|531.15|528.75|531.15|528.75|531.24|528.84|531.15|528.75|0
1652873400000|2022-05-18 11:30:00|530.97|528.57|530.79|528.39|530.97|528.57|530.79|528.39|0
1652873410000|2022-05-18 11:30:10|530.43|528.03|530.25|527.85|530.43|528.03|530.25|527.85|0
1652873420000|2022-05-18 11:30:20|529.89|527.49|529.89|527.49|530.07|527.67|529.89|527.49|0
1652873430000|2022-05-18 11:30:30|530.07|527.67|530.07|527.67|530.07|527.67|529.89|527.49|0
1652873440000|2022-05-18 11:30:40|529.89|527.49|529.89|527.49|529.89|527.49|529.71|527.31|0
1652873450000|2022-05-18 11:30:50|530.25|527.85|529.89|527.49|530.25|527.85|529.89|527.49|0
1652873460000|2022-05-18 11:31:00|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1652873470000|2022-05-18 11:31:10|529.17|526.77|529.17|526.77|529.17|526.77|528.99|526.59|0
1652873480000|2022-05-18 11:31:20|528.99|526.59|529.17|526.77|529.17|526.77|528.99|526.59|0
1652873490000|2022-05-18 11:31:30|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1652873510000|2022-05-18 11:31:50|529.71|527.31|529.71|527.31|529.8|527.4|529.71|527.31|0
1652873530000|2022-05-18 11:32:10|529.89|527.49|530.07|527.67|530.16|527.76|529.89|527.49|0
1652873540000|2022-05-18 11:32:20|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1652873550000|2022-05-18 11:32:30|530.16|527.76|529.98|527.58|530.25|527.85|529.98|527.58|0
1652873560000|2022-05-18 11:32:40|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1652873570000|2022-05-18 11:32:50|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1652873580000|2022-05-18 11:33:00|530.97|528.57|530.43|528.03|530.97|528.57|530.43|528.03|0
1652873590000|2022-05-18 11:33:10|530.25|527.85|530.43|528.03|530.43|528.03|530.07|527.67|0
1652873600000|2022-05-18 11:33:20|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1652873610000|2022-05-18 11:33:30|530.43|528.03|529.89|527.49|530.43|528.03|529.89|527.49|0
1652873620000|2022-05-18 11:33:40|529.71|527.31|528.81|526.41|529.71|527.31|528.81|526.41|0
1652873630000|2022-05-18 11:33:50|528.99|526.59|528.63|526.23|528.99|526.59|528.63|526.23|0
1652873640000|2022-05-18 11:34:00|528.45|526.05|528.72|526.32|528.81|526.41|528.45|526.05|0
1652873650000|2022-05-18 11:34:10|528.63|526.23|528.27|525.87|528.63|526.23|528.27|525.87|0
1652873660000|2022-05-18 11:34:20|528.18|525.78|528.45|526.05|528.45|526.05|528.18|525.78|0
1652873670000|2022-05-18 11:34:30|528.9|526.5|528.63|526.23|528.9|526.5|528.63|526.23|0
1652873680000|2022-05-18 11:34:40|528.72|526.32|528.99|526.59|528.99|526.59|528.72|526.32|0
1652873690000|2022-05-18 11:34:50|529.17|526.77|529.17|526.77|529.35|526.95|529.17|526.77|0
1652873700000|2022-05-18 11:35:00|529.35|526.95|529.71|527.31|529.71|527.31|529.35|526.95|0
1652873710000|2022-05-18 11:35:10|529.53|527.13|529.71|527.31|529.71|527.31|529.53|527.13|0
1652873720000|2022-05-18 11:35:20|529.08|526.68|528.99|526.59|529.08|526.68|528.99|526.59|0
1652873730000|2022-05-18 11:35:30|529.17|526.77|528.81|526.41|529.17|526.77|528.81|526.41|0
1652873740000|2022-05-18 11:35:40|528.63|526.23|528.9|526.5|529.17|526.77|528.63|526.23|0
1652873750000|2022-05-18 11:35:50|528.99|526.59|528.81|526.41|528.99|526.59|528.63|526.23|0
1652873760000|2022-05-18 11:36:00|528.99|526.59|528.9|526.5|528.99|526.59|528.63|526.23|0
1652873770000|2022-05-18 11:36:10|528.72|526.32|528.81|526.41|528.81|526.41|528.63|526.23|0
1652873780000|2022-05-18 11:36:20|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1652873790000|2022-05-18 11:36:30|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1652873800000|2022-05-18 11:36:40|527.82|525.42|527.55|525.15|527.91|525.51|527.55|525.15|0
1652873810000|2022-05-18 11:36:50|528.09|525.69|527.82|525.42|528.09|525.69|527.73|525.33|0
1652873820000|2022-05-18 11:37:00|527.91|525.51|528.63|526.23|528.63|526.23|527.91|525.51|0
1652873830000|2022-05-18 11:37:10|528.45|526.05|528.81|526.41|528.81|526.41|528.45|526.05|0
1652873840000|2022-05-18 11:37:20|528.9|526.5|528.9|526.5|528.9|526.5|528.81|526.41|0
1652873850000|2022-05-18 11:37:30|528.81|526.41|528.45|526.05|528.81|526.41|528.45|526.05|0
1652873860000|2022-05-18 11:37:40|528.81|526.41|528.81|526.41|528.99|526.59|528.81|526.41|0
1652873870000|2022-05-18 11:37:50|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1652873880000|2022-05-18 11:38:00|529.17|526.77|529.35|526.95|529.35|526.95|529.17|526.77|0
1652873890000|2022-05-18 11:38:10|529.17|526.77|529.35|526.95|529.35|526.95|529.17|526.77|0
1652873900000|2022-05-18 11:38:20|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1652873910000|2022-05-18 11:38:30|529.89|527.49|529.98|527.58|529.98|527.58|529.89|527.49|0
1652873920000|2022-05-18 11:38:40|529.71|527.31|529.62|527.22|529.71|527.31|529.62|527.22|0
1652873930000|2022-05-18 11:38:50|529.53|527.13|529.53|527.13|529.71|527.31|529.53|527.13|0
1652873940000|2022-05-18 11:39:00|529.35|526.95|529.53|527.13|529.53|527.13|529.35|526.95|0
1652873950000|2022-05-18 11:39:10|529.35|526.95|529.53|527.13|529.53|527.13|529.17|526.77|0
1652873960000|2022-05-18 11:39:20|529.44|527.04|529.35|526.95|529.44|527.04|529.35|526.95|0
1652873970000|2022-05-18 11:39:30|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1652873980000|2022-05-18 11:39:40|529.17|526.77|529.35|526.95|529.53|527.13|529.17|526.77|0
1652873990000|2022-05-18 11:39:50|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1652874000000|2022-05-18 11:40:00|529.52|527.12|530.42|528.02|530.42|528.02|529.52|527.12|0
1652874010000|2022-05-18 11:40:10|530.24|527.84|530.24|527.84|530.24|527.84|530.06|527.66|0
1652874020000|2022-05-18 11:40:20|530.06|527.66|530.52|528.12|530.7|528.3|530.06|527.66|0
1652874030000|2022-05-18 11:40:30|530.42|528.02|530.7|528.3|530.7|528.3|530.42|528.02|0
1652874040000|2022-05-18 11:40:40|530.6|528.2|530.24|527.84|530.6|528.2|530.24|527.84|0
1652874050000|2022-05-18 11:40:50|530.42|528.02|530.7|528.3|530.7|528.3|530.42|528.02|0
1652874060000|2022-05-18 11:41:00|530.88|528.48|530.7|528.3|530.88|528.48|530.7|528.3|0
1652874070000|2022-05-18 11:41:10|530.78|528.38|530.96|528.56|530.96|528.56|530.78|528.38|0
1652874080000|2022-05-18 11:41:20|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1652874100000|2022-05-18 11:41:40|530.7|528.3|530.6|528.2|530.78|528.38|530.6|528.2|0
1652874110000|2022-05-18 11:41:50|531.14|528.74|531.24|528.84|531.33|528.93|531.14|528.74|0
1652874120000|2022-05-18 11:42:00|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1652874130000|2022-05-18 11:42:10|531.33|528.93|531.14|528.74|531.33|528.93|531.14|528.74|0
1652874140000|2022-05-18 11:42:20|531.51|529.11|531.69|529.29|531.69|529.29|531.51|529.11|0
1652874150000|2022-05-18 11:42:30|531.6|529.2|531.42|529.02|531.6|529.2|531.42|529.02|0
1652874160000|2022-05-18 11:42:40|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1652874170000|2022-05-18 11:42:50|530.88|528.48|530.96|528.56|530.96|528.56|530.88|528.48|0
1652874180000|2022-05-18 11:43:00|531.06|528.66|530.78|528.38|531.06|528.66|530.78|528.38|0
1652874190000|2022-05-18 11:43:10|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1652874200000|2022-05-18 11:43:20|530.78|528.38|530.96|528.56|530.96|528.56|530.78|528.38|0
1652874210000|2022-05-18 11:43:30|530.78|528.38|530.42|528.02|530.78|528.38|530.24|527.84|0
1652874220000|2022-05-18 11:43:40|530.6|528.2|530.7|528.3|530.7|528.3|530.52|528.12|0
1652874230000|2022-05-18 11:43:50|530.6|528.2|530.78|528.38|530.78|528.38|530.42|528.02|0
1652874240000|2022-05-18 11:44:00|530.88|528.48|530.96|528.56|530.96|528.56|530.78|528.38|0
1652874250000|2022-05-18 11:44:10|531.14|528.74|531.32|528.92|531.32|528.92|531.14|528.74|0
1652874260000|2022-05-18 11:44:20|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1652874270000|2022-05-18 11:44:30|531.32|528.92|531.68|529.28|531.68|529.28|531.32|528.92|0
1652874280000|2022-05-18 11:44:40|531.87|529.47|531.96|529.56|531.96|529.56|531.87|529.47|0
1652874290000|2022-05-18 11:44:50|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1652874300000|2022-05-18 11:45:00|531.87|529.47|532.23|529.83|532.23|529.83|531.87|529.47|0
1652874310000|2022-05-18 11:45:10|532.32|529.92|532.23|529.83|532.32|529.92|532.23|529.83|0
1652874320000|2022-05-18 11:45:20|532.14|529.74|532.14|529.74|532.14|529.74|532.14|529.74|0
1652874330000|2022-05-18 11:45:30|532.23|529.83|532.23|529.83|532.41|530.01|532.23|529.83|0
1652874340000|2022-05-18 11:45:40|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1652874350000|2022-05-18 11:45:50|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1652874360000|2022-05-18 11:46:00|532.59|530.19|532.59|530.19|532.68|530.28|532.59|530.19|0
1652874370000|2022-05-18 11:46:10|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1652874380000|2022-05-18 11:46:20|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1652874400000|2022-05-18 11:46:40|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1652874410000|2022-05-18 11:46:50|532.68|530.28|532.59|530.19|532.68|530.28|532.59|530.19|0
1652874420000|2022-05-18 11:47:00|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1652874430000|2022-05-18 11:47:10|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1652874440000|2022-05-18 11:47:20|532.77|530.37|532.59|530.19|532.77|530.37|532.41|530.01|0
1652874450000|2022-05-18 11:47:30|532.41|530.01|532.59|530.19|532.59|530.19|532.41|530.01|0
1652874460000|2022-05-18 11:47:40|532.77|530.37|532.86|530.46|532.86|530.46|532.41|530.01|0
1652874470000|2022-05-18 11:47:50|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1652874480000|2022-05-18 11:48:00|532.95|530.55|532.68|530.28|532.95|530.55|532.68|530.28|0
1652874490000|2022-05-18 11:48:10|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1652874500000|2022-05-18 11:48:20|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1652874520000|2022-05-18 11:48:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1652874530000|2022-05-18 11:48:50|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1652874540000|2022-05-18 11:49:00|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1652874550000|2022-05-18 11:49:10|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1652874560000|2022-05-18 11:49:20|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1652874580000|2022-05-18 11:49:40|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1652874590000|2022-05-18 11:49:50|531.68|529.28|531.6|529.2|531.68|529.28|531.5|529.1|0
1652874600000|2022-05-18 11:50:00|531.5|529.1|531.32|528.92|531.5|529.1|531.32|528.92|0
1652874610000|2022-05-18 11:50:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1652874620000|2022-05-18 11:50:20|531.86|529.46|531.68|529.28|531.86|529.46|531.68|529.28|0
1652874630000|2022-05-18 11:50:30|531.78|529.38|531.86|529.46|531.86|529.46|531.78|529.38|0
1652874640000|2022-05-18 11:50:40|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1652874650000|2022-05-18 11:50:50|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1652874660000|2022-05-18 11:51:00|531.96|529.56|531.78|529.38|531.96|529.56|531.78|529.38|0
1652874670000|2022-05-18 11:51:10|531.96|529.56|531.86|529.46|531.96|529.56|531.86|529.46|0
1652874680000|2022-05-18 11:51:20|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1652874690000|2022-05-18 11:51:30|532.14|529.74|532.22|529.82|532.22|529.82|532.04|529.64|0
1652874700000|2022-05-18 11:51:40|532.14|529.74|532.04|529.64|532.14|529.74|532.04|529.64|0
1652874710000|2022-05-18 11:51:50|532.22|529.82|532.14|529.74|532.4|530|532.14|529.74|0
1652874720000|2022-05-18 11:52:00|532.22|529.82|531.86|529.46|532.22|529.82|531.86|529.46|0
1652874730000|2022-05-18 11:52:10|531.96|529.56|532.04|529.64|532.04|529.64|531.96|529.56|0
1652874740000|2022-05-18 11:52:20|531.86|529.46|531.78|529.38|531.96|529.56|531.78|529.38|0
1652874750000|2022-05-18 11:52:30|531.68|529.28|531.68|529.28|531.68|529.28|531.5|529.1|0
1652874760000|2022-05-18 11:52:40|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1652874770000|2022-05-18 11:52:50|531.42|529.02|531.5|529.1|531.5|529.1|531.42|529.02|0
1652874780000|2022-05-18 11:53:00|531.32|528.92|531.5|529.1|531.5|529.1|531.32|528.92|0
1652874790000|2022-05-18 11:53:10|531.42|529.02|531.32|528.92|531.42|529.02|531.32|528.92|0
1652874800000|2022-05-18 11:53:20|531.5|529.1|531.5|529.1|531.68|529.28|531.5|529.1|0
1652874810000|2022-05-18 11:53:30|531.68|529.28|531.68|529.28|531.86|529.46|531.68|529.28|0
1652874820000|2022-05-18 11:53:40|531.86|529.46|531.68|529.28|531.86|529.46|531.68|529.28|0
1652874830000|2022-05-18 11:53:50|531.6|529.2|531.86|529.46|531.86|529.46|531.6|529.2|0
1652874840000|2022-05-18 11:54:00|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1652874850000|2022-05-18 11:54:10|531.32|528.92|531.32|528.92|531.5|529.1|531.32|528.92|0
1652874860000|2022-05-18 11:54:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1652874870000|2022-05-18 11:54:30|531.32|528.92|531.41|529.01|531.41|529.01|531.32|528.92|0
1652874880000|2022-05-18 11:54:40|531.32|528.92|530.6|528.2|531.32|528.92|530.6|528.2|0
1652874890000|2022-05-18 11:54:50|530.42|528.02|530.51|528.11|530.6|528.2|530.42|528.02|0
1652874900000|2022-05-18 11:55:00|530.6|528.2|530.51|528.11|530.6|528.2|530.51|528.11|0
1652874910000|2022-05-18 11:55:10|530.6|528.2|530.96|528.56|530.96|528.56|530.6|528.2|0
1652874920000|2022-05-18 11:55:20|531.05|528.65|530.96|528.56|531.14|528.74|530.96|528.56|0
1652874930000|2022-05-18 11:55:30|530.78|528.38|530.6|528.2|530.78|528.38|530.6|528.2|0
1652874940000|2022-05-18 11:55:40|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1652874950000|2022-05-18 11:55:50|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1652874960000|2022-05-18 11:56:00|530.42|528.02|530.78|528.38|530.87|528.47|530.42|528.02|0
1652874970000|2022-05-18 11:56:10|531.14|528.74|531.14|528.74|531.14|528.74|530.96|528.56|0
1652874980000|2022-05-18 11:56:20|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1652874990000|2022-05-18 11:56:30|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1652875000000|2022-05-18 11:56:40|531.95|529.55|531.68|529.28|531.95|529.55|531.68|529.28|0
1652875010000|2022-05-18 11:56:50|531.86|529.46|532.4|530|532.4|530|531.86|529.46|0
1652875020000|2022-05-18 11:57:00|532.58|530.18|532.4|530|532.76|530.36|532.4|530|0
1652875030000|2022-05-18 11:57:10|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1652875040000|2022-05-18 11:57:20|532.22|529.82|531.86|529.46|532.22|529.82|531.86|529.46|0
1652875050000|2022-05-18 11:57:30|531.68|529.28|532.04|529.64|532.04|529.64|531.68|529.28|0
1652875060000|2022-05-18 11:57:40|531.86|529.46|532.04|529.64|532.04|529.64|531.68|529.28|0
1652875070000|2022-05-18 11:57:50|531.95|529.55|531.77|529.37|531.95|529.55|531.77|529.37|0
1652875080000|2022-05-18 11:58:00|531.68|529.28|531.86|529.46|531.86|529.46|531.59|529.19|0
1652875090000|2022-05-18 11:58:10|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1652875100000|2022-05-18 11:58:20|531.59|529.19|531.68|529.28|531.68|529.28|531.5|529.1|0
1652875110000|2022-05-18 11:58:30|531.77|529.37|531.86|529.46|531.86|529.46|531.68|529.28|0
1652875120000|2022-05-18 11:58:40|531.68|529.28|531.41|529.01|531.86|529.46|531.41|529.01|0
1652875130000|2022-05-18 11:58:50|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1652875140000|2022-05-18 11:59:00|531.86|529.46|531.86|529.46|531.95|529.55|531.86|529.46|0
1652875150000|2022-05-18 11:59:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1652875160000|2022-05-18 11:59:20|532.31|529.91|532.4|530|532.4|530|532.31|529.91|0
1652875170000|2022-05-18 11:59:30|532.5|530.1|532.22|529.82|532.5|530.1|532.22|529.82|0
1652875180000|2022-05-18 11:59:40|532.4|530|532.4|530|532.4|530|532.31|529.91|0
1652875190000|2022-05-18 11:59:50|532.31|529.91|532.4|530|532.4|530|532.31|529.91|0
1652875200000|2022-05-18 12:00:00|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1652875210000|2022-05-18 12:00:10|532.31|529.91|532.22|529.82|532.31|529.91|532.22|529.82|0
1652875220000|2022-05-18 12:00:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1652875230000|2022-05-18 12:00:30|532.31|529.91|532.22|529.82|532.4|530|532.22|529.82|0
1652875240000|2022-05-18 12:00:40|532.31|529.91|532.58|530.18|532.58|530.18|532.31|529.91|0
1652875250000|2022-05-18 12:00:50|532.49|530.09|532.58|530.18|532.58|530.18|532.49|530.09|0
1652875260000|2022-05-18 12:01:00|532.49|530.09|532.49|530.09|532.58|530.18|532.49|530.09|0
1652875270000|2022-05-18 12:01:10|532.4|530|532.04|529.64|532.4|530|532.04|529.64|0
1652875280000|2022-05-18 12:01:20|532.13|529.73|532.04|529.64|532.22|529.82|532.04|529.64|0
1652875290000|2022-05-18 12:01:30|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1652875300000|2022-05-18 12:01:40|531.77|529.37|531.86|529.46|531.86|529.46|531.77|529.37|0
1652875310000|2022-05-18 12:01:50|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1652875320000|2022-05-18 12:02:00|531.68|529.28|531.77|529.37|531.77|529.37|531.68|529.28|0
1652875330000|2022-05-18 12:02:10|531.86|529.46|532.04|529.64|532.04|529.64|531.86|529.46|0
1652875340000|2022-05-18 12:02:20|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1652875360000|2022-05-18 12:02:40|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1652875370000|2022-05-18 12:02:50|531.86|529.46|532.04|529.64|532.04|529.64|531.86|529.46|0
1652875390000|2022-05-18 12:03:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1652875400000|2022-05-18 12:03:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1652875410000|2022-05-18 12:03:30|532.4|530|532.31|529.91|532.4|530|532.22|529.82|0
1652875420000|2022-05-18 12:03:40|531.95|529.55|531.68|529.28|531.95|529.55|531.68|529.28|0
1652875430000|2022-05-18 12:03:50|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1652875440000|2022-05-18 12:04:00|531.32|528.92|531.5|529.1|531.5|529.1|531.32|528.92|0
1652875450000|2022-05-18 12:04:10|531.68|529.28|531.68|529.28|531.86|529.46|531.68|529.28|0
1652875460000|2022-05-18 12:04:20|531.77|529.37|531.86|529.46|531.86|529.46|531.68|529.28|0
1652875470000|2022-05-18 12:04:30|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1652875480000|2022-05-18 12:04:40|531.68|529.28|531.32|528.92|531.68|529.28|531.32|528.92|0
1652875500000|2022-05-18 12:05:00|531.14|528.74|530.87|528.47|531.14|528.74|530.78|528.38|0
1652875510000|2022-05-18 12:05:10|530.96|528.56|531.05|528.65|531.14|528.74|530.96|528.56|0
1652875520000|2022-05-18 12:05:20|530.96|528.56|531.05|528.65|531.05|528.65|530.96|528.56|0
1652875530000|2022-05-18 12:05:30|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1652875540000|2022-05-18 12:05:40|530.87|528.47|530.42|528.02|530.87|528.47|530.42|528.02|0
1652875550000|2022-05-18 12:05:50|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1652875560000|2022-05-18 12:06:00|530.6|528.2|530.51|528.11|530.6|528.2|530.51|528.11|0
1652875570000|2022-05-18 12:06:10|530.6|528.2|530.51|528.11|530.6|528.2|530.51|528.11|0
1652875580000|2022-05-18 12:06:20|530.6|528.2|530.42|528.02|530.6|528.2|530.33|527.93|0
1652875590000|2022-05-18 12:06:30|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1652875600000|2022-05-18 12:06:40|530.24|527.84|530.15|527.75|530.24|527.84|530.06|527.66|0
1652875610000|2022-05-18 12:06:50|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1652875620000|2022-05-18 12:07:00|529.79|527.39|529.52|527.12|529.79|527.39|529.52|527.12|0
1652875630000|2022-05-18 12:07:10|529.43|527.03|529.7|527.3|529.7|527.3|529.43|527.03|0
1652875640000|2022-05-18 12:07:20|529.52|527.12|529.34|526.94|529.52|527.12|529.34|526.94|0
1652875650000|2022-05-18 12:07:30|529.52|527.12|529.61|527.21|529.61|527.21|529.52|527.12|0
1652875660000|2022-05-18 12:07:40|529.52|527.12|529.52|527.12|529.7|527.3|529.52|527.12|0
1652875670000|2022-05-18 12:07:50|529.34|526.94|529.16|526.76|529.34|526.94|529.16|526.76|0
1652875680000|2022-05-18 12:08:00|529.34|526.94|529.52|527.12|529.52|527.12|529.34|526.94|0
1652875690000|2022-05-18 12:08:10|529.7|527.3|529.7|527.3|529.7|527.3|529.61|527.21|0
1652875700000|2022-05-18 12:08:20|529.52|527.12|529.7|527.3|529.7|527.3|529.52|527.12|0
1652875710000|2022-05-18 12:08:30|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1652875720000|2022-05-18 12:08:40|529.7|527.3|529.88|527.48|529.88|527.48|529.7|527.3|0
1652875730000|2022-05-18 12:08:50|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1652875740000|2022-05-18 12:09:00|529.61|527.21|529.69|527.29|529.69|527.29|529.61|527.21|0
1652875750000|2022-05-18 12:09:10|529.87|527.47|529.87|527.47|529.87|527.47|529.69|527.29|0
1652875770000|2022-05-18 12:09:30|529.69|527.29|530.05|527.65|530.05|527.65|529.69|527.29|0
1652875780000|2022-05-18 12:09:40|529.69|527.29|529.69|527.29|529.69|527.29|529.61|527.21|0
1652875800000|2022-05-18 12:10:00|529.51|527.11|529.69|527.29|529.69|527.29|529.51|527.11|0
1652875810000|2022-05-18 12:10:10|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1652875820000|2022-05-18 12:10:20|529.43|527.03|529.51|527.11|529.51|527.11|529.43|527.03|0
1652875830000|2022-05-18 12:10:30|529.43|527.03|529.51|527.11|529.51|527.11|529.33|526.93|0
1652875840000|2022-05-18 12:10:40|529.87|527.47|530.05|527.65|530.05|527.65|529.87|527.47|0
1652875850000|2022-05-18 12:10:50|530.15|527.75|530.05|527.65|530.15|527.75|530.05|527.65|0
1652875860000|2022-05-18 12:11:00|530.33|527.93|530.59|528.19|530.59|528.19|530.33|527.93|0
1652875870000|2022-05-18 12:11:10|530.69|528.29|530.59|528.19|530.69|528.29|530.59|528.19|0
1652875880000|2022-05-18 12:11:20|530.95|528.55|531.32|528.92|531.32|528.92|530.95|528.55|0
1652875900000|2022-05-18 12:11:40|531.41|529.01|531.5|529.1|531.5|529.1|531.32|528.92|0
1652875910000|2022-05-18 12:11:50|531.31|528.91|531.5|529.1|531.5|529.1|531.31|528.91|0
1652875920000|2022-05-18 12:12:00|531.31|528.91|531.5|529.1|531.5|529.1|531.31|528.91|0
1652875930000|2022-05-18 12:12:10|531.31|528.91|531.23|528.83|531.31|528.91|531.23|528.83|0
1652875940000|2022-05-18 12:12:20|531.05|528.65|530.95|528.55|531.13|528.73|530.95|528.55|0
1652875960000|2022-05-18 12:12:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1652875980000|2022-05-18 12:13:00|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1652875990000|2022-05-18 12:13:10|531.49|529.09|531.49|529.09|531.49|529.09|531.31|528.91|0
1652876000000|2022-05-18 12:13:20|531.31|528.91|531.31|528.91|531.31|528.91|531.23|528.83|0
1652876010000|2022-05-18 12:13:30|531.13|528.73|531.05|528.65|531.13|528.73|530.95|528.55|0
1652876020000|2022-05-18 12:13:40|530.87|528.47|530.59|528.19|530.95|528.55|530.59|528.19|0
1652876030000|2022-05-18 12:13:50|530.05|527.65|530.05|527.65|530.05|527.65|530.05|527.65|0
1652876040000|2022-05-18 12:14:00|529.87|527.47|530.05|527.65|530.05|527.65|529.87|527.47|0
1652876050000|2022-05-18 12:14:10|529.87|527.47|530.05|527.65|530.05|527.65|529.87|527.47|0
1652876060000|2022-05-18 12:14:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1652876070000|2022-05-18 12:14:30|530.05|527.65|530.05|527.65|530.05|527.65|530.05|527.65|0
1652876080000|2022-05-18 12:14:40|529.97|527.57|529.87|527.47|529.97|527.57|529.87|527.47|0
1652876090000|2022-05-18 12:14:50|529.33|526.93|529.33|526.93|529.43|527.03|529.33|526.93|0
1652876100000|2022-05-18 12:15:00|529.69|527.29|529.69|527.29|529.87|527.47|529.51|527.11|0
1652876110000|2022-05-18 12:15:10|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1652876120000|2022-05-18 12:15:20|529.61|527.21|529.15|526.75|529.61|527.21|529.15|526.75|0
1652876130000|2022-05-18 12:15:30|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1652876140000|2022-05-18 12:15:40|528.79|526.39|527.75|525.35|528.97|526.57|527.75|525.35|0
1652876150000|2022-05-18 12:15:50|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1652876160000|2022-05-18 12:16:00|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1652876170000|2022-05-18 12:16:10|528.2|525.8|528.11|525.71|528.29|525.89|528.11|525.71|0
1652876190000|2022-05-18 12:16:30|528.02|525.62|527.93|525.53|528.02|525.62|527.93|525.53|0
1652876200000|2022-05-18 12:16:40|527.75|525.35|527.93|525.53|528.02|525.62|527.57|525.17|0
1652876210000|2022-05-18 12:16:50|527.75|525.35|527.75|525.35|527.75|525.35|527.57|525.17|0
1652876220000|2022-05-18 12:17:00|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1652876230000|2022-05-18 12:17:10|527.48|525.08|527.39|524.99|527.57|525.17|527.39|524.99|0
1652876240000|2022-05-18 12:17:20|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1652876250000|2022-05-18 12:17:30|527.03|524.63|527.03|524.63|527.12|524.72|527.03|524.63|0
1652876260000|2022-05-18 12:17:40|527.39|524.99|527.12|524.72|527.39|524.99|527.12|524.72|0
1652876270000|2022-05-18 12:17:50|527.21|524.81|527.03|524.63|527.21|524.81|527.03|524.63|0
1652876280000|2022-05-18 12:18:00|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1652876290000|2022-05-18 12:18:10|527.39|524.99|527.21|524.81|527.39|524.99|527.21|524.81|0
1652876300000|2022-05-18 12:18:20|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1652876310000|2022-05-18 12:18:30|527.57|525.17|527.21|524.81|527.57|525.17|527.21|524.81|0
1652876320000|2022-05-18 12:18:40|527.39|524.99|527.39|524.99|527.39|524.99|527.3|524.9|0
1652876330000|2022-05-18 12:18:50|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1652876350000|2022-05-18 12:19:10|527.3|524.9|527.3|524.9|527.3|524.9|527.3|524.9|0
1652876360000|2022-05-18 12:19:20|527.21|524.81|527.3|524.9|527.3|524.9|527.21|524.81|0
1652876370000|2022-05-18 12:19:30|527.39|524.99|527.21|524.81|527.39|524.99|527.21|524.81|0
1652876380000|2022-05-18 12:19:40|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1652876390000|2022-05-18 12:19:50|527.03|524.63|527.03|524.63|527.12|524.72|527.03|524.63|0
1652876400000|2022-05-18 12:20:00|527.12|524.72|526.85|524.45|527.12|524.72|526.85|524.45|0
1652876410000|2022-05-18 12:20:10|526.94|524.54|527.03|524.63|527.03|524.63|526.94|524.54|0
1652876420000|2022-05-18 12:20:20|527.21|524.81|527.03|524.63|527.21|524.81|527.03|524.63|0
1652876440000|2022-05-18 12:20:40|527.21|524.81|527.03|524.63|527.21|524.81|527.03|524.63|0
1652876450000|2022-05-18 12:20:50|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1652876460000|2022-05-18 12:21:00|527.12|524.72|527.21|524.81|527.3|524.9|527.12|524.72|0
1652876470000|2022-05-18 12:21:10|527.3|524.9|527.39|524.99|527.39|524.99|527.3|524.9|0
1652876480000|2022-05-18 12:21:20|527.21|524.81|526.85|524.45|527.21|524.81|526.85|524.45|0
1652876490000|2022-05-18 12:21:30|527.03|524.63|527.03|524.63|527.03|524.63|526.94|524.54|0
1652876500000|2022-05-18 12:21:40|526.94|524.54|526.49|524.09|526.94|524.54|526.31|523.91|0
1652876510000|2022-05-18 12:21:50|526.67|524.27|526.85|524.45|526.85|524.45|526.67|524.27|0
1652876520000|2022-05-18 12:22:00|526.67|524.27|527.03|524.63|527.03|524.63|526.67|524.27|0
1652876530000|2022-05-18 12:22:10|526.85|524.45|527.03|524.63|527.03|524.63|526.85|524.45|0
1652876540000|2022-05-18 12:22:20|526.85|524.45|527.39|524.99|527.39|524.99|526.85|524.45|0
1652876550000|2022-05-18 12:22:30|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1652876560000|2022-05-18 12:22:40|527.3|524.9|527.21|524.81|527.3|524.9|527.21|524.81|0
1652876570000|2022-05-18 12:22:50|527.03|524.63|526.85|524.45|527.03|524.63|526.85|524.45|0
1652876580000|2022-05-18 12:23:00|527.03|524.63|527.03|524.63|527.12|524.72|527.03|524.63|0
1652876590000|2022-05-18 12:23:10|526.94|524.54|527.03|524.63|527.03|524.63|526.94|524.54|0
1652876600000|2022-05-18 12:23:20|527.21|524.81|527.03|524.63|527.21|524.81|527.03|524.63|0
1652876610000|2022-05-18 12:23:30|526.94|524.54|527.12|524.72|527.21|524.81|526.94|524.54|0
1652876620000|2022-05-18 12:23:40|527.03|524.63|527.03|524.63|527.12|524.72|527.03|524.63|0
1652876630000|2022-05-18 12:23:50|527.12|524.72|527.21|524.81|527.21|524.81|527.12|524.72|0
1652876640000|2022-05-18 12:24:00|527.03|524.63|527.12|524.72|527.3|524.9|527.03|524.63|0
1652876650000|2022-05-18 12:24:10|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1652876660000|2022-05-18 12:24:20|527.38|524.98|527.2|524.8|527.38|524.98|527.2|524.8|0
1652876670000|2022-05-18 12:24:30|527.56|525.16|527.56|525.16|527.66|525.26|527.38|524.98|0
1652876680000|2022-05-18 12:24:40|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1652876690000|2022-05-18 12:24:50|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1652876700000|2022-05-18 12:25:00|527.48|525.08|527.74|525.34|527.74|525.34|527.48|525.08|0
1652876710000|2022-05-18 12:25:10|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1652876720000|2022-05-18 12:25:20|527.56|525.16|527.74|525.34|527.92|525.52|527.56|525.16|0
1652876730000|2022-05-18 12:25:30|527.92|525.52|527.84|525.44|527.92|525.52|527.74|525.34|0
1652876740000|2022-05-18 12:25:40|527.38|524.98|527.38|524.98|527.56|525.16|527.38|524.98|0
1652876750000|2022-05-18 12:25:50|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1652876760000|2022-05-18 12:26:00|527.3|524.9|527.02|524.62|527.38|524.98|527.02|524.62|0
1652876770000|2022-05-18 12:26:10|526.84|524.44|526.66|524.26|526.84|524.44|526.66|524.26|0
1652876780000|2022-05-18 12:26:20|526.84|524.44|526.66|524.26|526.84|524.44|526.66|524.26|0
1652876790000|2022-05-18 12:26:30|526.48|524.08|526.3|523.9|526.48|524.08|526.3|523.9|0
1652876800000|2022-05-18 12:26:40|526.4|524|526.3|523.9|526.48|524.08|526.3|523.9|0
1652876810000|2022-05-18 12:26:50|526.4|524|526.58|524.18|526.58|524.18|526.4|524|0
1652876820000|2022-05-18 12:27:00|526.66|524.26|526.3|523.9|526.66|524.26|526.3|523.9|0
1652876830000|2022-05-18 12:27:10|526.12|523.72|526.3|523.9|526.3|523.9|526.12|523.72|0
1652876840000|2022-05-18 12:27:20|526.48|524.08|526.3|523.9|526.48|524.08|526.3|523.9|0
1652876850000|2022-05-18 12:27:30|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1652876860000|2022-05-18 12:27:40|526.3|523.9|526.3|523.9|526.48|524.08|526.3|523.9|0
1652876870000|2022-05-18 12:27:50|526.12|523.72|526.48|524.08|526.48|524.08|526.12|523.72|0
1652876880000|2022-05-18 12:28:00|526.3|523.9|526.3|523.9|526.3|523.9|526.3|523.9|0
1652876890000|2022-05-18 12:28:10|526.12|523.72|526.3|523.9|526.3|523.9|526.12|523.72|0
1652876900000|2022-05-18 12:28:20|526.12|523.72|526.12|523.72|526.22|523.82|526.12|523.72|0
1652876910000|2022-05-18 12:28:30|526.22|523.82|526.3|523.9|526.3|523.9|526.22|523.82|0
1652876920000|2022-05-18 12:28:40|526.22|523.82|526.3|523.9|526.3|523.9|526.22|523.82|0
1652876930000|2022-05-18 12:28:50|526.22|523.82|524.78|522.38|526.22|523.82|524.78|522.38|0
1652876940000|2022-05-18 12:29:00|524.42|522.02|525.41|523.01|525.41|523.01|524.42|522.02|0
1652876950000|2022-05-18 12:29:10|525.58|523.18|525.32|522.92|525.58|523.18|525.32|522.92|0
1652876960000|2022-05-18 12:29:20|525.4|523|525.58|523.18|525.58|523.18|525.4|523|0
1652876970000|2022-05-18 12:29:30|525.68|523.28|525.58|523.18|525.68|523.28|525.4|523|0
1652876980000|2022-05-18 12:29:40|525.5|523.1|525.58|523.18|525.58|523.18|525.4|523|0
1652876990000|2022-05-18 12:29:50|525.76|523.36|525.76|523.36|526.12|523.72|525.76|523.36|0
1652877000000|2022-05-18 12:30:00|525.68|523.28|525.58|523.18|525.68|523.28|525.32|522.92|0
1652877010000|2022-05-18 12:30:10|525.86|523.46|525.68|523.28|526.12|523.72|525.68|523.28|0
1652877020000|2022-05-18 12:30:20|525.94|523.54|526.4|524|526.4|524|525.94|523.54|0
1652877030000|2022-05-18 12:30:30|526.48|524.08|527.02|524.62|527.02|524.62|526.48|524.08|0
1652877040000|2022-05-18 12:30:40|527.12|524.72|527.02|524.62|527.2|524.8|527.02|524.62|0
1652877050000|2022-05-18 12:30:50|526.84|524.44|526.3|523.9|526.84|524.44|526.3|523.9|0
1652877060000|2022-05-18 12:31:00|526.22|523.82|526.76|524.36|526.84|524.44|526.22|523.82|0
1652877070000|2022-05-18 12:31:10|526.84|524.44|527.2|524.8|527.2|524.8|526.84|524.44|0
1652877080000|2022-05-18 12:31:20|527.02|524.62|527.38|524.98|527.38|524.98|527.02|524.62|0
1652877090000|2022-05-18 12:31:30|527.74|525.34|527.74|525.34|527.74|525.34|527.2|524.8|0
1652877100000|2022-05-18 12:31:40|527.56|525.16|527.92|525.52|527.92|525.52|527.56|525.16|0
1652877110000|2022-05-18 12:31:50|527.74|525.34|528.1|525.7|528.1|525.7|527.74|525.34|0
1652877120000|2022-05-18 12:32:00|528.2|525.8|528.1|525.7|528.28|525.88|528.1|525.7|0
1652877130000|2022-05-18 12:32:10|528.28|525.88|528.28|525.88|528.28|525.88|528.1|525.7|0
1652877150000|2022-05-18 12:32:30|528.1|525.7|528.1|525.7|528.1|525.7|527.92|525.52|0
1652877160000|2022-05-18 12:32:40|528.02|525.62|528.02|525.62|528.1|525.7|528.02|525.62|0
1652877170000|2022-05-18 12:32:50|528.28|525.88|527.92|525.52|528.28|525.88|527.74|525.34|0
1652877180000|2022-05-18 12:33:00|527.3|524.9|527.92|525.52|527.92|525.52|527.3|524.9|0
1652877190000|2022-05-18 12:33:10|527.74|525.34|527.48|525.08|527.74|525.34|527.48|525.08|0
1652877200000|2022-05-18 12:33:20|527.38|524.98|527.38|524.98|527.56|525.16|527.38|524.98|0
1652877210000|2022-05-18 12:33:30|527.48|525.08|527.38|524.98|527.48|525.08|527.38|524.98|0
1652877220000|2022-05-18 12:33:40|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1652877230000|2022-05-18 12:33:50|527.56|525.16|527.66|525.26|527.74|525.34|527.56|525.16|0
1652877240000|2022-05-18 12:34:00|527.48|525.08|527.56|525.16|527.56|525.16|527.48|525.08|0
1652877250000|2022-05-18 12:34:10|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1652877260000|2022-05-18 12:34:20|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1652877270000|2022-05-18 12:34:30|527.74|525.34|528.1|525.7|528.1|525.7|527.74|525.34|0
1652877280000|2022-05-18 12:34:40|528.28|525.88|528.1|525.7|528.28|525.88|528.1|525.7|0
1652877290000|2022-05-18 12:34:50|527.92|525.52|527.74|525.34|527.92|525.52|527.74|525.34|0
1652877300000|2022-05-18 12:35:00|528.02|525.62|528.1|525.7|528.1|525.7|528.02|525.62|0
1652877320000|2022-05-18 12:35:20|527.92|525.52|528.1|525.7|528.1|525.7|527.92|525.52|0
1652877330000|2022-05-18 12:35:30|528.28|525.88|528.28|525.88|528.38|525.98|528.28|525.88|0
1652877340000|2022-05-18 12:35:40|528.38|525.98|528.46|526.06|528.46|526.06|528.38|525.98|0
1652877350000|2022-05-18 12:35:50|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1652877360000|2022-05-18 12:36:00|528.64|526.24|528.82|526.42|528.82|526.42|528.46|526.06|0
1652877370000|2022-05-18 12:36:10|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1652877390000|2022-05-18 12:36:30|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1652877410000|2022-05-18 12:36:50|528.82|526.42|528.92|526.52|528.92|526.52|528.82|526.42|0
1652877420000|2022-05-18 12:37:00|529.18|526.78|529.9|527.5|529.9|527.5|529.18|526.78|0
1652877430000|2022-05-18 12:37:10|529.82|527.42|530.08|527.68|530.08|527.68|529.72|527.32|0
1652877440000|2022-05-18 12:37:20|529.9|527.5|529.72|527.32|529.9|527.5|529.72|527.32|0
1652877450000|2022-05-18 12:37:30|529.54|527.14|529.9|527.5|529.9|527.5|529.54|527.14|0
1652877460000|2022-05-18 12:37:40|530|527.6|529.9|527.5|530|527.6|529.9|527.5|0
1652877470000|2022-05-18 12:37:50|530|527.6|530|527.6|530|527.6|530|527.6|0
1652877480000|2022-05-18 12:38:00|530.08|527.68|530.26|527.86|530.26|527.86|529.9|527.5|0
1652877490000|2022-05-18 12:38:10|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1652877500000|2022-05-18 12:38:20|530.63|528.23|530.81|528.41|530.81|528.41|530.63|528.23|0
1652877510000|2022-05-18 12:38:30|530.63|528.23|530.08|527.68|530.63|528.23|530.08|527.68|0
1652877520000|2022-05-18 12:38:40|530.18|527.78|530.26|527.86|530.26|527.86|530.08|527.68|0
1652877530000|2022-05-18 12:38:50|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1652877540000|2022-05-18 12:39:00|530.08|527.68|529.9|527.5|530.08|527.68|529.9|527.5|0
1652877550000|2022-05-18 12:39:10|530.08|527.68|529.54|527.14|530.08|527.68|529.54|527.14|0
1652877560000|2022-05-18 12:39:20|529.72|527.32|529.72|527.32|529.82|527.42|529.72|527.32|0
1652877570000|2022-05-18 12:39:30|530.08|527.68|529.9|527.5|530.08|527.68|529.9|527.5|0
1652877580000|2022-05-18 12:39:40|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1652877590000|2022-05-18 12:39:50|529.72|527.32|530|527.6|530.08|527.68|529.72|527.32|0
1652877600000|2022-05-18 12:40:00|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1652877610000|2022-05-18 12:40:10|529.9|527.5|529.9|527.5|529.9|527.5|529.72|527.32|0
1652877620000|2022-05-18 12:40:20|530.08|527.68|529.9|527.5|530.26|527.86|529.9|527.5|0
1652877630000|2022-05-18 12:40:30|530.08|527.68|530.18|527.78|530.18|527.78|530.08|527.68|0
1652877640000|2022-05-18 12:40:40|530.26|527.86|530.36|527.96|530.44|528.04|530.18|527.78|0
1652877650000|2022-05-18 12:40:50|530.08|527.68|530.08|527.68|530.08|527.68|529.9|527.5|0
1652877660000|2022-05-18 12:41:00|530|527.6|530|527.6|530|527.6|529.72|527.32|0
1652877670000|2022-05-18 12:41:10|530.26|527.86|530.18|527.78|530.26|527.86|530.08|527.68|0
1652877680000|2022-05-18 12:41:20|530.26|527.86|530.26|527.86|530.26|527.86|530.08|527.68|0
1652877690000|2022-05-18 12:41:30|530.54|528.14|530.81|528.41|530.81|528.41|530.54|528.14|0
1652877700000|2022-05-18 12:41:40|530.9|528.5|530.9|528.5|530.9|528.5|530.9|528.5|0
1652877710000|2022-05-18 12:41:50|530.99|528.59|531.53|529.13|531.71|529.31|530.99|528.59|0
1652877720000|2022-05-18 12:42:00|531.89|529.49|531.89|529.49|531.89|529.49|531.71|529.31|0
1652877730000|2022-05-18 12:42:10|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1652877740000|2022-05-18 12:42:20|532.79|530.39|532.07|529.67|532.79|530.39|532.07|529.67|0
1652877750000|2022-05-18 12:42:30|532.43|530.03|532.79|530.39|532.79|530.39|532.43|530.03|0
1652877760000|2022-05-18 12:42:40|532.61|530.21|532.98|530.58|532.98|530.58|532.61|530.21|0
1652877770000|2022-05-18 12:42:50|533.07|530.67|532.79|530.39|533.16|530.76|532.79|530.39|0
1652877780000|2022-05-18 12:43:00|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1652877790000|2022-05-18 12:43:10|532.79|530.39|532.53|530.13|532.79|530.39|532.53|530.13|0
1652877800000|2022-05-18 12:43:20|532.61|530.21|533.34|530.94|533.34|530.94|532.61|530.21|0
1652877810000|2022-05-18 12:43:30|533.16|530.76|533.25|530.85|533.25|530.85|533.16|530.76|0
1652877820000|2022-05-18 12:43:40|533.34|530.94|532.98|530.58|533.34|530.94|532.98|530.58|0
1652877830000|2022-05-18 12:43:50|532.89|530.49|532.79|530.39|532.89|530.49|532.79|530.39|0
1652877840000|2022-05-18 12:44:00|532.98|530.58|532.79|530.39|532.98|530.58|532.79|530.39|0
1652877850000|2022-05-18 12:44:10|532.98|530.58|532.61|530.21|532.98|530.58|532.61|530.21|0
1652877860000|2022-05-18 12:44:20|532.79|530.39|532.98|530.58|532.98|530.58|532.61|530.21|0
1652877870000|2022-05-18 12:44:30|533.16|530.76|533.16|530.76|533.16|530.76|532.98|530.58|0
1652877880000|2022-05-18 12:44:40|533.34|530.94|533.34|530.94|533.34|530.94|533.16|530.76|0
1652877890000|2022-05-18 12:44:50|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1652877900000|2022-05-18 12:45:00|533.52|531.12|533.52|531.12|533.52|531.12|533.16|530.76|0
1652877920000|2022-05-18 12:45:20|533.61|531.21|533.34|530.94|533.61|531.21|533.34|530.94|0
1652877930000|2022-05-18 12:45:30|533.16|530.76|533.25|530.85|533.25|530.85|533.16|530.76|0
1652877940000|2022-05-18 12:45:40|533.16|530.76|533.16|530.76|533.16|530.76|533.07|530.67|0
1652877950000|2022-05-18 12:45:50|533.52|531.12|533.34|530.94|533.52|531.12|533.34|530.94|0
1652877970000|2022-05-18 12:46:10|533.16|530.76|533.16|530.76|533.34|530.94|533.16|530.76|0
1652877980000|2022-05-18 12:46:20|533.34|530.94|533.34|530.94|533.34|530.94|533.34|530.94|0
1652877990000|2022-05-18 12:46:30|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1652878000000|2022-05-18 12:46:40|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1652878010000|2022-05-18 12:46:50|532.61|530.21|532.61|530.21|532.61|530.21|532.43|530.03|0
1652878020000|2022-05-18 12:47:00|532.79|530.39|532.79|530.39|532.79|530.39|532.61|530.21|0
1652878030000|2022-05-18 12:47:10|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1652878040000|2022-05-18 12:47:20|532.61|530.21|532.79|530.39|532.79|530.39|532.43|530.03|0
1652878050000|2022-05-18 12:47:30|532.61|530.21|532.97|530.57|532.97|530.57|532.61|530.21|0
1652878060000|2022-05-18 12:47:40|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1652878080000|2022-05-18 12:48:00|533.16|530.76|533.16|530.76|533.34|530.94|533.16|530.76|0
1652878090000|2022-05-18 12:48:10|533.34|530.94|533.34|530.94|533.34|530.94|533.16|530.76|0
1652878100000|2022-05-18 12:48:20|533.25|530.85|533.34|530.94|533.7|531.3|533.25|530.85|0
1652878110000|2022-05-18 12:48:30|533.88|531.48|533.88|531.48|533.88|531.48|533.7|531.3|0
1652878120000|2022-05-18 12:48:40|534.06|531.66|534.24|531.84|534.42|532.02|534.06|531.66|0
1652878130000|2022-05-18 12:48:50|534.42|532.02|534.24|531.84|534.42|532.02|534.24|531.84|0
1652878140000|2022-05-18 12:49:00|534.42|532.02|534.6|532.2|534.6|532.2|534.24|531.84|0
1652878150000|2022-05-18 12:49:10|534.7|532.3|534.97|532.57|534.97|532.57|534.6|532.2|0
1652878160000|2022-05-18 12:49:20|535.15|532.75|534.97|532.57|535.15|532.75|534.79|532.39|0
1652878170000|2022-05-18 12:49:30|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1652878180000|2022-05-18 12:49:40|534.79|532.39|535.15|532.75|535.15|532.75|534.79|532.39|0
1652878190000|2022-05-18 12:49:50|534.97|532.57|534.97|532.57|535.15|532.75|534.97|532.57|0
1652878200000|2022-05-18 12:50:00|535.15|532.75|535.69|533.29|535.69|533.29|534.97|532.57|0
1652878210000|2022-05-18 12:50:10|535.51|533.11|535.69|533.29|535.69|533.29|535.51|533.11|0
1652878220000|2022-05-18 12:50:20|535.51|533.11|535.87|533.47|535.87|533.47|535.51|533.11|0
1652878230000|2022-05-18 12:50:30|535.69|533.29|535.51|533.11|535.69|533.29|535.33|532.93|0
1652878240000|2022-05-18 12:50:40|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1652878250000|2022-05-18 12:50:50|535.87|533.47|535.51|533.11|535.87|533.47|535.51|533.11|0
1652878260000|2022-05-18 12:51:00|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1652878270000|2022-05-18 12:51:10|535.42|533.02|535.69|533.29|535.69|533.29|535.33|532.93|0
1652878280000|2022-05-18 12:51:20|535.79|533.39|535.87|533.47|535.87|533.47|535.69|533.29|0
1652878290000|2022-05-18 12:51:30|535.69|533.29|535.15|532.75|535.69|533.29|535.15|532.75|0
1652878300000|2022-05-18 12:51:40|535.33|532.93|535.51|533.11|535.51|533.11|535.33|532.93|0
1652878320000|2022-05-18 12:52:00|535.42|533.02|535.51|533.11|535.51|533.11|535.33|532.93|0
1652878330000|2022-05-18 12:52:10|535.33|532.93|535.15|532.75|535.33|532.93|535.15|532.75|0
1652878350000|2022-05-18 12:52:30|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1652878370000|2022-05-18 12:52:50|535.79|533.39|535.87|533.47|535.87|533.47|535.79|533.39|0
1652878410000|2022-05-18 12:53:30|536.78|534.38|536.6|534.2|536.78|534.38|536.6|534.2|0
1652878420000|2022-05-18 12:53:40|536.42|534.02|536.78|534.38|536.96|534.56|536.42|534.02|0
1652878430000|2022-05-18 12:53:50|536.96|534.56|537.51|535.11|537.69|535.29|536.96|534.56|0
1652878440000|2022-05-18 12:54:00|537.69|535.29|536.96|534.56|537.69|535.29|536.96|534.56|0
1652878450000|2022-05-18 12:54:10|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1652878460000|2022-05-18 12:54:20|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1652878470000|2022-05-18 12:54:30|537.24|534.84|537.24|534.84|537.33|534.93|537.24|534.84|0
1652878480000|2022-05-18 12:54:40|537.15|534.75|537.69|535.29|537.69|535.29|537.15|534.75|0
1652878490000|2022-05-18 12:54:50|537.87|535.47|537.69|535.29|538.06|535.66|537.69|535.29|0
1652878500000|2022-05-18 12:55:00|537.79|535.39|538.42|536.02|538.42|536.02|537.79|535.39|0
1652878510000|2022-05-18 12:55:10|538.24|535.84|537.51|535.11|538.24|535.84|537.51|535.11|0
1652878520000|2022-05-18 12:55:20|537.33|534.93|537.15|534.75|537.33|534.93|537.15|534.75|0
1652878540000|2022-05-18 12:55:40|537.69|535.29|537.87|535.47|537.87|535.47|537.69|535.29|0
1652878550000|2022-05-18 12:55:50|538.24|535.84|538.24|535.84|538.42|536.02|538.24|535.84|0
1652878560000|2022-05-18 12:56:00|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1652878570000|2022-05-18 12:56:10|538.24|535.84|538.24|535.84|538.42|536.02|538.24|535.84|0
1652878580000|2022-05-18 12:56:20|538.42|536.02|538.24|535.84|538.42|536.02|538.24|535.84|0
1652878590000|2022-05-18 12:56:30|538.05|535.65|537.69|535.29|538.05|535.65|537.69|535.29|0
1652878600000|2022-05-18 12:56:40|537.6|535.2|537.69|535.29|537.87|535.47|537.6|535.2|0
1652878610000|2022-05-18 12:56:50|538.24|535.84|538.78|536.38|538.78|536.38|538.15|535.75|0
1652878620000|2022-05-18 12:57:00|538.6|536.2|539.15|536.75|539.15|536.75|538.42|536.02|0
1652878630000|2022-05-18 12:57:10|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1652878640000|2022-05-18 12:57:20|538.97|536.57|539.33|536.93|539.33|536.93|538.97|536.57|0
1652878650000|2022-05-18 12:57:30|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1652878680000|2022-05-18 12:58:00|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1652878690000|2022-05-18 12:58:10|539.06|536.66|538.96|536.56|539.06|536.66|538.96|536.56|0
1652878730000|2022-05-18 12:58:50|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1652878740000|2022-05-18 12:59:00|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1652878750000|2022-05-18 12:59:10|540.42|538.02|540.42|538.02|540.42|538.02|540.42|538.02|0
1652878760000|2022-05-18 12:59:20|540.61|538.21|540.61|538.21|540.79|538.39|540.42|538.02|0
1652878770000|2022-05-18 12:59:30|540.42|538.02|540.61|538.21|540.61|538.21|540.42|538.02|0
1652878780000|2022-05-18 12:59:40|540.79|538.39|540.79|538.39|540.79|538.39|540.61|538.21|0
1652878790000|2022-05-18 12:59:50|540.97|538.57|540.61|538.21|540.97|538.57|540.61|538.21|0
1652878800000|2022-05-18 13:00:00|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1652878810000|2022-05-18 13:00:10|540.88|538.48|540.61|538.21|540.88|538.48|540.61|538.21|0
1652878830000|2022-05-18 13:00:30|540.52|538.12|540.06|537.66|540.52|538.12|540.06|537.66|0
1652878850000|2022-05-18 13:00:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1652878860000|2022-05-18 13:01:00|540.06|537.66|540.06|537.66|540.24|537.84|540.06|537.66|0
1652878870000|2022-05-18 13:01:10|540.24|537.84|540.06|537.66|540.24|537.84|540.06|537.66|0
1652878880000|2022-05-18 13:01:20|539.88|537.48|539.69|537.29|539.88|537.48|539.51|537.11|0
1652878890000|2022-05-18 13:01:30|539.33|536.93|538.96|536.56|539.33|536.93|538.96|536.56|0
1652878900000|2022-05-18 13:01:40|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1652878910000|2022-05-18 13:01:50|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1652878920000|2022-05-18 13:02:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1652878930000|2022-05-18 13:02:10|538.23|535.83|538.23|535.83|538.51|536.11|538.23|535.83|0
1652878940000|2022-05-18 13:02:20|537.87|535.47|538.05|535.65|538.23|535.83|537.87|535.47|0
1652878950000|2022-05-18 13:02:30|537.87|535.47|538.05|535.65|538.05|535.65|537.87|535.47|0
1652878960000|2022-05-18 13:02:40|537.87|535.47|537.87|535.47|538.05|535.65|537.87|535.47|0
1652878970000|2022-05-18 13:02:50|538.05|535.65|538.23|535.83|538.23|535.83|538.05|535.65|0
1652878980000|2022-05-18 13:03:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1652878990000|2022-05-18 13:03:10|538.23|535.83|538.42|536.02|538.42|536.02|538.15|535.75|0
1652879000000|2022-05-18 13:03:20|538.05|535.65|538.15|535.75|538.33|535.93|538.05|535.65|0
1652879010000|2022-05-18 13:03:30|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1652879020000|2022-05-18 13:03:40|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1652879030000|2022-05-18 13:03:50|538.51|536.11|538.6|536.2|538.6|536.2|538.42|536.02|0
1652879040000|2022-05-18 13:04:00|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1652879050000|2022-05-18 13:04:10|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1652879060000|2022-05-18 13:04:20|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1652879080000|2022-05-18 13:04:40|538.6|536.2|538.78|536.38|538.78|536.38|538.42|536.02|0
1652879090000|2022-05-18 13:04:50|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1652879100000|2022-05-18 13:05:00|538.6|536.2|538.96|536.56|538.96|536.56|538.6|536.2|0
1652879110000|2022-05-18 13:05:10|539.33|536.93|538.78|536.38|539.33|536.93|538.78|536.38|0
1652879120000|2022-05-18 13:05:20|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1652879130000|2022-05-18 13:05:30|538.6|536.2|538.6|536.2|538.6|536.2|538.42|536.02|0
1652879140000|2022-05-18 13:05:40|538.78|536.38|538.6|536.2|538.78|536.38|538.6|536.2|0
1652879150000|2022-05-18 13:05:50|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1652879160000|2022-05-18 13:06:00|538.42|536.02|538.96|536.56|538.96|536.56|538.42|536.02|0
1652879170000|2022-05-18 13:06:10|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1652879180000|2022-05-18 13:06:20|538.78|536.38|539.33|536.93|539.33|536.93|538.78|536.38|0
1652879190000|2022-05-18 13:06:30|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1652879210000|2022-05-18 13:06:50|540.06|537.66|540.42|538.02|540.42|538.02|540.06|537.66|0
1652879220000|2022-05-18 13:07:00|540.6|538.2|540.6|538.2|540.6|538.2|540.42|538.02|0
1652879230000|2022-05-18 13:07:10|540.42|538.02|540.6|538.2|540.79|538.39|540.42|538.02|0
1652879240000|2022-05-18 13:07:20|540.42|538.02|539.87|537.47|540.42|538.02|539.87|537.47|0
1652879250000|2022-05-18 13:07:30|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1652879260000|2022-05-18 13:07:40|540.42|538.02|540.24|537.84|540.42|538.02|540.24|537.84|0
1652879270000|2022-05-18 13:07:50|540.06|537.66|540.24|537.84|540.24|537.84|540.06|537.66|0
1652879280000|2022-05-18 13:08:00|540.42|538.02|540.6|538.2|540.6|538.2|540.42|538.02|0
1652879290000|2022-05-18 13:08:10|540.79|538.39|541.88|539.48|541.88|539.48|540.79|538.39|0
1652879300000|2022-05-18 13:08:20|542.06|539.66|541.15|538.75|542.06|539.66|541.15|538.75|0
1652879310000|2022-05-18 13:08:30|541.33|538.93|541.52|539.12|541.52|539.12|541.33|538.93|0
1652879320000|2022-05-18 13:08:40|541.7|539.3|541.88|539.48|542.06|539.66|541.7|539.3|0
1652879330000|2022-05-18 13:08:50|541.7|539.3|541.7|539.3|541.7|539.3|541.7|539.3|0
1652879340000|2022-05-18 13:09:00|541.88|539.48|542.43|540.03|542.43|540.03|541.88|539.48|0
1652879350000|2022-05-18 13:09:10|542.25|539.85|542.61|540.21|542.61|540.21|542.25|539.85|0
1652879360000|2022-05-18 13:09:20|542.43|540.03|542.98|540.58|542.98|540.58|542.43|540.03|0
1652879370000|2022-05-18 13:09:30|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1652879380000|2022-05-18 13:09:40|542.79|540.39|542.79|540.39|542.89|540.49|542.79|540.39|0
1652879390000|2022-05-18 13:09:50|542.98|540.58|542.61|540.21|542.98|540.58|542.61|540.21|0
1652879400000|2022-05-18 13:10:00|542.43|540.03|541.88|539.48|542.43|540.03|541.88|539.48|0
1652879410000|2022-05-18 13:10:10|542.25|539.85|542.61|540.21|542.61|540.21|542.25|539.85|0
1652879420000|2022-05-18 13:10:20|542.43|540.03|542.06|539.66|542.43|540.03|542.06|539.66|0
1652879430000|2022-05-18 13:10:30|542.25|539.85|542.06|539.66|542.25|539.85|542.06|539.66|0
1652879440000|2022-05-18 13:10:40|542.25|539.85|542.61|540.21|542.61|540.21|542.25|539.85|0
1652879450000|2022-05-18 13:10:50|542.43|540.03|542.43|540.03|542.61|540.21|542.43|540.03|0
1652879460000|2022-05-18 13:11:00|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1652879470000|2022-05-18 13:11:10|542.43|540.03|542.43|540.03|542.61|540.21|542.43|540.03|0
1652879480000|2022-05-18 13:11:20|542.34|539.94|542.43|540.03|542.43|540.03|542.34|539.94|0
1652879490000|2022-05-18 13:11:30|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1652879500000|2022-05-18 13:11:40|542.43|540.03|542.25|539.85|542.43|540.03|542.25|539.85|0
1652879510000|2022-05-18 13:11:50|541.88|539.48|542.06|539.66|542.06|539.66|541.88|539.48|0
1652879520000|2022-05-18 13:12:00|541.88|539.48|543.02|540.62|543.02|540.62|539.97|537.57|0
1652879530000|2022-05-18 13:12:10|542.84|540.44|543.02|540.62|543.02|540.62|542.84|540.44|0
1652879540000|2022-05-18 13:12:20|543.39|540.99|543.24|540.84|543.75|541.35|543.24|540.84|0
1652879550000|2022-05-18 13:12:30|543.43|541.03|542.88|540.48|543.43|541.03|542.88|540.48|0
1652879560000|2022-05-18 13:12:40|542.69|540.29|542.51|540.11|542.69|540.29|542.51|540.11|0
1652879570000|2022-05-18 13:12:50|542.15|539.75|542.15|539.75|542.15|539.75|541.96|539.56|0
1652879580000|2022-05-18 13:13:00|542.42|540.02|542.51|540.11|542.51|540.11|542.42|540.02|0
1652879590000|2022-05-18 13:13:10|542.69|540.29|542.88|540.48|542.88|540.48|542.69|540.29|0
1652879610000|2022-05-18 13:13:30|542.97|540.57|542.88|540.48|543.06|540.66|542.88|540.48|0
1652879620000|2022-05-18 13:13:40|542.69|540.29|542.88|540.48|542.88|540.48|542.69|540.29|0
1652879630000|2022-05-18 13:13:50|543.06|540.66|543.42|541.02|543.42|541.02|543.06|540.66|0
1652879640000|2022-05-18 13:14:00|543.34|540.94|543.24|540.84|543.34|540.94|543.24|540.84|0
1652879650000|2022-05-18 13:14:10|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1652879660000|2022-05-18 13:14:20|542.97|540.57|542.88|540.48|542.97|540.57|542.69|540.29|0
1652879680000|2022-05-18 13:14:40|543.06|540.66|542.69|540.29|543.06|540.66|542.69|540.29|0
1652879690000|2022-05-18 13:14:50|542.51|540.11|542.61|540.21|542.61|540.21|542.51|540.11|0
1652879700000|2022-05-18 13:15:00|543.61|541.21|543.42|541.02|543.61|541.21|543.42|541.02|0
1652879710000|2022-05-18 13:15:10|543.24|540.84|543.42|541.02|543.42|541.02|543.24|540.84|0
1652879720000|2022-05-18 13:15:20|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1652879730000|2022-05-18 13:15:30|543.06|540.66|543.06|540.66|543.24|540.84|543.06|540.66|0
1652879740000|2022-05-18 13:15:40|542.88|540.48|542.88|540.48|542.88|540.48|542.88|540.48|0
1652879760000|2022-05-18 13:16:00|543.06|540.66|543.61|541.21|543.61|541.21|543.06|540.66|0
1652879770000|2022-05-18 13:16:10|543.42|541.02|543.24|540.84|543.42|541.02|543.24|540.84|0
1652879780000|2022-05-18 13:16:20|543.79|541.39|543.61|541.21|543.79|541.39|543.61|541.21|0
1652879800000|2022-05-18 13:16:40|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1652879810000|2022-05-18 13:16:50|543.06|540.66|542.88|540.48|543.06|540.66|542.88|540.48|0
1652879820000|2022-05-18 13:17:00|542.69|540.29|542.69|540.29|542.69|540.29|542.61|540.21|0
1652879830000|2022-05-18 13:17:10|542.51|540.11|542.51|540.11|542.69|540.29|542.51|540.11|0
1652879840000|2022-05-18 13:17:20|542.69|540.29|543.34|540.94|543.34|540.94|542.69|540.29|0
1652879850000|2022-05-18 13:17:30|543.42|541.02|543.06|540.66|543.42|541.02|543.06|540.66|0
1652879860000|2022-05-18 13:17:40|543.15|540.75|542.69|540.29|543.15|540.75|542.69|540.29|0
1652879870000|2022-05-18 13:17:50|542.88|540.48|542.69|540.29|543.06|540.66|542.69|540.29|0
1652879880000|2022-05-18 13:18:00|542.88|540.48|542.88|540.48|542.88|540.48|542.88|540.48|0
1652879890000|2022-05-18 13:18:10|543.06|540.66|543.06|540.66|543.24|540.84|543.06|540.66|0
1652879900000|2022-05-18 13:18:20|543.24|540.84|543.06|540.66|543.24|540.84|543.06|540.66|0
1652879910000|2022-05-18 13:18:30|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1652879920000|2022-05-18 13:18:40|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1652879930000|2022-05-18 13:18:50|543.24|540.84|543.06|540.66|543.24|540.84|543.06|540.66|0
1652879940000|2022-05-18 13:19:00|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1652879950000|2022-05-18 13:19:10|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1652879960000|2022-05-18 13:19:20|543.52|541.12|543.61|541.21|543.61|541.21|543.52|541.12|0
1652879970000|2022-05-18 13:19:30|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1652879980000|2022-05-18 13:19:40|543.61|541.21|543.42|541.02|543.61|541.21|543.42|541.02|0
1652879990000|2022-05-18 13:19:50|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1652880000000|2022-05-18 13:20:00|543.06|540.66|543.61|541.21|543.61|541.21|543.06|540.66|0
1652880010000|2022-05-18 13:20:10|543.79|541.39|543.7|541.3|543.79|541.39|543.61|541.21|0
1652880020000|2022-05-18 13:20:20|543.61|541.21|543.79|541.39|543.79|541.39|543.61|541.21|0
1652880040000|2022-05-18 13:20:40|543.7|541.3|543.24|540.84|543.7|541.3|543.24|540.84|0
1652880050000|2022-05-18 13:20:50|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1652880060000|2022-05-18 13:21:00|543.42|541.02|543.24|540.84|543.42|541.02|543.24|540.84|0
1652880070000|2022-05-18 13:21:10|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1652880080000|2022-05-18 13:21:20|543.24|540.84|543.33|540.93|543.42|541.02|543.24|540.84|0
1652880090000|2022-05-18 13:21:30|543.24|540.84|543.61|541.21|543.61|541.21|543.24|540.84|0
1652880100000|2022-05-18 13:21:40|543.6|541.2|543.6|541.2|543.6|541.2|543.42|541.02|0
1652880110000|2022-05-18 13:21:50|543.52|541.12|543.79|541.39|543.79|541.39|543.52|541.12|0
1652880120000|2022-05-18 13:22:00|543.6|541.2|543.42|541.02|543.79|541.39|543.42|541.02|0
1652880130000|2022-05-18 13:22:10|543.24|540.84|543.42|541.02|543.42|541.02|543.24|540.84|0
1652880140000|2022-05-18 13:22:20|543.24|540.84|543.24|540.84|543.42|541.02|543.24|540.84|0
1652880150000|2022-05-18 13:22:30|543.06|540.66|543.42|541.02|543.42|541.02|543.06|540.66|0
1652880160000|2022-05-18 13:22:40|543.33|540.93|542.87|540.47|543.42|541.02|542.87|540.47|0
1652880170000|2022-05-18 13:22:50|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1652880180000|2022-05-18 13:23:00|542.87|540.47|541.96|539.56|543.06|540.66|541.96|539.56|0
1652880190000|2022-05-18 13:23:10|542.33|539.93|542.42|540.02|542.42|540.02|541.96|539.56|0
1652880200000|2022-05-18 13:23:20|542.51|540.11|542.69|540.29|542.69|540.29|542.51|540.11|0
1652880210000|2022-05-18 13:23:30|542.51|540.11|542.51|540.11|542.69|540.29|542.51|540.11|0
1652880220000|2022-05-18 13:23:40|542.33|539.93|541.96|539.56|542.33|539.93|541.96|539.56|0
1652880230000|2022-05-18 13:23:50|542.06|539.66|541.96|539.56|542.14|539.74|541.78|539.38|0
1652880240000|2022-05-18 13:24:00|541.78|539.38|541.96|539.56|541.96|539.56|541.78|539.38|0
1652880250000|2022-05-18 13:24:10|542.14|539.74|542.14|539.74|542.14|539.74|542.14|539.74|0
1652880260000|2022-05-18 13:24:20|541.96|539.56|541.96|539.56|541.96|539.56|541.78|539.38|0
1652880270000|2022-05-18 13:24:30|542.14|539.74|542.14|539.74|542.14|539.74|542.14|539.74|0
1652880280000|2022-05-18 13:24:40|542.33|539.93|542.51|540.11|542.51|540.11|542.33|539.93|0
1652880290000|2022-05-18 13:24:50|542.69|540.29|542.69|540.29|542.79|540.39|542.69|540.29|0
1652880300000|2022-05-18 13:25:00|542.87|540.47|542.69|540.29|542.87|540.47|542.69|540.29|0
1652880310000|2022-05-18 13:25:10|542.87|540.47|543.06|540.66|543.06|540.66|542.51|540.11|0
1652880320000|2022-05-18 13:25:20|542.42|540.02|542.33|539.93|542.51|540.11|542.33|539.93|0
1652880330000|2022-05-18 13:25:30|542.51|540.11|542.33|539.93|542.51|540.11|542.33|539.93|0
1652880350000|2022-05-18 13:25:50|542.24|539.84|542.14|539.74|542.33|539.93|541.96|539.56|0
1652880360000|2022-05-18 13:26:00|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1652880380000|2022-05-18 13:26:20|542.14|539.74|541.96|539.56|542.14|539.74|541.96|539.56|0
1652880390000|2022-05-18 13:26:30|542.14|539.74|542.14|539.74|542.14|539.74|541.96|539.56|0
1652880400000|2022-05-18 13:26:40|541.96|539.56|541.6|539.2|541.96|539.56|541.6|539.2|0
1652880410000|2022-05-18 13:26:50|541.78|539.38|541.96|539.56|541.96|539.56|541.78|539.38|0
1652880420000|2022-05-18 13:27:00|541.78|539.38|541.41|539.01|541.78|539.38|541.41|539.01|0
1652880430000|2022-05-18 13:27:10|541.23|538.83|540.87|538.47|541.41|539.01|540.87|538.47|0
1652880440000|2022-05-18 13:27:20|541.05|538.65|541.05|538.65|541.05|538.65|540.87|538.47|0
1652880450000|2022-05-18 13:27:30|540.87|538.47|541.23|538.83|541.23|538.83|540.87|538.47|0
1652880460000|2022-05-18 13:27:40|541.14|538.74|541.14|538.74|541.14|538.74|541.14|538.74|0
1652880470000|2022-05-18 13:27:50|541.23|538.83|541.96|539.56|541.96|539.56|541.23|538.83|0
1652880480000|2022-05-18 13:28:00|542.14|539.74|541.96|539.56|542.14|539.74|541.96|539.56|0
1652880490000|2022-05-18 13:28:10|542.14|539.74|541.96|539.56|542.14|539.74|541.96|539.56|0
1652880500000|2022-05-18 13:28:20|542.14|539.74|541.78|539.38|542.14|539.74|541.78|539.38|0
1652880510000|2022-05-18 13:28:30|541.41|539.01|541.41|539.01|541.59|539.19|541.41|539.01|0
1652880520000|2022-05-18 13:28:40|541.05|538.65|540.87|538.47|541.05|538.65|540.68|538.28|0
1652880530000|2022-05-18 13:28:50|541.05|538.65|541.23|538.83|541.41|539.01|541.05|538.65|0
1652880540000|2022-05-18 13:29:00|541.05|538.65|541.23|538.83|541.23|538.83|541.05|538.65|0
1652880550000|2022-05-18 13:29:10|541.59|539.19|541.41|539.01|541.59|539.19|541.41|539.01|0
1652880560000|2022-05-18 13:29:20|541.59|539.19|541.78|539.38|541.78|539.38|541.59|539.19|0
1652880570000|2022-05-18 13:29:30|541.41|539.01|541.96|539.56|541.96|539.56|541.41|539.01|0
1652880580000|2022-05-18 13:29:40|541.78|539.38|541.32|538.92|541.78|539.38|541.32|538.92|0
1652880590000|2022-05-18 13:29:50|540.86|538.46|540.86|538.46|540.96|538.56|540.86|538.46|0
1652880600000|2022-05-18 13:30:00|541.59|539.19|540.5|538.1|541.59|539.19|540.5|538.1|0
1652880610000|2022-05-18 13:30:10|540.68|538.28|540.5|538.1|540.86|538.46|540.5|538.1|0
1652880620000|2022-05-18 13:30:20|540.68|538.28|541.23|538.83|541.23|538.83|540.32|537.92|0
1652880630000|2022-05-18 13:30:30|541.05|538.65|541.23|538.83|541.23|538.83|540.59|538.19|0
1652880640000|2022-05-18 13:30:40|541.78|539.38|541.78|539.38|541.78|539.38|541.59|539.19|0
1652880650000|2022-05-18 13:30:50|541.41|539.01|542.69|540.29|542.69|540.29|541.41|539.01|0
1652880660000|2022-05-18 13:31:00|543.05|540.65|542.51|540.11|543.05|540.65|542.14|539.74|0
1652880670000|2022-05-18 13:31:10|541.78|539.38|542.14|539.74|542.14|539.74|541.59|539.19|0
1652880680000|2022-05-18 13:31:20|543.05|540.65|542.51|540.11|543.42|541.02|542.51|540.11|0
1652880690000|2022-05-18 13:31:30|543.05|540.65|543.24|540.84|543.24|540.84|542.97|540.57|0
1652880700000|2022-05-18 13:31:40|542.87|540.47|542.69|540.29|542.87|540.47|542.14|539.74|0
1652880710000|2022-05-18 13:31:50|543.6|541.2|542.87|540.47|543.6|541.2|542.87|540.47|0
1652880720000|2022-05-18 13:32:00|543.42|541.02|541.78|539.38|543.42|541.02|541.78|539.38|0
1652880730000|2022-05-18 13:32:10|541.41|539.01|541.23|538.83|541.41|539.01|540.78|538.38|0
1652880740000|2022-05-18 13:32:20|541.78|539.38|542.14|539.74|542.14|539.74|541.78|539.38|0
1652880750000|2022-05-18 13:32:30|542.32|539.92|543.42|541.02|543.42|541.02|542.32|539.92|0
1652880760000|2022-05-18 13:32:40|543.6|541.2|544.15|541.75|544.7|542.3|543.6|541.2|0
1652880770000|2022-05-18 13:32:50|543.78|541.38|543.24|540.84|543.78|541.38|543.24|540.84|0
1652880780000|2022-05-18 13:33:00|543.6|541.2|543.05|540.65|543.6|541.2|542.87|540.47|0
1652880790000|2022-05-18 13:33:10|542.69|540.29|542.87|540.47|543.42|541.02|542.69|540.29|0
1652880800000|2022-05-18 13:33:20|543.42|541.02|541.96|539.56|543.42|541.02|541.96|539.56|0
1652880810000|2022-05-18 13:33:30|542.32|539.92|543.05|540.65|543.05|540.65|542.32|539.92|0
1652880820000|2022-05-18 13:33:40|543.42|541.02|542.14|539.74|543.42|541.02|542.14|539.74|0
1652880830000|2022-05-18 13:33:50|541.41|539.01|541.05|538.65|541.41|539.01|541.05|538.65|0
1652880840000|2022-05-18 13:34:00|541.69|539.29|541.59|539.19|541.96|539.56|541.59|539.19|0
1652880850000|2022-05-18 13:34:10|541.41|539.01|542.23|539.83|542.23|539.83|541.05|538.65|0
1652880860000|2022-05-18 13:34:20|542.69|540.29|544.33|541.93|544.33|541.93|542.69|540.29|0
1652880870000|2022-05-18 13:34:30|545.06|542.66|544.15|541.75|545.06|542.66|544.15|541.75|0
1652880880000|2022-05-18 13:34:40|544.88|542.48|544.15|541.75|544.88|542.48|543.97|541.57|0
1652880890000|2022-05-18 13:34:50|543.88|541.48|543.24|540.84|544.33|541.93|543.24|540.84|0
1652880900000|2022-05-18 13:35:00|544.33|541.93|543.6|541.2|544.33|541.93|543.6|541.2|0
1652880910000|2022-05-18 13:35:10|544.33|541.93|544.7|542.3|544.7|542.3|544.15|541.75|0
1652880920000|2022-05-18 13:35:20|544.51|542.11|545.25|542.85|545.25|542.85|544.51|542.11|0
1652880930000|2022-05-18 13:35:30|544.88|542.48|545.25|542.85|545.25|542.85|544.88|542.48|0
1652880940000|2022-05-18 13:35:40|545.06|542.66|544.33|541.93|545.06|542.66|544.33|541.93|0
1652880950000|2022-05-18 13:35:50|543.97|541.57|541.96|539.56|543.97|541.57|541.96|539.56|0
1652880960000|2022-05-18 13:36:00|541.23|538.83|540.13|537.73|541.23|538.83|540.13|537.73|0
1652880970000|2022-05-18 13:36:10|539.95|537.55|539.77|537.37|539.95|537.55|539.59|537.19|0
1652880980000|2022-05-18 13:36:20|539.22|536.82|541.23|538.83|541.23|538.83|539.22|536.82|0
1652880990000|2022-05-18 13:36:30|541.59|539.19|541.77|539.37|541.96|539.56|541.59|539.19|0
1652881000000|2022-05-18 13:36:40|541.41|539.01|542.14|539.74|542.14|539.74|541.41|539.01|0
1652881010000|2022-05-18 13:36:50|541.41|539.01|540.5|538.1|541.41|539.01|540.5|538.1|0
1652881020000|2022-05-18 13:37:00|540.32|537.92|540.13|537.73|540.5|538.1|540.13|537.73|0
1652881030000|2022-05-18 13:37:10|540.5|538.1|541.77|539.37|541.77|539.37|540.32|537.92|0
1652881040000|2022-05-18 13:37:20|541.41|539.01|540.5|538.1|541.41|539.01|540.5|538.1|0
1652881050000|2022-05-18 13:37:30|540.32|537.92|540.86|538.46|540.86|538.46|540.32|537.92|0
1652881060000|2022-05-18 13:37:40|541.23|538.83|541.41|539.01|541.41|539.01|541.23|538.83|0
1652881070000|2022-05-18 13:37:50|541.77|539.37|540.86|538.46|541.77|539.37|540.77|538.37|0
1652881080000|2022-05-18 13:38:00|541.59|539.19|540.68|538.28|541.59|539.19|540.68|538.28|0
1652881090000|2022-05-18 13:38:10|540.32|537.92|540.86|538.46|541.23|538.83|540.32|537.92|0
1652881100000|2022-05-18 13:38:20|541.59|539.19|541.77|539.37|542.32|539.92|541.59|539.19|0
1652881110000|2022-05-18 13:38:30|541.59|539.19|541.59|539.19|541.77|539.37|541.23|538.83|0
1652881120000|2022-05-18 13:38:40|542.14|539.74|542.32|539.92|542.32|539.92|541.77|539.37|0
1652881130000|2022-05-18 13:38:50|542.5|540.1|543.6|541.2|543.6|541.2|542.5|540.1|0
1652881140000|2022-05-18 13:39:00|543.78|541.38|545.61|543.21|545.79|543.39|543.78|541.38|0
1652881150000|2022-05-18 13:39:10|545.34|542.94|547.26|544.86|547.26|544.86|545.34|542.94|0
1652881160000|2022-05-18 13:39:20|547.08|544.68|547.63|545.23|547.63|545.23|546.89|544.49|0
1652881170000|2022-05-18 13:39:30|548.91|546.51|550.2|547.8|550.2|547.8|548.91|546.51|0
1652881180000|2022-05-18 13:39:40|550.02|547.62|549.65|547.25|550.02|547.62|549.46|547.06|0
1652881190000|2022-05-18 13:39:50|549.28|546.88|548.55|546.15|549.28|546.88|548.18|545.78|0
1652881200000|2022-05-18 13:40:00|548.82|546.42|548.73|546.33|548.82|546.42|548.55|546.15|0
1652881210000|2022-05-18 13:40:10|548.91|546.51|550.38|547.98|550.38|547.98|548.91|546.51|0
1652881220000|2022-05-18 13:40:20|550.75|548.35|550.02|547.62|550.75|548.35|550.02|547.62|0
1652881230000|2022-05-18 13:40:30|549.46|547.06|550.38|547.98|550.38|547.98|548.73|546.33|0
1652881240000|2022-05-18 13:40:40|550.57|548.17|550.38|547.98|550.75|548.35|550.38|547.98|0
1652881250000|2022-05-18 13:40:50|550.75|548.35|551.12|548.72|551.12|548.72|550.75|548.35|0
1652881260000|2022-05-18 13:41:00|550.75|548.35|550.57|548.17|550.75|548.35|550.57|548.17|0
1652881270000|2022-05-18 13:41:10|549.83|547.43|549.83|547.43|550.2|547.8|549.65|547.25|0
1652881280000|2022-05-18 13:41:20|550.02|547.62|550.38|547.98|550.38|547.98|550.02|547.62|0
1652881290000|2022-05-18 13:41:30|550.57|548.17|550.75|548.35|550.94|548.54|550.57|548.17|0
1652881300000|2022-05-18 13:41:40|550.93|548.53|552.22|549.82|552.22|549.82|550.93|548.53|0
1652881310000|2022-05-18 13:41:50|551.86|549.46|552.78|550.38|552.96|550.56|551.86|549.46|0
1652881320000|2022-05-18 13:42:00|552.59|550.19|553.52|551.12|553.52|551.12|552.59|550.19|0
1652881330000|2022-05-18 13:42:10|554.07|551.67|553.88|551.48|554.25|551.85|553.88|551.48|0
1652881340000|2022-05-18 13:42:20|554.62|552.22|554.25|551.85|554.99|552.59|553.88|551.48|0
1652881350000|2022-05-18 13:42:30|554.81|552.41|554.35|551.95|554.81|552.41|554.35|551.95|0
1652881360000|2022-05-18 13:42:40|554.25|551.85|554.07|551.67|554.44|552.04|553.7|551.3|0
1652881370000|2022-05-18 13:42:50|553.88|551.48|553.88|551.48|554.25|551.85|553.52|551.12|0
1652881380000|2022-05-18 13:43:00|553.33|550.93|554.62|552.22|554.62|552.22|553.33|550.93|0
1652881390000|2022-05-18 13:43:10|554.44|552.04|554.81|552.41|554.99|552.59|554.44|552.04|0
1652881400000|2022-05-18 13:43:20|554.62|552.22|554.81|552.41|554.81|552.41|554.44|552.04|0
1652881410000|2022-05-18 13:43:30|554.44|552.04|553.33|550.93|554.44|552.04|553.33|550.93|0
1652881420000|2022-05-18 13:43:40|552.41|550.01|552.78|550.38|552.78|550.38|552.41|550.01|0
1652881430000|2022-05-18 13:43:50|552.59|550.19|551.65|549.25|553.15|550.75|551.65|549.25|0
1652881440000|2022-05-18 13:44:00|552.42|550.02|551.5|549.1|552.42|550.02|551.5|549.1|0
1652881450000|2022-05-18 13:44:10|552.6|550.2|553.07|550.67|553.07|550.67|552.6|550.2|0
1652881460000|2022-05-18 13:44:20|553.15|550.75|553.15|550.75|553.34|550.94|552.79|550.39|0
1652881470000|2022-05-18 13:44:30|553.71|551.31|553.52|551.12|553.89|551.49|553.52|551.12|0
1652881480000|2022-05-18 13:44:40|553.34|550.94|553.34|550.94|553.34|550.94|552.79|550.39|0
1652881490000|2022-05-18 13:44:50|552.97|550.57|553.52|551.12|553.52|551.12|552.97|550.57|0
1652881500000|2022-05-18 13:45:00|553.89|551.49|553.15|550.75|554.08|551.68|553.15|550.75|0
1652881510000|2022-05-18 13:45:10|552.79|550.39|551.87|549.47|552.79|550.39|551.87|549.47|0
1652881520000|2022-05-18 13:45:20|552.23|549.83|552.97|550.57|552.97|550.57|552.23|549.83|0
1652881530000|2022-05-18 13:45:30|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1652881540000|2022-05-18 13:45:40|551.13|548.73|551.5|549.1|551.5|549.1|551.13|548.73|0
1652881550000|2022-05-18 13:45:50|550.39|547.99|550.58|548.18|550.58|548.18|550.39|547.99|0
1652881560000|2022-05-18 13:46:00|550.76|548.36|551.87|549.47|551.87|549.47|550.76|548.36|0
1652881570000|2022-05-18 13:46:10|552.05|549.65|552.6|550.2|552.6|550.2|552.05|549.65|0
1652881580000|2022-05-18 13:46:20|552.79|550.39|552.6|550.2|552.97|550.57|552.6|550.2|0
1652881590000|2022-05-18 13:46:30|552.23|549.83|551.5|549.1|552.23|549.83|551.5|549.1|0
1652881600000|2022-05-18 13:46:40|552.42|550.02|552.42|550.02|552.79|550.39|552.42|550.02|0
1652881610000|2022-05-18 13:46:50|552.23|549.83|552.79|550.39|552.79|550.39|552.23|549.83|0
1652881620000|2022-05-18 13:47:00|552.6|550.2|551.13|548.73|552.6|550.2|551.13|548.73|0
1652881630000|2022-05-18 13:47:10|550.58|548.18|552.6|550.2|552.6|550.2|550.58|548.18|0
1652881640000|2022-05-18 13:47:20|552.42|550.02|552.23|549.83|552.6|550.2|552.23|549.83|0
1652881650000|2022-05-18 13:47:30|552.05|549.65|551.31|548.91|552.05|549.65|551.22|548.82|0
1652881660000|2022-05-18 13:47:40|550.21|547.81|550.58|548.18|550.76|548.36|550.21|547.81|0
1652881670000|2022-05-18 13:47:50|550.03|547.63|549.84|547.44|550.03|547.63|549.48|547.08|0
1652881680000|2022-05-18 13:48:00|550.39|547.99|549.84|547.44|550.39|547.99|549.11|546.71|0
1652881690000|2022-05-18 13:48:10|550.21|547.81|551.5|549.1|551.5|549.1|550.21|547.81|0
1652881700000|2022-05-18 13:48:20|551.31|548.91|551.31|548.91|551.31|548.91|551.13|548.73|0
1652881710000|2022-05-18 13:48:30|551.13|548.73|551.31|548.91|551.31|548.91|550.39|547.99|0
1652881720000|2022-05-18 13:48:40|551.5|549.1|551.86|549.46|551.86|549.46|550.95|548.55|0
1652881730000|2022-05-18 13:48:50|552.23|549.83|550.94|548.54|552.23|549.83|550.94|548.54|0
1652881740000|2022-05-18 13:49:00|551.5|549.1|551.13|548.73|551.5|549.1|550.94|548.54|0
1652881750000|2022-05-18 13:49:10|551.31|548.91|551.68|549.28|552.42|550.02|551.31|548.91|0
1652881760000|2022-05-18 13:49:20|552.05|549.65|552.6|550.2|552.78|550.38|552.05|549.65|0
1652881770000|2022-05-18 13:49:30|552.78|550.38|553.15|550.75|553.15|550.75|552.78|550.38|0
1652881780000|2022-05-18 13:49:40|552.97|550.57|552.05|549.65|552.97|550.57|552.05|549.65|0
1652881790000|2022-05-18 13:49:50|552.23|549.83|552.33|549.93|552.6|550.2|552.23|549.83|0
1652881800000|2022-05-18 13:50:00|552.23|549.83|552.42|550.02|552.42|550.02|551.68|549.28|0
1652881810000|2022-05-18 13:50:10|552.6|550.2|553.34|550.94|553.34|550.94|552.6|550.2|0
1652881820000|2022-05-18 13:50:20|553.71|551.31|553.43|551.03|553.71|551.31|552.78|550.38|0
1652881830000|2022-05-18 13:50:30|552.97|550.57|553.34|550.94|553.34|550.94|552.78|550.38|0
1652881840000|2022-05-18 13:50:40|553.71|551.31|554.44|552.04|554.44|552.04|553.71|551.31|0
1652881850000|2022-05-18 13:50:50|554.63|552.23|555.55|553.15|555.55|553.15|554.63|552.23|0
1652881860000|2022-05-18 13:51:00|555.92|553.52|555.73|553.33|556.66|554.26|555.73|553.33|0
1652881870000|2022-05-18 13:51:10|555.37|552.97|554.07|551.67|555.37|552.97|554.07|551.67|0
1652881880000|2022-05-18 13:51:20|553.52|551.12|553.15|550.75|553.52|551.12|552.6|550.2|0
1652881890000|2022-05-18 13:51:30|552.97|550.57|552.6|550.2|552.97|550.57|551.68|549.28|0
1652881900000|2022-05-18 13:51:40|552.97|550.57|553.89|551.49|553.89|551.49|552.97|550.57|0
1652881910000|2022-05-18 13:51:50|553.34|550.94|553.34|550.94|553.52|551.12|552.78|550.38|0
1652881920000|2022-05-18 13:52:00|553.7|551.3|553.89|551.49|554.07|551.67|553.7|551.3|0
1652881930000|2022-05-18 13:52:10|554.07|551.67|554.07|551.67|554.07|551.67|553.8|551.4|0
1652881940000|2022-05-18 13:52:20|553.89|551.49|553.15|550.75|553.89|551.49|552.97|550.57|0
1652881950000|2022-05-18 13:52:30|553.34|550.94|552.42|550.02|553.34|550.94|552.42|550.02|0
1652881960000|2022-05-18 13:52:40|552.33|549.93|552.05|549.65|552.33|549.93|551.68|549.28|0
1652881970000|2022-05-18 13:52:50|552.23|549.83|552.42|550.02|552.42|550.02|552.23|549.83|0
1652881980000|2022-05-18 13:53:00|552.97|550.57|551.13|548.73|552.97|550.57|551.13|548.73|0
1652881990000|2022-05-18 13:53:10|550.76|548.36|551.13|548.73|551.31|548.91|550.76|548.36|0
1652882000000|2022-05-18 13:53:20|551.31|548.91|551.13|548.73|551.31|548.91|551.13|548.73|0
1652882010000|2022-05-18 13:53:30|551.31|548.91|552.6|550.2|552.6|550.2|551.31|548.91|0
1652882020000|2022-05-18 13:53:40|553.15|550.75|553.34|550.94|553.34|550.94|553.15|550.75|0
1652882030000|2022-05-18 13:53:50|552.97|550.57|552.23|549.83|552.97|550.57|552.05|549.65|0
1652882040000|2022-05-18 13:54:00|552.41|550.01|553.34|550.94|553.34|550.94|552.23|549.83|0
1652882050000|2022-05-18 13:54:10|553.7|551.3|554.44|552.04|554.44|552.04|553.34|550.94|0
1652882060000|2022-05-18 13:54:20|554.07|551.67|554.17|551.77|554.44|552.04|554.07|551.67|0
1652882070000|2022-05-18 13:54:30|554.81|552.41|553.34|550.94|554.81|552.41|553.34|550.94|0
1652882080000|2022-05-18 13:54:40|552.97|550.57|553.52|551.12|553.52|551.12|552.78|550.38|0
1652882090000|2022-05-18 13:54:50|553.7|551.3|553.7|551.3|554.07|551.67|553.7|551.3|0
1652882100000|2022-05-18 13:55:00|554.44|552.04|553.52|551.12|554.44|552.04|553.52|551.12|0
1652882110000|2022-05-18 13:55:10|553.89|551.49|554.07|551.67|554.44|552.04|553.89|551.49|0
1652882120000|2022-05-18 13:55:20|554.26|551.86|555.73|553.33|555.73|553.33|554.26|551.86|0
1652882130000|2022-05-18 13:55:30|555.92|553.52|554.07|551.67|555.92|553.52|554.07|551.67|0
1652882140000|2022-05-18 13:55:40|553.89|551.49|554.63|552.23|554.63|552.23|553.89|551.49|0
1652882150000|2022-05-18 13:55:50|554.81|552.41|555.27|552.87|555.36|552.96|554.81|552.41|0
1652882160000|2022-05-18 13:56:00|554.99|552.59|555.55|553.15|555.92|553.52|554.99|552.59|0
1652882170000|2022-05-18 13:56:10|556.1|553.7|555.92|553.52|556.66|554.26|555.92|553.52|0
1652882180000|2022-05-18 13:56:20|556.38|553.98|556.29|553.89|556.66|554.26|556.29|553.89|0
1652882190000|2022-05-18 13:56:30|556.47|554.07|557.86|555.46|557.95|555.55|556.47|554.07|0
1652882200000|2022-05-18 13:56:40|557.58|555.18|558.32|555.92|558.32|555.92|557.58|555.18|0
1652882210000|2022-05-18 13:56:50|557.95|555.55|558.32|555.92|558.32|555.92|557.77|555.37|0
1652882220000|2022-05-18 13:57:00|558.51|556.11|559.62|557.22|559.62|557.22|558.51|556.11|0
1652882230000|2022-05-18 13:57:10|560.17|557.77|560.73|558.33|560.92|558.52|560.17|557.77|0
1652882240000|2022-05-18 13:57:20|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1652882250000|2022-05-18 13:57:30|560.17|557.77|559.8|557.4|560.17|557.77|559.8|557.4|0
1652882260000|2022-05-18 13:57:40|559.43|557.03|559.43|557.03|559.99|557.59|559.43|557.03|0
1652882270000|2022-05-18 13:57:50|559.62|557.22|559.8|557.4|559.8|557.4|559.62|557.22|0
1652882280000|2022-05-18 13:58:00|560.17|557.77|560.73|558.33|560.73|558.33|560.17|557.77|0
1652882290000|2022-05-18 13:58:10|560.92|558.52|560.36|557.96|560.92|558.52|559.99|557.59|0
1652882300000|2022-05-18 13:58:20|560.54|558.14|560.73|558.33|560.92|558.52|560.54|558.14|0
1652882310000|2022-05-18 13:58:30|560.54|558.14|560.17|557.77|560.73|558.33|560.17|557.77|0
1652882320000|2022-05-18 13:58:40|559.99|557.59|559.8|557.4|560.54|558.14|559.8|557.4|0
1652882330000|2022-05-18 13:58:50|559.62|557.22|559.62|557.22|559.62|557.22|559.25|556.85|0
1652882340000|2022-05-18 13:59:00|559.8|557.4|559.8|557.4|560.17|557.77|559.8|557.4|0
1652882350000|2022-05-18 13:59:10|559.71|557.31|559.8|557.4|559.8|557.4|559.62|557.22|0
1652882360000|2022-05-18 13:59:20|559.99|557.59|560.17|557.77|560.17|557.77|559.99|557.59|0
1652882370000|2022-05-18 13:59:30|560.36|557.96|560.92|558.52|560.92|558.52|560.36|557.96|0
1652882380000|2022-05-18 13:59:40|560.54|558.14|561.72|559.32|561.72|559.32|560.54|558.14|0
1652882390000|2022-05-18 13:59:50|560.79|558.39|560.05|557.65|561.16|558.76|560.05|557.65|0
1652882400000|2022-05-18 14:00:00|559.68|557.28|560.23|557.83|560.23|557.83|559.68|557.28|0
1652882410000|2022-05-18 14:00:10|559.68|557.28|559.4|557|560.14|557.74|559.4|557|0
1652882420000|2022-05-18 14:00:20|559.49|557.09|559.49|557.09|560.05|557.65|559.49|557.09|0
1652882430000|2022-05-18 14:00:30|559.31|556.91|559.49|557.09|559.49|557.09|559.31|556.91|0
1652882440000|2022-05-18 14:00:40|559.31|556.91|557.45|555.05|559.31|556.91|557.45|555.05|0
1652882450000|2022-05-18 14:00:50|557.27|554.87|557.45|555.05|557.45|555.05|556.71|554.31|0
1652882460000|2022-05-18 14:01:00|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1652882470000|2022-05-18 14:01:10|558.75|556.35|558.01|555.61|558.75|556.35|558.01|555.61|0
1652882480000|2022-05-18 14:01:20|557.64|555.24|557.08|554.68|558.01|555.61|557.08|554.68|0
1652882490000|2022-05-18 14:01:30|555.61|553.21|555.05|552.65|555.61|553.21|555.05|552.65|0
1652882500000|2022-05-18 14:01:40|555.24|552.84|555.79|553.39|555.79|553.39|555.24|552.84|0
1652882510000|2022-05-18 14:01:50|555.98|553.58|556.16|553.76|556.34|553.94|555.98|553.58|0
1652882520000|2022-05-18 14:02:00|556.53|554.13|556.34|553.94|556.53|554.13|556.34|553.94|0
1652882530000|2022-05-18 14:02:10|556.53|554.13|556.34|553.94|556.71|554.31|556.34|553.94|0
1652882540000|2022-05-18 14:02:20|556.16|553.76|556.16|553.76|556.53|554.13|556.16|553.76|0
1652882550000|2022-05-18 14:02:30|556.34|553.94|556.9|554.5|556.9|554.5|556.26|553.86|0
1652882560000|2022-05-18 14:02:40|556.53|554.13|556.53|554.13|556.53|554.13|556.34|553.94|0
1652882570000|2022-05-18 14:02:50|556.16|553.76|555.42|553.02|556.16|553.76|555.15|552.75|0
1652882580000|2022-05-18 14:03:00|555.79|553.39|555.05|552.65|555.79|553.39|555.05|552.65|0
1652882590000|2022-05-18 14:03:10|555.42|553.02|555.05|552.65|555.42|553.02|555.05|552.65|0
1652882600000|2022-05-18 14:03:20|555.24|552.84|557.08|554.68|557.08|554.68|555.24|552.84|0
1652882610000|2022-05-18 14:03:30|556.9|554.5|555.05|552.65|556.9|554.5|555.05|552.65|0
1652882620000|2022-05-18 14:03:40|555.24|552.84|555.24|552.84|555.79|553.39|555.24|552.84|0
1652882630000|2022-05-18 14:03:50|554.87|552.47|555.61|553.21|555.61|553.21|554.87|552.47|0
1652882640000|2022-05-18 14:04:00|555.42|553.02|556.34|553.94|556.34|553.94|555.42|553.02|0
1652882650000|2022-05-18 14:04:10|555.79|553.39|555.61|553.21|555.79|553.39|555.61|553.21|0
1652882660000|2022-05-18 14:04:20|554.87|552.47|554.87|552.47|554.87|552.47|554.68|552.28|0
1652882670000|2022-05-18 14:04:30|555.05|552.65|555.79|553.39|555.97|553.57|555.05|552.65|0
1652882680000|2022-05-18 14:04:40|556.34|553.94|556.16|553.76|556.34|553.94|555.79|553.39|0
1652882690000|2022-05-18 14:04:50|556.53|554.13|556.71|554.31|556.71|554.31|556.34|553.94|0
1652882700000|2022-05-18 14:05:00|557.08|554.68|555.79|553.39|557.08|554.68|555.79|553.39|0
1652882710000|2022-05-18 14:05:10|555.05|552.65|553.94|551.54|555.42|553.02|553.94|551.54|0
1652882720000|2022-05-18 14:05:20|553.76|551.36|553.39|550.99|553.94|551.54|553.39|550.99|0
1652882730000|2022-05-18 14:05:30|553.58|551.18|554.5|552.1|554.5|552.1|553.58|551.18|0
1652882740000|2022-05-18 14:05:40|554.87|552.47|554.87|552.47|555.24|552.84|554.87|552.47|0
1652882750000|2022-05-18 14:05:50|554.5|552.1|553.02|550.62|554.5|552.1|553.02|550.62|0
1652882760000|2022-05-18 14:06:00|552.84|550.44|552.47|550.07|552.84|550.44|552.47|550.07|0
1652882770000|2022-05-18 14:06:10|552.84|550.44|552.84|550.44|553.58|551.18|552.84|550.44|0
1652882780000|2022-05-18 14:06:20|552.66|550.26|552.84|550.44|553.21|550.81|552.66|550.26|0
1652882790000|2022-05-18 14:06:30|553.12|550.72|553.76|551.36|553.76|551.36|553.12|550.72|0
1652882800000|2022-05-18 14:06:40|553.94|551.54|553.58|551.18|553.94|551.54|553.39|550.99|0
1652882810000|2022-05-18 14:06:50|554.13|551.73|553.39|550.99|554.13|551.73|553.39|550.99|0
1652882820000|2022-05-18 14:07:00|553.94|551.54|554.31|551.91|554.31|551.91|553.94|551.54|0
1652882830000|2022-05-18 14:07:10|554.5|552.1|554.31|551.91|554.68|552.28|554.31|551.91|0
1652882840000|2022-05-18 14:07:20|554.5|552.1|554.87|552.47|555.24|552.84|554.5|552.1|0
1652882850000|2022-05-18 14:07:30|554.68|552.28|555.42|553.02|555.42|553.02|554.68|552.28|0
1652882860000|2022-05-18 14:07:40|555.05|552.65|555.79|553.39|555.97|553.57|555.05|552.65|0
1652882870000|2022-05-18 14:07:50|555.42|553.02|555.24|552.84|555.97|553.57|555.24|552.84|0
1652882880000|2022-05-18 14:08:00|555.79|553.39|556.71|554.31|556.71|554.31|555.79|553.39|0
1652882890000|2022-05-18 14:08:10|556.9|554.5|558.01|555.61|558.01|555.61|556.9|554.5|0
1652882900000|2022-05-18 14:08:20|557.82|555.42|556.9|554.5|557.82|555.42|556.9|554.5|0
1652882910000|2022-05-18 14:08:30|556.71|554.31|556.53|554.13|556.71|554.31|555.97|553.57|0
1652882920000|2022-05-18 14:08:40|557.27|554.87|557.45|555.05|557.82|555.42|557.27|554.87|0
1652882930000|2022-05-18 14:08:50|557.64|555.24|556.53|554.13|557.64|555.24|556.53|554.13|0
1652882940000|2022-05-18 14:09:00|556.9|554.5|557.64|555.24|557.64|555.24|556.9|554.5|0
1652882950000|2022-05-18 14:09:10|558.01|555.61|558.38|555.98|558.38|555.98|558.01|555.61|0
1652882960000|2022-05-18 14:09:20|558.93|556.53|558.19|555.79|558.93|556.53|558.19|555.79|0
1652882970000|2022-05-18 14:09:30|558.56|556.16|558.93|556.53|558.93|556.53|558.01|555.61|0
1652882980000|2022-05-18 14:09:40|558.75|556.35|559.49|557.09|559.49|557.09|558.56|556.16|0
1652882990000|2022-05-18 14:09:50|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1652883000000|2022-05-18 14:10:00|560.41|558.01|560.79|558.39|560.79|558.39|560.41|558.01|0
1652883010000|2022-05-18 14:10:10|560.97|558.57|559.12|556.72|560.97|558.57|559.12|556.72|0
1652883020000|2022-05-18 14:10:20|558.93|556.53|558.01|555.61|558.93|556.53|558.01|555.61|0
1652883030000|2022-05-18 14:10:30|558.38|555.98|559.3|556.9|559.3|556.9|558.38|555.98|0
1652883040000|2022-05-18 14:10:40|559.67|557.27|558.56|556.16|559.67|557.27|558.56|556.16|0
1652883050000|2022-05-18 14:10:50|558.38|555.98|559.12|556.72|559.12|556.72|558.38|555.98|0
1652883060000|2022-05-18 14:11:00|558.38|555.98|558.93|556.53|558.93|556.53|558.38|555.98|0
1652883070000|2022-05-18 14:11:10|559.12|556.72|559.67|557.27|559.67|557.27|559.12|556.72|0
1652883080000|2022-05-18 14:11:20|559.3|556.9|560.6|558.2|560.6|558.2|559.3|556.9|0
1652883090000|2022-05-18 14:11:30|560.79|558.39|560.97|558.57|560.97|558.57|560.79|558.39|0
1652883100000|2022-05-18 14:11:40|560.79|558.39|559.67|557.27|560.79|558.39|559.67|557.27|0
1652883110000|2022-05-18 14:11:50|559.86|557.46|559.3|556.9|559.86|557.46|559.12|556.72|0
1652883120000|2022-05-18 14:12:00|558.56|556.16|558.75|556.35|558.93|556.53|558.56|556.16|0
1652883130000|2022-05-18 14:12:10|559.67|557.27|558.75|556.35|559.67|557.27|558.75|556.35|0
1652883140000|2022-05-18 14:12:20|558.56|556.16|559.49|557.09|559.49|557.09|558.56|556.16|0
1652883150000|2022-05-18 14:12:30|559.67|557.27|560.78|558.38|560.78|558.38|559.67|557.27|0
1652883160000|2022-05-18 14:12:40|560.41|558.01|559.67|557.27|560.41|558.01|559.67|557.27|0
1652883170000|2022-05-18 14:12:50|559.49|557.09|560.6|558.2|560.6|558.2|559.49|557.09|0
1652883180000|2022-05-18 14:13:00|561.16|558.76|560.23|557.83|561.16|558.76|560.23|557.83|0
1652883190000|2022-05-18 14:13:10|559.67|557.27|558.75|556.35|559.67|557.27|558.75|556.35|0
1652883200000|2022-05-18 14:13:20|558.66|556.26|559.3|556.9|559.3|556.9|558.66|556.26|0
1652883210000|2022-05-18 14:13:30|559.49|557.09|558.38|555.98|559.49|557.09|558.38|555.98|0
1652883220000|2022-05-18 14:13:40|557.82|555.42|557.82|555.42|557.82|555.42|557.45|555.05|0
1652883230000|2022-05-18 14:13:50|558.01|555.61|557.64|555.24|558.01|555.61|557.45|555.05|0
1652883240000|2022-05-18 14:14:00|558.01|555.61|556.53|554.13|558.01|555.61|556.53|554.13|0
1652883250000|2022-05-18 14:14:10|556.9|554.5|556.53|554.13|557.08|554.68|556.53|554.13|0
1652883260000|2022-05-18 14:14:20|555.97|553.57|555.6|553.2|555.97|553.57|555.6|553.2|0
1652883270000|2022-05-18 14:14:30|556.16|553.76|555.79|553.39|556.34|553.94|555.79|553.39|0
1652883280000|2022-05-18 14:14:40|555.42|553.02|555.33|552.93|555.42|553.02|554.86|552.46|0
1652883290000|2022-05-18 14:14:50|555.42|553.02|555.23|552.83|555.42|553.02|555.23|552.83|0
1652883300000|2022-05-18 14:15:00|555.05|552.65|555.97|553.57|555.97|553.57|554.86|552.46|0
1652883310000|2022-05-18 14:15:10|556.16|553.76|556.89|554.49|557.08|554.68|556.16|553.76|0
1652883320000|2022-05-18 14:15:20|556.16|553.76|555.79|553.39|556.16|553.76|555.79|553.39|0
1652883330000|2022-05-18 14:15:30|555.42|553.02|554.86|552.46|555.42|553.02|554.86|552.46|0
1652883340000|2022-05-18 14:15:40|554.68|552.28|554.49|552.09|554.68|552.28|554.49|552.09|0
1652883350000|2022-05-18 14:15:50|554.86|552.46|553.57|551.17|554.86|552.46|553.57|551.17|0
1652883360000|2022-05-18 14:16:00|553.94|551.54|553.57|551.17|554.31|551.91|553.57|551.17|0
1652883370000|2022-05-18 14:16:10|554.31|551.91|554.13|551.73|554.31|551.91|554.13|551.73|0
1652883380000|2022-05-18 14:16:20|554.49|552.09|555.97|553.57|555.97|553.57|554.49|552.09|0
1652883390000|2022-05-18 14:16:30|555.42|553.02|555.6|553.2|555.6|553.2|555.42|553.02|0
1652883400000|2022-05-18 14:16:40|555.88|553.48|556.52|554.12|556.52|554.12|555.88|553.48|0
1652883410000|2022-05-18 14:16:50|555.97|553.57|555.05|552.65|555.97|553.57|555.05|552.65|0
1652883420000|2022-05-18 14:17:00|555.42|553.02|556.52|554.12|556.52|554.12|555.42|553.02|0
1652883430000|2022-05-18 14:17:10|555.97|553.57|556.34|553.94|556.34|553.94|555.79|553.39|0
1652883440000|2022-05-18 14:17:20|557.45|555.05|556.34|553.94|557.45|555.05|556.34|553.94|0
1652883450000|2022-05-18 14:17:30|555.6|553.2|556.16|553.76|556.16|553.76|555.6|553.2|0
1652883460000|2022-05-18 14:17:40|556.44|554.04|555.97|553.57|556.44|554.04|555.79|553.39|0
1652883470000|2022-05-18 14:17:50|556.16|553.76|556.71|554.31|556.71|554.31|556.16|553.76|0
1652883480000|2022-05-18 14:18:00|556.34|553.94|556.52|554.12|556.71|554.31|556.34|553.94|0
1652883490000|2022-05-18 14:18:10|556.34|553.94|555.42|553.02|556.34|553.94|555.42|553.02|0
1652883500000|2022-05-18 14:18:20|554.86|552.46|554.12|551.72|554.86|552.46|554.12|551.72|0
1652883510000|2022-05-18 14:18:30|554.31|551.91|555.79|553.39|555.79|553.39|554.31|551.91|0
1652883520000|2022-05-18 14:18:40|555.42|553.02|555.79|553.39|555.79|553.39|555.42|553.02|0
1652883530000|2022-05-18 14:18:50|555.42|553.02|555.6|553.2|555.6|553.2|555.14|552.74|0
1652883540000|2022-05-18 14:19:00|555.97|553.57|556.52|554.12|556.52|554.12|555.97|553.57|0
1652883550000|2022-05-18 14:19:10|557.45|555.05|557.45|555.05|557.82|555.42|557.45|555.05|0
1652883560000|2022-05-18 14:19:20|557.08|554.68|557.08|554.68|557.26|554.86|557.08|554.68|0
1652883570000|2022-05-18 14:19:30|557.26|554.86|558.19|555.79|558.56|556.16|557.26|554.86|0
1652883580000|2022-05-18 14:19:40|558|555.6|557.45|555.05|558|555.6|557.45|555.05|0
1652883590000|2022-05-18 14:19:50|557.63|555.23|556.89|554.49|557.63|555.23|556.71|554.31|0
1652883600000|2022-05-18 14:20:00|557.26|554.86|557.82|555.42|558.19|555.79|557.26|554.86|0
1652883610000|2022-05-18 14:20:10|557.45|555.05|556.52|554.12|557.45|555.05|556.52|554.12|0
1652883620000|2022-05-18 14:20:20|556.71|554.31|555.05|552.65|556.71|554.31|555.05|552.65|0
1652883630000|2022-05-18 14:20:30|554.86|552.46|555.05|552.65|555.05|552.65|554.49|552.09|0
1652883640000|2022-05-18 14:20:40|554.68|552.28|554.68|552.28|555.05|552.65|554.68|552.28|0
1652883650000|2022-05-18 14:20:50|554.86|552.46|554.68|552.28|555.05|552.65|554.68|552.28|0
1652883660000|2022-05-18 14:21:00|554.86|552.46|554.68|552.28|554.86|552.46|554.12|551.72|0
1652883670000|2022-05-18 14:21:10|554.86|552.46|554.12|551.72|554.86|552.46|554.12|551.72|0
1652883680000|2022-05-18 14:21:20|554.31|551.91|553.85|551.45|554.31|551.91|553.76|551.36|0
1652883690000|2022-05-18 14:21:30|554.12|551.72|555.05|552.65|555.05|552.65|554.12|551.72|0
1652883700000|2022-05-18 14:21:40|554.68|552.28|555.42|553.02|555.42|553.02|554.68|552.28|0
1652883710000|2022-05-18 14:21:50|555.6|553.2|556.34|553.94|556.52|554.12|555.6|553.2|0
1652883720000|2022-05-18 14:22:00|556.71|554.31|555.05|552.65|556.71|554.31|555.05|552.65|0
1652883730000|2022-05-18 14:22:10|554.68|552.28|555.23|552.83|555.23|552.83|554.68|552.28|0
1652883740000|2022-05-18 14:22:20|555.41|553.01|555.23|552.83|555.97|553.57|555.23|552.83|0
1652883750000|2022-05-18 14:22:30|555.6|553.2|555.23|552.83|555.78|553.38|555.23|552.83|0
1652883760000|2022-05-18 14:22:40|555.78|553.38|555.6|553.2|555.78|553.38|555.6|553.2|0
1652883770000|2022-05-18 14:22:50|555.78|553.38|556.15|553.75|556.34|553.94|555.78|553.38|0
1652883780000|2022-05-18 14:23:00|556.52|554.12|557.26|554.86|557.26|554.86|556.52|554.12|0
1652883790000|2022-05-18 14:23:10|556.89|554.49|557.08|554.68|557.45|555.05|556.89|554.49|0
1652883800000|2022-05-18 14:23:20|557.63|555.23|556.89|554.49|557.63|555.23|556.71|554.31|0
1652883810000|2022-05-18 14:23:30|557.08|554.68|557.63|555.23|557.63|555.23|557.08|554.68|0
1652883820000|2022-05-18 14:23:40|557.82|555.42|557.82|555.42|558.19|555.79|557.82|555.42|0
1652883830000|2022-05-18 14:23:50|558.19|555.79|559.3|556.9|559.3|556.9|558.19|555.79|0
1652883840000|2022-05-18 14:24:00|559.85|557.45|560.22|557.82|560.41|558.01|559.85|557.45|0
1652883850000|2022-05-18 14:24:10|560.78|558.38|559.3|556.9|561.34|558.94|559.3|556.9|0
1652883860000|2022-05-18 14:24:20|558.74|556.34|558.56|556.16|558.74|556.34|557.45|555.05|0
1652883870000|2022-05-18 14:24:30|558.93|556.53|558.37|555.97|558.93|556.53|558.19|555.79|0
1652883880000|2022-05-18 14:24:40|558.19|555.79|558.56|556.16|558.56|556.16|557.63|555.23|0
1652883890000|2022-05-18 14:24:50|558|555.6|558.37|555.97|558.56|556.16|558|555.6|0
1652883900000|2022-05-18 14:25:00|558.19|555.79|558.56|556.16|558.74|556.34|558.19|555.79|0
1652883910000|2022-05-18 14:25:10|558.37|555.97|557.26|554.86|558.56|556.16|557.26|554.86|0
1652883920000|2022-05-18 14:25:20|557.63|555.23|557.63|555.23|557.82|555.42|557.63|555.23|0
1652883930000|2022-05-18 14:25:30|557.45|555.05|557.63|555.23|557.63|555.23|557.26|554.86|0
1652883940000|2022-05-18 14:25:40|557.45|555.05|557.63|555.23|557.63|555.23|557.45|555.05|0
1652883950000|2022-05-18 14:25:50|557.82|555.42|558.19|555.79|558.19|555.79|557.82|555.42|0
1652883960000|2022-05-18 14:26:00|558.74|556.34|556.52|554.12|558.74|556.34|556.52|554.12|0
1652883970000|2022-05-18 14:26:10|555.6|553.2|555.23|552.83|555.78|553.38|555.04|552.64|0
1652883980000|2022-05-18 14:26:20|556.15|553.75|555.97|553.57|556.34|553.94|555.97|553.57|0
1652883990000|2022-05-18 14:26:30|556.89|554.49|556.34|553.94|556.89|554.49|556.34|553.94|0
1652884000000|2022-05-18 14:26:40|556.89|554.49|556.52|554.12|556.89|554.49|556.52|554.12|0
1652884010000|2022-05-18 14:26:50|556.34|553.94|556.52|554.12|556.52|554.12|555.97|553.57|0
1652884020000|2022-05-18 14:27:00|557.08|554.68|557.73|555.33|557.73|555.33|557.08|554.68|0
1652884030000|2022-05-18 14:27:10|557.82|555.42|558.56|556.16|558.56|556.16|557.82|555.42|0
1652884040000|2022-05-18 14:27:20|558|555.6|557.63|555.23|558.19|555.79|557.63|555.23|0
1652884050000|2022-05-18 14:27:30|557.45|555.05|557.63|555.23|557.63|555.23|557.26|554.86|0
1652884060000|2022-05-18 14:27:40|557.45|555.05|557.54|555.14|557.63|555.23|557.45|555.05|0
1652884070000|2022-05-18 14:27:50|557.26|554.86|557.26|554.86|557.26|554.86|557.08|554.68|0
1652884080000|2022-05-18 14:28:00|557.45|555.05|557.17|554.77|557.45|555.05|556.89|554.49|0
1652884090000|2022-05-18 14:28:10|557.45|555.05|558.37|555.97|558.37|555.97|557.45|555.05|0
1652884100000|2022-05-18 14:28:20|558.19|555.79|559.11|556.71|559.11|556.71|558.19|555.79|0
1652884110000|2022-05-18 14:28:30|558.56|556.16|557.82|555.42|558.56|556.16|557.82|555.42|0
1652884120000|2022-05-18 14:28:40|558.56|556.16|558.37|555.97|558.56|556.16|558.37|555.97|0
1652884130000|2022-05-18 14:28:50|558.93|556.53|559.48|557.08|559.48|557.08|558.93|556.53|0
1652884140000|2022-05-18 14:29:00|560.04|557.64|559.48|557.08|560.04|557.64|559.3|556.9|0
1652884150000|2022-05-18 14:29:10|560.13|557.73|560.04|557.64|560.22|557.82|559.85|557.45|0
1652884160000|2022-05-18 14:29:20|559.85|557.45|561.34|558.94|561.34|558.94|559.85|557.45|0
1652884170000|2022-05-18 14:29:30|562.45|560.05|563.19|560.79|563.19|560.79|562.45|560.05|0
1652884180000|2022-05-18 14:29:40|563.38|560.98|563.01|560.61|563.38|560.98|563.01|560.61|0
1652884190000|2022-05-18 14:29:50|562.82|560.42|564.68|562.28|564.68|562.28|562.82|560.42|0
1652884200000|2022-05-18 14:30:00|565.24|562.84|565.99|563.59|565.99|563.59|565.24|562.84|0
1652884210000|2022-05-18 14:30:10|565.61|563.21|565.06|562.66|566.55|564.15|565.06|562.66|0
1652884220000|2022-05-18 14:30:20|564.87|562.47|564.12|561.72|565.24|562.84|564.12|561.72|0
1652884230000|2022-05-18 14:30:30|563.94|561.54|563.38|560.98|563.94|561.54|563.38|560.98|0
1652884240000|2022-05-18 14:30:40|563.19|560.79|563.19|560.79|563.19|560.79|562.64|560.24|0
1652884250000|2022-05-18 14:30:50|562.92|560.52|563.01|560.61|563.01|560.61|562.82|560.42|0
1652884260000|2022-05-18 14:31:00|563.19|560.79|563.01|560.61|563.19|560.79|562.45|560.05|0
1652884270000|2022-05-18 14:31:10|562.82|560.42|563.94|561.54|563.94|561.54|562.82|560.42|0
1652884280000|2022-05-18 14:31:20|564.12|561.72|564.5|562.1|564.5|562.1|563.94|561.54|0
1652884290000|2022-05-18 14:31:30|564.31|561.91|563.94|561.54|564.68|562.28|563.94|561.54|0
1652884300000|2022-05-18 14:31:40|563.57|561.17|564.68|562.28|564.68|562.28|563.57|561.17|0
1652884310000|2022-05-18 14:31:50|564.87|562.47|564.31|561.91|564.97|562.57|564.31|561.91|0
1652884320000|2022-05-18 14:32:00|564.12|561.72|564.68|562.28|564.68|562.28|563.85|561.45|0
1652884330000|2022-05-18 14:32:10|564.87|562.47|565.43|563.03|565.43|563.03|564.87|562.47|0
1652884340000|2022-05-18 14:32:20|565.24|562.84|565.99|563.59|565.99|563.59|565.24|562.84|0
1652884350000|2022-05-18 14:32:30|566.17|563.77|565.61|563.21|566.36|563.96|565.61|563.21|0
1652884360000|2022-05-18 14:32:40|565.43|563.03|565.8|563.4|565.8|563.4|565.43|563.03|0
1652884370000|2022-05-18 14:32:50|565.43|563.03|565.61|563.21|565.8|563.4|565.43|563.03|0
1652884380000|2022-05-18 14:33:00|565.99|563.59|565.01|562.61|566.17|563.77|565.01|562.61|0
1652884390000|2022-05-18 14:33:10|564.92|562.52|563.88|561.48|564.92|562.52|563.88|561.48|0
1652884400000|2022-05-18 14:33:20|564.07|561.67|564.44|562.04|564.44|562.04|564.07|561.67|0
1652884410000|2022-05-18 14:33:30|564.07|561.67|563.88|561.48|564.07|561.67|563.51|561.11|0
1652884420000|2022-05-18 14:33:40|563.7|561.3|562.58|560.18|563.7|561.3|562.58|560.18|0
1652884430000|2022-05-18 14:33:50|562.39|559.99|562.77|560.37|562.77|560.37|562.21|559.81|0
1652884440000|2022-05-18 14:34:00|563.51|561.11|563.33|560.93|563.51|561.11|562.95|560.55|0
1652884450000|2022-05-18 14:34:10|563.51|561.11|564.26|561.86|564.26|561.86|563.51|561.11|0
1652884460000|2022-05-18 14:34:20|564.44|562.04|564.44|562.04|564.63|562.23|564.44|562.04|0
1652884470000|2022-05-18 14:34:30|564.07|561.67|564.07|561.67|564.44|562.04|563.7|561.3|0
1652884480000|2022-05-18 14:34:40|564.26|561.86|564.07|561.67|564.26|561.86|563.88|561.48|0
1652884490000|2022-05-18 14:34:50|563.88|561.48|563.88|561.48|564.07|561.67|563.88|561.48|0
1652884500000|2022-05-18 14:35:00|564.07|561.67|564.44|562.04|564.63|562.23|564.07|561.67|0
1652884510000|2022-05-18 14:35:10|564.63|562.23|565|562.6|565|562.6|564.44|562.04|0
1652884520000|2022-05-18 14:35:20|565.19|562.79|565.29|562.89|565.29|562.89|565|562.6|0
1652884530000|2022-05-18 14:35:30|565.38|562.98|566.31|563.91|566.31|563.91|565|562.6|0
1652884540000|2022-05-18 14:35:40|566.5|564.1|566.31|563.91|566.5|564.1|566.04|563.64|0
1652884550000|2022-05-18 14:35:50|565.75|563.35|566.13|563.73|566.31|563.91|565.75|563.35|0
1652884560000|2022-05-18 14:36:00|566.04|563.64|566.5|564.1|566.5|564.1|565.56|563.16|0
1652884570000|2022-05-18 14:36:10|566.31|563.91|565.38|562.98|566.31|563.91|565.38|562.98|0
1652884580000|2022-05-18 14:36:20|565.56|563.16|565.38|562.98|565.56|563.16|564.82|562.42|0
1652884590000|2022-05-18 14:36:30|565.19|562.79|565.19|562.79|565.29|562.89|565.19|562.79|0
1652884600000|2022-05-18 14:36:40|565|562.6|566.92|564.52|566.92|564.52|565|562.6|0
1652884610000|2022-05-18 14:36:50|566.18|563.78|566.74|564.34|566.74|564.34|566.09|563.69|0
1652884620000|2022-05-18 14:37:00|566.56|564.16|566.18|563.78|566.74|564.34|566.18|563.78|0
1652884630000|2022-05-18 14:37:10|565.81|563.41|566.56|564.16|566.56|564.16|565.62|563.22|0
1652884640000|2022-05-18 14:37:20|566.37|563.97|565.81|563.41|566.37|563.97|565.81|563.41|0
1652884650000|2022-05-18 14:37:30|566.37|563.97|566.56|564.16|566.56|564.16|566.37|563.97|0
1652884660000|2022-05-18 14:37:40|566.74|564.34|566.56|564.16|566.74|564.34|566.56|564.16|0
1652884670000|2022-05-18 14:37:50|566|563.6|566.56|564.16|566.56|564.16|566|563.6|0
1652884680000|2022-05-18 14:38:00|566.74|564.34|567.31|564.91|567.31|564.91|566.74|564.34|0
1652884690000|2022-05-18 14:38:10|566.74|564.34|566.37|563.97|566.74|564.34|566.18|563.78|0
1652884700000|2022-05-18 14:38:20|566.18|563.78|565.44|563.04|566.18|563.78|565.44|563.04|0
1652884710000|2022-05-18 14:38:30|564.88|562.48|564.88|562.48|564.88|562.48|564.5|562.1|0
1652884730000|2022-05-18 14:38:50|565.44|563.04|565.62|563.22|565.62|563.22|565.44|563.04|0
1652884740000|2022-05-18 14:39:00|566|563.6|564.32|561.92|566|563.6|564.32|561.92|0
1652884750000|2022-05-18 14:39:10|564.88|562.48|564.32|561.92|564.88|562.48|564.32|561.92|0
1652884760000|2022-05-18 14:39:20|565.81|563.41|565.81|563.41|566.37|563.97|565.81|563.41|0
1652884770000|2022-05-18 14:39:30|566.18|563.78|565.44|563.04|566.18|563.78|565.44|563.04|0
1652884780000|2022-05-18 14:39:40|565.25|562.85|564.5|562.1|565.25|562.85|564.5|562.1|0
1652884790000|2022-05-18 14:39:50|564.31|561.91|563.94|561.54|564.31|561.91|563.94|561.54|0
1652884800000|2022-05-18 14:40:00|564.13|561.73|564.31|561.91|564.5|562.1|564.13|561.73|0
1652884810000|2022-05-18 14:40:10|563.94|561.54|564.69|562.29|564.87|562.47|563.94|561.54|0
1652884820000|2022-05-18 14:40:20|565.06|562.66|565.62|563.22|565.62|563.22|564.87|562.47|0
1652884830000|2022-05-18 14:40:30|566.18|563.78|566.18|563.78|566.37|563.97|566.18|563.78|0
1652884840000|2022-05-18 14:40:40|566.56|564.16|565.81|563.41|566.56|564.16|565.81|563.41|0
1652884850000|2022-05-18 14:40:50|566.18|563.78|565.81|563.41|566.37|563.97|565.81|563.41|0
1652884860000|2022-05-18 14:41:00|566|563.6|566.37|563.97|566.37|563.97|566|563.6|0
1652884870000|2022-05-18 14:41:10|566.18|563.78|565.62|563.22|566.18|563.78|565.62|563.22|0
1652884880000|2022-05-18 14:41:20|565.43|563.03|564.5|562.1|565.43|563.03|564.5|562.1|0
1652884890000|2022-05-18 14:41:30|564.69|562.29|564.31|561.91|565.06|562.66|564.31|561.91|0
1652884900000|2022-05-18 14:41:40|563.75|561.35|563.57|561.17|563.94|561.54|563.57|561.17|0
1652884910000|2022-05-18 14:41:50|563.75|561.35|562.64|560.24|563.75|561.35|562.64|560.24|0
1652884920000|2022-05-18 14:42:00|562.82|560.42|564.31|561.91|564.31|561.91|562.82|560.42|0
1652884930000|2022-05-18 14:42:10|563.94|561.54|563.75|561.35|563.94|561.54|563.75|561.35|0
1652884940000|2022-05-18 14:42:20|564.31|561.91|563.94|561.54|564.31|561.91|563.94|561.54|0
1652884950000|2022-05-18 14:42:30|563.38|560.98|563.19|560.79|563.57|561.17|563.19|560.79|0
1652884960000|2022-05-18 14:42:40|563.66|561.26|563.75|561.35|563.75|561.35|563.57|561.17|0
1652884970000|2022-05-18 14:42:50|564.13|561.73|563.94|561.54|564.13|561.73|563.57|561.17|0
1652884980000|2022-05-18 14:43:00|563.38|560.98|563.57|561.17|563.57|561.17|563.19|560.79|0
1652884990000|2022-05-18 14:43:10|563.19|560.79|563.75|561.35|563.75|561.35|563.19|560.79|0
1652885000000|2022-05-18 14:43:20|563.57|561.17|563.01|560.61|563.57|561.17|563.01|560.61|0
1652885010000|2022-05-18 14:43:30|563.19|560.79|563.57|561.17|563.57|561.17|563.19|560.79|0
1652885020000|2022-05-18 14:43:40|563.94|561.54|563.38|560.98|563.94|561.54|563.38|560.98|0
1652885030000|2022-05-18 14:43:50|563.19|560.79|563.57|561.17|563.57|561.17|563.19|560.79|0
1652885040000|2022-05-18 14:44:00|563.75|561.35|563.75|561.35|563.94|561.54|563.57|561.17|0
1652885050000|2022-05-18 14:44:10|563.94|561.54|564.13|561.73|564.5|562.1|563.94|561.54|0
1652885060000|2022-05-18 14:44:20|563.94|561.54|563.38|560.98|563.94|561.54|563.38|560.98|0
1652885070000|2022-05-18 14:44:30|563.19|560.79|563.57|561.17|563.94|561.54|563.19|560.79|0
1652885080000|2022-05-18 14:44:40|562.82|560.42|563.75|561.35|563.75|561.35|562.82|560.42|0
1652885090000|2022-05-18 14:44:50|563.94|561.54|563.94|561.54|564.13|561.73|563.94|561.54|0
1652885100000|2022-05-18 14:45:00|564.5|562.1|564.87|562.47|564.87|562.47|564.5|562.1|0
1652885110000|2022-05-18 14:45:10|565.06|562.66|565.62|563.22|565.62|563.22|565.06|562.66|0
1652885120000|2022-05-18 14:45:20|565.43|563.03|565.34|562.94|565.43|563.03|565.25|562.85|0
1652885130000|2022-05-18 14:45:30|565.25|562.85|565.62|563.22|565.62|563.22|565.25|562.85|0
1652885140000|2022-05-18 14:45:40|565.81|563.41|566.37|563.97|566.37|563.97|565.62|563.22|0
1652885150000|2022-05-18 14:45:50|566.18|563.78|565.53|563.13|566.18|563.78|565.53|563.13|0
1652885160000|2022-05-18 14:46:00|565.25|562.85|563.48|561.08|565.25|562.85|563.48|561.08|0
1652885170000|2022-05-18 14:46:10|563.29|560.89|562.45|560.05|563.29|560.89|562.26|559.86|0
1652885180000|2022-05-18 14:46:20|562.08|559.68|562.45|560.05|562.63|560.23|562.08|559.68|0
1652885190000|2022-05-18 14:46:30|562.08|559.68|561.14|558.74|562.08|559.68|561.14|558.74|0
1652885200000|2022-05-18 14:46:40|560.59|558.19|561.33|558.93|561.52|559.12|560.59|558.19|0
1652885210000|2022-05-18 14:46:50|561.7|559.3|562.36|559.96|562.36|559.96|561.7|559.3|0
1652885220000|2022-05-18 14:47:00|561.89|559.49|563.01|560.61|563.01|560.61|561.89|559.49|0
1652885230000|2022-05-18 14:47:10|563.19|560.79|563.1|560.7|563.19|560.79|562.82|560.42|0
1652885240000|2022-05-18 14:47:20|562.82|560.42|562.82|560.42|563.38|560.98|562.82|560.42|0
1652885250000|2022-05-18 14:47:30|563.01|560.61|562.63|560.23|563.01|560.61|562.63|560.23|0
1652885260000|2022-05-18 14:47:40|562.08|559.68|562.08|559.68|562.08|559.68|561.89|559.49|0
1652885270000|2022-05-18 14:47:50|562.26|559.86|562.45|560.05|563.01|560.61|562.26|559.86|0
1652885280000|2022-05-18 14:48:00|562.26|559.86|562.08|559.68|562.26|559.86|561.89|559.49|0
1652885290000|2022-05-18 14:48:10|561.89|559.49|562.07|559.67|562.45|560.05|561.89|559.49|0
1652885300000|2022-05-18 14:48:20|561.89|559.49|561.52|559.12|561.89|559.49|561.52|559.12|0
1652885310000|2022-05-18 14:48:30|561.33|558.93|559.47|557.07|561.33|558.93|559.47|557.07|0
1652885320000|2022-05-18 14:48:40|558.73|556.33|559.1|556.7|559.1|556.7|558.73|556.33|0
1652885330000|2022-05-18 14:48:50|559.66|557.26|559.84|557.44|560.21|557.81|559.66|557.26|0
1652885340000|2022-05-18 14:49:00|560.59|558.19|561.33|558.93|561.33|558.93|560.59|558.19|0
1652885350000|2022-05-18 14:49:10|561.14|558.74|561.14|558.74|561.14|558.74|560.96|558.56|0
1652885360000|2022-05-18 14:49:20|560.96|558.56|561.14|558.74|561.14|558.74|560.5|558.1|0
1652885370000|2022-05-18 14:49:30|561.7|559.3|561.52|559.12|561.7|559.3|561.52|559.12|0
1652885380000|2022-05-18 14:49:40|562.07|559.67|561.89|559.49|562.07|559.67|561.7|559.3|0
1652885390000|2022-05-18 14:49:50|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1652885400000|2022-05-18 14:50:00|561.33|558.93|561.52|559.12|561.89|559.49|561.33|558.93|0
1652885410000|2022-05-18 14:50:10|561.7|559.3|562.45|560.05|562.45|560.05|561.7|559.3|0
1652885420000|2022-05-18 14:50:20|562.82|560.42|563.94|561.54|563.94|561.54|562.82|560.42|0
1652885430000|2022-05-18 14:50:30|563.38|560.98|562.82|560.42|563.38|560.98|562.63|560.23|0
1652885440000|2022-05-18 14:50:40|563.38|560.98|563.75|561.35|563.75|561.35|563.38|560.98|0
1652885450000|2022-05-18 14:50:50|563.38|560.98|563.75|561.35|563.75|561.35|563.38|560.98|0
1652885460000|2022-05-18 14:51:00|563.57|561.17|563.94|561.54|563.94|561.54|563.38|560.98|0
1652885470000|2022-05-18 14:51:10|564.5|562.1|564.12|561.72|564.5|562.1|564.12|561.72|0
1652885480000|2022-05-18 14:51:20|564.5|562.1|564.5|562.1|564.5|562.1|564.12|561.72|0
1652885490000|2022-05-18 14:51:30|564.31|561.91|564.12|561.72|564.41|562.01|564.12|561.72|0
1652885500000|2022-05-18 14:51:40|563.75|561.35|563.75|561.35|563.75|561.35|563.19|560.79|0
1652885510000|2022-05-18 14:51:50|563.94|561.54|563.38|560.98|563.94|561.54|563.19|560.79|0
1652885520000|2022-05-18 14:52:00|563.56|561.16|563.01|560.61|563.56|561.16|563.01|560.61|0
1652885530000|2022-05-18 14:52:10|563.19|560.79|563.75|561.35|563.75|561.35|563.19|560.79|0
1652885540000|2022-05-18 14:52:20|563.66|561.26|564.31|561.91|564.31|561.91|563.38|560.98|0
1652885550000|2022-05-18 14:52:30|564.5|562.1|564.87|562.47|564.87|562.47|564.5|562.1|0
1652885560000|2022-05-18 14:52:40|564.31|561.91|564.31|561.91|564.31|561.91|563.75|561.35|0
1652885570000|2022-05-18 14:52:50|564.68|562.28|565.43|563.03|565.43|563.03|564.68|562.28|0
1652885580000|2022-05-18 14:53:00|565.62|563.22|564.31|561.91|565.62|563.22|564.31|561.91|0
1652885590000|2022-05-18 14:53:10|564.87|562.47|564.59|562.19|565.24|562.84|564.59|562.19|0
1652885600000|2022-05-18 14:53:20|564.03|561.63|564.31|561.91|564.5|562.1|564.03|561.63|0
1652885610000|2022-05-18 14:53:30|564.12|561.72|564.12|561.72|564.5|562.1|564.12|561.72|0
1652885620000|2022-05-18 14:53:40|563.75|561.35|564.41|562.01|564.41|562.01|563.75|561.35|0
1652885630000|2022-05-18 14:53:50|564.68|562.28|564.31|561.91|565.06|562.66|564.31|561.91|0
1652885640000|2022-05-18 14:54:00|564.12|561.72|563.19|560.79|564.12|561.72|563.19|560.79|0
1652885650000|2022-05-18 14:54:10|563.38|560.98|563|560.6|563.38|560.98|563|560.6|0
1652885660000|2022-05-18 14:54:20|563.19|560.79|563.94|561.54|563.94|561.54|563.19|560.79|0
1652885670000|2022-05-18 14:54:30|563.56|561.16|563.94|561.54|563.94|561.54|563.56|561.16|0
1652885680000|2022-05-18 14:54:40|564.5|562.1|564.87|562.47|564.87|562.47|564.5|562.1|0
1652885690000|2022-05-18 14:54:50|564.68|562.28|564.12|561.72|564.68|562.28|564.12|561.72|0
1652885700000|2022-05-18 14:55:00|564.5|562.1|565.06|562.66|565.06|562.66|564.5|562.1|0
1652885710000|2022-05-18 14:55:10|565.43|563.03|565.24|562.84|565.62|563.22|565.06|562.66|0
1652885720000|2022-05-18 14:55:20|565.06|562.66|565.24|562.84|565.24|562.84|565.06|562.66|0
1652885730000|2022-05-18 14:55:30|564.5|562.1|564.31|561.91|564.5|562.1|564.31|561.91|0
1652885740000|2022-05-18 14:55:40|564.12|561.72|564.12|561.72|564.12|561.72|563.94|561.54|0
1652885750000|2022-05-18 14:55:50|564.87|562.47|565.43|563.03|565.43|563.03|564.87|562.47|0
1652885760000|2022-05-18 14:56:00|565.62|563.22|565.62|563.22|565.62|563.22|565.06|562.66|0
1652885770000|2022-05-18 14:56:10|565.24|562.84|565.8|563.4|565.8|563.4|565.24|562.84|0
1652885780000|2022-05-18 14:56:20|565.99|563.59|565.43|563.03|565.99|563.59|565.43|563.03|0
1652885790000|2022-05-18 14:56:30|565.8|563.4|565.99|563.59|565.99|563.59|565.8|563.4|0
1652885800000|2022-05-18 14:56:40|565.8|563.4|565.06|562.66|565.8|563.4|565.06|562.66|0
1652885810000|2022-05-18 14:56:50|564.68|562.28|564.5|562.1|564.68|562.28|564.31|561.91|0
1652885820000|2022-05-18 14:57:00|564.12|561.72|562.44|560.04|564.12|561.72|562.44|560.04|0
1652885830000|2022-05-18 14:57:10|562.82|560.42|562.63|560.23|563.19|560.79|562.63|560.23|0
1652885840000|2022-05-18 14:57:20|562.82|560.42|562.63|560.23|562.82|560.42|562.44|560.04|0
1652885850000|2022-05-18 14:57:30|562.82|560.42|563.19|560.79|563.19|560.79|562.82|560.42|0
1652885860000|2022-05-18 14:57:40|563.56|561.16|563.19|560.79|563.56|561.16|563.19|560.79|0
1652885870000|2022-05-18 14:57:50|562.63|560.23|562.44|560.04|562.63|560.23|562.26|559.86|0
1652885880000|2022-05-18 14:58:00|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1652885890000|2022-05-18 14:58:10|562.07|559.67|562.07|559.67|562.07|559.67|561.51|559.11|0
1652885900000|2022-05-18 14:58:20|562.26|559.86|562.63|560.23|562.82|560.42|562.26|559.86|0
1652885910000|2022-05-18 14:58:30|563|560.6|563|560.6|563.19|560.79|563|560.6|0
1652885920000|2022-05-18 14:58:40|562.26|559.86|561.7|559.3|562.26|559.86|561.51|559.11|0
1652885930000|2022-05-18 14:58:50|561.89|559.49|562.44|560.04|562.44|560.04|561.8|559.4|0
1652885940000|2022-05-18 14:59:00|562.82|560.42|563|560.6|563|560.6|562.82|560.42|0
1652885950000|2022-05-18 14:59:10|563.56|561.16|562.63|560.23|563.56|561.16|562.63|560.23|0
1652885960000|2022-05-18 14:59:20|563.19|560.79|562.82|560.42|563.19|560.79|562.82|560.42|0
1652885970000|2022-05-18 14:59:30|563.38|560.98|562.82|560.42|563.38|560.98|562.82|560.42|0
1652885980000|2022-05-18 14:59:40|562.44|560.04|562.07|559.67|562.44|560.04|562.07|559.67|0
1652885990000|2022-05-18 14:59:50|562.17|559.77|561.51|559.11|562.17|559.77|561.51|559.11|0
1652886000000|2022-05-18 15:00:00|561.88|559.48|563|560.6|563|560.6|561.88|559.48|0
1652886010000|2022-05-18 15:00:10|563.19|560.79|563|560.6|563.19|560.79|562.44|560.04|0
1652886020000|2022-05-18 15:00:20|562.82|560.42|563.38|560.98|563.38|560.98|562.82|560.42|0
1652886030000|2022-05-18 15:00:30|564.12|561.72|563.38|560.98|564.12|561.72|563.38|560.98|0
1652886040000|2022-05-18 15:00:40|563.56|561.16|563.19|560.79|563.94|561.54|563.19|560.79|0
1652886050000|2022-05-18 15:00:50|563.56|561.16|564.31|561.91|564.31|561.91|563.38|560.98|0
1652886060000|2022-05-18 15:01:00|564.12|561.72|563.93|561.53|564.31|561.91|563.93|561.53|0
1652886070000|2022-05-18 15:01:10|563.56|561.16|563.75|561.35|563.93|561.53|563.56|561.16|0
1652886080000|2022-05-18 15:01:20|563.93|561.53|563.93|561.53|564.31|561.91|563.93|561.53|0
1652886090000|2022-05-18 15:01:30|564.31|561.91|565.62|563.22|565.62|563.22|564.31|561.91|0
1652886100000|2022-05-18 15:01:40|565.8|563.4|565.8|563.4|565.99|563.59|565.43|563.03|0
1652886110000|2022-05-18 15:01:50|565.62|563.22|565.43|563.03|565.99|563.59|565.24|562.84|0
1652886120000|2022-05-18 15:02:00|565.62|563.22|564.31|561.91|565.62|563.22|564.31|561.91|0
1652886130000|2022-05-18 15:02:10|564.97|562.57|564.49|562.09|565.24|562.84|564.49|562.09|0
1652886140000|2022-05-18 15:02:20|564.68|562.28|564.31|561.91|564.68|562.28|564.31|561.91|0
1652886150000|2022-05-18 15:02:30|565.05|562.65|564.87|562.47|565.05|562.65|564.68|562.28|0
1652886160000|2022-05-18 15:02:40|565.43|563.03|565.61|563.21|565.8|563.4|565.43|563.03|0
1652886170000|2022-05-18 15:02:50|565.99|563.59|567.49|565.09|567.49|565.09|565.99|563.59|0
1652886180000|2022-05-18 15:03:00|567.67|565.27|567.11|564.71|567.86|565.46|567.11|564.71|0
1652886190000|2022-05-18 15:03:10|566.74|564.34|566.92|564.52|566.92|564.52|566.74|564.34|0
1652886200000|2022-05-18 15:03:20|567.3|564.9|567.67|565.27|567.67|565.27|567.3|564.9|0
1652886210000|2022-05-18 15:03:30|567.49|565.09|566.74|564.34|567.49|565.09|566.74|564.34|0
1652886220000|2022-05-18 15:03:40|566.55|564.15|566.74|564.34|566.92|564.52|566.36|563.96|0
1652886230000|2022-05-18 15:03:50|567.48|565.08|567.3|564.9|567.48|565.08|567.11|564.71|0
1652886240000|2022-05-18 15:04:00|566.92|564.52|566.55|564.15|566.92|564.52|566.55|564.15|0
1652886250000|2022-05-18 15:04:10|567.11|564.71|567.48|565.08|567.48|565.08|567.11|564.71|0
1652886260000|2022-05-18 15:04:20|567.3|564.9|567.11|564.71|567.67|565.27|567.11|564.71|0
1652886270000|2022-05-18 15:04:30|567.3|564.9|568.23|565.83|568.23|565.83|567.3|564.9|0
1652886280000|2022-05-18 15:04:40|568.61|566.21|567.86|565.46|568.61|566.21|567.86|565.46|0
1652886290000|2022-05-18 15:04:50|567.3|564.9|567.86|565.46|567.86|565.46|566.92|564.52|0
1652886300000|2022-05-18 15:05:00|567.58|565.18|567.48|565.08|567.77|565.37|567.48|565.08|0
1652886310000|2022-05-18 15:05:10|567.86|565.46|568.23|565.83|568.42|566.02|567.86|565.46|0
1652886320000|2022-05-18 15:05:20|567.86|565.46|567.67|565.27|567.86|565.46|567.48|565.08|0
1652886330000|2022-05-18 15:05:30|568.05|565.65|567.86|565.46|568.05|565.65|567.86|565.46|0
1652886340000|2022-05-18 15:05:40|567.48|565.08|567.3|564.9|567.48|565.08|567.3|564.9|0
1652886350000|2022-05-18 15:05:50|567.67|565.27|567.86|565.46|568.23|565.83|567.67|565.27|0
1652886360000|2022-05-18 15:06:00|567.48|565.08|567.48|565.08|567.67|565.27|567.48|565.08|0
1652886370000|2022-05-18 15:06:10|567.11|564.71|567.11|564.71|567.3|564.9|567.11|564.71|0
1652886380000|2022-05-18 15:06:20|566.92|564.52|567.48|565.08|567.67|565.27|566.92|564.52|0
1652886390000|2022-05-18 15:06:30|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1652886400000|2022-05-18 15:06:40|568.8|566.4|570.48|568.08|570.48|568.08|568.8|566.4|0
1652886410000|2022-05-18 15:06:50|570.11|567.71|571.05|568.65|571.05|568.65|570.11|567.71|0
1652886420000|2022-05-18 15:07:00|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1652886430000|2022-05-18 15:07:10|571.99|569.59|571.8|569.4|572.36|569.96|571.8|569.4|0
1652886440000|2022-05-18 15:07:20|571.99|569.59|571.05|568.65|571.99|569.59|571.05|568.65|0
1652886450000|2022-05-18 15:07:30|571.23|568.83|570.3|567.9|571.23|568.83|570.3|567.9|0
1652886460000|2022-05-18 15:07:40|570.11|567.71|570.21|567.81|570.39|567.99|570.11|567.71|0
1652886470000|2022-05-18 15:07:50|569.92|567.52|569.92|567.52|570.11|567.71|569.92|567.52|0
1652886480000|2022-05-18 15:08:00|569.73|567.33|570.3|567.9|570.3|567.9|569.73|567.33|0
1652886490000|2022-05-18 15:08:10|570.48|568.08|570.86|568.46|570.86|568.46|570.48|568.08|0
1652886500000|2022-05-18 15:08:20|570.67|568.27|571.05|568.65|571.05|568.65|570.67|568.27|0
1652886510000|2022-05-18 15:08:30|571.23|568.83|571.42|569.02|571.61|569.21|571.23|568.83|0
1652886520000|2022-05-18 15:08:40|570.67|568.27|571.42|569.02|571.42|569.02|570.67|568.27|0
1652886530000|2022-05-18 15:08:50|571.05|568.65|571.61|569.21|571.61|569.21|571.05|568.65|0
1652886540000|2022-05-18 15:09:00|571.99|569.59|571.23|568.83|571.99|569.59|571.23|568.83|0
1652886550000|2022-05-18 15:09:10|571.61|569.21|571.61|569.21|571.61|569.21|571.23|568.83|0
1652886560000|2022-05-18 15:09:20|571.42|569.02|570.86|568.46|571.42|569.02|570.86|568.46|0
1652886570000|2022-05-18 15:09:30|571.05|568.65|571.05|568.65|571.05|568.65|570.67|568.27|0
1652886580000|2022-05-18 15:09:40|571.23|568.83|571.42|569.02|571.42|569.02|571.23|568.83|0
1652886590000|2022-05-18 15:09:50|571.61|569.21|572.17|569.77|572.17|569.77|571.61|569.21|0
1652886600000|2022-05-18 15:10:00|572.36|569.96|573.68|571.28|573.68|571.28|572.27|569.87|0
1652886610000|2022-05-18 15:10:10|573.87|571.47|573.68|571.28|574.05|571.65|573.49|571.09|0
1652886620000|2022-05-18 15:10:20|573.87|571.47|574.43|572.03|574.43|572.03|573.87|571.47|0
1652886630000|2022-05-18 15:10:30|574.24|571.84|575|572.6|575|572.6|574.24|571.84|0
1652886640000|2022-05-18 15:10:40|574.81|572.41|575|572.6|575|572.6|574.81|572.41|0
1652886650000|2022-05-18 15:10:50|575.19|572.79|575.47|573.07|575.47|573.07|575.19|572.79|0
1652886660000|2022-05-18 15:11:00|575.75|573.35|575|572.6|575.75|573.35|575|572.6|0
1652886670000|2022-05-18 15:11:10|574.43|572.03|574.43|572.03|574.81|572.41|574.24|571.84|0
1652886680000|2022-05-18 15:11:20|574.62|572.22|574.62|572.22|574.81|572.41|574.62|572.22|0
1652886690000|2022-05-18 15:11:30|574.43|572.03|574.53|572.13|574.53|572.13|574.43|572.03|0
1652886700000|2022-05-18 15:11:40|574.62|572.22|574.24|571.84|574.62|572.22|574.24|571.84|0
1652886710000|2022-05-18 15:11:50|574.43|572.03|574.34|571.94|574.43|572.03|574.34|571.94|0
1652886720000|2022-05-18 15:12:00|574.43|572.03|574.62|572.22|574.62|572.22|574.24|571.84|0
1652886730000|2022-05-18 15:12:10|574.43|572.03|574.43|572.03|574.62|572.22|574.43|572.03|0
1652886740000|2022-05-18 15:12:20|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1652886750000|2022-05-18 15:12:30|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1652886760000|2022-05-18 15:12:40|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1652886770000|2022-05-18 15:12:50|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1652886780000|2022-05-18 15:13:00|574.43|572.03|574.43|572.03|574.62|572.22|574.43|572.03|0
1652886790000|2022-05-18 15:13:10|574.62|572.22|574.62|572.22|574.81|572.41|574.43|572.03|0
1652886800000|2022-05-18 15:13:20|574.43|572.03|574.62|572.22|574.62|572.22|574.43|572.03|0
1652886820000|2022-05-18 15:13:40|574.43|572.03|574.62|572.22|574.62|572.22|574.43|572.03|0
1652886830000|2022-05-18 15:13:50|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1652886850000|2022-05-18 15:14:10|574.62|572.22|574.62|572.22|574.62|572.22|574.62|572.22|0
1652886870000|2022-05-18 15:14:30|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1652886880000|2022-05-18 15:14:40|574.24|571.84|574.81|572.41|574.81|572.41|574.24|571.84|0
1652886890000|2022-05-18 15:14:50|575|572.6|574.62|572.22|575|572.6|574.62|572.22|0
1652886900000|2022-05-18 15:15:00|575|572.6|575|572.6|575|572.6|574.81|572.41|0
1652886910000|2022-05-18 15:15:10|574.81|572.41|575|572.6|575|572.6|574.81|572.41|0
1652886920000|2022-05-18 15:15:20|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1652886930000|2022-05-18 15:15:30|575|572.6|574.81|572.41|575|572.6|574.81|572.41|0
1652886940000|2022-05-18 15:15:40|575|572.6|575.18|572.78|575.18|572.78|575|572.6|0
1652886950000|2022-05-18 15:15:50|575|572.6|575|572.6|575|572.6|575|572.6|0
1652886960000|2022-05-18 15:16:00|574.81|572.41|575.37|572.97|575.56|573.16|574.81|572.41|0
1652886970000|2022-05-18 15:16:10|575.56|573.16|576.69|574.29|576.69|574.29|575.56|573.16|0
1652886980000|2022-05-18 15:16:20|576.88|574.48|577.07|574.67|577.07|574.67|576.69|574.29|0
1652886990000|2022-05-18 15:16:30|577.26|574.86|578.39|575.99|578.39|575.99|577.26|574.86|0
1652887000000|2022-05-18 15:16:40|579.15|576.75|579.53|577.13|579.53|577.13|579.15|576.75|0
1652887010000|2022-05-18 15:16:50|578.96|576.56|579.72|577.32|579.72|577.32|578.96|576.56|0
1652887020000|2022-05-18 15:17:00|579.91|577.51|579.91|577.51|579.91|577.51|579.91|577.51|0
1652887030000|2022-05-18 15:17:10|579.63|577.23|579.34|576.94|579.63|577.23|579.34|576.94|0
1652887040000|2022-05-18 15:17:20|579.72|577.32|579.15|576.75|579.72|577.32|579.15|576.75|0
1652887050000|2022-05-18 15:17:30|579.34|576.94|579.53|577.13|579.53|577.13|579.34|576.94|0
1652887060000|2022-05-18 15:17:40|579.91|577.51|579.72|577.32|579.91|577.51|579.72|577.32|0
1652887070000|2022-05-18 15:17:50|579.91|577.51|580.1|577.7|580.29|577.89|579.91|577.51|0
1652887080000|2022-05-18 15:18:00|580.29|577.89|580.47|578.07|580.66|578.26|580.29|577.89|0
1652887090000|2022-05-18 15:18:10|580.29|577.89|580.47|578.07|580.47|578.07|580.29|577.89|0
1652887100000|2022-05-18 15:18:20|580.66|578.26|580.47|578.07|580.66|578.26|580.47|578.07|0
1652887110000|2022-05-18 15:18:30|580.66|578.26|580.29|577.89|580.66|578.26|580.29|577.89|0
1652887120000|2022-05-18 15:18:40|580.66|578.26|581.42|579.02|581.42|579.02|580.66|578.26|0
1652887130000|2022-05-18 15:18:50|581.23|578.83|581.8|579.4|581.8|579.4|581.23|578.83|0
1652887140000|2022-05-18 15:19:00|581.23|578.83|580.85|578.45|581.23|578.83|580.66|578.26|0
1652887150000|2022-05-18 15:19:10|581.04|578.64|580.85|578.45|581.04|578.64|580.85|578.45|0
1652887160000|2022-05-18 15:19:20|581.04|578.64|580.1|577.7|581.04|578.64|580.1|577.7|0
1652887170000|2022-05-18 15:19:30|580.28|577.88|580.28|577.88|580.28|577.88|580.28|577.88|0
1652887180000|2022-05-18 15:19:40|580.47|578.07|579.91|577.51|580.66|578.26|579.91|577.51|0
1652887190000|2022-05-18 15:19:50|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1652887200000|2022-05-18 15:20:00|579.91|577.51|580.85|578.45|581.04|578.64|579.91|577.51|0
1652887210000|2022-05-18 15:20:10|581.23|578.83|581.61|579.21|581.61|579.21|581.23|578.83|0
1652887220000|2022-05-18 15:20:20|581.8|579.4|581.99|579.59|581.99|579.59|581.61|579.21|0
1652887230000|2022-05-18 15:20:30|582.37|579.97|582.75|580.35|582.94|580.54|582.37|579.97|0
1652887240000|2022-05-18 15:20:40|582.56|580.16|581.42|579.02|582.75|580.35|581.42|579.02|0
1652887250000|2022-05-18 15:20:50|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1652887260000|2022-05-18 15:21:00|581.61|579.21|581.99|579.59|581.99|579.59|581.61|579.21|0
1652887270000|2022-05-18 15:21:10|582.56|580.16|582.94|580.54|582.94|580.54|582.56|580.16|0
1652887280000|2022-05-18 15:21:20|583.13|580.73|583.13|580.73|583.13|580.73|583.13|580.73|0
1652887290000|2022-05-18 15:21:30|583.32|580.92|583.13|580.73|583.32|580.92|583.13|580.73|0
1652887300000|2022-05-18 15:21:40|582.94|580.54|582.94|580.54|582.94|580.54|582.94|580.54|0
1652887310000|2022-05-18 15:21:50|583.13|580.73|583.51|581.11|583.51|581.11|583.13|580.73|0
1652887320000|2022-05-18 15:22:00|583.7|581.3|583.7|581.3|583.7|581.3|583.51|581.11|0
1652887330000|2022-05-18 15:22:10|583.89|581.49|583.7|581.3|584.08|581.68|583.7|581.3|0
1652887340000|2022-05-18 15:22:20|584.08|581.68|583.32|580.92|584.08|581.68|583.32|580.92|0
1652887350000|2022-05-18 15:22:30|583.13|580.73|583.51|581.11|583.51|581.11|582.94|580.54|0
1652887360000|2022-05-18 15:22:40|583.7|581.3|583.32|580.92|583.7|581.3|583.32|580.92|0
1652887370000|2022-05-18 15:22:50|583.13|580.73|583.51|581.11|583.51|581.11|583.13|580.73|0
1652887380000|2022-05-18 15:23:00|583.7|581.3|584.08|581.68|584.27|581.87|583.7|581.3|0
1652887390000|2022-05-18 15:23:10|584.46|582.06|585.22|582.82|585.6|583.2|584.46|582.06|0
1652887400000|2022-05-18 15:23:20|584.46|582.06|584.27|581.87|585.03|582.63|584.27|581.87|0
1652887410000|2022-05-18 15:23:30|583.7|581.3|584.08|581.68|584.08|581.68|583.7|581.3|0
1652887420000|2022-05-18 15:23:40|583.7|581.3|584.84|582.44|584.84|582.44|583.7|581.3|0
1652887430000|2022-05-18 15:23:50|585.22|582.82|585.03|582.63|585.22|582.82|584.84|582.44|0
1652887440000|2022-05-18 15:24:00|585.22|582.82|585.6|583.2|585.6|583.2|585.22|582.82|0
1652887450000|2022-05-18 15:24:10|585.79|583.39|586.74|584.34|586.74|584.34|585.79|583.39|0
1652887460000|2022-05-18 15:24:20|584.61|582.21|587.61|585.21|587.61|585.21|584.23|581.83|0
1652887470000|2022-05-18 15:24:30|588.56|586.16|587.99|585.59|588.56|586.16|587.99|585.59|0
1652887480000|2022-05-18 15:24:40|588.28|585.88|588.37|585.97|588.37|585.97|588.18|585.78|0
1652887490000|2022-05-18 15:24:50|588.18|585.78|588.18|585.78|588.18|585.78|587.99|585.59|0
1652887500000|2022-05-18 15:25:00|588.37|585.97|587.99|585.59|588.37|585.97|587.99|585.59|0
1652887510000|2022-05-18 15:25:10|587.23|584.83|587.42|585.02|587.8|585.4|587.23|584.83|0
1652887520000|2022-05-18 15:25:20|587.04|584.64|586.47|584.07|587.04|584.64|586.47|584.07|0
1652887530000|2022-05-18 15:25:30|586.28|583.88|585.52|583.12|586.28|583.88|585.52|583.12|0
1652887540000|2022-05-18 15:25:40|585.33|582.93|584.95|582.55|585.33|582.93|584.76|582.36|0
1652887550000|2022-05-18 15:25:50|585.14|582.74|585.52|583.12|585.52|583.12|585.14|582.74|0
1652887560000|2022-05-18 15:26:00|585.71|583.31|585.71|583.31|585.9|583.5|585.71|583.31|0
1652887570000|2022-05-18 15:26:10|585.52|583.12|586.47|584.07|586.47|584.07|585.52|583.12|0
1652887580000|2022-05-18 15:26:20|586.66|584.26|587.04|584.64|587.04|584.64|586.66|584.26|0
1652887590000|2022-05-18 15:26:30|587.23|584.83|586.66|584.26|587.23|584.83|586.66|584.26|0
1652887600000|2022-05-18 15:26:40|586.85|584.45|587.14|584.74|587.23|584.83|586.85|584.45|0
1652887610000|2022-05-18 15:26:50|587.04|584.64|586.66|584.26|587.04|584.64|586.66|584.26|0
1652887620000|2022-05-18 15:27:00|586.47|584.07|586.66|584.26|586.85|584.45|586.47|584.07|0
1652887630000|2022-05-18 15:27:10|586.85|584.45|586.47|584.07|586.85|584.45|586.47|584.07|0
1652887640000|2022-05-18 15:27:20|586.28|583.88|586.66|584.26|586.66|584.26|586.28|583.88|0
1652887650000|2022-05-18 15:27:30|586.85|584.45|588.18|585.78|588.18|585.78|586.85|584.45|0
1652887660000|2022-05-18 15:27:40|588.37|585.97|587.04|584.64|588.37|585.97|587.04|584.64|0
1652887670000|2022-05-18 15:27:50|587.23|584.83|587.61|585.21|587.61|585.21|587.23|584.83|0
1652887680000|2022-05-18 15:28:00|587.8|585.4|587.42|585.02|587.8|585.4|587.42|585.02|0
1652887690000|2022-05-18 15:28:10|588.18|585.78|588.94|586.54|588.94|586.54|588.18|585.78|0
1652887700000|2022-05-18 15:28:20|589.13|586.73|589.32|586.92|589.32|586.92|589.13|586.73|0
1652887710000|2022-05-18 15:28:30|589.13|586.73|589.32|586.92|589.32|586.92|589.13|586.73|0
1652887720000|2022-05-18 15:28:40|589.13|586.73|589.04|586.64|589.13|586.73|588.94|586.54|0
1652887730000|2022-05-18 15:28:50|589.13|586.73|589.13|586.73|589.13|586.73|588.75|586.35|0
1652887740000|2022-05-18 15:29:00|589.51|587.11|589.32|586.92|589.51|587.11|589.32|586.92|0
1652887750000|2022-05-18 15:29:10|590.27|587.87|590.65|588.25|591.03|588.63|590.27|587.87|0
1652887760000|2022-05-18 15:29:20|591.03|588.63|591.41|589.01|591.41|589.01|591.03|588.63|0
1652887770000|2022-05-18 15:29:30|591.6|589.2|591.79|589.39|591.79|589.39|591.6|589.2|0
1652887780000|2022-05-18 15:29:40|591.98|589.58|592.17|589.77|592.17|589.77|591.98|589.58|0
1652887790000|2022-05-18 15:29:50|591.98|589.58|590.84|588.44|592.17|589.77|590.84|588.44|0
1652887800000|2022-05-18 15:30:00|591.03|588.63|591.6|589.2|591.6|589.2|591.03|588.63|0
1652887810000|2022-05-18 15:30:10|591.22|588.82|591.79|589.39|591.79|589.39|591.22|588.82|0
1652887820000|2022-05-18 15:30:20|591.98|589.58|593.13|590.73|593.13|590.73|591.98|589.58|0
1652887830000|2022-05-18 15:30:30|593.51|591.11|593.51|591.11|593.51|591.11|593.13|590.73|0
1652887840000|2022-05-18 15:30:40|593.7|591.3|593.51|591.11|593.7|591.3|593.13|590.73|0
1652887850000|2022-05-18 15:30:50|594.08|591.68|594.47|592.07|594.47|592.07|593.89|591.49|0
1652887860000|2022-05-18 15:31:00|594.66|592.26|593.89|591.49|594.66|592.26|593.89|591.49|0
1652887870000|2022-05-18 15:31:10|594.27|591.87|593.13|590.73|594.27|591.87|593.13|590.73|0
1652887880000|2022-05-18 15:31:20|592.17|589.77|591.03|588.63|592.17|589.77|590.84|588.44|0
1652887890000|2022-05-18 15:31:30|590.46|588.06|590.08|587.68|590.84|588.44|590.08|587.68|0
1652887900000|2022-05-18 15:31:40|589.7|587.3|588.94|586.54|589.89|587.49|588.94|586.54|0
1652887910000|2022-05-18 15:31:50|589.13|586.73|588.94|586.54|589.13|586.73|588.94|586.54|0
1652887920000|2022-05-18 15:32:00|589.51|587.11|588.75|586.35|589.51|587.11|588.56|586.16|0
1652887930000|2022-05-18 15:32:10|589.13|586.73|590.27|587.87|590.27|587.87|589.13|586.73|0
1652887940000|2022-05-18 15:32:20|590.08|587.68|590.65|588.25|590.65|588.25|590.08|587.68|0
1652887950000|2022-05-18 15:32:30|590.84|588.44|590.84|588.44|590.84|588.44|590.65|588.25|0
1652887960000|2022-05-18 15:32:40|590.65|588.25|589.7|587.3|590.65|588.25|589.7|587.3|0
1652887970000|2022-05-18 15:32:50|589.89|587.49|590.08|587.68|590.27|587.87|589.89|587.49|0
1652887980000|2022-05-18 15:33:00|590.27|587.87|590.65|588.25|590.65|588.25|590.27|587.87|0
1652887990000|2022-05-18 15:33:10|589.51|587.11|588.55|586.15|589.51|587.11|588.55|586.15|0
1652888000000|2022-05-18 15:33:20|588.74|586.34|588.74|586.34|588.74|586.34|588.36|585.96|0
1652888010000|2022-05-18 15:33:30|589.32|586.92|589.51|587.11|589.7|587.3|589.32|586.92|0
1652888020000|2022-05-18 15:33:40|589.13|586.73|589.32|586.92|589.32|586.92|589.13|586.73|0
1652888030000|2022-05-18 15:33:50|589.13|586.73|589.7|587.3|589.7|587.3|589.13|586.73|0
1652888040000|2022-05-18 15:34:00|589.89|587.49|590.27|587.87|590.65|588.25|589.89|587.49|0
1652888050000|2022-05-18 15:34:10|590.08|587.68|589.7|587.3|590.08|587.68|589.51|587.11|0
1652888060000|2022-05-18 15:34:20|589.32|586.92|589.12|586.72|589.32|586.92|589.12|586.72|0
1652888070000|2022-05-18 15:34:30|589.32|586.92|588.74|586.34|589.32|586.92|588.74|586.34|0
1652888080000|2022-05-18 15:34:40|588.55|586.15|588.74|586.34|588.74|586.34|588.17|585.77|0
1652888090000|2022-05-18 15:34:50|588.55|586.15|588.17|585.77|588.55|586.15|587.98|585.58|0
1652888100000|2022-05-18 15:35:00|587.98|585.58|587.79|585.39|588.17|585.77|587.6|585.2|0
1652888110000|2022-05-18 15:35:10|587.6|585.2|587.89|585.49|588.17|585.77|587.6|585.2|0
1652888120000|2022-05-18 15:35:20|587.79|585.39|587.03|584.63|587.79|585.39|587.03|584.63|0
1652888130000|2022-05-18 15:35:30|586.65|584.25|586.84|584.44|586.84|584.44|586.65|584.25|0
1652888140000|2022-05-18 15:35:40|587.41|585.01|587.41|585.01|587.79|585.39|587.22|584.82|0
1652888150000|2022-05-18 15:35:50|587.22|584.82|587.79|585.39|587.98|585.58|587.22|584.82|0
1652888160000|2022-05-18 15:36:00|588.36|585.96|588.55|586.15|588.74|586.34|587.98|585.58|0
1652888170000|2022-05-18 15:36:10|588.36|585.96|587.6|585.2|588.36|585.96|587.6|585.2|0
1652888180000|2022-05-18 15:36:20|587.98|585.58|587.41|585.01|588.17|585.77|587.41|585.01|0
1652888190000|2022-05-18 15:36:30|587.22|584.82|587.6|585.2|587.79|585.39|587.22|584.82|0
1652888200000|2022-05-18 15:36:40|587.22|584.82|587.03|584.63|587.22|584.82|587.03|584.63|0
1652888210000|2022-05-18 15:36:50|586.75|584.35|586.65|584.25|587.03|584.63|586.65|584.25|0
1652888220000|2022-05-18 15:37:00|586.84|584.44|588.36|585.96|588.36|585.96|586.84|584.44|0
1652888230000|2022-05-18 15:37:10|587.79|585.39|587.41|585.01|587.79|585.39|587.41|585.01|0
1652888240000|2022-05-18 15:37:20|587.03|584.63|586.65|584.25|587.22|584.82|586.65|584.25|0
1652888250000|2022-05-18 15:37:30|586.46|584.06|585.89|583.49|587.03|584.63|585.89|583.49|0
1652888260000|2022-05-18 15:37:40|585.52|583.12|584.95|582.55|585.7|583.3|584.95|582.55|0
1652888270000|2022-05-18 15:37:50|584.76|582.36|584.95|582.55|584.95|582.55|584.76|582.36|0
1652888280000|2022-05-18 15:38:00|584.76|582.36|584.95|582.55|585.14|582.74|584.76|582.36|0
1652888290000|2022-05-18 15:38:10|585.04|582.64|585.33|582.93|585.51|583.11|585.04|582.64|0
1652888300000|2022-05-18 15:38:20|585.7|583.3|585.89|583.49|585.89|583.49|585.7|583.3|0
1652888310000|2022-05-18 15:38:30|586.08|583.68|586.08|583.68|586.27|583.87|586.08|583.68|0
1652888320000|2022-05-18 15:38:40|585.89|583.49|585.33|582.93|585.89|583.49|585.33|582.93|0
1652888330000|2022-05-18 15:38:50|585.7|583.3|585.14|582.74|585.7|583.3|585.14|582.74|0
1652888340000|2022-05-18 15:39:00|585.32|582.92|585.32|582.92|585.51|583.11|585.32|582.92|0
1652888350000|2022-05-18 15:39:10|585.51|583.11|586.08|583.68|586.08|583.68|585.51|583.11|0
1652888360000|2022-05-18 15:39:20|585.89|583.49|586.84|584.44|586.84|584.44|585.89|583.49|0
1652888370000|2022-05-18 15:39:30|586.65|584.25|586.65|584.25|587.22|584.82|586.65|584.25|0
1652888380000|2022-05-18 15:39:40|586.84|584.44|586.84|584.44|586.84|584.44|586.65|584.25|0
1652888390000|2022-05-18 15:39:50|587.03|584.63|587.41|585.01|587.41|585.01|587.03|584.63|0
1652888400000|2022-05-18 15:40:00|587.6|585.2|587.6|585.2|587.6|585.2|587.41|585.01|0
1652888410000|2022-05-18 15:40:10|587.41|585.01|587.6|585.2|587.79|585.39|587.22|584.82|0
1652888420000|2022-05-18 15:40:20|587.22|584.82|587.79|585.39|587.79|585.39|587.22|584.82|0
1652888430000|2022-05-18 15:40:30|587.22|584.82|587.22|584.82|587.22|584.82|587.03|584.63|0
1652888440000|2022-05-18 15:40:40|587.41|585.01|587.6|585.2|587.6|585.2|587.41|585.01|0
1652888450000|2022-05-18 15:40:50|587.98|585.58|587.98|585.58|588.17|585.77|587.98|585.58|0
1652888460000|2022-05-18 15:41:00|586.84|584.44|585.7|583.3|586.84|584.44|585.7|583.3|0
1652888470000|2022-05-18 15:41:10|585.32|582.92|584.57|582.17|585.32|582.92|584.57|582.17|0
1652888480000|2022-05-18 15:41:20|584.19|581.79|584.57|582.17|584.76|582.36|584.19|581.79|0
1652888490000|2022-05-18 15:41:30|584.76|582.36|584.38|581.98|584.76|582.36|584.38|581.98|0
1652888520000|2022-05-18 15:42:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1652888530000|2022-05-18 15:42:10|584.94|582.54|584.57|582.17|584.94|582.54|584.57|582.17|0
1652888540000|2022-05-18 15:42:20|584.76|582.36|584.76|582.36|584.94|582.54|584.76|582.36|0
1652888550000|2022-05-18 15:42:30|584.57|582.17|584.19|581.79|584.57|582.17|584.19|581.79|0
1652888560000|2022-05-18 15:42:40|584.38|581.98|584|581.6|584.38|581.98|584|581.6|0
1652888570000|2022-05-18 15:42:50|583.62|581.22|582.1|579.7|583.62|581.22|582.1|579.7|0
1652888580000|2022-05-18 15:43:00|582.86|580.46|583.62|581.22|583.62|581.22|582.86|580.46|0
1652888590000|2022-05-18 15:43:10|584|581.6|584|581.6|584|581.6|583.81|581.41|0
1652888600000|2022-05-18 15:43:20|583.62|581.22|583.15|580.75|583.62|581.22|583.05|580.65|0
1652888610000|2022-05-18 15:43:30|583.43|581.03|583.81|581.41|583.81|581.41|583.43|581.03|0
1652888620000|2022-05-18 15:43:40|584|581.6|584|581.6|584|581.6|583.24|580.84|0
1652888630000|2022-05-18 15:43:50|584.19|581.79|585.13|582.73|585.13|582.73|584.19|581.79|0
1652888640000|2022-05-18 15:44:00|584.57|582.17|584.38|581.98|584.57|582.17|584.38|581.98|0
1652888650000|2022-05-18 15:44:10|584|581.6|583.81|581.41|584|581.6|583.81|581.41|0
1652888660000|2022-05-18 15:44:20|584.57|582.17|583.81|581.41|584.57|582.17|583.62|581.22|0
1652888670000|2022-05-18 15:44:30|584|581.6|583.81|581.41|584.19|581.79|583.81|581.41|0
1652888680000|2022-05-18 15:44:40|583.62|581.22|582.86|580.46|583.62|581.22|582.86|580.46|0
1652888690000|2022-05-18 15:44:50|582.67|580.27|582.48|580.08|582.86|580.46|582.48|580.08|0
1652888700000|2022-05-18 15:45:00|583.24|580.84|582.86|580.46|583.43|581.03|582.86|580.46|0
1652888710000|2022-05-18 15:45:10|582.67|580.27|584|581.6|584|581.6|582.67|580.27|0
1652888720000|2022-05-18 15:45:20|584.19|581.79|584.38|581.98|584.56|582.16|584|581.6|0
1652888730000|2022-05-18 15:45:30|584.94|582.54|584.38|581.98|584.94|582.54|584.38|581.98|0
1652888740000|2022-05-18 15:45:40|584.56|582.16|584.75|582.35|584.75|582.35|584.56|582.16|0
1652888750000|2022-05-18 15:45:50|585.32|582.92|586.84|584.44|586.84|584.44|585.32|582.92|0
1652888760000|2022-05-18 15:46:00|587.03|584.63|587.03|584.63|587.22|584.82|587.03|584.63|0
1652888770000|2022-05-18 15:46:10|586.84|584.44|585.13|582.73|586.84|584.44|585.13|582.73|0
1652888780000|2022-05-18 15:46:20|585.7|583.3|586.46|584.06|586.46|584.06|585.7|583.3|0
1652888790000|2022-05-18 15:46:30|586.84|584.44|586.27|583.87|586.84|584.44|586.08|583.68|0
1652888800000|2022-05-18 15:46:40|586.46|584.06|586.27|583.87|586.46|584.06|586.08|583.68|0
1652888810000|2022-05-18 15:46:50|585.89|583.49|586.46|584.06|586.46|584.06|585.89|583.49|0
1652888820000|2022-05-18 15:47:00|586.27|583.87|586.84|584.44|586.84|584.44|586.27|583.87|0
1652888830000|2022-05-18 15:47:10|587.03|584.63|587.98|585.58|587.98|585.58|587.03|584.63|0
1652888840000|2022-05-18 15:47:20|587.51|585.11|587.22|584.82|587.6|585.2|587.22|584.82|0
1652888850000|2022-05-18 15:47:30|587.41|585.01|588.36|585.96|588.36|585.96|587.41|585.01|0
1652888860000|2022-05-18 15:47:40|588.17|585.77|588.36|585.96|588.55|586.15|588.17|585.77|0
1652888870000|2022-05-18 15:47:50|588.17|585.77|587.98|585.58|588.36|585.96|587.98|585.58|0
1652888880000|2022-05-18 15:48:00|588.36|585.96|587.6|585.2|588.36|585.96|587.6|585.2|0
1652888890000|2022-05-18 15:48:10|588.17|585.77|588.74|586.34|588.74|586.34|588.17|585.77|0
1652888900000|2022-05-18 15:48:20|588.55|586.15|587.6|585.2|588.55|586.15|587.6|585.2|0
1652888910000|2022-05-18 15:48:30|587.98|585.58|588.17|585.77|588.36|585.96|587.98|585.58|0
1652888920000|2022-05-18 15:48:40|587.98|585.58|587.98|585.58|588.17|585.77|587.98|585.58|0
1652888930000|2022-05-18 15:48:50|588.17|585.77|588.93|586.53|588.93|586.53|588.17|585.77|0
1652888940000|2022-05-18 15:49:00|589.12|586.72|588.93|586.53|589.12|586.72|588.74|586.34|0
1652888950000|2022-05-18 15:49:10|588.74|586.34|588.55|586.15|588.74|586.34|588.55|586.15|0
1652888960000|2022-05-18 15:49:20|588.17|585.77|587.79|585.39|588.17|585.77|587.79|585.39|0
1652888970000|2022-05-18 15:49:30|587.98|585.58|587.6|585.2|587.98|585.58|587.41|585.01|0
1652888980000|2022-05-18 15:49:40|587.41|585.01|587.98|585.58|587.98|585.58|587.41|585.01|0
1652888990000|2022-05-18 15:49:50|587.79|585.39|587.03|584.63|587.98|585.58|587.03|584.63|0
1652889000000|2022-05-18 15:50:00|587.41|585.01|587.98|585.58|587.98|585.58|587.03|584.63|0
1652889010000|2022-05-18 15:50:10|587.79|585.39|588.55|586.15|588.55|586.15|587.6|585.2|0
1652889020000|2022-05-18 15:50:20|588.74|586.34|588.93|586.53|589.12|586.72|588.74|586.34|0
1652889030000|2022-05-18 15:50:30|589.12|586.72|587.03|584.63|589.12|586.72|587.03|584.63|0
1652889040000|2022-05-18 15:50:40|587.22|584.82|587.41|585.01|587.41|585.01|587.22|584.82|0
1652889050000|2022-05-18 15:50:50|587.6|585.2|586.46|584.06|587.79|585.39|586.46|584.06|0
1652889060000|2022-05-18 15:51:00|586.37|583.97|586.84|584.44|586.84|584.44|586.37|583.97|0
1652889070000|2022-05-18 15:51:10|586.27|583.87|586.65|584.25|587.22|584.82|586.27|583.87|0
1652889080000|2022-05-18 15:51:20|586.27|583.87|586.46|584.06|586.46|584.06|585.13|582.73|0
1652889090000|2022-05-18 15:51:30|586.84|584.44|586.27|583.87|586.84|584.44|586.27|583.87|0
1652889100000|2022-05-18 15:51:40|587.22|584.82|587.6|585.2|587.79|585.39|587.22|584.82|0
1652889110000|2022-05-18 15:51:50|587.79|585.39|587.98|585.58|587.98|585.58|587.79|585.39|0
1652889120000|2022-05-18 15:52:00|588.17|585.77|588.74|586.34|588.74|586.34|587.79|585.39|0
1652889130000|2022-05-18 15:52:10|588.55|586.15|588.36|585.96|588.93|586.53|588.36|585.96|0
1652889140000|2022-05-18 15:52:20|588.27|585.87|588.36|585.96|588.55|586.15|588.17|585.77|0
1652889150000|2022-05-18 15:52:30|588.46|586.06|588.93|586.53|589.12|586.72|588.46|586.06|0
1652889160000|2022-05-18 15:52:40|588.74|586.34|589.5|587.1|589.5|587.1|588.74|586.34|0
1652889170000|2022-05-18 15:52:50|589.12|586.72|589.31|586.91|589.31|586.91|589.12|586.72|0
1652889180000|2022-05-18 15:53:00|589.5|587.1|589.31|586.91|589.5|587.1|589.31|586.91|0
1652889190000|2022-05-18 15:53:10|589.5|587.1|589.5|587.1|589.5|587.1|589.5|587.1|0
1652889200000|2022-05-18 15:53:20|590.45|588.05|590.64|588.24|590.64|588.24|590.26|587.86|0
1652889210000|2022-05-18 15:53:30|591.02|588.62|590.83|588.43|591.02|588.62|590.83|588.43|0
1652889220000|2022-05-18 15:53:40|591.21|588.81|591.4|589|591.4|589|591.21|588.81|0
1652889230000|2022-05-18 15:53:50|591.79|589.39|592.36|589.96|592.55|590.15|591.79|589.39|0
1652889240000|2022-05-18 15:54:00|592.55|590.15|591.98|589.58|592.55|590.15|591.79|589.39|0
1652889250000|2022-05-18 15:54:10|592.17|589.77|592.55|590.15|592.55|590.15|592.17|589.77|0
1652889260000|2022-05-18 15:54:20|592.74|590.34|593.03|590.63|593.03|590.63|592.74|590.34|0
1652889270000|2022-05-18 15:54:30|592.93|590.53|593.31|590.91|593.31|590.91|592.93|590.53|0
1652889280000|2022-05-18 15:54:40|593.5|591.1|594.27|591.87|594.27|591.87|593.5|591.1|0
1652889290000|2022-05-18 15:54:50|595.41|593.01|595.61|593.21|595.61|593.21|595.41|593.01|0
1652889300000|2022-05-18 15:55:00|595.8|593.4|596.18|593.78|596.18|593.78|595.8|593.4|0
1652889310000|2022-05-18 15:55:10|595.99|593.59|595.99|593.59|595.99|593.59|595.61|593.21|0
1652889320000|2022-05-18 15:55:20|596.18|593.78|595.99|593.59|596.18|593.78|595.99|593.59|0
1652889330000|2022-05-18 15:55:30|595.44|593.04|596.15|593.75|597.49|595.09|595.44|593.04|0
1652889340000|2022-05-18 15:55:40|594.45|592.05|592.21|589.81|594.45|592.05|592.21|589.81|0
1652889350000|2022-05-18 15:55:50|592.01|589.61|592.21|589.81|592.4|590|592.01|589.61|0
1652889360000|2022-05-18 15:56:00|592.01|589.61|591.92|589.52|592.01|589.61|591.25|588.85|0
1652889370000|2022-05-18 15:56:10|591.63|589.23|592.11|589.71|592.11|589.71|591.06|588.66|0
1652889380000|2022-05-18 15:56:20|591.82|589.42|590.48|588.08|591.82|589.42|590.48|588.08|0
1652889390000|2022-05-18 15:56:30|590.1|587.7|590.87|588.47|591.06|588.66|590.1|587.7|0
1652889400000|2022-05-18 15:56:40|591.63|589.23|592.01|589.61|592.01|589.61|591.63|589.23|0
1652889410000|2022-05-18 15:56:50|592.4|590|592.78|590.38|592.78|590.38|592.4|590|0
1652889420000|2022-05-18 15:57:00|592.21|589.81|591.82|589.42|592.21|589.81|591.82|589.42|0
1652889430000|2022-05-18 15:57:10|591.63|589.23|591.06|588.66|591.63|589.23|591.06|588.66|0
1652889440000|2022-05-18 15:57:20|591.63|589.23|591.82|589.42|591.82|589.42|591.25|588.85|0
1652889450000|2022-05-18 15:57:30|592.21|589.81|591.63|589.23|592.21|589.81|591.63|589.23|0
1652889460000|2022-05-18 15:57:40|591.44|589.04|591.63|589.23|591.63|589.23|590.86|588.46|0
1652889470000|2022-05-18 15:57:50|591.44|589.04|591.44|589.04|591.44|589.04|591.44|589.04|0
1652889480000|2022-05-18 15:58:00|591.25|588.85|590.96|588.56|591.25|588.85|590.96|588.56|0
1652889490000|2022-05-18 15:58:10|591.44|589.04|591.44|589.04|591.63|589.23|591.25|588.85|0
1652889500000|2022-05-18 15:58:20|591.82|589.42|591.35|588.95|591.82|589.42|591.25|588.85|0
1652889510000|2022-05-18 15:58:30|590.86|588.46|591.63|589.23|591.63|589.23|590.67|588.27|0
1652889520000|2022-05-18 15:58:40|592.21|589.81|593.16|590.76|593.16|590.76|592.21|589.81|0
1652889530000|2022-05-18 15:58:50|592.97|590.57|592.97|590.57|592.97|590.57|592.78|590.38|0
1652889540000|2022-05-18 15:59:00|593.16|590.76|592.4|590|593.36|590.96|592.4|590|0
1652889550000|2022-05-18 15:59:10|592.78|590.38|592.01|589.61|592.78|590.38|592.01|589.61|0
1652889560000|2022-05-18 15:59:20|591.63|589.23|591.82|589.42|592.01|589.61|591.63|589.23|0
1652889570000|2022-05-18 15:59:30|592.4|590|592.78|590.38|592.78|590.38|592.4|590|0
1652889580000|2022-05-18 15:59:40|592.69|590.29|592.69|590.29|592.78|590.38|592.69|590.29|0
1652889590000|2022-05-18 15:59:50|592.97|590.57|593.36|590.96|593.36|590.96|592.78|590.38|0
1652889600000|2022-05-18 16:00:00|593.74|591.34|593.55|591.15|593.74|591.34|593.36|590.96|0
1652889610000|2022-05-18 16:00:10|593.74|591.34|593.93|591.53|593.93|591.53|593.55|591.15|0
1652889620000|2022-05-18 16:00:20|593.55|591.15|593.55|591.15|593.55|591.15|592.97|590.57|0
1652889630000|2022-05-18 16:00:30|593.74|591.34|593.93|591.53|593.93|591.53|593.74|591.34|0
1652889640000|2022-05-18 16:00:40|593.74|591.34|592.97|590.57|593.74|591.34|592.97|590.57|0
1652889650000|2022-05-18 16:00:50|592.88|590.48|592.97|590.57|592.97|590.57|592.88|590.48|0
1652889660000|2022-05-18 16:01:00|593.36|590.96|593.93|591.53|594.12|591.72|593.36|590.96|0
1652889670000|2022-05-18 16:01:10|594.89|592.49|594.12|591.72|595.08|592.68|594.12|591.72|0
1652889680000|2022-05-18 16:01:20|593.74|591.34|592.4|590|593.74|591.34|592.4|590|0
1652889690000|2022-05-18 16:01:30|591.63|589.23|591.25|588.85|591.82|589.42|591.25|588.85|0
1652889700000|2022-05-18 16:01:40|592.01|589.61|592.59|590.19|592.59|590.19|592.01|589.61|0
1652889710000|2022-05-18 16:01:50|592.97|590.57|592.59|590.19|592.97|590.57|592.59|590.19|0
1652889720000|2022-05-18 16:02:00|592.4|590|592.01|589.61|592.4|590|591.82|589.42|0
1652889730000|2022-05-18 16:02:10|592.2|589.8|593.16|590.76|593.16|590.76|592.2|589.8|0
1652889740000|2022-05-18 16:02:20|592.97|590.57|594.31|591.91|594.31|591.91|592.97|590.57|0
1652889750000|2022-05-18 16:02:30|594.12|591.72|594.7|592.3|594.7|592.3|594.12|591.72|0
1652889760000|2022-05-18 16:02:40|594.51|592.11|594.31|591.91|594.51|592.11|594.31|591.91|0
1652889770000|2022-05-18 16:02:50|594.12|591.72|594.7|592.3|594.7|592.3|594.03|591.63|0
1652889780000|2022-05-18 16:03:00|594.89|592.49|594.89|592.49|594.89|592.49|594.7|592.3|0
1652889790000|2022-05-18 16:03:10|594.51|592.11|595.08|592.68|595.08|592.68|594.51|592.11|0
1652889800000|2022-05-18 16:03:20|595.27|592.87|593.55|591.15|595.27|592.87|593.55|591.15|0
1652889810000|2022-05-18 16:03:30|593.35|590.95|593.74|591.34|593.74|591.34|593.35|590.95|0
1652889820000|2022-05-18 16:03:40|593.55|591.15|592.97|590.57|593.74|591.34|592.97|590.57|0
1652889830000|2022-05-18 16:03:50|592.78|590.38|593.55|591.15|593.55|591.15|592.78|590.38|0
1652889840000|2022-05-18 16:04:00|593.74|591.34|592.3|589.9|593.74|591.34|592.3|589.9|0
1652889850000|2022-05-18 16:04:10|592.4|590|592.78|590.38|592.78|590.38|592.4|590|0
1652889860000|2022-05-18 16:04:20|593.16|590.76|593.93|591.53|593.93|591.53|593.16|590.76|0
1652889870000|2022-05-18 16:04:30|593.74|591.34|593.74|591.34|593.74|591.34|593.35|590.95|0
1652889880000|2022-05-18 16:04:40|594.12|591.72|594.31|591.91|594.31|591.91|594.12|591.72|0
1652889890000|2022-05-18 16:04:50|593.93|591.53|593.93|591.53|593.93|591.53|593.74|591.34|0
1652889900000|2022-05-18 16:05:00|593.74|591.34|594.31|591.91|594.31|591.91|593.74|591.34|0
1652889910000|2022-05-18 16:05:10|594.89|592.49|594.7|592.3|594.89|592.49|594.51|592.11|0
1652889920000|2022-05-18 16:05:20|594.31|591.91|594.7|592.3|594.89|592.49|594.31|591.91|0
1652889930000|2022-05-18 16:05:30|595.08|592.68|596.04|593.64|596.04|593.64|595.08|592.68|0
1652889940000|2022-05-18 16:05:40|595.66|593.26|596.23|593.83|596.23|593.83|595.66|593.26|0
1652889950000|2022-05-18 16:05:50|596.04|593.64|596.43|594.03|596.43|594.03|596.04|593.64|0
1652889960000|2022-05-18 16:06:00|596.62|594.22|596.23|593.83|596.62|594.22|596.23|593.83|0
1652889970000|2022-05-18 16:06:10|596.04|593.64|596.43|594.03|596.62|594.22|596.04|593.64|0
1652889980000|2022-05-18 16:06:20|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1652889990000|2022-05-18 16:06:30|596.43|594.03|596.43|594.03|596.62|594.22|596.43|594.03|0
1652890000000|2022-05-18 16:06:40|595.85|593.45|596.62|594.22|596.62|594.22|595.85|593.45|0
1652890010000|2022-05-18 16:06:50|596.81|594.41|597|594.6|597|594.6|596.72|594.32|0
1652890020000|2022-05-18 16:07:00|597.58|595.18|597.58|595.18|597.58|595.18|597.39|594.99|0
1652890030000|2022-05-18 16:07:10|597.39|594.99|596.23|593.83|597.39|594.99|596.23|593.83|0
1652890040000|2022-05-18 16:07:20|596.62|594.22|596.81|594.41|596.81|594.41|596.43|594.03|0
1652890050000|2022-05-18 16:07:30|597.39|594.99|598.16|595.76|598.16|595.76|597.39|594.99|0
1652890060000|2022-05-18 16:07:40|597.77|595.37|597.39|594.99|597.77|595.37|597.39|594.99|0
1652890070000|2022-05-18 16:07:50|597.58|595.18|597|594.6|597.77|595.37|597|594.6|0
1652890080000|2022-05-18 16:08:00|597.39|594.99|598.16|595.76|598.16|595.76|597.39|594.99|0
1652890090000|2022-05-18 16:08:10|597.97|595.57|597.97|595.57|597.97|595.57|597.39|594.99|0
1652890100000|2022-05-18 16:08:20|597.77|595.37|598.16|595.76|598.35|595.95|597.77|595.37|0
1652890110000|2022-05-18 16:08:30|598.74|596.34|599.12|596.72|599.12|596.72|598.54|596.14|0
1652890120000|2022-05-18 16:08:40|598.93|596.53|599.12|596.72|599.12|596.72|598.54|596.14|0
1652890130000|2022-05-18 16:08:50|598.74|596.34|598.93|596.53|599.12|596.72|598.74|596.34|0
1652890140000|2022-05-18 16:09:00|599.12|596.72|598.93|596.53|599.12|596.72|598.74|596.34|0
1652890150000|2022-05-18 16:09:10|598.74|596.34|598.54|596.14|598.74|596.34|598.54|596.14|0
1652890160000|2022-05-18 16:09:20|598.16|595.76|598.54|596.14|598.54|596.14|598.16|595.76|0
1652890170000|2022-05-18 16:09:30|598.16|595.76|598.74|596.34|598.74|596.34|597.97|595.57|0
1652890180000|2022-05-18 16:09:40|598.93|596.53|599.31|596.91|599.31|596.91|598.93|596.53|0
1652890190000|2022-05-18 16:09:50|598.93|596.53|597.97|595.57|598.93|596.53|597.97|595.57|0
1652890200000|2022-05-18 16:10:00|597.39|594.99|598.93|596.53|598.93|596.53|597.39|594.99|0
1652890210000|2022-05-18 16:10:10|599.31|596.91|600.09|597.69|600.09|597.69|599.31|596.91|0
1652890220000|2022-05-18 16:10:20|599.89|597.49|598.54|596.14|599.89|597.49|598.54|596.14|0
1652890230000|2022-05-18 16:10:30|598.74|596.34|597.58|595.18|598.74|596.34|597.58|595.18|0
1652890240000|2022-05-18 16:10:40|598.54|596.14|598.54|596.14|598.74|596.34|598.54|596.14|0
1652890250000|2022-05-18 16:10:50|598.74|596.34|598.54|596.14|598.93|596.53|598.54|596.14|0
1652890260000|2022-05-18 16:11:00|598.16|595.76|597.77|595.37|598.74|596.34|597.77|595.37|0
1652890270000|2022-05-18 16:11:10|597.58|595.18|597.58|595.18|597.58|595.18|597.58|595.18|0
1652890280000|2022-05-18 16:11:20|597.2|594.8|597.77|595.37|597.77|595.37|597.2|594.8|0
1652890290000|2022-05-18 16:11:30|598.16|595.76|597.2|594.8|598.16|595.76|597.2|594.8|0
1652890300000|2022-05-18 16:11:40|597|594.6|596.04|593.64|597|594.6|596.04|593.64|0
1652890310000|2022-05-18 16:11:50|597|594.6|596.43|594.03|597|594.6|596.43|594.03|0
1652890320000|2022-05-18 16:12:00|596.62|594.22|597|594.6|597|594.6|596.04|593.64|0
1652890330000|2022-05-18 16:12:10|596.62|594.22|597.77|595.37|597.77|595.37|596.62|594.22|0
1652890340000|2022-05-18 16:12:20|598.35|595.95|597.97|595.57|598.35|595.95|597.77|595.37|0
1652890350000|2022-05-18 16:12:30|598.16|595.76|597.19|594.79|598.35|595.95|597.19|594.79|0
1652890360000|2022-05-18 16:12:40|597.39|594.99|597.19|594.79|597.39|594.99|597.19|594.79|0
1652890370000|2022-05-18 16:12:50|597.39|594.99|597|594.6|597.39|594.99|597|594.6|0
1652890380000|2022-05-18 16:13:00|596.81|594.41|595.85|593.45|596.81|594.41|595.85|593.45|0
1652890390000|2022-05-18 16:13:10|597|594.6|596.62|594.22|597.19|594.79|596.62|594.22|0
1652890400000|2022-05-18 16:13:20|596.42|594.02|596.42|594.02|596.42|594.02|596.04|593.64|0
1652890410000|2022-05-18 16:13:30|596.23|593.83|596.04|593.64|596.23|593.83|595.85|593.45|0
1652890420000|2022-05-18 16:13:40|596.23|593.83|596.04|593.64|596.42|594.02|596.04|593.64|0
1652890430000|2022-05-18 16:13:50|595.85|593.45|596.62|594.22|596.62|594.22|595.85|593.45|0
1652890440000|2022-05-18 16:14:00|596.81|594.41|596.42|594.02|596.81|594.41|596.42|594.02|0
1652890450000|2022-05-18 16:14:10|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1652890460000|2022-05-18 16:14:20|596.81|594.41|596.23|593.83|596.81|594.41|596.23|593.83|0
1652890470000|2022-05-18 16:14:30|596.33|593.93|595.66|593.26|596.33|593.93|595.66|593.26|0
1652890480000|2022-05-18 16:14:40|594.89|592.49|595.08|592.68|595.08|592.68|594.5|592.1|0
1652890490000|2022-05-18 16:14:50|594.69|592.29|595.27|592.87|595.27|592.87|594.69|592.29|0
1652890500000|2022-05-18 16:15:00|595.08|592.68|595.08|592.68|596.04|593.64|595.08|592.68|0
1652890510000|2022-05-18 16:15:10|594.89|592.49|593.93|591.53|594.89|592.49|593.93|591.53|0
1652890520000|2022-05-18 16:15:20|593.54|591.14|593.93|591.53|593.93|591.53|593.54|591.14|0
1652890530000|2022-05-18 16:15:30|594.31|591.91|594.41|592.01|594.41|592.01|593.93|591.53|0
1652890540000|2022-05-18 16:15:40|594.12|591.72|593.93|591.53|594.12|591.72|593.93|591.53|0
1652890550000|2022-05-18 16:15:50|594.12|591.72|594.5|592.1|594.5|592.1|594.12|591.72|0
1652890560000|2022-05-18 16:16:00|594.89|592.49|594.12|591.72|594.89|592.49|594.12|591.72|0
1652890570000|2022-05-18 16:16:10|594.5|592.1|593.93|591.53|594.5|592.1|593.93|591.53|0
1652890580000|2022-05-18 16:16:20|593.54|591.14|592.97|590.57|593.54|591.14|592.97|590.57|0
1652890590000|2022-05-18 16:16:30|592.78|590.38|592.78|590.38|592.97|590.57|592.78|590.38|0
1652890600000|2022-05-18 16:16:40|592.39|589.99|592.78|590.38|592.78|590.38|592.2|589.8|0
1652890610000|2022-05-18 16:16:50|592.2|589.8|592.77|590.37|592.77|590.37|592.2|589.8|0
1652890620000|2022-05-18 16:17:00|592.2|589.8|592.01|589.61|592.39|589.99|592.01|589.61|0
1652890630000|2022-05-18 16:17:10|592.58|590.18|592.58|590.18|592.58|590.18|592.39|589.99|0
1652890640000|2022-05-18 16:17:20|592.97|590.57|592.01|589.61|592.97|590.57|592.01|589.61|0
1652890650000|2022-05-18 16:17:30|591.43|589.03|591.82|589.42|592.39|589.99|591.43|589.03|0
1652890660000|2022-05-18 16:17:40|591.43|589.03|591.43|589.03|591.62|589.22|591.05|588.65|0
1652890670000|2022-05-18 16:17:50|591.24|588.84|591.43|589.03|591.43|589.03|591.24|588.84|0
1652890680000|2022-05-18 16:18:00|591.82|589.42|592.2|589.8|592.39|589.99|591.82|589.42|0
1652890690000|2022-05-18 16:18:10|592.39|589.99|593.73|591.33|593.73|591.33|592.39|589.99|0
1652890700000|2022-05-18 16:18:20|593.54|591.14|593.54|591.14|593.93|591.53|593.54|591.14|0
1652890710000|2022-05-18 16:18:30|593.35|590.95|593.54|591.14|593.54|591.14|593.35|590.95|0
1652890720000|2022-05-18 16:18:40|593.35|590.95|593.54|591.14|593.73|591.33|593.35|590.95|0
1652890730000|2022-05-18 16:18:50|593.16|590.76|593.54|591.14|593.54|591.14|593.16|590.76|0
1652890740000|2022-05-18 16:19:00|593.73|591.33|594.69|592.29|594.69|592.29|593.73|591.33|0
1652890750000|2022-05-18 16:19:10|594.6|592.2|594.89|592.49|594.89|592.49|594.5|592.1|0
1652890760000|2022-05-18 16:19:20|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1652890770000|2022-05-18 16:19:30|594.31|591.91|594.89|592.49|594.89|592.49|594.31|591.91|0
1652890780000|2022-05-18 16:19:40|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1652890790000|2022-05-18 16:19:50|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1652890800000|2022-05-18 16:20:00|594.31|591.91|593.54|591.14|594.31|591.91|593.54|591.14|0
1652890810000|2022-05-18 16:20:10|593.93|591.53|593.93|591.53|594.31|591.91|593.93|591.53|0
1652890820000|2022-05-18 16:20:20|593.92|591.52|594.31|591.91|594.69|592.29|593.92|591.52|0
1652890830000|2022-05-18 16:20:30|594.5|592.1|594.31|591.91|594.5|592.1|594.31|591.91|0
1652890840000|2022-05-18 16:20:40|594.69|592.29|594.69|592.29|594.69|592.29|594.31|591.91|0
1652890850000|2022-05-18 16:20:50|594.88|592.48|595.27|592.87|595.27|592.87|594.69|592.29|0
1652890860000|2022-05-18 16:21:00|595.46|593.06|596.04|593.64|596.04|593.64|595.46|593.06|0
1652890870000|2022-05-18 16:21:10|596.23|593.83|597|594.6|597|594.6|596.23|593.83|0
1652890880000|2022-05-18 16:21:20|597.19|594.79|596.61|594.21|597.19|594.79|596.61|594.21|0
1652890890000|2022-05-18 16:21:30|596.23|593.83|596.81|594.41|596.81|594.41|596.23|593.83|0
1652890900000|2022-05-18 16:21:40|597.19|594.79|597.77|595.37|597.96|595.56|597.19|594.79|0
1652890910000|2022-05-18 16:21:50|598.35|595.95|598.54|596.14|598.54|596.14|598.35|595.95|0
1652890920000|2022-05-18 16:22:00|598.15|595.75|598.15|595.75|598.54|596.14|598.15|595.75|0
1652890930000|2022-05-18 16:22:10|597.58|595.18|597.58|595.18|597.58|595.18|597|594.6|0
1652890940000|2022-05-18 16:22:20|597.38|594.98|597.96|595.56|597.96|595.56|597.38|594.98|0
1652890950000|2022-05-18 16:22:30|598.25|595.85|598.35|595.95|598.35|595.95|598.15|595.75|0
1652890960000|2022-05-18 16:22:40|598.54|596.14|598.54|596.14|598.54|596.14|598.35|595.95|0
1652890970000|2022-05-18 16:22:50|598.93|596.53|599.31|596.91|599.31|596.91|598.93|596.53|0
1652890980000|2022-05-18 16:23:00|599.12|596.72|599.31|596.91|599.31|596.91|599.12|596.72|0
1652890990000|2022-05-18 16:23:10|599.12|596.72|600.28|597.88|600.28|597.88|599.12|596.72|0
1652891000000|2022-05-18 16:23:20|600.47|598.07|601.24|598.84|601.24|598.84|600.28|597.88|0
1652891010000|2022-05-18 16:23:30|601.63|599.23|602.21|599.81|602.4|600|601.63|599.23|0
1652891020000|2022-05-18 16:23:40|602.79|600.39|602.79|600.39|602.79|600.39|602.21|599.81|0
1652891030000|2022-05-18 16:23:50|602.21|599.81|602.21|599.81|602.4|600|602.21|599.81|0
1652891040000|2022-05-18 16:24:00|601.63|599.23|600.85|598.45|601.63|599.23|600.85|598.45|0
1652891050000|2022-05-18 16:24:10|601.05|598.65|601.63|599.23|601.82|599.42|601.05|598.65|0
1652891060000|2022-05-18 16:24:20|601.05|598.65|600.47|598.07|601.05|598.65|600.47|598.07|0
1652891070000|2022-05-18 16:24:30|600.66|598.26|602.01|599.61|602.01|599.61|600.66|598.26|0
1652891080000|2022-05-18 16:24:40|601.82|599.42|601.82|599.42|601.82|599.42|601.82|599.42|0
1652891090000|2022-05-18 16:24:50|602.21|599.81|602.59|600.19|602.59|600.19|602.21|599.81|0
1652891100000|2022-05-18 16:25:00|602.4|600|601.43|599.03|602.4|600|601.43|599.03|0
1652891110000|2022-05-18 16:25:10|601.63|599.23|600.85|598.45|601.63|599.23|600.85|598.45|0
1652891120000|2022-05-18 16:25:20|600.27|597.87|600.85|598.45|600.85|598.45|599.89|597.49|0
1652891130000|2022-05-18 16:25:30|601.24|598.84|601.24|598.84|601.63|599.23|601.24|598.84|0
1652891140000|2022-05-18 16:25:40|601.05|598.65|601.43|599.03|601.43|599.03|600.85|598.45|0
1652891150000|2022-05-18 16:25:50|601.34|598.94|601.24|598.84|601.34|598.94|600.85|598.45|0
1652891160000|2022-05-18 16:26:00|601.05|598.65|602.01|599.61|602.01|599.61|601.05|598.65|0
1652891170000|2022-05-18 16:26:10|601.82|599.42|601.05|598.65|601.82|599.42|601.05|598.65|0
1652891180000|2022-05-18 16:26:20|601.24|598.84|601.82|599.42|602.01|599.61|601.24|598.84|0
1652891190000|2022-05-18 16:26:30|601.92|599.52|602.21|599.81|602.4|600|601.92|599.52|0
1652891200000|2022-05-18 16:26:40|602.01|599.61|601.63|599.23|602.01|599.61|601.63|599.23|0
1652891210000|2022-05-18 16:26:50|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1652891220000|2022-05-18 16:27:00|601.24|598.84|601.05|598.65|601.24|598.84|600.85|598.45|0
1652891230000|2022-05-18 16:27:10|600.85|598.45|600.85|598.45|601.05|598.65|600.85|598.45|0
1652891240000|2022-05-18 16:27:20|600.47|598.07|600.85|598.45|601.05|598.65|600.47|598.07|0
1652891250000|2022-05-18 16:27:30|601.24|598.84|600.85|598.45|601.24|598.84|600.85|598.45|0
1652891260000|2022-05-18 16:27:40|601.05|598.65|600.85|598.45|601.24|598.84|600.85|598.45|0
1652891270000|2022-05-18 16:27:50|600.76|598.36|600.08|597.68|600.76|598.36|600.08|597.68|0
1652891280000|2022-05-18 16:28:00|600.47|598.07|601.24|598.84|601.24|598.84|600.47|598.07|0
1652891290000|2022-05-18 16:28:10|600.66|598.26|600.47|598.07|600.66|598.26|600.27|597.87|0
1652891300000|2022-05-18 16:28:20|600.85|598.45|600.27|597.87|601.15|598.75|600.27|597.87|0
1652891310000|2022-05-18 16:28:30|600.08|597.68|598.73|596.33|600.08|597.68|598.54|596.14|0
1652891320000|2022-05-18 16:28:40|598.15|595.75|599.31|596.91|599.31|596.91|598.15|595.75|0
1652891330000|2022-05-18 16:28:50|598.73|596.33|598.06|595.66|598.73|596.33|598.06|595.66|0
1652891340000|2022-05-18 16:29:00|598.54|596.14|599.6|597.2|599.6|597.2|598.54|596.14|0
1652891350000|2022-05-18 16:29:10|599.69|597.29|599.31|596.91|599.69|597.29|599.31|596.91|0
1652891360000|2022-05-18 16:29:20|599.69|597.29|600.27|597.87|600.27|597.87|599.69|597.29|0
1652891370000|2022-05-18 16:29:30|600.08|597.68|599.69|597.29|600.08|597.68|599.5|597.1|0
1652891380000|2022-05-18 16:29:40|599.5|597.1|599.31|596.91|599.5|597.1|599.12|596.72|0
1652891390000|2022-05-18 16:29:50|599.12|596.72|599.89|597.49|599.89|597.49|599.12|596.72|0
1652891400000|2022-05-18 16:30:00|599.5|597.1|600.47|598.07|600.47|598.07|599.5|597.1|0
1652891410000|2022-05-18 16:30:10|600.66|598.26|600.66|598.26|600.85|598.45|600.66|598.26|0
1652891420000|2022-05-18 16:30:20|600.57|598.17|600.66|598.26|600.66|598.26|600.47|598.07|0
1652891430000|2022-05-18 16:30:30|600.47|598.07|601.43|599.03|601.43|599.03|600.47|598.07|0
1652891440000|2022-05-18 16:30:40|601.24|598.84|601.62|599.22|601.82|599.42|601.24|598.84|0
1652891450000|2022-05-18 16:30:50|601.82|599.42|601.62|599.22|601.82|599.42|601.24|598.84|0
1652891460000|2022-05-18 16:31:00|601.82|599.42|601.43|599.03|602.01|599.61|601.43|599.03|0
1652891470000|2022-05-18 16:31:10|601.24|598.84|600.85|598.45|601.24|598.84|600.85|598.45|0
1652891480000|2022-05-18 16:31:20|600.95|598.55|600.95|598.55|601.05|598.65|600.95|598.55|0
1652891490000|2022-05-18 16:31:30|601.05|598.65|600.85|598.45|601.05|598.65|600.85|598.45|0
1652891500000|2022-05-18 16:31:40|600.27|597.87|599.31|596.91|600.27|597.87|599.31|596.91|0
1652891510000|2022-05-18 16:31:50|598.92|596.52|598.34|595.94|598.92|596.52|598.34|595.94|0
1652891520000|2022-05-18 16:32:00|598.92|596.52|598.92|596.52|599.12|596.72|598.73|596.33|0
1652891530000|2022-05-18 16:32:10|598.73|596.33|598.34|595.94|598.73|596.33|598.34|595.94|0
1652891540000|2022-05-18 16:32:20|598.54|596.14|598.73|596.33|598.73|596.33|598.54|596.14|0
1652891550000|2022-05-18 16:32:30|598.54|596.14|598.54|596.14|598.73|596.33|598.54|596.14|0
1652891560000|2022-05-18 16:32:40|598.34|595.94|598.54|596.14|598.73|596.33|598.34|595.94|0
1652891570000|2022-05-18 16:32:50|598.15|595.75|598.34|595.94|598.34|595.94|597.96|595.56|0
1652891580000|2022-05-18 16:33:00|598.73|596.33|598.54|596.14|598.73|596.33|598.54|596.14|0
1652891590000|2022-05-18 16:33:10|598.73|596.33|598.34|595.94|598.73|596.33|598.34|595.94|0
1652891600000|2022-05-18 16:33:20|598.15|595.75|598.54|596.14|598.54|596.14|597.96|595.56|0
1652891610000|2022-05-18 16:33:30|598.34|595.94|598.34|595.94|598.34|595.94|598.15|595.75|0
1652891620000|2022-05-18 16:33:40|598.15|595.75|598.15|595.75|598.34|595.94|598.15|595.75|0
1652891630000|2022-05-18 16:33:50|598.34|595.94|598.73|596.33|598.73|596.33|598.34|595.94|0
1652891640000|2022-05-18 16:34:00|598.54|596.14|599.02|596.62|599.02|596.62|598.54|596.14|0
1652891650000|2022-05-18 16:34:10|598.73|596.33|597.96|595.56|598.73|596.33|597.96|595.56|0
1652891660000|2022-05-18 16:34:20|597.57|595.17|597|594.6|597.57|595.17|597|594.6|0
1652891670000|2022-05-18 16:34:30|596.8|594.4|596.8|594.4|597|594.6|596.8|594.4|0
1652891680000|2022-05-18 16:34:40|596.61|594.21|596.61|594.21|596.8|594.4|596.61|594.21|0
1652891690000|2022-05-18 16:34:50|596.8|594.4|596.23|593.83|596.8|594.4|596.23|593.83|0
1652891700000|2022-05-18 16:35:00|596.61|594.21|595.84|593.44|596.61|594.21|595.84|593.44|0
1652891710000|2022-05-18 16:35:10|595.65|593.25|595.65|593.25|595.65|593.25|595.46|593.06|0
1652891720000|2022-05-18 16:35:20|596.03|593.63|596.23|593.83|596.42|594.02|596.03|593.63|0
1652891730000|2022-05-18 16:35:30|596.42|594.02|596.61|594.21|596.61|594.21|596.23|593.83|0
1652891740000|2022-05-18 16:35:40|596.8|594.4|596.8|594.4|596.8|594.4|596.42|594.02|0
1652891750000|2022-05-18 16:35:50|596.03|593.63|595.46|593.06|596.03|593.63|595.46|593.06|0
1652891760000|2022-05-18 16:36:00|596.03|593.63|594.88|592.48|596.03|593.63|594.88|592.48|0
1652891770000|2022-05-18 16:36:10|595.07|592.67|594.69|592.29|595.26|592.86|594.69|592.29|0
1652891780000|2022-05-18 16:36:20|594.88|592.48|595.07|592.67|595.07|592.67|594.88|592.48|0
1652891790000|2022-05-18 16:36:30|595.46|593.06|595.26|592.86|595.46|593.06|595.26|592.86|0
1652891800000|2022-05-18 16:36:40|594.69|592.29|594.5|592.1|594.69|592.29|594.5|592.1|0
1652891810000|2022-05-18 16:36:50|594.3|591.9|593.73|591.33|594.3|591.9|593.73|591.33|0
1652891820000|2022-05-18 16:37:00|593.92|591.52|593.73|591.33|594.11|591.71|593.73|591.33|0
1652891830000|2022-05-18 16:37:10|593.92|591.52|594.11|591.71|594.11|591.71|593.73|591.33|0
1652891840000|2022-05-18 16:37:20|594.69|592.29|594.88|592.48|595.36|592.96|594.69|592.29|0
1652891850000|2022-05-18 16:37:30|594.79|592.39|595.46|593.06|595.46|593.06|594.79|592.39|0
1652891860000|2022-05-18 16:37:40|595.26|592.86|595.65|593.25|595.75|593.35|595.26|592.86|0
1652891870000|2022-05-18 16:37:50|595.26|592.86|595.84|593.44|595.84|593.44|595.26|592.86|0
1652891880000|2022-05-18 16:38:00|596.03|593.63|596.42|594.02|596.42|594.02|596.03|593.63|0
1652891890000|2022-05-18 16:38:10|596.8|594.4|597.38|594.98|597.38|594.98|596.8|594.4|0
1652891900000|2022-05-18 16:38:20|597.76|595.36|597.86|595.46|598.15|595.75|597.76|595.36|0
1652891910000|2022-05-18 16:38:30|598.06|595.66|598.44|596.04|598.44|596.04|598.06|595.66|0
1652891920000|2022-05-18 16:38:40|598.54|596.14|597.96|595.56|598.54|596.14|597.76|595.36|0
1652891930000|2022-05-18 16:38:50|598.15|595.75|597.96|595.56|598.15|595.75|597.96|595.56|0
1652891940000|2022-05-18 16:39:00|597.76|595.36|596.8|594.4|597.96|595.56|596.8|594.4|0
1652891950000|2022-05-18 16:39:10|596.99|594.59|597.67|595.27|597.67|595.27|596.99|594.59|0
1652891960000|2022-05-18 16:39:20|597.57|595.17|597.19|594.79|597.57|595.17|597.19|594.79|0
1652891970000|2022-05-18 16:39:30|596.99|594.59|596.42|594.02|596.99|594.59|595.84|593.44|0
1652891980000|2022-05-18 16:39:40|595.65|593.25|595.07|592.67|595.65|593.25|595.07|592.67|0
1652891990000|2022-05-18 16:39:50|595.46|593.06|594.69|592.29|595.46|593.06|594.69|592.29|0
1652892000000|2022-05-18 16:40:00|594.88|592.48|596.03|593.63|596.03|593.63|594.88|592.48|0
1652892010000|2022-05-18 16:40:10|595.84|593.44|596.42|594.02|596.42|594.02|595.84|593.44|0
1652892020000|2022-05-18 16:40:20|595.65|593.25|596.22|593.82|596.61|594.21|595.65|593.25|0
1652892030000|2022-05-18 16:40:30|595.84|593.44|596.03|593.63|596.22|593.82|595.84|593.44|0
1652892040000|2022-05-18 16:40:40|595.84|593.44|595.65|593.25|595.84|593.44|595.46|593.06|0
1652892050000|2022-05-18 16:40:50|595.26|592.86|595.84|593.44|595.84|593.44|595.26|592.86|0
1652892060000|2022-05-18 16:41:00|596.22|593.82|596.42|594.02|596.8|594.4|596.22|593.82|0
1652892070000|2022-05-18 16:41:10|596.22|593.82|595.84|593.44|596.42|594.02|595.84|593.44|0
1652892080000|2022-05-18 16:41:20|596.42|594.02|596.22|593.82|596.61|594.21|596.22|593.82|0
1652892090000|2022-05-18 16:41:30|596.61|594.21|596.99|594.59|596.99|594.59|596.61|594.21|0
1652892100000|2022-05-18 16:41:40|596.71|594.31|596.8|594.4|596.99|594.59|596.71|594.31|0
1652892110000|2022-05-18 16:41:50|596.42|594.02|596.8|594.4|596.8|594.4|596.42|594.02|0
1652892120000|2022-05-18 16:42:00|596.99|594.59|597.29|594.89|597.57|595.17|596.99|594.59|0
1652892130000|2022-05-18 16:42:10|597.19|594.79|597.38|594.98|597.57|595.17|596.99|594.59|0
1652892140000|2022-05-18 16:42:20|597.57|595.17|598.15|595.75|598.15|595.75|597.57|595.17|0
1652892150000|2022-05-18 16:42:30|597.96|595.56|598.73|596.33|598.73|596.33|597.96|595.56|0
1652892160000|2022-05-18 16:42:40|598.53|596.13|597.19|594.79|598.53|596.13|597.19|594.79|0
1652892170000|2022-05-18 16:42:50|596.99|594.59|596.99|594.59|597.57|595.17|596.99|594.59|0
1652892180000|2022-05-18 16:43:00|597.57|595.17|596.8|594.4|597.57|595.17|596.8|594.4|0
1652892190000|2022-05-18 16:43:10|596.42|594.02|595.84|593.44|596.42|594.02|595.84|593.44|0
1652892200000|2022-05-18 16:43:20|595.65|593.25|595.65|593.25|595.65|593.25|595.55|593.15|0
1652892210000|2022-05-18 16:43:30|596.22|593.82|596.42|594.02|596.42|594.02|596.22|593.82|0
1652892220000|2022-05-18 16:43:40|596.61|594.21|596.99|594.59|597.19|594.79|596.61|594.21|0
1652892230000|2022-05-18 16:43:50|596.61|594.21|596.8|594.4|596.8|594.4|596.61|594.21|0
1652892240000|2022-05-18 16:44:00|597.29|594.89|597.76|595.36|597.76|595.36|597.19|594.79|0
1652892250000|2022-05-18 16:44:10|598.15|595.75|598.34|595.94|598.34|595.94|598.15|595.75|0
1652892260000|2022-05-18 16:44:20|598.53|596.13|597.96|595.56|598.53|596.13|597.96|595.56|0
1652892270000|2022-05-18 16:44:30|597.76|595.36|598.34|595.94|598.34|595.94|597.57|595.17|0
1652892280000|2022-05-18 16:44:40|598.25|595.85|598.92|596.52|598.92|596.52|598.25|595.85|0
1652892290000|2022-05-18 16:44:50|599.3|596.9|598.53|596.13|599.3|596.9|598.53|596.13|0
1652892300000|2022-05-18 16:45:00|598.92|596.52|598.73|596.33|598.92|596.52|598.73|596.33|0
1652892310000|2022-05-18 16:45:10|598.53|596.13|598.92|596.52|598.92|596.52|598.53|596.13|0
1652892320000|2022-05-18 16:45:20|599.3|596.9|599.69|597.29|599.69|597.29|599.3|596.9|0
1652892330000|2022-05-18 16:45:30|599.5|597.1|599.69|597.29|599.69|597.29|598.92|596.52|0
1652892340000|2022-05-18 16:45:40|599.88|597.48|599.3|596.9|599.88|597.48|599.3|596.9|0
1652892350000|2022-05-18 16:45:50|599.11|596.71|598.34|595.94|599.11|596.71|598.15|595.75|0
1652892360000|2022-05-18 16:46:00|597.96|595.56|597.38|594.98|597.96|595.56|597.38|594.98|0
1652892370000|2022-05-18 16:46:10|597.76|595.36|597.18|594.78|597.76|595.36|597.18|594.78|0
1652892380000|2022-05-18 16:46:20|596.99|594.59|597.18|594.78|597.18|594.78|596.99|594.59|0
1652892390000|2022-05-18 16:46:30|596.8|594.4|596.61|594.21|596.99|594.59|596.61|594.21|0
1652892400000|2022-05-18 16:46:40|595.84|593.44|595.07|592.67|595.84|593.44|595.07|592.67|0
1652892410000|2022-05-18 16:46:50|594.59|592.19|594.68|592.28|594.88|592.48|594.59|592.19|0
1652892420000|2022-05-18 16:47:00|594.3|591.9|594.49|592.09|594.68|592.28|594.3|591.9|0
1652892430000|2022-05-18 16:47:10|594.68|592.28|595.65|593.25|595.65|593.25|594.68|592.28|0
1652892440000|2022-05-18 16:47:20|595.26|592.86|594.88|592.48|595.26|592.86|594.88|592.48|0
1652892450000|2022-05-18 16:47:30|594.68|592.28|594.3|591.9|594.68|592.28|594.3|591.9|0
1652892460000|2022-05-18 16:47:40|594.11|591.71|593.72|591.32|594.11|591.71|593.72|591.32|0
1652892470000|2022-05-18 16:47:50|593.92|591.52|592.96|590.56|593.92|591.52|592.96|590.56|0
1652892480000|2022-05-18 16:48:00|593.34|590.94|594.11|591.71|594.11|591.71|593.34|590.94|0
1652892490000|2022-05-18 16:48:10|593.92|591.52|594.88|592.48|594.88|592.48|593.92|591.52|0
1652892500000|2022-05-18 16:48:20|594.49|592.09|595.26|592.86|595.26|592.86|594.49|592.09|0
1652892510000|2022-05-18 16:48:30|595.07|592.67|595.17|592.77|595.17|592.77|594.68|592.28|0
1652892520000|2022-05-18 16:48:40|594.68|592.28|595.26|592.86|595.26|592.86|594.49|592.09|0
1652892530000|2022-05-18 16:48:50|595.07|592.67|595.07|592.67|595.07|592.67|594.88|592.48|0
1652892540000|2022-05-18 16:49:00|595.45|593.05|594.68|592.28|595.45|593.05|594.68|592.28|0
1652892550000|2022-05-18 16:49:10|594.3|591.9|593.72|591.32|594.3|591.9|593.72|591.32|0
1652892560000|2022-05-18 16:49:20|593.34|590.94|593.72|591.32|593.72|591.32|593.34|590.94|0
1652892570000|2022-05-18 16:49:30|592.96|590.56|592.96|590.56|593.15|590.75|592.77|590.37|0
1652892580000|2022-05-18 16:49:40|593.15|590.75|592.77|590.37|593.15|590.75|592.77|590.37|0
1652892590000|2022-05-18 16:49:50|592.96|590.56|592.29|589.89|592.96|590.56|592.29|589.89|0
1652892600000|2022-05-18 16:50:00|592|589.6|592|589.6|592.38|589.98|592|589.6|0
1652892610000|2022-05-18 16:50:10|592.19|589.79|592.76|590.36|592.76|590.36|592.19|589.79|0
1652892620000|2022-05-18 16:50:20|592.57|590.17|591.81|589.41|592.57|590.17|591.81|589.41|0
1652892630000|2022-05-18 16:50:30|591.42|589.02|591.42|589.02|591.42|589.02|591.04|588.64|0
1652892640000|2022-05-18 16:50:40|591.61|589.21|591.61|589.21|591.61|589.21|591.42|589.02|0
1652892650000|2022-05-18 16:50:50|591.42|589.02|591.61|589.21|591.61|589.21|591.04|588.64|0
1652892660000|2022-05-18 16:51:00|591.23|588.83|592.38|589.98|592.38|589.98|591.23|588.83|0
1652892670000|2022-05-18 16:51:10|591.42|589.02|591.04|588.64|591.42|589.02|590.85|588.45|0
1652892680000|2022-05-18 16:51:20|591.61|589.21|591.04|588.64|591.61|589.21|591.04|588.64|0
1652892690000|2022-05-18 16:51:30|591.23|588.83|591.04|588.64|591.42|589.02|591.04|588.64|0
1652892700000|2022-05-18 16:51:40|590.85|588.45|590.27|587.87|590.85|588.45|590.27|587.87|0
1652892710000|2022-05-18 16:51:50|591.04|588.64|590.85|588.45|591.04|588.64|590.85|588.45|0
1652892720000|2022-05-18 16:52:00|591.23|588.83|590.27|587.87|591.23|588.83|590.18|587.78|0
1652892730000|2022-05-18 16:52:10|590.08|587.68|590.08|587.68|590.47|588.07|590.08|587.68|0
1652892740000|2022-05-18 16:52:20|590.66|588.26|590.47|588.07|590.85|588.45|590.27|587.87|0
1652892750000|2022-05-18 16:52:30|590.27|587.87|589.89|587.49|590.27|587.87|589.89|587.49|0
1652892760000|2022-05-18 16:52:40|589.7|587.3|589.51|587.11|589.7|587.3|589.51|587.11|0
1652892770000|2022-05-18 16:52:50|589.7|587.3|589.7|587.3|589.7|587.3|589.51|587.11|0
1652892780000|2022-05-18 16:53:00|590.08|587.68|589.51|587.11|590.08|587.68|589.51|587.11|0
1652892790000|2022-05-18 16:53:10|588.94|586.54|590.08|587.68|590.08|587.68|588.94|586.54|0
1652892800000|2022-05-18 16:53:20|590.47|588.07|590.66|588.26|590.66|588.26|590.47|588.07|0
1652892810000|2022-05-18 16:53:30|590.08|587.68|590.66|588.26|590.66|588.26|589.89|587.49|0
1652892820000|2022-05-18 16:53:40|590.08|587.68|590.66|588.26|590.66|588.26|590.08|587.68|0
1652892830000|2022-05-18 16:53:50|590.47|588.07|590.85|588.45|590.85|588.45|590.47|588.07|0
1652892840000|2022-05-18 16:54:00|591.23|588.83|591.04|588.64|591.23|588.83|590.66|588.26|0
1652892850000|2022-05-18 16:54:10|590.85|588.45|591.23|588.83|591.23|588.83|590.85|588.45|0
1652892860000|2022-05-18 16:54:20|591.42|589.02|591.04|588.64|591.42|589.02|591.04|588.64|0
1652892870000|2022-05-18 16:54:30|591.23|588.83|590.85|588.45|591.23|588.83|590.85|588.45|0
1652892880000|2022-05-18 16:54:40|591.04|588.64|590.95|588.55|591.04|588.64|590.85|588.45|0
1652892890000|2022-05-18 16:54:50|590.46|588.06|590.27|587.87|590.46|588.06|590.27|587.87|0
1652892900000|2022-05-18 16:55:00|589.51|587.11|590.27|587.87|590.27|587.87|589.51|587.11|0
1652892910000|2022-05-18 16:55:10|590.08|587.68|589.89|587.49|590.27|587.87|589.7|587.3|0
1652892920000|2022-05-18 16:55:20|589.99|587.59|589.89|587.49|589.99|587.59|589.89|587.49|0
1652892930000|2022-05-18 16:55:30|589.51|587.11|590.08|587.68|590.08|587.68|589.51|587.11|0
1652892940000|2022-05-18 16:55:40|589.7|587.3|590.08|587.68|590.08|587.68|589.51|587.11|0
1652892950000|2022-05-18 16:55:50|589.8|587.4|590.08|587.68|590.08|587.68|589.7|587.3|0
1652892960000|2022-05-18 16:56:00|590.46|588.06|591.42|589.02|591.61|589.21|590.46|588.06|0
1652892970000|2022-05-18 16:56:10|591.61|589.21|592|589.6|592|589.6|591.61|589.21|0
1652892980000|2022-05-18 16:56:20|592.19|589.79|592|589.6|592.38|589.98|591.8|589.4|0
1652892990000|2022-05-18 16:56:30|592.19|589.79|591.8|589.4|592.19|589.79|591.8|589.4|0
1652893000000|2022-05-18 16:56:40|592|589.6|592|589.6|592.19|589.79|592|589.6|0
1652893010000|2022-05-18 16:56:50|591.8|589.4|592|589.6|592|589.6|591.8|589.4|0
1652893020000|2022-05-18 16:57:00|591.8|589.4|591.8|589.4|591.8|589.4|591.61|589.21|0
1652893030000|2022-05-18 16:57:10|592|589.6|591.61|589.21|592|589.6|591.61|589.21|0
1652893040000|2022-05-18 16:57:20|592|589.6|591.9|589.5|592|589.6|591.8|589.4|0
1652893050000|2022-05-18 16:57:30|592|589.6|591.8|589.4|592.29|589.89|591.8|589.4|0
1652893060000|2022-05-18 16:57:40|591.61|589.21|591.42|589.02|591.61|589.21|591.42|589.02|0
1652893070000|2022-05-18 16:57:50|591.61|589.21|591.04|588.64|591.61|589.21|591.04|588.64|0
1652893080000|2022-05-18 16:58:00|590.46|588.06|590.46|588.06|590.66|588.26|590.46|588.06|0
1652893090000|2022-05-18 16:58:10|590.08|587.68|590.08|587.68|590.27|587.87|590.08|587.68|0
1652893100000|2022-05-18 16:58:20|589.7|587.3|589.32|586.92|589.7|587.3|589.32|586.92|0
1652893110000|2022-05-18 16:58:30|588.93|586.53|589.12|586.72|589.12|586.72|588.93|586.53|0
1652893120000|2022-05-18 16:58:40|588.93|586.53|588.55|586.15|588.93|586.53|588.55|586.15|0
1652893130000|2022-05-18 16:58:50|588.93|586.53|589.12|586.72|589.12|586.72|588.55|586.15|0
1652893140000|2022-05-18 16:59:00|589.32|586.92|589.32|586.92|589.51|587.11|589.32|586.92|0
1652893150000|2022-05-18 16:59:10|589.51|587.11|589.32|586.92|589.7|587.3|589.32|586.92|0
1652893160000|2022-05-18 16:59:20|588.93|586.53|588.93|586.53|589.12|586.72|588.93|586.53|0
1652893170000|2022-05-18 16:59:30|588.74|586.34|588.17|585.77|588.74|586.34|588.17|585.77|0
1652893180000|2022-05-18 16:59:40|588.93|586.53|588.55|586.15|589.12|586.72|588.55|586.15|0
1652893190000|2022-05-18 16:59:50|588.74|586.34|588.93|586.53|588.93|586.53|588.36|585.96|0
1652893200000|2022-05-18 17:00:00|589.32|586.92|589.12|586.72|589.32|586.92|589.12|586.72|0
1652893210000|2022-05-18 17:00:10|589.7|587.3|590.85|588.45|590.85|588.45|589.7|587.3|0
1652893220000|2022-05-18 17:00:20|591.04|588.64|591.23|588.83|591.42|589.02|590.95|588.55|0
1652893230000|2022-05-18 17:00:30|591.42|589.02|591.42|589.02|591.61|589.21|591.42|589.02|0
1652893240000|2022-05-18 17:00:40|591.23|588.83|591.61|589.21|591.61|589.21|591.23|588.83|0
1652893250000|2022-05-18 17:00:50|591.99|589.59|592.95|590.55|592.95|590.55|591.99|589.59|0
1652893260000|2022-05-18 17:01:00|592.76|590.36|592.19|589.79|592.76|590.36|592.19|589.79|0
1652893270000|2022-05-18 17:01:10|592.76|590.36|593.34|590.94|593.72|591.32|592.76|590.36|0
1652893280000|2022-05-18 17:01:20|593.53|591.13|593.82|591.42|593.82|591.42|593.53|591.13|0
1652893290000|2022-05-18 17:01:30|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1652893300000|2022-05-18 17:01:40|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1652893310000|2022-05-18 17:01:50|594.1|591.7|594.49|592.09|594.49|592.09|593.91|591.51|0
1652893320000|2022-05-18 17:02:00|594.4|592|593.53|591.13|594.4|592|593.53|591.13|0
1652893330000|2022-05-18 17:02:10|594.01|591.61|594.3|591.9|594.3|591.9|594.01|591.61|0
1652893340000|2022-05-18 17:02:20|594.49|592.09|593.72|591.32|594.49|592.09|593.72|591.32|0
1652893350000|2022-05-18 17:02:30|594.4|592|594.3|591.9|594.49|592.09|594.1|591.7|0
1652893360000|2022-05-18 17:02:40|594.1|591.7|593.91|591.51|594.1|591.7|593.72|591.32|0
1652893370000|2022-05-18 17:02:50|593.53|591.13|593.91|591.51|593.91|591.51|593.34|590.94|0
1652893380000|2022-05-18 17:03:00|594.3|591.9|594.3|591.9|594.3|591.9|593.72|591.32|0
1652893390000|2022-05-18 17:03:10|594.68|592.28|594.3|591.9|594.68|592.28|593.53|591.13|0
1652893400000|2022-05-18 17:03:20|594.49|592.09|594.68|592.28|594.87|592.47|594.49|592.09|0
1652893410000|2022-05-18 17:03:30|594.87|592.47|594.68|592.28|594.87|592.47|594.49|592.09|0
1652893420000|2022-05-18 17:03:40|595.06|592.66|595.36|592.96|595.36|592.96|594.68|592.28|0
1652893430000|2022-05-18 17:03:50|594.87|592.47|595.06|592.66|595.06|592.66|594.87|592.47|0
1652893440000|2022-05-18 17:04:00|595.16|592.76|595.26|592.86|595.45|593.05|595.16|592.76|0
1652893450000|2022-05-18 17:04:10|595.45|593.05|595.26|592.86|595.45|593.05|595.06|592.66|0
1652893460000|2022-05-18 17:04:20|595.45|593.05|595.26|592.86|595.45|593.05|595.26|592.86|0
1652893470000|2022-05-18 17:04:30|595.36|592.96|595.26|592.86|595.36|592.96|595.06|592.66|0
1652893480000|2022-05-18 17:04:40|595.45|593.05|595.36|592.96|595.45|593.05|595.26|592.86|0
1652893490000|2022-05-18 17:04:50|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1652893500000|2022-05-18 17:05:00|596.99|594.59|597.56|595.16|597.56|595.16|596.99|594.59|0
1652893510000|2022-05-18 17:05:10|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1652893520000|2022-05-18 17:05:20|597.56|595.16|597.76|595.36|597.76|595.36|597.37|594.97|0
1652893530000|2022-05-18 17:05:30|598.14|595.74|598.33|595.93|598.53|596.13|598.14|595.74|0
1652893540000|2022-05-18 17:05:40|598.72|596.32|598.72|596.32|598.91|596.51|598.72|596.32|0
1652893550000|2022-05-18 17:05:50|598.82|596.42|598.91|596.51|599.11|596.71|598.82|596.42|0
1652893560000|2022-05-18 17:06:00|598.53|596.13|597.56|595.16|598.53|596.13|597.56|595.16|0
1652893570000|2022-05-18 17:06:10|598.33|595.93|598.72|596.32|598.91|596.51|598.33|595.93|0
1652893580000|2022-05-18 17:06:20|598.91|596.51|599.88|597.48|599.88|597.48|598.91|596.51|0
1652893590000|2022-05-18 17:06:30|600.07|597.67|600.26|597.86|600.26|597.86|600.07|597.67|0
1652893600000|2022-05-18 17:06:40|599.88|597.48|600.07|597.67|600.07|597.67|599.68|597.28|0
1652893610000|2022-05-18 17:06:50|600.26|597.86|600.56|598.16|600.56|598.16|600.26|597.86|0
1652893620000|2022-05-18 17:07:00|600.46|598.06|599.88|597.48|600.46|598.06|599.88|597.48|0
1652893630000|2022-05-18 17:07:10|600.46|598.06|600.46|598.06|600.46|598.06|600.46|598.06|0
1652893640000|2022-05-18 17:07:20|601.03|598.63|602.39|599.99|602.39|599.99|601.03|598.63|0
1652893650000|2022-05-18 17:07:30|601.61|599.21|602.39|599.99|602.39|599.99|601.61|599.21|0
1652893660000|2022-05-18 17:07:40|602|599.6|602.39|599.99|602.39|599.99|602|599.6|0
1652893670000|2022-05-18 17:07:50|602|599.6|602|599.6|602.19|599.79|601.81|599.41|0
1652893680000|2022-05-18 17:08:00|602.39|599.99|602.77|600.37|602.77|600.37|602.39|599.99|0
1652893690000|2022-05-18 17:08:10|602.19|599.79|602|599.6|602.19|599.79|602|599.6|0
1652893700000|2022-05-18 17:08:20|602.39|599.99|602.77|600.37|602.77|600.37|602.19|599.79|0
1652893710000|2022-05-18 17:08:30|602.58|600.18|602.58|600.18|602.58|600.18|602.19|599.79|0
1652893720000|2022-05-18 17:08:40|602.77|600.37|602.58|600.18|602.77|600.37|602.58|600.18|0
1652893730000|2022-05-18 17:08:50|602.77|600.37|602.77|600.37|602.97|600.57|602.77|600.37|0
1652893740000|2022-05-18 17:09:00|602.97|600.57|604.42|602.02|604.42|602.02|602.97|600.57|0
1652893750000|2022-05-18 17:09:10|604.32|601.92|604.32|601.92|604.71|602.31|604.32|601.92|0
1652893760000|2022-05-18 17:09:20|604.13|601.73|604.51|602.11|604.51|602.11|604.13|601.73|0
1652893770000|2022-05-18 17:09:30|604.71|602.31|605.29|602.89|605.29|602.89|604.71|602.31|0
1652893780000|2022-05-18 17:09:40|605.1|602.7|605.48|603.08|605.48|603.08|605.1|602.7|0
1652893790000|2022-05-18 17:09:50|605.68|603.28|605.29|602.89|605.87|603.47|605.29|602.89|0
1652893800000|2022-05-18 17:10:00|605.48|603.08|605.29|602.89|605.48|603.08|604.9|602.5|0
1652893810000|2022-05-18 17:10:10|605.48|603.08|605.29|602.89|605.48|603.08|605.1|602.7|0
1652893820000|2022-05-18 17:10:20|605.48|603.08|605.1|602.7|605.48|603.08|605.1|602.7|0
1652893830000|2022-05-18 17:10:30|605.29|602.89|604.13|601.73|605.29|602.89|604.13|601.73|0
1652893840000|2022-05-18 17:10:40|604.32|601.92|604.9|602.5|604.9|602.5|604.32|601.92|0
1652893850000|2022-05-18 17:10:50|604.81|602.41|605.29|602.89|605.29|602.89|604.81|602.41|0
1652893860000|2022-05-18 17:11:00|605.48|603.08|605.87|603.47|605.87|603.47|605.48|603.08|0
1652893870000|2022-05-18 17:11:10|606.06|603.66|606.06|603.66|606.06|603.66|605.87|603.47|0
1652893880000|2022-05-18 17:11:20|605.87|603.47|606.45|604.05|606.45|604.05|605.87|603.47|0
1652893890000|2022-05-18 17:11:30|606.26|603.86|606.65|604.25|606.84|604.44|606.26|603.86|0
1652893900000|2022-05-18 17:11:40|606.45|604.05|606.65|604.25|606.84|604.44|606.45|604.05|0
1652893910000|2022-05-18 17:11:50|606.45|604.05|606.84|604.44|606.84|604.44|606.45|604.05|0
1652893920000|2022-05-18 17:12:00|607.03|604.63|607.03|604.63|607.03|604.63|606.84|604.44|0
1652893930000|2022-05-18 17:12:10|606.84|604.44|606.45|604.05|606.84|604.44|606.45|604.05|0
1652893940000|2022-05-18 17:12:20|606.26|603.86|607.42|605.02|607.42|605.02|606.26|603.86|0
1652893950000|2022-05-18 17:12:30|607.81|605.41|607.81|605.41|608.01|605.61|607.81|605.41|0
1652893960000|2022-05-18 17:12:40|608.01|605.61|608.39|605.99|608.39|605.99|608.01|605.61|0
1652893970000|2022-05-18 17:12:50|608.59|606.19|608.59|606.19|608.59|606.19|608.2|605.8|0
1652893980000|2022-05-18 17:13:00|608.78|606.38|608.01|605.61|608.78|606.38|608.01|605.61|0
1652893990000|2022-05-18 17:13:10|608|605.6|608.39|605.99|608.59|606.19|608|605.6|0
1652894000000|2022-05-18 17:13:20|608.78|606.38|608.39|605.99|608.78|606.38|608.39|605.99|0
1652894010000|2022-05-18 17:13:30|608.59|606.19|608.2|605.8|608.78|606.38|608.2|605.8|0
1652894020000|2022-05-18 17:13:40|608|605.6|607.81|605.41|608|605.6|607.81|605.41|0
1652894030000|2022-05-18 17:13:50|607.42|605.02|607.81|605.41|607.81|605.41|607.42|605.02|0
1652894050000|2022-05-18 17:14:10|608|605.6|607.62|605.22|608|605.6|607.62|605.22|0
1652894060000|2022-05-18 17:14:20|607.42|605.02|607.23|604.83|607.42|605.02|607.23|604.83|0
1652894070000|2022-05-18 17:14:30|607.03|604.63|607.62|605.22|607.62|605.22|607.03|604.63|0
1652894080000|2022-05-18 17:14:40|607.42|605.02|607.42|605.02|607.62|605.22|607.42|605.02|0
1652894090000|2022-05-18 17:14:50|607.62|605.22|608.2|605.8|608.2|605.8|607.62|605.22|0
1652894100000|2022-05-18 17:15:00|608|605.6|608.39|605.99|608.59|606.19|608|605.6|0
1652894110000|2022-05-18 17:15:10|608.59|606.19|609.36|606.96|609.36|606.96|608.59|606.19|0
1652894120000|2022-05-18 17:15:20|608.98|606.58|608.39|605.99|608.98|606.58|608.39|605.99|0
1652894130000|2022-05-18 17:15:30|608.59|606.19|608.78|606.38|608.78|606.38|608.2|605.8|0
1652894140000|2022-05-18 17:15:40|608.98|606.58|608.39|605.99|608.98|606.58|608.2|605.8|0
1652894150000|2022-05-18 17:15:50|608.2|605.8|607.81|605.41|608.2|605.8|607.81|605.41|0
1652894160000|2022-05-18 17:16:00|608|605.6|608|605.6|608|605.6|607.81|605.41|0
1652894170000|2022-05-18 17:16:10|607.81|605.41|607.81|605.41|608|605.6|607.62|605.22|0
1652894180000|2022-05-18 17:16:20|608.2|605.8|607.91|605.51|608.2|605.8|607.62|605.22|0
1652894190000|2022-05-18 17:16:30|608.59|606.19|609.17|606.77|609.36|606.96|608.59|606.19|0
1652894200000|2022-05-18 17:16:40|608.98|606.58|609.08|606.68|609.08|606.68|608.78|606.38|0
1652894210000|2022-05-18 17:16:50|609.36|606.96|609.17|606.77|609.56|607.16|609.17|606.77|0
1652894220000|2022-05-18 17:17:00|609.36|606.96|609.56|607.16|609.75|607.35|609.36|606.96|0
1652894230000|2022-05-18 17:17:10|609.75|607.35|610.14|607.74|610.14|607.74|609.75|607.35|0
1652894240000|2022-05-18 17:17:20|610.34|607.94|610.73|608.33|610.73|608.33|610.34|607.94|0
1652894250000|2022-05-18 17:17:30|610.92|608.52|610.53|608.13|610.92|608.52|610.14|607.74|0
1652894270000|2022-05-18 17:17:50|610.34|607.94|610.34|607.94|610.34|607.94|610.14|607.74|0
1652894280000|2022-05-18 17:18:00|609.75|607.35|609.95|607.55|610.14|607.74|609.75|607.35|0
1652894290000|2022-05-18 17:18:10|609.75|607.35|609.17|606.77|609.75|607.35|609.17|606.77|0
1652894300000|2022-05-18 17:18:20|608.98|606.58|608.78|606.38|608.98|606.58|608.78|606.38|0
1652894310000|2022-05-18 17:18:30|609.17|606.77|609.75|607.35|609.75|607.35|609.17|606.77|0
1652894320000|2022-05-18 17:18:40|610.14|607.74|610.34|607.94|610.34|607.94|610.14|607.74|0
1652894330000|2022-05-18 17:18:50|609.95|607.55|610.14|607.74|610.14|607.74|609.75|607.35|0
1652894340000|2022-05-18 17:19:00|610.34|607.94|610.73|608.33|610.73|608.33|610.34|607.94|0
1652894350000|2022-05-18 17:19:10|610.53|608.13|612.28|609.88|612.28|609.88|610.53|608.13|0
1652894360000|2022-05-18 17:19:20|612.48|610.08|611.89|609.49|612.48|610.08|611.5|609.1|0
1652894370000|2022-05-18 17:19:30|611.5|609.1|610.53|608.13|611.5|609.1|610.53|608.13|0
1652894380000|2022-05-18 17:19:40|610.73|608.33|612.18|609.78|612.18|609.78|609.29|606.89|0
1652894390000|2022-05-18 17:19:50|612.37|609.97|611.55|609.15|612.37|609.97|610.97|608.57|0
1652894400000|2022-05-18 17:20:00|611.16|608.76|610.19|607.79|611.16|608.76|610.19|607.79|0
1652894410000|2022-05-18 17:20:10|609.99|607.59|610.38|607.98|610.38|607.98|609.99|607.59|0
1652894420000|2022-05-18 17:20:20|610.19|607.79|610.19|607.79|610.19|607.79|609.99|607.59|0
1652894430000|2022-05-18 17:20:30|609.99|607.59|608.44|606.04|609.99|607.59|608.44|606.04|0
1652894440000|2022-05-18 17:20:40|608.24|605.84|609.6|607.2|609.6|607.2|608.24|605.84|0
1652894450000|2022-05-18 17:20:50|609.8|607.4|609.8|607.4|609.8|607.4|609.21|606.81|0
1652894460000|2022-05-18 17:21:00|609.99|607.59|609.8|607.4|609.99|607.59|609.6|607.2|0
1652894470000|2022-05-18 17:21:10|609.99|607.59|609.41|607.01|609.99|607.59|609.41|607.01|0
1652894480000|2022-05-18 17:21:20|609.02|606.62|607.37|604.97|609.02|606.62|607.37|604.97|0
1652894490000|2022-05-18 17:21:30|607.27|604.87|607.66|605.26|607.66|605.26|607.27|604.87|0
1652894500000|2022-05-18 17:21:40|607.46|605.06|607.07|604.67|607.46|605.06|607.07|604.67|0
1652894510000|2022-05-18 17:21:50|606.68|604.28|607.46|605.06|607.46|605.06|606.68|604.28|0
1652894520000|2022-05-18 17:22:00|607.85|605.45|607.85|605.45|608.43|606.03|607.85|605.45|0
1652894530000|2022-05-18 17:22:10|607.66|605.26|607.85|605.45|607.85|605.45|607.66|605.26|0
1652894540000|2022-05-18 17:22:20|608.05|605.65|607.27|604.87|608.05|605.65|607.27|604.87|0
1652894550000|2022-05-18 17:22:30|607.07|604.67|606.49|604.09|607.07|604.67|606.49|604.09|0
1652894560000|2022-05-18 17:22:40|606.88|604.48|606.88|604.48|607.27|604.87|606.88|604.48|0
1652894570000|2022-05-18 17:22:50|606.79|604.39|607.07|604.67|607.07|604.67|606.68|604.28|0
1652894580000|2022-05-18 17:23:00|607.66|605.26|607.27|604.87|607.66|605.26|607.27|604.87|0
1652894590000|2022-05-18 17:23:10|607.66|605.26|607.85|605.45|607.85|605.45|607.46|605.06|0
1652894600000|2022-05-18 17:23:20|607.66|605.26|607.07|604.67|607.66|605.26|607.07|604.67|0
1652894610000|2022-05-18 17:23:30|606.88|604.48|608.05|605.65|608.05|605.65|606.68|604.28|0
1652894620000|2022-05-18 17:23:40|608.24|605.84|608.24|605.84|608.43|606.03|608.24|605.84|0
1652894630000|2022-05-18 17:23:50|607.85|605.45|608.43|606.03|608.43|606.03|607.85|605.45|0
1652894640000|2022-05-18 17:24:00|609.02|606.62|609.6|607.2|609.6|607.2|609.02|606.62|0
1652894650000|2022-05-18 17:24:10|609.8|607.4|610.19|607.79|610.19|607.79|609.8|607.4|0
1652894660000|2022-05-18 17:24:20|610.38|607.98|609.99|607.59|610.38|607.98|609.99|607.59|0
1652894670000|2022-05-18 17:24:30|610.19|607.79|610.19|607.79|610.38|607.98|610.19|607.79|0
1652894680000|2022-05-18 17:24:40|610.38|607.98|609.8|607.4|610.38|607.98|609.8|607.4|0
1652894690000|2022-05-18 17:24:50|610.19|607.79|610.19|607.79|610.38|607.98|609.99|607.59|0
1652894700000|2022-05-18 17:25:00|609.8|607.4|609.41|607.01|609.8|607.4|609.41|607.01|0
1652894710000|2022-05-18 17:25:10|609.8|607.4|609.41|607.01|609.8|607.4|609.41|607.01|0
1652894720000|2022-05-18 17:25:20|609.8|607.4|609.6|607.2|609.8|607.4|609.41|607.01|0
1652894730000|2022-05-18 17:25:30|609.8|607.4|610.19|607.79|610.19|607.79|609.6|607.2|0
1652894740000|2022-05-18 17:25:40|610.38|607.98|610.58|608.18|610.58|608.18|610.38|607.98|0
1652894750000|2022-05-18 17:25:50|610.19|607.79|610.58|608.18|610.58|608.18|610.19|607.79|0
1652894760000|2022-05-18 17:26:00|610.77|608.37|611.75|609.35|611.75|609.35|610.77|608.37|0
1652894770000|2022-05-18 17:26:10|611.55|609.15|611.75|609.35|611.94|609.54|611.55|609.15|0
1652894780000|2022-05-18 17:26:20|611.94|609.54|611.55|609.15|611.94|609.54|611.55|609.15|0
1652894790000|2022-05-18 17:26:30|611.36|608.96|610.77|608.37|611.36|608.96|610.77|608.37|0
1652894800000|2022-05-18 17:26:40|610.58|608.18|610.29|607.89|610.58|608.18|610.19|607.79|0
1652894810000|2022-05-18 17:26:50|610.38|607.98|611.75|609.35|611.75|609.35|610.38|607.98|0
1652894820000|2022-05-18 17:27:00|612.14|609.74|612.14|609.74|612.14|609.74|611.75|609.35|0
1652894830000|2022-05-18 17:27:10|612.33|609.93|611.75|609.35|612.33|609.93|611.75|609.35|0
1652894840000|2022-05-18 17:27:20|611.36|608.96|610.97|608.57|611.36|608.96|610.97|608.57|0
1652894850000|2022-05-18 17:27:30|611.36|608.96|612.14|609.74|612.14|609.74|611.36|608.96|0
1652894860000|2022-05-18 17:27:40|611.94|609.54|611.36|608.96|611.94|609.54|611.36|608.96|0
1652894870000|2022-05-18 17:27:50|611.55|609.15|610.58|608.18|611.55|609.15|610.58|608.18|0
1652894880000|2022-05-18 17:28:00|609.41|607.01|609.41|607.01|609.6|607.2|609.41|607.01|0
1652894890000|2022-05-18 17:28:10|609.21|606.81|610.19|607.79|610.19|607.79|609.21|606.81|0
1652894900000|2022-05-18 17:28:20|609.6|607.2|608.43|606.03|609.6|607.2|608.43|606.03|0
1652894910000|2022-05-18 17:28:30|608.24|605.84|608.82|606.42|608.82|606.42|608.24|605.84|0
1652894920000|2022-05-18 17:28:40|608.73|606.33|608.43|606.03|609.02|606.62|608.43|606.03|0
1652894930000|2022-05-18 17:28:50|608.82|606.42|608.82|606.42|609.02|606.62|608.82|606.42|0
1652894940000|2022-05-18 17:29:00|608.92|606.52|608.73|606.33|609.41|607.01|608.73|606.33|0
1652894950000|2022-05-18 17:29:10|609.02|606.62|609.02|606.62|609.21|606.81|609.02|606.62|0
1652894960000|2022-05-18 17:29:20|608.82|606.42|609.41|607.01|609.41|607.01|608.82|606.42|0
1652894970000|2022-05-18 17:29:30|609.02|606.62|609.12|606.72|609.21|606.81|609.02|606.62|0
1652894980000|2022-05-18 17:29:40|608.82|606.42|609.21|606.81|609.21|606.81|608.82|606.42|0
1652894990000|2022-05-18 17:29:50|609.02|606.62|609.21|606.81|609.21|606.81|608.82|606.42|0
1652895000000|2022-05-18 17:30:00|609.41|607.01|609.6|607.2|609.8|607.4|609.41|607.01|0
1652895010000|2022-05-18 17:30:10|609.8|607.4|610.96|608.56|610.96|608.56|609.8|607.4|0
1652895020000|2022-05-18 17:30:20|610.77|608.37|610.38|607.98|610.77|608.37|610.18|607.78|0
1652895030000|2022-05-18 17:30:30|611.07|608.67|611.55|609.15|611.55|609.15|610.96|608.56|0
1652895040000|2022-05-18 17:30:40|611.35|608.95|610.77|608.37|611.35|608.95|610.77|608.37|0
1652895050000|2022-05-18 17:30:50|610.57|608.17|610.77|608.37|610.77|608.37|610.38|607.98|0
1652895060000|2022-05-18 17:31:00|610.38|607.98|609.99|607.59|610.38|607.98|609.99|607.59|0
1652895070000|2022-05-18 17:31:10|609.6|607.2|608.24|605.84|609.6|607.2|608.24|605.84|0
1652895080000|2022-05-18 17:31:20|608.43|606.03|608.04|605.64|608.43|606.03|607.46|605.06|0
1652895090000|2022-05-18 17:31:30|608.24|605.84|608.04|605.64|608.24|605.84|607.85|605.45|0
1652895100000|2022-05-18 17:31:40|607.85|605.45|607.85|605.45|607.85|605.45|607.26|604.86|0
1652895110000|2022-05-18 17:31:50|607.46|605.06|607.46|605.06|607.46|605.06|607.37|604.97|0
1652895120000|2022-05-18 17:32:00|607.65|605.25|608.04|605.64|608.04|605.64|607.46|605.06|0
1652895130000|2022-05-18 17:32:10|608.24|605.84|608.63|606.23|608.63|606.23|608.04|605.64|0
1652895140000|2022-05-18 17:32:20|608.43|606.03|607.07|604.67|608.43|606.03|607.07|604.67|0
1652895150000|2022-05-18 17:32:30|608.04|605.64|608.82|606.42|608.82|606.42|608.04|605.64|0
1652895160000|2022-05-18 17:32:40|609.02|606.62|609.31|606.91|609.4|607|608.82|606.42|0
1652895170000|2022-05-18 17:32:50|609.02|606.62|609.4|607|609.4|607|608.82|606.42|0
1652895180000|2022-05-18 17:33:00|609.79|607.39|610.38|607.98|610.38|607.98|609.79|607.39|0
1652895190000|2022-05-18 17:33:10|610.18|607.78|610.38|607.98|610.38|607.98|609.6|607.2|0
1652895200000|2022-05-18 17:33:20|610.09|607.69|609.79|607.39|610.09|607.69|609.79|607.39|0
1652895210000|2022-05-18 17:33:30|609.99|607.59|609.99|607.59|610.18|607.78|609.79|607.39|0
1652895220000|2022-05-18 17:33:40|609.4|607|609.21|606.81|609.4|607|609.21|606.81|0
1652895230000|2022-05-18 17:33:50|609.12|606.72|609.4|607|609.4|607|609.12|606.72|0
1652895240000|2022-05-18 17:34:00|609.79|607.39|609.79|607.39|609.79|607.39|609.6|607.2|0
1652895250000|2022-05-18 17:34:10|609.4|607|608.63|606.23|609.4|607|608.43|606.03|0
1652895260000|2022-05-18 17:34:20|608.82|606.42|607.46|605.06|609.02|606.62|607.46|605.06|0
1652895270000|2022-05-18 17:34:30|608.14|605.74|607.46|605.06|608.14|605.74|607.07|604.67|0
1652895280000|2022-05-18 17:34:40|607.26|604.86|607.46|605.06|607.46|605.06|607.26|604.86|0
1652895290000|2022-05-18 17:34:50|607.26|604.86|607.26|604.86|607.26|604.86|607.07|604.67|0
1652895300000|2022-05-18 17:35:00|607.07|604.67|607.17|604.77|607.17|604.77|606.68|604.28|0
1652895310000|2022-05-18 17:35:10|606.68|604.28|606.1|603.7|606.68|604.28|606.1|603.7|0
1652895320000|2022-05-18 17:35:20|605.52|603.12|605.13|602.73|605.52|603.12|605.13|602.73|0
1652895330000|2022-05-18 17:35:30|605.32|602.92|606.29|603.89|606.29|603.89|605.32|602.92|0
1652895340000|2022-05-18 17:35:40|606.87|604.47|606.87|604.47|607.07|604.67|606.87|604.47|0
1652895350000|2022-05-18 17:35:50|606.49|604.09|607.07|604.67|607.07|604.67|606.49|604.09|0
1652895360000|2022-05-18 17:36:00|606.87|604.47|607.46|605.06|607.46|605.06|606.87|604.47|0
1652895370000|2022-05-18 17:36:10|607.65|605.25|607.46|605.06|608.24|605.84|607.46|605.06|0
1652895380000|2022-05-18 17:36:20|607.26|604.86|607.26|604.86|607.26|604.86|606.68|604.28|0
1652895390000|2022-05-18 17:36:30|607.75|605.35|608.24|605.84|608.24|605.84|607.75|605.35|0
1652895400000|2022-05-18 17:36:40|608.43|606.03|608.04|605.64|608.63|606.23|608.04|605.64|0
1652895410000|2022-05-18 17:36:50|607.85|605.45|607.85|605.45|607.85|605.45|607.65|605.25|0
1652895420000|2022-05-18 17:37:00|608.04|605.64|607.65|605.25|608.14|605.74|607.65|605.25|0
1652895430000|2022-05-18 17:37:10|607.46|605.06|607.07|604.67|607.65|605.25|607.07|604.67|0
1652895440000|2022-05-18 17:37:20|606.68|604.28|607.26|604.86|607.26|604.86|606.68|604.28|0
1652895450000|2022-05-18 17:37:30|607.46|605.06|607.26|604.86|607.85|605.45|607.26|604.86|0
1652895460000|2022-05-18 17:37:40|607.07|604.67|607.26|604.86|607.46|605.06|607.07|604.67|0
1652895470000|2022-05-18 17:37:50|607.85|605.45|607.85|605.45|607.85|605.45|607.65|605.25|0
1652895480000|2022-05-18 17:38:00|608.24|605.84|608.43|606.03|608.43|606.03|608.24|605.84|0
1652895490000|2022-05-18 17:38:10|608.04|605.64|608.43|606.03|608.43|606.03|607.65|605.25|0
1652895500000|2022-05-18 17:38:20|607.85|605.45|608.24|605.84|608.43|606.03|607.85|605.45|0
1652895510000|2022-05-18 17:38:30|608.04|605.64|608.04|605.64|608.24|605.84|608.04|605.64|0
1652895520000|2022-05-18 17:38:40|607.85|605.45|606.87|604.47|607.85|605.45|606.87|604.47|0
1652895530000|2022-05-18 17:38:50|607.26|604.86|606.87|604.47|607.46|605.06|606.87|604.47|0
1652895540000|2022-05-18 17:39:00|607.36|604.96|608.04|605.64|608.04|605.64|607.36|604.96|0
1652895550000|2022-05-18 17:39:10|607.65|605.25|607.46|605.06|607.85|605.45|607.26|604.86|0
1652895560000|2022-05-18 17:39:20|607.65|605.25|606.49|604.09|607.65|605.25|606.29|603.89|0
1652895570000|2022-05-18 17:39:30|605.9|603.5|606.1|603.7|606.1|603.7|605.9|603.5|0
1652895580000|2022-05-18 17:39:40|606.49|604.09|606.1|603.7|606.49|604.09|606.1|603.7|0
1652895590000|2022-05-18 17:39:50|605.9|603.5|606.1|603.7|606.1|603.7|605.9|603.5|0
1652895600000|2022-05-18 17:40:00|605.9|603.5|607.07|604.67|607.07|604.67|605.9|603.5|0
1652895610000|2022-05-18 17:40:10|607.46|605.06|607.85|605.45|607.85|605.45|607.46|605.06|0
1652895620000|2022-05-18 17:40:20|607.65|605.25|608.04|605.64|608.23|605.83|607.65|605.25|0
1652895630000|2022-05-18 17:40:30|607.85|605.45|608.82|606.42|608.82|606.42|607.85|605.45|0
1652895640000|2022-05-18 17:40:40|608.53|606.13|608.43|606.03|608.53|606.13|608.04|605.64|0
1652895650000|2022-05-18 17:40:50|608.62|606.22|608.43|606.03|608.82|606.42|608.43|606.03|0
1652895660000|2022-05-18 17:41:00|608.82|606.42|608.43|606.03|608.82|606.42|608.43|606.03|0
1652895670000|2022-05-18 17:41:10|608.62|606.22|609.4|607|609.4|607|608.62|606.22|0
1652895680000|2022-05-18 17:41:20|610.18|607.78|609.79|607.39|610.38|607.98|609.79|607.39|0
1652895690000|2022-05-18 17:41:30|609.99|607.59|609.99|607.59|610.18|607.78|609.99|607.59|0
1652895700000|2022-05-18 17:41:40|610.38|607.98|610.38|607.98|610.38|607.98|610.38|607.98|0
1652895710000|2022-05-18 17:41:50|610.96|608.56|611.26|608.86|611.35|608.95|610.96|608.56|0
1652895720000|2022-05-18 17:42:00|611.35|608.95|610.77|608.37|611.35|608.95|610.77|608.37|0
1652895730000|2022-05-18 17:42:10|610.38|607.98|610.18|607.78|610.38|607.98|610.18|607.78|0
1652895740000|2022-05-18 17:42:20|610.57|608.17|611.55|609.15|611.55|609.15|610.57|608.17|0
1652895750000|2022-05-18 17:42:30|611.35|608.95|611.74|609.34|611.74|609.34|611.16|608.76|0
1652895760000|2022-05-18 17:42:40|611.94|609.54|611.45|609.05|611.94|609.54|611.35|608.95|0
1652895770000|2022-05-18 17:42:50|611.74|609.34|611.94|609.54|611.94|609.54|611.55|609.15|0
1652895780000|2022-05-18 17:43:00|612.13|609.73|612.52|610.12|612.52|610.12|612.13|609.73|0
1652895790000|2022-05-18 17:43:10|612.72|610.32|612.91|610.51|612.91|610.51|612.72|610.32|0
1652895800000|2022-05-18 17:43:20|613.3|610.9|613.5|611.1|613.69|611.29|613.3|610.9|0
1652895810000|2022-05-18 17:43:30|613.69|611.29|614.28|611.88|614.28|611.88|613.6|611.2|0
1652895820000|2022-05-18 17:43:40|613.69|611.29|613.69|611.29|613.69|611.29|613.5|611.1|0
1652895830000|2022-05-18 17:43:50|614.28|611.88|614.28|611.88|614.28|611.88|614.08|611.68|0
1652895840000|2022-05-18 17:44:00|614.67|612.27|615.45|613.05|615.45|613.05|614.67|612.27|0
1652895850000|2022-05-18 17:44:10|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1652895860000|2022-05-18 17:44:20|615.26|612.86|615.65|613.25|615.65|613.25|615.26|612.86|0
1652895870000|2022-05-18 17:44:30|615.85|613.45|614.58|612.18|615.85|613.45|614.58|612.18|0
1652895880000|2022-05-18 17:44:40|614.48|612.08|614.87|612.47|614.87|612.47|614.28|611.88|0
1652895890000|2022-05-18 17:44:50|615.06|612.66|614.48|612.08|615.26|612.86|614.48|612.08|0
1652895900000|2022-05-18 17:45:00|614.67|612.27|613.69|611.29|614.67|612.27|613.69|611.29|0
1652895910000|2022-05-18 17:45:10|613.5|611.1|613.69|611.29|613.8|611.4|613.5|611.1|0
1652895920000|2022-05-18 17:45:20|614.08|611.68|615.06|612.66|615.06|612.66|614.08|611.68|0
1652895930000|2022-05-18 17:45:30|615.16|612.76|615.26|612.86|615.26|612.86|615.06|612.66|0
1652895940000|2022-05-18 17:45:40|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1652895950000|2022-05-18 17:45:50|615.45|613.05|615.26|612.86|615.65|613.25|615.26|612.86|0
1652895960000|2022-05-18 17:46:00|614.67|612.27|614.87|612.47|614.87|612.47|614.67|612.27|0
1652895970000|2022-05-18 17:46:10|615.06|612.66|615.45|613.05|615.45|613.05|615.06|612.66|0
1652895980000|2022-05-18 17:46:20|615.26|612.86|615.84|613.44|615.84|613.44|615.26|612.86|0
1652895990000|2022-05-18 17:46:30|615.65|613.25|616.24|613.84|616.24|613.84|615.65|613.25|0
1652896000000|2022-05-18 17:46:40|616.04|613.64|616.24|613.84|616.24|613.84|615.45|613.05|0
1652896010000|2022-05-18 17:46:50|616.43|614.03|616.43|614.03|616.63|614.23|616.24|613.84|0
1652896020000|2022-05-18 17:47:00|616.63|614.23|616.63|614.23|617.02|614.62|616.63|614.23|0
1652896030000|2022-05-18 17:47:10|616.82|614.42|616.82|614.42|616.82|614.42|616.43|614.03|0
1652896040000|2022-05-18 17:47:20|616.63|614.23|617.02|614.62|617.02|614.62|616.63|614.23|0
1652896050000|2022-05-18 17:47:30|617.41|615.01|617.41|615.01|617.41|615.01|617.02|614.62|0
1652896060000|2022-05-18 17:47:40|617.22|614.82|618.59|616.19|618.59|616.19|617.22|614.82|0
1652896070000|2022-05-18 17:47:50|619.27|616.87|619.27|616.87|619.47|617.07|619.27|616.87|0
1652896080000|2022-05-18 17:48:00|619.47|617.07|619.67|617.27|619.67|617.27|619.08|616.68|0
1652896090000|2022-05-18 17:48:10|620.45|618.05|620.75|618.35|620.75|618.35|620.45|618.05|0
1652896100000|2022-05-18 17:48:20|620.45|618.05|619.47|617.07|620.45|618.05|619.47|617.07|0
1652896110000|2022-05-18 17:48:30|619.08|616.68|618.49|616.09|619.47|617.07|618.49|616.09|0
1652896120000|2022-05-18 17:48:40|618.1|615.7|618.29|615.89|618.49|616.09|618.1|615.7|0
1652896130000|2022-05-18 17:48:50|618.88|616.48|618.88|616.48|618.88|616.48|618.49|616.09|0
1652896140000|2022-05-18 17:49:00|619.27|616.87|619.47|617.07|619.47|617.07|619.27|616.87|0
1652896150000|2022-05-18 17:49:10|619.67|617.27|619.67|617.27|619.67|617.27|619.47|617.07|0
1652896160000|2022-05-18 17:49:20|619.08|616.68|619.67|617.27|619.67|617.27|618.69|616.29|0
1652896170000|2022-05-18 17:49:30|619.86|617.46|620.45|618.05|620.45|618.05|619.86|617.46|0
1652896180000|2022-05-18 17:49:40|620.65|618.25|620.25|617.85|620.65|618.25|620.25|617.85|0
1652896190000|2022-05-18 17:49:50|620.06|617.66|620.65|618.25|620.65|618.25|620.06|617.66|0
1652896200000|2022-05-18 17:50:00|620.45|618.05|620.06|617.66|620.45|618.05|620.06|617.66|0
1652896210000|2022-05-18 17:50:10|620.25|617.85|619.27|616.87|620.25|617.85|619.27|616.87|0
1652896220000|2022-05-18 17:50:20|619.86|617.46|619.86|617.46|620.06|617.66|619.86|617.46|0
1652896230000|2022-05-18 17:50:30|619.67|617.27|619.27|616.87|619.67|617.27|619.08|616.68|0
1652896240000|2022-05-18 17:50:40|619.47|617.07|619.66|617.26|619.66|617.26|619.47|617.07|0
1652896250000|2022-05-18 17:50:50|620.25|617.85|620.64|618.24|620.84|618.44|620.25|617.85|0
1652896260000|2022-05-18 17:51:00|620.84|618.44|620.84|618.44|621.04|618.64|620.84|618.44|0
1652896270000|2022-05-18 17:51:10|621.23|618.83|620.84|618.44|621.23|618.83|620.64|618.24|0
1652896280000|2022-05-18 17:51:20|621.04|618.64|621.43|619.03|621.43|619.03|621.04|618.64|0
1652896290000|2022-05-18 17:51:30|621.63|619.23|621.04|618.64|621.63|619.23|621.04|618.64|0
1652896300000|2022-05-18 17:51:40|620.84|618.44|620.64|618.24|621.04|618.64|620.64|618.24|0
1652896310000|2022-05-18 17:51:50|621.43|619.03|621.82|619.42|621.82|619.42|621.43|619.03|0
1652896320000|2022-05-18 17:52:00|621.43|619.03|621.82|619.42|622.02|619.62|621.43|619.03|0
1652896330000|2022-05-18 17:52:10|621.63|619.23|621.43|619.03|621.63|619.23|621.43|619.03|0
1652896340000|2022-05-18 17:52:20|621.23|618.83|621.43|619.03|621.62|619.22|621.23|618.83|0
1652896350000|2022-05-18 17:52:30|621.23|618.83|620.84|618.44|621.43|619.03|620.84|618.44|0
1652896360000|2022-05-18 17:52:40|620.64|618.24|621.23|618.83|621.43|619.03|620.64|618.24|0
1652896370000|2022-05-18 17:52:50|621.43|619.03|622.21|619.81|622.21|619.81|621.23|618.83|0
1652896380000|2022-05-18 17:53:00|621.82|619.42|622.41|620.01|622.41|620.01|621.82|619.42|0
1652896390000|2022-05-18 17:53:10|623.2|620.8|623.2|620.8|623.78|621.38|623.2|620.8|0
1652896400000|2022-05-18 17:53:20|623.39|620.99|623|620.6|623.39|620.99|622.8|620.4|0
1652896410000|2022-05-18 17:53:30|623.39|620.99|623.2|620.8|623.39|620.99|623.2|620.8|0
1652896420000|2022-05-18 17:53:40|622.8|620.4|623.39|620.99|623.39|620.99|622.8|620.4|0
1652896430000|2022-05-18 17:53:50|623.59|621.19|623.78|621.38|623.78|621.38|623.59|621.19|0
1652896440000|2022-05-18 17:54:00|623.59|621.19|622.8|620.4|623.78|621.38|622.8|620.4|0
1652896450000|2022-05-18 17:54:10|622.41|620.01|622.41|620.01|622.41|620.01|622.21|619.81|0
1652896460000|2022-05-18 17:54:20|622.61|620.21|622.02|619.62|622.61|620.21|622.02|619.62|0
1652896470000|2022-05-18 17:54:30|622.21|619.81|621.62|619.22|622.21|619.81|621.62|619.22|0
1652896480000|2022-05-18 17:54:40|621.43|619.03|622.02|619.62|622.41|620.01|621.43|619.03|0
1652896490000|2022-05-18 17:54:50|622.21|619.81|621.04|618.64|622.21|619.81|621.04|618.64|0
1652896500000|2022-05-18 17:55:00|621.23|618.83|621.43|619.03|621.43|619.03|620.84|618.44|0
1652896510000|2022-05-18 17:55:10|622.21|619.81|622.8|620.4|622.8|620.4|622.21|619.81|0
1652896520000|2022-05-18 17:55:20|622.93|620.53|623.9|621.5|623.9|621.5|622.93|620.53|0
1652896530000|2022-05-18 17:55:30|624.09|621.69|624.29|621.89|624.29|621.89|624.09|621.69|0
1652896540000|2022-05-18 17:55:40|624.69|622.29|624.69|622.29|625.08|622.68|624.69|622.29|0
1652896550000|2022-05-18 17:55:50|624.88|622.48|624.88|622.48|625.27|622.87|624.88|622.48|0
1652896560000|2022-05-18 17:56:00|625.08|622.68|624.29|621.89|625.08|622.68|623.7|621.3|0
1652896570000|2022-05-18 17:56:10|624.88|622.48|624.68|622.28|625.08|622.68|624.68|622.28|0
1652896580000|2022-05-18 17:56:20|624.1|621.7|624.29|621.89|624.29|621.89|623.9|621.5|0
1652896590000|2022-05-18 17:56:30|624.1|621.7|624.29|621.89|624.29|621.89|623.9|621.5|0
1652896600000|2022-05-18 17:56:40|624.1|621.7|623.31|620.91|624.1|621.7|623.31|620.91|0
1652896610000|2022-05-18 17:56:50|623.22|620.82|622.53|620.13|623.22|620.82|622.53|620.13|0
1652896620000|2022-05-18 17:57:00|622.33|619.93|622.82|620.42|622.92|620.52|622.33|619.93|0
1652896630000|2022-05-18 17:57:10|623.51|621.11|624.1|621.7|624.1|621.7|623.11|620.71|0
1652896640000|2022-05-18 17:57:20|623.51|621.11|623.31|620.91|623.51|621.11|623.31|620.91|0
1652896650000|2022-05-18 17:57:30|623.51|621.11|623.51|621.11|623.7|621.3|623.31|620.91|0
1652896660000|2022-05-18 17:57:40|622.72|620.32|621.74|619.34|622.72|620.32|621.74|619.34|0
1652896670000|2022-05-18 17:57:50|621.35|618.95|621.74|619.34|621.74|619.34|621.35|618.95|0
1652896680000|2022-05-18 17:58:00|621.55|619.15|620.76|618.36|621.55|619.15|620.76|618.36|0
1652896690000|2022-05-18 17:58:10|620.86|618.46|620.96|618.56|620.96|618.56|620.57|618.17|0
1652896700000|2022-05-18 17:58:20|620.76|618.36|621.55|619.15|621.55|619.15|620.76|618.36|0
1652896710000|2022-05-18 17:58:30|621.94|619.54|621.55|619.15|621.94|619.54|621.55|619.15|0
1652896720000|2022-05-18 17:58:40|621.35|618.95|621.15|618.75|621.35|618.95|621.15|618.75|0
1652896730000|2022-05-18 17:58:50|621.35|618.95|621.74|619.34|621.74|619.34|621.35|618.95|0
1652896740000|2022-05-18 17:59:00|621.94|619.54|622.72|620.32|622.72|620.32|621.74|619.34|0
1652896750000|2022-05-18 17:59:10|623.11|620.71|622.92|620.52|623.11|620.71|622.72|620.32|0
1652896760000|2022-05-18 17:59:20|622.72|620.32|622.53|620.13|622.72|620.32|622.53|620.13|0
1652896770000|2022-05-18 17:59:30|622.24|619.84|622.92|620.52|623.11|620.71|622.24|619.84|0
1652896780000|2022-05-18 17:59:40|622.33|619.93|622.33|619.93|622.33|619.93|621.94|619.54|0
1652896790000|2022-05-18 17:59:50|622.53|620.13|621.94|619.54|622.53|620.13|621.94|619.54|0
1652896800000|2022-05-18 18:00:00|621.35|618.95|621.35|618.95|621.35|618.95|620.96|618.56|0
1652896810000|2022-05-18 18:00:10|621.15|618.75|621.55|619.15|621.74|619.34|621.15|618.75|0
1652896820000|2022-05-18 18:00:20|621.35|618.95|620.18|617.78|621.35|618.95|620.18|617.78|0
1652896830000|2022-05-18 18:00:30|620.37|617.97|620.18|617.78|620.57|618.17|619.98|617.58|0
1652896840000|2022-05-18 18:00:40|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1652896850000|2022-05-18 18:00:50|619.98|617.58|619|616.6|619.98|617.58|619|616.6|0
1652896860000|2022-05-18 18:01:00|619.59|617.19|619.39|616.99|619.59|617.19|619.39|616.99|0
1652896870000|2022-05-18 18:01:10|619.2|616.8|619|616.6|619.2|616.8|618.81|616.41|0
1652896880000|2022-05-18 18:01:20|619.2|616.8|619.2|616.8|619.2|616.8|619.2|616.8|0
1652896890000|2022-05-18 18:01:30|619.39|616.99|620.18|617.78|620.18|617.78|619.39|616.99|0
1652896900000|2022-05-18 18:01:40|620.96|618.56|620.57|618.17|620.96|618.56|620.37|617.97|0
1652896910000|2022-05-18 18:01:50|621.35|618.95|620.96|618.56|621.35|618.95|620.96|618.56|0
1652896920000|2022-05-18 18:02:00|621.15|618.75|621.55|619.15|621.55|619.15|621.15|618.75|0
1652896930000|2022-05-18 18:02:10|621.74|619.34|620.37|617.97|621.74|619.34|620.37|617.97|0
1652896940000|2022-05-18 18:02:20|620.18|617.78|620.18|617.78|620.18|617.78|619.59|617.19|0
1652896950000|2022-05-18 18:02:30|620.76|618.36|621.55|619.15|621.74|619.34|620.76|618.36|0
1652896960000|2022-05-18 18:02:40|621.94|619.54|622.72|620.32|622.72|620.32|621.94|619.54|0
1652896970000|2022-05-18 18:02:50|622.53|620.13|621.94|619.54|622.53|620.13|621.94|619.54|0
1652896980000|2022-05-18 18:03:00|622.33|619.93|622.33|619.93|622.33|619.93|621.74|619.34|0
1652896990000|2022-05-18 18:03:10|621.94|619.54|622.33|619.93|622.53|620.13|621.74|619.34|0
1652897000000|2022-05-18 18:03:20|621.94|619.54|622.72|620.32|622.72|620.32|621.94|619.54|0
1652897010000|2022-05-18 18:03:30|622.92|620.52|622.53|620.13|623.31|620.91|622.53|620.13|0
1652897020000|2022-05-18 18:03:40|622.33|619.93|623.7|621.3|623.7|621.3|622.33|619.93|0
1652897030000|2022-05-18 18:03:50|624.29|621.89|623.12|620.72|624.29|621.89|623.12|620.72|0
1652897040000|2022-05-18 18:04:00|622.72|620.32|621.35|618.95|622.72|620.32|621.35|618.95|0
1652897050000|2022-05-18 18:04:10|620.57|618.17|620.96|618.56|620.96|618.56|619.98|617.58|0
1652897060000|2022-05-18 18:04:20|620.57|618.17|620.57|618.17|620.57|618.17|620.37|617.97|0
1652897070000|2022-05-18 18:04:30|620.37|617.97|619.78|617.38|620.37|617.97|619.39|616.99|0
1652897080000|2022-05-18 18:04:40|619.39|616.99|619.78|617.38|619.98|617.58|619.39|616.99|0
1652897090000|2022-05-18 18:04:50|620.57|618.17|620.76|618.36|620.96|618.56|620.57|618.17|0
1652897100000|2022-05-18 18:05:00|619.88|617.48|620.76|618.36|620.76|618.36|619.78|617.38|0
1652897110000|2022-05-18 18:05:10|620.37|617.97|619.98|617.58|620.37|617.97|619.78|617.38|0
1652897120000|2022-05-18 18:05:20|619.39|616.99|619.2|616.8|619.39|616.99|619|616.6|0
1652897130000|2022-05-18 18:05:30|619.78|617.38|620.37|617.97|620.57|618.17|619.78|617.38|0
1652897140000|2022-05-18 18:05:40|620.67|618.27|620.37|617.97|620.67|618.27|620.37|617.97|0
1652897150000|2022-05-18 18:05:50|619.98|617.58|619.98|617.58|620.17|617.77|619.98|617.58|0
1652897160000|2022-05-18 18:06:00|620.76|618.36|620.86|618.46|620.96|618.56|620.76|618.36|0
1652897170000|2022-05-18 18:06:10|621.15|618.75|620.57|618.17|621.15|618.75|620.57|618.17|0
1652897180000|2022-05-18 18:06:20|620.76|618.36|620.17|617.77|620.76|618.36|620.17|617.77|0
1652897190000|2022-05-18 18:06:30|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1652897200000|2022-05-18 18:06:40|619.98|617.58|620.96|618.56|620.96|618.56|619.98|617.58|0
1652897210000|2022-05-18 18:06:50|621.15|618.75|622.13|619.73|622.13|619.73|620.96|618.56|0
1652897220000|2022-05-18 18:07:00|622.33|619.93|622.92|620.52|622.92|620.52|622.33|619.93|0
1652897230000|2022-05-18 18:07:10|623.11|620.71|622.33|619.93|623.11|620.71|622.33|619.93|0
1652897240000|2022-05-18 18:07:20|621.94|619.54|622.33|619.93|622.53|620.13|621.94|619.54|0
1652897250000|2022-05-18 18:07:30|621.94|619.54|622.13|619.73|622.13|619.73|621.94|619.54|0
1652897260000|2022-05-18 18:07:40|622.33|619.93|622.53|620.13|622.72|620.32|622.33|619.93|0
1652897270000|2022-05-18 18:07:50|622.33|619.93|622.13|619.73|622.53|620.13|622.13|619.73|0
1652897280000|2022-05-18 18:08:00|621.94|619.54|622.92|620.52|622.92|620.52|621.94|619.54|0
1652897290000|2022-05-18 18:08:10|623.11|620.71|623.31|620.91|623.31|620.91|623.11|620.71|0
1652897300000|2022-05-18 18:08:20|624.1|621.7|623.7|621.3|624.1|621.7|623.31|620.91|0
1652897310000|2022-05-18 18:08:30|623.51|621.11|623.9|621.5|623.9|621.5|622.72|620.32|0
1652897320000|2022-05-18 18:08:40|623.51|621.11|622.72|620.32|623.51|621.11|622.72|620.32|0
1652897330000|2022-05-18 18:08:50|622.33|619.93|621.15|618.75|622.33|619.93|620.96|618.56|0
1652897340000|2022-05-18 18:09:00|620.76|618.36|620.96|618.56|620.96|618.56|620.37|617.97|0
1652897350000|2022-05-18 18:09:10|620.17|617.77|620.57|618.17|620.57|618.17|619.78|617.38|0
1652897360000|2022-05-18 18:09:20|620.76|618.36|621.15|618.75|621.15|618.75|620.57|618.17|0
1652897370000|2022-05-18 18:09:30|621.54|619.14|620.56|618.16|621.54|619.14|620.56|618.16|0
1652897380000|2022-05-18 18:09:40|620.47|618.07|620.37|617.97|620.47|618.07|620.17|617.77|0
1652897390000|2022-05-18 18:09:50|620.56|618.16|619.78|617.38|620.67|618.27|619.78|617.38|0
1652897400000|2022-05-18 18:10:00|619.19|616.79|617.63|615.23|619.19|616.79|617.63|615.23|0
1652897410000|2022-05-18 18:10:10|617.43|615.03|618.41|616.01|618.41|616.01|617.43|615.03|0
1652897420000|2022-05-18 18:10:20|619|616.6|620.76|618.36|620.76|618.36|619|616.6|0
1652897430000|2022-05-18 18:10:30|620.96|618.56|621.74|619.34|621.74|619.34|620.96|618.56|0
1652897440000|2022-05-18 18:10:40|622.13|619.73|620.96|618.56|622.13|619.73|620.96|618.56|0
1652897450000|2022-05-18 18:10:50|621.35|618.95|620.76|618.36|621.35|618.95|620.56|618.16|0
1652897460000|2022-05-18 18:11:00|621.15|618.75|620.37|617.97|621.15|618.75|620.37|617.97|0
1652897470000|2022-05-18 18:11:10|620.76|618.36|620.17|617.77|620.76|618.36|620.17|617.77|0
1652897480000|2022-05-18 18:11:20|620.56|618.16|619.49|617.09|620.56|618.16|619.49|617.09|0
1652897490000|2022-05-18 18:11:30|619.3|616.9|620.17|617.77|620.17|617.77|619.19|616.79|0
1652897500000|2022-05-18 18:11:40|620.37|617.97|620.76|618.36|620.76|618.36|620.37|617.97|0
1652897510000|2022-05-18 18:11:50|620.56|618.16|621.15|618.75|621.25|618.85|620.56|618.16|0
1652897520000|2022-05-18 18:12:00|621.25|618.85|622.13|619.73|622.13|619.73|621.15|618.75|0
1652897530000|2022-05-18 18:12:10|622.52|620.12|622.92|620.52|622.92|620.52|622.33|619.93|0
1652897540000|2022-05-18 18:12:20|622.72|620.32|623.7|621.3|623.7|621.3|622.52|620.12|0
1652897550000|2022-05-18 18:12:30|623.31|620.91|623.31|620.91|623.31|620.91|622.52|620.12|0
1652897560000|2022-05-18 18:12:40|622.92|620.52|622.52|620.12|622.92|620.52|622.33|619.93|0
1652897570000|2022-05-18 18:12:50|622.33|619.93|622.33|619.93|622.72|620.32|622.33|619.93|0
1652897580000|2022-05-18 18:13:00|622.63|620.23|620.96|618.56|622.63|620.23|620.96|618.56|0
1652897590000|2022-05-18 18:13:10|620.76|618.36|621.35|618.95|621.35|618.95|620.56|618.16|0
1652897600000|2022-05-18 18:13:20|621.84|619.44|622.13|619.73|622.13|619.73|621.74|619.34|0
1652897610000|2022-05-18 18:13:30|621.74|619.34|621.65|619.25|621.94|619.54|621.54|619.14|0
1652897620000|2022-05-18 18:13:40|621.74|619.34|622.72|620.32|622.72|620.32|621.74|619.34|0
1652897630000|2022-05-18 18:13:50|622.52|620.12|622.52|620.12|622.52|620.12|622.13|619.73|0
1652897640000|2022-05-18 18:14:00|622.72|620.32|622.72|620.32|622.72|620.32|622.13|619.73|0
1652897650000|2022-05-18 18:14:10|623.11|620.71|622.92|620.52|623.31|620.91|622.92|620.52|0
1652897660000|2022-05-18 18:14:20|622.63|620.23|622.23|619.83|622.63|620.23|621.74|619.34|0
1652897670000|2022-05-18 18:14:30|622.33|619.93|622.72|620.32|622.72|620.32|622.33|619.93|0
1652897680000|2022-05-18 18:14:40|622.92|620.52|623.11|620.71|623.31|620.91|622.92|620.52|0
1652897690000|2022-05-18 18:14:50|623.31|620.91|622.92|620.52|623.31|620.91|622.92|620.52|0
1652897700000|2022-05-18 18:15:00|622.72|620.32|621.94|619.54|622.72|620.32|621.94|619.54|0
1652897710000|2022-05-18 18:15:10|622.13|619.73|622.72|620.32|622.72|620.32|622.13|619.73|0
1652897720000|2022-05-18 18:15:20|622.52|620.12|622.72|620.32|622.72|620.32|622.52|620.12|0
1652897730000|2022-05-18 18:15:30|623.11|620.71|622.92|620.52|623.11|620.71|622.52|620.12|0
1652897740000|2022-05-18 18:15:40|623.11|620.71|624.49|622.09|624.49|622.09|623.11|620.71|0
1652897750000|2022-05-18 18:15:50|625.67|623.27|624.09|621.69|625.67|623.27|624.09|621.69|0
1652897760000|2022-05-18 18:16:00|624.49|622.09|624.29|621.89|625.08|622.68|624.29|621.89|0
1652897770000|2022-05-18 18:16:10|623.31|620.91|623.11|620.71|623.7|621.3|623.11|620.71|0
1652897780000|2022-05-18 18:16:20|622.92|620.52|621.93|619.53|622.92|620.52|621.93|619.53|0
1652897790000|2022-05-18 18:16:30|620.95|618.55|618.8|616.4|620.95|618.55|618.8|616.4|0
1652897800000|2022-05-18 18:16:40|618.61|616.21|618.41|616.01|618.61|616.21|618.41|616.01|0
1652897810000|2022-05-18 18:16:50|617.63|615.23|618.8|616.4|618.8|616.4|617.43|615.03|0
1652897820000|2022-05-18 18:17:00|619.19|616.79|618.61|616.21|619.49|617.09|618.61|616.21|0
1652897830000|2022-05-18 18:17:10|618.8|616.4|617.82|615.42|618.8|616.4|617.82|615.42|0
1652897840000|2022-05-18 18:17:20|618.41|616.01|619.39|616.99|619.39|616.99|618.41|616.01|0
1652897850000|2022-05-18 18:17:30|618.71|616.31|620.56|618.16|620.56|618.16|618.71|616.31|0
1652897860000|2022-05-18 18:17:40|620.76|618.36|619.98|617.58|620.76|618.36|619.98|617.58|0
1652897870000|2022-05-18 18:17:50|619.39|616.99|619.78|617.38|619.78|617.38|619.39|616.99|0
1652897880000|2022-05-18 18:18:00|619.19|616.79|618.61|616.21|619.19|616.79|618.61|616.21|0
1652897890000|2022-05-18 18:18:10|618.41|616.01|617.82|615.42|618.41|616.01|617.43|615.03|0
1652897900000|2022-05-18 18:18:20|617.04|614.64|616.85|614.45|617.24|614.84|616.65|614.25|0
1652897910000|2022-05-18 18:18:30|616.65|614.25|616.65|614.25|617.04|614.64|616.65|614.25|0
1652897920000|2022-05-18 18:18:40|617.24|614.84|617.04|614.64|617.24|614.84|616.85|614.45|0
1652897930000|2022-05-18 18:18:50|617.92|615.52|619|616.6|619.19|616.79|617.92|615.52|0
1652897940000|2022-05-18 18:19:00|618.61|616.21|617.82|615.42|619|616.6|617.82|615.42|0
1652897950000|2022-05-18 18:19:10|618.21|615.81|618.21|615.81|618.41|616.01|618.21|615.81|0
1652897960000|2022-05-18 18:19:20|617.82|615.42|617.82|615.42|617.82|615.42|617.43|615.03|0
1652897970000|2022-05-18 18:19:30|618.41|616.01|617.24|614.84|618.41|616.01|617.24|614.84|0
1652897980000|2022-05-18 18:19:40|617.82|615.42|617.82|615.42|618.02|615.62|617.82|615.42|0
1652897990000|2022-05-18 18:19:50|618.02|615.62|618.41|616.01|618.41|616.01|618.02|615.62|0
1652898000000|2022-05-18 18:20:00|619|616.6|618.02|615.62|619|616.6|618.02|615.62|0
1652898010000|2022-05-18 18:20:10|617.82|615.42|617.04|614.64|617.82|615.42|617.04|614.64|0
1652898020000|2022-05-18 18:20:20|616.85|614.45|617.1|614.7|617.1|614.7|616.65|614.25|0
1652898030000|2022-05-18 18:20:30|617.29|614.89|617.49|615.09|617.68|615.28|617.29|614.89|0
1652898040000|2022-05-18 18:20:40|618.07|615.67|618.85|616.45|618.85|616.45|618.07|615.67|0
1652898050000|2022-05-18 18:20:50|619.05|616.65|619.24|616.84|619.63|617.23|619.05|616.65|0
1652898060000|2022-05-18 18:21:00|619.44|617.04|621|618.6|621|618.6|619.44|617.04|0
1652898070000|2022-05-18 18:21:10|621.2|618.8|622.08|619.68|622.08|619.68|621.2|618.8|0
1652898080000|2022-05-18 18:21:20|621.2|618.8|621.39|618.99|621.39|618.99|621|618.6|0
1652898090000|2022-05-18 18:21:30|621.2|618.8|620.61|618.21|621.39|618.99|620.61|618.21|0
1652898100000|2022-05-18 18:21:40|619.83|617.43|619.44|617.04|619.83|617.43|619.44|617.04|0
1652898110000|2022-05-18 18:21:50|619.05|616.65|618.07|615.67|619.05|616.65|618.07|615.67|0
1652898120000|2022-05-18 18:22:00|617.88|615.48|616.12|613.72|617.88|615.48|616.12|613.72|0
1652898130000|2022-05-18 18:22:10|617.1|614.7|618.46|616.06|618.46|616.06|617.1|614.7|0
1652898140000|2022-05-18 18:22:20|618.85|616.45|617.1|614.7|618.85|616.45|617.1|614.7|0
1652898150000|2022-05-18 18:22:30|617.29|614.89|618.46|616.06|618.46|616.06|617.29|614.89|0
1652898160000|2022-05-18 18:22:40|618.66|616.26|617.88|615.48|618.85|616.45|617.88|615.48|0
1652898170000|2022-05-18 18:22:50|618.07|615.67|619.44|617.04|619.44|617.04|618.07|615.67|0
1652898180000|2022-05-18 18:23:00|619.24|616.84|619.83|617.43|619.83|617.43|619.24|616.84|0
1652898190000|2022-05-18 18:23:10|620.22|617.82|618.66|616.26|620.22|617.82|618.66|616.26|0
1652898200000|2022-05-18 18:23:20|618.46|616.06|618.66|616.26|618.66|616.26|618.46|616.06|0
1652898210000|2022-05-18 18:23:30|617.49|615.09|617.49|615.09|617.49|615.09|616.9|614.5|0
1652898220000|2022-05-18 18:23:40|617.68|615.28|617.88|615.48|618.07|615.67|617.68|615.28|0
1652898230000|2022-05-18 18:23:50|617.49|615.09|617.29|614.89|617.49|615.09|617.29|614.89|0
1652898240000|2022-05-18 18:24:00|618.07|615.67|618.46|616.06|619.05|616.65|618.07|615.67|0
1652898250000|2022-05-18 18:24:10|618.27|615.87|618.66|616.26|618.85|616.45|618.27|615.87|0
1652898260000|2022-05-18 18:24:20|618.85|616.45|619.05|616.65|619.05|616.65|618.66|616.26|0
1652898270000|2022-05-18 18:24:30|618.85|616.45|619.83|617.43|619.83|617.43|618.85|616.45|0
1652898280000|2022-05-18 18:24:40|619.63|617.23|619.83|617.43|619.83|617.43|619.63|617.23|0
1652898290000|2022-05-18 18:24:50|620.02|617.62|619.83|617.43|620.02|617.62|619.83|617.43|0
1652898300000|2022-05-18 18:25:00|619.44|617.04|618.66|616.26|619.44|617.04|618.66|616.26|0
1652898310000|2022-05-18 18:25:10|618.27|615.87|618.85|616.45|618.85|616.45|618.27|615.87|0
1652898320000|2022-05-18 18:25:20|617.88|615.48|617.68|615.28|618.07|615.67|617.68|615.28|0
1652898330000|2022-05-18 18:25:30|616.9|614.5|617.68|615.28|617.68|615.28|616.9|614.5|0
1652898340000|2022-05-18 18:25:40|617.87|615.47|618.46|616.06|618.46|616.06|617.87|615.47|0
1652898350000|2022-05-18 18:25:50|617.87|615.47|616.9|614.5|618.07|615.67|616.9|614.5|0
1652898360000|2022-05-18 18:26:00|617.29|614.89|618.37|615.97|618.37|615.97|617.29|614.89|0
1652898370000|2022-05-18 18:26:10|617.98|615.58|617.29|614.89|617.98|615.58|617.29|614.89|0
1652898380000|2022-05-18 18:26:20|617.48|615.08|617.29|614.89|617.87|615.47|617.29|614.89|0
1652898390000|2022-05-18 18:26:30|617.48|615.08|617.29|614.89|617.48|615.08|617.29|614.89|0
1652898400000|2022-05-18 18:26:40|617.48|615.08|616.51|614.11|617.48|615.08|616.51|614.11|0
1652898410000|2022-05-18 18:26:50|616.12|613.72|617.09|614.69|617.09|614.69|616.12|613.72|0
1652898420000|2022-05-18 18:27:00|617.29|614.89|616.12|613.72|617.29|614.89|616.12|613.72|0
1652898430000|2022-05-18 18:27:10|616.31|613.91|616.31|613.91|616.31|613.91|616.12|613.72|0
1652898440000|2022-05-18 18:27:20|617.09|614.69|616.51|614.11|617.09|614.69|616.31|613.91|0
1652898450000|2022-05-18 18:27:30|616.12|613.72|615.92|613.52|616.12|613.72|615.92|613.52|0
1652898460000|2022-05-18 18:27:40|615.73|613.33|615.34|612.94|615.73|613.33|615.34|612.94|0
1652898470000|2022-05-18 18:27:50|615.53|613.13|616.03|613.63|616.03|613.63|615.44|613.04|0
1652898480000|2022-05-18 18:28:00|615.64|613.24|615.92|613.52|615.92|613.52|615.53|613.13|0
1652898490000|2022-05-18 18:28:10|615.73|613.33|615.34|612.94|615.73|613.33|615.34|612.94|0
1652898500000|2022-05-18 18:28:20|615.92|613.52|615.73|613.33|615.92|613.52|615.73|613.33|0
1652898510000|2022-05-18 18:28:30|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1652898520000|2022-05-18 18:28:40|615.92|613.52|615.53|613.13|615.92|613.52|615.53|613.13|0
1652898530000|2022-05-18 18:28:50|615.92|613.52|615.73|613.33|615.92|613.52|615.53|613.13|0
1652898540000|2022-05-18 18:29:00|615.92|613.52|616.9|614.5|616.9|614.5|615.92|613.52|0
1652898550000|2022-05-18 18:29:10|617.09|614.69|616.31|613.91|617.09|614.69|616.31|613.91|0
1652898560000|2022-05-18 18:29:20|616.51|614.11|616.12|613.72|616.9|614.5|616.12|613.72|0
1652898570000|2022-05-18 18:29:30|616.7|614.3|616.7|614.3|616.7|614.3|616.51|614.11|0
1652898580000|2022-05-18 18:29:40|616.9|614.5|616.7|614.3|616.9|614.5|616.7|614.3|0
1652898590000|2022-05-18 18:29:50|616.31|613.91|616.12|613.72|616.31|613.91|615.92|613.52|0
1652898600000|2022-05-18 18:30:00|616.31|613.91|618.46|616.06|618.46|616.06|616.31|613.91|0
1652898610000|2022-05-18 18:30:10|618.26|615.86|616.31|613.91|618.26|615.86|616.31|613.91|0
1652898620000|2022-05-18 18:30:20|615.14|612.74|615.14|612.74|615.14|612.74|614.75|612.35|0
1652898630000|2022-05-18 18:30:30|615.34|612.94|616.9|614.5|616.9|614.5|615.34|612.94|0
1652898640000|2022-05-18 18:30:40|617.09|614.69|616.12|613.72|617.09|614.69|616.12|613.72|0
1652898650000|2022-05-18 18:30:50|615.92|613.52|616.9|614.5|616.9|614.5|615.92|613.52|0
1652898660000|2022-05-18 18:31:00|617.87|615.47|618.26|615.86|618.26|615.86|617.87|615.47|0
1652898670000|2022-05-18 18:31:10|617.68|615.28|618.85|616.45|618.85|616.45|617.48|615.08|0
1652898680000|2022-05-18 18:31:20|619.44|617.04|619.63|617.23|619.63|617.23|619.24|616.84|0
1652898690000|2022-05-18 18:31:30|619.83|617.43|620.61|618.21|620.61|618.21|619.83|617.43|0
1652898700000|2022-05-18 18:31:40|621|618.6|621|618.6|621|618.6|620.61|618.21|0
1652898710000|2022-05-18 18:31:50|621.59|619.19|620.8|618.4|621.59|619.19|620.8|618.4|0
1652898720000|2022-05-18 18:32:00|621|618.6|620.22|617.82|621|618.6|620.22|617.82|0
1652898730000|2022-05-18 18:32:10|619.83|617.43|621.39|618.99|621.39|618.99|619.83|617.43|0
1652898740000|2022-05-18 18:32:20|621.59|619.19|622.37|619.97|622.57|620.17|621.59|619.19|0
1652898750000|2022-05-18 18:32:30|621.59|619.19|621.78|619.38|621.78|619.38|621.39|618.99|0
1652898760000|2022-05-18 18:32:40|622.76|620.36|622.37|619.97|622.76|620.36|622.37|619.97|0
1652898770000|2022-05-18 18:32:50|622.57|620.17|622.76|620.36|623.35|620.95|622.57|620.17|0
1652898780000|2022-05-18 18:33:00|622.57|620.17|623.35|620.95|623.35|620.95|622.37|619.97|0
1652898790000|2022-05-18 18:33:10|623.15|620.75|622.57|620.17|623.35|620.95|622.57|620.17|0
1652898800000|2022-05-18 18:33:20|622.76|620.36|622.57|620.17|622.76|620.36|621.98|619.58|0
1652898810000|2022-05-18 18:33:30|623.15|620.75|623.35|620.95|623.35|620.95|623.15|620.75|0
1652898820000|2022-05-18 18:33:40|622.96|620.56|623.15|620.75|623.15|620.75|622.57|620.17|0
1652898830000|2022-05-18 18:33:50|623.26|620.86|623.55|621.15|623.55|621.15|623.15|620.75|0
1652898840000|2022-05-18 18:34:00|623.74|621.34|623.35|620.95|623.74|621.34|623.15|620.75|0
1652898850000|2022-05-18 18:34:10|623.55|621.15|623.55|621.15|623.74|621.34|623.35|620.95|0
1652898860000|2022-05-18 18:34:20|623.74|621.34|623.35|620.95|623.74|621.34|623.15|620.75|0
1652898870000|2022-05-18 18:34:30|623.74|621.34|624.92|622.52|624.92|622.52|623.74|621.34|0
1652898880000|2022-05-18 18:34:40|624.72|622.32|624.53|622.13|624.72|622.32|624.53|622.13|0
1652898890000|2022-05-18 18:34:50|624.63|622.23|623.94|621.54|624.63|622.23|623.94|621.54|0
1652898900000|2022-05-18 18:35:00|624.13|621.73|624.53|622.13|624.53|622.13|624.13|621.73|0
1652898910000|2022-05-18 18:35:10|624.72|622.32|625.51|623.11|625.7|623.3|624.72|622.32|0
1652898920000|2022-05-18 18:35:20|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1652898930000|2022-05-18 18:35:30|625.51|623.11|624.72|622.32|625.51|623.11|624.72|622.32|0
1652898940000|2022-05-18 18:35:40|624.53|622.13|625.51|623.11|625.51|623.11|624.53|622.13|0
1652898950000|2022-05-18 18:35:50|625.7|623.3|626.29|623.89|626.29|623.89|625.7|623.3|0
1652898960000|2022-05-18 18:36:00|627.28|624.88|627.08|624.68|627.67|625.27|627.08|624.68|0
1652898970000|2022-05-18 18:36:10|627.28|624.88|626.69|624.29|627.28|624.88|626.69|624.29|0
1652898980000|2022-05-18 18:36:20|627.08|624.68|627.67|625.27|627.67|625.27|626.69|624.29|0
1652898990000|2022-05-18 18:36:30|627.47|625.07|628.26|625.86|628.26|625.86|627.47|625.07|0
1652899000000|2022-05-18 18:36:40|628.65|626.25|629.25|626.85|629.25|626.85|628.65|626.25|0
1652899010000|2022-05-18 18:36:50|629.24|626.84|629.84|627.44|629.84|627.44|629.24|626.84|0
1652899020000|2022-05-18 18:37:00|629.44|627.04|630.03|627.63|630.14|627.74|629.44|627.04|0
1652899030000|2022-05-18 18:37:10|629.44|627.04|629.84|627.44|630.03|627.63|629.44|627.04|0
1652899040000|2022-05-18 18:37:20|629.05|626.65|629.44|627.04|629.44|627.04|629.05|626.65|0
1652899050000|2022-05-18 18:37:30|629.64|627.24|629.05|626.65|629.64|627.24|628.65|626.25|0
1652899060000|2022-05-18 18:37:40|628.85|626.45|628.65|626.25|628.85|626.45|628.26|625.86|0
1652899070000|2022-05-18 18:37:50|628.46|626.06|629.24|626.84|629.24|626.84|628.46|626.06|0
1652899080000|2022-05-18 18:38:00|628.65|626.25|628.46|626.06|628.65|626.25|628.26|625.86|0
1652899090000|2022-05-18 18:38:10|628.85|626.45|628.17|625.77|628.85|626.45|628.17|625.77|0
1652899100000|2022-05-18 18:38:20|628.26|625.86|627.47|625.07|628.26|625.86|627.47|625.07|0
1652899110000|2022-05-18 18:38:30|627.67|625.27|626.49|624.09|627.67|625.27|626.49|624.09|0
1652899120000|2022-05-18 18:38:40|626.1|623.7|625.7|623.3|626.1|623.7|625.7|623.3|0
1652899130000|2022-05-18 18:38:50|626.1|623.7|626.29|623.89|626.29|623.89|626.1|623.7|0
1652899140000|2022-05-18 18:39:00|626.69|624.29|626.29|623.89|626.88|624.48|626.29|623.89|0
1652899150000|2022-05-18 18:39:10|626.53|624.13|625.95|623.55|626.53|624.13|625.75|623.35|0
1652899160000|2022-05-18 18:39:20|626.53|624.13|626.14|623.74|626.73|624.33|626.14|623.74|0
1652899170000|2022-05-18 18:39:30|626.53|624.13|627.12|624.72|627.52|625.12|626.53|624.13|0
1652899180000|2022-05-18 18:39:40|627.32|624.92|626.73|624.33|627.32|624.92|626.73|624.33|0
1652899190000|2022-05-18 18:39:50|627.52|625.12|627.32|624.92|627.71|625.31|627.32|624.92|0
1652899200000|2022-05-18 18:40:00|627.52|625.12|627.32|624.92|627.52|625.12|627.12|624.72|0
1652899210000|2022-05-18 18:40:10|627.12|624.72|625.75|623.35|627.12|624.72|625.75|623.35|0
1652899220000|2022-05-18 18:40:20|625.16|622.76|625.36|622.96|625.55|623.15|625.16|622.76|0
1652899230000|2022-05-18 18:40:30|625.75|623.35|624.38|621.98|625.75|623.35|623.98|621.58|0
1652899240000|2022-05-18 18:40:40|624.77|622.37|624.57|622.17|624.77|622.37|623.89|621.49|0
1652899250000|2022-05-18 18:40:50|624.77|622.37|624.18|621.78|625.75|623.35|623.59|621.19|0
1652899260000|2022-05-18 18:41:00|623.98|621.58|624.57|622.17|624.57|622.17|623.59|621.19|0
1652899270000|2022-05-18 18:41:10|624.77|622.37|624.57|622.17|624.77|622.37|624.57|622.17|0
1652899280000|2022-05-18 18:41:20|624.96|622.56|625.75|623.35|625.75|623.35|624.96|622.56|0
1652899290000|2022-05-18 18:41:30|625.55|623.15|625.36|622.96|625.75|623.35|625.36|622.96|0
1652899300000|2022-05-18 18:41:40|625.55|623.15|626.53|624.13|626.53|624.13|625.55|623.15|0
1652899310000|2022-05-18 18:41:50|626.73|624.33|627.12|624.72|627.32|624.92|626.53|624.13|0
1652899320000|2022-05-18 18:42:00|626.93|624.53|626.53|624.13|626.93|624.53|626.53|624.13|0
1652899330000|2022-05-18 18:42:10|626.34|623.94|627.12|624.72|627.12|624.72|626.34|623.94|0
1652899340000|2022-05-18 18:42:20|627.32|624.92|627.91|625.51|628.11|625.71|627.32|624.92|0
1652899350000|2022-05-18 18:42:30|628.11|625.71|627.52|625.12|628.11|625.71|627.52|625.12|0
1652899360000|2022-05-18 18:42:40|627.32|624.92|627.52|625.12|627.91|625.51|627.32|624.92|0
1652899370000|2022-05-18 18:42:50|627.32|624.92|627.91|625.51|627.91|625.51|627.32|624.92|0
1652899380000|2022-05-18 18:43:00|627.71|625.31|627.42|625.02|627.91|625.51|627.42|625.02|0
1652899390000|2022-05-18 18:43:10|627.91|625.51|627.71|625.31|628.11|625.71|627.71|625.31|0
1652899400000|2022-05-18 18:43:20|627.52|625.12|627.91|625.51|627.91|625.51|627.52|625.12|0
1652899410000|2022-05-18 18:43:30|627.81|625.41|628.1|625.7|628.11|625.71|627.81|625.41|0
1652899420000|2022-05-18 18:43:40|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1652899430000|2022-05-18 18:43:50|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1652899440000|2022-05-18 18:44:00|627.52|625.12|627.71|625.31|627.71|625.31|627.52|625.12|0
1652899450000|2022-05-18 18:44:10|627.32|624.92|627.91|625.51|627.91|625.51|627.32|624.92|0
1652899460000|2022-05-18 18:44:20|628.89|626.49|629.28|626.88|629.48|627.08|628.89|626.49|0
1652899470000|2022-05-18 18:44:30|628.3|625.9|627.32|624.92|628.3|625.9|627.12|624.72|0
1652899480000|2022-05-18 18:44:40|626.93|624.53|627.52|625.12|627.52|625.12|626.93|624.53|0
1652899490000|2022-05-18 18:44:50|628.3|625.9|627.52|625.12|628.3|625.9|627.52|625.12|0
1652899500000|2022-05-18 18:45:00|628.1|625.7|627.91|625.51|628.1|625.7|627.91|625.51|0
1652899510000|2022-05-18 18:45:10|627.32|624.92|627.71|625.31|627.71|625.31|627.32|624.92|0
1652899520000|2022-05-18 18:45:20|627.91|625.51|628.89|626.49|628.89|626.49|627.91|625.51|0
1652899530000|2022-05-18 18:45:30|629.09|626.69|628.69|626.29|629.09|626.69|628.69|626.29|0
1652899540000|2022-05-18 18:45:40|628.5|626.1|627.12|624.72|628.5|626.1|627.12|624.72|0
1652899550000|2022-05-18 18:45:50|627.32|624.92|627.91|625.51|627.91|625.51|627.12|624.72|0
1652899560000|2022-05-18 18:46:00|628.69|626.29|628.3|625.9|628.69|626.29|628.3|625.9|0
1652899570000|2022-05-18 18:46:10|628.5|626.1|627.51|625.11|628.5|626.1|627.51|625.11|0
1652899580000|2022-05-18 18:46:20|627.71|625.31|627.62|625.22|627.71|625.31|627.62|625.22|0
1652899590000|2022-05-18 18:46:30|627.71|625.31|628.1|625.7|628.1|625.7|627.51|625.11|0
1652899600000|2022-05-18 18:46:40|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1652899610000|2022-05-18 18:46:50|627.71|625.31|628.1|625.7|628.1|625.7|627.71|625.31|0
1652899620000|2022-05-18 18:47:00|628.3|625.9|628.1|625.7|628.3|625.9|627.71|625.31|0
1652899630000|2022-05-18 18:47:10|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1652899640000|2022-05-18 18:47:20|627.51|625.11|627.91|625.51|627.91|625.51|627.51|625.11|0
1652899650000|2022-05-18 18:47:30|628.3|625.9|627.91|625.51|628.3|625.9|627.91|625.51|0
1652899660000|2022-05-18 18:47:40|628.3|625.9|629.68|627.28|629.68|627.28|628.3|625.9|0
1652899670000|2022-05-18 18:47:50|630.27|627.87|630.86|628.46|630.86|628.46|630.27|627.87|0
1652899680000|2022-05-18 18:48:00|631.45|629.05|632.63|630.23|632.83|630.43|631.45|629.05|0
1652899690000|2022-05-18 18:48:10|632.24|629.84|631.65|629.25|632.24|629.84|631.65|629.25|0
1652899700000|2022-05-18 18:48:20|631.25|628.85|631.25|628.85|631.25|628.85|631.06|628.66|0
1652899710000|2022-05-18 18:48:30|631.06|628.66|630.07|627.67|631.25|628.85|630.07|627.67|0
1652899720000|2022-05-18 18:48:40|629.48|627.08|627.91|625.51|629.48|627.08|627.91|625.51|0
1652899730000|2022-05-18 18:48:50|626.73|624.33|625.94|623.54|626.73|624.33|625.55|623.15|0
1652899740000|2022-05-18 18:49:00|626.53|624.13|624.77|622.37|626.53|624.13|624.77|622.37|0
1652899750000|2022-05-18 18:49:10|624.37|621.97|623.39|620.99|625.46|623.06|623.39|620.99|0
1652899760000|2022-05-18 18:49:20|623.69|621.29|624.37|621.97|624.57|622.17|623.69|621.29|0
1652899770000|2022-05-18 18:49:30|624.57|622.17|625.75|623.35|625.75|623.35|624.57|622.17|0
1652899780000|2022-05-18 18:49:40|625.55|623.15|624.96|622.56|625.55|623.15|624.57|622.17|0
1652899790000|2022-05-18 18:49:50|625.16|622.76|625.35|622.95|625.35|622.95|624.57|622.17|0
1652899800000|2022-05-18 18:50:00|625.85|623.45|625.35|622.95|626.14|623.74|625.35|622.95|0
1652899810000|2022-05-18 18:50:10|623.98|621.58|623.79|621.39|624.18|621.78|623.59|621.19|0
1652899820000|2022-05-18 18:50:20|623.98|621.58|623.59|621.19|624.18|621.78|623.59|621.19|0
1652899830000|2022-05-18 18:50:30|624.18|621.78|623.98|621.58|624.18|621.78|623.59|621.19|0
1652899840000|2022-05-18 18:50:40|624.18|621.78|624.96|622.56|624.96|622.56|623.98|621.58|0
1652899850000|2022-05-18 18:50:50|625.35|622.95|625.35|622.95|625.35|622.95|625.16|622.76|0
1652899860000|2022-05-18 18:51:00|625.94|623.54|626.34|623.94|626.34|623.94|625.94|623.54|0
1652899870000|2022-05-18 18:51:10|625.35|622.95|625.75|623.35|625.75|623.35|625.35|622.95|0
1652899880000|2022-05-18 18:51:20|625.16|622.76|626.14|623.74|626.14|623.74|625.16|622.76|0
1652899890000|2022-05-18 18:51:30|625.94|623.54|625.16|622.76|626.33|623.93|625.16|622.76|0
1652899900000|2022-05-18 18:51:40|625.75|623.35|626.33|623.93|626.33|623.93|625.75|623.35|0
1652899910000|2022-05-18 18:51:50|626.44|624.04|626.33|623.93|626.92|624.52|626.33|623.93|0
1652899920000|2022-05-18 18:52:00|626.14|623.74|626.92|624.52|626.92|624.52|625.94|623.54|0
1652899930000|2022-05-18 18:52:10|627.91|625.51|627.71|625.31|627.91|625.51|627.12|624.72|0
1652899940000|2022-05-18 18:52:20|627.91|625.51|627.71|625.31|627.91|625.51|627.71|625.31|0
1652899950000|2022-05-18 18:52:30|627.12|624.72|627.12|624.72|627.12|624.72|626.92|624.52|0
1652899960000|2022-05-18 18:52:40|627.51|625.11|628.01|625.61|628.01|625.61|627.51|625.11|0
1652899970000|2022-05-18 18:52:50|628.3|625.9|628.5|626.1|628.5|626.1|628.1|625.7|0
1652899980000|2022-05-18 18:53:00|628.69|626.29|628.5|626.1|628.69|626.29|628.4|626|0
1652899990000|2022-05-18 18:53:10|628.69|626.29|628.89|626.49|628.89|626.49|628.5|626.1|0
1652900000000|2022-05-18 18:53:20|629.09|626.69|628.3|625.9|629.09|626.69|628.3|625.9|0
1652900010000|2022-05-18 18:53:30|628.1|625.7|628.1|625.7|628.1|625.7|627.71|625.31|0
1652900020000|2022-05-18 18:53:40|627.91|625.51|626.92|624.52|627.91|625.51|626.92|624.52|0
1652900030000|2022-05-18 18:53:50|627.12|624.72|627.51|625.11|627.51|625.11|627.12|624.72|0
1652900040000|2022-05-18 18:54:00|627.91|625.51|628.69|626.29|628.69|626.29|627.91|625.51|0
1652900050000|2022-05-18 18:54:10|628.3|625.9|628.3|625.9|628.5|626.1|628.1|625.7|0
1652900060000|2022-05-18 18:54:20|628.89|626.49|630.07|627.67|630.07|627.67|628.69|626.29|0
1652900070000|2022-05-18 18:54:30|630.66|628.26|629.87|627.47|630.66|628.26|629.87|627.47|0
1652900080000|2022-05-18 18:54:40|630.46|628.06|629.28|626.88|630.46|628.06|629.28|626.88|0
1652900090000|2022-05-18 18:54:50|629.48|627.08|629.28|626.88|629.48|627.08|629.28|626.88|0
1652900100000|2022-05-18 18:55:00|629.48|627.08|629.68|627.28|629.68|627.28|629.08|626.68|0
1652900110000|2022-05-18 18:55:10|629.48|627.08|629.87|627.47|630.07|627.67|629.48|627.08|0
1652900120000|2022-05-18 18:55:20|629.48|627.08|628.89|626.49|629.48|627.08|628.89|626.49|0
1652900130000|2022-05-18 18:55:30|628.3|625.9|627.71|625.31|628.3|625.9|627.71|625.31|0
1652900140000|2022-05-18 18:55:40|626.73|624.33|626.33|623.93|626.73|624.33|626.33|623.93|0
1652900150000|2022-05-18 18:55:50|625.94|623.54|626.33|623.93|626.33|623.93|625.94|623.54|0
1652900160000|2022-05-18 18:56:00|627.12|624.72|628.1|625.7|628.1|625.7|627.12|624.72|0
1652900170000|2022-05-18 18:56:10|627.51|625.11|628.1|625.7|628.1|625.7|627.51|625.11|0
1652900180000|2022-05-18 18:56:20|627.81|625.41|628.1|625.7|628.69|626.29|627.81|625.41|0
1652900190000|2022-05-18 18:56:30|628.3|625.9|629.28|626.88|629.28|626.88|628.3|625.9|0
1652900200000|2022-05-18 18:56:40|628.89|626.49|628.2|625.8|628.89|626.49|628.2|625.8|0
1652900210000|2022-05-18 18:56:50|628.69|626.29|629.08|626.68|629.08|626.68|628.69|626.29|0
1652900220000|2022-05-18 18:57:00|629.28|626.88|629.67|627.27|630.07|627.67|629.28|626.88|0
1652900230000|2022-05-18 18:57:10|629.48|627.08|629.87|627.47|629.87|627.47|629.48|627.08|0
1652900240000|2022-05-18 18:57:20|629.48|627.08|629.08|626.68|629.48|627.08|629.08|626.68|0
1652900250000|2022-05-18 18:57:30|628.69|626.29|628.49|626.09|628.69|626.29|628.49|626.09|0
1652900260000|2022-05-18 18:57:40|628.69|626.29|629.48|627.08|629.48|627.08|628.69|626.29|0
1652900270000|2022-05-18 18:57:50|629.28|626.88|628.89|626.49|629.48|627.08|628.89|626.49|0
1652900280000|2022-05-18 18:58:00|629.28|626.88|629.67|627.27|629.87|627.47|629.28|626.88|0
1652900290000|2022-05-18 18:58:10|630.07|627.67|629.28|626.88|630.07|627.67|629.28|626.88|0
1652900300000|2022-05-18 18:58:20|629.08|626.68|628.89|626.49|629.08|626.68|628.69|626.29|0
1652900310000|2022-05-18 18:58:30|629.08|626.68|629.08|626.68|629.28|626.88|629.08|626.68|0
1652900320000|2022-05-18 18:58:40|629.58|627.18|629.87|627.47|629.87|627.47|629.58|627.18|0
1652900330000|2022-05-18 18:58:50|630.07|627.67|631.64|629.24|631.84|629.44|630.07|627.67|0
1652900340000|2022-05-18 18:59:00|631.84|629.44|632.83|630.43|632.83|630.43|631.84|629.44|0
1652900350000|2022-05-18 18:59:10|633.22|630.82|633.22|630.82|633.62|631.22|633.22|630.82|0
1652900360000|2022-05-18 18:59:20|632.63|630.23|633.62|631.22|633.62|631.22|632.63|630.23|0
1652900370000|2022-05-18 18:59:30|633.42|631.02|633.02|630.62|633.42|631.02|633.02|630.62|0
1652900380000|2022-05-18 18:59:40|632.83|630.43|632.23|629.83|632.83|630.43|632.23|629.83|0
1652900390000|2022-05-18 18:59:50|631.45|629.05|631.45|629.05|631.45|629.05|630.66|628.26|0
1652900400000|2022-05-18 19:00:00|632.43|630.03|630.86|628.46|632.43|630.03|630.86|628.46|0
1652900410000|2022-05-18 19:00:10|630.66|628.26|629.28|626.88|630.66|628.26|629.28|626.88|0
1652900420000|2022-05-18 19:00:20|627.9|625.5|627.12|624.72|627.9|625.5|627.12|624.72|0
1652900430000|2022-05-18 19:00:30|628.3|625.9|628.1|625.7|628.49|626.09|627.9|625.5|0
1652900440000|2022-05-18 19:00:40|628.3|625.9|628.89|626.49|628.89|626.49|628.3|625.9|0
1652900450000|2022-05-18 19:00:50|628.1|625.7|627.71|625.31|628.1|625.7|627.71|625.31|0
1652900460000|2022-05-18 19:01:00|627.9|625.5|628.89|626.49|629.08|626.68|627.9|625.5|0
1652900470000|2022-05-18 19:01:10|629.87|627.47|630.26|627.86|631.05|628.65|629.87|627.47|0
1652900480000|2022-05-18 19:01:20|630.46|628.06|630.07|627.67|630.85|628.45|630.07|627.67|0
1652900490000|2022-05-18 19:01:30|628.89|626.49|628.69|626.29|628.89|626.49|628.3|625.9|0
1652900500000|2022-05-18 19:01:40|628.49|626.09|629.48|627.08|629.48|627.08|628.3|625.9|0
1652900510000|2022-05-18 19:01:50|629.28|626.88|629.28|626.88|629.28|626.88|628.69|626.29|0
1652900520000|2022-05-18 19:02:00|629.87|627.47|629.67|627.27|630.07|627.67|629.67|627.27|0
1652900530000|2022-05-18 19:02:10|628.89|626.49|629.87|627.47|629.87|627.47|628.69|626.29|0
1652900540000|2022-05-18 19:02:20|630.26|627.86|629.28|626.88|630.26|627.86|629.28|626.88|0
1652900550000|2022-05-18 19:02:30|628.69|626.29|629.58|627.18|629.67|627.27|628.69|626.29|0
1652900560000|2022-05-18 19:02:40|630.07|627.67|630.66|628.26|630.66|628.26|629.87|627.47|0
1652900570000|2022-05-18 19:02:50|630.76|628.36|630.26|627.86|630.85|628.45|630.26|627.86|0
1652900580000|2022-05-18 19:03:00|630.07|627.67|630.07|627.67|630.07|627.67|629.67|627.27|0
1652900590000|2022-05-18 19:03:10|629.67|627.27|630.46|628.06|630.46|628.06|629.67|627.27|0
1652900600000|2022-05-18 19:03:20|630.26|627.86|630.07|627.67|630.26|627.86|629.87|627.47|0
1652900610000|2022-05-18 19:03:30|629.87|627.47|629.28|626.88|630.26|627.86|629.28|626.88|0
1652900620000|2022-05-18 19:03:40|630.07|627.67|630.26|627.86|630.26|627.86|630.07|627.67|0
1652900630000|2022-05-18 19:03:50|630.66|628.26|630.85|628.45|630.85|628.45|630.66|628.26|0
1652900640000|2022-05-18 19:04:00|631.55|629.15|630.66|628.26|631.74|629.34|630.66|628.26|0
1652900650000|2022-05-18 19:04:10|631.05|628.65|631.05|628.65|631.05|628.65|630.85|628.45|0
1652900660000|2022-05-18 19:04:20|631.25|628.85|630.46|628.06|631.25|628.85|630.46|628.06|0
1652900670000|2022-05-18 19:04:30|630.85|628.45|630.46|628.06|631.25|628.85|630.46|628.06|0
1652900680000|2022-05-18 19:04:40|629.87|627.47|630.07|627.67|630.46|628.06|629.87|627.47|0
1652900690000|2022-05-18 19:04:50|630.26|627.86|630.07|627.67|630.26|627.86|629.67|627.27|0
1652900700000|2022-05-18 19:05:00|630.46|628.06|629.87|627.47|630.46|628.06|629.87|627.47|0
1652900710000|2022-05-18 19:05:10|630.46|628.06|629.48|627.08|630.46|628.06|629.28|626.88|0
1652900720000|2022-05-18 19:05:20|629.67|627.27|629.08|626.68|629.67|627.27|629.08|626.68|0
1652900730000|2022-05-18 19:05:30|628.49|626.09|628.1|625.7|628.49|626.09|627.9|625.5|0
1652900740000|2022-05-18 19:05:40|628.49|626.09|628.49|626.09|628.69|626.29|628.3|625.9|0
1652900750000|2022-05-18 19:05:50|628.1|625.7|628.1|625.7|628.3|625.9|628.1|625.7|0
1652900760000|2022-05-18 19:06:00|628.49|626.09|629.48|627.08|629.48|627.08|628.49|626.09|0
1652900770000|2022-05-18 19:06:10|630.07|627.67|630.46|628.06|630.46|628.06|630.07|627.67|0
1652900780000|2022-05-18 19:06:20|630.07|627.67|630.07|627.67|630.26|627.86|630.07|627.67|0
1652900790000|2022-05-18 19:06:30|629.48|627.08|628.88|626.48|629.48|627.08|628.79|626.39|0
1652900800000|2022-05-18 19:06:40|628.49|626.09|628.49|626.09|628.88|626.48|628.29|625.89|0
1652900810000|2022-05-18 19:06:50|628.1|625.7|628.29|625.89|628.69|626.29|628.1|625.7|0
1652900820000|2022-05-18 19:07:00|628.1|625.7|628.2|625.8|628.2|625.8|628.1|625.7|0
1652900830000|2022-05-18 19:07:10|628.29|625.89|628.29|625.89|628.29|625.89|627.9|625.5|0
1652900840000|2022-05-18 19:07:20|627.9|625.5|627.12|624.72|627.9|625.5|627.12|624.72|0
1652900850000|2022-05-18 19:07:30|626.53|624.13|626.13|623.73|626.53|624.13|626.13|623.73|0
1652900860000|2022-05-18 19:07:40|625.74|623.34|624.56|622.16|625.74|623.34|624.56|622.16|0
1652900870000|2022-05-18 19:07:50|624.96|622.56|625.15|622.75|625.35|622.95|624.96|622.56|0
1652900880000|2022-05-18 19:08:00|625.74|623.34|627.12|624.72|627.12|624.72|625.74|623.34|0
1652900890000|2022-05-18 19:08:10|627.7|625.3|627.31|624.91|627.7|625.3|627.31|624.91|0
1652900900000|2022-05-18 19:08:20|627.9|625.5|628.29|625.89|628.29|625.89|627.7|625.3|0
1652900910000|2022-05-18 19:08:30|628.49|626.09|629.28|626.88|629.28|626.88|628.49|626.09|0
1652900920000|2022-05-18 19:08:40|629.47|627.07|628.79|626.39|629.47|627.07|628.69|626.29|0
1652900930000|2022-05-18 19:08:50|628.69|626.29|629.08|626.68|629.28|626.88|628.69|626.29|0
1652900940000|2022-05-18 19:09:00|628.88|626.48|628.49|626.09|629.08|626.68|628.49|626.09|0
1652900950000|2022-05-18 19:09:10|628.29|625.89|627.51|625.11|628.29|625.89|627.51|625.11|0
1652900960000|2022-05-18 19:09:20|628.1|625.7|628.88|626.48|628.88|626.48|628.1|625.7|0
1652900970000|2022-05-18 19:09:30|629.47|627.07|630.46|628.06|630.46|628.06|629.47|627.07|0
1652900980000|2022-05-18 19:09:40|629.67|627.27|630.06|627.66|630.06|627.66|629.67|627.27|0
1652900990000|2022-05-18 19:09:50|630.56|628.16|630.36|627.96|630.66|628.26|630.06|627.66|0
1652901000000|2022-05-18 19:10:00|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1652901010000|2022-05-18 19:10:10|629.47|627.07|630.46|628.06|630.46|628.06|628.69|626.29|0
1652901020000|2022-05-18 19:10:20|630.66|628.26|630.46|628.06|630.66|628.26|629.87|627.47|0
1652901030000|2022-05-18 19:10:30|629.47|627.07|629.28|626.88|629.47|627.07|629.28|626.88|0
1652901040000|2022-05-18 19:10:40|628.49|626.09|627.31|624.91|628.49|626.09|627.31|624.91|0
1652901050000|2022-05-18 19:10:50|627.51|625.11|627.31|624.91|627.51|625.11|627.31|624.91|0
1652901060000|2022-05-18 19:11:00|627.51|625.11|627.7|625.3|627.9|625.5|627.51|625.11|0
1652901070000|2022-05-18 19:11:10|627.9|625.5|627.7|625.3|627.9|625.5|627.51|625.11|0
1652901080000|2022-05-18 19:11:20|627.61|625.21|627.31|624.91|627.9|625.5|627.31|624.91|0
1652901090000|2022-05-18 19:11:30|627.7|625.3|628.29|625.89|628.88|626.48|627.7|625.3|0
1652901100000|2022-05-18 19:11:40|628.1|625.7|627.11|624.71|628.1|625.7|627.11|624.71|0
1652901110000|2022-05-18 19:11:50|626.92|624.52|626.33|623.93|626.92|624.52|626.33|623.93|0
1652901120000|2022-05-18 19:12:00|626.72|624.32|628.49|626.09|628.49|626.09|626.72|624.32|0
1652901130000|2022-05-18 19:12:10|628.88|626.48|627.9|625.5|628.88|626.48|627.9|625.5|0
1652901140000|2022-05-18 19:12:20|627.51|625.11|628.69|626.29|628.69|626.29|627.51|625.11|0
1652901150000|2022-05-18 19:12:30|628.49|626.09|628.49|626.09|628.49|626.09|628.1|625.7|0
1652901160000|2022-05-18 19:12:40|627.7|625.3|628.49|626.09|628.49|626.09|627.7|625.3|0
1652901170000|2022-05-18 19:12:50|627.9|625.5|627.9|625.5|627.9|625.5|627.7|625.3|0
1652901180000|2022-05-18 19:13:00|628.1|625.7|628.29|625.89|628.29|625.89|628.1|625.7|0
1652901190000|2022-05-18 19:13:10|627.9|625.5|628.1|625.7|628.1|625.7|627.7|625.3|0
1652901200000|2022-05-18 19:13:20|628.79|626.39|630.06|627.66|630.26|627.86|628.79|626.39|0
1652901210000|2022-05-18 19:13:30|630.46|628.06|630.46|628.06|630.46|628.06|630.26|627.86|0
1652901220000|2022-05-18 19:13:40|630.65|628.25|631.44|629.04|631.64|629.24|630.65|628.25|0
1652901230000|2022-05-18 19:13:50|631.74|629.34|631.05|628.65|631.74|629.34|631.05|628.65|0
1652901240000|2022-05-18 19:14:00|630.46|628.06|630.26|627.86|630.65|628.25|630.26|627.86|0
1652901250000|2022-05-18 19:14:10|630.06|627.66|630.26|627.86|630.26|627.86|630.06|627.66|0
1652901260000|2022-05-18 19:14:20|630.85|628.45|631.44|629.04|631.44|629.04|630.85|628.45|0
1652901270000|2022-05-18 19:14:30|631.64|629.24|631.05|628.65|631.64|629.24|631.05|628.65|0
1652901280000|2022-05-18 19:14:40|631.24|628.84|631.44|629.04|631.44|629.04|631.24|628.84|0
1652901290000|2022-05-18 19:14:50|631.64|629.24|632.03|629.63|632.03|629.63|631.44|629.04|0
1652901300000|2022-05-18 19:15:00|632.43|630.03|630.46|628.06|632.43|630.03|630.46|628.06|0
1652901310000|2022-05-18 19:15:10|629.87|627.47|630.26|627.86|630.26|627.86|629.87|627.47|0
1652901320000|2022-05-18 19:15:20|629.67|627.27|629.28|626.88|630.06|627.66|629.28|626.88|0
1652901330000|2022-05-18 19:15:30|628.49|626.09|629.67|627.27|629.67|627.27|628.49|626.09|0
1652901340000|2022-05-18 19:15:40|629.47|627.07|630.06|627.66|630.06|627.66|629.28|626.88|0
1652901350000|2022-05-18 19:15:50|630.26|627.86|630.06|627.66|630.65|628.25|630.06|627.66|0
1652901360000|2022-05-18 19:16:00|630.26|627.86|630.06|627.66|630.26|627.86|629.67|627.27|0
1652901370000|2022-05-18 19:16:10|629.97|627.57|630.06|627.66|630.26|627.86|629.87|627.47|0
1652901380000|2022-05-18 19:16:20|629.38|626.98|629.47|627.07|629.47|627.07|629.28|626.88|0
1652901390000|2022-05-18 19:16:30|628.69|626.29|628.49|626.09|628.69|626.29|628.29|625.89|0
1652901400000|2022-05-18 19:16:40|628.98|626.58|629.08|626.68|629.08|626.68|628.88|626.48|0
1652901410000|2022-05-18 19:16:50|628.49|626.09|627.51|625.11|628.49|626.09|627.31|624.91|0
1652901420000|2022-05-18 19:17:00|628.49|626.09|628.69|626.29|628.69|626.29|628.49|626.09|0
1652901430000|2022-05-18 19:17:10|629.28|626.88|629.67|627.27|629.67|627.27|629.28|626.88|0
1652901440000|2022-05-18 19:17:20|629.47|627.07|628.88|626.48|629.47|627.07|628.88|626.48|0
1652901450000|2022-05-18 19:17:30|628.49|626.09|628.69|626.29|628.69|626.29|628.49|626.09|0
1652901460000|2022-05-18 19:17:40|629.08|626.68|629.67|627.27|629.67|627.27|629.08|626.68|0
1652901470000|2022-05-18 19:17:50|629.87|627.47|630.26|627.86|630.26|627.86|629.87|627.47|0
1652901480000|2022-05-18 19:18:00|630.46|628.06|630.56|628.16|630.85|628.45|630.06|627.66|0
1652901490000|2022-05-18 19:18:10|630.46|628.06|631.05|628.65|631.05|628.65|630.46|628.06|0
1652901500000|2022-05-18 19:18:20|630.46|628.06|630.65|628.25|630.65|628.25|630.06|627.66|0
1652901510000|2022-05-18 19:18:30|630.56|628.16|630.46|628.06|630.56|628.16|630.06|627.66|0
1652901520000|2022-05-18 19:18:40|630.65|628.25|630.85|628.45|630.85|628.45|630.26|627.86|0
1652901530000|2022-05-18 19:18:50|631.05|628.65|631.44|629.04|631.44|629.04|631.05|628.65|0
1652901540000|2022-05-18 19:19:00|631.64|629.24|630.85|628.45|631.83|629.43|630.85|628.45|0
1652901550000|2022-05-18 19:19:10|631.44|629.04|631.64|629.24|631.83|629.43|631.44|629.04|0
1652901560000|2022-05-18 19:19:20|630.95|628.55|630.65|628.25|630.95|628.55|630.65|628.25|0
1652901570000|2022-05-18 19:19:30|630.85|628.45|630.85|628.45|630.85|628.45|630.65|628.25|0
1652901580000|2022-05-18 19:19:40|631.05|628.65|630.46|628.06|631.24|628.84|630.46|628.06|0
1652901590000|2022-05-18 19:19:50|630.65|628.25|629.86|627.46|630.65|628.25|629.86|627.46|0
1652901600000|2022-05-18 19:20:00|630.26|627.86|629.47|627.07|630.26|627.86|629.47|627.07|0
1652901610000|2022-05-18 19:20:10|629.86|627.46|629.27|626.87|629.86|627.46|629.27|626.87|0
1652901620000|2022-05-18 19:20:20|628.09|625.69|628.29|625.89|628.49|626.09|628.09|625.69|0
1652901630000|2022-05-18 19:20:30|627.5|625.1|627.9|625.5|627.9|625.5|627.5|625.1|0
1652901640000|2022-05-18 19:20:40|628.49|626.09|628.29|625.89|628.49|626.09|628.29|625.89|0
1652901650000|2022-05-18 19:20:50|628.88|626.48|628.49|626.09|628.88|626.48|628.29|625.89|0
1652901660000|2022-05-18 19:21:00|628.29|625.89|629.47|627.07|629.67|627.27|628.29|625.89|0
1652901670000|2022-05-18 19:21:10|629.38|626.98|629.47|627.07|629.67|627.27|629.38|626.98|0
1652901680000|2022-05-18 19:21:20|629.67|627.27|629.27|626.87|629.67|627.27|629.27|626.87|0
1652901690000|2022-05-18 19:21:30|629.47|627.07|629.47|627.07|629.67|627.27|629.27|626.87|0
1652901700000|2022-05-18 19:21:40|629.86|627.46|630.85|628.45|630.85|628.45|629.86|627.46|0
1652901710000|2022-05-18 19:21:50|630.65|628.25|631.05|628.65|631.24|628.84|630.65|628.25|0
1652901720000|2022-05-18 19:22:00|630.45|628.05|633.61|631.21|633.61|631.21|630.45|628.05|0
1652901730000|2022-05-18 19:22:10|634.79|632.39|634.79|632.39|634.79|632.39|634.3|631.9|0
1652901740000|2022-05-18 19:22:20|635.59|633.19|635.59|633.19|635.59|633.19|635.19|632.79|0
1652901750000|2022-05-18 19:22:30|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1652901760000|2022-05-18 19:22:40|635.59|633.19|635.58|633.18|635.78|633.38|635.58|633.18|0
1652901770000|2022-05-18 19:22:50|635.09|632.69|634.4|632|635.39|632.99|634.4|632|0
1652901780000|2022-05-18 19:23:00|634.6|632.2|635.19|632.79|635.19|632.79|634.6|632.2|0
1652901790000|2022-05-18 19:23:10|634.9|632.5|634.4|632|634.9|632.5|634.3|631.9|0
1652901800000|2022-05-18 19:23:20|634.6|632.2|635.97|633.57|635.97|633.57|634.05|631.65|0
1652901810000|2022-05-18 19:23:30|635.58|633.18|635.78|633.38|635.97|633.57|635.58|633.18|0
1652901820000|2022-05-18 19:23:40|636.17|633.77|635.97|633.57|636.37|633.97|635.97|633.57|0
1652901830000|2022-05-18 19:23:50|636.37|633.97|636.57|634.17|636.76|634.36|636.37|633.97|0
1652901840000|2022-05-18 19:24:00|637.16|634.76|637.55|635.15|637.55|635.15|636.96|634.56|0
1652901850000|2022-05-18 19:24:10|637.95|635.55|638.15|635.75|638.15|635.75|637.95|635.55|0
1652901860000|2022-05-18 19:24:20|637.75|635.35|637.75|635.35|637.95|635.55|637.75|635.35|0
1652901870000|2022-05-18 19:24:30|637.95|635.55|637.95|635.55|637.95|635.55|637.75|635.35|0
1652901880000|2022-05-18 19:24:40|636.96|634.56|637.75|635.35|637.75|635.35|636.96|634.56|0
1652901890000|2022-05-18 19:24:50|637.95|635.55|637.36|634.96|637.95|635.55|637.36|634.96|0
1652901900000|2022-05-18 19:25:00|637.16|634.76|636.96|634.56|637.16|634.76|636.76|634.36|0
1652901910000|2022-05-18 19:25:10|637.16|634.76|636.76|634.36|637.16|634.76|636.76|634.36|0
1652901920000|2022-05-18 19:25:20|636.96|634.56|636.96|634.56|636.96|634.56|636.96|634.56|0
1652901930000|2022-05-18 19:25:30|637.36|634.96|638.74|636.34|638.74|636.34|637.36|634.96|0
1652901940000|2022-05-18 19:25:40|638.65|636.25|638.45|636.05|638.65|636.25|638.45|636.05|0
1652901950000|2022-05-18 19:25:50|638.74|636.34|638.94|636.54|638.94|636.54|638.54|636.14|0
1652901960000|2022-05-18 19:26:00|639.33|636.93|638.94|636.54|639.53|637.13|638.94|636.54|0
1652901970000|2022-05-18 19:26:10|639.14|636.74|639.93|637.53|639.93|637.53|639.14|636.74|0
1652901980000|2022-05-18 19:26:20|640.13|637.73|639.14|636.74|640.13|637.73|639.14|636.74|0
1652901990000|2022-05-18 19:26:30|639.33|636.93|638.94|636.54|639.33|636.93|638.94|636.54|0
1652902000000|2022-05-18 19:26:40|639.14|636.74|639.73|637.33|639.73|637.33|639.14|636.74|0
1652902010000|2022-05-18 19:26:50|640.13|637.73|639.73|637.33|640.13|637.73|639.73|637.33|0
1652902020000|2022-05-18 19:27:00|639.93|637.53|639.14|636.74|639.93|637.53|639.14|636.74|0
1652902030000|2022-05-18 19:27:10|638.94|636.54|639.33|636.93|639.33|636.93|638.94|636.54|0
1652902040000|2022-05-18 19:27:20|639.14|636.74|640.32|637.92|640.32|637.92|639.14|636.74|0
1652902050000|2022-05-18 19:27:30|639.73|637.33|639.53|637.13|639.93|637.53|639.53|637.13|0
1652902060000|2022-05-18 19:27:40|639.73|637.33|638.74|636.34|639.73|637.33|638.74|636.34|0
1652902070000|2022-05-18 19:27:50|638.54|636.14|638.54|636.14|638.54|636.14|637.75|635.35|0
1652902080000|2022-05-18 19:28:00|638.74|636.34|638.94|636.54|639.33|636.93|638.74|636.34|0
1652902090000|2022-05-18 19:28:10|639.33|636.93|639.14|636.74|639.33|636.93|638.94|636.54|0
1652902100000|2022-05-18 19:28:20|639.33|636.93|639.53|637.13|639.53|637.13|639.33|636.93|0
1652902110000|2022-05-18 19:28:30|640.13|637.73|639.93|637.53|640.32|637.92|639.93|637.53|0
1652902120000|2022-05-18 19:28:40|639.73|637.33|638.94|636.54|639.73|637.33|638.94|636.54|0
1652902130000|2022-05-18 19:28:50|638.54|636.14|637.95|635.55|638.74|636.34|637.95|635.55|0
1652902140000|2022-05-18 19:29:00|638.15|635.75|637.75|635.35|638.34|635.94|637.75|635.35|0
1652902150000|2022-05-18 19:29:10|637.95|635.55|638.54|636.14|638.54|636.14|637.95|635.55|0
1652902160000|2022-05-18 19:29:20|638.94|636.54|640.12|637.72|640.12|637.72|638.94|636.54|0
1652902170000|2022-05-18 19:29:30|639.33|636.93|640.12|637.72|640.12|637.72|639.33|636.93|0
1652902180000|2022-05-18 19:29:40|639.53|637.13|639.73|637.33|639.93|637.53|639.33|636.93|0
1652902190000|2022-05-18 19:29:50|639.53|637.13|639.13|636.73|639.53|637.13|638.94|636.54|0
1652902200000|2022-05-18 19:30:00|639.33|636.93|637.75|635.35|639.33|636.93|637.75|635.35|0
1652902210000|2022-05-18 19:30:10|638.54|636.14|638.15|635.75|638.54|636.14|637.75|635.35|0
1652902220000|2022-05-18 19:30:20|637.95|635.55|636.37|633.97|637.95|635.55|636.37|633.97|0
1652902230000|2022-05-18 19:30:30|636.76|634.36|638.34|635.94|638.34|635.94|636.76|634.36|0
1652902240000|2022-05-18 19:30:40|638.94|636.54|638.54|636.14|638.94|636.54|638.34|635.94|0
1652902250000|2022-05-18 19:30:50|638.94|636.54|639.73|637.33|639.73|637.33|638.94|636.54|0
1652902260000|2022-05-18 19:31:00|639.83|637.43|640.12|637.72|640.12|637.72|639.83|637.43|0
1652902270000|2022-05-18 19:31:10|639.93|637.53|640.32|637.92|640.32|637.92|639.53|637.13|0
1652902280000|2022-05-18 19:31:20|639.33|636.93|639.13|636.73|639.33|636.93|639.13|636.73|0
1652902290000|2022-05-18 19:31:30|638.74|636.34|638.74|636.34|638.94|636.54|638.54|636.14|0
1652902300000|2022-05-18 19:31:40|638.34|635.94|638.54|636.14|638.74|636.34|638.15|635.75|0
1652902310000|2022-05-18 19:31:50|638.74|636.34|637.95|635.55|638.74|636.34|637.95|635.55|0
1652902320000|2022-05-18 19:32:00|638.34|635.94|638.94|636.54|638.94|636.54|638.14|635.74|0
1652902330000|2022-05-18 19:32:10|638.74|636.34|638.74|636.34|638.74|636.34|638.34|635.94|0
1652902340000|2022-05-18 19:32:20|638.34|635.94|639.33|636.93|639.33|636.93|638.34|635.94|0
1652902350000|2022-05-18 19:32:30|638.74|636.34|639.13|636.73|639.13|636.73|638.74|636.34|0
1652902360000|2022-05-18 19:32:40|639.43|637.03|639.43|637.03|639.43|637.03|639.43|637.03|0
1652902370000|2022-05-18 19:32:50|639.53|637.13|640.32|637.92|640.32|637.92|639.53|637.13|0
1652902380000|2022-05-18 19:33:00|640.12|637.72|639.83|637.43|640.12|637.72|639.73|637.33|0
1652902390000|2022-05-18 19:33:10|639.33|636.93|639.33|636.93|639.33|636.93|639.13|636.73|0
1652902400000|2022-05-18 19:33:20|639.73|637.33|638.34|635.94|639.93|637.53|638.34|635.94|0
1652902410000|2022-05-18 19:33:30|639.13|636.73|638.64|636.24|639.13|636.73|638.64|636.24|0
1652902420000|2022-05-18 19:33:40|638.74|636.34|638.94|636.54|639.33|636.93|638.54|636.14|0
1652902430000|2022-05-18 19:33:50|638.74|636.34|638.94|636.54|639.04|636.64|638.74|636.34|0
1652902440000|2022-05-18 19:34:00|638.34|635.94|638.74|636.34|638.74|636.34|637.95|635.55|0
1652902450000|2022-05-18 19:34:10|638.34|635.94|638.34|635.94|638.54|636.14|638.34|635.94|0
1652902460000|2022-05-18 19:34:20|638.64|636.24|638.54|636.14|638.74|636.34|638.54|636.14|0
1652902470000|2022-05-18 19:34:30|638.94|636.54|638.54|636.14|638.94|636.54|638.54|636.14|0
1652902480000|2022-05-18 19:34:40|638.25|635.85|638.14|635.74|638.34|635.94|638.14|635.74|0
1652902490000|2022-05-18 19:34:50|637.95|635.55|639.24|636.84|639.24|636.84|637.95|635.55|0
1652902500000|2022-05-18 19:35:00|639.13|636.73|640.12|637.72|640.12|637.72|639.13|636.73|0
1652902510000|2022-05-18 19:35:10|640.32|637.92|639.53|637.13|640.32|637.92|639.53|637.13|0
1652902520000|2022-05-18 19:35:20|639.73|637.33|638.94|636.54|639.73|637.33|638.94|636.54|0
1652902530000|2022-05-18 19:35:30|638.64|636.24|639.13|636.73|639.13|636.73|638.54|636.14|0
1652902540000|2022-05-18 19:35:40|639.33|636.93|639.33|636.93|639.33|636.93|639.13|636.73|0
1652902550000|2022-05-18 19:35:50|638.74|636.34|638.14|635.74|638.74|636.34|638.14|635.74|0
1652902560000|2022-05-18 19:36:00|637.95|635.55|636.76|634.36|637.95|635.55|636.76|634.36|0
1652902570000|2022-05-18 19:36:10|636.36|633.96|635.68|633.28|636.36|633.96|635.38|632.98|0
1652902580000|2022-05-18 19:36:20|636.17|633.77|635.97|633.57|636.17|633.77|635.97|633.57|0
1652902590000|2022-05-18 19:36:30|635.58|633.18|635.18|632.78|635.58|633.18|635.18|632.78|0
1652902600000|2022-05-18 19:36:40|635.38|632.98|634.39|631.99|635.38|632.98|634.39|631.99|0
1652902610000|2022-05-18 19:36:50|634|631.6|633.41|631.01|634|631.6|633.01|630.61|0
1652902620000|2022-05-18 19:37:00|633.01|630.61|632.81|630.41|633.01|630.61|632.62|630.22|0
1652902630000|2022-05-18 19:37:10|632.62|630.22|631.24|628.84|632.62|630.22|631.24|628.84|0
1652902640000|2022-05-18 19:37:20|631.83|629.43|630.06|627.66|631.83|629.43|630.06|627.66|0
1652902650000|2022-05-18 19:37:30|630.75|628.35|630.26|627.86|631.04|628.64|630.26|627.86|0
1652902660000|2022-05-18 19:37:40|630.06|627.66|629.27|626.87|630.06|627.66|629.27|626.87|0
1652902670000|2022-05-18 19:37:50|629.08|626.68|628.1|625.7|629.08|626.68|628.1|625.7|0
1652902680000|2022-05-18 19:38:00|628.49|626.09|627.7|625.3|628.49|626.09|627.31|624.91|0
1652902690000|2022-05-18 19:38:10|627.9|625.5|629.47|627.07|629.47|627.07|627.9|625.5|0
1652902700000|2022-05-18 19:38:20|630.06|627.66|631.04|628.64|631.04|628.64|630.06|627.66|0
1652902710000|2022-05-18 19:38:30|630.36|627.96|630.26|627.86|630.85|628.45|630.26|627.86|0
1652902720000|2022-05-18 19:38:40|630.06|627.66|628.68|626.28|630.06|627.66|628.68|626.28|0
1652902730000|2022-05-18 19:38:50|628.29|625.89|628.49|626.09|628.68|626.28|628.29|625.89|0
1652902740000|2022-05-18 19:39:00|627.9|625.5|627.11|624.71|627.9|625.5|627.11|624.71|0
1652902750000|2022-05-18 19:39:10|626.72|624.32|625.94|623.54|626.72|624.32|625.94|623.54|0
1652902760000|2022-05-18 19:39:20|626.13|623.73|625.74|623.34|626.92|624.52|625.74|623.34|0
1652902770000|2022-05-18 19:39:30|625.06|622.66|624.27|621.87|625.06|622.66|623.98|621.58|0
1652902780000|2022-05-18 19:39:40|624.08|621.68|625.06|622.66|625.06|622.66|624.08|621.68|0
1652902790000|2022-05-18 19:39:50|625.65|623.25|626.63|624.23|626.63|624.23|625.65|623.25|0
1652902800000|2022-05-18 19:40:00|626.83|624.43|625.45|623.05|626.83|624.43|625.45|623.05|0
1652902810000|2022-05-18 19:40:10|624.67|622.27|624.47|622.07|624.67|622.27|624.47|622.07|0
1652902820000|2022-05-18 19:40:20|624.67|622.27|625.65|623.25|625.65|623.25|624.67|622.27|0
1652902830000|2022-05-18 19:40:30|625.84|623.44|626.43|624.03|626.43|624.03|625.65|623.25|0
1652902840000|2022-05-18 19:40:40|626.04|623.64|625.45|623.05|626.04|623.64|625.45|623.05|0
1652902850000|2022-05-18 19:40:50|625.84|623.44|626.83|624.43|626.83|624.43|625.84|623.44|0
1652902860000|2022-05-18 19:41:00|626.63|624.23|628.6|626.2|628.6|626.2|626.63|624.23|0
1652902870000|2022-05-18 19:41:10|628.4|626|627.61|625.21|628.4|626|627.61|625.21|0
1652902880000|2022-05-18 19:41:20|627.02|624.62|626.24|623.84|627.02|624.62|626.24|623.84|0
1652902890000|2022-05-18 19:41:30|626.83|624.43|625.84|623.44|626.83|624.43|625.84|623.44|0
1652902900000|2022-05-18 19:41:40|625.45|623.05|625.36|622.96|625.84|623.44|625.36|622.96|0
1652902910000|2022-05-18 19:41:50|625.45|623.05|626.24|623.84|626.24|623.84|625.45|623.05|0
1652902920000|2022-05-18 19:42:00|626.63|624.23|626.04|623.64|626.83|624.43|626.04|623.64|0
1652902930000|2022-05-18 19:42:10|626.24|623.84|627.02|624.62|627.02|624.62|626.24|623.84|0
1652902940000|2022-05-18 19:42:20|627.42|625.02|627.42|625.02|628.01|625.61|627.42|625.02|0
1652902950000|2022-05-18 19:42:30|627.61|625.21|628.79|626.39|628.79|626.39|627.61|625.21|0
1652902960000|2022-05-18 19:42:40|629.19|626.79|630.67|628.27|630.96|628.56|629.19|626.79|0
1652902970000|2022-05-18 19:42:50|629.97|627.57|630.96|628.56|630.96|628.56|629.97|627.57|0
1652902980000|2022-05-18 19:43:00|632.54|630.14|632.34|629.94|632.93|630.53|632.34|629.94|0
1652902990000|2022-05-18 19:43:10|632.73|630.33|633.92|631.52|633.92|631.52|632.64|630.24|0
1652903000000|2022-05-18 19:43:20|634.22|631.82|634.51|632.11|634.51|632.11|634.22|631.82|0
1652903010000|2022-05-18 19:43:30|634.71|632.31|634.31|631.91|634.71|632.31|633.82|631.42|0
1652903020000|2022-05-18 19:43:40|634.22|631.82|634.12|631.72|634.91|632.51|634.12|631.72|0
1652903030000|2022-05-18 19:43:50|634.71|632.31|634.31|631.91|635.3|632.9|634.31|631.91|0
1652903040000|2022-05-18 19:44:00|634.12|631.72|634.51|632.11|635.11|632.71|634.12|631.72|0
1652903050000|2022-05-18 19:44:10|634.31|631.91|632.73|630.33|634.31|631.91|632.73|630.33|0
1652903060000|2022-05-18 19:44:20|631.75|629.35|632.14|629.74|632.73|630.33|631.75|629.35|0
1652903070000|2022-05-18 19:44:30|631.55|629.15|631.94|629.54|632.34|629.94|631.55|629.15|0
1652903080000|2022-05-18 19:44:40|632.14|629.74|631.75|629.35|632.14|629.74|631.75|629.35|0
1652903090000|2022-05-18 19:44:50|632.54|630.14|633.33|630.93|633.33|630.93|632.34|629.94|0
1652903100000|2022-05-18 19:45:00|633.72|631.32|634.12|631.72|634.12|631.72|633.13|630.73|0
1652903110000|2022-05-18 19:45:10|634.31|631.91|632.93|630.53|634.31|631.91|632.93|630.53|0
1652903120000|2022-05-18 19:45:20|632.14|629.74|631.55|629.15|632.34|629.94|631.55|629.15|0
1652903130000|2022-05-18 19:45:30|632.14|629.74|632.14|629.74|632.14|629.74|631.16|628.76|0
1652903140000|2022-05-18 19:45:40|632.93|630.53|633.92|631.52|633.92|631.52|632.93|630.53|0
1652903150000|2022-05-18 19:45:50|633.33|630.93|634.12|631.72|634.12|631.72|633.33|630.93|0
1652903160000|2022-05-18 19:46:00|634.71|632.31|635.5|633.1|635.5|633.1|634.71|632.31|0
1652903170000|2022-05-18 19:46:10|636.09|633.69|635.9|633.5|636.09|633.69|635.5|633.1|0
1652903180000|2022-05-18 19:46:20|635.3|632.9|635.5|633.1|635.7|633.3|635.3|632.9|0
1652903190000|2022-05-18 19:46:30|636.09|633.69|635.5|633.1|636.09|633.69|635.11|632.71|0
1652903200000|2022-05-18 19:46:40|635.3|632.9|636.49|634.09|636.49|634.09|635.3|632.9|0
1652903210000|2022-05-18 19:46:50|635.5|633.1|636.69|634.29|636.69|634.29|635.5|633.1|0
1652903220000|2022-05-18 19:47:00|636.29|633.89|635.5|633.1|636.29|633.89|635.3|632.9|0
1652903230000|2022-05-18 19:47:10|634.51|632.11|633.23|630.83|634.51|632.11|633.23|630.83|0
1652903240000|2022-05-18 19:47:20|632.93|630.53|634.12|631.72|634.12|631.72|632.93|630.53|0
1652903250000|2022-05-18 19:47:30|634.71|632.31|634.51|632.11|634.91|632.51|634.51|632.11|0
1652903260000|2022-05-18 19:47:40|634.31|631.91|635.1|632.7|635.1|632.7|633.92|631.52|0
1652903270000|2022-05-18 19:47:50|634.91|632.51|634.31|631.91|634.91|632.51|633.72|631.32|0
1652903280000|2022-05-18 19:48:00|633.72|631.32|633.92|631.52|633.92|631.52|633.52|631.12|0
1652903290000|2022-05-18 19:48:10|634.12|631.72|634.91|632.51|634.91|632.51|634.12|631.72|0
1652903300000|2022-05-18 19:48:20|634.12|631.72|635.3|632.9|635.3|632.9|634.12|631.72|0
1652903310000|2022-05-18 19:48:30|635.5|633.1|637.08|634.68|637.08|634.68|635.5|633.1|0
1652903320000|2022-05-18 19:48:40|637.28|634.88|637.48|635.08|637.58|635.18|636.69|634.29|0
1652903330000|2022-05-18 19:48:50|637.88|635.48|636.69|634.29|638.07|635.67|636.69|634.29|0
1652903340000|2022-05-18 19:49:00|636.09|633.69|637.58|635.18|637.68|635.28|636.09|633.69|0
1652903350000|2022-05-18 19:49:10|637.88|635.48|638.67|636.27|638.67|636.27|637.88|635.48|0
1652903360000|2022-05-18 19:49:20|638.87|636.47|638.27|635.87|638.87|636.47|638.27|635.87|0
1652903370000|2022-05-18 19:49:30|638.67|636.27|638.07|635.67|638.67|636.27|637.68|635.28|0
1652903380000|2022-05-18 19:49:40|637.48|635.08|637.68|635.28|637.68|635.28|637.48|635.08|0
1652903390000|2022-05-18 19:49:50|636.89|634.49|637.48|635.08|637.48|635.08|636.69|634.29|0
1652903400000|2022-05-18 19:50:00|636.29|633.89|630.96|628.56|636.29|633.89|630.96|628.56|0
1652903410000|2022-05-18 19:50:10|629.77|627.37|631.65|629.25|631.65|629.25|629.77|627.37|0
1652903420000|2022-05-18 19:50:20|633.13|630.73|633.52|631.12|633.92|631.52|633.13|630.73|0
1652903430000|2022-05-18 19:50:30|632.73|630.33|634.12|631.72|634.12|631.72|632.73|630.33|0
1652903440000|2022-05-18 19:50:40|633.33|630.93|631.06|628.66|633.33|630.93|631.06|628.66|0
1652903450000|2022-05-18 19:50:50|631.55|629.15|631.75|629.35|632.14|629.74|631.55|629.15|0
1652903460000|2022-05-18 19:51:00|631.55|629.15|632.73|630.33|632.73|630.33|631.55|629.15|0
1652903470000|2022-05-18 19:51:10|633.13|630.73|634.12|631.72|634.12|631.72|633.13|630.73|0
1652903480000|2022-05-18 19:51:20|634.71|632.31|635.1|632.7|635.7|633.3|634.71|632.31|0
1652903490000|2022-05-18 19:51:30|634.71|632.31|634.71|632.31|635.1|632.7|634.71|632.31|0
1652903500000|2022-05-18 19:51:40|633.92|631.52|635.7|633.3|635.7|633.3|633.92|631.52|0
1652903510000|2022-05-18 19:51:50|635.9|633.5|634.91|632.51|636.49|634.09|634.91|632.51|0
1652903520000|2022-05-18 19:52:00|635.1|632.7|634.31|631.91|635.1|632.7|634.31|631.91|0
1652903530000|2022-05-18 19:52:10|633.72|631.32|633.72|631.32|634.11|631.71|633.72|631.32|0
1652903540000|2022-05-18 19:52:20|634.42|632.02|634.91|632.51|635.3|632.9|634.42|632.02|0
1652903550000|2022-05-18 19:52:30|635.3|632.9|635.7|633.3|635.7|633.3|635.1|632.7|0
1652903560000|2022-05-18 19:52:40|635.21|632.81|635.1|632.7|635.21|632.81|635.1|632.7|0
1652903570000|2022-05-18 19:52:50|634.71|632.31|634.31|631.91|634.71|632.31|634.31|631.91|0
1652903580000|2022-05-18 19:53:00|634.42|632.02|635.21|632.81|635.3|632.9|634.42|632.02|0
1652903590000|2022-05-18 19:53:10|636.29|633.89|635.7|633.3|636.29|633.89|635.3|632.9|0
1652903600000|2022-05-18 19:53:20|636.69|634.29|636.2|633.8|636.69|634.29|635.89|633.49|0
1652903610000|2022-05-18 19:53:30|635.7|633.3|636.29|633.89|636.49|634.09|635.7|633.3|0
1652903620000|2022-05-18 19:53:40|636.49|634.09|636.88|634.48|637.08|634.68|636.49|634.09|0
1652903630000|2022-05-18 19:53:50|636.49|634.09|637.68|635.28|637.68|635.28|636.49|634.09|0
1652903640000|2022-05-18 19:54:00|637.28|634.88|635.89|633.49|637.28|634.88|635.89|633.49|0
1652903650000|2022-05-18 19:54:10|635.5|633.1|636.49|634.09|636.49|634.09|635.5|633.1|0
1652903660000|2022-05-18 19:54:20|636.29|633.89|636.69|634.29|637.68|635.28|636.29|633.89|0
1652903670000|2022-05-18 19:54:30|637.87|635.47|638.47|636.07|638.47|636.07|637.87|635.47|0
1652903680000|2022-05-18 19:54:40|640.45|638.05|638.27|635.87|640.45|638.05|638.27|635.87|0
1652903690000|2022-05-18 19:54:50|639.26|636.86|639.06|636.66|639.86|637.46|639.06|636.66|0
1652903700000|2022-05-18 19:55:00|639.26|636.86|639.06|636.66|639.66|637.26|639.06|636.66|0
1652903710000|2022-05-18 19:55:10|637.68|635.28|635.89|633.49|637.68|635.28|635.89|633.49|0
1652903720000|2022-05-18 19:55:20|637.08|634.68|636.09|633.69|637.08|634.68|636.09|633.69|0
1652903730000|2022-05-18 19:55:30|635.7|633.3|634.9|632.5|635.7|633.3|634.9|632.5|0
1652903740000|2022-05-18 19:55:40|634.51|632.11|633.13|630.73|634.51|632.11|633.13|630.73|0
1652903750000|2022-05-18 19:55:50|634.11|631.71|634.31|631.91|634.31|631.91|633.52|631.12|0
1652903760000|2022-05-18 19:56:00|634.11|631.71|635.7|633.3|635.7|633.3|634.11|631.71|0
1652903770000|2022-05-18 19:56:10|636.29|633.89|637.28|634.88|637.28|634.88|635.7|633.3|0
1652903780000|2022-05-18 19:56:20|637.08|634.68|637.48|635.08|637.48|635.08|636.88|634.48|0
1652903790000|2022-05-18 19:56:30|637.87|635.47|637.68|635.28|637.87|635.47|637.68|635.28|0
1652903800000|2022-05-18 19:56:40|637.28|634.88|636.69|634.29|637.28|634.88|636.69|634.29|0
1652903810000|2022-05-18 19:56:50|636.09|633.69|635.5|633.1|636.09|633.69|635.3|632.9|0
1652903820000|2022-05-18 19:57:00|635.7|633.3|634.71|632.31|635.7|633.3|634.71|632.31|0
1652903830000|2022-05-18 19:57:10|633.52|631.12|633.32|630.92|633.92|631.52|633.32|630.92|0
1652903840000|2022-05-18 19:57:20|632.93|630.53|632.34|629.94|633.13|630.73|632.34|629.94|0
1652903850000|2022-05-18 19:57:30|631.74|629.34|632.93|630.53|633.13|630.73|631.74|629.34|0
1652903860000|2022-05-18 19:57:40|633.52|631.12|632.93|630.53|633.72|631.32|632.93|630.53|0
1652903870000|2022-05-18 19:57:50|632.73|630.33|633.72|631.32|633.72|631.32|632.73|630.33|0
1652903880000|2022-05-18 19:58:00|633.92|631.52|634.11|631.71|634.11|631.71|633.52|631.12|0
1652903890000|2022-05-18 19:58:10|633.13|630.73|633.32|630.92|633.32|630.92|632.93|630.53|0
1652903900000|2022-05-18 19:58:20|632.34|629.94|632.34|629.94|632.53|630.13|632.14|629.74|0
1652903910000|2022-05-18 19:58:30|632.14|629.74|632.14|629.74|632.14|629.74|630.95|628.55|0
1652903920000|2022-05-18 19:58:40|631.35|628.95|630.95|628.55|631.35|628.95|630.56|628.16|0
1652903930000|2022-05-18 19:58:50|629.77|627.37|629.38|626.98|629.77|627.37|629.38|626.98|0
1652903940000|2022-05-18 19:59:00|632.73|630.33|632.34|629.94|632.73|630.33|631.94|629.54|0
1652903950000|2022-05-18 19:59:10|631.74|629.34|634.31|631.91|634.31|631.91|631.74|629.34|0
1652903960000|2022-05-18 19:59:20|634.71|632.31|633.52|631.12|634.71|632.31|633.32|630.92|0
1652903970000|2022-05-18 19:59:30|632.34|629.94|631.94|629.54|632.34|629.94|631.55|629.15|0
1652903980000|2022-05-18 19:59:40|631.35|628.95|632.14|629.74|632.53|630.13|631.35|628.95|0
1652903990000|2022-05-18 19:59:50|631.15|628.75|628.2|625.8|631.15|628.75|628.2|625.8|0
1652904000000|2022-05-18 20:00:00|627.61|625.21|626.23|623.83|627.61|625.21|626.23|623.83|0
1652904010000|2022-05-18 20:00:10|630.56|628.16|631.74|629.34|631.74|629.34|630.56|628.16|0
1652904020000|2022-05-18 20:00:20|630.36|627.96|628.79|626.39|630.56|628.16|628.79|626.39|0
1652904030000|2022-05-18 20:00:30|629.77|627.37|630.17|627.77|630.17|627.77|629.77|627.37|0
1652904040000|2022-05-18 20:00:40|630.36|627.96|629.18|626.78|630.36|627.96|629.18|626.78|0
1652904050000|2022-05-18 20:00:50|629.97|627.57|631.35|628.95|631.35|628.95|629.97|627.57|0
1652904060000|2022-05-18 20:01:00|631.06|628.66|631.35|628.95|632.33|629.93|631.06|628.66|0
1652904070000|2022-05-18 20:01:10|631.94|629.54|632.73|630.33|632.73|630.33|631.94|629.54|0
1652904080000|2022-05-18 20:01:20|632.33|629.93|632.53|630.13|632.93|630.53|632.33|629.93|0
1652904090000|2022-05-18 20:01:30|633.12|630.72|634.11|631.71|634.31|631.91|633.12|630.72|0
1652904100000|2022-05-18 20:01:40|633.23|630.83|633.52|631.12|633.72|631.32|633.23|630.83|0
1652904110000|2022-05-18 20:01:50|633.32|630.92|633.52|631.12|633.82|631.42|633.32|630.92|0
1652904120000|2022-05-18 20:02:00|633.12|630.72|632.73|630.33|633.23|630.83|632.73|630.33|0
1652904130000|2022-05-18 20:02:10|632.63|630.23|632.33|629.93|632.93|630.53|631.74|629.34|0
1652904140000|2022-05-18 20:02:20|632.14|629.74|632.53|630.13|632.93|630.53|632.14|629.74|0
1652904150000|2022-05-18 20:02:30|632.73|630.33|632.53|630.13|632.93|630.53|632.53|630.13|0
1652904160000|2022-05-18 20:02:40|633.72|631.32|634.31|631.91|634.31|631.91|633.52|631.12|0
1652904170000|2022-05-18 20:02:50|635.69|633.29|635.3|632.9|635.69|633.29|635.3|632.9|0
1652904180000|2022-05-18 20:03:00|636.68|634.28|637.08|634.68|637.08|634.68|636.68|634.28|0
1652904190000|2022-05-18 20:03:10|637.28|634.88|637.28|634.88|637.28|634.88|636.98|634.58|0
1652904200000|2022-05-18 20:03:20|636.88|634.48|636.68|634.28|637.28|634.88|636.68|634.28|0
1652904210000|2022-05-18 20:03:30|637.08|634.68|636.68|634.28|637.08|634.68|636.68|634.28|0
1652904220000|2022-05-18 20:03:40|636.49|634.09|637.08|634.68|637.08|634.68|636.49|634.09|0
1652904230000|2022-05-18 20:03:50|636.09|633.69|635.69|633.29|636.09|633.69|635.69|633.29|0
1652904240000|2022-05-18 20:04:00|635.3|632.9|635.3|632.9|635.69|633.29|635.3|632.9|0
1652904250000|2022-05-18 20:04:10|635.1|632.7|634.9|632.5|635.1|632.7|634.7|632.3|0
1652904260000|2022-05-18 20:04:20|635.1|632.7|634.7|632.3|635.3|632.9|634.7|632.3|0
1652904270000|2022-05-18 20:04:30|635.1|632.7|635.89|633.49|635.89|633.49|635.1|632.7|0
1652904280000|2022-05-18 20:04:40|635.5|633.1|635.3|632.9|635.5|633.1|635.1|632.7|0
1652904290000|2022-05-18 20:04:50|635.5|633.1|635.1|632.7|635.5|633.1|634.7|632.3|0
1652904300000|2022-05-18 20:05:00|635.5|633.1|636.68|634.28|636.68|634.28|635.5|633.1|0
1652904310000|2022-05-18 20:05:10|637.08|634.68|637.28|634.88|637.28|634.88|636.88|634.48|0
1652904320000|2022-05-18 20:05:20|637.48|635.08|637.87|635.47|637.87|635.47|637.48|635.08|0
1652904330000|2022-05-18 20:05:30|637.67|635.27|638.07|635.67|638.86|636.46|637.67|635.27|0
1652904340000|2022-05-18 20:05:40|638.66|636.26|639.26|636.86|639.26|636.86|638.66|636.26|0
1652904350000|2022-05-18 20:05:50|638.86|636.46|639.26|636.86|639.46|637.06|638.86|636.46|0
1652904360000|2022-05-18 20:06:00|638.66|636.26|638.86|636.46|639.06|636.66|638.66|636.26|0
1652904370000|2022-05-18 20:06:10|638.57|636.17|638.86|636.46|638.86|636.46|638.47|636.07|0
1652904380000|2022-05-18 20:06:20|639.06|636.66|639.86|637.46|639.86|637.46|639.06|636.66|0
1652904390000|2022-05-18 20:06:30|639.26|636.86|639.66|637.26|639.86|637.46|639.06|636.66|0
1652904400000|2022-05-18 20:06:40|638.86|636.46|638.86|636.46|639.26|636.86|638.86|636.46|0
1652904410000|2022-05-18 20:06:50|639.26|636.86|638.47|636.07|639.26|636.86|638.47|636.07|0
1652904420000|2022-05-18 20:07:00|637.87|635.47|637.28|634.88|638.07|635.67|637.28|634.88|0
1652904430000|2022-05-18 20:07:10|637.87|635.47|637.87|635.47|637.87|635.47|637.47|635.07|0
1652904440000|2022-05-18 20:07:20|638.07|635.67|637.47|635.07|638.07|635.67|637.47|635.07|0
1652904450000|2022-05-18 20:07:30|637.67|635.27|637.47|635.07|637.67|635.27|637.47|635.07|0
1652904460000|2022-05-18 20:07:40|637.67|635.27|637.87|635.47|638.27|635.87|637.67|635.27|0
1652904470000|2022-05-18 20:07:50|638.07|635.67|637.47|635.07|638.07|635.67|637.47|635.07|0
1652904480000|2022-05-18 20:08:00|637.67|635.27|638.07|635.67|638.07|635.67|637.67|635.27|0
1652904490000|2022-05-18 20:08:10|638.17|635.77|638.66|636.26|638.66|636.26|638.17|635.77|0
1652904500000|2022-05-18 20:08:20|638.27|635.87|637.47|635.07|638.27|635.87|637.47|635.07|0
1652904510000|2022-05-18 20:08:30|637.08|634.68|637.87|635.47|637.87|635.47|637.08|634.68|0
1652904520000|2022-05-18 20:08:40|638.27|635.87|639.06|636.66|639.26|636.86|638.27|635.87|0
1652904530000|2022-05-18 20:08:50|639.26|636.86|639.66|637.26|640.25|637.85|639.26|636.86|0
1652904540000|2022-05-18 20:09:00|639.85|637.45|640.05|637.65|640.25|637.85|639.76|637.36|0
1652904550000|2022-05-18 20:09:10|640.16|637.76|640.45|638.05|640.45|638.05|640.16|637.76|0
1652904560000|2022-05-18 20:09:20|641.05|638.65|640.05|637.65|641.05|638.65|640.05|637.65|0
1652904570000|2022-05-18 20:09:30|639.85|637.45|641.05|638.65|641.05|638.65|639.85|637.45|0
1652904580000|2022-05-18 20:09:40|640.85|638.45|640.05|637.65|640.85|638.45|640.05|637.65|0
1652904590000|2022-05-18 20:09:50|640.65|638.25|639.85|637.45|640.65|638.25|639.85|637.45|0
1652904600000|2022-05-18 20:10:00|639.46|637.06|640.45|638.05|640.45|638.05|639.46|637.06|0
1652904610000|2022-05-18 20:10:10|640.65|638.25|639.85|637.45|640.65|638.25|639.85|637.45|0
1652904620000|2022-05-18 20:10:20|640.75|638.35|640.65|638.25|640.75|638.35|640.65|638.25|0
1652904630000|2022-05-18 20:10:30|641.05|638.65|641.05|638.65|641.05|638.65|640.85|638.45|0
1652904640000|2022-05-18 20:10:40|640.65|638.25|640.65|638.25|640.65|638.25|640.65|638.25|0
1652904650000|2022-05-18 20:10:50|641.05|638.65|641.05|638.65|641.05|638.65|640.65|638.25|0
1652904660000|2022-05-18 20:11:00|640.25|637.85|640.75|638.35|640.85|638.45|640.25|637.85|0
1652904670000|2022-05-18 20:11:10|640.65|638.25|640.05|637.65|640.65|638.25|640.05|637.65|0
1652904680000|2022-05-18 20:11:20|639.06|636.66|639.46|637.06|639.46|637.06|639.06|636.66|0
1652904690000|2022-05-18 20:11:30|639.85|637.45|639.46|637.06|639.85|637.45|639.46|637.06|0
1652904700000|2022-05-18 20:11:40|639.66|637.26|639.66|637.26|639.85|637.45|639.66|637.26|0
1652904710000|2022-05-18 20:11:50|640.25|637.85|640.05|637.65|640.25|637.85|639.66|637.26|0
1652904720000|2022-05-18 20:12:00|639.46|637.06|639.96|637.56|639.96|637.56|639.46|637.06|0
1652904730000|2022-05-18 20:12:10|639.85|637.45|639.85|637.45|640.05|637.65|639.85|637.45|0
1652904740000|2022-05-18 20:12:20|639.66|637.26|639.85|637.45|639.85|637.45|639.65|637.25|0
1652904750000|2022-05-18 20:12:30|640.05|637.65|640.85|638.45|640.85|638.45|640.05|637.65|0
1652904760000|2022-05-18 20:12:40|641.24|638.84|641.05|638.65|641.24|638.84|641.05|638.65|0
1652904770000|2022-05-18 20:12:50|640.65|638.25|640.45|638.05|640.85|638.45|640.45|638.05|0
1652904780000|2022-05-18 20:13:00|640.25|637.85|640.05|637.65|640.65|638.25|640.05|637.65|0
1652904790000|2022-05-18 20:13:10|639.65|637.25|638.86|636.46|639.65|637.25|638.86|636.46|0
1652904800000|2022-05-18 20:13:20|638.66|636.26|638.07|635.67|638.66|636.26|638.07|635.67|0
1652904810000|2022-05-18 20:13:30|639.06|636.66|638.66|636.26|639.06|636.66|638.66|636.26|0
1652904820000|2022-05-18 20:13:40|638.27|635.87|638.46|636.06|638.66|636.26|638.27|635.87|0
1652904830000|2022-05-18 20:13:50|638.27|635.87|638.46|636.06|638.46|636.06|638.07|635.67|0
1652904840000|2022-05-18 20:14:00|638.66|636.26|639.06|636.66|639.06|636.66|638.66|636.26|0
1652904850000|2022-05-18 20:14:10|638.96|636.56|638.86|636.46|638.96|636.56|638.86|636.46|0
1652904860000|2022-05-18 20:14:20|638.37|635.97|639.26|636.86|639.26|636.86|638.37|635.97|0
1652904870000|2022-05-18 20:14:30|639.06|636.66|638.57|636.17|639.06|636.66|638.57|636.17|0
1652904880000|2022-05-18 20:14:40|638.66|636.26|639.26|636.86|639.26|636.86|638.66|636.26|0
1652904890000|2022-05-18 20:14:50|639.46|637.06|639.36|636.96|639.46|637.06|639.26|636.86|0
1652904910000|2022-05-18 20:15:10|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1652904920000|2022-05-18 20:15:20|639.26|636.46|639.26|636.46|639.26|636.46|639.16|636.36|0
1652904930000|2022-05-18 20:15:30|639.06|636.26|639.26|636.46|639.46|636.66|639.06|636.26|0
1652904940000|2022-05-18 20:15:40|639.06|636.26|639.06|636.26|639.26|636.46|639.06|636.26|0
1652904950000|2022-05-18 20:15:50|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1652904960000|2022-05-18 20:16:00|639.46|636.66|640.45|637.65|640.45|637.65|639.46|636.66|0
1652904970000|2022-05-18 20:16:10|640.65|637.85|640.45|637.65|640.65|637.85|640.35|637.55|0
1652904980000|2022-05-18 20:16:20|640.85|638.05|641.84|639.04|641.84|639.04|640.85|638.05|0
1652904990000|2022-05-18 20:16:30|641.74|638.94|642.24|639.44|642.24|639.44|641.44|638.64|0
1652905000000|2022-05-18 20:16:40|642.44|639.64|642.83|640.03|642.83|640.03|642.44|639.64|0
1652905010000|2022-05-18 20:16:50|642.54|639.74|642.04|639.24|642.54|639.74|642.04|639.24|0
1652905020000|2022-05-18 20:17:00|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1652905030000|2022-05-18 20:17:10|641.05|638.25|642.74|639.94|642.74|639.94|641.05|638.25|0
1652905040000|2022-05-18 20:17:20|641.84|639.04|642.24|639.44|642.24|639.44|641.84|639.04|0
1652905050000|2022-05-18 20:17:30|642.44|639.64|642.24|639.44|642.44|639.64|642.24|639.44|0
1652905060000|2022-05-18 20:17:40|642.34|639.54|642.34|639.54|642.34|639.54|642.34|639.54|0
1652905070000|2022-05-18 20:17:50|642.24|639.44|642.24|639.44|642.44|639.64|642.24|639.44|0
1652905090000|2022-05-18 20:18:10|641.84|639.04|641.24|638.44|641.84|639.04|641.24|638.44|0
1652905100000|2022-05-18 20:18:20|641.44|638.64|641.44|638.64|641.64|638.84|641.44|638.64|0
1652905110000|2022-05-18 20:18:30|641.35|638.55|641.24|638.44|641.44|638.64|641.24|638.44|0
1652905120000|2022-05-18 20:18:40|641.44|638.64|641.24|638.44|641.44|638.64|641.24|638.44|0
1652905130000|2022-05-18 20:18:50|641.44|638.64|641.24|638.44|641.55|638.75|641.24|638.44|0
1652905140000|2022-05-18 20:19:00|641.44|638.64|641.24|638.44|641.44|638.64|641.24|638.44|0
1652905150000|2022-05-18 20:19:10|641.04|638.24|640.45|637.65|641.04|638.24|640.45|637.65|0
1652905160000|2022-05-18 20:19:20|640.65|637.85|640.85|638.05|640.85|638.05|640.65|637.85|0
1652905170000|2022-05-18 20:19:30|641.24|638.44|640.65|637.85|641.24|638.44|640.65|637.85|0
1652905180000|2022-05-18 20:19:40|641.84|639.04|641.64|638.84|641.84|639.04|641.64|638.84|0
1652905200000|2022-05-18 20:20:00|641.94|639.14|642.04|639.24|642.04|639.24|641.64|638.84|0
1652905210000|2022-05-18 20:20:10|642.14|639.34|642.04|639.24|642.14|639.34|642.04|639.24|0
1652905220000|2022-05-18 20:20:20|642.24|639.44|642.04|639.24|642.24|639.44|642.04|639.24|0
1652905230000|2022-05-18 20:20:30|641.84|639.04|641.84|639.04|641.84|639.04|641.74|638.94|0
1652905240000|2022-05-18 20:20:40|642.04|639.24|642.04|639.24|642.04|639.24|642.04|639.24|0
1652905250000|2022-05-18 20:20:50|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1652905260000|2022-05-18 20:21:00|641.64|638.84|641.84|639.04|641.84|639.04|641.64|638.84|0
1652905280000|2022-05-18 20:21:20|642.04|639.24|641.84|639.04|642.04|639.24|641.84|639.04|0
1652905290000|2022-05-18 20:21:30|642.24|639.44|641.84|639.04|642.24|639.44|641.84|639.04|0
1652905300000|2022-05-18 20:21:40|641.94|639.14|641.84|639.04|641.94|639.14|641.84|639.04|0
1652905310000|2022-05-18 20:21:50|641.64|638.84|641.64|638.84|641.64|638.84|641.64|638.84|0
1652905320000|2022-05-18 20:22:00|641.84|639.04|641.64|638.84|641.84|639.04|641.64|638.84|0
1652905340000|2022-05-18 20:22:20|641.84|639.04|642.04|639.24|642.04|639.24|641.84|639.04|0
1652905350000|2022-05-18 20:22:30|642.24|639.44|642.04|639.24|642.24|639.44|642.04|639.24|0
1652905360000|2022-05-18 20:22:40|642.24|639.44|642.14|639.34|642.24|639.44|642.14|639.34|0
1652905370000|2022-05-18 20:22:50|642.24|639.44|642.43|639.63|642.43|639.63|642.24|639.44|0
1652905390000|2022-05-18 20:23:10|642.63|639.83|642.24|639.44|642.63|639.83|642.14|639.34|0
1652905400000|2022-05-18 20:23:20|642.43|639.63|642.63|639.83|642.63|639.83|642.43|639.63|0
1652905410000|2022-05-18 20:23:30|642.43|639.63|642.43|639.63|642.43|639.63|642.43|639.63|0
1652905420000|2022-05-18 20:23:40|642.24|639.44|642.24|639.44|642.43|639.63|642.24|639.44|0
1652905430000|2022-05-18 20:23:50|642.43|639.63|642.43|639.63|642.43|639.63|642.43|639.63|0
1652905440000|2022-05-18 20:24:00|642.63|639.83|642.83|640.03|643.03|640.23|642.63|639.83|0
1652905450000|2022-05-18 20:24:10|642.63|639.83|642.43|639.63|642.63|639.83|642.43|639.63|0
1652905460000|2022-05-18 20:24:20|642.63|639.83|642.43|639.63|642.63|639.83|642.43|639.63|0
1652905470000|2022-05-18 20:24:30|642.34|639.54|642.24|639.44|642.34|639.54|642.24|639.44|0
1652905480000|2022-05-18 20:24:40|642.04|639.24|642.14|639.34|642.14|639.34|642.04|639.24|0
1652905490000|2022-05-18 20:24:50|642.04|639.24|641.84|639.04|642.04|639.24|641.84|639.04|0
1652905500000|2022-05-18 20:25:00|642.04|639.24|642.04|639.24|642.04|639.24|641.94|639.14|0
1652905510000|2022-05-18 20:25:10|642.24|639.44|642.63|639.83|642.63|639.83|642.04|639.24|0
1652905520000|2022-05-18 20:25:20|642.43|639.63|642.83|640.03|642.83|640.03|642.43|639.63|0
1652905540000|2022-05-18 20:25:40|642.63|639.83|642.43|639.63|642.63|639.83|642.43|639.63|0
1652905560000|2022-05-18 20:26:00|642.54|639.74|642.54|639.74|642.63|639.83|642.54|639.74|0
1652905570000|2022-05-18 20:26:10|642.43|639.63|642.83|640.03|642.83|640.03|642.43|639.63|0
1652905590000|2022-05-18 20:26:30|643.03|640.23|643.23|640.43|643.23|640.43|643.03|640.23|0
1652905600000|2022-05-18 20:26:40|643.43|640.63|643.03|640.23|643.43|640.63|643.03|640.23|0
1652905620000|2022-05-18 20:27:00|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1652905630000|2022-05-18 20:27:10|643.03|640.23|642.83|640.03|643.03|640.23|642.83|640.03|0
1652905660000|2022-05-18 20:27:40|643.03|640.23|642.63|639.83|643.03|640.23|642.63|639.83|0
1652905680000|2022-05-18 20:28:00|642.43|639.63|642.43|639.63|642.43|639.63|642.43|639.63|0
1652905690000|2022-05-18 20:28:10|642.63|639.83|642.83|640.03|642.83|640.03|642.63|639.83|0
1652905700000|2022-05-18 20:28:20|643.03|640.23|643.03|640.23|643.03|640.23|643.03|640.23|0
1652905710000|2022-05-18 20:28:30|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1652905730000|2022-05-18 20:28:50|642.63|639.83|642.63|639.83|642.63|639.83|642.63|639.83|0
1652905770000|2022-05-18 20:29:30|642.54|639.74|642.63|639.83|642.63|639.83|642.43|639.63|0
1652905780000|2022-05-18 20:29:40|642.43|639.63|642.43|639.63|642.43|639.63|642.43|639.63|0
1652905790000|2022-05-18 20:29:50|641.44|638.64|641.54|638.74|641.84|639.04|641.44|638.64|0
1652905800000|2022-05-18 20:30:00|641.64|638.84|641.04|638.24|641.64|638.84|641.04|638.24|0
1652905810000|2022-05-18 20:30:10|641.44|638.64|641.64|638.84|641.64|638.84|641.44|638.64|0
1652905820000|2022-05-18 20:30:20|641.54|638.74|641.44|638.64|641.54|638.74|641.44|638.64|0
1652905830000|2022-05-18 20:30:30|641.64|638.84|641.84|639.04|641.84|639.04|641.64|638.84|0
1652905850000|2022-05-18 20:30:50|641.64|638.84|642.03|639.23|642.03|639.23|641.64|638.84|0
1652905860000|2022-05-18 20:31:00|641.64|638.84|641.64|638.84|641.64|638.84|641.64|638.84|0
1652905870000|2022-05-18 20:31:10|641.34|638.54|641.44|638.64|641.44|638.64|641.34|638.54|0
1652905880000|2022-05-18 20:31:20|641.24|638.44|641.04|638.24|641.24|638.44|640.84|638.04|0
1652905890000|2022-05-18 20:31:30|640.84|638.04|640.75|637.95|640.84|638.04|640.64|637.84|0
1652905900000|2022-05-18 20:31:40|640.84|638.04|640.64|637.84|641.04|638.24|640.64|637.84|0
1652905910000|2022-05-18 20:31:50|640.45|637.65|640.84|638.04|640.84|638.04|640.45|637.65|0
1652905920000|2022-05-18 20:32:00|641.14|638.34|641.24|638.44|641.24|638.44|641.04|638.24|0
1652905940000|2022-05-18 20:32:20|641.14|638.34|640.84|638.04|641.14|638.34|640.84|638.04|0
1652905950000|2022-05-18 20:32:30|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1652905970000|2022-05-18 20:32:50|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1652905980000|2022-05-18 20:33:00|640.25|637.45|640.64|637.84|640.64|637.84|640.05|637.25|0
1652905990000|2022-05-18 20:33:10|640.84|638.04|640.64|637.84|640.84|638.04|640.64|637.84|0
1652906000000|2022-05-18 20:33:20|640.84|638.04|640.84|638.04|640.84|638.04|640.64|637.84|0
1652906010000|2022-05-18 20:33:30|641.04|638.24|640.84|638.04|641.04|638.24|640.84|638.04|0
1652906020000|2022-05-18 20:33:40|641.04|638.24|641.04|638.24|641.04|638.24|641.04|638.24|0
1652906030000|2022-05-18 20:33:50|640.84|638.04|640.95|638.15|640.95|638.15|640.84|638.04|0
1652906040000|2022-05-18 20:34:00|640.84|638.04|641.04|638.24|641.04|638.24|640.84|638.04|0
1652906050000|2022-05-18 20:34:10|640.84|638.04|640.64|637.84|640.84|638.04|640.64|637.84|0
1652906060000|2022-05-18 20:34:20|640.75|637.95|640.64|637.84|640.75|637.95|640.64|637.84|0
1652906070000|2022-05-18 20:34:30|640.84|638.04|640.64|637.84|640.84|638.04|640.64|637.84|0
1652906080000|2022-05-18 20:34:40|640.44|637.64|640.64|637.84|640.64|637.84|640.44|637.64|0
1652906090000|2022-05-18 20:34:50|640.75|637.95|640.64|637.84|640.84|638.04|640.64|637.84|0
1652906100000|2022-05-18 20:35:00|640.44|637.64|640.64|637.84|640.64|637.84|640.44|637.64|0
1652906110000|2022-05-18 20:35:10|640.44|637.64|640.84|638.04|640.84|638.04|640.44|637.64|0
1652906120000|2022-05-18 20:35:20|640.75|637.95|640.84|638.04|640.84|638.04|640.75|637.95|0
1652906130000|2022-05-18 20:35:30|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1652906140000|2022-05-18 20:35:40|640.84|638.04|641.04|638.24|641.04|638.24|640.84|638.04|0
1652906150000|2022-05-18 20:35:50|640.84|638.04|640.44|637.64|640.84|638.04|640.44|637.64|0
1652906160000|2022-05-18 20:36:00|640.25|637.45|640.44|637.64|640.44|637.64|640.25|637.45|0
1652906170000|2022-05-18 20:36:10|640.64|637.84|640.64|637.84|640.64|637.84|640.44|637.64|0
1652906180000|2022-05-18 20:36:20|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1652906190000|2022-05-18 20:36:30|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1652906200000|2022-05-18 20:36:40|640.84|638.04|640.64|637.84|640.84|638.04|640.64|637.84|0
1652906210000|2022-05-18 20:36:50|640.75|637.95|640.84|638.04|640.84|638.04|640.64|637.84|0
1652906220000|2022-05-18 20:37:00|640.64|637.84|640.05|637.25|640.64|637.84|640.05|637.25|0
1652906230000|2022-05-18 20:37:10|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1652906240000|2022-05-18 20:37:20|640.44|637.64|640.25|637.45|640.44|637.64|640.25|637.45|0
1652906250000|2022-05-18 20:37:30|640.35|637.55|640.24|637.44|640.35|637.55|640.24|637.44|0
1652906260000|2022-05-18 20:37:40|640.44|637.64|640.84|638.04|640.84|638.04|640.44|637.64|0
1652906270000|2022-05-18 20:37:50|640.64|637.84|641.04|638.24|641.04|638.24|640.64|637.84|0
1652906280000|2022-05-18 20:38:00|641.24|638.44|641.04|638.24|641.24|638.44|641.04|638.24|0
1652906290000|2022-05-18 20:38:10|641.24|638.44|641.83|639.03|641.83|639.03|641.24|638.44|0
1652906300000|2022-05-18 20:38:20|641.54|638.74|641.64|638.84|641.64|638.84|641.44|638.64|0
1652906310000|2022-05-18 20:38:30|641.83|639.03|642.03|639.23|642.03|639.23|641.83|639.03|0
1652906320000|2022-05-18 20:38:40|641.83|639.03|641.83|639.03|642.03|639.23|641.83|639.03|0
1652906330000|2022-05-18 20:38:50|641.64|638.84|641.64|638.84|641.64|638.84|641.44|638.64|0
1652906340000|2022-05-18 20:39:00|641.44|638.64|642.03|639.23|642.03|639.23|641.44|638.64|0
1652906350000|2022-05-18 20:39:10|642.23|639.43|642.23|639.43|642.23|639.43|642.23|639.43|0
1652906360000|2022-05-18 20:39:20|642.03|639.23|642.23|639.43|642.23|639.43|642.03|639.23|0
1652906370000|2022-05-18 20:39:30|642.03|639.23|641.04|638.24|642.03|639.23|641.04|638.24|0
1652906380000|2022-05-18 20:39:40|640.84|638.04|640.64|637.84|641.04|638.24|640.64|637.84|0
1652906390000|2022-05-18 20:39:50|640.24|637.44|641.44|638.64|641.44|638.64|640.24|637.44|0
1652906400000|2022-05-18 20:40:00|641.24|638.44|641.24|638.44|641.24|638.44|641.24|638.44|0
1652906410000|2022-05-18 20:40:10|641.63|638.83|641.44|638.64|641.63|638.83|641.24|638.44|0
1652906420000|2022-05-18 20:40:20|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1652906430000|2022-05-18 20:40:30|641.54|638.74|641.44|638.64|641.54|638.74|641.44|638.64|0
1652906440000|2022-05-18 20:40:40|641.24|638.44|641.24|638.44|641.24|638.44|641.24|638.44|0
1652906450000|2022-05-18 20:40:50|641.44|638.64|641.83|639.03|641.83|639.03|641.44|638.64|0
1652906460000|2022-05-18 20:41:00|641.63|638.83|641.44|638.64|641.83|639.03|641.44|638.64|0
1652906470000|2022-05-18 20:41:10|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1652906480000|2022-05-18 20:41:20|640.44|637.64|640.55|637.75|640.55|637.75|640.44|637.64|0
1652906490000|2022-05-18 20:41:30|640.64|637.84|640.74|637.94|641.04|638.24|640.64|637.84|0
1652906500000|2022-05-18 20:41:40|640.84|638.04|641.04|638.24|641.24|638.44|640.84|638.04|0
1652906510000|2022-05-18 20:41:50|640.94|638.14|641.04|638.24|641.04|638.24|640.84|638.04|0
1652906520000|2022-05-18 20:42:00|641.44|638.64|640.64|637.84|641.44|638.64|640.64|637.84|0
1652906530000|2022-05-18 20:42:10|640.84|638.04|640.44|637.64|640.84|638.04|640.44|637.64|0
1652906540000|2022-05-18 20:42:20|640.24|637.44|640.44|637.64|640.44|637.64|640.24|637.44|0
1652906550000|2022-05-18 20:42:30|640.64|637.84|640.44|637.64|640.64|637.84|640.44|637.64|0
1652906560000|2022-05-18 20:42:40|640.64|637.84|640.44|637.64|640.64|637.84|640.44|637.64|0
1652906570000|2022-05-18 20:42:50|640.64|637.84|640.64|637.84|640.64|637.84|640.44|637.64|0
1652906580000|2022-05-18 20:43:00|640.84|638.04|641.04|638.24|641.04|638.24|640.84|638.04|0
1652906590000|2022-05-18 20:43:10|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1652906600000|2022-05-18 20:43:20|640.44|637.64|640.24|637.44|640.64|637.84|640.24|637.44|0
1652906610000|2022-05-18 20:43:30|640.84|638.04|640.44|637.64|640.84|638.04|640.44|637.64|0
1652906620000|2022-05-18 20:43:40|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1652906630000|2022-05-18 20:43:50|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1652906640000|2022-05-18 20:44:00|640.44|637.64|640.64|637.84|640.64|637.84|640.44|637.64|0
1652906650000|2022-05-18 20:44:10|640.44|637.64|640.44|637.64|640.44|637.64|640.24|637.44|0
1652906660000|2022-05-18 20:44:20|640.24|637.44|640.04|637.24|640.35|637.55|640.04|637.24|0
1652906670000|2022-05-18 20:44:30|639.85|637.05|640.15|637.35|640.15|637.35|639.85|637.05|0
1652906680000|2022-05-18 20:44:40|640.24|637.44|640.24|637.44|640.24|637.44|640.04|637.24|0
1652906690000|2022-05-18 20:44:50|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1652906700000|2022-05-18 20:45:00|640.24|637.44|640.15|637.35|640.44|637.64|640.15|637.35|0
1652906710000|2022-05-18 20:45:10|640.04|637.24|639.85|637.05|640.24|637.44|639.85|637.05|0
1652906720000|2022-05-18 20:45:20|639.45|636.65|638.66|635.86|639.45|636.65|638.66|635.86|0
1652906730000|2022-05-18 20:45:30|638.46|635.66|638.46|635.66|638.46|635.66|638.06|635.26|0
1652906740000|2022-05-18 20:45:40|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1652906750000|2022-05-18 20:45:50|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1652906760000|2022-05-18 20:46:00|638.26|635.46|638.26|635.46|638.26|635.46|638.06|635.26|0
1652906770000|2022-05-18 20:46:10|638.85|636.05|638.66|635.86|638.85|636.05|638.66|635.86|0
1652906780000|2022-05-18 20:46:20|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1652906790000|2022-05-18 20:46:30|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1652906800000|2022-05-18 20:46:40|638.85|636.05|638.66|635.86|638.85|636.05|638.66|635.86|0
1652906810000|2022-05-18 20:46:50|638.65|635.85|638.85|636.05|638.85|636.05|638.65|635.85|0
1652906820000|2022-05-18 20:47:00|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1652906830000|2022-05-18 20:47:10|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1652906860000|2022-05-18 20:47:40|638.85|636.05|639.05|636.25|639.05|636.25|638.85|636.05|0
1652906870000|2022-05-18 20:47:50|638.85|636.05|638.85|636.05|638.85|636.05|638.85|636.05|0
1652906880000|2022-05-18 20:48:00|638.65|635.85|638.85|636.05|638.85|636.05|638.65|635.85|0
1652906900000|2022-05-18 20:48:20|638.76|635.96|638.85|636.05|638.85|636.05|638.76|635.96|0
1652906910000|2022-05-18 20:48:30|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1652906920000|2022-05-18 20:48:40|638.76|635.96|638.85|636.05|638.85|636.05|638.76|635.96|0
1652906930000|2022-05-18 20:48:50|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1652906940000|2022-05-18 20:49:00|638.85|636.05|638.26|635.46|638.85|636.05|638.26|635.46|0
1652906950000|2022-05-18 20:49:10|638.46|635.66|637.66|634.86|638.46|635.66|637.66|634.86|0
1652906960000|2022-05-18 20:49:20|637.46|634.66|637.37|634.57|637.46|634.66|637.37|634.57|0
1652906970000|2022-05-18 20:49:30|637.46|634.66|637.46|634.66|637.46|634.66|637.07|634.27|0
1652906980000|2022-05-18 20:49:40|637.27|634.47|637.37|634.57|637.37|634.57|637.27|634.47|0
1652906990000|2022-05-18 20:49:50|637.46|634.66|637.27|634.47|637.46|634.66|637.27|634.47|0
1652907000000|2022-05-18 20:50:00|637.07|634.27|637.27|634.47|637.27|634.47|637.07|634.27|0
1652907010000|2022-05-18 20:50:10|637.46|634.66|637.86|635.06|637.86|635.06|637.46|634.66|0
1652907020000|2022-05-18 20:50:20|638.06|635.26|637.66|634.86|638.06|635.26|637.66|634.86|0
1652907040000|2022-05-18 20:50:40|637.46|634.66|637.86|635.06|637.86|635.06|637.46|634.66|0
1652907050000|2022-05-18 20:50:50|638.06|635.26|638.16|635.36|638.26|635.46|638.06|635.26|0
1652907060000|2022-05-18 20:51:00|638.26|635.46|638.06|635.26|638.26|635.46|638.06|635.26|0
1652907080000|2022-05-18 20:51:20|638.26|635.46|638.26|635.46|638.26|635.46|638.26|635.46|0
1652907090000|2022-05-18 20:51:30|638.06|635.26|638.26|635.46|638.26|635.46|638.06|635.26|0
1652907100000|2022-05-18 20:51:40|638.46|635.66|638.65|635.85|638.65|635.85|638.46|635.66|0
1652907110000|2022-05-18 20:51:50|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1652907120000|2022-05-18 20:52:00|638.06|635.26|638.36|635.56|638.36|635.56|638.06|635.26|0
1652907130000|2022-05-18 20:52:10|638.06|635.26|637.96|635.16|638.06|635.26|637.96|635.16|0
1652907140000|2022-05-18 20:52:20|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1652907150000|2022-05-18 20:52:30|637.96|635.16|638.06|635.26|638.06|635.26|637.96|635.16|0
1652907160000|2022-05-18 20:52:40|638.26|635.46|637.96|635.16|638.26|635.46|637.86|635.06|0
1652907170000|2022-05-18 20:52:50|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1652907180000|2022-05-18 20:53:00|637.66|634.86|637.86|635.06|637.86|635.06|637.66|634.86|0
1652907190000|2022-05-18 20:53:10|637.07|634.27|636.18|633.38|637.27|634.47|636.08|633.28|0
1652907200000|2022-05-18 20:53:20|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1652907210000|2022-05-18 20:53:30|636.08|633.28|635.68|632.88|636.08|633.28|635.68|632.88|0
1652907220000|2022-05-18 20:53:40|635.88|633.08|636.08|633.28|636.08|633.28|635.88|633.08|0
1652907230000|2022-05-18 20:53:50|636.28|633.48|636.47|633.67|636.47|633.67|636.28|633.48|0
1652907240000|2022-05-18 20:54:00|636.28|633.48|635.68|632.88|636.28|633.48|635.68|632.88|0
1652907250000|2022-05-18 20:54:10|635.88|633.08|635.98|633.18|635.98|633.18|635.88|633.08|0
1652907260000|2022-05-18 20:54:20|636.08|633.28|636.28|633.48|636.28|633.48|636.08|633.28|0
1652907270000|2022-05-18 20:54:30|635.98|633.18|635.88|633.08|636.08|633.28|635.88|633.08|0
1652907280000|2022-05-18 20:54:40|636.28|633.48|636.08|633.28|636.28|633.48|635.88|633.08|0
1652907290000|2022-05-18 20:54:50|635.88|633.08|635.98|633.18|635.98|633.18|635.88|633.08|0
1652907300000|2022-05-18 20:55:00|635.48|632.68|635.39|632.59|635.48|632.68|635.29|632.49|0
1652907310000|2022-05-18 20:55:10|635.48|632.68|635.68|632.88|635.68|632.88|635.48|632.68|0
1652907320000|2022-05-18 20:55:20|635.88|633.08|635.68|632.88|635.88|633.08|635.68|632.88|0
1652907350000|2022-05-18 20:55:50|635.48|632.68|635.68|632.88|635.68|632.88|635.48|632.68|0
1652907360000|2022-05-18 20:56:00|635.48|632.68|635.88|633.08|635.88|633.08|635.48|632.68|0
1652907370000|2022-05-18 20:56:10|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1652907380000|2022-05-18 20:56:20|635.88|633.08|635.88|633.08|636.08|633.28|635.88|633.08|0
1652907390000|2022-05-18 20:56:30|635.98|633.18|636.08|633.28|636.08|633.28|635.98|633.18|0
1652907400000|2022-05-18 20:56:40|635.68|632.88|635.68|632.88|635.68|632.88|635.68|632.88|0
1652907410000|2022-05-18 20:56:50|636.27|633.47|636.47|633.67|636.47|633.67|636.27|633.47|0
1652907420000|2022-05-18 20:57:00|636.38|633.58|636.67|633.87|636.67|633.87|636.38|633.58|0
1652907430000|2022-05-18 20:57:10|638.06|635.26|637.26|634.46|638.06|635.26|637.26|634.46|0
1652907440000|2022-05-18 20:57:20|636.87|634.07|637.07|634.27|637.07|634.27|636.87|634.07|0
1652907450000|2022-05-18 20:57:30|636.97|634.17|636.87|634.07|636.97|634.17|636.58|633.78|0
1652907460000|2022-05-18 20:57:40|637.07|634.27|637.07|634.27|637.07|634.27|637.07|634.27|0
1652907470000|2022-05-18 20:57:50|637.46|634.66|637.17|634.37|637.46|634.66|637.17|634.37|0
1652907480000|2022-05-18 20:58:00|637.46|634.66|636.87|634.07|637.46|634.66|636.87|634.07|0
1652907490000|2022-05-18 20:58:10|636.97|634.17|636.67|633.87|636.97|634.17|636.67|633.87|0
1652907500000|2022-05-18 20:58:20|637.07|634.27|636.67|633.87|637.07|634.27|636.67|633.87|0
1652907510000|2022-05-18 20:58:30|636.47|633.67|636.47|633.67|636.77|633.97|636.47|633.67|0
1652907520000|2022-05-18 20:58:40|636.38|633.58|636.67|633.87|636.67|633.87|636.27|633.47|0
1652907530000|2022-05-18 20:58:50|636.77|633.97|636.47|633.67|636.77|633.97|636.47|633.67|0
1652907540000|2022-05-18 20:59:00|636.38|633.58|636.18|633.38|636.38|633.58|636.18|633.38|0
1652907550000|2022-05-18 20:59:10|636.47|633.67|636.27|633.47|636.47|633.67|636.18|633.38|0
1652907560000|2022-05-18 20:59:20|636.47|633.67|636.38|633.58|636.47|633.67|636.38|633.58|0
1652907570000|2022-05-18 20:59:30|636.47|633.67|636.47|633.67|636.47|633.67|636.27|633.47|0
1652907580000|2022-05-18 20:59:40|636.67|633.87|636.97|634.17|636.97|634.17|636.47|633.67|0
1652907590000|2022-05-18 20:59:50|636.77|633.97|636.77|633.97|636.77|633.97|636.77|633.97|0
1652907600000|2022-05-18 21:00:00|636.88|634.08|636.88|634.08|636.88|634.08|636.71|633.91|0
1652907610000|2022-05-18 21:00:10|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1652907620000|2022-05-18 21:00:20|637|634.2|637|634.2|637|634.2|637|634.2|0
1652907630000|2022-05-18 21:00:30|636.97|634.17|636.92|634.12|636.97|634.17|636.92|634.12|0
1652907640000|2022-05-18 21:00:40|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1652907650000|2022-05-18 21:00:50|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1652907660000|2022-05-18 21:01:00|637.09|634.29|636.91|634.11|637.09|634.29|636.91|634.11|0
1652907670000|2022-05-18 21:01:10|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1652907680000|2022-05-18 21:01:20|636.91|634.11|636.91|634.11|636.91|634.11|636.91|634.11|0
1652907730000|2022-05-18 21:02:10|636.86|634.06|636.86|634.06|636.86|634.06|636.86|634.06|0
1652907740000|2022-05-18 21:02:20|636.91|634.11|636.91|634.11|636.91|634.11|636.91|634.11|0
1652907750000|2022-05-18 21:02:30|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1652907760000|2022-05-18 21:02:40|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1652907780000|2022-05-18 21:03:00|637.06|634.26|637.09|634.29|637.09|634.29|637.06|634.26|0
1652907800000|2022-05-18 21:03:20|637.11|634.31|637.11|634.31|637.11|634.31|637.11|634.31|0
1652907810000|2022-05-18 21:03:30|637.09|634.29|637.09|634.29|637.09|634.29|637.09|634.29|0
1652907830000|2022-05-18 21:03:50|637.06|634.26|637.18|634.38|637.18|634.38|637.06|634.26|0
1652907850000|2022-05-18 21:04:10|637.06|634.26|637.18|634.38|637.18|634.38|636.94|634.14|0
1652907860000|2022-05-18 21:04:20|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1652907890000|2022-05-18 21:04:50|636.77|633.97|636.57|633.77|636.77|633.97|636.57|633.77|0
1652907920000|2022-05-18 21:05:20|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1652907930000|2022-05-18 21:05:30|636.57|633.77|636.57|633.77|636.57|633.77|636.57|633.77|0
1652907940000|2022-05-18 21:05:40|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1652907950000|2022-05-18 21:05:50|636.74|633.94|636.53|633.73|636.74|633.94|636.53|633.73|0
1652907960000|2022-05-18 21:06:00|636.57|633.77|636.77|633.97|636.77|633.97|636.57|633.77|0
1652908040000|2022-05-18 21:07:20|636.56|633.76|636.71|633.91|636.71|633.91|636.56|633.76|0
1652908050000|2022-05-18 21:07:30|636.74|633.94|636.36|633.56|636.74|633.94|636.36|633.56|0
1652908060000|2022-05-18 21:07:40|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1652908070000|2022-05-18 21:07:50|635.99|633.19|635.99|633.19|635.99|633.19|635.99|633.19|0
1652908080000|2022-05-18 21:08:00|636.02|633.22|636.25|633.45|636.25|633.45|636.02|633.22|0
1652908090000|2022-05-18 21:08:10|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1652908100000|2022-05-18 21:08:20|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1652908110000|2022-05-18 21:08:30|636.25|633.45|636.28|633.48|636.28|633.48|636.25|633.45|0
1652908120000|2022-05-18 21:08:40|636.25|633.45|636.22|633.42|636.25|633.45|636.22|633.42|0
1652908130000|2022-05-18 21:08:50|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1652908160000|2022-05-18 21:09:20|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1652908180000|2022-05-18 21:09:40|636.42|633.62|636.28|633.48|636.42|633.62|636.28|633.48|0
1652908200000|2022-05-18 21:10:00|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1652908220000|2022-05-18 21:10:20|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1652908250000|2022-05-18 21:10:50|636.56|633.76|636.65|633.85|636.65|633.85|636.56|633.76|0
1652908260000|2022-05-18 21:11:00|636.42|633.62|636.42|633.62|636.42|633.62|636.42|633.62|0
1652908290000|2022-05-18 21:11:30|636.36|633.56|636.36|633.56|636.36|633.56|636.36|633.56|0
1652908310000|2022-05-18 21:11:50|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1652908320000|2022-05-18 21:12:00|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1652908350000|2022-05-18 21:12:30|636.62|633.82|636.65|633.85|636.65|633.85|636.62|633.82|0
1652908360000|2022-05-18 21:12:40|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1652908370000|2022-05-18 21:12:50|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1652908390000|2022-05-18 21:13:10|636.77|633.97|636.71|633.91|636.77|633.97|636.71|633.91|0
1652908450000|2022-05-18 21:14:10|636.62|633.82|636.59|633.79|636.62|633.82|636.59|633.79|0
1652908460000|2022-05-18 21:14:20|636.71|633.91|636.59|633.79|636.71|633.91|636.59|633.79|0
1652908470000|2022-05-18 21:14:30|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1652908480000|2022-05-18 21:14:40|636.59|633.79|636.56|633.76|636.59|633.79|636.56|633.76|0
1652908490000|2022-05-18 21:14:50|636.53|633.73|636.53|633.73|636.53|633.73|636.53|633.73|0
1652908510000|2022-05-18 21:15:10|636.56|633.76|636.65|633.85|636.65|633.85|636.56|633.76|0
1652908520000|2022-05-18 21:15:20|636.56|633.76|636.36|633.56|636.56|633.76|636.36|633.56|0
1652908530000|2022-05-18 21:15:30|636.28|633.48|636.21|633.41|636.28|633.48|636.21|633.41|0
1652908540000|2022-05-18 21:15:40|636.3|633.5|636.28|633.48|636.3|633.5|636.28|633.48|0
1652908600000|2022-05-18 21:16:40|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1652908620000|2022-05-18 21:17:00|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1652908650000|2022-05-18 21:17:30|636.59|633.79|636.59|633.79|636.59|633.79|636.59|633.79|0
1652908680000|2022-05-18 21:18:00|636.62|633.82|636.7|633.9|636.7|633.9|636.62|633.82|0
1652908720000|2022-05-18 21:18:40|636.44|633.64|636.44|633.64|636.44|633.64|636.44|633.64|0
1652908750000|2022-05-18 21:19:10|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1652908760000|2022-05-18 21:19:20|636.74|633.94|636.74|633.94|636.74|633.94|636.74|633.94|0
1652908770000|2022-05-18 21:19:30|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1652908780000|2022-05-18 21:19:40|636.74|633.94|636.7|633.9|636.74|633.94|636.7|633.9|0
1652908800000|2022-05-18 21:20:00|636.74|633.94|636.74|633.94|636.74|633.94|636.74|633.94|0
1652908810000|2022-05-18 21:20:10|636.88|634.08|636.88|634.08|636.88|634.08|636.88|634.08|0
1652908820000|2022-05-18 21:20:20|636.77|633.97|636.62|633.82|636.77|633.97|636.62|633.82|0
1652908830000|2022-05-18 21:20:30|636.56|633.76|636.68|633.88|636.68|633.88|636.56|633.76|0
1652908840000|2022-05-18 21:20:40|636.74|633.94|636.74|633.94|636.74|633.94|636.74|633.94|0
1652908850000|2022-05-18 21:20:50|636.7|633.9|636.59|633.79|636.7|633.9|636.59|633.79|0
1652908860000|2022-05-18 21:21:00|636.47|633.67|636.47|633.67|636.47|633.67|636.47|633.67|0
1652908870000|2022-05-18 21:21:10|636.44|633.64|636.35|633.55|636.44|633.64|636.35|633.55|0
1652908890000|2022-05-18 21:21:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1652908920000|2022-05-18 21:22:00|636.24|633.44|636.21|633.41|636.24|633.44|636.21|633.41|0
1652908930000|2022-05-18 21:22:10|636.16|633.36|636.21|633.41|636.21|633.41|636.16|633.36|0
1652908960000|2022-05-18 21:22:40|636.24|633.44|636.19|633.39|636.24|633.44|636.19|633.39|0
1652908980000|2022-05-18 21:23:00|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1652909000000|2022-05-18 21:23:20|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652909020000|2022-05-18 21:23:40|636.19|633.39|636.16|633.36|636.19|633.39|636.16|633.36|0
1652909030000|2022-05-18 21:23:50|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1652909060000|2022-05-18 21:24:20|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1652909070000|2022-05-18 21:24:30|636.07|633.27|636.04|633.24|636.07|633.27|636.04|633.24|0
1652909090000|2022-05-18 21:24:50|636.12|633.32|636.04|633.24|636.12|633.32|636.04|633.24|0
1652909110000|2022-05-18 21:25:10|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652909130000|2022-05-18 21:25:30|636.16|633.36|636.16|633.36|636.16|633.36|636.16|633.36|0
1652909140000|2022-05-18 21:25:40|636.12|633.32|636.16|633.36|636.16|633.36|636.12|633.32|0
1652909180000|2022-05-18 21:26:20|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652909200000|2022-05-18 21:26:40|636.1|633.3|636.1|633.3|636.1|633.3|636.1|633.3|0
1652909280000|2022-05-18 21:28:00|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652909290000|2022-05-18 21:28:10|636.1|633.3|636.12|633.32|636.12|633.32|636.1|633.3|0
1652909320000|2022-05-18 21:28:40|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1652909350000|2022-05-18 21:29:10|636.24|633.44|636.24|633.44|636.24|633.44|636.24|633.44|0
1652909360000|2022-05-18 21:29:20|636.12|633.32|636.12|633.32|636.21|633.41|636.12|633.32|0
1652909380000|2022-05-18 21:29:40|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652909410000|2022-05-18 21:30:10|636.24|633.44|636.24|633.44|636.24|633.44|636.24|633.44|0
1652909480000|2022-05-18 21:31:20|636.21|633.41|636.12|633.32|636.21|633.41|636.12|633.32|0
1652909500000|2022-05-18 21:31:40|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652909510000|2022-05-18 21:31:50|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1652909520000|2022-05-18 21:32:00|636.19|633.39|636.15|633.35|636.19|633.39|636.15|633.35|0
1652909530000|2022-05-18 21:32:10|636.12|633.32|636.15|633.35|636.15|633.35|636.12|633.32|0
1652909570000|2022-05-18 21:32:50|636.19|633.39|636.19|633.39|636.19|633.39|636.19|633.39|0
1652909590000|2022-05-18 21:33:10|636.15|633.35|636.19|633.39|636.19|633.39|636.15|633.35|0
1652909600000|2022-05-18 21:33:20|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652909700000|2022-05-18 21:35:00|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1652909710000|2022-05-18 21:35:10|636.24|633.44|636.24|633.44|636.24|633.44|636.24|633.44|0
1652909730000|2022-05-18 21:35:30|636.21|633.41|636.21|633.41|636.21|633.41|636.21|633.41|0
1652909750000|2022-05-18 21:35:50|636.24|633.44|636.24|633.44|636.24|633.44|636.24|633.44|0
1652909830000|2022-05-18 21:37:10|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1652909910000|2022-05-18 21:38:30|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1652910010000|2022-05-18 21:40:10|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652910050000|2022-05-18 21:40:50|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1652910090000|2022-05-18 21:41:30|636.15|633.35|636.12|633.32|636.15|633.35|636.12|633.32|0
1652910100000|2022-05-18 21:41:40|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1652910110000|2022-05-18 21:41:50|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1652910120000|2022-05-18 21:42:00|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652910130000|2022-05-18 21:42:10|636.01|633.21|636.18|633.38|636.18|633.38|636.01|633.21|0
1652910150000|2022-05-18 21:42:30|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652910160000|2022-05-18 21:42:40|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1652910180000|2022-05-18 21:43:00|636.12|633.32|636.18|633.38|636.18|633.38|636.12|633.32|0
1652910210000|2022-05-18 21:43:30|636.15|633.35|636.18|633.38|636.18|633.38|636.15|633.35|0
1652910220000|2022-05-18 21:43:40|636.15|633.35|636.15|633.35|636.18|633.38|636.15|633.35|0
1652910230000|2022-05-18 21:43:50|636.24|633.44|636.15|633.35|636.24|633.44|636.15|633.35|0
1652910250000|2022-05-18 21:44:10|636.18|633.38|636.18|633.38|636.18|633.38|636.18|633.38|0
1652910260000|2022-05-18 21:44:20|636.44|633.64|636.29|633.49|636.44|633.64|636.29|633.49|0
1652910270000|2022-05-18 21:44:30|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1652910290000|2022-05-18 21:44:50|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1652910330000|2022-05-18 21:45:30|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652910420000|2022-05-18 21:47:00|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652910470000|2022-05-18 21:47:50|636.15|633.35|636.15|633.35|636.15|633.35|636.15|633.35|0
1652910480000|2022-05-18 21:48:00|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1652910510000|2022-05-18 21:48:30|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1652910540000|2022-05-18 21:49:00|636.09|633.29|636.09|633.29|636.09|633.29|636.09|633.29|0
1652910570000|2022-05-18 21:49:30|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1652910660000|2022-05-18 21:51:00|636.2|633.4|636.06|633.26|636.2|633.4|636.06|633.26|0
1652910670000|2022-05-18 21:51:10|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1652910780000|2022-05-18 21:53:00|636.03|633.23|636.03|633.23|636.03|633.23|636.03|633.23|0
1652910800000|2022-05-18 21:53:20|636.09|633.29|636.09|633.29|636.09|633.29|636.06|633.26|0
1652910810000|2022-05-18 21:53:30|636.18|633.38|635.94|633.14|636.18|633.38|635.94|633.14|0
1652910840000|2022-05-18 21:54:00|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1652910850000|2022-05-18 21:54:10|635.94|633.14|635.92|633.12|635.94|633.14|635.92|633.12|0
1652910860000|2022-05-18 21:54:20|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1652910900000|2022-05-18 21:55:00|635.85|633.05|635.85|633.05|635.85|633.05|635.85|633.05|0
1652910920000|2022-05-18 21:55:20|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1652910980000|2022-05-18 21:56:20|635.8|633|635.8|633|635.8|633|635.8|633|0
1652911000000|2022-05-18 21:56:40|635.89|633.09|635.66|632.86|635.89|633.09|635.66|632.86|0
1652911010000|2022-05-18 21:56:50|635.37|632.57|635.46|632.66|635.46|632.66|635.37|632.57|0
1652911030000|2022-05-18 21:57:10|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1652911080000|2022-05-18 21:58:00|635.23|632.43|635.23|632.43|635.23|632.43|635.23|632.43|0
1652911120000|2022-05-18 21:58:40|635.37|632.57|635.6|632.8|635.6|632.8|635.32|632.52|0
1652911140000|2022-05-18 21:59:00|635.49|632.69|635.32|632.52|635.49|632.69|635.32|632.52|0
1652911160000|2022-05-18 21:59:20|634.94|632.14|634.91|632.11|634.94|632.14|634.79|631.99|0
1652911170000|2022-05-18 21:59:30|634.85|632.05|635.17|632.37|635.17|632.37|634.85|632.05|0
1652911180000|2022-05-18 21:59:40|635.2|632.4|635.58|632.78|635.58|632.78|635.05|632.25|0
1652911190000|2022-05-18 21:59:50|634.79|631.99|635.43|632.63|635.43|632.63|634.79|631.99|0
1652911200000|2022-05-18 22:00:00|634.97|632.17|635.37|632.57|635.57|632.77|634.97|632.17|0
1652911210000|2022-05-18 22:00:10|635.27|632.47|635.96|633.16|635.96|633.16|635.27|632.47|0
1652911220000|2022-05-18 22:00:20|636.06|633.26|635.77|632.97|636.06|633.26|635.77|632.97|0
1652911230000|2022-05-18 22:00:30|634.78|631.98|635.27|632.47|635.27|632.47|634.78|631.98|0
1652911240000|2022-05-18 22:00:40|635.47|632.67|634.28|631.48|635.47|632.67|634.28|631.48|0
1652911250000|2022-05-18 22:00:50|633.79|630.99|633.79|630.99|634.18|631.38|633.79|630.99|0
1652911260000|2022-05-18 22:01:00|633.59|630.79|634.08|631.28|634.08|631.28|633.59|630.79|0
1652911270000|2022-05-18 22:01:10|633.99|631.19|634.08|631.28|634.18|631.38|633.99|631.19|0
1652911280000|2022-05-18 22:01:20|633.99|631.19|633.39|630.59|633.99|631.19|633.39|630.59|0
1652911290000|2022-05-18 22:01:30|633.29|630.49|633.2|630.4|633.39|630.59|633.2|630.4|0
1652911300000|2022-05-18 22:01:40|633.29|630.49|633|630.2|633.39|630.59|633|630.2|0
1652911310000|2022-05-18 22:01:50|633.09|630.29|633|630.2|633.09|630.29|633|630.2|0
1652911320000|2022-05-18 22:02:00|633.79|630.99|634.28|631.48|634.28|631.48|633.79|630.99|0
1652911330000|2022-05-18 22:02:10|634.18|631.38|634.58|631.78|634.58|631.78|634.18|631.38|0
1652911340000|2022-05-18 22:02:20|634.48|631.68|634.58|631.78|634.58|631.78|634.48|631.68|0
1652911350000|2022-05-18 22:02:30|634.78|631.98|634.97|632.17|634.97|632.17|634.78|631.98|0
1652911360000|2022-05-18 22:02:40|635.46|632.66|635.46|632.66|635.46|632.66|635.27|632.47|0
1652911370000|2022-05-18 22:02:50|635.66|632.86|636.06|633.26|636.06|633.26|635.66|632.86|0
1652911380000|2022-05-18 22:03:00|636.16|633.36|636.26|633.46|636.26|633.46|636.16|633.36|0
1652911390000|2022-05-18 22:03:10|636.06|633.26|635.77|632.97|636.06|633.26|635.77|632.97|0
1652911400000|2022-05-18 22:03:20|635.46|632.66|635.77|632.97|635.77|632.97|635.46|632.66|0
1652911410000|2022-05-18 22:03:30|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1652911420000|2022-05-18 22:03:40|635.76|632.96|635.66|632.86|635.76|632.96|635.66|632.86|0
1652911430000|2022-05-18 22:03:50|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1652911440000|2022-05-18 22:04:00|635.96|633.16|635.86|633.06|636.06|633.26|635.86|633.06|0
1652911450000|2022-05-18 22:04:10|635.66|632.86|635.57|632.77|635.66|632.86|635.57|632.77|0
1652911460000|2022-05-18 22:04:20|635.46|632.66|635.46|632.66|635.46|632.66|635.46|632.66|0
1652911470000|2022-05-18 22:04:30|635.57|632.77|636.26|633.46|636.26|633.46|635.57|632.77|0
1652911480000|2022-05-18 22:04:40|635.96|633.16|636.16|633.36|636.16|633.36|635.96|633.16|0
1652911490000|2022-05-18 22:04:50|636.26|633.46|636.26|633.46|636.26|633.46|636.26|633.46|0
1652911500000|2022-05-18 22:05:00|636.36|633.56|636.06|633.26|636.65|633.85|636.06|633.26|0
1652911520000|2022-05-18 22:05:20|635.66|632.86|635.86|633.06|635.86|633.06|635.66|632.86|0
1652911530000|2022-05-18 22:05:30|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1652911540000|2022-05-18 22:05:40|636.16|633.36|636.75|633.95|636.75|633.95|636.16|633.36|0
1652911550000|2022-05-18 22:05:50|636.85|634.05|636.45|633.65|636.85|634.05|636.45|633.65|0
1652911560000|2022-05-18 22:06:00|636.56|633.76|637.15|634.35|637.15|634.35|636.56|633.76|0
1652911570000|2022-05-18 22:06:10|637.35|634.55|637.25|634.45|637.44|634.64|637.25|634.45|0
1652911580000|2022-05-18 22:06:20|636.95|634.15|637.25|634.45|637.25|634.45|636.95|634.15|0
1652911590000|2022-05-18 22:06:30|637.44|634.64|637.35|634.55|637.44|634.64|637.25|634.45|0
1652911600000|2022-05-18 22:06:40|637.25|634.45|636.85|634.05|637.25|634.45|636.85|634.05|0
1652911610000|2022-05-18 22:06:50|637.05|634.25|636.85|634.05|637.05|634.25|636.85|634.05|0
1652911620000|2022-05-18 22:07:00|637.05|634.25|637.15|634.35|637.25|634.45|637.05|634.25|0
1652911630000|2022-05-18 22:07:10|636.85|634.05|636.45|633.65|636.85|634.05|636.45|633.65|0
1652911650000|2022-05-18 22:07:30|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1652911660000|2022-05-18 22:07:40|635.96|633.16|635.96|633.16|635.96|633.16|635.76|632.96|0
1652911670000|2022-05-18 22:07:50|636.25|633.45|636.65|633.85|636.65|633.85|636.25|633.45|0
1652911680000|2022-05-18 22:08:00|636.75|633.95|637.35|634.55|637.35|634.55|636.75|633.95|0
1652911690000|2022-05-18 22:08:10|637.24|634.44|637.24|634.44|637.24|634.44|637.24|634.44|0
1652911700000|2022-05-18 22:08:20|637.44|634.64|637.44|634.64|637.44|634.64|637.44|634.64|0
1652911710000|2022-05-18 22:08:30|637.35|634.55|637.35|634.55|637.44|634.64|637.35|634.55|0
1652911720000|2022-05-18 22:08:40|637.84|635.04|637.74|634.94|637.84|635.04|637.74|634.94|0
1652911730000|2022-05-18 22:08:50|637.24|634.44|637.35|634.55|637.35|634.55|637.24|634.44|0
1652911740000|2022-05-18 22:09:00|637.44|634.64|637.35|634.55|637.44|634.64|637.24|634.44|0
1652911750000|2022-05-18 22:09:10|637.24|634.44|637.24|634.44|637.24|634.44|637.24|634.44|0
1652911760000|2022-05-18 22:09:20|637.35|634.55|637.35|634.55|637.35|634.55|637.35|634.55|0
1652911770000|2022-05-18 22:09:30|637.44|634.64|637.24|634.44|637.44|634.64|637.24|634.44|0
1652911780000|2022-05-18 22:09:40|636.45|633.65|636.56|633.76|636.56|633.76|636.25|633.45|0
1652911790000|2022-05-18 22:09:50|636.65|633.85|636.16|633.36|636.65|633.85|636.16|633.36|0
1652911800000|2022-05-18 22:10:00|635.86|633.06|635.57|632.77|635.86|633.06|635.57|632.77|0
1652911810000|2022-05-18 22:10:10|635.76|632.96|635.66|632.86|635.76|632.96|635.66|632.86|0
1652911820000|2022-05-18 22:10:20|635.86|633.06|635.66|632.86|635.86|633.06|635.66|632.86|0
1652911830000|2022-05-18 22:10:30|635.76|632.96|634.87|632.07|635.86|633.06|634.87|632.07|0
1652911840000|2022-05-18 22:10:40|634.47|631.67|634.87|632.07|634.87|632.07|634.47|631.67|0
1652911850000|2022-05-18 22:10:50|635.07|632.27|634.67|631.87|635.07|632.27|634.67|631.87|0
1652911860000|2022-05-18 22:11:00|634.77|631.97|634.58|631.78|634.87|632.07|634.58|631.78|0
1652911870000|2022-05-18 22:11:10|634.67|631.87|634.77|631.97|634.87|632.07|634.67|631.87|0
1652911880000|2022-05-18 22:11:20|634.67|631.87|635.07|632.27|635.07|632.27|634.67|631.87|0
1652911890000|2022-05-18 22:11:30|634.67|631.87|635.86|633.06|635.86|633.06|634.67|631.87|0
1652911900000|2022-05-18 22:11:40|635.66|632.86|636.16|633.36|636.16|633.36|635.56|632.76|0
1652911910000|2022-05-18 22:11:50|635.86|633.06|636.06|633.26|636.25|633.45|635.86|633.06|0
1652911920000|2022-05-18 22:12:00|635.86|633.06|635.86|633.06|635.86|633.06|635.86|633.06|0
1652911940000|2022-05-18 22:12:20|635.76|632.96|635.86|633.06|635.86|633.06|635.76|632.96|0
1652911950000|2022-05-18 22:12:30|636.06|633.26|636.45|633.65|636.45|633.65|636.06|633.26|0
1652911960000|2022-05-18 22:12:40|636.36|633.56|636.36|633.56|636.45|633.65|636.36|633.56|0
1652911970000|2022-05-18 22:12:50|636.45|633.65|636.25|633.45|636.65|633.85|636.25|633.45|0
1652911980000|2022-05-18 22:13:00|636.16|633.36|635.96|633.16|636.16|633.36|635.96|633.16|0
1652911990000|2022-05-18 22:13:10|636.06|633.26|636.06|633.26|636.06|633.26|635.96|633.16|0
1652912000000|2022-05-18 22:13:20|636.16|633.36|636.25|633.45|636.25|633.45|636.06|633.26|0
1652912010000|2022-05-18 22:13:30|636.06|633.26|635.86|633.06|636.06|633.26|635.86|633.06|0
1652912020000|2022-05-18 22:13:40|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1652912030000|2022-05-18 22:13:50|635.46|632.66|635.26|632.46|635.46|632.66|635.26|632.46|0
1652912040000|2022-05-18 22:14:00|635.46|632.66|635.26|632.46|635.46|632.66|635.26|632.46|0
1652912050000|2022-05-18 22:14:10|635.07|632.27|634.47|631.67|635.07|632.27|634.47|631.67|0
1652912060000|2022-05-18 22:14:20|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1652912070000|2022-05-18 22:14:30|634.08|631.28|633.98|631.18|634.08|631.28|633.98|631.18|0
1652912080000|2022-05-18 22:14:40|634.08|631.28|634.67|631.87|634.67|631.87|634.08|631.28|0
1652912090000|2022-05-18 22:14:50|634.47|631.67|634.27|631.47|634.47|631.67|634.27|631.47|0
1652912100000|2022-05-18 22:15:00|633.98|631.18|634.87|632.07|634.87|632.07|633.98|631.18|0
1652912110000|2022-05-18 22:15:10|635.66|632.86|635.07|632.27|635.66|632.86|634.87|632.07|0
1652912120000|2022-05-18 22:15:20|635.26|632.46|635.46|632.66|635.46|632.66|635.26|632.46|0
1652912130000|2022-05-18 22:15:30|635.37|632.57|635.17|632.37|635.37|632.57|635.17|632.37|0
1652912140000|2022-05-18 22:15:40|635.07|632.27|634.97|632.17|635.07|632.27|634.97|632.17|0
1652912150000|2022-05-18 22:15:50|635.46|632.66|635.46|632.66|635.66|632.86|635.46|632.66|0
1652912160000|2022-05-18 22:16:00|635.37|632.57|635.46|632.66|635.46|632.66|635.26|632.46|0
1652912170000|2022-05-18 22:16:10|635.56|632.76|635.66|632.86|635.66|632.86|635.56|632.76|0
1652912180000|2022-05-18 22:16:20|635.76|632.96|635.66|632.86|635.86|633.06|635.56|632.76|0
1652912190000|2022-05-18 22:16:30|634.67|631.87|634.47|631.67|634.67|631.87|634.47|631.67|0
1652912200000|2022-05-18 22:16:40|634.18|631.38|634.18|631.38|634.18|631.38|634.08|631.28|0
1652912210000|2022-05-18 22:16:50|634.27|631.47|634.27|631.47|634.38|631.58|634.27|631.47|0
1652912220000|2022-05-18 22:17:00|634.38|631.58|634.27|631.47|634.47|631.67|634.27|631.47|0
1652912230000|2022-05-18 22:17:10|633.88|631.08|634.08|631.28|634.08|631.28|633.88|631.08|0
1652912240000|2022-05-18 22:17:20|634.18|631.38|634.27|631.47|634.27|631.47|634.18|631.38|0
1652912250000|2022-05-18 22:17:30|634.47|631.67|634.47|631.67|634.47|631.67|634.38|631.58|0
1652912260000|2022-05-18 22:17:40|634.38|631.58|634.08|631.28|634.38|631.58|634.08|631.28|0
1652912270000|2022-05-18 22:17:50|633.98|631.18|633.88|631.08|633.98|631.18|633.88|631.08|0
1652912280000|2022-05-18 22:18:00|634.18|631.38|634.08|631.28|634.18|631.38|634.08|631.28|0
1652912290000|2022-05-18 22:18:10|633.59|630.79|634.08|631.28|634.08|631.28|633.59|630.79|0
1652912300000|2022-05-18 22:18:20|633.88|631.08|633.98|631.18|633.98|631.18|633.88|631.08|0
1652912310000|2022-05-18 22:18:30|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1652912320000|2022-05-18 22:18:40|633.88|631.08|633.88|631.08|634.08|631.28|633.88|631.08|0
1652912330000|2022-05-18 22:18:50|634.08|631.28|633.48|630.68|634.08|631.28|633.48|630.68|0
1652912350000|2022-05-18 22:19:10|633.39|630.59|633.29|630.49|633.48|630.68|633.29|630.49|0
1652912360000|2022-05-18 22:19:20|633.09|630.29|633.39|630.59|633.39|630.59|632.89|630.09|0
1652912370000|2022-05-18 22:19:30|633.29|630.49|632.89|630.09|633.29|630.49|632.89|630.09|0
1652912380000|2022-05-18 22:19:40|632.69|629.89|632.5|629.7|632.8|630|632.5|629.7|0
1652912390000|2022-05-18 22:19:50|632.69|629.89|632.89|630.09|632.99|630.19|632.69|629.89|0
1652912400000|2022-05-18 22:20:00|633.09|630.29|632.8|630|633.09|630.29|632.8|630|0
1652912410000|2022-05-18 22:20:10|632.5|629.7|632.6|629.8|632.69|629.89|632.5|629.7|0
1652912420000|2022-05-18 22:20:20|632.69|629.89|632.69|629.89|632.69|629.89|632.69|629.89|0
1652912430000|2022-05-18 22:20:30|633.09|630.29|633.29|630.49|633.48|630.68|633.09|630.29|0
1652912440000|2022-05-18 22:20:40|633.09|630.29|633.48|630.68|633.48|630.68|633.09|630.29|0
1652912450000|2022-05-18 22:20:50|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1652912460000|2022-05-18 22:21:00|633.88|631.08|633.98|631.18|634.08|631.28|633.88|631.08|0
1652912470000|2022-05-18 22:21:10|634.08|631.28|633.88|631.08|634.08|631.28|633.88|631.08|0
1652912490000|2022-05-18 22:21:30|633.59|630.79|633.68|630.88|633.68|630.88|633.59|630.79|0
1652912500000|2022-05-18 22:21:40|633.58|630.78|633.48|630.68|633.58|630.78|633.48|630.68|0
1652912510000|2022-05-18 22:21:50|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1652912520000|2022-05-18 22:22:00|633.09|630.29|633.09|630.29|633.09|630.29|633.09|630.29|0
1652912530000|2022-05-18 22:22:10|632.99|630.19|632.89|630.09|632.99|630.19|632.89|630.09|0
1652912540000|2022-05-18 22:22:20|632.79|629.99|632.49|629.69|632.79|629.99|632.49|629.69|0
1652912550000|2022-05-18 22:22:30|632.3|629.5|632.49|629.69|632.49|629.69|632.3|629.5|0
1652912560000|2022-05-18 22:22:40|632.3|629.5|632.4|629.6|632.6|629.8|632.3|629.5|0
1652912570000|2022-05-18 22:22:50|632.49|629.69|632.3|629.5|632.49|629.69|632.3|629.5|0
1652912580000|2022-05-18 22:23:00|632.4|629.6|632.89|630.09|632.89|630.09|632.4|629.6|0
1652912600000|2022-05-18 22:23:20|633.09|630.29|633.28|630.48|633.28|630.48|633.09|630.29|0
1652912610000|2022-05-18 22:23:30|633.19|630.39|633.28|630.48|633.28|630.48|633.19|630.39|0
1652912620000|2022-05-18 22:23:40|633.19|630.39|632.99|630.19|633.28|630.48|632.99|630.19|0
1652912630000|2022-05-18 22:23:50|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1652912640000|2022-05-18 22:24:00|632.69|629.89|632.69|629.89|632.69|629.89|632.69|629.89|0
1652912650000|2022-05-18 22:24:10|632.79|629.99|632.89|630.09|632.89|630.09|632.79|629.99|0
1652912660000|2022-05-18 22:24:20|633.09|630.29|633.28|630.48|633.28|630.48|633.09|630.29|0
1652912670000|2022-05-18 22:24:30|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652912680000|2022-05-18 22:24:40|633.58|630.78|633.68|630.88|633.68|630.88|633.58|630.78|0
1652912690000|2022-05-18 22:24:50|633.88|631.08|633.68|630.88|633.88|631.08|633.68|630.88|0
1652912700000|2022-05-18 22:25:00|633.58|630.78|633.28|630.48|633.58|630.78|633.28|630.48|0
1652912710000|2022-05-18 22:25:10|633.09|630.29|633.09|630.29|633.09|630.29|633.09|630.29|0
1652912730000|2022-05-18 22:25:30|633.28|630.48|633.09|630.29|633.28|630.48|633.09|630.29|0
1652912740000|2022-05-18 22:25:40|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652912760000|2022-05-18 22:26:00|633.48|630.68|633.39|630.59|633.48|630.68|633.39|630.59|0
1652912770000|2022-05-18 22:26:10|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652912800000|2022-05-18 22:26:40|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1652912810000|2022-05-18 22:26:50|633.48|630.68|633.68|630.88|633.68|630.88|633.48|630.68|0
1652912830000|2022-05-18 22:27:10|633.58|630.78|633.68|630.88|633.68|630.88|633.58|630.78|0
1652912850000|2022-05-18 22:27:30|633.48|630.68|633.68|630.88|633.68|630.88|633.48|630.68|0
1652912860000|2022-05-18 22:27:40|633.88|631.08|633.68|630.88|633.88|631.08|633.68|630.88|0
1652912870000|2022-05-18 22:27:50|633.58|630.78|633.48|630.68|633.68|630.88|633.48|630.68|0
1652912880000|2022-05-18 22:28:00|633.68|630.88|634.07|631.27|634.07|631.27|633.68|630.88|0
1652912890000|2022-05-18 22:28:10|633.88|631.08|633.88|631.08|633.88|631.08|633.78|630.98|0
1652912900000|2022-05-18 22:28:20|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1652912910000|2022-05-18 22:28:30|634.18|631.38|634.27|631.47|634.27|631.47|634.18|631.38|0
1652912920000|2022-05-18 22:28:40|634.67|631.87|634.86|632.06|634.86|632.06|634.67|631.87|0
1652912930000|2022-05-18 22:28:50|634.67|631.87|634.86|632.06|634.86|632.06|634.67|631.87|0
1652912940000|2022-05-18 22:29:00|635.06|632.26|635.26|632.46|635.46|632.66|635.06|632.26|0
1652912950000|2022-05-18 22:29:10|635.06|632.26|635.85|633.05|635.85|633.05|635.06|632.26|0
1652912960000|2022-05-18 22:29:20|636.64|633.84|636.25|633.45|636.64|633.84|636.15|633.35|0
1652912970000|2022-05-18 22:29:30|636.64|633.84|636.84|634.04|636.84|634.04|636.64|633.84|0
1652912980000|2022-05-18 22:29:40|637.04|634.24|637.24|634.44|637.44|634.64|637.04|634.24|0
1652912990000|2022-05-18 22:29:50|637.63|634.83|637.63|634.83|637.83|635.03|637.63|634.83|0
1652913000000|2022-05-18 22:30:00|637.83|635.03|637.04|634.24|637.83|635.03|636.64|633.84|0
1652913010000|2022-05-18 22:30:10|637.24|634.44|636.25|633.45|637.24|634.44|636.25|633.45|0
1652913020000|2022-05-18 22:30:20|636.64|633.84|637.04|634.24|637.04|634.24|636.35|633.55|0
1652913030000|2022-05-18 22:30:30|637.14|634.34|636.84|634.04|637.24|634.44|636.84|634.04|0
1652913040000|2022-05-18 22:30:40|636.45|633.65|636.64|633.84|636.75|633.95|636.45|633.65|0
1652913050000|2022-05-18 22:30:50|636.55|633.75|636.45|633.65|636.55|633.75|636.45|633.65|0
1652913060000|2022-05-18 22:31:00|635.85|633.05|636.15|633.35|636.15|633.35|635.85|633.05|0
1652913070000|2022-05-18 22:31:10|635.96|633.16|635.85|633.05|636.05|633.25|635.85|633.05|0
1652913080000|2022-05-18 22:31:20|636.05|633.25|635.85|633.05|636.05|633.25|635.85|633.05|0
1652913090000|2022-05-18 22:31:30|635.96|633.16|636.05|633.25|636.05|633.25|635.96|633.16|0
1652913100000|2022-05-18 22:31:40|636.25|633.45|636.05|633.25|636.25|633.45|636.05|633.25|0
1652913120000|2022-05-18 22:32:00|635.46|632.66|635.65|632.85|635.65|632.85|635.46|632.66|0
1652913130000|2022-05-18 22:32:10|635.56|632.76|635.46|632.66|635.65|632.85|635.46|632.66|0
1652913140000|2022-05-18 22:32:20|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1652913150000|2022-05-18 22:32:30|635.26|632.46|635.65|632.85|635.65|632.85|635.26|632.46|0
1652913160000|2022-05-18 22:32:40|635.56|632.76|635.46|632.66|635.56|632.76|635.46|632.66|0
1652913170000|2022-05-18 22:32:50|635.26|632.46|635.46|632.66|635.46|632.66|635.26|632.46|0
1652913180000|2022-05-18 22:33:00|635.26|632.46|634.86|632.06|635.26|632.46|634.86|632.06|0
1652913190000|2022-05-18 22:33:10|635.06|632.26|635.06|632.26|635.06|632.26|634.97|632.17|0
1652913200000|2022-05-18 22:33:20|634.66|631.86|634.66|631.86|634.86|632.06|634.66|631.86|0
1652913210000|2022-05-18 22:33:30|634.77|631.97|634.86|632.06|634.86|632.06|634.77|631.97|0
1652913220000|2022-05-18 22:33:40|634.77|631.97|634.66|631.86|634.77|631.97|634.66|631.86|0
1652913230000|2022-05-18 22:33:50|634.57|631.77|634.47|631.67|634.57|631.77|634.47|631.67|0
1652913240000|2022-05-18 22:34:00|634.57|631.77|634.47|631.67|634.57|631.77|634.47|631.67|0
1652913250000|2022-05-18 22:34:10|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1652913260000|2022-05-18 22:34:20|633.87|631.07|634.27|631.47|634.27|631.47|633.87|631.07|0
1652913270000|2022-05-18 22:34:30|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1652913280000|2022-05-18 22:34:40|634.66|631.86|634.66|631.86|634.66|631.86|634.47|631.67|0
1652913290000|2022-05-18 22:34:50|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1652913300000|2022-05-18 22:35:00|634.27|631.47|633.87|631.07|634.27|631.47|633.87|631.07|0
1652913310000|2022-05-18 22:35:10|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1652913320000|2022-05-18 22:35:20|633.68|630.88|633.48|630.68|633.68|630.88|633.38|630.58|0
1652913330000|2022-05-18 22:35:30|633.68|630.88|633.38|630.58|633.68|630.88|633.38|630.58|0
1652913340000|2022-05-18 22:35:40|632.89|630.09|633.08|630.28|633.08|630.28|632.89|630.09|0
1652913350000|2022-05-18 22:35:50|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913360000|2022-05-18 22:36:00|633.48|630.68|633.68|630.88|633.68|630.88|633.28|630.48|0
1652913370000|2022-05-18 22:36:10|634.37|631.57|633.87|631.07|634.37|631.57|633.78|630.98|0
1652913380000|2022-05-18 22:36:20|634.07|631.27|634.37|631.57|634.47|631.67|634.07|631.27|0
1652913390000|2022-05-18 22:36:30|634.07|631.27|634.07|631.27|634.27|631.47|634.07|631.27|0
1652913400000|2022-05-18 22:36:40|634.17|631.37|634.27|631.47|634.27|631.47|634.17|631.37|0
1652913410000|2022-05-18 22:36:50|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1652913420000|2022-05-18 22:37:00|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1652913430000|2022-05-18 22:37:10|633.98|631.18|633.87|631.07|633.98|631.18|633.87|631.07|0
1652913440000|2022-05-18 22:37:20|633.98|631.18|634.07|631.27|634.07|631.27|633.98|631.18|0
1652913450000|2022-05-18 22:37:30|633.98|631.18|634.27|631.47|634.37|631.57|633.98|631.18|0
1652913460000|2022-05-18 22:37:40|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1652913470000|2022-05-18 22:37:50|634.37|631.57|634.27|631.47|634.37|631.57|634.27|631.47|0
1652913480000|2022-05-18 22:38:00|634.17|631.37|634.27|631.47|634.27|631.47|634.17|631.37|0
1652913500000|2022-05-18 22:38:20|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1652913510000|2022-05-18 22:38:30|634.57|631.77|634.47|631.67|634.66|631.86|634.47|631.67|0
1652913530000|2022-05-18 22:38:50|634.17|631.37|634.17|631.37|634.17|631.37|633.98|631.18|0
1652913540000|2022-05-18 22:39:00|633.87|631.07|634.07|631.27|634.07|631.27|633.87|631.07|0
1652913550000|2022-05-18 22:39:10|634.27|631.47|634.17|631.37|634.27|631.47|634.07|631.27|0
1652913560000|2022-05-18 22:39:20|634.07|631.27|634.27|631.47|634.27|631.47|634.07|631.27|0
1652913570000|2022-05-18 22:39:30|634.07|631.27|634.27|631.47|634.27|631.47|634.07|631.27|0
1652913580000|2022-05-18 22:39:40|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1652913590000|2022-05-18 22:39:50|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1652913600000|2022-05-18 22:40:00|633.97|631.17|634.07|631.27|634.07|631.27|633.87|631.07|0
1652913610000|2022-05-18 22:40:10|633.97|631.17|633.87|631.07|633.97|631.17|633.87|631.07|0
1652913620000|2022-05-18 22:40:20|633.48|630.68|633.58|630.78|633.58|630.78|633.48|630.68|0
1652913630000|2022-05-18 22:40:30|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652913640000|2022-05-18 22:40:40|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913650000|2022-05-18 22:40:50|633.48|630.68|633.48|630.68|633.67|630.87|633.48|630.68|0
1652913660000|2022-05-18 22:41:00|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652913670000|2022-05-18 22:41:10|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1652913680000|2022-05-18 22:41:20|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652913690000|2022-05-18 22:41:30|633.48|630.68|633.38|630.58|633.48|630.68|633.28|630.48|0
1652913700000|2022-05-18 22:41:40|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1652913710000|2022-05-18 22:41:50|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652913720000|2022-05-18 22:42:00|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652913740000|2022-05-18 22:42:20|633.38|630.58|633.28|630.48|633.38|630.58|633.28|630.48|0
1652913750000|2022-05-18 22:42:30|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652913770000|2022-05-18 22:42:50|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652913780000|2022-05-18 22:43:00|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1652913790000|2022-05-18 22:43:10|633.48|630.68|633.48|630.68|633.67|630.87|633.48|630.68|0
1652913800000|2022-05-18 22:43:20|633.67|630.87|633.48|630.68|633.67|630.87|633.48|630.68|0
1652913810000|2022-05-18 22:43:30|633.38|630.58|633.48|630.68|633.48|630.68|633.38|630.58|0
1652913830000|2022-05-18 22:43:50|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913840000|2022-05-18 22:44:00|633.18|630.38|633.28|630.48|633.28|630.48|633.18|630.38|0
1652913850000|2022-05-18 22:44:10|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652913860000|2022-05-18 22:44:20|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913870000|2022-05-18 22:44:30|633.18|630.38|633.28|630.48|633.28|630.48|633.18|630.38|0
1652913880000|2022-05-18 22:44:40|633.08|630.28|633.08|630.28|633.08|630.28|633.08|630.28|0
1652913890000|2022-05-18 22:44:50|632.99|630.19|632.88|630.08|632.99|630.19|632.88|630.08|0
1652913900000|2022-05-18 22:45:00|633.08|630.28|633.18|630.38|633.28|630.48|633.08|630.28|0
1652913910000|2022-05-18 22:45:10|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913920000|2022-05-18 22:45:20|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1652913930000|2022-05-18 22:45:30|633.28|630.48|633.48|630.68|633.48|630.68|633.28|630.48|0
1652913940000|2022-05-18 22:45:40|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1652913950000|2022-05-18 22:45:50|633.48|630.68|633.58|630.78|633.58|630.78|633.48|630.68|0
1652913960000|2022-05-18 22:46:00|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652913970000|2022-05-18 22:46:10|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1652913980000|2022-05-18 22:46:20|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1652914000000|2022-05-18 22:46:40|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1652914020000|2022-05-18 22:47:00|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652914040000|2022-05-18 22:47:20|633.78|630.98|633.78|630.98|633.87|631.07|633.78|630.98|0
1652914050000|2022-05-18 22:47:30|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652914060000|2022-05-18 22:47:40|633.87|631.07|633.67|630.87|634.07|631.27|633.67|630.87|0
1652914070000|2022-05-18 22:47:50|633.87|631.07|634.07|631.27|634.07|631.27|633.87|631.07|0
1652914080000|2022-05-18 22:48:00|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1652914090000|2022-05-18 22:48:10|634.37|631.57|634.46|631.66|634.46|631.66|634.37|631.57|0
1652914100000|2022-05-18 22:48:20|634.66|631.86|634.46|631.66|634.66|631.86|634.46|631.66|0
1652914110000|2022-05-18 22:48:30|634.37|631.57|634.27|631.47|634.37|631.57|634.27|631.47|0
1652914120000|2022-05-18 22:48:40|634.46|631.66|634.66|631.86|634.66|631.86|634.46|631.66|0
1652914130000|2022-05-18 22:48:50|634.57|631.77|634.26|631.46|634.57|631.77|634.26|631.46|0
1652914140000|2022-05-18 22:49:00|634.17|631.37|634.07|631.27|634.17|631.37|634.07|631.27|0
1652914150000|2022-05-18 22:49:10|634.17|631.37|634.07|631.27|634.17|631.37|634.07|631.27|0
1652914180000|2022-05-18 22:49:40|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1652914190000|2022-05-18 22:49:50|634.17|631.37|634.07|631.27|634.17|631.37|634.07|631.27|0
1652914200000|2022-05-18 22:50:00|634.37|631.57|634.46|631.66|634.46|631.66|634.37|631.57|0
1652914210000|2022-05-18 22:50:10|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1652914220000|2022-05-18 22:50:20|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1652914230000|2022-05-18 22:50:30|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1652914250000|2022-05-18 22:50:50|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1652914260000|2022-05-18 22:51:00|634.17|631.37|634.26|631.46|634.26|631.46|634.17|631.37|0
1652914270000|2022-05-18 22:51:10|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1652914280000|2022-05-18 22:51:20|634.66|631.86|635.06|632.26|635.06|632.26|634.66|631.86|0
1652914290000|2022-05-18 22:51:30|634.96|632.16|635.06|632.26|635.06|632.26|634.96|632.16|0
1652914300000|2022-05-18 22:51:40|635.16|632.36|635.16|632.36|635.16|632.36|635.06|632.26|0
1652914310000|2022-05-18 22:51:50|635.06|632.26|634.86|632.06|635.06|632.26|634.86|632.06|0
1652914320000|2022-05-18 22:52:00|634.66|631.86|634.86|632.06|634.86|632.06|634.66|631.86|0
1652914330000|2022-05-18 22:52:10|635.05|632.25|635.25|632.45|635.25|632.45|634.96|632.16|0
1652914340000|2022-05-18 22:52:20|635.16|632.36|635.25|632.45|635.25|632.45|635.05|632.25|0
1652914360000|2022-05-18 22:52:40|635.05|632.25|635.25|632.45|635.25|632.45|635.05|632.25|0
1652914390000|2022-05-18 22:53:10|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1652914400000|2022-05-18 22:53:20|635.85|633.05|636.04|633.24|636.04|633.24|635.85|633.05|0
1652914410000|2022-05-18 22:53:30|635.85|633.05|635.85|633.05|635.95|633.15|635.85|633.05|0
1652914420000|2022-05-18 22:53:40|635.65|632.85|635.85|633.05|635.85|633.05|635.65|632.85|0
1652914430000|2022-05-18 22:53:50|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1652914440000|2022-05-18 22:54:00|636.04|633.24|635.95|633.15|636.04|633.24|635.95|633.15|0
1652914450000|2022-05-18 22:54:10|635.85|633.05|635.65|632.85|635.85|633.05|635.65|632.85|0
1652914460000|2022-05-18 22:54:20|635.75|632.95|635.75|632.95|635.75|632.95|635.75|632.95|0
1652914470000|2022-05-18 22:54:30|635.65|632.85|636.04|633.24|636.04|633.24|635.65|632.85|0
1652914480000|2022-05-18 22:54:40|635.75|632.95|635.75|632.95|635.75|632.95|635.75|632.95|0
1652914490000|2022-05-18 22:54:50|635.65|632.85|635.65|632.85|635.65|632.85|635.55|632.75|0
1652914500000|2022-05-18 22:55:00|635.45|632.65|635.25|632.45|635.45|632.65|635.25|632.45|0
1652914510000|2022-05-18 22:55:10|635.16|632.36|635.25|632.45|635.25|632.45|635.16|632.36|0
1652914530000|2022-05-18 22:55:30|634.96|632.16|635.05|632.25|635.05|632.25|634.96|632.16|0
1652914540000|2022-05-18 22:55:40|634.96|632.16|634.96|632.16|634.96|632.16|634.96|632.16|0
1652914560000|2022-05-18 22:56:00|635.05|632.25|635.16|632.36|635.45|632.65|635.05|632.25|0
1652914570000|2022-05-18 22:56:10|635.25|632.45|635.05|632.25|635.25|632.45|635.05|632.25|0
1652914580000|2022-05-18 22:56:20|634.86|632.06|634.66|631.86|634.86|632.06|634.66|631.86|0
1652914590000|2022-05-18 22:56:30|634.56|631.76|634.66|631.86|634.66|631.86|634.56|631.76|0
1652914610000|2022-05-18 22:56:50|634.46|631.66|634.17|631.37|634.46|631.66|634.17|631.37|0
1652914620000|2022-05-18 22:57:00|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1652914630000|2022-05-18 22:57:10|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652914640000|2022-05-18 22:57:20|633.47|630.67|633.47|630.67|633.47|630.67|633.38|630.58|0
1652914650000|2022-05-18 22:57:30|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1652914660000|2022-05-18 22:57:40|633.67|630.87|633.57|630.77|633.67|630.87|633.57|630.77|0
1652914670000|2022-05-18 22:57:50|633.47|630.67|633.27|630.47|633.47|630.67|633.27|630.47|0
1652914680000|2022-05-18 22:58:00|633.57|630.77|633.47|630.67|633.57|630.77|633.27|630.47|0
1652914690000|2022-05-18 22:58:10|633.38|630.58|633.08|630.28|633.38|630.58|633.08|630.28|0
1652914700000|2022-05-18 22:58:20|633.27|630.47|633.18|630.38|633.27|630.47|633.08|630.28|0
1652914710000|2022-05-18 22:58:30|633.27|630.47|633.27|630.47|633.47|630.67|633.27|630.47|0
1652914740000|2022-05-18 22:59:00|633.38|630.58|633.18|630.38|633.38|630.58|633.18|630.38|0
1652914750000|2022-05-18 22:59:10|633.27|630.47|633.47|630.67|633.47|630.67|633.27|630.47|0
1652914760000|2022-05-18 22:59:20|634.06|631.26|634.06|631.26|634.06|631.26|634.06|631.26|0
1652914770000|2022-05-18 22:59:30|634.17|631.37|634.06|631.26|634.17|631.37|634.06|631.26|0
1652914780000|2022-05-18 22:59:40|634.17|631.37|634.06|631.26|634.17|631.37|634.06|631.26|0
1652914790000|2022-05-18 22:59:50|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1652914800000|2022-05-18 23:00:00|634.06|631.26|633.97|631.17|634.06|631.26|633.97|631.17|0
1652914810000|2022-05-18 23:00:10|634.26|631.46|634.06|631.26|634.46|631.66|634.06|631.26|0
1652914820000|2022-05-18 23:00:20|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1652914850000|2022-05-18 23:00:50|634.06|631.26|634.06|631.26|634.06|631.26|634.06|631.26|0
1652914860000|2022-05-18 23:01:00|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1652914870000|2022-05-18 23:01:10|633.97|631.17|633.77|630.97|633.97|631.17|633.77|630.97|0
1652914910000|2022-05-18 23:01:50|633.87|631.07|634.06|631.26|634.06|631.26|633.87|631.07|0
1652914920000|2022-05-18 23:02:00|633.97|631.17|634.06|631.26|634.06|631.26|633.97|631.17|0
1652914930000|2022-05-18 23:02:10|633.97|631.17|634.06|631.26|634.06|631.26|633.97|631.17|0
1652914940000|2022-05-18 23:02:20|633.97|631.17|633.87|631.07|633.97|631.17|633.87|631.07|0
1652914950000|2022-05-18 23:02:30|633.77|630.97|634.36|631.56|634.36|631.56|633.77|630.97|0
1652914960000|2022-05-18 23:02:40|634.26|631.46|634.46|631.66|634.46|631.66|634.26|631.46|0
1652914970000|2022-05-18 23:02:50|634.56|631.76|634.76|631.96|634.76|631.96|634.56|631.76|0
1652914980000|2022-05-18 23:03:00|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1652914990000|2022-05-18 23:03:10|634.56|631.76|634.66|631.86|634.66|631.86|634.56|631.76|0
1652915000000|2022-05-18 23:03:20|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1652915010000|2022-05-18 23:03:30|634.46|631.66|634.36|631.56|634.46|631.66|634.36|631.56|0
1652915020000|2022-05-18 23:03:40|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1652915030000|2022-05-18 23:03:50|633.87|631.07|633.87|631.07|633.97|631.17|633.87|631.07|0
1652915040000|2022-05-18 23:04:00|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1652915050000|2022-05-18 23:04:10|633.57|630.77|633.47|630.67|633.57|630.77|633.47|630.67|0
1652915060000|2022-05-18 23:04:20|633.57|630.77|633.67|630.87|633.67|630.87|633.57|630.77|0
1652915070000|2022-05-18 23:04:30|633.87|631.07|634.26|631.46|634.26|631.46|633.87|631.07|0
1652915080000|2022-05-18 23:04:40|634.36|631.56|634.26|631.46|634.36|631.56|634.26|631.46|0
1652915090000|2022-05-18 23:04:50|634.36|631.56|634.26|631.46|634.36|631.56|634.26|631.46|0
1652915100000|2022-05-18 23:05:00|634.17|631.37|634.17|631.37|634.17|631.37|634.17|631.37|0
1652915120000|2022-05-18 23:05:20|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1652915140000|2022-05-18 23:05:40|633.86|631.06|633.77|630.97|633.86|631.06|633.77|630.97|0
1652915150000|2022-05-18 23:05:50|633.86|631.06|633.77|630.97|633.86|631.06|633.77|630.97|0
1652915160000|2022-05-18 23:06:00|633.67|630.87|633.27|630.47|633.67|630.87|633.27|630.47|0
1652915170000|2022-05-18 23:06:10|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1652915180000|2022-05-18 23:06:20|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1652915190000|2022-05-18 23:06:30|633.86|631.06|633.77|630.97|633.86|631.06|633.77|630.97|0
1652915200000|2022-05-18 23:06:40|633.86|631.06|633.86|631.06|633.86|631.06|633.86|631.06|0
1652915220000|2022-05-18 23:07:00|634.06|631.26|634.06|631.26|634.16|631.36|634.06|631.26|0
1652915230000|2022-05-18 23:07:10|633.97|631.17|633.86|631.06|633.97|631.17|633.86|631.06|0
1652915240000|2022-05-18 23:07:20|633.97|631.17|633.86|631.06|633.97|631.17|633.86|631.06|0
1652915250000|2022-05-18 23:07:30|634.26|631.46|634.46|631.66|634.46|631.66|634.26|631.46|0
1652915260000|2022-05-18 23:07:40|634.66|631.86|634.66|631.86|634.66|631.86|634.66|631.86|0
1652915270000|2022-05-18 23:07:50|634.46|631.66|634.26|631.46|634.46|631.66|634.26|631.46|0
1652915280000|2022-05-18 23:08:00|634.46|631.66|634.56|631.76|634.56|631.76|634.46|631.66|0
1652915290000|2022-05-18 23:08:10|634.76|631.96|634.76|631.96|634.76|631.96|634.65|631.85|0
1652915300000|2022-05-18 23:08:20|634.85|632.05|634.96|632.16|634.96|632.16|634.85|632.05|0
1652915310000|2022-05-18 23:08:30|634.76|631.96|634.76|631.96|634.76|631.96|634.76|631.96|0
1652915320000|2022-05-18 23:08:40|634.65|631.85|634.65|631.85|634.65|631.85|634.65|631.85|0
1652915330000|2022-05-18 23:08:50|634.56|631.76|634.56|631.76|634.56|631.76|634.56|631.76|0
1652915340000|2022-05-18 23:09:00|634.85|632.05|634.96|632.16|634.96|632.16|634.76|631.96|0
1652915350000|2022-05-18 23:09:10|635.05|632.25|635.25|632.45|635.25|632.45|635.05|632.25|0
1652915370000|2022-05-18 23:09:30|635.35|632.55|635.55|632.75|635.64|632.84|635.35|632.55|0
1652915380000|2022-05-18 23:09:40|635.84|633.04|635.75|632.95|635.84|633.04|635.75|632.95|0
1652915390000|2022-05-18 23:09:50|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1652915400000|2022-05-18 23:10:00|636.34|633.54|636.83|634.03|636.83|634.03|636.24|633.44|0
1652915410000|2022-05-18 23:10:10|637.03|634.23|636.44|633.64|637.03|634.23|636.44|633.64|0
1652915420000|2022-05-18 23:10:20|637.23|634.43|637.23|634.43|637.23|634.43|637.13|634.33|0
1652915430000|2022-05-18 23:10:30|637.03|634.23|637.33|634.53|637.33|634.53|637.03|634.23|0
1652915440000|2022-05-18 23:10:40|637.23|634.43|637.03|634.23|637.23|634.43|636.83|634.03|0
1652915450000|2022-05-18 23:10:50|637.62|634.82|637.62|634.82|637.62|634.82|637.43|634.63|0
1652915460000|2022-05-18 23:11:00|637.53|634.73|636.93|634.13|637.62|634.82|636.93|634.13|0
1652915470000|2022-05-18 23:11:10|636.83|634.03|637.23|634.43|637.23|634.43|636.83|634.03|0
1652915480000|2022-05-18 23:11:20|637.43|634.63|637.43|634.63|637.43|634.63|637.33|634.53|0
1652915490000|2022-05-18 23:11:30|637.62|634.82|637.73|634.93|637.73|634.93|637.62|634.82|0
1652915500000|2022-05-18 23:11:40|637.62|634.82|637.53|634.73|637.62|634.82|637.43|634.63|0
1652915510000|2022-05-18 23:11:50|637.62|634.82|637.73|634.93|637.73|634.93|637.62|634.82|0
1652915520000|2022-05-18 23:12:00|637.82|635.02|638.22|635.42|638.22|635.42|637.82|635.02|0
1652915530000|2022-05-18 23:12:10|638.02|635.22|638.02|635.22|638.02|635.22|637.82|635.02|0
1652915540000|2022-05-18 23:12:20|638.22|635.42|638.22|635.42|638.22|635.42|638.02|635.22|0
1652915550000|2022-05-18 23:12:30|638.42|635.62|638.22|635.42|638.42|635.62|638.22|635.42|0
1652915560000|2022-05-18 23:12:40|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1652915570000|2022-05-18 23:12:50|638.22|635.42|638.42|635.62|638.42|635.62|638.22|635.42|0
1652915580000|2022-05-18 23:13:00|638.61|635.81|638.52|635.72|638.61|635.81|638.52|635.72|0
1652915590000|2022-05-18 23:13:10|638.81|636.01|638.42|635.62|638.81|636.01|638.42|635.62|0
1652915600000|2022-05-18 23:13:20|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1652915610000|2022-05-18 23:13:30|638.72|635.92|638.81|636.01|638.92|636.12|638.61|635.81|0
1652915620000|2022-05-18 23:13:40|638.92|636.12|639.21|636.41|639.21|636.41|638.92|636.12|0
1652915630000|2022-05-18 23:13:50|639.11|636.31|639.41|636.61|639.41|636.61|639.11|636.31|0
1652915640000|2022-05-18 23:14:00|639.21|636.41|639.11|636.31|639.21|636.41|639.11|636.31|0
1652915650000|2022-05-18 23:14:10|639.21|636.41|639.31|636.51|639.41|636.61|639.21|636.41|0
1652915660000|2022-05-18 23:14:20|639.71|636.91|639.41|636.61|639.71|636.91|639.41|636.61|0
1652915670000|2022-05-18 23:14:30|639.21|636.41|639.01|636.21|639.21|636.41|639.01|636.21|0
1652915680000|2022-05-18 23:14:40|638.81|636.01|638.61|635.81|638.81|636.01|638.61|635.81|0
1652915690000|2022-05-18 23:14:50|639.41|636.61|639.21|636.41|639.41|636.61|639.21|636.41|0
1652915700000|2022-05-18 23:15:00|639.41|636.61|639.71|636.91|639.71|636.91|639.31|636.51|0
1652915710000|2022-05-18 23:15:10|640|637.2|640.2|637.4|640.2|637.4|640|637.2|0
1652915720000|2022-05-18 23:15:20|640|637.2|639.41|636.61|640|637.2|639.41|636.61|0
1652915730000|2022-05-18 23:15:30|640.2|637.4|640.11|637.31|640.2|637.4|640.11|637.31|0
1652915740000|2022-05-18 23:15:40|640.2|637.4|640.11|637.31|640.2|637.4|640|637.2|0
1652915750000|2022-05-18 23:15:50|640|637.2|640.2|637.4|640.2|637.4|640|637.2|0
1652915760000|2022-05-18 23:16:00|640.4|637.6|640.3|637.5|640.4|637.6|640.3|637.5|0
1652915770000|2022-05-18 23:16:10|640.6|637.8|640.2|637.4|640.6|637.8|640.2|637.4|0
1652915780000|2022-05-18 23:16:20|640.4|637.6|640.4|637.6|640.4|637.6|640.4|637.6|0
1652915790000|2022-05-18 23:16:30|640.3|637.5|640|637.2|640.3|637.5|640|637.2|0
1652915800000|2022-05-18 23:16:40|640.2|637.4|640.3|637.5|640.3|637.5|640|637.2|0
1652915810000|2022-05-18 23:16:50|640.2|637.4|640|637.2|640.2|637.4|640|637.2|0
1652915840000|2022-05-18 23:17:20|640.11|637.31|639.6|636.8|640.11|637.31|639.6|636.8|0
1652915850000|2022-05-18 23:17:30|638.91|636.11|639.11|636.31|639.11|636.31|638.72|635.92|0
1652915860000|2022-05-18 23:17:40|639.21|636.41|638.81|636.01|639.21|636.41|638.81|636.01|0
1652915870000|2022-05-18 23:17:50|638.91|636.11|638.61|635.81|638.91|636.11|638.61|635.81|0
1652915880000|2022-05-18 23:18:00|638.81|636.01|638.91|636.11|639.01|636.21|638.81|636.01|0
1652915890000|2022-05-18 23:18:10|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1652915900000|2022-05-18 23:18:20|639.11|636.31|639.01|636.21|639.21|636.41|639.01|636.21|0
1652915910000|2022-05-18 23:18:30|638.81|636.01|639.01|636.21|639.01|636.21|638.81|636.01|0
1652915920000|2022-05-18 23:18:40|639.21|636.41|639.41|636.61|639.41|636.61|639.21|636.41|0
1652915930000|2022-05-18 23:18:50|639.21|636.41|639.6|636.8|639.6|636.8|639.21|636.41|0
1652915950000|2022-05-18 23:19:10|639.8|637|639.6|636.8|639.8|637|639.6|636.8|0
1652915960000|2022-05-18 23:19:20|639.8|637|639.8|637|639.8|637|639.8|637|0
1652915980000|2022-05-18 23:19:40|639.91|637.11|640|637.2|640|637.2|639.91|637.11|0
1652915990000|2022-05-18 23:19:50|639.8|637|640.2|637.4|640.2|637.4|639.71|636.91|0
1652916000000|2022-05-18 23:20:00|640|637.2|640.2|637.4|640.2|637.4|640|637.2|0
1652916010000|2022-05-18 23:20:10|640|637.2|640.2|637.4|640.2|637.4|640|637.2|0
1652916020000|2022-05-18 23:20:20|640.4|637.6|640.6|637.8|640.6|637.8|640.4|637.6|0
1652916030000|2022-05-18 23:20:30|640.2|637.4|640.6|637.8|640.6|637.8|640.2|637.4|0
1652916040000|2022-05-18 23:20:40|640.7|637.9|640.6|637.8|640.7|637.9|640.6|637.8|0
1652916050000|2022-05-18 23:20:50|640.2|637.4|640.1|637.3|640.2|637.4|640|637.2|0
1652916060000|2022-05-18 23:21:00|640.2|637.4|640.2|637.4|640.3|637.5|640.2|637.4|0
1652916070000|2022-05-18 23:21:10|640.4|637.6|640.6|637.8|640.6|637.8|640.4|637.6|0
1652916080000|2022-05-18 23:21:20|640.5|637.7|640.5|637.7|640.6|637.8|640.5|637.7|0
1652916090000|2022-05-18 23:21:30|640.6|637.8|640.4|637.6|640.6|637.8|640.4|637.6|0
1652916120000|2022-05-18 23:22:00|640.2|637.4|639.8|637|640.2|637.4|639.8|637|0
1652916130000|2022-05-18 23:22:10|639.6|636.8|639.41|636.61|639.6|636.8|639.21|636.41|0
1652916140000|2022-05-18 23:22:20|639.11|636.31|639.21|636.41|639.21|636.41|639.01|636.21|0
1652916150000|2022-05-18 23:22:30|639.4|636.6|639.01|636.21|639.4|636.6|639.01|636.21|0
1652916160000|2022-05-18 23:22:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1652916180000|2022-05-18 23:23:00|639.11|636.31|638.81|636.01|639.11|636.31|638.81|636.01|0
1652916190000|2022-05-18 23:23:10|639.01|636.21|639.21|636.41|639.21|636.41|639.01|636.21|0
1652916200000|2022-05-18 23:23:20|639.31|636.51|639.31|636.51|639.31|636.51|639.21|636.41|0
1652916210000|2022-05-18 23:23:30|639.4|636.6|639.21|636.41|639.4|636.6|639.21|636.41|0
1652916220000|2022-05-18 23:23:40|638.91|636.11|639.21|636.41|639.21|636.41|638.91|636.11|0
1652916230000|2022-05-18 23:23:50|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1652916240000|2022-05-18 23:24:00|639.21|636.41|639.21|636.41|639.21|636.41|639.11|636.31|0
1652916250000|2022-05-18 23:24:10|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1652916260000|2022-05-18 23:24:20|638.91|636.11|638.81|636.01|638.91|636.11|638.81|636.01|0
1652916270000|2022-05-18 23:24:30|638.61|635.81|638.81|636.01|638.91|636.11|638.61|635.81|0
1652916280000|2022-05-18 23:24:40|638.91|636.11|639.01|636.21|639.01|636.21|638.81|636.01|0
1652916290000|2022-05-18 23:24:50|638.91|636.11|638.81|636.01|638.91|636.11|638.81|636.01|0
1652916300000|2022-05-18 23:25:00|638.61|635.81|638.81|636.01|638.81|636.01|638.61|635.81|0
1652916320000|2022-05-18 23:25:20|638.61|635.81|638.81|636.01|638.81|636.01|638.61|635.81|0
1652916330000|2022-05-18 23:25:30|638.71|635.91|639.01|636.21|639.01|636.21|638.71|635.91|0
1652916340000|2022-05-18 23:25:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1652916350000|2022-05-18 23:25:50|639.01|636.21|639.01|636.21|639.01|636.21|639.01|636.21|0
1652916360000|2022-05-18 23:26:00|638.91|636.11|639.01|636.21|639.01|636.21|638.91|636.11|0
1652916370000|2022-05-18 23:26:10|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1652916380000|2022-05-18 23:26:20|639.01|636.21|639.6|636.8|639.6|636.8|639.01|636.21|0
1652916390000|2022-05-18 23:26:30|639.4|636.6|639.51|636.71|639.51|636.71|639.4|636.6|0
1652916400000|2022-05-18 23:26:40|639.6|636.8|639.9|637.1|640|637.2|639.6|636.8|0
1652916410000|2022-05-18 23:26:50|639.8|637|639.71|636.91|639.8|637|639.71|636.91|0
1652916420000|2022-05-18 23:27:00|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1652916430000|2022-05-18 23:27:10|639.21|636.41|639.21|636.41|639.21|636.41|639.01|636.21|0
1652916440000|2022-05-18 23:27:20|639.11|636.31|639.31|636.51|639.4|636.6|639.11|636.31|0
1652916450000|2022-05-18 23:27:30|639.21|636.41|639.6|636.8|639.8|637|639.21|636.41|0
1652916470000|2022-05-18 23:27:50|639.4|636.6|640|637.2|640|637.2|639.4|636.6|0
1652916480000|2022-05-18 23:28:00|640.1|637.3|639.9|637.1|640.1|637.3|639.9|637.1|0
1652916490000|2022-05-18 23:28:10|640|637.2|640|637.2|640|637.2|640|637.2|0
1652916500000|2022-05-18 23:28:20|639.9|637.1|639.8|637|639.9|637.1|639.8|637|0
1652916510000|2022-05-18 23:28:30|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1652916520000|2022-05-18 23:28:40|639.6|636.8|639.6|636.8|639.7|636.9|639.6|636.8|0
1652916530000|2022-05-18 23:28:50|639.4|636.6|639.6|636.8|639.6|636.8|639.4|636.6|0
1652916540000|2022-05-18 23:29:00|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1652916550000|2022-05-18 23:29:10|639.31|636.51|639.4|636.6|639.4|636.6|639.31|636.51|0
1652916560000|2022-05-18 23:29:20|639.31|636.51|639.4|636.6|639.4|636.6|639.31|636.51|0
1652916570000|2022-05-18 23:29:30|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1652916590000|2022-05-18 23:29:50|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1652916600000|2022-05-18 23:30:00|639.7|636.9|639.6|636.8|639.7|636.9|639.6|636.8|0
1652916610000|2022-05-18 23:30:10|639.4|636.6|639.31|636.51|639.4|636.6|639.31|636.51|0
1652916620000|2022-05-18 23:30:20|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1652916630000|2022-05-18 23:30:30|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1652916640000|2022-05-18 23:30:40|639.11|636.31|639.2|636.4|639.4|636.6|639.11|636.31|0
1652916660000|2022-05-18 23:31:00|638.61|635.81|638.81|636.01|638.81|636.01|638.61|635.81|0
1652916670000|2022-05-18 23:31:10|638.61|635.81|638.21|635.41|638.61|635.81|638.21|635.41|0
1652916680000|2022-05-18 23:31:20|638.41|635.61|638.21|635.41|638.41|635.61|638.21|635.41|0
1652916690000|2022-05-18 23:31:30|638.51|635.71|638.51|635.71|638.61|635.81|638.51|635.71|0
1652916700000|2022-05-18 23:31:40|637.82|635.02|638.01|635.21|638.01|635.21|637.82|635.02|0
1652916720000|2022-05-18 23:32:00|637.82|635.02|637.92|635.12|637.92|635.12|637.82|635.02|0
1652916730000|2022-05-18 23:32:10|638.01|635.21|638.21|635.41|638.21|635.41|638.01|635.21|0
1652916740000|2022-05-18 23:32:20|638.01|635.21|638.12|635.32|638.12|635.32|638.01|635.21|0
1652916750000|2022-05-18 23:32:30|638.21|635.41|638.41|635.61|638.41|635.61|638.21|635.41|0
1652916760000|2022-05-18 23:32:40|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1652916770000|2022-05-18 23:32:50|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1652916780000|2022-05-18 23:33:00|638.41|635.61|638.81|636.01|638.81|636.01|638.41|635.61|0
1652916790000|2022-05-18 23:33:10|638.91|636.11|638.81|636.01|639.01|636.21|638.81|636.01|0
1652916800000|2022-05-18 23:33:20|639.01|636.21|638.81|636.01|639.01|636.21|638.81|636.01|0
1652916810000|2022-05-18 23:33:30|639.01|636.21|639.2|636.4|639.2|636.4|639.01|636.21|0
1652916820000|2022-05-18 23:33:40|639.01|636.21|639|636.2|639.2|636.4|639|636.2|0
1652916830000|2022-05-18 23:33:50|638.91|636.11|639|636.2|639|636.2|638.91|636.11|0
1652916840000|2022-05-18 23:34:00|638.81|636.01|638.91|636.11|638.91|636.11|638.81|636.01|0
1652916850000|2022-05-18 23:34:10|639|636.2|639.11|636.31|639.11|636.31|639|636.2|0
1652916860000|2022-05-18 23:34:20|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1652916870000|2022-05-18 23:34:30|639|636.2|639.2|636.4|639.2|636.4|639|636.2|0
1652916880000|2022-05-18 23:34:40|639.4|636.6|639.8|637|639.8|637|639.4|636.6|0
1652916890000|2022-05-18 23:34:50|639.9|637.1|639.7|636.9|639.9|637.1|639.6|636.8|0
1652916900000|2022-05-18 23:35:00|639.8|637|639.6|636.8|639.8|637|639.6|636.8|0
1652916910000|2022-05-18 23:35:10|639.8|637|639.6|636.8|639.8|637|639.6|636.8|0
1652916920000|2022-05-18 23:35:20|639.4|636.6|639.6|636.8|639.6|636.8|639.4|636.6|0
1652916930000|2022-05-18 23:35:30|639.5|636.7|639.31|636.51|639.6|636.8|639.31|636.51|0
1652916940000|2022-05-18 23:35:40|639.8|637|639.8|637|639.8|637|639.7|636.9|0
1652916950000|2022-05-18 23:35:50|639.9|637.1|640|637.2|640|637.2|639.9|637.1|0
1652916960000|2022-05-18 23:36:00|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1652916970000|2022-05-18 23:36:10|640.39|637.59|641.39|638.59|641.39|638.59|640.39|637.59|0
1652916980000|2022-05-18 23:36:20|641.29|638.49|641.39|638.59|641.39|638.59|641.19|638.39|0
1652916990000|2022-05-18 23:36:30|641.59|638.79|641.69|638.89|641.78|638.98|641.59|638.79|0
1652917000000|2022-05-18 23:36:40|641.78|638.98|641.59|638.79|641.78|638.98|641.39|638.59|0
1652917010000|2022-05-18 23:36:50|641.39|638.59|641.49|638.69|641.49|638.69|641.39|638.59|0
1652917020000|2022-05-18 23:37:00|641.78|638.98|641.59|638.79|641.78|638.98|641.59|638.79|0
1652917030000|2022-05-18 23:37:10|641.69|638.89|641.78|638.98|641.78|638.98|641.69|638.89|0
1652917040000|2022-05-18 23:37:20|641.98|639.18|642.98|640.18|642.98|640.18|641.98|639.18|0
1652917050000|2022-05-18 23:37:30|642.88|640.08|643.18|640.38|643.18|640.38|642.88|640.08|0
1652917060000|2022-05-18 23:37:40|642.98|640.18|642.58|639.78|642.98|640.18|642.58|639.78|0
1652917070000|2022-05-18 23:37:50|642.68|639.88|642.78|639.98|642.78|639.98|642.68|639.88|0
1652917080000|2022-05-18 23:38:00|642.58|639.78|642.58|639.78|642.68|639.88|642.58|639.78|0
1652917090000|2022-05-18 23:38:10|642.38|639.58|642.18|639.38|642.38|639.58|641.98|639.18|0
1652917100000|2022-05-18 23:38:20|641.98|639.18|642.78|639.98|642.78|639.98|641.98|639.18|0
1652917110000|2022-05-18 23:38:30|642.98|640.18|643.18|640.38|643.18|640.38|642.98|640.18|0
1652917120000|2022-05-18 23:38:40|643.38|640.58|643.57|640.77|643.57|640.77|643.38|640.58|0
1652917130000|2022-05-18 23:38:50|643.77|640.97|643.97|641.17|643.97|641.17|643.77|640.97|0
1652917140000|2022-05-18 23:39:00|643.77|640.97|645.67|642.87|645.77|642.97|643.77|640.97|0
1652917150000|2022-05-18 23:39:10|645.57|642.77|645.97|643.17|645.97|643.17|645.37|642.57|0
1652917160000|2022-05-18 23:39:20|646.27|643.47|646.76|643.96|646.76|643.96|646.16|643.36|0
1652917170000|2022-05-18 23:39:30|646.96|644.16|646.96|644.16|646.96|644.16|646.76|643.96|0
1652917180000|2022-05-18 23:39:40|647.16|644.36|647.76|644.96|647.96|645.16|647.16|644.36|0
1652917190000|2022-05-18 23:39:50|647.56|644.76|646.96|644.16|647.56|644.76|646.96|644.16|0
1652917200000|2022-05-18 23:40:00|646.76|643.96|646.76|643.96|646.96|644.16|646.76|643.96|0
1652917220000|2022-05-18 23:40:20|646.96|644.16|647.16|644.36|647.16|644.36|646.96|644.16|0
1652917230000|2022-05-18 23:40:30|647.36|644.56|647.56|644.76|647.56|644.76|647.36|644.56|0
1652917240000|2022-05-18 23:40:40|647.76|644.96|647.76|644.96|648.16|645.36|647.76|644.96|0
1652917250000|2022-05-18 23:40:50|647.96|645.16|648.16|645.36|648.16|645.36|647.96|645.16|0
1652917260000|2022-05-18 23:41:00|648.96|646.16|648.56|645.76|648.96|646.16|648.56|645.76|0
1652917270000|2022-05-18 23:41:10|647.96|645.16|648.56|645.76|648.56|645.76|647.96|645.16|0
1652917280000|2022-05-18 23:41:20|648.46|645.66|647.76|644.96|648.46|645.66|647.56|644.76|0
1652917290000|2022-05-18 23:41:30|648.06|645.26|647.56|644.76|648.06|645.26|647.56|644.76|0
1652917300000|2022-05-18 23:41:40|647.66|644.86|647.56|644.76|647.76|644.96|647.56|644.76|0
1652917310000|2022-05-18 23:41:50|647.66|644.86|646.96|644.16|647.66|644.86|646.96|644.16|0
1652917320000|2022-05-18 23:42:00|646.76|643.96|646.36|643.56|646.76|643.96|646.16|643.36|0
1652917330000|2022-05-18 23:42:10|646.16|643.36|646.16|643.36|646.16|643.36|645.87|643.07|0
1652917340000|2022-05-18 23:42:20|646.07|643.27|645.37|642.57|646.07|643.27|645.37|642.57|0
1652917350000|2022-05-18 23:42:30|645.96|643.16|645.87|643.07|645.96|643.16|645.87|643.07|0
1652917360000|2022-05-18 23:42:40|645.57|642.77|645.57|642.77|645.67|642.87|645.57|642.77|0
1652917370000|2022-05-18 23:42:50|645.76|642.96|646.16|643.36|646.16|643.36|645.57|642.77|0
1652917380000|2022-05-18 23:43:00|645.96|643.16|646.16|643.36|646.16|643.36|645.96|643.16|0
1652917390000|2022-05-18 23:43:10|646.07|643.27|645.96|643.16|646.07|643.27|645.96|643.16|0
1652917400000|2022-05-18 23:43:20|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1652917410000|2022-05-18 23:43:30|645.96|643.16|645.57|642.77|645.96|643.16|645.57|642.77|0
1652917420000|2022-05-18 23:43:40|645.37|642.57|645.37|642.57|645.37|642.57|645.37|642.57|0
1652917430000|2022-05-18 23:43:50|645.57|642.77|645.57|642.77|645.57|642.77|645.57|642.77|0
1652917440000|2022-05-18 23:44:00|645.67|642.87|645.57|642.77|645.67|642.87|645.57|642.77|0
1652917450000|2022-05-18 23:44:10|645.37|642.57|645.37|642.57|645.37|642.57|645.17|642.37|0
1652917460000|2022-05-18 23:44:20|645.17|642.37|645.17|642.37|645.17|642.37|645.17|642.37|0
1652917470000|2022-05-18 23:44:30|645.37|642.57|645.56|642.76|645.56|642.76|645.17|642.37|0
1652917480000|2022-05-18 23:44:40|645.37|642.57|645.56|642.76|645.76|642.96|645.37|642.57|0
1652917490000|2022-05-18 23:44:50|645.67|642.87|645.56|642.76|645.76|642.96|645.56|642.76|0
1652917500000|2022-05-18 23:45:00|645.17|642.37|645.17|642.37|645.37|642.57|645.17|642.37|0
1652917510000|2022-05-18 23:45:10|645.37|642.57|645.76|642.96|645.76|642.96|645.37|642.57|0
1652917520000|2022-05-18 23:45:20|645.96|643.16|646.47|643.67|646.56|643.76|645.96|643.16|0
1652917530000|2022-05-18 23:45:30|646.27|643.47|645.67|642.87|646.27|643.47|645.67|642.87|0
1652917540000|2022-05-18 23:45:40|645.37|642.57|645.07|642.27|645.37|642.57|645.07|642.27|0
1652917550000|2022-05-18 23:45:50|645.17|642.37|645.37|642.57|645.56|642.76|645.17|642.37|0
1652917560000|2022-05-18 23:46:00|645.17|642.37|644.97|642.17|645.17|642.37|644.97|642.17|0
1652917570000|2022-05-18 23:46:10|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1652917580000|2022-05-18 23:46:20|644.87|642.07|644.97|642.17|644.97|642.17|644.87|642.07|0
1652917590000|2022-05-18 23:46:30|645.37|642.57|645.37|642.57|645.37|642.57|645.27|642.47|0
1652917600000|2022-05-18 23:46:40|645.17|642.37|644.97|642.17|645.17|642.37|644.97|642.17|0
1652917610000|2022-05-18 23:46:50|645.17|642.37|645.17|642.37|645.27|642.47|645.17|642.37|0
1652917620000|2022-05-18 23:47:00|645.36|642.56|645.17|642.37|645.36|642.56|645.17|642.37|0
1652917630000|2022-05-18 23:47:10|645.36|642.56|645.36|642.56|645.36|642.56|645.36|642.56|0
1652917640000|2022-05-18 23:47:20|645.67|642.87|645.56|642.76|645.67|642.87|645.56|642.76|0
1652917650000|2022-05-18 23:47:30|645.67|642.87|645.76|642.96|645.76|642.96|645.67|642.87|0
1652917660000|2022-05-18 23:47:40|645.96|643.16|646.56|643.76|646.56|643.76|645.96|643.16|0
1652917670000|2022-05-18 23:47:50|646.76|643.96|646.96|644.16|646.96|644.16|646.56|643.76|0
1652917680000|2022-05-18 23:48:00|646.76|643.96|646.76|643.96|646.86|644.06|646.76|643.96|0
1652917690000|2022-05-18 23:48:10|646.56|643.76|646.56|643.76|646.56|643.76|646.56|643.76|0
1652917700000|2022-05-18 23:48:20|646.36|643.56|646.56|643.76|646.56|643.76|646.36|643.56|0
1652917710000|2022-05-18 23:48:30|646.76|643.96|646.96|644.16|646.96|644.16|646.76|643.96|0
1652917720000|2022-05-18 23:48:40|647.56|644.76|647.36|644.56|647.56|644.76|647.36|644.56|0
1652917730000|2022-05-18 23:48:50|647.26|644.46|647.76|644.96|647.76|644.96|647.26|644.46|0
1652917740000|2022-05-18 23:49:00|647.86|645.06|647.86|645.06|647.96|645.16|647.76|644.96|0
1652917750000|2022-05-18 23:49:10|647.76|644.96|647.56|644.76|647.76|644.96|647.56|644.76|0
1652917760000|2022-05-18 23:49:20|647.36|644.56|646.86|644.06|647.36|644.56|646.86|644.06|0
1652917770000|2022-05-18 23:49:30|646.76|643.96|646.36|643.56|646.76|643.96|646.36|643.56|0
1652917780000|2022-05-18 23:49:40|646.16|643.36|646.16|643.36|646.16|643.36|645.96|643.16|0
1652917790000|2022-05-18 23:49:50|646.36|643.56|646.96|644.16|646.96|644.16|646.36|643.56|0
1652917800000|2022-05-18 23:50:00|647.16|644.36|646.46|643.66|647.16|644.36|646.46|643.66|0
1652917810000|2022-05-18 23:50:10|646.36|643.56|646.76|643.96|646.76|643.96|646.36|643.56|0
1652917820000|2022-05-18 23:50:20|646.96|644.16|646.96|644.16|646.96|644.16|646.86|644.06|0
1652917830000|2022-05-18 23:50:30|647.06|644.26|646.96|644.16|647.06|644.26|646.86|644.06|0
1652917840000|2022-05-18 23:50:40|646.56|643.76|646.36|643.56|646.56|643.76|646.36|643.56|0
1652917850000|2022-05-18 23:50:50|646.56|643.76|646.56|643.76|646.56|643.76|646.46|643.66|0
1652917860000|2022-05-18 23:51:00|646.96|644.16|646.86|644.06|646.96|644.16|646.76|643.96|0
1652917870000|2022-05-18 23:51:10|646.96|644.16|646.76|643.96|646.96|644.16|646.76|643.96|0
1652917890000|2022-05-18 23:51:30|647.16|644.36|647.36|644.56|647.36|644.56|647.16|644.36|0
1652917900000|2022-05-18 23:51:40|647.76|644.96|647.86|645.06|647.86|645.06|647.76|644.96|0
1652917910000|2022-05-18 23:51:50|647.66|644.86|647.66|644.86|647.76|644.96|647.66|644.86|0
1652917920000|2022-05-18 23:52:00|647.46|644.66|647.56|644.76|647.56|644.76|647.46|644.66|0
1652917930000|2022-05-18 23:52:10|647.66|644.86|647.36|644.56|647.96|645.16|647.36|644.56|0
1652917940000|2022-05-18 23:52:20|647.26|644.46|647.16|644.36|647.26|644.46|647.16|644.36|0
1652917950000|2022-05-18 23:52:30|647.36|644.56|647.36|644.56|647.36|644.56|647.36|644.56|0
1652917960000|2022-05-18 23:52:40|647.16|644.36|647.36|644.56|647.36|644.56|647.16|644.36|0
1652917970000|2022-05-18 23:52:50|646.96|644.16|646.56|643.76|646.96|644.16|646.56|643.76|0
1652917980000|2022-05-18 23:53:00|646.76|643.96|646.86|644.06|646.86|644.06|646.76|643.96|0
1652917990000|2022-05-18 23:53:10|646.56|643.76|646.26|643.46|646.56|643.76|646.26|643.46|0
1652918000000|2022-05-18 23:53:20|646.56|643.76|646.86|644.06|646.86|644.06|646.56|643.76|0
1652918010000|2022-05-18 23:53:30|646.96|644.16|647.16|644.36|647.16|644.36|646.96|644.16|0
1652918020000|2022-05-18 23:53:40|646.96|644.16|646.76|643.96|647.16|644.36|646.76|643.96|0
1652918030000|2022-05-18 23:53:50|646.56|643.76|646.56|643.76|646.56|643.76|646.56|643.76|0
1652918040000|2022-05-18 23:54:00|646.76|643.96|646.96|644.16|646.96|644.16|646.76|643.96|0
1652918050000|2022-05-18 23:54:10|646.86|644.06|646.56|643.76|646.86|644.06|646.56|643.76|0
1652918060000|2022-05-18 23:54:20|646.76|643.96|646.36|643.56|646.76|643.96|646.36|643.56|0
1652918070000|2022-05-18 23:54:30|646.56|643.76|646.56|643.76|646.76|643.96|646.56|643.76|0
1652918080000|2022-05-18 23:54:40|646.96|644.16|647.16|644.36|647.16|644.36|646.96|644.16|0
1652918090000|2022-05-18 23:54:50|647.06|644.26|646.76|643.96|647.36|644.56|646.76|643.96|0
1652918100000|2022-05-18 23:55:00|647.16|644.36|646.56|643.76|647.16|644.36|646.56|643.76|0
1652918110000|2022-05-18 23:55:10|646.36|643.56|646.56|643.76|646.56|643.76|646.16|643.36|0
1652918120000|2022-05-18 23:55:20|646.76|643.96|646.76|643.96|646.96|644.16|646.56|643.76|0
1652918130000|2022-05-18 23:55:30|646.56|643.76|646.36|643.56|646.56|643.76|646.36|643.56|0
1652918140000|2022-05-18 23:55:40|646.26|643.46|646.16|643.36|646.26|643.46|646.16|643.36|0
1652918150000|2022-05-18 23:55:50|645.96|643.16|646.16|643.36|646.16|643.36|645.96|643.16|0
1652918160000|2022-05-18 23:56:00|645.96|643.16|645.96|643.16|645.96|643.16|645.76|642.96|0
1652918170000|2022-05-18 23:56:10|646.16|643.36|645.76|642.96|646.16|643.36|645.76|642.96|0
1652918180000|2022-05-18 23:56:20|645.86|643.06|645.76|642.96|645.86|643.06|645.76|642.96|0
1652918190000|2022-05-18 23:56:30|645.86|643.06|645.96|643.16|645.96|643.16|645.76|642.96|0
1652918200000|2022-05-18 23:56:40|646.26|643.46|646.46|643.66|646.46|643.66|646.26|643.46|0
1652918210000|2022-05-18 23:56:50|646.36|643.56|647.16|644.36|647.16|644.36|646.36|643.56|0
1652918220000|2022-05-18 23:57:00|647.76|644.96|647.76|644.96|647.86|645.06|647.76|644.96|0
1652918230000|2022-05-18 23:57:10|648.06|645.26|647.96|645.16|648.26|645.46|647.96|645.16|0
1652918240000|2022-05-18 23:57:20|647.36|644.56|648.06|645.26|648.06|645.26|647.36|644.56|0
1652918250000|2022-05-18 23:57:30|648.36|645.56|647.96|645.16|648.36|645.56|647.86|645.06|0
1652918270000|2022-05-18 23:57:50|648.36|645.56|648.16|645.36|648.46|645.66|648.16|645.36|0
1652918280000|2022-05-18 23:58:00|648.26|645.46|648.16|645.36|648.26|645.46|647.96|645.16|0
1652918290000|2022-05-18 23:58:10|647.96|645.16|648.36|645.56|648.36|645.56|647.96|645.16|0
1652918300000|2022-05-18 23:58:20|648.46|645.66|648.55|645.75|648.55|645.75|648.36|645.56|0
1652918310000|2022-05-18 23:58:30|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1652918320000|2022-05-18 23:58:40|648.66|645.86|648.95|646.15|648.95|646.15|648.66|645.86|0
1652918330000|2022-05-18 23:58:50|649.15|646.35|648.86|646.06|649.15|646.35|648.86|646.06|0
1652918340000|2022-05-18 23:59:00|648.95|646.15|648.95|646.15|648.95|646.15|648.86|646.06|0
1652918350000|2022-05-18 23:59:10|648.75|645.95|649.35|646.55|649.35|646.55|648.75|645.95|0
1652918360000|2022-05-18 23:59:20|649.15|646.35|648.55|645.75|649.15|646.35|648.55|645.75|0
1652918370000|2022-05-18 23:59:30|648.75|645.95|648.75|645.95|648.75|645.95|648.75|645.95|0
1652918380000|2022-05-18 23:59:40|648.95|646.15|648.95|646.15|648.95|646.15|648.95|646.15|0
1652918390000|2022-05-18 23:59:50|649.35|646.55|649.15|646.35|649.35|646.55|649.15|646.35|0
1652918400000|2022-05-19 00:00:00|650.55|647.75|650.15|647.35|651.35|648.55|650.15|647.35|0
1652918410000|2022-05-19 00:00:10|649.95|647.15|649.75|646.95|649.95|647.15|649.75|646.95|0
1652918420000|2022-05-19 00:00:20|649.55|646.75|647.96|645.16|649.55|646.75|647.96|645.16|0
1652918430000|2022-05-19 00:00:30|648.15|645.35|648.35|645.55|648.35|645.55|648.15|645.35|0
1652918440000|2022-05-19 00:00:40|647.76|644.96|647.96|645.16|647.96|645.16|647.76|644.96|0
1652918450000|2022-05-19 00:00:50|647.56|644.76|646.76|643.96|647.56|644.76|646.76|643.96|0
1652918460000|2022-05-19 00:01:00|646.96|644.16|647.76|644.96|647.95|645.15|646.96|644.16|0
1652918470000|2022-05-19 00:01:10|647.16|644.36|646.96|644.16|647.26|644.46|646.76|643.96|0
1652918480000|2022-05-19 00:01:20|647.56|644.76|647.16|644.36|647.56|644.76|647.06|644.26|0
1652918490000|2022-05-19 00:01:30|646.96|644.16|646.96|644.16|647.16|644.36|646.96|644.16|0
1652918500000|2022-05-19 00:01:40|647.16|644.36|647.16|644.36|647.36|644.56|647.16|644.36|0
1652918510000|2022-05-19 00:01:50|646.86|644.06|646.96|644.16|646.96|644.16|646.76|643.96|0
1652918520000|2022-05-19 00:02:00|647.16|644.36|646.96|644.16|647.16|644.36|646.96|644.16|0
1652918530000|2022-05-19 00:02:10|646.76|643.96|646.76|643.96|646.76|643.96|646.56|643.76|0
1652918540000|2022-05-19 00:02:20|646.56|643.76|646.76|643.96|646.96|644.16|646.56|643.76|0
1652918550000|2022-05-19 00:02:30|646.56|643.76|646.36|643.56|646.56|643.76|646.36|643.56|0
1652918560000|2022-05-19 00:02:40|646.56|643.76|646.16|643.36|646.56|643.76|646.16|643.36|0
1652918570000|2022-05-19 00:02:50|645.76|642.96|645.56|642.76|645.76|642.96|645.36|642.56|0
1652918580000|2022-05-19 00:03:00|645.36|642.56|645.56|642.76|645.56|642.76|645.36|642.56|0
1652918590000|2022-05-19 00:03:10|646.16|643.36|646.16|643.36|646.16|643.36|646.16|643.36|0
1652918600000|2022-05-19 00:03:20|645.76|642.96|645.76|642.96|645.76|642.96|645.56|642.76|0
1652918610000|2022-05-19 00:03:30|645.56|642.76|645.56|642.76|645.56|642.76|645.36|642.56|0
1652918620000|2022-05-19 00:03:40|645.36|642.56|645.76|642.96|645.76|642.96|645.36|642.56|0
1652918630000|2022-05-19 00:03:50|645.56|642.76|645.76|642.96|645.76|642.96|645.46|642.66|0
1652918640000|2022-05-19 00:04:00|645.56|642.76|644.96|642.16|645.56|642.76|644.96|642.16|0
1652918650000|2022-05-19 00:04:10|645.36|642.56|645.36|642.56|645.36|642.56|645.16|642.36|0
1652918660000|2022-05-19 00:04:20|645.56|642.76|645.96|643.16|645.96|643.16|645.56|642.76|0
1652918670000|2022-05-19 00:04:30|646.16|643.36|646.16|643.36|646.16|643.36|646.16|643.36|0
1652918680000|2022-05-19 00:04:40|646.26|643.46|646.36|643.56|646.36|643.56|646.16|643.36|0
1652918690000|2022-05-19 00:04:50|645.96|643.16|646.16|643.36|646.16|643.36|645.96|643.16|0
1652918700000|2022-05-19 00:05:00|645.96|643.16|646.16|643.36|646.36|643.56|645.96|643.16|0
1652918710000|2022-05-19 00:05:10|646.26|643.46|646.36|643.56|646.36|643.56|646.16|643.36|0
1652918720000|2022-05-19 00:05:20|646.16|643.36|646.36|643.56|646.36|643.56|646.16|643.36|0
1652918730000|2022-05-19 00:05:30|646.76|643.96|646.76|643.96|646.76|643.96|646.76|643.96|0
1652918740000|2022-05-19 00:05:40|646.66|643.86|646.56|643.76|646.76|643.96|646.56|643.76|0
1652918750000|2022-05-19 00:05:50|646.76|643.96|647.15|644.35|647.15|644.35|646.76|643.96|0
1652918760000|2022-05-19 00:06:00|647.35|644.55|647.15|644.35|647.35|644.55|647.15|644.35|0
1652918770000|2022-05-19 00:06:10|646.96|644.16|646.56|643.76|646.96|644.16|646.56|643.76|0
1652918780000|2022-05-19 00:06:20|646.36|643.56|646.16|643.36|646.36|643.56|646.16|643.36|0
1652918790000|2022-05-19 00:06:30|645.66|642.86|645.36|642.56|645.76|642.96|645.36|642.56|0
1652918800000|2022-05-19 00:06:40|644.96|642.16|645.16|642.36|645.16|642.36|644.96|642.16|0
1652918810000|2022-05-19 00:06:50|644.76|641.96|643.17|640.37|644.76|641.96|643.17|640.37|0
1652918820000|2022-05-19 00:07:00|642.97|640.17|642.57|639.77|642.97|640.17|642.57|639.77|0
1652918830000|2022-05-19 00:07:10|642.48|639.68|642.17|639.37|642.48|639.68|642.17|639.37|0
1652918840000|2022-05-19 00:07:20|642.48|639.68|642.17|639.37|642.48|639.68|642.17|639.37|0
1652918850000|2022-05-19 00:07:30|642.08|639.28|642.37|639.57|642.48|639.68|642.08|639.28|0
1652918860000|2022-05-19 00:07:40|642.57|639.77|642.37|639.57|642.57|639.77|642.37|639.57|0
1652918870000|2022-05-19 00:07:50|642.48|639.68|642.37|639.57|642.48|639.68|642.17|639.37|0
1652918880000|2022-05-19 00:08:00|642.48|639.68|642.77|639.97|642.77|639.97|642.37|639.57|0
1652918890000|2022-05-19 00:08:10|642.57|639.77|642.37|639.57|642.57|639.77|642.17|639.37|0
1652918900000|2022-05-19 00:08:20|642.48|639.68|642.57|639.77|642.57|639.77|642.48|639.68|0
1652918910000|2022-05-19 00:08:30|642.37|639.57|641.88|639.08|642.37|639.57|641.88|639.08|0
1652918920000|2022-05-19 00:08:40|641.58|638.78|641.18|638.38|641.58|638.78|641.18|638.38|0
1652918930000|2022-05-19 00:08:50|640.98|638.18|640.78|637.98|641.28|638.48|640.78|637.98|0
1652918940000|2022-05-19 00:09:00|640.89|638.09|639.89|637.09|640.89|638.09|639.89|637.09|0
1652918950000|2022-05-19 00:09:10|639.79|636.99|639.99|637.19|639.99|637.19|639.79|636.99|0
1652918960000|2022-05-19 00:09:20|640.38|637.58|639.79|636.99|640.38|637.58|639.79|636.99|0
1652918970000|2022-05-19 00:09:30|639.99|637.19|640.19|637.39|640.19|637.39|639.79|636.99|0
1652918980000|2022-05-19 00:09:40|639.99|637.19|639.99|637.19|639.99|637.19|639.79|636.99|0
1652918990000|2022-05-19 00:09:50|640.09|637.29|640.09|637.29|640.38|637.58|639.99|637.19|0
1652919000000|2022-05-19 00:10:00|639.79|636.99|640.19|637.39|640.19|637.39|639.79|636.99|0
1652919010000|2022-05-19 00:10:10|639.99|637.19|639.79|636.99|640.19|637.39|639.79|636.99|0
1652919020000|2022-05-19 00:10:20|639.59|636.79|639.79|636.99|639.79|636.99|639.59|636.79|0
1652919030000|2022-05-19 00:10:30|639.49|636.69|639.39|636.59|639.79|636.99|639.39|636.59|0
1652919040000|2022-05-19 00:10:40|639.19|636.39|639.79|636.99|639.79|636.99|639.19|636.39|0
1652919050000|2022-05-19 00:10:50|639.59|636.79|640.19|637.39|640.19|637.39|639.59|636.79|0
1652919060000|2022-05-19 00:11:00|640.38|637.58|639.99|637.19|640.38|637.58|639.99|637.19|0
1652919070000|2022-05-19 00:11:10|640.09|637.29|639.39|636.59|640.09|637.29|639.39|636.59|0
1652919080000|2022-05-19 00:11:20|639.59|636.79|639.99|637.19|639.99|637.19|639.59|636.79|0
1652919090000|2022-05-19 00:11:30|640.19|637.39|640.38|637.58|640.38|637.58|640.09|637.29|0
1652919100000|2022-05-19 00:11:40|640.19|637.39|639.99|637.19|640.19|637.39|639.99|637.19|0
1652919110000|2022-05-19 00:11:50|640.19|637.39|640.38|637.58|640.49|637.69|640.19|637.39|0
1652919120000|2022-05-19 00:12:00|640.58|637.78|641.38|638.58|641.38|638.58|640.58|637.78|0
1652919130000|2022-05-19 00:12:10|641.18|638.38|641.28|638.48|641.38|638.58|641.18|638.38|0
1652919140000|2022-05-19 00:12:20|641.38|638.58|641.18|638.38|641.38|638.58|641.18|638.38|0
1652919150000|2022-05-19 00:12:30|641.38|638.58|641.18|638.38|641.38|638.58|641.18|638.38|0
1652919160000|2022-05-19 00:12:40|640.98|638.18|640.98|638.18|641.18|638.38|640.98|638.18|0
1652919170000|2022-05-19 00:12:50|640.88|638.08|640.78|637.98|640.88|638.08|640.78|637.98|0
1652919180000|2022-05-19 00:13:00|640.98|638.18|641.58|638.78|641.58|638.78|640.98|638.18|0
1652919190000|2022-05-19 00:13:10|641.68|638.88|641.77|638.97|641.77|638.97|641.38|638.58|0
1652919200000|2022-05-19 00:13:20|641.97|639.17|642.17|639.37|642.17|639.37|641.97|639.17|0
1652919210000|2022-05-19 00:13:30|642.47|639.67|642.37|639.57|642.47|639.67|642.37|639.57|0
1652919220000|2022-05-19 00:13:40|642.17|639.37|641.88|639.08|642.17|639.37|641.88|639.08|0
1652919230000|2022-05-19 00:13:50|641.77|638.97|641.77|638.97|641.77|638.97|641.58|638.78|0
1652919240000|2022-05-19 00:14:00|641.58|638.78|641.48|638.68|641.58|638.78|641.48|638.68|0
1652919250000|2022-05-19 00:14:10|641.58|638.78|641.38|638.58|641.58|638.78|641.38|638.58|0
1652919260000|2022-05-19 00:14:20|641.28|638.48|641.58|638.78|641.58|638.78|641.28|638.48|0
1652919270000|2022-05-19 00:14:30|641.97|639.17|641.97|639.17|642.17|639.37|641.97|639.17|0
1652919280000|2022-05-19 00:14:40|642.08|639.28|641.97|639.17|642.08|639.28|641.97|639.17|0
1652919290000|2022-05-19 00:14:50|641.77|638.97|642.17|639.37|642.17|639.37|641.77|638.97|0
1652919300000|2022-05-19 00:15:00|641.77|638.97|641.58|638.78|641.77|638.97|641.18|638.38|0
1652919310000|2022-05-19 00:15:10|641.57|638.77|641.77|638.97|641.77|638.97|640.98|638.18|0
1652919320000|2022-05-19 00:15:20|641.28|638.48|641.18|638.38|641.28|638.48|641.18|638.38|0
1652919330000|2022-05-19 00:15:30|640.78|637.98|640.78|637.98|640.98|638.18|640.78|637.98|0
1652919340000|2022-05-19 00:15:40|640.98|638.18|640.98|638.18|640.98|638.18|640.98|638.18|0
1652919350000|2022-05-19 00:15:50|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1652919360000|2022-05-19 00:16:00|641.18|638.38|641.57|638.77|641.57|638.77|641.18|638.38|0
1652919370000|2022-05-19 00:16:10|641.97|639.17|642.37|639.57|642.37|639.57|641.97|639.17|0
1652919380000|2022-05-19 00:16:20|642.27|639.47|642.17|639.37|642.27|639.47|642.17|639.37|0
1652919390000|2022-05-19 00:16:30|642.77|639.97|643.36|640.56|643.36|640.56|642.77|639.97|0
1652919400000|2022-05-19 00:16:40|643.56|640.76|643.56|640.76|643.76|640.96|643.56|640.76|0
1652919410000|2022-05-19 00:16:50|643.17|640.37|642.57|639.77|643.17|640.37|642.57|639.77|0
1652919420000|2022-05-19 00:17:00|643.17|640.37|642.87|640.07|643.27|640.47|642.87|640.07|0
1652919430000|2022-05-19 00:17:10|642.97|640.17|643.17|640.37|643.17|640.37|642.97|640.17|0
1652919440000|2022-05-19 00:17:20|643.07|640.27|643.17|640.37|643.17|640.37|643.07|640.27|0
1652919450000|2022-05-19 00:17:30|643.27|640.47|642.97|640.17|643.36|640.56|642.97|640.17|0
1652919460000|2022-05-19 00:17:40|643.17|640.37|642.57|639.77|643.17|640.37|642.57|639.77|0
1652919470000|2022-05-19 00:17:50|642.37|639.57|642.47|639.67|642.47|639.67|642.37|639.57|0
1652919480000|2022-05-19 00:18:00|642.17|639.37|642.57|639.77|642.57|639.77|642.08|639.28|0
1652919490000|2022-05-19 00:18:10|642.47|639.67|642.08|639.28|642.47|639.67|642.08|639.28|0
1652919500000|2022-05-19 00:18:20|642.27|639.47|642.57|639.77|642.67|639.87|642.27|639.47|0
1652919510000|2022-05-19 00:18:30|642.77|639.97|643.27|640.47|643.27|640.47|642.77|639.97|0
1652919520000|2022-05-19 00:18:40|643.17|640.37|642.97|640.17|643.17|640.37|642.97|640.17|0
1652919530000|2022-05-19 00:18:50|642.77|639.97|642.97|640.17|642.97|640.17|642.77|639.97|0
1652919540000|2022-05-19 00:19:00|643.07|640.27|642.77|639.97|643.17|640.37|642.77|639.97|0
1652919550000|2022-05-19 00:19:10|643.17|640.37|643.07|640.27|643.17|640.37|642.97|640.17|0
1652919560000|2022-05-19 00:19:20|642.97|640.17|642.77|639.97|642.97|640.17|642.77|639.97|0
1652919570000|2022-05-19 00:19:30|642.57|639.77|642.87|640.07|642.87|640.07|642.57|639.77|0
1652919580000|2022-05-19 00:19:40|642.77|639.97|642.57|639.77|642.77|639.97|642.57|639.77|0
1652919590000|2022-05-19 00:19:50|642.77|639.97|642.77|639.97|642.77|639.97|642.57|639.77|0
1652919600000|2022-05-19 00:20:00|643.16|640.36|643.16|640.36|643.16|640.36|642.97|640.17|0
1652919610000|2022-05-19 00:20:10|643.56|640.76|643.56|640.76|643.56|640.76|643.27|640.47|0
1652919620000|2022-05-19 00:20:20|643.47|640.67|643.47|640.67|643.56|640.76|643.16|640.36|0
1652919630000|2022-05-19 00:20:30|643.56|640.76|643.76|640.96|643.76|640.96|643.56|640.76|0
1652919640000|2022-05-19 00:20:40|643.56|640.76|643.76|640.96|643.96|641.16|643.56|640.76|0
1652919650000|2022-05-19 00:20:50|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1652919660000|2022-05-19 00:21:00|643.67|640.87|643.67|640.87|643.76|640.96|643.67|640.87|0
1652919670000|2022-05-19 00:21:10|642.97|640.17|642.97|640.17|643.16|640.36|642.97|640.17|0
1652919680000|2022-05-19 00:21:20|643.27|640.47|643.47|640.67|643.56|640.76|643.16|640.36|0
1652919690000|2022-05-19 00:21:30|643.56|640.76|643.36|640.56|643.56|640.76|643.36|640.56|0
1652919700000|2022-05-19 00:21:40|642.97|640.17|642.97|640.17|642.97|640.17|642.97|640.17|0
1652919710000|2022-05-19 00:21:50|642.77|639.97|642.77|639.97|642.77|639.97|642.67|639.87|0
1652919720000|2022-05-19 00:22:00|642.97|640.17|642.87|640.07|642.97|640.17|642.77|639.97|0
1652919730000|2022-05-19 00:22:10|642.77|639.97|643.86|641.06|643.86|641.06|642.77|639.97|0
1652919740000|2022-05-19 00:22:20|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1652919750000|2022-05-19 00:22:30|643.56|640.76|643.67|640.87|643.67|640.87|643.56|640.76|0
1652919760000|2022-05-19 00:22:40|643.56|640.76|643.76|640.96|643.96|641.16|643.56|640.76|0
1652919770000|2022-05-19 00:22:50|643.56|640.76|643.56|640.76|643.56|640.76|643.36|640.56|0
1652919780000|2022-05-19 00:23:00|643.36|640.56|643.36|640.56|643.36|640.56|643.27|640.47|0
1652919790000|2022-05-19 00:23:10|643.76|640.96|643.76|640.96|643.96|641.16|643.56|640.76|0
1652919800000|2022-05-19 00:23:20|643.96|641.16|643.76|640.96|643.96|641.16|643.76|640.96|0
1652919810000|2022-05-19 00:23:30|643.86|641.06|644.56|641.76|644.56|641.76|643.86|641.06|0
1652919820000|2022-05-19 00:23:40|644.76|641.96|644.36|641.56|644.76|641.96|644.36|641.56|0
1652919830000|2022-05-19 00:23:50|644.56|641.76|643.96|641.16|644.56|641.76|643.96|641.16|0
1652919840000|2022-05-19 00:24:00|643.56|640.76|643.16|640.36|643.67|640.87|643.16|640.36|0
1652919850000|2022-05-19 00:24:10|643.36|640.56|643.36|640.56|643.47|640.67|643.16|640.36|0
1652919860000|2022-05-19 00:24:20|643.16|640.36|643.16|640.36|643.16|640.36|643.16|640.36|0
1652919870000|2022-05-19 00:24:30|643.36|640.56|643.36|640.56|643.56|640.76|643.36|640.56|0
1652919880000|2022-05-19 00:24:40|643.16|640.36|643.07|640.27|643.16|640.36|643.07|640.27|0
1652919890000|2022-05-19 00:24:50|643.92|641.12|643.42|640.62|643.92|641.12|643.42|640.62|0
1652919900000|2022-05-19 00:25:00|643.32|640.52|642.82|640.02|643.42|640.62|642.82|640.02|0
1652919910000|2022-05-19 00:25:10|642.72|639.92|642.53|639.73|642.72|639.92|642.53|639.73|0
1652919920000|2022-05-19 00:25:20|643.02|640.22|642.82|640.02|643.12|640.32|642.82|640.02|0
1652919930000|2022-05-19 00:25:30|642.53|639.73|643.02|640.22|643.02|640.22|642.42|639.62|0
1652919940000|2022-05-19 00:25:40|643.41|640.61|643.41|640.61|643.61|640.81|643.41|640.61|0
1652919950000|2022-05-19 00:25:50|643.61|640.81|643.22|640.42|643.61|640.81|643.22|640.42|0
1652919960000|2022-05-19 00:26:00|643.61|640.81|643.61|640.81|643.81|641.01|643.61|640.81|0
1652919970000|2022-05-19 00:26:10|643.72|640.92|643.92|641.12|643.92|641.12|643.72|640.92|0
1652919980000|2022-05-19 00:26:20|644.01|641.21|644.11|641.31|644.11|641.31|643.81|641.01|0
1652919990000|2022-05-19 00:26:30|644.21|641.41|644.61|641.81|644.61|641.81|644.21|641.41|0
1652920000000|2022-05-19 00:26:40|644.71|641.91|644.81|642.01|644.81|642.01|644.61|641.81|0
1652920010000|2022-05-19 00:26:50|645.11|642.31|645.2|642.4|645.2|642.4|645.11|642.31|0
1652920020000|2022-05-19 00:27:00|645.31|642.51|645.2|642.4|645.4|642.6|645.2|642.4|0
1652920030000|2022-05-19 00:27:10|645.4|642.6|645.2|642.4|645.4|642.6|645.2|642.4|0
1652920040000|2022-05-19 00:27:20|645.4|642.6|645.4|642.6|645.4|642.6|645.31|642.51|0
1652920050000|2022-05-19 00:27:30|645.31|642.51|645|642.2|645.31|642.51|645|642.2|0
1652920060000|2022-05-19 00:27:40|645.2|642.4|645.2|642.4|645.2|642.4|645.2|642.4|0
1652920070000|2022-05-19 00:27:50|645.6|642.8|646|643.2|646.2|643.4|645.6|642.8|0
1652920080000|2022-05-19 00:28:00|646.2|643.4|646|643.2|646.2|643.4|646|643.2|0
1652920090000|2022-05-19 00:28:10|645.8|643|645.6|642.8|645.8|643|645.6|642.8|0
1652920100000|2022-05-19 00:28:20|645|642.2|645|642.2|645|642.2|644.8|642|0
1652920110000|2022-05-19 00:28:30|645.2|642.4|645.2|642.4|645.4|642.6|645.2|642.4|0
1652920120000|2022-05-19 00:28:40|645.11|642.31|645|642.2|645.2|642.4|645|642.2|0
1652920130000|2022-05-19 00:28:50|644.8|642|645|642.2|645|642.2|644.8|642|0
1652920140000|2022-05-19 00:29:00|644.8|642|644.8|642|644.8|642|644.8|642|0
1652920150000|2022-05-19 00:29:10|645|642.2|645|642.2|645|642.2|644.91|642.11|0
1652920160000|2022-05-19 00:29:20|644.91|642.11|645|642.2|645|642.2|644.91|642.11|0
1652920170000|2022-05-19 00:29:30|644.8|642|644.21|641.41|644.8|642|644.21|641.41|0
1652920180000|2022-05-19 00:29:40|644.41|641.61|644.01|641.21|644.41|641.61|643.81|641.01|0
1652920190000|2022-05-19 00:29:50|644.21|641.41|644.21|641.41|644.21|641.41|644.21|641.41|0
1652920200000|2022-05-19 00:30:00|644.41|641.61|645.2|642.4|645.5|642.7|644.41|641.61|0
1652920210000|2022-05-19 00:30:10|645|642.2|645|642.2|645.2|642.4|645|642.2|0
1652920220000|2022-05-19 00:30:20|645.11|642.31|644.61|641.81|645.11|642.31|644.51|641.71|0
1652920230000|2022-05-19 00:30:30|644.8|642|644.8|642|644.8|642|644.8|642|0
1652920240000|2022-05-19 00:30:40|644.61|641.81|644.61|641.81|644.61|641.81|644.51|641.71|0
1652920250000|2022-05-19 00:30:50|644.8|642|645|642.2|645|642.2|644.8|642|0
1652920260000|2022-05-19 00:31:00|644.8|642|645.5|642.7|645.5|642.7|644.8|642|0
1652920270000|2022-05-19 00:31:10|645.4|642.6|645.5|642.7|645.6|642.8|645.4|642.6|0
1652920280000|2022-05-19 00:31:20|645.4|642.6|645.8|643|645.8|643|645.4|642.6|0
1652920290000|2022-05-19 00:31:30|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1652920300000|2022-05-19 00:31:40|646|643.2|646.59|643.79|646.59|643.79|646|643.2|0
1652920310000|2022-05-19 00:31:50|646.4|643.6|646.5|643.7|646.5|643.7|646.4|643.6|0
1652920320000|2022-05-19 00:32:00|646.59|643.79|645.9|643.1|646.59|643.79|645.9|643.1|0
1652920330000|2022-05-19 00:32:10|646|643.2|645.6|642.8|646|643.2|645.6|642.8|0
1652920340000|2022-05-19 00:32:20|645.4|642.6|645.4|642.6|645.6|642.8|645.4|642.6|0
1652920350000|2022-05-19 00:32:30|645.5|642.7|645.5|642.7|645.6|642.8|645.5|642.7|0
1652920360000|2022-05-19 00:32:40|645.4|642.6|645.4|642.6|645.5|642.7|645.4|642.6|0
1652920370000|2022-05-19 00:32:50|645.5|642.7|645|642.2|645.5|642.7|645|642.2|0
1652920380000|2022-05-19 00:33:00|644.6|641.8|644.8|642|644.8|642|644.6|641.8|0
1652920390000|2022-05-19 00:33:10|644.6|641.8|644.6|641.8|644.6|641.8|644.6|641.8|0
1652920400000|2022-05-19 00:33:20|644.01|641.21|643.61|640.81|644.01|641.21|643.52|640.72|0
1652920410000|2022-05-19 00:33:30|643.41|640.61|643.61|640.81|643.61|640.81|643.21|640.41|0
1652920420000|2022-05-19 00:33:40|643.41|640.61|643.32|640.52|643.41|640.61|643.21|640.41|0
1652920430000|2022-05-19 00:33:50|643.41|640.61|643.21|640.41|643.41|640.61|643.21|640.41|0
1652920440000|2022-05-19 00:34:00|643.02|640.22|643.21|640.41|643.21|640.41|643.02|640.22|0
1652920450000|2022-05-19 00:34:10|643.61|640.81|643.81|641.01|643.81|641.01|643.52|640.72|0
1652920460000|2022-05-19 00:34:20|643.71|640.91|643.41|640.61|643.71|640.91|643.41|640.61|0
1652920470000|2022-05-19 00:34:30|643.21|640.41|643.02|640.22|643.21|640.41|643.02|640.22|0
1652920480000|2022-05-19 00:34:40|642.82|640.02|642.92|640.12|642.92|640.12|642.82|640.02|0
1652920490000|2022-05-19 00:34:50|642.82|640.02|642.22|639.42|642.82|640.02|642.22|639.42|0
1652920500000|2022-05-19 00:35:00|642.52|639.72|642.22|639.42|642.52|639.72|642.02|639.22|0
1652920510000|2022-05-19 00:35:10|642.32|639.52|642.72|639.92|642.72|639.92|642.13|639.33|0
1652920520000|2022-05-19 00:35:20|642.92|640.12|642.72|639.92|642.92|640.12|642.72|639.92|0
1652920530000|2022-05-19 00:35:30|642.62|639.82|643.21|640.41|643.21|640.41|642.62|639.82|0
1652920540000|2022-05-19 00:35:40|643.41|640.61|643.71|640.91|643.71|640.91|643.41|640.61|0
1652920550000|2022-05-19 00:35:50|643.81|641.01|643.81|641.01|644.01|641.21|643.81|641.01|0
1652920560000|2022-05-19 00:36:00|643.61|640.81|644.01|641.21|644.01|641.21|643.61|640.81|0
1652920570000|2022-05-19 00:36:10|643.81|641.01|643.81|641.01|643.81|641.01|643.81|641.01|0
1652920580000|2022-05-19 00:36:20|643.61|640.81|643.81|641.01|643.81|641.01|643.61|640.81|0
1652920590000|2022-05-19 00:36:30|643.52|640.72|643.41|640.61|643.52|640.72|643.41|640.61|0
1652920600000|2022-05-19 00:36:40|643.21|640.41|643.12|640.32|643.21|640.41|643.12|640.32|0
1652920610000|2022-05-19 00:36:50|643.01|640.21|643.41|640.61|643.41|640.61|643.01|640.21|0
1652920620000|2022-05-19 00:37:00|643.01|640.21|643.12|640.32|643.12|640.32|643.01|640.21|0
1652920630000|2022-05-19 00:37:10|643.01|640.21|642.82|640.02|643.01|640.21|642.82|640.02|0
1652920640000|2022-05-19 00:37:20|642.22|639.42|642.22|639.42|642.42|639.62|642.22|639.42|0
1652920650000|2022-05-19 00:37:30|642.42|639.62|642.32|639.52|642.42|639.62|642.22|639.42|0
1652920660000|2022-05-19 00:37:40|642.72|639.92|642.82|640.02|643.01|640.21|642.72|639.92|0
1652920670000|2022-05-19 00:37:50|642.62|639.82|642.72|639.92|642.92|640.12|642.62|639.82|0
1652920680000|2022-05-19 00:38:00|643.01|640.21|643.01|640.21|643.21|640.41|643.01|640.21|0
1652920690000|2022-05-19 00:38:10|642.82|640.02|643.01|640.21|643.21|640.41|642.82|640.02|0
1652920700000|2022-05-19 00:38:20|643.21|640.41|643.21|640.41|643.32|640.52|643.21|640.41|0
1652920710000|2022-05-19 00:38:30|643.41|640.61|643.32|640.52|643.41|640.61|643.12|640.32|0
1652920720000|2022-05-19 00:38:40|643.41|640.61|643.87|641.07|643.87|641.07|643.21|640.41|0
1652920730000|2022-05-19 00:38:50|644.06|641.26|643.97|641.17|644.06|641.26|643.87|641.07|0
1652920740000|2022-05-19 00:39:00|643.87|641.07|644.66|641.86|644.66|641.86|643.87|641.07|0
1652920750000|2022-05-19 00:39:10|644.86|642.06|644.66|641.86|644.86|642.06|644.66|641.86|0
1652920760000|2022-05-19 00:39:20|645.06|642.26|645.06|642.26|645.25|642.45|645.06|642.26|0
1652920770000|2022-05-19 00:39:30|644.86|642.06|644.86|642.06|644.96|642.16|644.86|642.06|0
1652920780000|2022-05-19 00:39:40|645.06|642.26|644.86|642.06|645.06|642.26|644.86|642.06|0
1652920790000|2022-05-19 00:39:50|645.06|642.26|644.46|641.66|645.06|642.26|644.46|641.66|0
1652920800000|2022-05-19 00:40:00|644.37|641.57|644.26|641.46|644.37|641.57|644.26|641.46|0
1652920810000|2022-05-19 00:40:10|644.06|641.26|643.67|640.87|644.06|641.26|643.67|640.87|0
1652920820000|2022-05-19 00:40:20|643.57|640.77|643.87|641.07|643.87|641.07|643.57|640.77|0
1652920830000|2022-05-19 00:40:30|643.67|640.87|643.47|640.67|643.67|640.87|643.47|640.67|0
1652920840000|2022-05-19 00:40:40|643.27|640.47|643.57|640.77|643.57|640.77|643.27|640.47|0
1652920850000|2022-05-19 00:40:50|643.97|641.17|644.06|641.26|644.06|641.26|643.47|640.67|0
1652920860000|2022-05-19 00:41:00|643.77|640.97|643.47|640.67|643.77|640.97|643.47|640.67|0
1652920870000|2022-05-19 00:41:10|643.87|641.07|643.67|640.87|643.87|641.07|643.67|640.87|0
1652920880000|2022-05-19 00:41:20|643.87|641.07|643.87|641.07|644.06|641.26|643.87|641.07|0
1652920890000|2022-05-19 00:41:30|643.67|640.87|643.67|640.87|643.77|640.97|643.67|640.87|0
1652920900000|2022-05-19 00:41:40|643.77|640.97|643.87|641.07|643.87|641.07|643.77|640.97|0
1652920910000|2022-05-19 00:41:50|643.67|640.87|643.67|640.87|643.87|641.07|643.67|640.87|0
1652920920000|2022-05-19 00:42:00|643.57|640.77|643.57|640.77|643.87|641.07|643.57|640.77|0
1652920930000|2022-05-19 00:42:10|643.67|640.87|643.47|640.67|643.67|640.87|643.47|640.67|0
1652920940000|2022-05-19 00:42:20|643.27|640.47|643.57|640.77|643.57|640.77|643.27|640.47|0
1652920950000|2022-05-19 00:42:30|643.47|640.67|643.18|640.38|643.47|640.67|643.18|640.38|0
1652920960000|2022-05-19 00:42:40|643.07|640.27|645.85|643.05|646.35|643.55|643.07|640.27|0
1652920970000|2022-05-19 00:42:50|646.15|643.35|645.25|642.45|646.15|643.35|645.25|642.45|0
1652920980000|2022-05-19 00:43:00|645.36|642.56|645.45|642.65|645.45|642.65|645.36|642.56|0
1652920990000|2022-05-19 00:43:10|645.65|642.85|645.05|642.25|645.65|642.85|645.05|642.25|0
1652921000000|2022-05-19 00:43:20|645.45|642.65|645.45|642.65|645.55|642.75|645.45|642.65|0
1652921010000|2022-05-19 00:43:30|645.55|642.75|645.45|642.65|645.55|642.75|645.16|642.36|0
1652921020000|2022-05-19 00:43:40|645.65|642.85|645.25|642.45|645.65|642.85|645.25|642.45|0
1652921030000|2022-05-19 00:43:50|645.45|642.65|645.25|642.45|645.55|642.75|645.25|642.45|0
1652921040000|2022-05-19 00:44:00|645.36|642.56|644.86|642.06|645.36|642.56|644.86|642.06|0
1652921050000|2022-05-19 00:44:10|644.76|641.96|644.76|641.96|644.86|642.06|644.76|641.96|0
1652921060000|2022-05-19 00:44:20|644.86|642.06|645.05|642.25|645.05|642.25|644.86|642.06|0
1652921070000|2022-05-19 00:44:30|644.86|642.06|644.66|641.86|644.86|642.06|644.56|641.76|0
1652921080000|2022-05-19 00:44:40|644.56|641.76|644.46|641.66|644.66|641.86|644.46|641.66|0
1652921090000|2022-05-19 00:44:50|644.26|641.46|644.46|641.66|644.46|641.66|644.26|641.46|0
1652921100000|2022-05-19 00:45:00|644.86|642.06|644.66|641.86|645.05|642.25|644.66|641.86|0
1652921110000|2022-05-19 00:45:10|644.56|641.76|644.36|641.56|644.66|641.86|644.36|641.56|0
1652921120000|2022-05-19 00:45:20|644.06|641.26|644.06|641.26|644.06|641.26|643.86|641.06|0
1652921130000|2022-05-19 00:45:30|644.26|641.46|644.17|641.37|644.26|641.46|644.17|641.37|0
1652921140000|2022-05-19 00:45:40|644.26|641.46|643.97|641.17|644.26|641.46|643.97|641.17|0
1652921150000|2022-05-19 00:45:50|644.06|641.26|644.46|641.66|644.46|641.66|644.06|641.26|0
1652921160000|2022-05-19 00:46:00|644.66|641.86|644.26|641.46|644.66|641.86|644.26|641.46|0
1652921170000|2022-05-19 00:46:10|644.46|641.66|644.66|641.86|644.66|641.86|644.36|641.56|0
1652921180000|2022-05-19 00:46:20|644.86|642.06|645.05|642.25|645.05|642.25|644.86|642.06|0
1652921190000|2022-05-19 00:46:30|644.86|642.06|645.65|642.85|645.65|642.85|644.86|642.06|0
1652921200000|2022-05-19 00:46:40|645.55|642.75|645.85|643.05|645.85|643.05|645.55|642.75|0
1652921210000|2022-05-19 00:46:50|646.15|643.35|646.05|643.25|646.15|643.35|646.05|643.25|0
1652921220000|2022-05-19 00:47:00|645.85|643.05|645.65|642.85|645.85|643.05|645.65|642.85|0
1652921230000|2022-05-19 00:47:10|645.55|642.75|646.05|643.25|646.05|643.25|645.45|642.65|0
1652921240000|2022-05-19 00:47:20|646.24|643.44|646.05|643.25|646.35|643.55|646.05|643.25|0
1652921250000|2022-05-19 00:47:30|645.95|643.15|645.65|642.85|646.05|643.25|645.65|642.85|0
1652921260000|2022-05-19 00:47:40|645.75|642.95|645.65|642.85|645.85|643.05|645.65|642.85|0
1652921270000|2022-05-19 00:47:50|645.85|643.05|646.44|643.64|646.44|643.64|645.85|643.05|0
1652921280000|2022-05-19 00:48:00|646.05|643.25|645.65|642.85|646.05|643.25|645.65|642.85|0
1652921290000|2022-05-19 00:48:10|645.55|642.75|645.85|643.05|645.85|643.05|645.55|642.75|0
1652921300000|2022-05-19 00:48:20|645.65|642.85|645.65|642.85|645.65|642.85|645.65|642.85|0
1652921310000|2022-05-19 00:48:30|645.75|642.95|645.85|643.05|645.85|643.05|645.75|642.95|0
1652921320000|2022-05-19 00:48:40|645.75|642.95|645.95|643.15|645.95|643.15|645.75|642.95|0
1652921330000|2022-05-19 00:48:50|645.65|642.85|645.45|642.65|645.65|642.85|645.45|642.65|0
1652921340000|2022-05-19 00:49:00|645.65|642.85|645.65|642.85|645.65|642.85|645.65|642.85|0
1652921350000|2022-05-19 00:49:10|645.85|643.05|645.45|642.65|645.85|643.05|645.45|642.65|0
1652921360000|2022-05-19 00:49:20|645.65|642.85|645.85|643.05|645.85|643.05|645.35|642.55|0
1652921370000|2022-05-19 00:49:30|645.65|642.85|645.45|642.65|645.65|642.85|645.45|642.65|0
1652921380000|2022-05-19 00:49:40|645.55|642.75|645.65|642.85|645.65|642.85|645.55|642.75|0
1652921390000|2022-05-19 00:49:50|645.85|643.05|645.65|642.85|645.85|643.05|645.55|642.75|0
1652921400000|2022-05-19 00:50:00|646.05|643.25|645.85|643.05|646.05|643.25|645.85|643.05|0
1652921410000|2022-05-19 00:50:10|645.55|642.75|646.05|643.25|646.05|643.25|645.55|642.75|0
1652921420000|2022-05-19 00:50:20|645.95|643.15|645.65|642.85|645.95|643.15|645.65|642.85|0
1652921430000|2022-05-19 00:50:30|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1652921440000|2022-05-19 00:50:40|645.95|643.15|646.24|643.44|646.24|643.44|645.85|643.05|0
1652921450000|2022-05-19 00:50:50|647.24|644.44|646.44|643.64|647.24|644.44|646.44|643.64|0
1652921460000|2022-05-19 00:51:00|646.64|643.84|646.64|643.84|646.84|644.04|646.64|643.84|0
1652921470000|2022-05-19 00:51:10|646.84|644.04|646.84|644.04|646.84|644.04|646.84|644.04|0
1652921480000|2022-05-19 00:51:20|646.64|643.84|646.84|644.04|646.84|644.04|646.64|643.84|0
1652921490000|2022-05-19 00:51:30|646.64|643.84|646.84|644.04|646.84|644.04|646.64|643.84|0
1652921500000|2022-05-19 00:51:40|647.04|644.24|646.84|644.04|647.04|644.24|646.84|644.04|0
1652921510000|2022-05-19 00:51:50|646.24|643.44|646.15|643.35|646.24|643.44|646.04|643.24|0
1652921520000|2022-05-19 00:52:00|646.04|643.24|645.95|643.15|646.35|643.55|645.95|643.15|0
1652921530000|2022-05-19 00:52:10|645.85|643.05|645.85|643.05|646.04|643.24|645.85|643.05|0
1652921540000|2022-05-19 00:52:20|645.95|643.15|645.85|643.05|646.04|643.24|645.85|643.05|0
1652921550000|2022-05-19 00:52:30|645.95|643.15|645.95|643.15|646.15|643.35|645.95|643.15|0
1652921560000|2022-05-19 00:52:40|646.04|643.24|646.04|643.24|646.04|643.24|645.95|643.15|0
1652921570000|2022-05-19 00:52:50|646.24|643.44|645.85|643.05|646.24|643.44|645.85|643.05|0
1652921590000|2022-05-19 00:53:10|646.04|643.24|646.24|643.44|646.24|643.44|645.95|643.15|0
1652921600000|2022-05-19 00:53:20|646.04|643.24|646.24|643.44|646.24|643.44|646.04|643.24|0
1652921610000|2022-05-19 00:53:30|646.04|643.24|645.65|642.85|646.04|643.24|645.65|642.85|0
1652921620000|2022-05-19 00:53:40|645.85|643.05|646.04|643.24|646.04|643.24|645.85|643.05|0
1652921630000|2022-05-19 00:53:50|645.95|643.15|646.04|643.24|646.04|643.24|645.95|643.15|0
1652921640000|2022-05-19 00:54:00|645.95|643.15|645.55|642.75|645.95|643.15|645.55|642.75|0
1652921650000|2022-05-19 00:54:10|645.45|642.65|645.25|642.45|645.45|642.65|645.05|642.25|0
1652921660000|2022-05-19 00:54:20|645.65|642.85|645.65|642.85|645.85|643.05|645.65|642.85|0
1652921670000|2022-05-19 00:54:30|645.85|643.05|645.65|642.85|645.85|643.05|645.65|642.85|0
1652921680000|2022-05-19 00:54:40|645.85|643.05|646.04|643.24|646.04|643.24|645.85|643.05|0
1652921690000|2022-05-19 00:54:50|645.85|643.05|646.04|643.24|646.04|643.24|645.85|643.05|0
1652921700000|2022-05-19 00:55:00|646.24|643.44|646.84|644.04|646.84|644.04|646.24|643.44|0
1652921710000|2022-05-19 00:55:10|646.94|644.14|646.84|644.04|646.94|644.14|646.84|644.04|0
1652921720000|2022-05-19 00:55:20|646.74|643.94|646.44|643.64|646.84|644.04|646.44|643.64|0
1652921730000|2022-05-19 00:55:30|646.64|643.84|646.54|643.74|646.64|643.84|646.44|643.64|0
1652921740000|2022-05-19 00:55:40|646.44|643.64|646.44|643.64|646.64|643.84|646.44|643.64|0
1652921750000|2022-05-19 00:55:50|646.64|643.84|646.44|643.64|646.64|643.84|646.24|643.44|0
1652921760000|2022-05-19 00:56:00|646.64|643.84|646.64|643.84|646.74|643.94|646.64|643.84|0
1652921770000|2022-05-19 00:56:10|646.84|644.04|646.44|643.64|646.84|644.04|646.44|643.64|0
1652921780000|2022-05-19 00:56:20|646.04|643.24|646.04|643.24|646.04|643.24|645.95|643.15|0
1652921790000|2022-05-19 00:56:30|645.84|643.04|646.04|643.24|646.04|643.24|645.55|642.75|0
1652921800000|2022-05-19 00:56:40|646.15|643.35|646.35|643.55|646.44|643.64|646.15|643.35|0
1652921810000|2022-05-19 00:56:50|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1652921820000|2022-05-19 00:57:00|646.24|643.44|646.24|643.44|646.44|643.64|646.24|643.44|0
1652921830000|2022-05-19 00:57:10|646.04|643.24|646.24|643.44|646.24|643.44|646.04|643.24|0
1652921840000|2022-05-19 00:57:20|646.15|643.35|645.84|643.04|646.15|643.35|645.84|643.04|0
1652921850000|2022-05-19 00:57:30|646.04|643.24|646.04|643.24|646.04|643.24|646.04|643.24|0
1652921860000|2022-05-19 00:57:40|645.95|643.15|646.04|643.24|646.04|643.24|645.95|643.15|0
1652921870000|2022-05-19 00:57:50|646.24|643.44|645.84|643.04|646.24|643.44|645.84|643.04|0
1652921880000|2022-05-19 00:58:00|645.75|642.95|645.84|643.04|645.84|643.04|645.75|642.95|0
1652921890000|2022-05-19 00:58:10|646.04|643.24|646.34|643.54|646.34|643.54|646.04|643.24|0
1652921900000|2022-05-19 00:58:20|646.24|643.44|646.64|643.84|646.64|643.84|646.24|643.44|0
1652921910000|2022-05-19 00:58:30|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1652921920000|2022-05-19 00:58:40|646.64|643.84|645.45|642.65|646.64|643.84|645.45|642.65|0
1652921930000|2022-05-19 00:58:50|646.24|643.44|646.24|643.44|646.24|643.44|646.24|643.44|0
1652921940000|2022-05-19 00:59:00|646.44|643.64|645.95|643.15|646.44|643.64|645.95|643.15|0
1652921950000|2022-05-19 00:59:10|645.84|643.04|646.04|643.24|646.04|643.24|645.84|643.04|0
1652921960000|2022-05-19 00:59:20|645.65|642.85|645.65|642.85|645.65|642.85|645.65|642.85|0
1652921970000|2022-05-19 00:59:30|645.84|643.04|645.65|642.85|645.84|643.04|645.65|642.85|0
1652921990000|2022-05-19 00:59:50|645.55|642.75|645.45|642.65|645.55|642.75|645.35|642.55|0
1652922000000|2022-05-19 01:00:00|644.65|641.85|644.65|641.85|644.85|642.05|644.65|641.85|0
1652922010000|2022-05-19 01:00:10|644.46|641.66|644.46|641.66|644.46|641.66|644.46|641.66|0
1652922020000|2022-05-19 01:00:20|644.16|641.36|644.06|641.26|644.26|641.46|644.06|641.26|0
1652922030000|2022-05-19 01:00:30|643.96|641.16|643.86|641.06|643.96|641.16|643.86|641.06|0
1652922040000|2022-05-19 01:00:40|644.06|641.26|644.46|641.66|644.46|641.66|644.06|641.26|0
1652922050000|2022-05-19 01:00:50|644.65|641.85|644.26|641.46|644.65|641.85|644.26|641.46|0
1652922060000|2022-05-19 01:01:00|644.46|641.66|645.05|642.25|645.05|642.25|644.46|641.66|0
1652922070000|2022-05-19 01:01:10|645.45|642.65|645.25|642.45|645.45|642.65|645.25|642.45|0
1652922080000|2022-05-19 01:01:20|645.05|642.25|644.85|642.05|645.05|642.25|644.85|642.05|0
1652922090000|2022-05-19 01:01:30|645.05|642.25|644.85|642.05|645.05|642.25|644.85|642.05|0
1652922100000|2022-05-19 01:01:40|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1652922110000|2022-05-19 01:01:50|645.25|642.45|645.25|642.45|645.25|642.45|645.25|642.45|0
1652922120000|2022-05-19 01:02:00|645.45|642.65|645.05|642.25|645.45|642.65|645.05|642.25|0
1652922130000|2022-05-19 01:02:10|644.85|642.05|644.56|641.76|644.85|642.05|644.56|641.76|0
1652922140000|2022-05-19 01:02:20|644.45|641.65|644.26|641.46|644.45|641.65|644.26|641.46|0
1652922150000|2022-05-19 01:02:30|644.45|641.65|644.45|641.65|644.65|641.85|644.45|641.65|0
1652922160000|2022-05-19 01:02:40|644.36|641.56|643.86|641.06|644.36|641.56|643.86|641.06|0
1652922170000|2022-05-19 01:02:50|643.66|640.86|643.66|640.86|643.86|641.06|643.66|640.86|0
1652922180000|2022-05-19 01:03:00|643.57|640.77|643.76|640.96|643.86|641.06|643.57|640.77|0
1652922190000|2022-05-19 01:03:10|643.86|641.06|644.45|641.65|644.45|641.65|643.86|641.06|0
1652922200000|2022-05-19 01:03:20|644.26|641.46|644.26|641.46|644.26|641.46|644.26|641.46|0
1652922210000|2022-05-19 01:03:30|644.65|641.85|644.85|642.05|644.85|642.05|644.65|641.85|0
1652922220000|2022-05-19 01:03:40|644.65|641.85|644.85|642.05|644.85|642.05|644.65|641.85|0
1652922230000|2022-05-19 01:03:50|644.16|641.36|643.66|640.86|644.16|641.36|643.66|640.86|0
1652922240000|2022-05-19 01:04:00|643.46|640.66|643.66|640.86|643.66|640.86|643.46|640.66|0
1652922250000|2022-05-19 01:04:10|643.86|641.06|644.06|641.26|644.06|641.26|643.86|641.06|0
1652922260000|2022-05-19 01:04:20|643.86|641.06|643.86|641.06|643.86|641.06|643.76|640.96|0
1652922270000|2022-05-19 01:04:30|644.06|641.26|644.06|641.26|644.06|641.26|644.06|641.26|0
1652922280000|2022-05-19 01:04:40|644.26|641.46|644.36|641.56|644.36|641.56|644.26|641.46|0
1652922290000|2022-05-19 01:04:50|644.26|641.46|644.16|641.36|644.26|641.46|644.16|641.36|0
1652922300000|2022-05-19 01:05:00|644.06|641.26|643.96|641.16|644.45|641.65|643.96|641.16|0
1652922310000|2022-05-19 01:05:10|643.86|641.06|643.46|640.66|643.86|641.06|643.46|640.66|0
1652922320000|2022-05-19 01:05:20|643.07|640.27|643.57|640.77|643.66|640.86|643.07|640.27|0
1652922330000|2022-05-19 01:05:30|643.66|640.86|643.86|641.06|643.86|641.06|643.66|640.86|0
1652922340000|2022-05-19 01:05:40|643.96|641.16|644.45|641.65|644.45|641.65|643.96|641.16|0
1652922350000|2022-05-19 01:05:50|644.36|641.56|644.45|641.65|644.45|641.65|644.36|641.56|0
1652922360000|2022-05-19 01:06:00|644.65|641.85|644.26|641.46|644.65|641.85|644.06|641.26|0
1652922370000|2022-05-19 01:06:10|644.45|641.65|644.65|641.85|644.65|641.85|644.26|641.46|0
1652922380000|2022-05-19 01:06:20|644.85|642.05|645.45|642.65|645.45|642.65|644.85|642.05|0
1652922390000|2022-05-19 01:06:30|645.64|642.84|646.04|643.24|646.04|643.24|645.64|642.84|0
1652922400000|2022-05-19 01:06:40|646.24|643.44|645.95|643.15|646.24|643.44|645.84|643.04|0
1652922410000|2022-05-19 01:06:50|645.84|643.04|646.04|643.24|646.04|643.24|645.84|643.04|0
1652922420000|2022-05-19 01:07:00|646.24|643.44|645.05|642.25|646.24|643.44|645.05|642.25|0
1652922430000|2022-05-19 01:07:10|644.65|641.85|644.26|641.46|644.65|641.85|644.26|641.46|0
1652922440000|2022-05-19 01:07:20|644.25|641.45|643.76|640.96|644.25|641.45|643.76|640.96|0
1652922450000|2022-05-19 01:07:30|643.86|641.06|644.25|641.45|644.56|641.76|643.86|641.06|0
1652922460000|2022-05-19 01:07:40|644.56|641.76|644.45|641.65|644.56|641.76|644.45|641.65|0
1652922470000|2022-05-19 01:07:50|644.56|641.76|644.56|641.76|644.56|641.76|644.45|641.65|0
1652922480000|2022-05-19 01:08:00|644.45|641.65|644.25|641.45|644.65|641.85|644.25|641.45|0
1652922490000|2022-05-19 01:08:10|644.36|641.56|644.25|641.45|644.36|641.56|644.25|641.45|0
1652922500000|2022-05-19 01:08:20|644.06|641.26|643.76|640.96|644.06|641.26|643.76|640.96|0
1652922510000|2022-05-19 01:08:30|643.66|640.86|643.76|640.96|643.76|640.96|643.66|640.86|0
1652922520000|2022-05-19 01:08:40|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1652922530000|2022-05-19 01:08:50|643.46|640.66|643.26|640.46|643.46|640.66|643.26|640.46|0
1652922540000|2022-05-19 01:09:00|643.46|640.66|643.26|640.46|643.46|640.66|643.26|640.46|0
1652922550000|2022-05-19 01:09:10|643.46|640.66|644.06|641.26|644.06|641.26|643.46|640.66|0
1652922560000|2022-05-19 01:09:20|643.76|640.96|643.66|640.86|643.86|641.06|643.56|640.76|0
1652922570000|2022-05-19 01:09:30|643.56|640.76|643.66|640.86|643.66|640.86|643.26|640.46|0
1652922580000|2022-05-19 01:09:40|643.86|641.06|643.66|640.86|644.06|641.26|643.66|640.86|0
1652922590000|2022-05-19 01:09:50|644.06|641.26|644.06|641.26|644.25|641.45|644.06|641.26|0
1652922600000|2022-05-19 01:10:00|643.96|641.16|644.45|641.65|644.45|641.65|643.96|641.16|0
1652922620000|2022-05-19 01:10:20|644.65|641.85|644.65|641.85|644.85|642.05|644.65|641.85|0
1652922630000|2022-05-19 01:10:30|644.85|642.05|644.65|641.85|644.85|642.05|644.65|641.85|0
1652922640000|2022-05-19 01:10:40|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1652922650000|2022-05-19 01:10:50|644.25|641.45|644.06|641.26|644.25|641.45|643.86|641.06|0
1652922660000|2022-05-19 01:11:00|644.16|641.36|643.86|641.06|644.16|641.36|643.86|641.06|0
1652922670000|2022-05-19 01:11:10|643.76|640.96|644.25|641.45|644.25|641.45|643.76|640.96|0
1652922680000|2022-05-19 01:11:20|644.36|641.56|644.25|641.45|644.45|641.65|644.25|641.45|0
1652922690000|2022-05-19 01:11:30|644.36|641.56|644.16|641.36|644.36|641.56|644.16|641.36|0
1652922700000|2022-05-19 01:11:40|644.25|641.45|644.06|641.26|644.25|641.45|644.06|641.26|0
1652922710000|2022-05-19 01:11:50|643.86|641.06|644.06|641.26|644.06|641.26|643.86|641.06|0
1652922720000|2022-05-19 01:12:00|643.96|641.16|643.56|640.76|643.96|641.16|643.56|640.76|0
1652922730000|2022-05-19 01:12:10|643.66|640.86|643.66|640.86|643.66|640.86|643.46|640.66|0
1652922740000|2022-05-19 01:12:20|643.76|640.96|643.46|640.66|643.76|640.96|643.46|640.66|0
1652922750000|2022-05-19 01:12:30|643.26|640.46|643.66|640.86|643.66|640.86|643.26|640.46|0
1652922760000|2022-05-19 01:12:40|643.26|640.46|643.26|640.46|643.26|640.46|643.17|640.37|0
1652922770000|2022-05-19 01:12:50|643.06|640.26|643.06|640.26|643.26|640.46|643.06|640.26|0
1652922780000|2022-05-19 01:13:00|643.37|640.57|643.66|640.86|643.66|640.86|643.37|640.57|0
1652922790000|2022-05-19 01:13:10|643.76|640.96|643.26|640.46|643.76|640.96|643.26|640.46|0
1652922800000|2022-05-19 01:13:20|643.06|640.26|642.87|640.07|643.06|640.26|642.87|640.07|0
1652922810000|2022-05-19 01:13:30|643.06|640.26|642.27|639.47|643.06|640.26|642.27|639.47|0
1652922820000|2022-05-19 01:13:40|642.07|639.27|642.27|639.47|642.27|639.47|642.07|639.27|0
1652922830000|2022-05-19 01:13:50|642.18|639.38|642.07|639.27|642.18|639.38|642.07|639.27|0
1652922840000|2022-05-19 01:14:00|641.88|639.08|642.07|639.27|642.07|639.27|641.88|639.08|0
1652922850000|2022-05-19 01:14:10|642.27|639.47|642.38|639.58|642.38|639.58|642.27|639.47|0
1652922860000|2022-05-19 01:14:20|642.67|639.87|642.87|640.07|642.87|640.07|642.67|639.87|0
1652922870000|2022-05-19 01:14:30|642.77|639.97|642.67|639.87|642.87|640.07|642.67|639.87|0
1652922880000|2022-05-19 01:14:40|643.26|640.46|643.06|640.26|643.26|640.46|643.06|640.26|0
1652922890000|2022-05-19 01:14:50|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1652922900000|2022-05-19 01:15:00|643.36|640.56|643.46|640.66|643.66|640.86|643.36|640.56|0
1652922910000|2022-05-19 01:15:10|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1652922920000|2022-05-19 01:15:20|643.06|640.26|643.26|640.46|643.26|640.46|643.06|640.26|0
1652922930000|2022-05-19 01:15:30|643.46|640.66|643.06|640.26|643.46|640.66|642.97|640.17|0
1652922940000|2022-05-19 01:15:40|643.26|640.46|643.26|640.46|643.36|640.56|643.26|640.46|0
1652922950000|2022-05-19 01:15:50|643.17|640.37|643.36|640.56|643.36|640.56|643.17|640.37|0
1652922960000|2022-05-19 01:16:00|643.06|640.26|643.26|640.46|643.26|640.46|643.06|640.26|0
1652922970000|2022-05-19 01:16:10|643.46|640.66|643.06|640.26|643.66|640.86|643.06|640.26|0
1652922980000|2022-05-19 01:16:20|643.17|640.37|642.87|640.07|643.17|640.37|642.87|640.07|0
1652922990000|2022-05-19 01:16:30|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1652923000000|2022-05-19 01:16:40|642.87|640.07|642.67|639.87|642.87|640.07|642.67|639.87|0
1652923010000|2022-05-19 01:16:50|642.77|639.97|642.87|640.07|642.87|640.07|642.77|639.97|0
1652923020000|2022-05-19 01:17:00|642.97|640.17|643.06|640.26|643.06|640.26|642.97|640.17|0
1652923030000|2022-05-19 01:17:10|642.97|640.17|643.06|640.26|643.06|640.26|642.97|640.17|0
1652923040000|2022-05-19 01:17:20|642.87|640.07|643.26|640.46|643.26|640.46|642.87|640.07|0
1652923050000|2022-05-19 01:17:30|643.46|640.66|643.46|640.66|643.46|640.66|643.36|640.56|0
1652923060000|2022-05-19 01:17:40|643.56|640.76|643.86|641.06|643.86|641.06|643.56|640.76|0
1652923070000|2022-05-19 01:17:50|643.66|640.86|643.46|640.66|643.66|640.86|643.46|640.66|0
1652923080000|2022-05-19 01:18:00|643.56|640.76|643.46|640.66|643.66|640.86|643.46|640.66|0
1652923090000|2022-05-19 01:18:10|643.56|640.76|643.46|640.66|643.56|640.76|643.46|640.66|0
1652923100000|2022-05-19 01:18:20|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1652923110000|2022-05-19 01:18:30|643.46|640.66|643.66|640.86|643.66|640.86|643.46|640.66|0
1652923120000|2022-05-19 01:18:40|643.76|640.96|643.96|641.16|643.96|641.16|643.66|640.86|0
1652923140000|2022-05-19 01:19:00|643.86|641.06|644.16|641.36|644.16|641.36|643.86|641.06|0
1652923150000|2022-05-19 01:19:10|643.96|641.16|644.05|641.25|644.05|641.25|643.86|641.06|0
1652923160000|2022-05-19 01:19:20|643.96|641.16|643.86|641.06|643.96|641.16|643.86|641.06|0
1652923170000|2022-05-19 01:19:30|643.66|640.86|643.66|640.86|643.86|641.06|643.66|640.86|0
1652923180000|2022-05-19 01:19:40|643.76|640.96|643.76|640.96|643.86|641.06|643.66|640.86|0
1652923190000|2022-05-19 01:19:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1652923200000|2022-05-19 01:20:00|644.45|641.65|644.55|641.75|644.55|641.75|644.45|641.65|0
1652923210000|2022-05-19 01:20:10|644.45|641.65|645.04|642.24|645.24|642.44|644.45|641.65|0
1652923220000|2022-05-19 01:20:20|645.15|642.35|645.35|642.55|645.35|642.55|645.04|642.24|0
1652923230000|2022-05-19 01:20:30|645.44|642.64|645.64|642.84|645.74|642.94|645.44|642.64|0
1652923240000|2022-05-19 01:20:40|645.54|642.74|645.54|642.74|645.54|642.74|645.54|642.74|0
1652923250000|2022-05-19 01:20:50|645.35|642.55|646.24|643.44|646.24|643.44|645.35|642.55|0
1652923260000|2022-05-19 01:21:00|645.64|642.84|645.84|643.04|646.04|643.24|645.64|642.84|0
1652923270000|2022-05-19 01:21:10|645.54|642.74|645.64|642.84|645.64|642.84|645.54|642.74|0
1652923280000|2022-05-19 01:21:20|645.24|642.44|645.64|642.84|645.64|642.84|645.24|642.44|0
1652923290000|2022-05-19 01:21:30|645.44|642.64|645.54|642.74|645.54|642.74|645.44|642.64|0
1652923300000|2022-05-19 01:21:40|645.74|642.94|645.15|642.35|645.74|642.94|645.15|642.35|0
1652923310000|2022-05-19 01:21:50|645.04|642.24|645.24|642.44|645.24|642.44|645.04|642.24|0
1652923320000|2022-05-19 01:22:00|645.44|642.64|645.44|642.64|645.44|642.64|645.35|642.55|0
1652923330000|2022-05-19 01:22:10|645.54|642.74|645.74|642.94|645.74|642.94|645.44|642.64|0
1652923340000|2022-05-19 01:22:20|645.84|643.04|645.84|643.04|645.94|643.14|645.84|643.04|0
1652923350000|2022-05-19 01:22:30|645.94|643.14|645.84|643.04|645.94|643.14|645.84|643.04|0
1652923360000|2022-05-19 01:22:40|645.64|642.84|645.84|643.04|645.84|643.04|645.64|642.84|0
1652923370000|2022-05-19 01:22:50|646.04|643.24|646.93|644.13|646.93|644.13|646.04|643.24|0
1652923380000|2022-05-19 01:23:00|647.03|644.23|647.03|644.23|647.03|644.23|646.83|644.03|0
1652923390000|2022-05-19 01:23:10|647.23|644.43|647.23|644.43|647.43|644.63|647.23|644.43|0
1652923400000|2022-05-19 01:23:20|647.43|644.63|647.43|644.63|647.43|644.63|647.43|644.63|0
1652923410000|2022-05-19 01:23:30|647.03|644.23|646.83|644.03|647.03|644.23|646.83|644.03|0
1652923420000|2022-05-19 01:23:40|646.63|643.83|646.93|644.13|646.93|644.13|646.54|643.74|0
1652923430000|2022-05-19 01:23:50|647.03|644.23|646.83|644.03|647.03|644.23|646.83|644.03|0
1652923440000|2022-05-19 01:24:00|647.23|644.43|647.43|644.63|647.43|644.63|647.23|644.43|0
1652923450000|2022-05-19 01:24:10|647.53|644.73|647.62|644.82|647.62|644.82|647.43|644.63|0
1652923460000|2022-05-19 01:24:20|647.43|644.63|647.43|644.63|647.43|644.63|647.43|644.63|0
1652923470000|2022-05-19 01:24:30|647.82|645.02|648.62|645.82|648.62|645.82|647.82|645.02|0
1652923480000|2022-05-19 01:24:40|648.22|645.42|648.02|645.22|648.22|645.42|648.02|645.22|0
1652923490000|2022-05-19 01:24:50|648.22|645.42|647.73|644.93|648.22|645.42|647.73|644.93|0
1652923500000|2022-05-19 01:25:00|648.22|645.42|647.82|645.02|648.42|645.62|647.82|645.02|0
1652923510000|2022-05-19 01:25:10|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1652923520000|2022-05-19 01:25:20|647.43|644.63|647.33|644.53|647.43|644.63|647.33|644.53|0
1652923530000|2022-05-19 01:25:30|646.93|644.13|647.62|644.82|647.62|644.82|646.93|644.13|0
1652923540000|2022-05-19 01:25:40|647.23|644.43|647.62|644.82|647.62|644.82|647.23|644.43|0
1652923550000|2022-05-19 01:25:50|647.53|644.73|647.23|644.43|647.53|644.73|647.23|644.43|0
1652923560000|2022-05-19 01:26:00|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652923570000|2022-05-19 01:26:10|647.13|644.33|647.13|644.33|647.13|644.33|647.13|644.33|0
1652923580000|2022-05-19 01:26:20|647.03|644.23|646.83|644.03|647.03|644.23|646.83|644.03|0
1652923590000|2022-05-19 01:26:30|646.73|643.93|646.83|644.03|647.03|644.23|646.63|643.83|0
1652923600000|2022-05-19 01:26:40|646.73|643.93|646.63|643.83|646.73|643.93|646.63|643.83|0
1652923610000|2022-05-19 01:26:50|646.83|644.03|647.03|644.23|647.03|644.23|646.83|644.03|0
1652923620000|2022-05-19 01:27:00|647.23|644.43|646.83|644.03|647.43|644.63|646.83|644.03|0
1652923630000|2022-05-19 01:27:10|646.63|643.83|646.23|643.43|646.63|643.83|646.03|643.23|0
1652923640000|2022-05-19 01:27:20|646.34|643.54|647.03|644.23|647.03|644.23|646.34|643.54|0
1652923650000|2022-05-19 01:27:30|647.13|644.33|647.33|644.53|647.42|644.62|647.13|644.33|0
1652923660000|2022-05-19 01:27:40|647.23|644.43|647.23|644.43|647.23|644.43|647.13|644.33|0
1652923670000|2022-05-19 01:27:50|647.42|644.62|647.23|644.43|647.42|644.62|647.23|644.43|0
1652923680000|2022-05-19 01:28:00|647.42|644.62|647.03|644.23|647.42|644.62|647.03|644.23|0
1652923690000|2022-05-19 01:28:10|646.83|644.03|646.83|644.03|646.83|644.03|646.83|644.03|0
1652923700000|2022-05-19 01:28:20|646.73|643.93|646.63|643.83|646.73|643.93|646.63|643.83|0
1652923710000|2022-05-19 01:28:30|646.83|644.03|646.83|644.03|646.93|644.13|646.83|644.03|0
1652923720000|2022-05-19 01:28:40|646.93|644.13|646.83|644.03|646.93|644.13|646.83|644.03|0
1652923730000|2022-05-19 01:28:50|646.63|643.83|646.93|644.13|646.93|644.13|646.63|643.83|0
1652923740000|2022-05-19 01:29:00|646.83|644.03|646.83|644.03|646.93|644.13|646.83|644.03|0
1652923750000|2022-05-19 01:29:10|646.73|643.93|646.43|643.63|646.73|643.93|646.43|643.63|0
1652923760000|2022-05-19 01:29:20|646.63|643.83|646.63|643.83|646.63|643.83|646.63|643.83|0
1652923770000|2022-05-19 01:29:30|646.43|643.63|646.34|643.54|646.43|643.63|646.23|643.43|0
1652923780000|2022-05-19 01:29:40|646.43|643.63|646.43|643.63|646.43|643.63|646.34|643.54|0
1652923790000|2022-05-19 01:29:50|646.63|643.83|646.63|643.83|646.63|643.83|646.43|643.63|0
1652923800000|2022-05-19 01:30:00|647.03|644.23|647.03|644.23|647.33|644.53|647.03|644.23|0
1652923810000|2022-05-19 01:30:10|647.42|644.62|647.23|644.43|647.62|644.82|647.23|644.43|0
1652923820000|2022-05-19 01:30:20|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652923830000|2022-05-19 01:30:30|646.93|644.13|648.02|645.22|648.02|645.22|646.93|644.13|0
1652923840000|2022-05-19 01:30:40|648.42|645.62|648.62|645.82|649.21|646.41|648.42|645.62|0
1652923850000|2022-05-19 01:30:50|648.52|645.72|648.22|645.42|648.52|645.72|648.22|645.42|0
1652923860000|2022-05-19 01:31:00|648.82|646.02|648.42|645.62|648.82|646.02|648.22|645.42|0
1652923870000|2022-05-19 01:31:10|648.22|645.42|647.82|645.02|648.22|645.42|647.53|644.73|0
1652923880000|2022-05-19 01:31:20|648.02|645.22|647.82|645.02|648.02|645.22|647.73|644.93|0
1652923890000|2022-05-19 01:31:30|647.62|644.82|647.42|644.62|647.62|644.82|647.42|644.62|0
1652923900000|2022-05-19 01:31:40|647.73|644.93|647.73|644.93|647.73|644.93|647.73|644.93|0
1652923910000|2022-05-19 01:31:50|647.82|645.02|647.92|645.12|647.92|645.12|647.62|644.82|0
1652923920000|2022-05-19 01:32:00|648.02|645.22|648.02|645.22|648.02|645.22|647.82|645.02|0
1652923930000|2022-05-19 01:32:10|647.82|645.02|647.73|644.93|647.82|645.02|647.62|644.82|0
1652923940000|2022-05-19 01:32:20|647.42|644.62|647.03|644.23|647.62|644.82|647.03|644.23|0
1652923950000|2022-05-19 01:32:30|647.22|644.42|646.83|644.03|647.22|644.42|646.83|644.03|0
1652923960000|2022-05-19 01:32:40|646.73|643.93|646.83|644.03|646.83|644.03|646.73|643.93|0
1652923970000|2022-05-19 01:32:50|646.93|644.13|647.03|644.23|647.03|644.23|646.93|644.13|0
1652923980000|2022-05-19 01:33:00|647.42|644.62|647.62|644.82|647.62|644.82|647.42|644.62|0
1652923990000|2022-05-19 01:33:10|647.82|645.02|647.92|645.12|648.12|645.32|647.82|645.02|0
1652924000000|2022-05-19 01:33:20|647.82|645.02|647.42|644.62|648.02|645.22|647.42|644.62|0
1652924010000|2022-05-19 01:33:30|647.22|644.42|647.62|644.82|647.62|644.82|647.22|644.42|0
1652924020000|2022-05-19 01:33:40|647.73|644.93|647.62|644.82|647.73|644.93|647.62|644.82|0
1652924030000|2022-05-19 01:33:50|648.02|645.22|648.02|645.22|648.12|645.32|648.02|645.22|0
1652924040000|2022-05-19 01:34:00|648.12|645.32|647.82|645.02|648.22|645.42|647.82|645.02|0
1652924050000|2022-05-19 01:34:10|647.42|644.62|647.42|644.62|647.42|644.62|647.22|644.42|0
1652924060000|2022-05-19 01:34:20|647.62|644.82|647.42|644.62|647.62|644.82|647.42|644.62|0
1652924070000|2022-05-19 01:34:30|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1652924080000|2022-05-19 01:34:40|648.02|645.22|648.02|645.22|648.02|645.22|647.92|645.12|0
1652924090000|2022-05-19 01:34:50|647.82|645.02|648.12|645.32|648.32|645.52|647.82|645.02|0
1652924100000|2022-05-19 01:35:00|648.32|645.52|648.42|645.62|648.62|645.82|648.32|645.52|0
1652924110000|2022-05-19 01:35:10|648.02|645.22|647.62|644.82|648.02|645.22|647.22|644.42|0
1652924120000|2022-05-19 01:35:20|647.42|644.62|647.92|645.12|647.92|645.12|647.42|644.62|0
1652924130000|2022-05-19 01:35:30|647.82|645.02|647.82|645.02|647.82|645.02|647.62|644.82|0
1652924140000|2022-05-19 01:35:40|647.62|644.82|647.42|644.62|647.62|644.82|647.42|644.62|0
1652924150000|2022-05-19 01:35:50|647.22|644.42|647.53|644.73|647.53|644.73|647.22|644.42|0
1652924160000|2022-05-19 01:36:00|647.82|645.02|648.22|645.42|648.22|645.42|647.82|645.02|0
1652924170000|2022-05-19 01:36:10|648.12|645.32|648.02|645.22|648.12|645.32|648.02|645.22|0
1652924180000|2022-05-19 01:36:20|648.22|645.42|648.32|645.52|648.32|645.52|648.22|645.42|0
1652924190000|2022-05-19 01:36:30|648.62|645.82|648.92|646.12|648.92|646.12|648.42|645.62|0
1652924200000|2022-05-19 01:36:40|649.21|646.41|649.21|646.41|649.21|646.41|649.12|646.32|0
1652924210000|2022-05-19 01:36:50|649.32|646.52|649.01|646.21|649.41|646.61|648.81|646.01|0
1652924220000|2022-05-19 01:37:00|648.81|646.01|648.52|645.72|648.81|646.01|648.52|645.72|0
1652924230000|2022-05-19 01:37:10|648.42|645.62|648.42|645.62|648.62|645.82|648.42|645.62|0
1652924240000|2022-05-19 01:37:20|648.32|645.52|648.52|645.72|648.62|645.82|648.32|645.52|0
1652924250000|2022-05-19 01:37:30|648.42|645.62|649.21|646.41|649.21|646.41|648.42|645.62|0
1652924260000|2022-05-19 01:37:40|650.01|647.21|649.71|646.91|650.01|647.21|649.71|646.91|0
1652924270000|2022-05-19 01:37:50|649.61|646.81|650.41|647.61|650.41|647.61|649.61|646.81|0
1652924280000|2022-05-19 01:38:00|650.21|647.41|650.01|647.21|650.31|647.51|650.01|647.21|0
1652924290000|2022-05-19 01:38:10|649.81|647.01|648.81|646.01|649.81|647.01|648.81|646.01|0
1652924300000|2022-05-19 01:38:20|648.52|645.72|648.22|645.42|648.61|645.81|648.22|645.42|0
1652924310000|2022-05-19 01:38:30|648.81|646.01|648.32|645.52|648.81|646.01|648.32|645.52|0
1652924320000|2022-05-19 01:38:40|648.22|645.42|648.02|645.22|648.42|645.62|648.02|645.22|0
1652924330000|2022-05-19 01:38:50|648.22|645.42|649.21|646.41|649.21|646.41|648.22|645.42|0
1652924340000|2022-05-19 01:39:00|649.41|646.61|648.92|646.12|649.41|646.61|648.92|646.12|0
1652924350000|2022-05-19 01:39:10|649.01|646.21|649.21|646.41|649.21|646.41|649.01|646.21|0
1652924360000|2022-05-19 01:39:20|649.41|646.61|649.41|646.61|649.81|647.01|649.41|646.61|0
1652924370000|2022-05-19 01:39:30|649.61|646.81|650.01|647.21|650.01|647.21|649.61|646.81|0
1652924380000|2022-05-19 01:39:40|649.81|647.01|649.21|646.41|649.81|647.01|649.01|646.21|0
1652924390000|2022-05-19 01:39:50|649.31|646.51|649.31|646.51|649.41|646.61|649.12|646.32|0
1652924400000|2022-05-19 01:40:00|649.01|646.21|649.01|646.21|649.21|646.41|649.01|646.21|0
1652924420000|2022-05-19 01:40:20|648.92|646.12|648.61|645.81|649.01|646.21|648.61|645.81|0
1652924430000|2022-05-19 01:40:30|648.72|645.92|649.91|647.11|649.91|647.11|648.72|645.92|0
1652924440000|2022-05-19 01:40:40|649.61|646.81|649.61|646.81|649.61|646.81|649.51|646.71|0
1652924450000|2022-05-19 01:40:50|649.41|646.61|649.81|647.01|649.81|647.01|649.12|646.32|0
1652924460000|2022-05-19 01:41:00|650.01|647.21|650.21|647.41|650.21|647.41|650.01|647.21|0
1652924470000|2022-05-19 01:41:10|650.01|647.21|649.81|647.01|650.01|647.21|649.81|647.01|0
1652924480000|2022-05-19 01:41:20|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1652924490000|2022-05-19 01:41:30|650.41|647.61|650.6|647.8|650.6|647.8|650.41|647.61|0
1652924500000|2022-05-19 01:41:40|650.8|648|651|648.2|651|648.2|650.8|648|0
1652924510000|2022-05-19 01:41:50|650.8|648|650.8|648|650.8|648|650.8|648|0
1652924520000|2022-05-19 01:42:00|651|648.2|651.9|649.1|651.9|649.1|651|648.2|0
1652924530000|2022-05-19 01:42:10|652|649.2|652.2|649.4|652.2|649.4|652|649.2|0
1652924540000|2022-05-19 01:42:20|651.8|649|651.9|649.1|652|649.2|651.8|649|0
1652924550000|2022-05-19 01:42:30|651.8|649|651.8|649|652|649.2|651.8|649|0
1652924560000|2022-05-19 01:42:40|651.6|648.8|651.6|648.8|651.6|648.8|651.4|648.6|0
1652924570000|2022-05-19 01:42:50|651.8|649|651.6|648.8|651.8|649|651.6|648.8|0
1652924580000|2022-05-19 01:43:00|651.2|648.4|650.4|647.6|651.2|648.4|650.21|647.41|0
1652924590000|2022-05-19 01:43:10|650.51|647.71|650.6|647.8|650.6|647.8|650.51|647.71|0
1652924600000|2022-05-19 01:43:20|650.8|648|650.6|647.8|650.8|648|650.6|647.8|0
1652924610000|2022-05-19 01:43:30|651|648.2|650.6|647.8|651|648.2|650.6|647.8|0
1652924620000|2022-05-19 01:43:40|650.4|647.6|650.4|647.6|650.4|647.6|650.4|647.6|0
1652924630000|2022-05-19 01:43:50|650.51|647.71|649.81|647.01|650.6|647.8|649.81|647.01|0
1652924640000|2022-05-19 01:44:00|650.01|647.21|649.71|646.91|650.01|647.21|649.71|646.91|0
1652924650000|2022-05-19 01:44:10|649.81|647.01|649.61|646.81|649.81|647.01|649.61|646.81|0
1652924660000|2022-05-19 01:44:20|649.41|646.61|649.11|646.31|649.41|646.61|649.11|646.31|0
1652924670000|2022-05-19 01:44:30|649.01|646.21|648.81|646.01|649.01|646.21|648.81|646.01|0
1652924680000|2022-05-19 01:44:40|648.32|645.52|648.22|645.42|648.32|645.52|648.22|645.42|0
1652924690000|2022-05-19 01:44:50|648.41|645.61|648.02|645.22|648.41|645.61|648.02|645.22|0
1652924700000|2022-05-19 01:45:00|647.82|645.02|646.82|644.02|647.82|645.02|646.82|644.02|0
1652924710000|2022-05-19 01:45:10|646.53|643.73|646.43|643.63|646.82|644.02|646.43|643.63|0
1652924720000|2022-05-19 01:45:20|646.23|643.43|646.03|643.23|646.23|643.43|645.83|643.03|0
1652924730000|2022-05-19 01:45:30|645.83|643.03|645.83|643.03|645.83|643.03|645.83|643.03|0
1652924740000|2022-05-19 01:45:40|646.03|643.23|646.43|643.63|646.43|643.63|646.03|643.23|0
1652924750000|2022-05-19 01:45:50|646.63|643.83|646.82|644.02|646.82|644.02|646.63|643.83|0
1652924760000|2022-05-19 01:46:00|646.53|643.73|646.63|643.83|646.82|644.02|646.53|643.73|0
1652924770000|2022-05-19 01:46:10|647.02|644.22|647.02|644.22|647.02|644.22|646.63|643.83|0
1652924780000|2022-05-19 01:46:20|647.22|644.42|647.42|644.62|647.52|644.72|647.22|644.42|0
1652924790000|2022-05-19 01:46:30|647.22|644.42|647.02|644.22|647.22|644.42|647.02|644.22|0
1652924800000|2022-05-19 01:46:40|647.42|644.62|647.42|644.62|647.62|644.82|647.42|644.62|0
1652924810000|2022-05-19 01:46:50|647.62|644.82|647.82|645.02|647.82|645.02|647.62|644.82|0
1652924820000|2022-05-19 01:47:00|647.62|644.82|647.22|644.42|647.82|645.02|647.22|644.42|0
1652924830000|2022-05-19 01:47:10|646.82|644.02|647.22|644.42|647.22|644.42|646.82|644.02|0
1652924840000|2022-05-19 01:47:20|647.42|644.62|647.42|644.62|647.42|644.62|647.42|644.62|0
1652924850000|2022-05-19 01:47:30|647.62|644.82|647.82|645.02|647.82|645.02|647.62|644.82|0
1652924860000|2022-05-19 01:47:40|647.62|644.82|647.22|644.42|647.62|644.82|647.02|644.22|0
1652924870000|2022-05-19 01:47:50|647.42|644.62|647.22|644.42|647.42|644.62|647.22|644.42|0
1652924890000|2022-05-19 01:48:10|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1652924900000|2022-05-19 01:48:20|646.62|643.82|646.43|643.63|646.62|643.82|646.43|643.63|0
1652924910000|2022-05-19 01:48:30|646.62|643.82|646.62|643.82|646.62|643.82|646.62|643.82|0
1652924920000|2022-05-19 01:48:40|646.43|643.63|646.62|643.82|646.62|643.82|646.43|643.63|0
1652924930000|2022-05-19 01:48:50|646.82|644.02|646.82|644.02|646.82|644.02|646.73|643.93|0
1652924940000|2022-05-19 01:49:00|647.02|644.22|647.02|644.22|647.22|644.42|646.93|644.13|0
1652924950000|2022-05-19 01:49:10|646.93|644.13|647.02|644.22|647.02|644.22|646.93|644.13|0
1652924960000|2022-05-19 01:49:20|646.82|644.02|646.23|643.43|646.82|644.02|646.23|643.43|0
1652924970000|2022-05-19 01:49:30|645.83|643.03|645.23|642.43|645.83|643.03|645.23|642.43|0
1652924980000|2022-05-19 01:49:40|645.04|642.24|645.43|642.63|645.43|642.63|645.04|642.24|0
1652924990000|2022-05-19 01:49:50|646.03|643.23|645.83|643.03|646.03|643.23|645.83|643.03|0
1652925000000|2022-05-19 01:50:00|645.63|642.83|645.83|643.03|645.83|643.03|645.63|642.83|0
1652925010000|2022-05-19 01:50:10|645.63|642.83|646.03|643.23|646.03|643.23|645.63|642.83|0
1652925020000|2022-05-19 01:50:20|645.63|642.83|645.93|643.13|646.03|643.23|645.63|642.83|0
1652925030000|2022-05-19 01:50:30|646.03|643.23|645.63|642.83|646.03|643.23|645.63|642.83|0
1652925040000|2022-05-19 01:50:40|645.43|642.63|645.23|642.43|645.43|642.63|645.23|642.43|0
1652925050000|2022-05-19 01:50:50|645.43|642.63|645.63|642.83|645.63|642.83|645.43|642.63|0
1652925060000|2022-05-19 01:51:00|645.83|643.03|646.23|643.43|646.23|643.43|645.83|643.03|0
1652925070000|2022-05-19 01:51:10|646.03|643.23|646.43|643.63|646.43|643.63|646.03|643.23|0
1652925080000|2022-05-19 01:51:20|646.23|643.43|646.03|643.23|646.23|643.43|646.03|643.23|0
1652925090000|2022-05-19 01:51:30|645.83|643.03|645.83|643.03|646.03|643.23|645.83|643.03|0
1652925100000|2022-05-19 01:51:40|646.03|643.23|646.03|643.23|646.03|643.23|645.83|643.03|0
1652925110000|2022-05-19 01:51:50|646.13|643.33|645.34|642.54|646.13|643.33|645.34|642.54|0
1652925120000|2022-05-19 01:52:00|645.04|642.24|645.23|642.43|645.23|642.43|644.84|642.04|0
1652925130000|2022-05-19 01:52:10|644.84|642.04|645.04|642.24|645.04|642.24|644.64|641.84|0
1652925140000|2022-05-19 01:52:20|645.23|642.43|645.34|642.54|645.34|642.54|645.23|642.43|0
1652925150000|2022-05-19 01:52:30|645.23|642.43|645.63|642.83|645.63|642.83|645.23|642.43|0
1652925160000|2022-05-19 01:52:40|645.43|642.63|645.63|642.83|645.63|642.83|645.43|642.63|0
1652925170000|2022-05-19 01:52:50|645.54|642.74|645.63|642.83|645.63|642.83|645.54|642.74|0
1652925180000|2022-05-19 01:53:00|646.03|643.23|646.23|643.43|646.23|643.43|645.93|643.13|0
1652925190000|2022-05-19 01:53:10|646.42|643.62|646.42|643.62|646.62|643.82|646.42|643.62|0
1652925200000|2022-05-19 01:53:20|646.62|643.82|646.62|643.82|646.82|644.02|646.62|643.82|0
1652925210000|2022-05-19 01:53:30|646.42|643.62|646.62|643.82|646.62|643.82|646.23|643.43|0
1652925220000|2022-05-19 01:53:40|646.42|643.62|646.33|643.53|646.53|643.73|646.23|643.43|0
1652925230000|2022-05-19 01:53:50|646.23|643.43|646.92|644.12|646.92|644.12|646.23|643.43|0
1652925240000|2022-05-19 01:54:00|647.02|644.22|646.62|643.82|647.22|644.42|646.62|643.82|0
1652925250000|2022-05-19 01:54:10|646.42|643.62|646.62|643.82|646.62|643.82|646.42|643.62|0
1652925260000|2022-05-19 01:54:20|646.42|643.62|645.83|643.03|646.42|643.62|645.83|643.03|0
1652925270000|2022-05-19 01:54:30|646.23|643.43|646.23|643.43|646.23|643.43|646.03|643.23|0
1652925280000|2022-05-19 01:54:40|646.42|643.62|646.23|643.43|646.42|643.62|646.23|643.43|0
1652925290000|2022-05-19 01:54:50|646.03|643.23|646.23|643.43|646.23|643.43|645.83|643.03|0
1652925300000|2022-05-19 01:55:00|646.42|643.62|646.03|643.23|646.42|643.62|646.03|643.23|0
1652925310000|2022-05-19 01:55:10|646.23|643.43|646.03|643.23|646.23|643.43|646.03|643.23|0
1652925320000|2022-05-19 01:55:20|646.13|643.33|645.63|642.83|646.23|643.43|645.63|642.83|0
1652925330000|2022-05-19 01:55:30|646.13|643.33|646.33|643.53|646.33|643.53|646.13|643.33|0
1652925340000|2022-05-19 01:55:40|646.23|643.43|646.62|643.82|646.82|644.02|646.23|643.43|0
1652925350000|2022-05-19 01:55:50|646.42|643.62|646.42|643.62|646.62|643.82|646.42|643.62|0
1652925360000|2022-05-19 01:56:00|646.53|643.73|646.62|643.82|646.62|643.82|646.53|643.73|0
1652925370000|2022-05-19 01:56:10|646.42|643.62|646.62|643.82|646.62|643.82|646.42|643.62|0
1652925380000|2022-05-19 01:56:20|646.42|643.62|646.42|643.62|646.42|643.62|646.23|643.43|0
1652925390000|2022-05-19 01:56:30|646.23|643.43|646.82|644.02|646.82|644.02|646.23|643.43|0
1652925400000|2022-05-19 01:56:40|646.73|643.93|646.62|643.82|646.73|643.93|646.62|643.82|0
1652925410000|2022-05-19 01:56:50|646.82|644.02|646.33|643.53|646.82|644.02|646.33|643.53|0
1652925420000|2022-05-19 01:57:00|646.22|643.42|646.42|643.62|646.42|643.62|646.22|643.42|0
1652925430000|2022-05-19 01:57:10|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1652925440000|2022-05-19 01:57:20|645.83|643.03|645.63|642.83|645.83|643.03|645.43|642.63|0
1652925450000|2022-05-19 01:57:30|645.73|642.93|645.83|643.03|645.83|643.03|645.73|642.93|0
1652925460000|2022-05-19 01:57:40|646.13|643.33|646.03|643.23|646.22|643.42|646.03|643.23|0
1652925470000|2022-05-19 01:57:50|646.22|643.42|646.03|643.23|646.22|643.42|646.03|643.23|0
1652925480000|2022-05-19 01:58:00|645.83|643.03|646.03|643.23|646.03|643.23|645.83|643.03|0
1652925490000|2022-05-19 01:58:10|645.93|643.13|646.22|643.42|646.22|643.42|645.83|643.03|0
1652925500000|2022-05-19 01:58:20|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652925510000|2022-05-19 01:58:30|646.42|643.62|646.42|643.62|646.42|643.62|646.33|643.53|0
1652925520000|2022-05-19 01:58:40|646.33|643.53|646.22|643.42|646.33|643.53|646.22|643.42|0
1652925530000|2022-05-19 01:58:50|646.33|643.53|646.42|643.62|646.62|643.82|646.33|643.53|0
1652925540000|2022-05-19 01:59:00|646.22|643.42|646.22|643.42|646.22|643.42|646.13|643.33|0
1652925550000|2022-05-19 01:59:10|646.33|643.53|645.63|642.83|646.33|643.53|645.63|642.83|0
1652925560000|2022-05-19 01:59:20|645.53|642.73|645.63|642.83|645.83|643.03|645.53|642.73|0
1652925570000|2022-05-19 01:59:30|645.83|643.03|646.03|643.23|646.03|643.23|645.83|643.03|0
1652925590000|2022-05-19 01:59:50|645.93|643.13|646.22|643.42|646.22|643.42|645.93|643.13|0
1652925600000|2022-05-19 02:00:00|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652925610000|2022-05-19 02:00:10|646.03|643.23|646.13|643.33|646.13|643.33|646.03|643.23|0
1652925620000|2022-05-19 02:00:20|646.22|643.42|646.82|644.02|646.82|644.02|646.22|643.42|0
1652925630000|2022-05-19 02:00:30|646.62|643.82|646.62|643.82|646.72|643.92|646.42|643.62|0
1652925640000|2022-05-19 02:00:40|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652925650000|2022-05-19 02:00:50|646.42|643.62|646.13|643.33|646.42|643.62|646.13|643.33|0
1652925660000|2022-05-19 02:01:00|646.03|643.23|645.83|643.03|646.03|643.23|645.83|643.03|0
1652925670000|2022-05-19 02:01:10|645.73|642.93|645.63|642.83|645.83|643.03|645.63|642.83|0
1652925680000|2022-05-19 02:01:20|645.83|643.03|646.03|643.23|646.03|643.23|645.73|642.93|0
1652925690000|2022-05-19 02:01:30|645.83|643.03|645.83|643.03|646.03|643.23|645.83|643.03|0
1652925700000|2022-05-19 02:01:40|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1652925710000|2022-05-19 02:01:50|646.02|643.22|645.83|643.03|646.02|643.22|645.83|643.03|0
1652925720000|2022-05-19 02:02:00|645.73|642.93|645.83|643.03|645.93|643.13|645.63|642.83|0
1652925730000|2022-05-19 02:02:10|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1652925740000|2022-05-19 02:02:20|646.22|643.42|646.13|643.33|646.22|643.42|646.13|643.33|0
1652925750000|2022-05-19 02:02:30|646.22|643.42|646.62|643.82|646.62|643.82|646.22|643.42|0
1652925770000|2022-05-19 02:02:50|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652925780000|2022-05-19 02:03:00|646.42|643.62|646.42|643.62|646.53|643.73|646.42|643.62|0
1652925790000|2022-05-19 02:03:10|646.33|643.53|646.33|643.53|646.42|643.62|646.33|643.53|0
1652925800000|2022-05-19 02:03:20|646.42|643.62|646.42|643.62|646.42|643.62|646.33|643.53|0
1652925810000|2022-05-19 02:03:30|646.33|643.53|646.22|643.42|646.33|643.53|646.22|643.42|0
1652925820000|2022-05-19 02:03:40|646.42|643.62|646.42|643.62|646.42|643.62|646.22|643.42|0
1652925830000|2022-05-19 02:03:50|646.22|643.42|646.22|643.42|646.22|643.42|646.22|643.42|0
1652925840000|2022-05-19 02:04:00|646.13|643.33|645.83|643.03|646.13|643.33|645.83|643.03|0
1652925850000|2022-05-19 02:04:10|645.63|642.83|645.73|642.93|645.73|642.93|645.43|642.63|0
1652925860000|2022-05-19 02:04:20|645.83|643.03|646.02|643.22|646.02|643.22|645.83|643.03|0
1652925870000|2022-05-19 02:04:30|646.22|643.42|646.22|643.42|646.22|643.42|646.22|643.42|0
1652925880000|2022-05-19 02:04:40|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652925890000|2022-05-19 02:04:50|646.02|643.22|645.83|643.03|646.02|643.22|645.83|643.03|0
1652925900000|2022-05-19 02:05:00|646.02|643.22|646.02|643.22|646.02|643.22|645.93|643.13|0
1652925910000|2022-05-19 02:05:10|645.93|643.13|645.83|643.03|645.93|643.13|645.83|643.03|0
1652925920000|2022-05-19 02:05:20|645.73|642.93|645.63|642.83|645.73|642.93|645.63|642.83|0
1652925930000|2022-05-19 02:05:30|645.43|642.63|645.43|642.63|645.43|642.63|645.43|642.63|0
1652925950000|2022-05-19 02:05:50|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1652925960000|2022-05-19 02:06:00|645.43|642.63|645.43|642.63|645.43|642.63|645.43|642.63|0
1652925980000|2022-05-19 02:06:20|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1652925990000|2022-05-19 02:06:30|645.83|643.03|645.63|642.83|645.83|643.03|645.63|642.83|0
1652926010000|2022-05-19 02:06:50|645.83|643.03|646.02|643.22|646.02|643.22|645.83|643.03|0
1652926020000|2022-05-19 02:07:00|645.93|643.13|646.02|643.22|646.02|643.22|645.93|643.13|0
1652926030000|2022-05-19 02:07:10|646.22|643.42|645.73|642.93|646.22|643.42|645.73|642.93|0
1652926040000|2022-05-19 02:07:20|645.63|642.83|645.33|642.53|645.63|642.83|645.23|642.43|0
1652926050000|2022-05-19 02:07:30|645.23|642.43|645.03|642.23|645.23|642.43|645.03|642.23|0
1652926060000|2022-05-19 02:07:40|644.83|642.03|644.63|641.83|644.83|642.03|644.63|641.83|0
1652926070000|2022-05-19 02:07:50|644.44|641.64|644.24|641.44|644.44|641.64|644.24|641.44|0
1652926080000|2022-05-19 02:08:00|644.04|641.24|643.84|641.04|644.04|641.24|643.64|640.84|0
1652926090000|2022-05-19 02:08:10|644.04|641.24|643.94|641.14|644.04|641.24|643.94|641.14|0
1652926100000|2022-05-19 02:08:20|643.84|641.04|643.84|641.04|644.04|641.24|643.84|641.04|0
1652926110000|2022-05-19 02:08:30|643.64|640.84|643.64|640.84|643.64|640.84|643.64|640.84|0
1652926120000|2022-05-19 02:08:40|643.55|640.75|643.64|640.84|643.64|640.84|643.44|640.64|0
1652926140000|2022-05-19 02:09:00|643.44|640.64|643.25|640.45|643.44|640.64|643.05|640.25|0
1652926150000|2022-05-19 02:09:10|644.24|641.44|644.24|641.44|644.24|641.44|644.04|641.24|0
1652926160000|2022-05-19 02:09:20|645.23|642.43|645.43|642.63|645.43|642.63|645.13|642.33|0
1652926170000|2022-05-19 02:09:30|645.23|642.43|645.43|642.63|645.43|642.63|645.23|642.43|0
1652926180000|2022-05-19 02:09:40|645.23|642.43|645.23|642.43|645.43|642.63|645.23|642.43|0
1652926190000|2022-05-19 02:09:50|645.03|642.23|645.43|642.63|645.63|642.83|645.03|642.23|0
1652926200000|2022-05-19 02:10:00|645.23|642.43|644.83|642.03|645.23|642.43|644.83|642.03|0
1652926210000|2022-05-19 02:10:10|645.03|642.23|644.83|642.03|645.03|642.23|644.83|642.03|0
1652926220000|2022-05-19 02:10:20|644.94|642.14|645.03|642.23|645.03|642.23|644.94|642.14|0
1652926230000|2022-05-19 02:10:30|645.23|642.43|644.63|641.83|645.23|642.43|644.63|641.83|0
1652926240000|2022-05-19 02:10:40|644.83|642.03|644.83|642.03|645.03|642.23|644.83|642.03|0
1652926250000|2022-05-19 02:10:50|644.63|641.83|644.94|642.14|644.94|642.14|644.63|641.83|0
1652926260000|2022-05-19 02:11:00|645.03|642.23|644.74|641.94|645.03|642.23|644.74|641.94|0
1652926270000|2022-05-19 02:11:10|644.63|641.83|644.63|641.83|644.83|642.03|644.63|641.83|0
1652926280000|2022-05-19 02:11:20|644.74|641.94|644.83|642.03|644.83|642.03|644.63|641.83|0
1652926290000|2022-05-19 02:11:30|645.03|642.23|645.23|642.43|645.23|642.43|645.03|642.23|0
1652926310000|2022-05-19 02:11:50|645.63|642.83|645.43|642.63|645.82|643.02|645.43|642.63|0
1652926320000|2022-05-19 02:12:00|645.63|642.83|645.63|642.83|645.63|642.83|645.43|642.63|0
1652926340000|2022-05-19 02:12:20|645.43|642.63|645.23|642.43|645.43|642.63|645.23|642.43|0
1652926350000|2022-05-19 02:12:30|645.43|642.63|645.43|642.63|645.43|642.63|645.43|642.63|0
1652926360000|2022-05-19 02:12:40|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1652926370000|2022-05-19 02:12:50|645.82|643.02|645.82|643.02|645.82|643.02|645.82|643.02|0
1652926390000|2022-05-19 02:13:10|645.62|642.82|645.43|642.63|645.62|642.82|645.43|642.63|0
1652926400000|2022-05-19 02:13:20|645.62|642.82|645.43|642.63|645.62|642.82|645.43|642.63|0
1652926410000|2022-05-19 02:13:30|645.53|642.73|645.62|642.82|645.62|642.82|645.53|642.73|0
1652926420000|2022-05-19 02:13:40|645.43|642.63|645.03|642.23|645.43|642.63|645.03|642.23|0
1652926430000|2022-05-19 02:13:50|644.83|642.03|644.63|641.83|644.83|642.03|644.63|641.83|0
1652926440000|2022-05-19 02:14:00|644.43|641.63|644.63|641.83|644.63|641.83|644.43|641.63|0
1652926460000|2022-05-19 02:14:20|645.23|642.43|645.03|642.23|645.23|642.43|645.03|642.23|0
1652926470000|2022-05-19 02:14:30|644.93|642.13|644.63|641.83|644.93|642.13|644.63|641.83|0
1652926480000|2022-05-19 02:14:40|644.83|642.03|644.83|642.03|644.93|642.13|644.83|642.03|0
1652926490000|2022-05-19 02:14:50|644.63|641.83|644.93|642.13|644.93|642.13|644.63|641.83|0
1652926500000|2022-05-19 02:15:00|645.13|642.33|645.43|642.63|645.43|642.63|645.03|642.23|0
1652926510000|2022-05-19 02:15:10|645.23|642.43|645.23|642.43|645.23|642.43|645.23|642.43|0
1652926520000|2022-05-19 02:15:20|645.43|642.63|645.03|642.23|645.43|642.63|645.03|642.23|0
1652926530000|2022-05-19 02:15:30|644.93|642.13|645.03|642.23|645.03|642.23|644.93|642.13|0
1652926540000|2022-05-19 02:15:40|644.83|642.03|644.74|641.94|644.83|642.03|644.74|641.94|0
1652926550000|2022-05-19 02:15:50|644.63|641.83|645.03|642.23|645.03|642.23|644.63|641.83|0
1652926560000|2022-05-19 02:16:00|644.83|642.03|644.83|642.03|644.83|642.03|644.83|642.03|0
1652926570000|2022-05-19 02:16:10|644.93|642.13|645.03|642.23|645.03|642.23|644.83|642.03|0
1652926580000|2022-05-19 02:16:20|645.33|642.53|645.23|642.43|645.43|642.63|645.23|642.43|0
1652926590000|2022-05-19 02:16:30|645.33|642.53|645.23|642.43|645.33|642.53|645.23|642.43|0
1652926600000|2022-05-19 02:16:40|645.43|642.63|645.43|642.63|645.43|642.63|645.43|642.63|0
1652926610000|2022-05-19 02:16:50|645.23|642.43|645.03|642.23|645.23|642.43|645.03|642.23|0
1652926620000|2022-05-19 02:17:00|644.83|642.03|644.83|642.03|644.83|642.03|644.83|642.03|0
1652926630000|2022-05-19 02:17:10|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1652926640000|2022-05-19 02:17:20|645.23|642.43|645.23|642.43|645.23|642.43|645.03|642.23|0
1652926650000|2022-05-19 02:17:30|645.03|642.23|645.23|642.43|645.23|642.43|645.03|642.23|0
1652926660000|2022-05-19 02:17:40|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1652926670000|2022-05-19 02:17:50|644.83|642.03|645.03|642.23|645.03|642.23|644.83|642.03|0
1652926680000|2022-05-19 02:18:00|645.33|642.53|645.23|642.43|645.33|642.53|645.23|642.43|0
1652926690000|2022-05-19 02:18:10|645.43|642.63|645.42|642.62|645.53|642.73|645.42|642.62|0
1652926700000|2022-05-19 02:18:20|645.23|642.43|645.33|642.53|645.42|642.62|645.23|642.43|0
1652926710000|2022-05-19 02:18:30|645.42|642.62|645.33|642.53|645.42|642.62|645.33|642.53|0
1652926720000|2022-05-19 02:18:40|645.23|642.43|645.13|642.33|645.23|642.43|645.13|642.33|0
1652926730000|2022-05-19 02:18:50|645.03|642.23|644.83|642.03|645.03|642.23|644.83|642.03|0
1652926740000|2022-05-19 02:19:00|644.93|642.13|645.23|642.43|645.23|642.43|644.93|642.13|0
1652926750000|2022-05-19 02:19:10|645.42|642.62|645.42|642.62|645.42|642.62|645.42|642.62|0
1652926760000|2022-05-19 02:19:20|645.53|642.73|645.42|642.62|645.53|642.73|645.42|642.62|0
1652926770000|2022-05-19 02:19:30|645.53|642.73|645.62|642.82|645.62|642.82|645.42|642.62|0
1652926780000|2022-05-19 02:19:40|645.82|643.02|645.42|642.62|645.82|643.02|645.42|642.62|0
1652926790000|2022-05-19 02:19:50|645.53|642.73|645.23|642.43|645.53|642.73|645.23|642.43|0
1652926800000|2022-05-19 02:20:00|645.42|642.62|645.23|642.43|645.42|642.62|645.23|642.43|0
1652926810000|2022-05-19 02:20:10|645.42|642.62|645.53|642.73|645.62|642.82|645.42|642.62|0
1652926820000|2022-05-19 02:20:20|645.42|642.62|645.42|642.62|645.62|642.82|645.42|642.62|0
1652926830000|2022-05-19 02:20:30|645.33|642.53|645.03|642.23|645.33|642.53|645.03|642.23|0
1652926840000|2022-05-19 02:20:40|644.83|642.03|644.93|642.13|645.03|642.23|644.83|642.03|0
1652926850000|2022-05-19 02:20:50|644.83|642.03|645.23|642.43|645.23|642.43|644.83|642.03|0
1652926870000|2022-05-19 02:21:10|645.13|642.33|645.23|642.43|645.23|642.43|645.03|642.23|0
1652926880000|2022-05-19 02:21:20|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1652926890000|2022-05-19 02:21:30|645.23|642.43|645.23|642.43|645.33|642.53|645.23|642.43|0
1652926900000|2022-05-19 02:21:40|645.42|642.62|645.62|642.82|645.62|642.82|645.42|642.62|0
1652926910000|2022-05-19 02:21:50|645.53|642.73|645.42|642.62|645.53|642.73|645.42|642.62|0
1652926920000|2022-05-19 02:22:00|645.33|642.53|645.62|642.82|645.62|642.82|645.33|642.53|0
1652926930000|2022-05-19 02:22:10|645.42|642.62|645.42|642.62|645.42|642.62|645.42|642.62|0
1652926940000|2022-05-19 02:22:20|645.23|642.43|645.42|642.62|645.42|642.62|645.23|642.43|0
1652926950000|2022-05-19 02:22:30|645.23|642.43|645.23|642.43|645.23|642.43|645.23|642.43|0
1652926960000|2022-05-19 02:22:40|645.03|642.23|645.23|642.43|645.23|642.43|645.03|642.23|0
1652926970000|2022-05-19 02:22:50|645.13|642.33|645.23|642.43|645.23|642.43|644.93|642.13|0
1652926980000|2022-05-19 02:23:00|645.03|642.23|645.03|642.23|645.03|642.23|644.93|642.13|0
1652926990000|2022-05-19 02:23:10|644.93|642.13|644.93|642.13|644.93|642.13|644.93|642.13|0
1652927000000|2022-05-19 02:23:20|645.03|642.23|645.03|642.23|645.03|642.23|644.93|642.13|0
1652927010000|2022-05-19 02:23:30|644.83|642.03|645.03|642.23|645.03|642.23|644.83|642.03|0
1652927020000|2022-05-19 02:23:40|645.23|642.43|645.22|642.42|645.23|642.43|645.22|642.42|0
1652927030000|2022-05-19 02:23:50|645.42|642.62|645.33|642.53|645.42|642.62|645.33|642.53|0
1652927040000|2022-05-19 02:24:00|645.42|642.62|645.22|642.42|645.42|642.62|645.22|642.42|0
1652927050000|2022-05-19 02:24:10|645.42|642.62|645.22|642.42|645.42|642.62|645.22|642.42|0
1652927070000|2022-05-19 02:24:30|645.03|642.23|645.03|642.23|645.22|642.42|645.03|642.23|0
1652927080000|2022-05-19 02:24:40|645.13|642.33|645.22|642.42|645.22|642.42|645.03|642.23|0
1652927090000|2022-05-19 02:24:50|645.03|642.23|645.22|642.42|645.22|642.42|645.03|642.23|0
1652927100000|2022-05-19 02:25:00|645.03|642.23|644.93|642.13|645.03|642.23|644.93|642.13|0
1652927110000|2022-05-19 02:25:10|644.73|641.93|644.63|641.83|644.73|641.93|644.63|641.83|0
1652927120000|2022-05-19 02:25:20|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1652927140000|2022-05-19 02:25:40|644.23|641.43|644.23|641.43|644.23|641.43|644.23|641.43|0
1652927150000|2022-05-19 02:25:50|644.03|641.23|643.64|640.84|644.03|641.23|643.64|640.84|0
1652927160000|2022-05-19 02:26:00|643.44|640.64|643.44|640.64|643.44|640.64|643.44|640.64|0
1652927170000|2022-05-19 02:26:10|643.24|640.44|643.64|640.84|643.64|640.84|643.24|640.44|0
1652927180000|2022-05-19 02:26:20|643.74|640.94|644.23|641.43|644.23|641.43|643.74|640.94|0
1652927190000|2022-05-19 02:26:30|644.43|641.63|644.03|641.23|644.43|641.63|644.03|641.23|0
1652927210000|2022-05-19 02:26:50|644.23|641.43|644.23|641.43|644.23|641.43|644.23|641.43|0
1652927220000|2022-05-19 02:27:00|644.43|641.63|644.43|641.63|644.53|641.73|644.43|641.63|0
1652927240000|2022-05-19 02:27:20|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1652927250000|2022-05-19 02:27:30|644.73|641.93|644.63|641.83|644.83|642.03|644.63|641.83|0
1652927260000|2022-05-19 02:27:40|644.83|642.03|644.83|642.03|644.83|642.03|644.73|641.93|0
1652927300000|2022-05-19 02:28:20|644.63|641.83|644.23|641.43|644.63|641.83|644.23|641.43|0
1652927310000|2022-05-19 02:28:30|644.03|641.23|644.14|641.34|644.14|641.34|644.03|641.23|0
1652927320000|2022-05-19 02:28:40|644.23|641.43|644.53|641.73|644.53|641.73|644.23|641.43|0
1652927330000|2022-05-19 02:28:50|644.63|641.83|644.43|641.63|644.73|641.93|644.43|641.63|0
1652927340000|2022-05-19 02:29:00|644.63|641.83|644.53|641.73|644.63|641.83|644.53|641.73|0
1652927350000|2022-05-19 02:29:10|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1652927360000|2022-05-19 02:29:20|644.83|642.03|644.83|642.03|644.83|642.03|644.83|642.03|0
1652927370000|2022-05-19 02:29:30|644.63|641.83|644.43|641.63|644.63|641.83|644.43|641.63|0
1652927380000|2022-05-19 02:29:40|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1652927390000|2022-05-19 02:29:50|644.53|641.73|644.43|641.63|644.63|641.83|644.43|641.63|0
1652927400000|2022-05-19 02:30:00|644.53|641.73|644.23|641.43|644.53|641.73|644.14|641.34|0
1652927410000|2022-05-19 02:30:10|644.14|641.34|644.43|641.63|644.43|641.63|644.03|641.23|0
1652927420000|2022-05-19 02:30:20|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1652927440000|2022-05-19 02:30:40|644.53|641.73|644.33|641.53|644.53|641.73|644.33|641.53|0
1652927450000|2022-05-19 02:30:50|644.23|641.43|644.23|641.43|644.43|641.63|644.23|641.43|0
1652927460000|2022-05-19 02:31:00|644.33|641.53|644.33|641.53|644.33|641.53|644.33|641.53|0
1652927470000|2022-05-19 02:31:10|644.23|641.43|644.03|641.23|644.23|641.43|644.03|641.23|0
1652927480000|2022-05-19 02:31:20|644.14|641.34|644.23|641.43|644.23|641.43|644.03|641.23|0
1652927490000|2022-05-19 02:31:30|644.03|641.23|644.14|641.34|644.14|641.34|644.03|641.23|0
1652927500000|2022-05-19 02:31:40|644.03|641.23|644.03|641.23|644.03|641.23|644.03|641.23|0
1652927510000|2022-05-19 02:31:50|643.83|641.03|643.34|640.54|643.83|641.03|643.34|640.54|0
1652927520000|2022-05-19 02:32:00|643.44|640.64|643.64|640.84|643.64|640.84|643.44|640.64|0
1652927530000|2022-05-19 02:32:10|643.83|641.03|643.64|640.84|643.83|641.03|643.64|640.84|0
1652927540000|2022-05-19 02:32:20|643.44|640.64|643.64|640.84|643.64|640.84|643.44|640.64|0
1652927550000|2022-05-19 02:32:30|643.54|640.74|643.64|640.84|643.64|640.84|643.44|640.64|0
1652927570000|2022-05-19 02:32:50|643.44|640.64|643.24|640.44|643.44|640.64|643.24|640.44|0
1652927580000|2022-05-19 02:33:00|643.14|640.34|642.65|639.85|643.14|640.34|642.65|639.85|0
1652927590000|2022-05-19 02:33:10|642.45|639.65|642.05|639.25|642.45|639.65|642.05|639.25|0
1652927600000|2022-05-19 02:33:20|642.45|639.65|642.35|639.55|642.45|639.65|642.35|639.55|0
1652927610000|2022-05-19 02:33:30|642.45|639.65|642.45|639.65|642.45|639.65|642.35|639.55|0
1652927620000|2022-05-19 02:33:40|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1652927630000|2022-05-19 02:33:50|642.75|639.95|643.04|640.24|643.04|640.24|642.75|639.95|0
1652927640000|2022-05-19 02:34:00|643.14|640.34|643.04|640.24|643.14|640.34|643.04|640.24|0
1652927660000|2022-05-19 02:34:20|643.24|640.44|643.24|640.44|643.24|640.44|643.24|640.44|0
1652927670000|2022-05-19 02:34:30|643.04|640.24|643.04|640.24|643.04|640.24|643.04|640.24|0
1652927680000|2022-05-19 02:34:40|643.24|640.44|643.34|640.54|643.34|640.54|643.24|640.44|0
1652927690000|2022-05-19 02:34:50|643.24|640.44|642.95|640.15|643.34|640.54|642.95|640.15|0
1652927700000|2022-05-19 02:35:00|642.45|639.65|642.65|639.85|642.65|639.85|642.45|639.65|0
1652927710000|2022-05-19 02:35:10|642.84|640.04|643.04|640.24|643.04|640.24|642.84|640.04|0
1652927720000|2022-05-19 02:35:20|642.84|640.04|643.04|640.24|643.04|640.24|642.84|640.04|0
1652927730000|2022-05-19 02:35:30|642.95|640.15|643.04|640.24|643.04|640.24|642.95|640.15|0
1652927740000|2022-05-19 02:35:40|642.84|640.04|642.64|639.84|642.84|640.04|642.64|639.84|0
1652927750000|2022-05-19 02:35:50|642.45|639.65|642.45|639.65|642.45|639.65|642.45|639.65|0
1652927760000|2022-05-19 02:36:00|642.05|639.25|642.05|639.25|642.05|639.25|641.85|639.05|0
1652927770000|2022-05-19 02:36:10|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1652927780000|2022-05-19 02:36:20|642.35|639.55|642.25|639.45|642.45|639.65|642.25|639.45|0
1652927790000|2022-05-19 02:36:30|642.45|639.65|643.04|640.24|643.04|640.24|642.45|639.65|0
1652927800000|2022-05-19 02:36:40|642.84|640.04|642.84|640.04|642.84|640.04|642.84|640.04|0
1652927810000|2022-05-19 02:36:50|643.04|640.24|643.04|640.24|643.04|640.24|643.04|640.24|0
1652927820000|2022-05-19 02:37:00|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1652927840000|2022-05-19 02:37:20|642.45|639.65|642.45|639.65|642.45|639.65|642.45|639.65|0
1652927850000|2022-05-19 02:37:30|642.25|639.45|642.45|639.65|642.45|639.65|642.05|639.25|0
1652927870000|2022-05-19 02:37:50|642.64|639.84|642.45|639.65|642.84|640.04|642.45|639.65|0
1652927890000|2022-05-19 02:38:10|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1652927900000|2022-05-19 02:38:20|642.25|639.45|642.25|639.45|642.25|639.45|642.25|639.45|0
1652927910000|2022-05-19 02:38:30|642.45|639.65|641.96|639.16|642.45|639.65|641.85|639.05|0
1652927920000|2022-05-19 02:38:40|641.85|639.05|641.85|639.05|642.05|639.25|641.85|639.05|0
1652927930000|2022-05-19 02:38:50|641.46|638.66|641.46|638.66|641.46|638.66|641.46|638.66|0
1652927940000|2022-05-19 02:39:00|641.26|638.46|641.56|638.76|641.56|638.76|641.06|638.26|0
1652927950000|2022-05-19 02:39:10|641.65|638.85|641.65|638.85|641.85|639.05|641.65|638.85|0
1652927970000|2022-05-19 02:39:30|641.85|639.05|641.95|639.15|641.95|639.15|641.85|639.05|0
1652927980000|2022-05-19 02:39:40|642.05|639.25|641.65|638.85|642.05|639.25|641.46|638.66|0
1652927990000|2022-05-19 02:39:50|641.56|638.76|641.65|638.85|641.65|638.85|641.56|638.76|0
1652928000000|2022-05-19 02:40:00|642.05|639.25|642.05|639.25|642.05|639.25|641.65|638.85|0
1652928010000|2022-05-19 02:40:10|642.35|639.55|641.85|639.05|642.35|639.55|641.85|639.05|0
1652928030000|2022-05-19 02:40:30|641.65|638.85|641.46|638.66|641.65|638.85|641.46|638.66|0
1652928040000|2022-05-19 02:40:40|641.06|638.26|641.46|638.66|641.46|638.66|641.06|638.26|0
1652928050000|2022-05-19 02:40:50|640.77|637.97|640.86|638.06|640.86|638.06|640.66|637.86|0
1652928060000|2022-05-19 02:41:00|641.06|638.26|641.26|638.46|641.26|638.46|641.06|638.26|0
1652928070000|2022-05-19 02:41:10|641.06|638.26|640.27|637.47|641.06|638.26|640.27|637.47|0
1652928080000|2022-05-19 02:41:20|640.47|637.67|640.27|637.47|640.47|637.67|640.07|637.27|0
1652928090000|2022-05-19 02:41:30|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1652928100000|2022-05-19 02:41:40|640.27|637.47|640.27|637.47|640.47|637.67|640.27|637.47|0
1652928110000|2022-05-19 02:41:50|640.07|637.27|640.27|637.47|640.27|637.47|639.98|637.18|0
1652928120000|2022-05-19 02:42:00|639.68|636.88|639.68|636.88|639.68|636.88|639.68|636.88|0
1652928130000|2022-05-19 02:42:10|639.48|636.68|639.48|636.68|639.48|636.68|639.48|636.68|0
1652928140000|2022-05-19 02:42:20|639.28|636.48|639.08|636.28|639.28|636.48|639.08|636.28|0
1652928150000|2022-05-19 02:42:30|638.89|636.09|638.29|635.49|638.89|636.09|638.29|635.49|0
1652928160000|2022-05-19 02:42:40|638.49|635.69|638.69|635.89|638.69|635.89|638.49|635.69|0
1652928170000|2022-05-19 02:42:50|638.49|635.69|638.1|635.3|638.49|635.69|637.9|635.1|0
1652928180000|2022-05-19 02:43:00|638.29|635.49|637.9|635.1|638.4|635.6|637.9|635.1|0
1652928190000|2022-05-19 02:43:10|637.7|634.9|637.11|634.31|637.8|635|637.11|634.31|0
1652928200000|2022-05-19 02:43:20|636.72|633.92|636.91|634.11|636.91|634.11|636.72|633.92|0
1652928210000|2022-05-19 02:43:30|636.72|633.92|636.91|634.11|636.91|634.11|636.72|633.92|0
1652928220000|2022-05-19 02:43:40|636.72|633.92|636.91|634.11|636.91|634.11|636.72|633.92|0
1652928230000|2022-05-19 02:43:50|637.31|634.51|637.31|634.51|637.31|634.51|637.21|634.41|0
1652928240000|2022-05-19 02:44:00|636.91|634.11|637.21|634.41|637.31|634.51|636.91|634.11|0
1652928250000|2022-05-19 02:44:10|637.11|634.31|636.52|633.72|637.11|634.31|636.52|633.72|0
1652928260000|2022-05-19 02:44:20|636.12|633.32|636.42|633.62|636.42|633.62|636.12|633.32|0
1652928270000|2022-05-19 02:44:30|636.23|633.43|636.32|633.52|636.52|633.72|636.23|633.43|0
1652928280000|2022-05-19 02:44:40|636.12|633.32|636.32|633.52|636.32|633.52|636.12|633.32|0
1652928290000|2022-05-19 02:44:50|636.52|633.72|636.91|634.11|636.91|634.11|636.52|633.72|0
1652928300000|2022-05-19 02:45:00|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1652928310000|2022-05-19 02:45:10|636.32|633.52|636.32|633.52|636.52|633.72|636.32|633.52|0
1652928320000|2022-05-19 02:45:20|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1652928330000|2022-05-19 02:45:30|636.42|633.62|636.32|633.52|636.42|633.62|636.32|633.52|0
1652928340000|2022-05-19 02:45:40|635.93|633.13|635.73|632.93|635.93|633.13|635.73|632.93|0
1652928350000|2022-05-19 02:45:50|635.34|632.54|635.34|632.54|635.53|632.73|635.34|632.54|0
1652928360000|2022-05-19 02:46:00|635.14|632.34|634.94|632.14|635.14|632.34|634.55|631.75|0
1652928370000|2022-05-19 02:46:10|634.85|632.05|634.65|631.85|634.85|632.05|634.55|631.75|0
1652928380000|2022-05-19 02:46:20|634.45|631.65|634.55|631.75|634.55|631.75|634.15|631.35|0
1652928390000|2022-05-19 02:46:30|634.75|631.95|635.34|632.54|635.34|632.54|634.75|631.95|0
1652928400000|2022-05-19 02:46:40|635.53|632.73|635.73|632.93|635.73|632.93|635.34|632.54|0
1652928410000|2022-05-19 02:46:50|635.34|632.54|635.34|632.54|635.34|632.54|635.14|632.34|0
1652928420000|2022-05-19 02:47:00|635.53|632.73|635.34|632.54|635.53|632.73|635.34|632.54|0
1652928430000|2022-05-19 02:47:10|635.53|632.73|635.53|632.73|635.53|632.73|635.34|632.54|0
1652928440000|2022-05-19 02:47:20|635.44|632.64|635.53|632.73|635.53|632.73|635.44|632.64|0
1652928450000|2022-05-19 02:47:30|635.63|632.83|635.63|632.83|635.63|632.83|635.63|632.83|0
1652928460000|2022-05-19 02:47:40|635.93|633.13|635.63|632.83|635.93|633.13|635.63|632.83|0
1652928470000|2022-05-19 02:47:50|635.53|632.73|634.94|632.14|635.53|632.73|634.94|632.14|0
1652928480000|2022-05-19 02:48:00|635.04|632.24|635.04|632.24|635.04|632.24|635.04|632.24|0
1652928490000|2022-05-19 02:48:10|634.74|631.94|634.55|631.75|634.74|631.94|634.55|631.75|0
1652928500000|2022-05-19 02:48:20|634.74|631.94|634.94|632.14|634.94|632.14|634.74|631.94|0
1652928510000|2022-05-19 02:48:30|635.14|632.34|635.34|632.54|635.44|632.64|635.14|632.34|0
1652928520000|2022-05-19 02:48:40|635.44|632.64|635.73|632.93|635.73|632.93|635.44|632.64|0
1652928530000|2022-05-19 02:48:50|635.93|633.13|635.73|632.93|635.93|633.13|635.73|632.93|0
1652928540000|2022-05-19 02:49:00|635.53|632.73|635.73|632.93|635.73|632.93|635.53|632.73|0
1652928570000|2022-05-19 02:49:30|635.63|632.83|635.93|633.13|635.93|633.13|635.63|632.83|0
1652928580000|2022-05-19 02:49:40|636.12|633.32|636.52|633.72|636.52|633.72|635.93|633.13|0
1652928590000|2022-05-19 02:49:50|636.32|633.52|636.12|633.32|636.32|633.52|636.12|633.32|0
1652928600000|2022-05-19 02:50:00|636.03|633.23|636.32|633.52|636.32|633.52|636.03|633.23|0
1652928610000|2022-05-19 02:50:10|636.52|633.72|636.12|633.32|636.52|633.72|635.93|633.13|0
1652928620000|2022-05-19 02:50:20|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1652928630000|2022-05-19 02:50:30|636.22|633.42|636.12|633.32|636.22|633.42|635.53|632.73|0
1652928640000|2022-05-19 02:50:40|635.93|633.13|636.12|633.32|636.12|633.32|635.93|633.13|0
1652928650000|2022-05-19 02:50:50|635.93|633.13|635.93|633.13|635.93|633.13|635.73|632.93|0
1652928660000|2022-05-19 02:51:00|635.73|632.93|635.73|632.93|635.73|632.93|635.63|632.83|0
1652928670000|2022-05-19 02:51:10|635.63|632.83|635.53|632.73|635.73|632.93|635.53|632.73|0
1652928680000|2022-05-19 02:51:20|635.33|632.53|635.14|632.34|635.33|632.53|634.94|632.14|0
1652928690000|2022-05-19 02:51:30|635.33|632.53|635.33|632.53|635.53|632.73|635.33|632.53|0
1652928700000|2022-05-19 02:51:40|635.73|632.93|635.33|632.53|635.73|632.93|635.33|632.53|0
1652928710000|2022-05-19 02:51:50|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1652928720000|2022-05-19 02:52:00|635.73|632.93|635.63|632.83|635.73|632.93|635.63|632.83|0
1652928730000|2022-05-19 02:52:10|635.73|632.93|635.53|632.73|635.73|632.93|635.53|632.73|0
1652928740000|2022-05-19 02:52:20|635.73|632.93|635.73|632.93|635.73|632.93|635.53|632.73|0
1652928760000|2022-05-19 02:52:40|635.92|633.12|635.83|633.03|635.92|633.12|635.83|633.03|0
1652928770000|2022-05-19 02:52:50|635.92|633.12|635.33|632.53|635.92|633.12|635.33|632.53|0
1652928780000|2022-05-19 02:53:00|635.53|632.73|635.33|632.53|635.53|632.73|635.33|632.53|0
1652928790000|2022-05-19 02:53:10|635.53|632.73|635.14|632.34|635.53|632.73|634.94|632.14|0
1652928800000|2022-05-19 02:53:20|635.33|632.53|635.53|632.73|635.53|632.73|635.33|632.53|0
1652928810000|2022-05-19 02:53:30|635.63|632.83|635.73|632.93|635.73|632.93|635.53|632.73|0
1652928830000|2022-05-19 02:53:50|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1652928840000|2022-05-19 02:54:00|635.44|632.64|635.14|632.34|635.44|632.64|635.14|632.34|0
1652928850000|2022-05-19 02:54:10|634.85|632.05|634.74|631.94|634.85|632.05|634.74|631.94|0
1652928860000|2022-05-19 02:54:20|634.94|632.14|635.04|632.24|635.14|632.34|634.94|632.14|0
1652928870000|2022-05-19 02:54:30|635.14|632.34|635.33|632.53|635.33|632.53|635.14|632.34|0
1652928880000|2022-05-19 02:54:40|635.24|632.44|635.33|632.53|635.33|632.53|635.24|632.44|0
1652928900000|2022-05-19 02:55:00|635.14|632.34|635.14|632.34|635.14|632.34|635.14|632.34|0
1652928910000|2022-05-19 02:55:10|635.33|632.53|635.33|632.53|635.53|632.73|635.14|632.34|0
1652928920000|2022-05-19 02:55:20|635.04|632.24|634.94|632.14|635.04|632.24|634.94|632.14|0
1652928930000|2022-05-19 02:55:30|634.74|631.94|634.25|631.45|634.74|631.94|634.25|631.45|0
1652928940000|2022-05-19 02:55:40|634.55|631.75|635.14|632.34|635.14|632.34|634.55|631.75|0
1652928950000|2022-05-19 02:55:50|634.94|632.14|634.94|632.14|634.94|632.14|634.84|632.04|0
1652928960000|2022-05-19 02:56:00|634.55|631.75|634.74|631.94|634.94|632.14|634.55|631.75|0
1652928980000|2022-05-19 02:56:20|634.55|631.75|634.15|631.35|634.55|631.75|634.15|631.35|0
1652928990000|2022-05-19 02:56:30|634.55|631.75|634.55|631.75|634.55|631.75|634.55|631.75|0
1652929000000|2022-05-19 02:56:40|634.35|631.55|634.25|631.45|634.35|631.55|634.25|631.45|0
1652929010000|2022-05-19 02:56:50|634.35|631.55|634.15|631.35|634.55|631.75|634.15|631.35|0
1652929020000|2022-05-19 02:57:00|634.25|631.45|634.06|631.26|634.35|631.55|634.06|631.26|0
1652929030000|2022-05-19 02:57:10|633.95|631.15|633.56|630.76|633.95|631.15|633.56|630.76|0
1652929040000|2022-05-19 02:57:20|633.76|630.96|633.76|630.96|633.86|631.06|633.76|630.96|0
1652929050000|2022-05-19 02:57:30|633.95|631.15|633.66|630.86|633.95|631.15|633.66|630.86|0
1652929060000|2022-05-19 02:57:40|633.56|630.76|633.17|630.37|633.56|630.76|632.97|630.17|0
1652929070000|2022-05-19 02:57:50|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1652929080000|2022-05-19 02:58:00|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1652929090000|2022-05-19 02:58:10|633.07|630.27|633.17|630.37|633.27|630.47|633.07|630.27|0
1652929100000|2022-05-19 02:58:20|632.97|630.17|633.17|630.37|633.17|630.37|632.97|630.17|0
1652929120000|2022-05-19 02:58:40|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1652929130000|2022-05-19 02:58:50|633.17|630.37|633.36|630.56|633.36|630.56|633.17|630.37|0
1652929150000|2022-05-19 02:59:10|633.47|630.67|633.17|630.37|633.47|630.67|633.17|630.37|0
1652929160000|2022-05-19 02:59:20|632.97|630.17|632.77|629.97|632.97|630.17|632.77|629.97|0
1652929170000|2022-05-19 02:59:30|632.88|630.08|632.68|629.88|632.88|630.08|632.68|629.88|0
1652929180000|2022-05-19 02:59:40|632.58|629.78|632.77|629.97|632.77|629.97|632.58|629.78|0
1652929200000|2022-05-19 03:00:00|632.97|630.17|632.58|629.78|632.97|630.17|632.58|629.78|0
1652929220000|2022-05-19 03:00:20|632.38|629.58|632.38|629.58|632.38|629.58|632.29|629.49|0
1652929230000|2022-05-19 03:00:30|632.18|629.38|631.79|628.99|632.18|629.38|631.79|628.99|0
1652929240000|2022-05-19 03:00:40|631.6|628.8|631.6|628.8|631.79|628.99|631.6|628.8|0
1652929250000|2022-05-19 03:00:50|631.79|628.99|631.6|628.8|631.79|628.99|631.6|628.8|0
1652929260000|2022-05-19 03:01:00|631.79|628.99|631.99|629.19|631.99|629.19|631.79|628.99|0
1652929270000|2022-05-19 03:01:10|631.79|628.99|631.6|628.8|631.79|628.99|631.6|628.8|0
1652929280000|2022-05-19 03:01:20|631.79|628.99|631.79|628.99|631.99|629.19|631.79|628.99|0
1652929290000|2022-05-19 03:01:30|631.99|629.19|631.6|628.8|631.99|629.19|631.6|628.8|0
1652929320000|2022-05-19 03:02:00|631.79|628.99|631.79|628.99|631.79|628.99|631.6|628.8|0
1652929330000|2022-05-19 03:02:10|631.89|629.09|631.89|629.09|631.89|629.09|631.79|628.99|0
1652929340000|2022-05-19 03:02:20|631.99|629.19|632.18|629.38|632.18|629.38|631.99|629.19|0
1652929350000|2022-05-19 03:02:30|632.38|629.58|632.38|629.58|632.38|629.58|632.38|629.58|0
1652929360000|2022-05-19 03:02:40|632.18|629.38|632.38|629.58|632.38|629.58|632.18|629.38|0
1652929370000|2022-05-19 03:02:50|632.58|629.78|631.79|628.99|632.58|629.78|631.79|628.99|0
1652929380000|2022-05-19 03:03:00|631.99|629.19|631.79|628.99|631.99|629.19|631.79|628.99|0
1652929390000|2022-05-19 03:03:10|631.89|629.09|631.4|628.6|631.89|629.09|631.4|628.6|0
1652929400000|2022-05-19 03:03:20|631.59|628.79|631.79|628.99|631.79|628.99|631.59|628.79|0
1652929410000|2022-05-19 03:03:30|631.59|628.79|631.59|628.79|631.79|628.99|631.59|628.79|0
1652929420000|2022-05-19 03:03:40|631.7|628.9|631.59|628.79|631.7|628.9|631.59|628.79|0
1652929430000|2022-05-19 03:03:50|631.7|628.9|631.59|628.79|631.7|628.9|631.59|628.79|0
1652929440000|2022-05-19 03:04:00|631.79|628.99|631.7|628.9|631.99|629.19|631.7|628.9|0
1652929450000|2022-05-19 03:04:10|631.59|628.79|631.2|628.4|631.59|628.79|631.2|628.4|0
1652929460000|2022-05-19 03:04:20|631.3|628.5|631.01|628.21|631.3|628.5|631.01|628.21|0
1652929470000|2022-05-19 03:04:30|630.81|628.01|631.01|628.21|631.01|628.21|630.81|628.01|0
1652929480000|2022-05-19 03:04:40|630.61|627.81|630.61|627.81|630.81|628.01|630.61|627.81|0
1652929490000|2022-05-19 03:04:50|630.72|627.92|630.72|627.92|630.72|627.92|630.72|627.92|0
1652929500000|2022-05-19 03:05:00|630.61|627.81|630.81|628.01|630.81|628.01|630.61|627.81|0
1652929520000|2022-05-19 03:05:20|630.61|627.81|630.42|627.62|630.81|628.01|630.42|627.62|0
1652929530000|2022-05-19 03:05:30|630.22|627.42|630.02|627.22|630.22|627.42|630.02|627.22|0
1652929540000|2022-05-19 03:05:40|629.83|627.03|629.34|626.54|629.83|627.03|629.34|626.54|0
1652929550000|2022-05-19 03:05:50|629.24|626.44|629.44|626.64|629.44|626.64|629.24|626.44|0
1652929560000|2022-05-19 03:06:00|629.63|626.83|629.83|627.03|629.83|627.03|629.63|626.83|0
1652929570000|2022-05-19 03:06:10|629.63|626.83|629.44|626.64|629.63|626.83|629.44|626.64|0
1652929580000|2022-05-19 03:06:20|629.24|626.44|629.63|626.83|629.63|626.83|629.24|626.44|0
1652929590000|2022-05-19 03:06:30|629.44|626.64|629.04|626.24|629.63|626.83|629.04|626.24|0
1652929600000|2022-05-19 03:06:40|628.85|626.05|629.04|626.24|629.04|626.24|628.85|626.05|0
1652929610000|2022-05-19 03:06:50|629.24|626.44|629.24|626.44|629.24|626.44|629.15|626.35|0
1652929620000|2022-05-19 03:07:00|629.44|626.64|629.24|626.44|629.44|626.64|629.24|626.44|0
1652929630000|2022-05-19 03:07:10|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1652929640000|2022-05-19 03:07:20|628.95|626.15|629.04|626.24|629.04|626.24|628.95|626.15|0
1652929650000|2022-05-19 03:07:30|628.95|626.15|629.04|626.24|629.15|626.35|628.95|626.15|0
1652929660000|2022-05-19 03:07:40|629.24|626.44|629.63|626.83|629.63|626.83|629.24|626.44|0
1652929670000|2022-05-19 03:07:50|629.83|627.03|629.63|626.83|629.83|627.03|629.63|626.83|0
1652929680000|2022-05-19 03:08:00|629.44|626.64|630.02|627.22|630.02|627.22|629.44|626.64|0
1652929690000|2022-05-19 03:08:10|629.93|627.13|630.42|627.62|630.42|627.62|629.93|627.13|0
1652929700000|2022-05-19 03:08:20|630.61|627.81|630.81|628.01|630.81|628.01|630.42|627.62|0
1652929710000|2022-05-19 03:08:30|630.61|627.81|630.71|627.91|630.71|627.91|630.61|627.81|0
1652929720000|2022-05-19 03:08:40|630.81|628.01|631.4|628.6|631.59|628.79|630.81|628.01|0
1652929730000|2022-05-19 03:08:50|631|628.2|630.91|628.11|631.2|628.4|630.91|628.11|0
1652929740000|2022-05-19 03:09:00|630.81|628.01|629.63|626.83|630.81|628.01|629.63|626.83|0
1652929750000|2022-05-19 03:09:10|629.83|627.03|630.13|627.33|630.13|627.33|629.83|627.03|0
1652929760000|2022-05-19 03:09:20|630.02|627.22|629.63|626.83|630.02|627.22|629.63|626.83|0
1652929770000|2022-05-19 03:09:30|629.83|627.03|629.83|627.03|629.93|627.13|629.83|627.03|0
1652929780000|2022-05-19 03:09:40|630.22|627.42|630.32|627.52|630.32|627.52|630.13|627.33|0
1652929790000|2022-05-19 03:09:50|630.42|627.62|630.61|627.81|630.61|627.81|630.42|627.62|0
1652929800000|2022-05-19 03:10:00|630.81|628.01|630.91|628.11|630.91|628.11|630.81|628.01|0
1652929810000|2022-05-19 03:10:10|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1652929820000|2022-05-19 03:10:20|630.91|628.11|631|628.2|631.2|628.4|630.91|628.11|0
1652929830000|2022-05-19 03:10:30|631.4|628.6|631.4|628.6|631.4|628.6|631.4|628.6|0
1652929840000|2022-05-19 03:10:40|631.2|628.4|631.4|628.6|631.4|628.6|631.2|628.4|0
1652929850000|2022-05-19 03:10:50|631.2|628.4|631.2|628.4|631.2|628.4|631.11|628.31|0
1652929860000|2022-05-19 03:11:00|631.4|628.6|631.2|628.4|631.4|628.6|631.2|628.4|0
1652929870000|2022-05-19 03:11:10|631.3|628.5|631.11|628.31|631.3|628.5|631.11|628.31|0
1652929880000|2022-05-19 03:11:20|631.4|628.6|631.4|628.6|631.59|628.79|631.4|628.6|0
1652929890000|2022-05-19 03:11:30|631.59|628.79|631.4|628.6|631.59|628.79|631.4|628.6|0
1652929900000|2022-05-19 03:11:40|631.3|628.5|631.59|628.79|631.59|628.79|631.3|628.5|0
1652929910000|2022-05-19 03:11:50|631.5|628.7|631.4|628.6|631.5|628.7|631.4|628.6|0
1652929920000|2022-05-19 03:12:00|631.59|628.79|631.59|628.79|631.59|628.79|631.59|628.79|0
1652929930000|2022-05-19 03:12:10|631.69|628.89|631.59|628.79|631.69|628.89|631.4|628.6|0
1652929940000|2022-05-19 03:12:20|630.72|627.92|630.92|628.12|630.92|628.12|630.72|627.92|0
1652929950000|2022-05-19 03:12:30|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1652929960000|2022-05-19 03:12:40|631.69|628.89|631.79|628.99|631.79|628.99|631.69|628.89|0
1652929980000|2022-05-19 03:13:00|631.59|628.79|631.59|628.79|631.79|628.99|631.59|628.79|0
1652929990000|2022-05-19 03:13:10|631.4|628.6|631.4|628.6|631.5|628.7|631.4|628.6|0
1652930000000|2022-05-19 03:13:20|631.5|628.7|631.98|629.18|631.98|629.18|631.5|628.7|0
1652930010000|2022-05-19 03:13:30|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1652930020000|2022-05-19 03:13:40|631.59|628.79|631.69|628.89|631.79|628.99|631.59|628.79|0
1652930030000|2022-05-19 03:13:50|631.59|628.79|631.98|629.18|631.98|629.18|631.59|628.79|0
1652930040000|2022-05-19 03:14:00|631.89|629.09|632.38|629.58|632.38|629.58|631.89|629.09|0
1652930050000|2022-05-19 03:14:10|632.57|629.77|632.97|630.17|632.97|630.17|632.57|629.77|0
1652930060000|2022-05-19 03:14:20|632.57|629.77|632.57|629.77|632.57|629.77|632.48|629.68|0
1652930070000|2022-05-19 03:14:30|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1652930080000|2022-05-19 03:14:40|632.97|630.17|632.38|629.58|632.97|630.17|632.38|629.58|0
1652930090000|2022-05-19 03:14:50|632.18|629.38|632.38|629.58|632.38|629.58|632.18|629.38|0
1652930100000|2022-05-19 03:15:00|632.57|629.77|632.57|629.77|632.57|629.77|632.57|629.77|0
1652930110000|2022-05-19 03:15:10|632.48|629.68|632.57|629.77|632.57|629.77|632.48|629.68|0
1652930120000|2022-05-19 03:15:20|632.77|629.97|632.77|629.97|632.87|630.07|632.77|629.97|0
1652930130000|2022-05-19 03:15:30|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1652930140000|2022-05-19 03:15:40|632.77|629.97|632.97|630.17|632.97|630.17|632.77|629.97|0
1652930150000|2022-05-19 03:15:50|633.07|630.27|632.97|630.17|633.16|630.36|632.97|630.17|0
1652930160000|2022-05-19 03:16:00|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1652930180000|2022-05-19 03:16:20|632.87|630.07|632.77|629.97|632.97|630.17|632.77|629.97|0
1652930190000|2022-05-19 03:16:30|632.87|630.07|632.77|629.97|632.87|630.07|632.77|629.97|0
1652930200000|2022-05-19 03:16:40|632.97|630.17|632.97|630.17|632.97|630.17|632.97|630.17|0
1652930210000|2022-05-19 03:16:50|633.07|630.27|632.97|630.17|633.07|630.27|632.97|630.17|0
1652930220000|2022-05-19 03:17:00|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1652930240000|2022-05-19 03:17:20|633.36|630.56|633.56|630.76|633.56|630.76|633.36|630.56|0
1652930250000|2022-05-19 03:17:30|633.36|630.56|633.36|630.56|633.36|630.56|633.36|630.56|0
1652930260000|2022-05-19 03:17:40|633.16|630.36|633.16|630.36|633.16|630.36|632.97|630.17|0
1652930270000|2022-05-19 03:17:50|632.97|630.17|633.36|630.56|633.36|630.56|632.97|630.17|0
1652930280000|2022-05-19 03:18:00|632.97|630.17|632.77|629.97|632.97|630.17|632.77|629.97|0
1652930290000|2022-05-19 03:18:10|632.57|629.77|632.77|629.97|632.77|629.97|632.57|629.77|0
1652930300000|2022-05-19 03:18:20|632.87|630.07|632.97|630.17|632.97|630.17|632.87|630.07|0
1652930310000|2022-05-19 03:18:30|633.16|630.36|632.97|630.17|633.16|630.36|632.97|630.17|0
1652930320000|2022-05-19 03:18:40|633.16|630.36|632.97|630.17|633.16|630.36|632.97|630.17|0
1652930360000|2022-05-19 03:19:20|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1652930370000|2022-05-19 03:19:30|633.36|630.56|633.36|630.56|633.36|630.56|633.36|630.56|0
1652930390000|2022-05-19 03:19:50|633.16|630.36|633.16|630.36|633.16|630.36|632.97|630.17|0
1652930400000|2022-05-19 03:20:00|632.97|630.17|632.57|629.77|632.97|630.17|632.57|629.77|0
1652930420000|2022-05-19 03:20:20|632.38|629.58|631.98|629.18|632.38|629.58|631.79|628.99|0
1652930430000|2022-05-19 03:20:30|631.79|628.99|631.79|628.99|631.79|628.99|631.59|628.79|0
1652930440000|2022-05-19 03:20:40|631.98|629.18|632.18|629.38|632.18|629.38|631.98|629.18|0
1652930450000|2022-05-19 03:20:50|631.98|629.18|631.79|628.99|631.98|629.18|631.79|628.99|0
1652930460000|2022-05-19 03:21:00|631.39|628.59|631.39|628.59|631.39|628.59|631.39|628.59|0
1652930470000|2022-05-19 03:21:10|631.59|628.79|631.79|628.99|631.79|628.99|631.59|628.79|0
1652930480000|2022-05-19 03:21:20|631.98|629.18|631.79|628.99|631.98|629.18|631.79|628.99|0
1652930490000|2022-05-19 03:21:30|632.18|629.38|632.08|629.28|632.18|629.38|632.08|629.28|0
1652930500000|2022-05-19 03:21:40|631.98|629.18|631.98|629.18|631.98|629.18|631.89|629.09|0
1652930510000|2022-05-19 03:21:50|632.18|629.38|632.18|629.38|632.18|629.38|632.18|629.38|0
1652930520000|2022-05-19 03:22:00|632.38|629.58|632.18|629.38|632.38|629.58|631.98|629.18|0
1652930530000|2022-05-19 03:22:10|632.38|629.58|632.38|629.58|632.38|629.58|632.18|629.38|0
1652930540000|2022-05-19 03:22:20|632.37|629.57|632.48|629.68|632.48|629.68|632.18|629.38|0
1652930550000|2022-05-19 03:22:30|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1652930560000|2022-05-19 03:22:40|632.96|630.16|633.36|630.56|633.36|630.56|632.96|630.16|0
1652930570000|2022-05-19 03:22:50|633.55|630.75|633.55|630.75|633.55|630.75|633.36|630.56|0
1652930580000|2022-05-19 03:23:00|633.36|630.56|633.16|630.36|633.36|630.56|633.16|630.36|0
1652930590000|2022-05-19 03:23:10|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1652930600000|2022-05-19 03:23:20|632.77|629.97|632.67|629.87|632.77|629.97|632.57|629.77|0
1652930610000|2022-05-19 03:23:30|632.57|629.77|632.48|629.68|632.57|629.77|632.48|629.68|0
1652930620000|2022-05-19 03:23:40|632.18|629.38|632.08|629.28|632.18|629.38|632.08|629.28|0
1652930630000|2022-05-19 03:23:50|631.79|628.99|631.98|629.18|631.98|629.18|631.79|628.99|0
1652930640000|2022-05-19 03:24:00|631.79|628.99|632.37|629.57|632.57|629.77|631.79|628.99|0
1652930650000|2022-05-19 03:24:10|632.18|629.38|629.63|626.83|632.18|629.38|629.63|626.83|0
1652930660000|2022-05-19 03:24:20|628.65|625.85|627.67|624.87|628.65|625.85|627.28|624.48|0
1652930670000|2022-05-19 03:24:30|626.69|623.89|626.3|623.5|626.69|623.89|625.81|623.01|0
1652930680000|2022-05-19 03:24:40|626.89|624.09|627.08|624.28|627.08|624.28|626.69|623.89|0
1652930690000|2022-05-19 03:24:50|626.99|624.19|626.99|624.19|627.08|624.28|626.89|624.09|0
1652930700000|2022-05-19 03:25:00|627.08|624.28|627.08|624.28|627.08|624.28|626.69|623.89|0
1652930710000|2022-05-19 03:25:10|626.49|623.69|626.2|623.4|626.69|623.89|626.2|623.4|0
1652930720000|2022-05-19 03:25:20|626.1|623.3|626.1|623.3|626.1|623.3|625.91|623.11|0
1652930730000|2022-05-19 03:25:30|625.91|623.11|625.91|623.11|625.91|623.11|625.71|622.91|0
1652930740000|2022-05-19 03:25:40|625.71|622.91|625.81|623.01|625.91|623.11|625.71|622.91|0
1652930750000|2022-05-19 03:25:50|625.71|622.91|624.73|621.93|625.71|622.91|624.73|621.93|0
1652930760000|2022-05-19 03:26:00|625.13|622.33|624.34|621.54|625.32|622.52|624.34|621.54|0
1652930770000|2022-05-19 03:26:10|624.93|622.13|625.42|622.62|625.52|622.72|624.93|622.13|0
1652930780000|2022-05-19 03:26:20|624.93|622.13|625.13|622.33|625.13|622.33|624.93|622.13|0
1652930790000|2022-05-19 03:26:30|625.32|622.52|625.52|622.72|625.52|622.72|625.32|622.52|0
1652930800000|2022-05-19 03:26:40|625.62|622.82|625.71|622.91|625.71|622.91|625.52|622.72|0
1652930810000|2022-05-19 03:26:50|625.91|623.11|626.3|623.5|626.3|623.5|625.91|623.11|0
1652930820000|2022-05-19 03:27:00|626.1|623.3|625.91|623.11|626.1|623.3|625.71|622.91|0
1652930830000|2022-05-19 03:27:10|626.01|623.21|626.59|623.79|626.59|623.79|626.01|623.21|0
1652930840000|2022-05-19 03:27:20|626.3|623.5|626.3|623.5|626.3|623.5|626.2|623.4|0
1652930850000|2022-05-19 03:27:30|626.49|623.69|626.69|623.89|626.69|623.89|626.49|623.69|0
1652930860000|2022-05-19 03:27:40|627.08|624.28|626.99|624.19|627.08|624.28|626.99|624.19|0
1652930870000|2022-05-19 03:27:50|627.08|624.28|627.47|624.67|627.47|624.67|627.08|624.28|0
1652930880000|2022-05-19 03:28:00|627.77|624.97|627.86|625.06|627.86|625.06|627.77|624.97|0
1652930890000|2022-05-19 03:28:10|627.47|624.67|626.59|623.79|627.47|624.67|626.59|623.79|0
1652930900000|2022-05-19 03:28:20|626.69|623.89|627.28|624.48|627.28|624.48|626.69|623.89|0
1652930910000|2022-05-19 03:28:30|627.47|624.67|628.06|625.26|628.06|625.26|627.28|624.48|0
1652930920000|2022-05-19 03:28:40|627.96|625.16|627.67|624.87|627.96|625.16|627.67|624.87|0
1652930930000|2022-05-19 03:28:50|627.86|625.06|627.08|624.28|627.96|625.16|626.49|623.69|0
1652930940000|2022-05-19 03:29:00|626.59|623.79|627.38|624.58|627.38|624.58|626.59|623.79|0
1652930950000|2022-05-19 03:29:10|627.47|624.67|627.47|624.67|627.47|624.67|627.38|624.58|0
1652930960000|2022-05-19 03:29:20|627.38|624.58|627.08|624.28|627.38|624.58|627.08|624.28|0
1652930970000|2022-05-19 03:29:30|627.28|624.48|627.27|624.47|627.47|624.67|627.27|624.47|0
1652930980000|2022-05-19 03:29:40|627.47|624.67|627.86|625.06|627.86|625.06|627.47|624.67|0
1652930990000|2022-05-19 03:29:50|627.67|624.87|627.67|624.87|627.77|624.97|627.67|624.87|0
1652931000000|2022-05-19 03:30:00|627.57|624.77|627.47|624.67|627.57|624.77|627.47|624.67|0
1652931010000|2022-05-19 03:30:10|627.67|624.87|627.77|624.97|627.86|625.06|627.67|624.87|0
1652931020000|2022-05-19 03:30:20|627.86|625.06|628.25|625.45|628.25|625.45|627.86|625.06|0
1652931030000|2022-05-19 03:30:30|628.45|625.65|628.45|625.65|628.45|625.65|628.25|625.45|0
1652931040000|2022-05-19 03:30:40|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1652931050000|2022-05-19 03:30:50|628.55|625.75|628.45|625.65|628.55|625.75|628.45|625.65|0
1652931060000|2022-05-19 03:31:00|628.25|625.45|628.06|625.26|628.25|625.45|628.06|625.26|0
1652931070000|2022-05-19 03:31:10|627.86|625.06|628.25|625.45|628.25|625.45|627.86|625.06|0
1652931080000|2022-05-19 03:31:20|628.06|625.26|627.57|624.77|628.06|625.26|627.57|624.77|0
1652931090000|2022-05-19 03:31:30|627.67|624.87|628.25|625.45|628.25|625.45|627.67|624.87|0
1652931100000|2022-05-19 03:31:40|628.06|625.26|627.67|624.87|628.06|625.26|627.67|624.87|0
1652931110000|2022-05-19 03:31:50|627.77|624.97|627.86|625.06|627.86|625.06|627.67|624.87|0
1652931120000|2022-05-19 03:32:00|627.67|624.87|627.67|624.87|627.67|624.87|627.47|624.67|0
1652931130000|2022-05-19 03:32:10|627.47|624.67|627.67|624.87|627.67|624.87|627.27|624.47|0
1652931140000|2022-05-19 03:32:20|627.86|625.06|628.06|625.26|628.06|625.26|627.86|625.06|0
1652931150000|2022-05-19 03:32:30|627.86|625.06|627.96|625.16|627.96|625.16|627.67|624.87|0
1652931160000|2022-05-19 03:32:40|627.86|625.06|627.86|625.06|628.06|625.26|627.86|625.06|0
1652931170000|2022-05-19 03:32:50|628.06|625.26|628.06|625.26|628.06|625.26|627.86|625.06|0
1652931180000|2022-05-19 03:33:00|627.86|625.06|628.64|625.84|628.64|625.84|627.86|625.06|0
1652931190000|2022-05-19 03:33:10|628.75|625.95|628.55|625.75|628.84|626.04|628.55|625.75|0
1652931200000|2022-05-19 03:33:20|628.75|625.95|628.84|626.04|629.04|626.24|628.75|625.95|0
1652931220000|2022-05-19 03:33:40|628.64|625.84|628.64|625.84|628.64|625.84|628.45|625.65|0
1652931230000|2022-05-19 03:33:50|628.84|626.04|628.84|626.04|628.84|626.04|628.84|626.04|0
1652931240000|2022-05-19 03:34:00|628.75|625.95|628.64|625.84|628.75|625.95|628.64|625.84|0
1652931250000|2022-05-19 03:34:10|628.75|625.95|628.84|626.04|628.84|626.04|628.75|625.95|0
1652931260000|2022-05-19 03:34:20|628.64|625.84|628.84|626.04|628.84|626.04|628.64|625.84|0
1652931270000|2022-05-19 03:34:30|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1652931280000|2022-05-19 03:34:40|628.84|626.04|629.04|626.24|629.04|626.24|628.84|626.04|0
1652931290000|2022-05-19 03:34:50|629.23|626.43|629.43|626.63|629.43|626.63|629.23|626.43|0
1652931300000|2022-05-19 03:35:00|629.14|626.34|629.23|626.43|629.53|626.73|629.14|626.34|0
1652931310000|2022-05-19 03:35:10|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1652931320000|2022-05-19 03:35:20|629.43|626.63|629.23|626.43|629.43|626.63|629.23|626.43|0
1652931330000|2022-05-19 03:35:30|629.04|626.24|628.64|625.84|629.04|626.24|628.64|625.84|0
1652931340000|2022-05-19 03:35:40|628.25|625.45|628.25|625.45|628.25|625.45|628.25|625.45|0
1652931350000|2022-05-19 03:35:50|628.35|625.55|627.66|624.86|628.35|625.55|627.66|624.86|0
1652931360000|2022-05-19 03:36:00|627.77|624.97|627.77|624.97|627.86|625.06|627.77|624.97|0
1652931370000|2022-05-19 03:36:10|627.66|624.86|627.86|625.06|627.86|625.06|627.66|624.86|0
1652931380000|2022-05-19 03:36:20|628.06|625.26|627.86|625.06|628.06|625.26|627.66|624.86|0
1652931390000|2022-05-19 03:36:30|627.77|624.97|627.66|624.86|628.06|625.26|627.66|624.86|0
1652931400000|2022-05-19 03:36:40|627.57|624.77|627.57|624.77|627.66|624.86|627.47|624.67|0
1652931410000|2022-05-19 03:36:50|627.66|624.86|627.47|624.67|627.66|624.86|627.47|624.67|0
1652931420000|2022-05-19 03:37:00|627.08|624.28|627.08|624.28|627.08|624.28|626.98|624.18|0
1652931430000|2022-05-19 03:37:10|626.88|624.08|626.88|624.08|627.08|624.28|626.88|624.08|0
1652931440000|2022-05-19 03:37:20|627.08|624.28|626.49|623.69|627.08|624.28|626.49|623.69|0
1652931450000|2022-05-19 03:37:30|626.69|623.89|626.01|623.21|626.69|623.89|626.01|623.21|0
1652931460000|2022-05-19 03:37:40|626.1|623.3|625.9|623.1|626.2|623.4|625.9|623.1|0
1652931470000|2022-05-19 03:37:50|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1652931480000|2022-05-19 03:38:00|626.49|623.69|626.88|624.08|626.88|624.08|626.49|623.69|0
1652931490000|2022-05-19 03:38:10|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1652931500000|2022-05-19 03:38:20|627.77|624.97|628.55|625.75|628.55|625.75|627.66|624.86|0
1652931510000|2022-05-19 03:38:30|628.25|625.45|628.06|625.26|628.25|625.45|627.77|624.97|0
1652931520000|2022-05-19 03:38:40|628.25|625.45|627.86|625.06|628.25|625.45|627.86|625.06|0
1652931530000|2022-05-19 03:38:50|628.06|625.26|627.77|624.97|628.64|625.84|627.47|624.67|0
1652931540000|2022-05-19 03:39:00|628.25|625.45|628.25|625.45|628.45|625.65|628.25|625.45|0
1652931550000|2022-05-19 03:39:10|628.64|625.84|627.66|624.86|628.64|625.84|627.66|624.86|0
1652931560000|2022-05-19 03:39:20|627.86|625.06|627.86|625.06|627.86|625.06|627.66|624.86|0
1652931570000|2022-05-19 03:39:30|628.45|625.65|628.06|625.26|628.45|625.65|627.86|625.06|0
1652931580000|2022-05-19 03:39:40|628.74|625.94|627.86|625.06|628.74|625.94|627.86|625.06|0
1652931590000|2022-05-19 03:39:50|628.45|625.65|627.47|624.67|628.45|625.65|627.47|624.67|0
1652931600000|2022-05-19 03:40:00|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1652931610000|2022-05-19 03:40:10|626.88|624.08|626.1|623.3|627.08|624.28|626.1|623.3|0
1652931620000|2022-05-19 03:40:20|626.68|623.88|626.29|623.49|626.68|623.88|626.29|623.49|0
1652931630000|2022-05-19 03:40:30|625.51|622.71|625.9|623.1|625.9|623.1|625.51|622.71|0
1652931640000|2022-05-19 03:40:40|625.51|622.71|625.51|622.71|625.51|622.71|625.12|622.32|0
1652931650000|2022-05-19 03:40:50|625.42|622.62|625.12|622.32|625.51|622.71|625.12|622.32|0
1652931660000|2022-05-19 03:41:00|625.32|622.52|624.44|621.64|625.32|622.52|624.44|621.64|0
1652931670000|2022-05-19 03:41:10|624.34|621.54|623.75|620.95|624.34|621.54|623.75|620.95|0
1652931680000|2022-05-19 03:41:20|623.95|621.15|624.64|621.84|624.64|621.84|623.95|621.15|0
1652931690000|2022-05-19 03:41:30|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1652931700000|2022-05-19 03:41:40|625.22|622.42|625.32|622.52|625.32|622.52|625.22|622.42|0
1652931710000|2022-05-19 03:41:50|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1652931720000|2022-05-19 03:42:00|625.71|622.91|626.88|624.08|626.88|624.08|625.71|622.91|0
1652931730000|2022-05-19 03:42:10|627.08|624.28|627.27|624.47|627.27|624.47|627.08|624.28|0
1652931740000|2022-05-19 03:42:20|627.47|624.67|626.88|624.08|627.47|624.67|626.88|624.08|0
1652931750000|2022-05-19 03:42:30|626.68|623.88|627.27|624.47|627.27|624.47|626.68|623.88|0
1652931760000|2022-05-19 03:42:40|626.88|624.08|627.08|624.28|627.08|624.28|626.88|624.08|0
1652931770000|2022-05-19 03:42:50|627.27|624.47|626.68|623.88|627.66|624.86|626.68|623.88|0
1652931780000|2022-05-19 03:43:00|626.49|623.69|626.88|624.08|626.88|624.08|626.49|623.69|0
1652931790000|2022-05-19 03:43:10|626.68|623.88|626.88|624.08|626.88|624.08|626.68|623.88|0
1652931800000|2022-05-19 03:43:20|627.27|624.47|627.18|624.38|627.27|624.47|627.18|624.38|0
1652931810000|2022-05-19 03:43:30|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1652931820000|2022-05-19 03:43:40|627.27|624.47|627.47|624.67|627.47|624.67|627.27|624.47|0
1652931830000|2022-05-19 03:43:50|627.66|624.86|627.47|624.67|627.66|624.86|627.47|624.67|0
1652931840000|2022-05-19 03:44:00|627.66|624.86|627.86|625.06|627.86|625.06|627.66|624.86|0
1652931850000|2022-05-19 03:44:10|627.47|624.67|626.88|624.08|627.47|624.67|626.88|624.08|0
1652931860000|2022-05-19 03:44:20|626.79|623.99|625.32|622.52|626.79|623.99|625.32|622.52|0
1652931870000|2022-05-19 03:44:30|625.71|622.91|625.61|622.81|625.71|622.91|625.32|622.52|0
1652931880000|2022-05-19 03:44:40|625.71|622.91|625.71|622.91|625.71|622.91|625.51|622.71|0
1652931890000|2022-05-19 03:44:50|626.1|623.3|626.39|623.59|626.39|623.59|626.1|623.3|0
1652931900000|2022-05-19 03:45:00|626.29|623.49|626.88|624.08|626.88|624.08|626.29|623.49|0
1652931910000|2022-05-19 03:45:10|626.79|623.99|626.68|623.88|626.88|624.08|626.68|623.88|0
1652931920000|2022-05-19 03:45:20|626.49|623.69|626.68|623.88|626.68|623.88|626.49|623.69|0
1652931930000|2022-05-19 03:45:30|626.1|623.3|625.71|622.91|626.1|623.3|625.71|622.91|0
1652931940000|2022-05-19 03:45:40|625.9|623.1|625.12|622.32|625.9|623.1|625.12|622.32|0
1652931950000|2022-05-19 03:45:50|625.31|622.51|624.73|621.93|625.31|622.51|624.73|621.93|0
1652931960000|2022-05-19 03:46:00|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1652931970000|2022-05-19 03:46:10|625.22|622.42|625.31|622.51|625.31|622.51|625.12|622.32|0
1652931980000|2022-05-19 03:46:20|625.12|622.32|624.92|622.12|625.12|622.32|624.92|622.12|0
1652931990000|2022-05-19 03:46:30|624.73|621.93|624.34|621.54|624.73|621.93|624.34|621.54|0
1652932000000|2022-05-19 03:46:40|624.73|621.93|624.63|621.83|624.73|621.93|624.53|621.73|0
1652932010000|2022-05-19 03:46:50|624.34|621.54|624.34|621.54|624.53|621.73|624.34|621.54|0
1652932020000|2022-05-19 03:47:00|624.14|621.34|624.14|621.34|624.14|621.34|624.05|621.25|0
1652932030000|2022-05-19 03:47:10|624.34|621.54|624.73|621.93|624.73|621.93|624.34|621.54|0
1652932040000|2022-05-19 03:47:20|624.92|622.12|624.92|622.12|624.92|622.12|624.92|622.12|0
1652932050000|2022-05-19 03:47:30|625.03|622.23|624.92|622.12|625.03|622.23|624.92|622.12|0
1652932060000|2022-05-19 03:47:40|625.12|622.32|624.92|622.12|625.12|622.32|624.92|622.12|0
1652932070000|2022-05-19 03:47:50|625.03|622.23|625.12|622.32|625.12|622.32|624.92|622.12|0
1652932080000|2022-05-19 03:48:00|625.22|622.42|624.73|621.93|625.42|622.62|624.73|621.93|0
1652932090000|2022-05-19 03:48:10|623.95|621.15|623.95|621.15|623.95|621.15|623.85|621.05|0
1652932100000|2022-05-19 03:48:20|623.85|621.05|623.75|620.95|623.95|621.15|623.75|620.95|0
1652932110000|2022-05-19 03:48:30|623.85|621.05|623.75|620.95|623.85|621.05|623.75|620.95|0
1652932120000|2022-05-19 03:48:40|623.85|621.05|624.34|621.54|624.34|621.54|623.85|621.05|0
1652932130000|2022-05-19 03:48:50|624.24|621.44|624.53|621.73|624.53|621.73|624.14|621.34|0
1652932140000|2022-05-19 03:49:00|624.34|621.54|624.73|621.93|624.73|621.93|624.34|621.54|0
1652932150000|2022-05-19 03:49:10|624.34|621.54|624.34|621.54|624.34|621.54|624.05|621.25|0
1652932160000|2022-05-19 03:49:20|623.75|620.95|623.75|620.95|623.75|620.95|623.75|620.95|0
1652932170000|2022-05-19 03:49:30|623.95|621.15|623.95|621.15|623.95|621.15|623.95|621.15|0
1652932180000|2022-05-19 03:49:40|624.05|621.25|623.95|621.15|624.14|621.34|623.95|621.15|0
1652932190000|2022-05-19 03:49:50|624.14|621.34|623.95|621.15|624.14|621.34|623.95|621.15|0
1652932200000|2022-05-19 03:50:00|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1652932210000|2022-05-19 03:50:10|623.75|620.95|623.75|620.95|623.75|620.95|623.75|620.95|0
1652932220000|2022-05-19 03:50:20|623.56|620.76|623.56|620.76|623.56|620.76|623.36|620.56|0
1652932230000|2022-05-19 03:50:30|623.75|620.95|624.53|621.73|624.53|621.73|623.75|620.95|0
1652932240000|2022-05-19 03:50:40|624.34|621.54|623.75|620.95|624.34|621.54|623.75|620.95|0
1652932250000|2022-05-19 03:50:50|623.95|621.15|623.95|621.15|624.14|621.34|623.95|621.15|0
1652932260000|2022-05-19 03:51:00|624.14|621.34|624.53|621.73|624.53|621.73|624.14|621.34|0
1652932270000|2022-05-19 03:51:10|624.44|621.64|624.83|622.03|624.83|622.03|624.44|621.64|0
1652932280000|2022-05-19 03:51:20|624.92|622.12|624.53|621.73|624.92|622.12|624.44|621.64|0
1652932290000|2022-05-19 03:51:30|624.73|621.93|624.53|621.73|624.73|621.93|624.53|621.73|0
1652932300000|2022-05-19 03:51:40|624.44|621.64|624.34|621.54|624.53|621.73|624.34|621.54|0
1652932310000|2022-05-19 03:51:50|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1652932320000|2022-05-19 03:52:00|624.83|622.03|624.92|622.12|624.92|622.12|624.83|622.03|0
1652932330000|2022-05-19 03:52:10|625.12|622.32|625.9|623.1|625.9|623.1|625.12|622.32|0
1652932340000|2022-05-19 03:52:20|625.7|622.9|625.22|622.42|625.7|622.9|625.22|622.42|0
1652932350000|2022-05-19 03:52:30|625.31|622.51|625.7|622.9|625.7|622.9|625.31|622.51|0
1652932360000|2022-05-19 03:52:40|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1652932370000|2022-05-19 03:52:50|625.9|623.1|625.9|623.1|626.09|623.29|625.9|623.1|0
1652932380000|2022-05-19 03:53:00|626|623.2|626.29|623.49|626.29|623.49|626|623.2|0
1652932390000|2022-05-19 03:53:10|626.09|623.29|625.9|623.1|626.09|623.29|625.9|623.1|0
1652932400000|2022-05-19 03:53:20|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652932410000|2022-05-19 03:53:30|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1652932420000|2022-05-19 03:53:40|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1652932430000|2022-05-19 03:53:50|626.59|623.79|626.29|623.49|626.59|623.79|626.29|623.49|0
1652932440000|2022-05-19 03:54:00|625.7|622.9|626.29|623.49|626.29|623.49|625.7|622.9|0
1652932450000|2022-05-19 03:54:10|626.49|623.69|626.29|623.49|626.49|623.69|626.29|623.49|0
1652932470000|2022-05-19 03:54:30|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652932480000|2022-05-19 03:54:40|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1652932490000|2022-05-19 03:54:50|626.2|623.4|626.2|623.4|626.49|623.69|626.09|623.29|0
1652932500000|2022-05-19 03:55:00|625.9|623.1|625.51|622.71|625.9|623.1|625.51|622.71|0
1652932510000|2022-05-19 03:55:10|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1652932520000|2022-05-19 03:55:20|625.51|622.71|625.7|622.9|625.7|622.9|625.51|622.71|0
1652932530000|2022-05-19 03:55:30|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1652932540000|2022-05-19 03:55:40|625.12|622.32|625.12|622.32|625.12|622.32|624.92|622.12|0
1652932550000|2022-05-19 03:55:50|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1652932560000|2022-05-19 03:56:00|625.12|622.32|624.92|622.12|625.12|622.32|624.92|622.12|0
1652932570000|2022-05-19 03:56:10|625.12|622.32|624.73|621.93|625.12|622.32|624.73|621.93|0
1652932580000|2022-05-19 03:56:20|624.92|622.12|625.31|622.51|625.31|622.51|624.92|622.12|0
1652932590000|2022-05-19 03:56:30|625.41|622.61|625.51|622.71|625.51|622.71|625.41|622.61|0
1652932600000|2022-05-19 03:56:40|625.9|623.1|626.09|623.29|626.09|623.29|625.9|623.1|0
1652932610000|2022-05-19 03:56:50|626.29|623.49|626.29|623.49|626.29|623.49|626.09|623.29|0
1652932620000|2022-05-19 03:57:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652932630000|2022-05-19 03:57:10|626.29|623.49|626.48|623.68|626.48|623.68|626.29|623.49|0
1652932640000|2022-05-19 03:57:20|626.68|623.88|626.88|624.08|626.88|624.08|626.68|623.88|0
1652932650000|2022-05-19 03:57:30|626.68|623.88|626.48|623.68|626.68|623.88|626.48|623.68|0
1652932660000|2022-05-19 03:57:40|626.29|623.49|626.29|623.49|626.29|623.49|626.09|623.29|0
1652932680000|2022-05-19 03:58:00|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1652932690000|2022-05-19 03:58:10|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1652932700000|2022-05-19 03:58:20|626.29|623.49|626.29|623.49|626.48|623.68|626.29|623.49|0
1652932710000|2022-05-19 03:58:30|626.39|623.59|626.48|623.68|626.48|623.68|626.29|623.49|0
1652932720000|2022-05-19 03:58:40|626.29|623.49|626.09|623.29|626.29|623.49|626.09|623.29|0
1652932740000|2022-05-19 03:59:00|626|623.2|626.09|623.29|626.09|623.29|626|623.2|0
1652932750000|2022-05-19 03:59:10|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1652932760000|2022-05-19 03:59:20|626.19|623.39|626.09|623.29|626.19|623.39|626.09|623.29|0
1652932780000|2022-05-19 03:59:40|625.51|622.71|625.51|622.71|625.7|622.9|625.51|622.71|0
1652932790000|2022-05-19 03:59:50|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1652932800000|2022-05-19 04:00:00|625.8|623|625.7|622.9|625.8|623|625.7|622.9|0
1652932810000|2022-05-19 04:00:10|625.9|623.1|626.09|623.29|626.09|623.29|625.9|623.1|0
1652932820000|2022-05-19 04:00:20|625.9|623.1|626.09|623.29|626.09|623.29|625.9|623.1|0
1652932830000|2022-05-19 04:00:30|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1652932840000|2022-05-19 04:00:40|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1652932850000|2022-05-19 04:00:50|626.48|623.68|626.48|623.68|626.59|623.79|626.48|623.68|0
1652932860000|2022-05-19 04:01:00|626.58|623.78|626.87|624.07|626.87|624.07|626.58|623.78|0
1652932870000|2022-05-19 04:01:10|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1652932880000|2022-05-19 04:01:20|626.87|624.07|626.68|623.88|626.87|624.07|626.68|623.88|0
1652932890000|2022-05-19 04:01:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1652932900000|2022-05-19 04:01:40|626.09|623.29|626.29|623.49|626.29|623.49|625.9|623.1|0
1652932910000|2022-05-19 04:01:50|626.19|623.39|626.19|623.39|626.19|623.39|626.09|623.29|0
1652932920000|2022-05-19 04:02:00|626.09|623.29|626.29|623.49|626.29|623.49|626.09|623.29|0
1652932930000|2022-05-19 04:02:10|626.39|623.59|626.29|623.49|626.48|623.68|626.29|623.49|0
1652932940000|2022-05-19 04:02:20|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1652932960000|2022-05-19 04:02:40|626.39|623.59|626.68|623.88|626.68|623.88|626.29|623.49|0
1652932970000|2022-05-19 04:02:50|626.48|623.68|626.48|623.68|626.68|623.88|626.48|623.68|0
1652932980000|2022-05-19 04:03:00|626.39|623.59|626.68|623.88|626.68|623.88|626.39|623.59|0
1652932990000|2022-05-19 04:03:10|626.48|623.68|626.87|624.07|626.87|624.07|626.48|623.68|0
1652933000000|2022-05-19 04:03:20|626.98|624.18|627.07|624.27|627.27|624.47|626.98|624.18|0
1652933010000|2022-05-19 04:03:30|626.98|624.18|627.07|624.27|627.07|624.27|626.87|624.07|0
1652933030000|2022-05-19 04:03:50|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1652933040000|2022-05-19 04:04:00|627.07|624.27|626.87|624.07|627.07|624.27|626.87|624.07|0
1652933050000|2022-05-19 04:04:10|626.98|624.18|627.07|624.27|627.07|624.27|626.98|624.18|0
1652933060000|2022-05-19 04:04:20|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1652933070000|2022-05-19 04:04:30|626.87|624.07|626.87|624.07|626.87|624.07|626.68|623.88|0
1652933080000|2022-05-19 04:04:40|626.68|623.88|626.98|624.18|626.98|624.18|626.68|623.88|0
1652933090000|2022-05-19 04:04:50|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1652933100000|2022-05-19 04:05:00|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1652933110000|2022-05-19 04:05:10|627.07|624.27|627.07|624.27|627.26|624.46|627.07|624.27|0
1652933120000|2022-05-19 04:05:20|626.97|624.17|627.07|624.27|627.07|624.27|626.87|624.07|0
1652933130000|2022-05-19 04:05:30|627.17|624.37|627.07|624.27|627.17|624.37|626.87|624.07|0
1652933140000|2022-05-19 04:05:40|626.97|624.17|627.07|624.27|627.07|624.27|626.87|624.07|0
1652933150000|2022-05-19 04:05:50|626.97|624.17|626.87|624.07|626.97|624.17|626.78|623.98|0
1652933160000|2022-05-19 04:06:00|626.78|623.98|626.58|623.78|626.87|624.07|626.58|623.78|0
1652933170000|2022-05-19 04:06:10|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1652933180000|2022-05-19 04:06:20|626.09|623.29|625.9|623.1|626.09|623.29|625.9|623.1|0
1652933190000|2022-05-19 04:06:30|626.09|623.29|626.09|623.29|626.09|623.29|625.9|623.1|0
1652933200000|2022-05-19 04:06:40|625.9|623.1|626.09|623.29|626.09|623.29|625.9|623.1|0
1652933210000|2022-05-19 04:06:50|626.29|623.49|626.48|623.68|626.48|623.68|626.29|623.49|0
1652933220000|2022-05-19 04:07:00|626.29|623.49|626.09|623.29|626.29|623.49|626.09|623.29|0
1652933230000|2022-05-19 04:07:10|626|623.2|626.19|623.39|626.29|623.49|626|623.2|0
1652933240000|2022-05-19 04:07:20|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933250000|2022-05-19 04:07:30|625.89|623.09|626.29|623.49|626.29|623.49|625.89|623.09|0
1652933260000|2022-05-19 04:07:40|626.09|623.29|626.29|623.49|626.48|623.68|626.09|623.29|0
1652933270000|2022-05-19 04:07:50|626.48|623.68|626.87|624.07|626.87|624.07|626.48|623.68|0
1652933280000|2022-05-19 04:08:00|626.68|623.88|626.58|623.78|626.68|623.88|626.48|623.68|0
1652933290000|2022-05-19 04:08:10|626.68|623.88|626.68|623.88|626.68|623.88|626.48|623.68|0
1652933300000|2022-05-19 04:08:20|626.48|623.68|626.78|623.98|626.78|623.98|626.48|623.68|0
1652933310000|2022-05-19 04:08:30|626.68|623.88|626.68|623.88|626.68|623.88|626.58|623.78|0
1652933320000|2022-05-19 04:08:40|626.48|623.68|626.09|623.29|626.48|623.68|626.09|623.29|0
1652933330000|2022-05-19 04:08:50|626.29|623.49|625.89|623.09|626.29|623.49|625.89|623.09|0
1652933340000|2022-05-19 04:09:00|626|623.2|625.89|623.09|626|623.2|625.89|623.09|0
1652933350000|2022-05-19 04:09:10|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933360000|2022-05-19 04:09:20|625.89|623.09|626.19|623.39|626.19|623.39|625.89|623.09|0
1652933370000|2022-05-19 04:09:30|626.09|623.29|626.09|623.29|626.09|623.29|626|623.2|0
1652933380000|2022-05-19 04:09:40|626|623.2|626.09|623.29|626.09|623.29|626|623.2|0
1652933390000|2022-05-19 04:09:50|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1652933400000|2022-05-19 04:10:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933420000|2022-05-19 04:10:20|625.89|623.09|625.89|623.09|625.89|623.09|625.7|622.9|0
1652933430000|2022-05-19 04:10:30|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1652933450000|2022-05-19 04:10:50|625.89|623.09|626.09|623.29|626.09|623.29|625.7|622.9|0
1652933460000|2022-05-19 04:11:00|626|623.2|626.09|623.29|626.09|623.29|626|623.2|0
1652933470000|2022-05-19 04:11:10|626.68|623.88|626.87|624.07|626.87|624.07|626.68|623.88|0
1652933480000|2022-05-19 04:11:20|626.68|623.88|626.87|624.07|626.87|624.07|626.68|623.88|0
1652933490000|2022-05-19 04:11:30|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1652933500000|2022-05-19 04:11:40|626.78|623.98|626.68|623.88|626.78|623.98|626.68|623.88|0
1652933510000|2022-05-19 04:11:50|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1652933520000|2022-05-19 04:12:00|626.78|623.98|626.48|623.68|626.78|623.98|626.48|623.68|0
1652933530000|2022-05-19 04:12:10|626.39|623.59|626.48|623.68|626.48|623.68|626.39|623.59|0
1652933550000|2022-05-19 04:12:30|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1652933560000|2022-05-19 04:12:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933580000|2022-05-19 04:13:00|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1652933590000|2022-05-19 04:13:10|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1652933600000|2022-05-19 04:13:20|626.09|623.29|626.09|623.29|626.09|623.29|625.89|623.09|0
1652933610000|2022-05-19 04:13:30|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1652933620000|2022-05-19 04:13:40|626.09|623.29|626.28|623.48|626.28|623.48|626.09|623.29|0
1652933630000|2022-05-19 04:13:50|626.19|623.39|626.28|623.48|626.28|623.48|626.19|623.39|0
1652933640000|2022-05-19 04:14:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933650000|2022-05-19 04:14:10|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1652933660000|2022-05-19 04:14:20|626.09|623.29|625.89|623.09|626.09|623.29|625.89|623.09|0
1652933670000|2022-05-19 04:14:30|626.09|623.29|625.99|623.19|626.09|623.29|625.99|623.19|0
1652933680000|2022-05-19 04:14:40|626.09|623.29|625.89|623.09|626.09|623.29|625.89|623.09|0
1652933690000|2022-05-19 04:14:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652933700000|2022-05-19 04:15:00|625.89|623.09|625.6|622.8|625.89|623.09|625.6|622.8|0
1652933710000|2022-05-19 04:15:10|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1652933720000|2022-05-19 04:15:20|625.7|622.9|625.5|622.7|625.7|622.9|625.5|622.7|0
1652933730000|2022-05-19 04:15:30|625.41|622.61|625.5|622.7|625.5|622.7|625.41|622.61|0
1652933740000|2022-05-19 04:15:40|625.31|622.51|625.11|622.31|625.31|622.51|625.11|622.31|0
1652933760000|2022-05-19 04:16:00|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1652933770000|2022-05-19 04:16:10|625.11|622.31|625.11|622.31|625.11|622.31|624.92|622.12|0
1652933780000|2022-05-19 04:16:20|624.92|622.12|624.92|622.12|625.02|622.22|624.92|622.12|0
1652933790000|2022-05-19 04:16:30|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652933800000|2022-05-19 04:16:40|625.31|622.51|625.02|622.22|625.31|622.51|625.02|622.22|0
1652933810000|2022-05-19 04:16:50|625.11|622.31|625.5|622.7|625.5|622.7|625.11|622.31|0
1652933830000|2022-05-19 04:17:10|625.31|622.51|625.11|622.31|625.31|622.51|625.11|622.31|0
1652933840000|2022-05-19 04:17:20|624.91|622.11|625.11|622.31|625.11|622.31|624.91|622.11|0
1652933850000|2022-05-19 04:17:30|624.91|622.11|624.82|622.02|624.91|622.11|624.82|622.02|0
1652933860000|2022-05-19 04:17:40|624.72|621.92|624.91|622.11|624.91|622.11|624.72|621.92|0
1652933870000|2022-05-19 04:17:50|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652933880000|2022-05-19 04:18:00|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1652933890000|2022-05-19 04:18:10|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652933910000|2022-05-19 04:18:30|624.91|622.11|625.02|622.22|625.11|622.31|624.91|622.11|0
1652933920000|2022-05-19 04:18:40|624.91|622.11|625.11|622.31|625.11|622.31|624.91|622.11|0
1652933930000|2022-05-19 04:18:50|625.31|622.51|625.11|622.31|625.31|622.51|625.11|622.31|0
1652933940000|2022-05-19 04:19:00|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1652933950000|2022-05-19 04:19:10|625.11|622.31|625.21|622.41|625.31|622.51|625.11|622.31|0
1652933960000|2022-05-19 04:19:20|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652933970000|2022-05-19 04:19:30|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1652933980000|2022-05-19 04:19:40|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1652933990000|2022-05-19 04:19:50|625.5|622.7|625.7|622.9|625.7|622.9|625.3|622.5|0
1652934000000|2022-05-19 04:20:00|625.5|622.7|625.7|622.9|625.7|622.9|625.5|622.7|0
1652934020000|2022-05-19 04:20:20|625.5|622.7|625.3|622.5|625.5|622.7|625.11|622.31|0
1652934030000|2022-05-19 04:20:30|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652934040000|2022-05-19 04:20:40|625.02|622.22|624.91|622.11|625.02|622.22|624.91|622.11|0
1652934050000|2022-05-19 04:20:50|624.72|621.92|624.82|622.02|624.91|622.11|624.72|621.92|0
1652934060000|2022-05-19 04:21:00|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1652934070000|2022-05-19 04:21:10|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1652934080000|2022-05-19 04:21:20|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652934110000|2022-05-19 04:21:50|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1652934120000|2022-05-19 04:22:00|624.91|622.11|625.11|622.31|625.11|622.31|624.91|622.11|0
1652934130000|2022-05-19 04:22:10|625.3|622.5|625.7|622.9|625.7|622.9|625.3|622.5|0
1652934140000|2022-05-19 04:22:20|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1652934150000|2022-05-19 04:22:30|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1652934160000|2022-05-19 04:22:40|626.09|623.29|626.28|623.48|626.28|623.48|626.09|623.29|0
1652934170000|2022-05-19 04:22:50|626.38|623.58|626.48|623.68|626.48|623.68|626.38|623.58|0
1652934180000|2022-05-19 04:23:00|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1652934190000|2022-05-19 04:23:10|626.48|623.68|626.28|623.48|626.48|623.68|626.28|623.48|0
1652934200000|2022-05-19 04:23:20|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1652934210000|2022-05-19 04:23:30|625.89|623.09|626.09|623.29|626.09|623.29|625.89|623.09|0
1652934220000|2022-05-19 04:23:40|625.89|623.09|626.09|623.29|626.09|623.29|625.89|623.09|0
1652934230000|2022-05-19 04:23:50|625.99|623.19|625.89|623.09|626.09|623.29|625.89|623.09|0
1652934250000|2022-05-19 04:24:10|625.69|622.89|625.3|622.5|625.69|622.89|625.3|622.5|0
1652934260000|2022-05-19 04:24:20|625.11|622.31|625.41|622.61|625.41|622.61|625.11|622.31|0
1652934270000|2022-05-19 04:24:30|625.21|622.41|625.3|622.5|625.3|622.5|625.21|622.41|0
1652934280000|2022-05-19 04:24:40|625.21|622.41|625.41|622.61|625.41|622.61|625.21|622.41|0
1652934290000|2022-05-19 04:24:50|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652934300000|2022-05-19 04:25:00|625.01|622.21|624.91|622.11|625.01|622.21|624.91|622.11|0
1652934320000|2022-05-19 04:25:20|625.21|622.41|625.4|622.6|625.4|622.6|625.21|622.41|0
1652934330000|2022-05-19 04:25:30|625.3|622.5|624.91|622.11|625.3|622.5|624.91|622.11|0
1652934340000|2022-05-19 04:25:40|625.11|622.31|625.01|622.21|625.11|622.31|625.01|622.21|0
1652934350000|2022-05-19 04:25:50|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1652934360000|2022-05-19 04:26:00|625.3|622.5|625.5|622.7|625.5|622.7|625.3|622.5|0
1652934370000|2022-05-19 04:26:10|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1652934380000|2022-05-19 04:26:20|625.69|622.89|625.69|622.89|625.89|623.09|625.69|622.89|0
1652934390000|2022-05-19 04:26:30|625.89|623.09|625.89|623.09|625.99|623.19|625.89|623.09|0
1652934400000|2022-05-19 04:26:40|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1652934410000|2022-05-19 04:26:50|625.6|622.8|625.69|622.89|625.69|622.89|625.6|622.8|0
1652934420000|2022-05-19 04:27:00|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1652934440000|2022-05-19 04:27:20|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1652934450000|2022-05-19 04:27:30|625.89|623.09|625.69|622.89|625.89|623.09|625.69|622.89|0
1652934460000|2022-05-19 04:27:40|625.89|623.09|626.08|623.28|626.08|623.28|625.89|623.09|0
1652934470000|2022-05-19 04:27:50|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1652934490000|2022-05-19 04:28:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1652934520000|2022-05-19 04:28:40|625.99|623.19|625.89|623.09|625.99|623.19|625.89|623.09|0
1652934530000|2022-05-19 04:28:50|625.69|622.89|626.08|623.28|626.08|623.28|625.69|622.89|0
1652934540000|2022-05-19 04:29:00|625.89|623.09|625.89|623.09|625.89|623.09|625.69|622.89|0
1652934590000|2022-05-19 04:29:50|626.08|623.28|626.28|623.48|626.28|623.48|626.08|623.28|0
1652934620000|2022-05-19 04:30:20|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652934630000|2022-05-19 04:30:30|626.28|623.48|626.28|623.48|626.28|623.48|625.89|623.09|0
1652934640000|2022-05-19 04:30:40|626.47|623.67|626.47|623.67|626.47|623.67|626.28|623.48|0
1652934650000|2022-05-19 04:30:50|626.87|624.07|626.87|624.07|627.06|624.26|626.87|624.07|0
1652934660000|2022-05-19 04:31:00|627.06|624.26|626.77|623.97|627.06|624.26|626.77|623.97|0
1652934670000|2022-05-19 04:31:10|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1652934680000|2022-05-19 04:31:20|626.67|623.87|626.47|623.67|626.67|623.87|626.38|623.58|0
1652934690000|2022-05-19 04:31:30|626.67|623.87|626.58|623.78|626.67|623.87|626.58|623.78|0
1652934700000|2022-05-19 04:31:40|626.47|623.67|626.67|623.87|626.67|623.87|626.47|623.67|0
1652934710000|2022-05-19 04:31:50|626.77|623.97|626.67|623.87|626.77|623.97|626.67|623.87|0
1652934720000|2022-05-19 04:32:00|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652934730000|2022-05-19 04:32:10|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1652934740000|2022-05-19 04:32:20|626.28|623.48|626.38|623.58|626.38|623.58|626.28|623.48|0
1652934750000|2022-05-19 04:32:30|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652934780000|2022-05-19 04:33:00|626.38|623.58|627.06|624.26|627.06|624.26|626.38|623.58|0
1652934790000|2022-05-19 04:33:10|626.87|624.07|627.06|624.26|627.06|624.26|626.87|624.07|0
1652934800000|2022-05-19 04:33:20|627.26|624.46|628.63|625.83|628.63|625.83|627.26|624.46|0
1652934810000|2022-05-19 04:33:30|628.04|625.24|628.24|625.44|628.24|625.44|627.84|625.04|0
1652934820000|2022-05-19 04:33:40|628.04|625.24|628.04|625.24|628.04|625.24|627.84|625.04|0
1652934830000|2022-05-19 04:33:50|627.65|624.85|627.84|625.04|627.84|625.04|627.65|624.85|0
1652934840000|2022-05-19 04:34:00|628.04|625.24|627.84|625.04|628.04|625.24|627.84|625.04|0
1652934850000|2022-05-19 04:34:10|627.65|624.85|627.65|624.85|627.84|625.04|627.65|624.85|0
1652934860000|2022-05-19 04:34:20|627.84|625.04|627.45|624.65|627.84|625.04|627.45|624.65|0
1652934870000|2022-05-19 04:34:30|627.26|624.46|627.45|624.65|627.65|624.85|627.26|624.46|0
1652934880000|2022-05-19 04:34:40|627.26|624.46|627.45|624.65|627.45|624.65|627.26|624.46|0
1652934910000|2022-05-19 04:35:10|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1652934920000|2022-05-19 04:35:20|627.45|624.65|627.84|625.04|627.84|625.04|627.45|624.65|0
1652934930000|2022-05-19 04:35:30|627.65|624.85|627.26|624.46|627.65|624.85|627.26|624.46|0
1652934950000|2022-05-19 04:35:50|627.06|624.26|626.86|624.06|627.06|624.26|626.86|624.06|0
1652934960000|2022-05-19 04:36:00|627.06|624.26|626.67|623.87|627.06|624.26|626.67|623.87|0
1652934970000|2022-05-19 04:36:10|626.57|623.77|626.67|623.87|626.67|623.87|626.57|623.77|0
1652934980000|2022-05-19 04:36:20|626.77|623.97|626.86|624.06|626.86|624.06|626.77|623.97|0
1652934990000|2022-05-19 04:36:30|626.77|623.97|626.67|623.87|626.77|623.97|626.67|623.87|0
1652935010000|2022-05-19 04:36:50|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652935020000|2022-05-19 04:37:00|626.67|623.87|626.86|624.06|626.86|624.06|626.67|623.87|0
1652935030000|2022-05-19 04:37:10|626.67|623.87|626.57|623.77|626.67|623.87|626.47|623.67|0
1652935040000|2022-05-19 04:37:20|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652935050000|2022-05-19 04:37:30|626.67|623.87|626.77|623.97|626.77|623.97|626.67|623.87|0
1652935060000|2022-05-19 04:37:40|626.86|624.06|626.86|624.06|626.86|624.06|626.86|624.06|0
1652935070000|2022-05-19 04:37:50|626.97|624.17|626.86|624.06|626.97|624.17|626.86|624.06|0
1652935090000|2022-05-19 04:38:10|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1652935100000|2022-05-19 04:38:20|627.16|624.36|627.06|624.26|627.16|624.36|627.06|624.26|0
1652935110000|2022-05-19 04:38:30|627.25|624.45|627.25|624.45|627.25|624.45|627.25|624.45|0
1652935120000|2022-05-19 04:38:40|627.45|624.65|627.45|624.65|627.45|624.65|627.45|624.65|0
1652935130000|2022-05-19 04:38:50|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1652935140000|2022-05-19 04:39:00|627.84|625.04|628.23|625.43|628.23|625.43|627.84|625.04|0
1652935150000|2022-05-19 04:39:10|628.04|625.24|628.04|625.24|628.04|625.24|627.75|624.95|0
1652935160000|2022-05-19 04:39:20|628.23|625.43|628.14|625.34|628.23|625.43|628.14|625.34|0
1652935170000|2022-05-19 04:39:30|628.04|625.24|628.23|625.43|628.23|625.43|628.04|625.24|0
1652935180000|2022-05-19 04:39:40|628.43|625.63|628.63|625.83|628.82|626.02|628.43|625.63|0
1652935190000|2022-05-19 04:39:50|628.62|625.82|628.43|625.63|628.62|625.82|628.43|625.63|0
1652935200000|2022-05-19 04:40:00|628.04|625.24|628.04|625.24|628.04|625.24|627.84|625.04|0
1652935210000|2022-05-19 04:40:10|628.23|625.43|627.75|624.95|628.23|625.43|627.75|624.95|0
1652935220000|2022-05-19 04:40:20|627.84|625.04|628.04|625.24|628.04|625.24|627.84|625.04|0
1652935230000|2022-05-19 04:40:30|628.23|625.43|627.65|624.85|628.23|625.43|627.65|624.85|0
1652935240000|2022-05-19 04:40:40|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1652935250000|2022-05-19 04:40:50|627.75|624.95|627.84|625.04|627.84|625.04|627.75|624.95|0
1652935260000|2022-05-19 04:41:00|628.04|625.24|627.84|625.04|628.04|625.24|627.84|625.04|0
1652935270000|2022-05-19 04:41:10|628.04|625.24|627.84|625.04|628.04|625.24|627.84|625.04|0
1652935280000|2022-05-19 04:41:20|628.43|625.63|628.23|625.43|628.43|625.63|628.23|625.43|0
1652935300000|2022-05-19 04:41:40|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1652935310000|2022-05-19 04:41:50|628.62|625.82|628.62|625.82|628.62|625.82|628.62|625.82|0
1652935320000|2022-05-19 04:42:00|628.73|625.93|628.82|626.02|628.82|626.02|628.73|625.93|0
1652935330000|2022-05-19 04:42:10|628.62|625.82|628.62|625.82|628.62|625.82|628.62|625.82|0
1652935360000|2022-05-19 04:42:40|628.82|626.02|628.82|626.02|628.82|626.02|628.62|625.82|0
1652935370000|2022-05-19 04:42:50|628.62|625.82|628.43|625.63|628.62|625.82|628.43|625.63|0
1652935380000|2022-05-19 04:43:00|628.53|625.73|628.43|625.63|628.53|625.73|628.43|625.63|0
1652935390000|2022-05-19 04:43:10|628.23|625.43|627.84|625.04|628.23|625.43|627.84|625.04|0
1652935400000|2022-05-19 04:43:20|627.64|624.84|627.64|624.84|627.75|624.95|627.64|624.84|0
1652935410000|2022-05-19 04:43:30|627.84|625.04|627.75|624.95|627.84|625.04|627.75|624.95|0
1652935420000|2022-05-19 04:43:40|627.64|624.84|627.75|624.95|627.75|624.95|627.64|624.84|0
1652935430000|2022-05-19 04:43:50|627.64|624.84|627.84|625.04|627.84|625.04|627.64|624.84|0
1652935440000|2022-05-19 04:44:00|627.94|625.14|627.84|625.04|627.94|625.14|627.64|624.84|0
1652935450000|2022-05-19 04:44:10|627.64|624.84|627.75|624.95|627.84|625.04|627.64|624.84|0
1652935460000|2022-05-19 04:44:20|627.84|625.04|627.84|625.04|627.84|625.04|627.64|624.84|0
1652935470000|2022-05-19 04:44:30|627.75|624.95|627.55|624.75|627.75|624.95|627.55|624.75|0
1652935480000|2022-05-19 04:44:40|627.45|624.65|627.25|624.45|627.45|624.65|627.25|624.45|0
1652935490000|2022-05-19 04:44:50|627.45|624.65|627.25|624.45|627.45|624.65|627.16|624.36|0
1652935500000|2022-05-19 04:45:00|627.16|624.36|627.25|624.45|627.25|624.45|627.06|624.26|0
1652935520000|2022-05-19 04:45:20|627.35|624.55|627.25|624.45|627.35|624.55|627.25|624.45|0
1652935530000|2022-05-19 04:45:30|626.96|624.16|626.86|624.06|626.96|624.16|626.86|624.06|0
1652935540000|2022-05-19 04:45:40|626.57|623.77|625.88|623.08|626.57|623.77|625.88|623.08|0
1652935550000|2022-05-19 04:45:50|625.79|622.99|625.49|622.69|625.79|622.99|625.49|622.69|0
1652935560000|2022-05-19 04:46:00|625.69|622.89|625.49|622.69|625.69|622.89|625.49|622.69|0
1652935570000|2022-05-19 04:46:10|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1652935580000|2022-05-19 04:46:20|625.2|622.4|625.1|622.3|625.2|622.4|625.1|622.3|0
1652935590000|2022-05-19 04:46:30|625.01|622.21|625.1|622.3|625.1|622.3|624.91|622.11|0
1652935610000|2022-05-19 04:46:50|625.01|622.21|625.1|622.3|625.1|622.3|625.01|622.21|0
1652935640000|2022-05-19 04:47:20|625.3|622.5|625.49|622.69|625.49|622.69|625.3|622.5|0
1652935650000|2022-05-19 04:47:30|625.69|622.89|625.69|622.89|625.69|622.89|625.49|622.69|0
1652935660000|2022-05-19 04:47:40|625.49|622.69|625.3|622.5|625.49|622.69|625.3|622.5|0
1652935670000|2022-05-19 04:47:50|625.1|622.3|624.91|622.11|625.1|622.3|624.91|622.11|0
1652935680000|2022-05-19 04:48:00|625.1|622.3|625.1|622.3|625.2|622.4|625.1|622.3|0
1652935700000|2022-05-19 04:48:20|624.91|622.11|624.91|622.11|625.01|622.21|624.91|622.11|0
1652935710000|2022-05-19 04:48:30|624.71|621.91|623.93|621.13|624.71|621.91|623.93|621.13|0
1652935720000|2022-05-19 04:48:40|624.12|621.32|624.12|621.32|624.12|621.32|624.12|621.32|0
1652935730000|2022-05-19 04:48:50|624.32|621.52|624.52|621.72|624.52|621.72|624.32|621.52|0
1652935740000|2022-05-19 04:49:00|624.71|621.91|624.71|621.91|624.71|621.91|624.52|621.72|0
1652935750000|2022-05-19 04:49:10|624.52|621.72|624.51|621.71|624.52|621.72|624.51|621.71|0
1652935760000|2022-05-19 04:49:20|624.71|621.91|624.51|621.71|624.71|621.91|624.51|621.71|0
1652935770000|2022-05-19 04:49:30|624.62|621.82|624.71|621.91|624.71|621.91|624.62|621.82|0
1652935780000|2022-05-19 04:49:40|624.51|621.71|624.51|621.71|624.51|621.71|624.51|621.71|0
1652935790000|2022-05-19 04:49:50|624.62|621.82|624.71|621.91|624.71|621.91|624.62|621.82|0
1652935800000|2022-05-19 04:50:00|625.1|622.3|625.49|622.69|625.49|622.69|625.1|622.3|0
1652935810000|2022-05-19 04:50:10|625.3|622.5|625.3|622.5|625.3|622.5|625.1|622.3|0
1652935820000|2022-05-19 04:50:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1652935840000|2022-05-19 04:50:40|625.69|622.89|625.88|623.08|625.88|623.08|625.69|622.89|0
1652935850000|2022-05-19 04:50:50|625.79|622.99|625.69|622.89|625.79|622.99|625.59|622.79|0
1652935860000|2022-05-19 04:51:00|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1652935870000|2022-05-19 04:51:10|625.4|622.6|625.3|622.5|625.4|622.6|625.3|622.5|0
1652935880000|2022-05-19 04:51:20|625.2|622.4|625.1|622.3|625.2|622.4|624.9|622.1|0
1652935910000|2022-05-19 04:51:50|624.9|622.1|624.71|621.91|624.9|622.1|624.71|621.91|0
1652935920000|2022-05-19 04:52:00|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1652935930000|2022-05-19 04:52:10|625.1|622.3|625.1|622.3|625.3|622.5|625.1|622.3|0
1652935950000|2022-05-19 04:52:30|625.3|622.5|625.3|622.5|625.4|622.6|625.3|622.5|0
1652935990000|2022-05-19 04:53:10|625.2|622.4|625.3|622.5|625.3|622.5|625.2|622.4|0
1652936000000|2022-05-19 04:53:20|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1652936010000|2022-05-19 04:53:30|625.3|622.5|625.3|622.5|625.49|622.69|625.3|622.5|0
1652936020000|2022-05-19 04:53:40|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1652936030000|2022-05-19 04:53:50|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1652936040000|2022-05-19 04:54:00|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1652936050000|2022-05-19 04:54:10|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1652936060000|2022-05-19 04:54:20|625.49|622.69|625.29|622.49|625.49|622.69|625.29|622.49|0
1652936070000|2022-05-19 04:54:30|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1652936080000|2022-05-19 04:54:40|625.49|622.69|625.1|622.3|625.49|622.69|625.1|622.3|0
1652936090000|2022-05-19 04:54:50|624.9|622.1|625.1|622.3|625.1|622.3|624.9|622.1|0
1652936100000|2022-05-19 04:55:00|624.9|622.1|625.1|622.3|625.1|622.3|624.9|622.1|0
1652936110000|2022-05-19 04:55:10|625.29|622.49|625.1|622.3|625.29|622.49|625.1|622.3|0
1652936120000|2022-05-19 04:55:20|624.9|622.1|625.1|622.3|625.1|622.3|624.9|622.1|0
1652936130000|2022-05-19 04:55:30|624.9|622.1|624.71|621.91|624.9|622.1|624.71|621.91|0
1652936140000|2022-05-19 04:55:40|624.51|621.71|624.71|621.91|624.71|621.91|624.51|621.71|0
1652936160000|2022-05-19 04:56:00|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1652936170000|2022-05-19 04:56:10|625.1|622.3|625.29|622.49|625.29|622.49|625.1|622.3|0
1652936180000|2022-05-19 04:56:20|625.49|622.69|625.69|622.89|625.69|622.89|625.49|622.69|0
1652936190000|2022-05-19 04:56:30|625.49|622.69|625.88|623.08|625.88|623.08|625.49|622.69|0
1652936200000|2022-05-19 04:56:40|625.68|622.88|625.49|622.69|625.68|622.88|625.49|622.69|0
1652936210000|2022-05-19 04:56:50|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1652936220000|2022-05-19 04:57:00|625.49|622.69|625.68|622.88|625.68|622.88|625.49|622.69|0
1652936230000|2022-05-19 04:57:10|625.49|622.69|625.68|622.88|625.68|622.88|625.49|622.69|0
1652936240000|2022-05-19 04:57:20|625.88|623.08|625.68|622.88|625.88|623.08|625.68|622.88|0
1652936250000|2022-05-19 04:57:30|625.29|622.49|625.49|622.69|625.49|622.69|625.29|622.49|0
1652936260000|2022-05-19 04:57:40|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1652936270000|2022-05-19 04:57:50|626.08|623.28|625.88|623.08|626.08|623.28|625.88|623.08|0
1652936280000|2022-05-19 04:58:00|625.68|622.88|625.68|622.88|625.88|623.08|625.68|622.88|0
1652936290000|2022-05-19 04:58:10|625.59|622.79|625.49|622.69|625.68|622.88|625.49|622.69|0
1652936300000|2022-05-19 04:58:20|625.4|622.6|625.49|622.69|625.49|622.69|625.29|622.49|0
1652936310000|2022-05-19 04:58:30|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1652936320000|2022-05-19 04:58:40|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1652936330000|2022-05-19 04:58:50|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1652936340000|2022-05-19 04:59:00|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1652936350000|2022-05-19 04:59:10|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1652936370000|2022-05-19 04:59:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1652936380000|2022-05-19 04:59:40|626.18|623.38|626.27|623.47|626.27|623.47|626.08|623.28|0
1652936390000|2022-05-19 04:59:50|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1652936400000|2022-05-19 05:00:00|625.98|623.18|626.27|623.47|626.37|623.57|625.98|623.18|0
1652936410000|2022-05-19 05:00:10|625.68|622.88|625.29|622.49|625.68|622.88|625.29|622.49|0
1652936420000|2022-05-19 05:00:20|624.9|622.1|625.39|622.59|625.39|622.59|624.9|622.1|0
1652936430000|2022-05-19 05:00:30|625.1|622.3|624.9|622.1|625.1|622.3|624.9|622.1|0
1652936440000|2022-05-19 05:00:40|625|622.2|625.49|622.69|625.49|622.69|625|622.2|0
1652936450000|2022-05-19 05:00:50|625.68|622.88|625.68|622.88|625.79|622.99|625.68|622.88|0
1652936460000|2022-05-19 05:01:00|625.88|623.08|625.39|622.59|625.88|623.08|625.29|622.49|0
1652936470000|2022-05-19 05:01:10|625.1|622.3|624.9|622.1|625.1|622.3|624.9|622.1|0
1652936480000|2022-05-19 05:01:20|624.51|621.71|624.32|621.52|624.51|621.71|624.32|621.52|0
1652936490000|2022-05-19 05:01:30|624.51|621.71|624.51|621.71|624.51|621.71|624.32|621.52|0
1652936500000|2022-05-19 05:01:40|624.42|621.62|624.32|621.52|624.42|621.62|624.32|621.52|0
1652936510000|2022-05-19 05:01:50|624.42|621.62|624.42|621.62|624.42|621.62|624.42|621.62|0
1652936520000|2022-05-19 05:02:00|624.32|621.52|624.71|621.91|624.71|621.91|624.32|621.52|0
1652936530000|2022-05-19 05:02:10|624.9|622.1|624.71|621.91|625|622.2|624.71|621.91|0
1652936550000|2022-05-19 05:02:30|624.9|622.1|625|622.2|625|622.2|624.9|622.1|0
1652936560000|2022-05-19 05:02:40|624.9|622.1|624.9|622.1|625|622.2|624.9|622.1|0
1652936570000|2022-05-19 05:02:50|625|622.2|625.29|622.49|625.49|622.69|625|622.2|0
1652936580000|2022-05-19 05:03:00|625.49|622.69|625.29|622.49|625.49|622.69|625.29|622.49|0
1652936590000|2022-05-19 05:03:10|625.49|622.69|625.68|622.88|625.88|623.08|625.49|622.69|0
1652936600000|2022-05-19 05:03:20|625.88|623.08|625.88|623.08|625.88|623.08|625.78|622.98|0
1652936610000|2022-05-19 05:03:30|625.68|622.88|625.78|622.98|625.88|623.08|625.68|622.88|0
1652936620000|2022-05-19 05:03:40|625.88|623.08|625.98|623.18|626.07|623.27|625.88|623.08|0
1652936630000|2022-05-19 05:03:50|626.07|623.27|626.07|623.27|626.27|623.47|626.07|623.27|0
1652936640000|2022-05-19 05:04:00|626.27|623.47|626.76|623.96|626.76|623.96|626.27|623.47|0
1652936650000|2022-05-19 05:04:10|626.66|623.86|627.25|624.45|627.44|624.64|626.66|623.86|0
1652936660000|2022-05-19 05:04:20|627.05|624.25|627.25|624.45|627.25|624.45|627.05|624.25|0
1652936670000|2022-05-19 05:04:30|627.44|624.64|627.64|624.84|627.83|625.03|627.44|624.64|0
1652936680000|2022-05-19 05:04:40|627.83|625.03|627.54|624.74|627.83|625.03|627.44|624.64|0
1652936690000|2022-05-19 05:04:50|627.44|624.64|627.44|624.64|627.44|624.64|627.25|624.45|0
1652936700000|2022-05-19 05:05:00|627.64|624.84|627.25|624.45|627.64|624.84|627.25|624.45|0
1652936710000|2022-05-19 05:05:10|626.86|624.06|627.25|624.45|627.25|624.45|626.86|624.06|0
1652936720000|2022-05-19 05:05:20|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1652936730000|2022-05-19 05:05:30|627.25|624.45|626.86|624.06|627.25|624.45|626.86|624.06|0
1652936740000|2022-05-19 05:05:40|627.05|624.25|627.05|624.25|627.05|624.25|626.96|624.16|0
1652936750000|2022-05-19 05:05:50|626.76|623.96|626.76|623.96|626.76|623.96|626.76|623.96|0
1652936760000|2022-05-19 05:06:00|626.46|623.66|626.66|623.86|626.66|623.86|626.46|623.66|0
1652936770000|2022-05-19 05:06:10|626.46|623.66|625.88|623.08|626.46|623.66|625.88|623.08|0
1652936780000|2022-05-19 05:06:20|625.68|622.88|625.29|622.49|625.68|622.88|625.1|622.3|0
1652936790000|2022-05-19 05:06:30|625.49|622.69|625.78|622.98|625.88|623.08|625.49|622.69|0
1652936800000|2022-05-19 05:06:40|625.68|622.88|625.39|622.59|625.68|622.88|625.39|622.59|0
1652936810000|2022-05-19 05:06:50|625.1|622.3|625.29|622.49|625.49|622.69|625.1|622.3|0
1652936820000|2022-05-19 05:07:00|625.49|622.69|625.88|623.08|625.88|623.08|625.49|622.69|0
1652936830000|2022-05-19 05:07:10|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1652936840000|2022-05-19 05:07:20|625.78|622.98|625.88|623.08|625.88|623.08|625.78|622.98|0
1652936850000|2022-05-19 05:07:30|625.49|622.69|626.07|623.27|626.07|623.27|625.49|622.69|0
1652936860000|2022-05-19 05:07:40|626.27|623.47|627.05|624.25|627.05|624.25|626.27|623.47|0
1652936870000|2022-05-19 05:07:50|627.15|624.35|627.15|624.35|627.15|624.35|627.15|624.35|0
1652936880000|2022-05-19 05:08:00|627.05|624.25|627.25|624.45|627.25|624.45|627.05|624.25|0
1652936890000|2022-05-19 05:08:10|627.15|624.35|627.44|624.64|627.44|624.64|627.15|624.35|0
1652936900000|2022-05-19 05:08:20|627.35|624.55|627.25|624.45|627.35|624.55|627.25|624.45|0
1652936910000|2022-05-19 05:08:30|627.44|624.64|627.83|625.03|627.83|625.03|627.44|624.64|0
1652936920000|2022-05-19 05:08:40|628.03|625.23|627.64|624.84|628.03|625.23|627.64|624.84|0
1652936930000|2022-05-19 05:08:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1652936940000|2022-05-19 05:09:00|627.64|624.84|627.44|624.64|627.64|624.84|627.44|624.64|0
1652936950000|2022-05-19 05:09:10|627.35|624.55|627.35|624.55|627.44|624.64|627.35|624.55|0
1652936960000|2022-05-19 05:09:20|627.25|624.45|627.25|624.45|627.25|624.45|627.25|624.45|0
1652936970000|2022-05-19 05:09:30|627.05|624.25|626.85|624.05|627.05|624.25|626.85|624.05|0
1652936980000|2022-05-19 05:09:40|627.25|624.45|627.25|624.45|627.25|624.45|627.25|624.45|0
1652936990000|2022-05-19 05:09:50|627.35|624.55|627.35|624.55|627.35|624.55|627.25|624.45|0
1652937000000|2022-05-19 05:10:00|627.25|624.45|626.76|623.96|627.25|624.45|626.76|623.96|0
1652937010000|2022-05-19 05:10:10|626.66|623.86|626.85|624.05|626.85|624.05|626.66|623.86|0
1652937020000|2022-05-19 05:10:20|626.96|624.16|627.05|624.25|627.05|624.25|626.96|624.16|0
1652937030000|2022-05-19 05:10:30|627.25|624.45|627.44|624.64|627.44|624.64|627.25|624.45|0
1652937040000|2022-05-19 05:10:40|627.54|624.74|627.64|624.84|627.64|624.84|627.54|624.74|0
1652937050000|2022-05-19 05:10:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1652937060000|2022-05-19 05:11:00|627.64|624.84|627.64|624.84|627.83|625.03|627.64|624.84|0
1652937070000|2022-05-19 05:11:10|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1652937080000|2022-05-19 05:11:20|627.83|625.03|627.83|625.03|627.83|625.03|627.83|625.03|0
1652937090000|2022-05-19 05:11:30|628.03|625.23|628.03|625.23|628.03|625.23|628.03|625.23|0
1652937120000|2022-05-19 05:12:00|627.93|625.13|627.93|625.13|628.03|625.23|627.93|625.13|0
1652937130000|2022-05-19 05:12:10|628.03|625.23|627.64|624.84|628.03|625.23|627.64|624.84|0
1652937140000|2022-05-19 05:12:20|627.74|624.94|627.64|624.84|627.74|624.94|627.64|624.84|0
1652937150000|2022-05-19 05:12:30|627.44|624.64|627.64|624.84|627.64|624.84|627.44|624.64|0
1652937160000|2022-05-19 05:12:40|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1652937170000|2022-05-19 05:12:50|627.44|624.64|627.44|624.64|627.44|624.64|627.35|624.55|0
1652937180000|2022-05-19 05:13:00|627.64|624.84|627.83|625.03|627.83|625.03|627.64|624.84|0
1652937190000|2022-05-19 05:13:10|627.74|624.94|627.64|624.84|627.83|625.03|627.64|624.84|0
1652937200000|2022-05-19 05:13:20|627.54|624.74|627.64|624.84|627.64|624.84|627.54|624.74|0
1652937210000|2022-05-19 05:13:30|627.44|624.64|627.24|624.44|627.44|624.64|627.24|624.44|0
1652937220000|2022-05-19 05:13:40|627.44|624.64|627.24|624.44|627.44|624.64|627.24|624.44|0
1652937230000|2022-05-19 05:13:50|627.44|624.64|628.03|625.23|628.03|625.23|627.44|624.64|0
1652937240000|2022-05-19 05:14:00|627.93|625.13|628.22|625.42|628.22|625.42|627.93|625.13|0
1652937250000|2022-05-19 05:14:10|628.81|626.01|628.61|625.81|628.81|626.01|628.61|625.81|0
1652937260000|2022-05-19 05:14:20|628.81|626.01|628.81|626.01|628.81|626.01|628.61|625.81|0
1652937270000|2022-05-19 05:14:30|629.2|626.4|629.99|627.19|629.99|627.19|629.2|626.4|0
1652937280000|2022-05-19 05:14:40|629.59|626.79|629.79|626.99|629.89|627.09|629.59|626.79|0
1652937290000|2022-05-19 05:14:50|629.7|626.9|629.79|626.99|629.79|626.99|629.7|626.9|0
1652937300000|2022-05-19 05:15:00|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1652937310000|2022-05-19 05:15:10|629.99|627.19|630.58|627.78|630.77|627.97|629.99|627.19|0
1652937320000|2022-05-19 05:15:20|630.38|627.58|630.58|627.78|630.58|627.78|630.38|627.58|0
1652937340000|2022-05-19 05:15:40|630.77|627.97|630.77|627.97|630.77|627.97|630.58|627.78|0
1652937350000|2022-05-19 05:15:50|630.48|627.68|630.18|627.38|630.48|627.68|629.79|626.99|0
1652937360000|2022-05-19 05:16:00|630.38|627.58|630.57|627.77|630.77|627.97|630.38|627.58|0
1652937370000|2022-05-19 05:16:10|630.18|627.38|630.57|627.77|630.57|627.77|630.18|627.38|0
1652937380000|2022-05-19 05:16:20|630.77|627.97|630.77|627.97|630.77|627.97|630.77|627.97|0
1652937390000|2022-05-19 05:16:30|630.57|627.77|630.38|627.58|630.57|627.77|630.38|627.58|0
1652937400000|2022-05-19 05:16:40|630.57|627.77|630.57|627.77|630.77|627.97|630.57|627.77|0
1652937410000|2022-05-19 05:16:50|630.38|627.58|630.18|627.38|630.38|627.58|630.18|627.38|0
1652937420000|2022-05-19 05:17:00|630.28|627.48|629.99|627.19|630.28|627.48|629.99|627.19|0
1652937430000|2022-05-19 05:17:10|629.79|626.99|629.99|627.19|629.99|627.19|629.79|626.99|0
1652937440000|2022-05-19 05:17:20|630.18|627.38|630.18|627.38|630.18|627.38|629.99|627.19|0
1652937450000|2022-05-19 05:17:30|629.99|627.19|630.18|627.38|630.18|627.38|629.79|626.99|0
1652937460000|2022-05-19 05:17:40|630.09|627.29|629.99|627.19|630.09|627.29|629.79|626.99|0
1652937470000|2022-05-19 05:17:50|629.79|626.99|630.38|627.58|630.38|627.58|629.79|626.99|0
1652937480000|2022-05-19 05:18:00|630.18|627.38|630.09|627.29|630.18|627.38|629.99|627.19|0
1652937490000|2022-05-19 05:18:10|630.18|627.38|630.57|627.77|630.57|627.77|630.18|627.38|0
1652937500000|2022-05-19 05:18:20|630.68|627.88|629.99|627.19|630.68|627.88|629.99|627.19|0
1652937510000|2022-05-19 05:18:30|630.18|627.38|629.99|627.19|630.18|627.38|629.99|627.19|0
1652937520000|2022-05-19 05:18:40|629.79|626.99|629.79|626.99|629.79|626.99|629.59|626.79|0
1652937530000|2022-05-19 05:18:50|629.7|626.9|629.59|626.79|629.7|626.9|629.59|626.79|0
1652937540000|2022-05-19 05:19:00|629.5|626.7|629.4|626.6|629.5|626.7|629.4|626.6|0
1652937550000|2022-05-19 05:19:10|629.2|626.4|629.01|626.21|629.2|626.4|629.01|626.21|0
1652937560000|2022-05-19 05:19:20|629.11|626.31|629.2|626.4|629.2|626.4|629.01|626.21|0
1652937570000|2022-05-19 05:19:30|629.3|626.5|629.2|626.4|629.3|626.5|629.2|626.4|0
1652937580000|2022-05-19 05:19:40|629.3|626.5|629.3|626.5|629.3|626.5|629.3|626.5|0
1652937590000|2022-05-19 05:19:50|629.2|626.4|629.11|626.31|629.2|626.4|629.01|626.21|0
1652937600000|2022-05-19 05:20:00|629.2|626.4|629.4|626.6|629.4|626.6|629.2|626.4|0
1652937610000|2022-05-19 05:20:10|629.01|626.21|629.01|626.21|629.01|626.21|628.81|626.01|0
1652937620000|2022-05-19 05:20:20|628.81|626.01|628.81|626.01|628.81|626.01|628.61|625.81|0
1652937630000|2022-05-19 05:20:30|628.61|625.81|628.81|626.01|628.81|626.01|628.61|625.81|0
1652937640000|2022-05-19 05:20:40|628.71|625.91|628.61|625.81|628.71|625.91|628.61|625.81|0
1652937650000|2022-05-19 05:20:50|628.81|626.01|628.81|626.01|628.81|626.01|628.71|625.91|0
1652937660000|2022-05-19 05:21:00|628.61|625.81|628.61|625.81|628.61|625.81|628.61|625.81|0
1652937670000|2022-05-19 05:21:10|628.22|625.42|628.61|625.81|628.61|625.81|628.22|625.42|0
1652937680000|2022-05-19 05:21:20|628.71|625.91|628.42|625.62|628.71|625.91|628.42|625.62|0
1652937690000|2022-05-19 05:21:30|628.32|625.52|628.42|625.62|628.42|625.62|628.32|625.52|0
1652937710000|2022-05-19 05:21:50|628.22|625.42|628.81|626.01|628.81|626.01|628.22|625.42|0
1652937720000|2022-05-19 05:22:00|628.61|625.81|628.61|625.81|628.81|626.01|628.61|625.81|0
1652937730000|2022-05-19 05:22:10|628.52|625.72|628.42|625.62|628.61|625.81|628.42|625.62|0
1652937740000|2022-05-19 05:22:20|628.61|625.81|628.61|625.81|628.61|625.81|628.61|625.81|0
1652937750000|2022-05-19 05:22:30|628.81|626.01|628.81|626.01|628.81|626.01|628.81|626.01|0
1652937760000|2022-05-19 05:22:40|629|626.2|629|626.2|629|626.2|629|626.2|0
1652937770000|2022-05-19 05:22:50|628.91|626.11|628.81|626.01|628.91|626.11|628.81|626.01|0
1652937780000|2022-05-19 05:23:00|629.2|626.4|629|626.2|629.2|626.4|629|626.2|0
1652937790000|2022-05-19 05:23:10|628.81|626.01|628.81|626.01|629|626.2|628.81|626.01|0
1652937800000|2022-05-19 05:23:20|628.52|625.72|628.42|625.62|628.52|625.72|628.42|625.62|0
1652937810000|2022-05-19 05:23:30|627.83|625.03|627.83|625.03|627.83|625.03|627.63|624.83|0
1652937820000|2022-05-19 05:23:40|627.63|624.83|627.63|624.83|627.73|624.93|627.63|624.83|0
1652937840000|2022-05-19 05:24:00|627.83|625.03|627.83|625.03|627.83|625.03|627.83|625.03|0
1652937860000|2022-05-19 05:24:20|628.02|625.22|628.22|625.42|628.22|625.42|628.02|625.22|0
1652937870000|2022-05-19 05:24:30|628.42|625.62|628.71|625.91|628.71|625.91|628.42|625.62|0
1652937880000|2022-05-19 05:24:40|628.61|625.81|628.52|625.72|628.71|625.91|628.52|625.72|0
1652937890000|2022-05-19 05:24:50|628.42|625.62|628.42|625.62|628.42|625.62|628.42|625.62|0
1652937910000|2022-05-19 05:25:10|628.32|625.52|628.02|625.22|628.32|625.52|628.02|625.22|0
1652937920000|2022-05-19 05:25:20|628.42|625.62|628.71|625.91|628.81|626.01|628.42|625.62|0
1652937930000|2022-05-19 05:25:30|628.81|626.01|628.61|625.81|629|626.2|628.61|625.81|0
1652937940000|2022-05-19 05:25:40|628.42|625.62|628.61|625.81|628.61|625.81|628.32|625.52|0
1652937950000|2022-05-19 05:25:50|628.22|625.42|627.63|624.83|628.22|625.42|627.63|624.83|0
1652937960000|2022-05-19 05:26:00|627.83|625.03|628.02|625.22|628.02|625.22|627.83|625.03|0
1652937970000|2022-05-19 05:26:10|628.22|625.42|628.61|625.81|628.61|625.81|628.22|625.42|0
1652937980000|2022-05-19 05:26:20|628.81|626.01|628.81|626.01|628.81|626.01|628.81|626.01|0
1652937990000|2022-05-19 05:26:30|629.11|626.31|629.4|626.6|629.4|626.6|629.11|626.31|0
1652938000000|2022-05-19 05:26:40|629|626.2|629|626.2|629.2|626.4|628.81|626.01|0
1652938010000|2022-05-19 05:26:50|628.81|626.01|629.11|626.31|629.11|626.31|628.81|626.01|0
1652938020000|2022-05-19 05:27:00|629.3|626.5|628.91|626.11|629.3|626.5|628.91|626.11|0
1652938030000|2022-05-19 05:27:10|628.81|626.01|629|626.2|629|626.2|628.81|626.01|0
1652938040000|2022-05-19 05:27:20|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1652938050000|2022-05-19 05:27:30|629.59|626.79|629.2|626.4|629.59|626.79|629.2|626.4|0
1652938060000|2022-05-19 05:27:40|629.39|626.59|629|626.2|629.39|626.59|629|626.2|0
1652938070000|2022-05-19 05:27:50|629.1|626.3|629.2|626.4|629.2|626.4|629.1|626.3|0
1652938080000|2022-05-19 05:28:00|628.81|626.01|628.42|625.62|628.81|626.01|628.42|625.62|0
1652938090000|2022-05-19 05:28:10|628.61|625.81|628.52|625.72|628.61|625.81|628.52|625.72|0
1652938100000|2022-05-19 05:28:20|628.61|625.81|628.41|625.61|628.61|625.81|628.41|625.61|0
1652938110000|2022-05-19 05:28:30|628.52|625.72|628.61|625.81|628.61|625.81|628.41|625.61|0
1652938120000|2022-05-19 05:28:40|628.41|625.61|628.41|625.61|628.41|625.61|628.32|625.52|0
1652938130000|2022-05-19 05:28:50|628.61|625.81|628.71|625.91|628.71|625.91|628.61|625.81|0
1652938140000|2022-05-19 05:29:00|628.81|626.01|628.71|625.91|628.81|626.01|628.71|625.91|0
1652938150000|2022-05-19 05:29:10|628.81|626.01|628.91|626.11|629|626.2|628.81|626.01|0
1652938160000|2022-05-19 05:29:20|629|626.2|629|626.2|629.2|626.4|629|626.2|0
1652938170000|2022-05-19 05:29:30|629.1|626.3|629|626.2|629.1|626.3|629|626.2|0
1652938180000|2022-05-19 05:29:40|629.1|626.3|629|626.2|629.1|626.3|628.91|626.11|0
1652938190000|2022-05-19 05:29:50|629.2|626.4|629|626.2|629.2|626.4|629|626.2|0
1652938200000|2022-05-19 05:30:00|628.81|626.01|629|626.2|629|626.2|628.81|626.01|0
1652938210000|2022-05-19 05:30:10|629.2|626.4|629.2|626.4|629.2|626.4|629.2|626.4|0
1652938220000|2022-05-19 05:30:20|629|626.2|629|626.2|629|626.2|628.91|626.11|0
1652938230000|2022-05-19 05:30:30|629.1|626.3|629.39|626.59|629.39|626.59|629.1|626.3|0
1652938240000|2022-05-19 05:30:40|629.2|626.4|629.59|626.79|629.59|626.79|629.2|626.4|0
1652938250000|2022-05-19 05:30:50|629.69|626.89|629.79|626.99|629.79|626.99|629.69|626.89|0
1652938260000|2022-05-19 05:31:00|629.98|627.18|629.79|626.99|630.18|627.38|629.69|626.89|0
1652938270000|2022-05-19 05:31:10|629.39|626.59|629.39|626.59|629.59|626.79|629.39|626.59|0
1652938280000|2022-05-19 05:31:20|629.59|626.79|629.1|626.3|629.59|626.79|629.1|626.3|0
1652938290000|2022-05-19 05:31:30|629.2|626.4|629.1|626.3|629.2|626.4|629.1|626.3|0
1652938300000|2022-05-19 05:31:40|629.69|626.89|629.39|626.59|629.69|626.89|629.39|626.59|0
1652938310000|2022-05-19 05:31:50|629.2|626.4|629.3|626.5|629.3|626.5|629.2|626.4|0
1652938320000|2022-05-19 05:32:00|629.39|626.59|629.39|626.59|629.39|626.59|629.2|626.4|0
1652938330000|2022-05-19 05:32:10|629.59|626.79|629.98|627.18|629.98|627.18|629.59|626.79|0
1652938340000|2022-05-19 05:32:20|630.18|627.38|630.37|627.57|630.37|627.57|630.18|627.38|0
1652938350000|2022-05-19 05:32:30|630.96|628.16|630.96|628.16|630.96|628.16|630.96|628.16|0
1652938360000|2022-05-19 05:32:40|630.77|627.97|630.77|627.97|631.06|628.26|630.77|627.97|0
1652938370000|2022-05-19 05:32:50|630.57|627.77|630.57|627.77|630.77|627.97|630.57|627.77|0
1652938380000|2022-05-19 05:33:00|630.48|627.68|631.75|628.95|631.75|628.95|630.48|627.68|0
1652938390000|2022-05-19 05:33:10|631.36|628.56|631.75|628.95|631.75|628.95|631.36|628.56|0
1652938410000|2022-05-19 05:33:30|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1652938420000|2022-05-19 05:33:40|631.94|629.14|632.34|629.54|632.34|629.54|631.94|629.14|0
1652938430000|2022-05-19 05:33:50|632.73|629.93|632.34|629.54|632.73|629.93|632.34|629.54|0
1652938440000|2022-05-19 05:34:00|631.94|629.14|631.55|628.75|631.94|629.14|631.35|628.55|0
1652938450000|2022-05-19 05:34:10|631.75|628.95|631.75|628.95|631.75|628.95|631.75|628.95|0
1652938460000|2022-05-19 05:34:20|632.14|629.34|631.75|628.95|632.34|629.54|631.75|628.95|0
1652938470000|2022-05-19 05:34:30|632.14|629.34|632.14|629.34|632.44|629.64|632.14|629.34|0
1652938480000|2022-05-19 05:34:40|632.34|629.54|632.14|629.34|632.34|629.54|632.14|629.34|0
1652938490000|2022-05-19 05:34:50|632.34|629.54|632.34|629.54|632.34|629.54|632.14|629.34|0
1652938500000|2022-05-19 05:35:00|632.44|629.64|632.73|629.93|632.93|630.13|632.44|629.64|0
1652938510000|2022-05-19 05:35:10|632.93|630.13|633.12|630.32|633.12|630.32|632.73|629.93|0
1652938520000|2022-05-19 05:35:20|633.52|630.72|633.32|630.52|633.52|630.72|633.32|630.52|0
1652938530000|2022-05-19 05:35:30|633.42|630.62|633.52|630.72|633.52|630.72|633.42|630.62|0
1652938540000|2022-05-19 05:35:40|634.21|631.41|633.71|630.91|634.21|631.41|633.71|630.91|0
1652938550000|2022-05-19 05:35:50|633.81|631.01|633.91|631.11|633.91|631.11|633.71|630.91|0
1652938560000|2022-05-19 05:36:00|633.71|630.91|633.71|630.91|633.91|631.11|633.71|630.91|0
1652938570000|2022-05-19 05:36:10|634.01|631.21|634.3|631.5|634.3|631.5|634.01|631.21|0
1652938580000|2022-05-19 05:36:20|634.21|631.41|634.89|632.09|634.89|632.09|634.21|631.41|0
1652938590000|2022-05-19 05:36:30|635.09|632.29|636.67|633.87|636.67|633.87|635.09|632.29|0
1652938600000|2022-05-19 05:36:40|637.06|634.26|637.65|634.85|637.65|634.85|637.06|634.26|0
1652938610000|2022-05-19 05:36:50|637.85|635.05|638.05|635.25|638.24|635.44|637.85|635.05|0
1652938620000|2022-05-19 05:37:00|638.24|635.44|637.45|634.65|638.24|635.44|637.26|634.46|0
1652938630000|2022-05-19 05:37:10|636.86|634.06|636.47|633.67|636.86|634.06|636.47|633.67|0
1652938640000|2022-05-19 05:37:20|636.67|633.87|636.47|633.67|636.86|634.06|636.47|633.67|0
1652938650000|2022-05-19 05:37:30|636.57|633.77|636.67|633.87|636.67|633.87|636.57|633.77|0
1652938660000|2022-05-19 05:37:40|636.86|634.06|637.26|634.46|637.45|634.65|636.86|634.06|0
1652938670000|2022-05-19 05:37:50|637.06|634.26|637.26|634.46|637.45|634.65|637.06|634.26|0
1652938680000|2022-05-19 05:38:00|637.16|634.36|635.78|632.98|637.16|634.36|635.78|632.98|0
1652938690000|2022-05-19 05:38:10|635.88|633.08|635.78|632.98|636.07|633.27|635.78|632.98|0
1652938700000|2022-05-19 05:38:20|635.68|632.88|635.88|633.08|635.88|633.08|635.68|632.88|0
1652938710000|2022-05-19 05:38:30|635.68|632.88|635.88|633.08|635.88|633.08|635.68|632.88|0
1652938720000|2022-05-19 05:38:40|636.27|633.47|637.26|634.46|637.26|634.46|636.27|633.47|0
1652938730000|2022-05-19 05:38:50|637.45|634.65|637.45|634.65|637.45|634.65|637.06|634.26|0
1652938740000|2022-05-19 05:39:00|637.36|634.56|636.96|634.16|637.45|634.65|636.96|634.16|0
1652938750000|2022-05-19 05:39:10|637.26|634.46|637.65|634.85|637.65|634.85|637.26|634.46|0
1652938760000|2022-05-19 05:39:20|637.95|635.15|638.35|635.55|638.35|635.55|637.65|634.85|0
1652938770000|2022-05-19 05:39:30|637.95|635.15|637.75|634.95|637.95|635.15|637.75|634.95|0
1652938780000|2022-05-19 05:39:40|637.65|634.85|637.56|634.76|637.65|634.85|637.45|634.65|0
1652938790000|2022-05-19 05:39:50|637.75|634.95|637.56|634.76|637.75|634.95|637.56|634.76|0
1652938800000|2022-05-19 05:40:00|637.65|634.85|637.95|635.15|637.95|635.15|637.65|634.85|0
1652938810000|2022-05-19 05:40:10|638.24|635.44|638.05|635.25|638.35|635.55|638.05|635.25|0
1652938820000|2022-05-19 05:40:20|637.85|635.05|637.95|635.15|637.95|635.15|637.85|635.05|0
1652938830000|2022-05-19 05:40:30|638.05|635.25|638.05|635.25|638.05|635.25|637.85|635.05|0
1652938840000|2022-05-19 05:40:40|637.85|635.05|638.44|635.64|638.44|635.64|637.85|635.05|0
1652938850000|2022-05-19 05:40:50|638.24|635.44|638.05|635.25|638.24|635.44|637.85|635.05|0
1652938860000|2022-05-19 05:41:00|637.85|635.05|637.45|634.65|637.85|635.05|637.45|634.65|0
1652938870000|2022-05-19 05:41:10|637.65|634.85|637.26|634.46|637.65|634.85|637.26|634.46|0
1652938880000|2022-05-19 05:41:20|637.36|634.56|637.26|634.46|637.56|634.76|637.26|634.46|0
1652938890000|2022-05-19 05:41:30|636.86|634.06|637.06|634.26|637.06|634.26|636.66|633.86|0
1652938900000|2022-05-19 05:41:40|636.96|634.16|637.06|634.26|637.06|634.26|636.96|634.16|0
1652938910000|2022-05-19 05:41:50|636.47|633.67|636.27|633.47|636.47|633.67|636.27|633.47|0
1652938920000|2022-05-19 05:42:00|636.47|633.67|636.07|633.27|636.47|633.67|636.07|633.27|0
1652938930000|2022-05-19 05:42:10|635.29|632.49|635.09|632.29|635.29|632.49|635.09|632.29|0
1652938940000|2022-05-19 05:42:20|634.5|631.7|634.89|632.09|634.89|632.09|634.5|631.7|0
1652938950000|2022-05-19 05:42:30|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1652938960000|2022-05-19 05:42:40|634.6|631.8|634.69|631.89|634.69|631.89|634.6|631.8|0
1652938970000|2022-05-19 05:42:50|634.89|632.09|635.09|632.29|635.09|632.29|634.89|632.09|0
1652938980000|2022-05-19 05:43:00|634.89|632.09|634.89|632.09|634.89|632.09|634.89|632.09|0
1652939000000|2022-05-19 05:43:20|635.09|632.29|634.89|632.09|635.09|632.29|634.89|632.09|0
1652939010000|2022-05-19 05:43:30|634.3|631.5|633.91|631.11|634.3|631.5|633.91|631.11|0
1652939020000|2022-05-19 05:43:40|634.1|631.3|634.1|631.3|634.1|631.3|634.1|631.3|0
1652939030000|2022-05-19 05:43:50|634.3|631.5|634.5|631.7|634.5|631.7|634.3|631.5|0
1652939040000|2022-05-19 05:44:00|634.69|631.89|634.3|631.5|634.69|631.89|634.3|631.5|0
1652939050000|2022-05-19 05:44:10|634.4|631.6|634.5|631.7|634.89|632.09|634.4|631.6|0
1652939060000|2022-05-19 05:44:20|634.3|631.5|634.1|631.3|634.3|631.5|634.1|631.3|0
1652939070000|2022-05-19 05:44:30|634.3|631.5|634.69|631.89|634.69|631.89|634.3|631.5|0
1652939080000|2022-05-19 05:44:40|634.3|631.5|634.6|631.8|634.6|631.8|634.3|631.5|0
1652939090000|2022-05-19 05:44:50|634.69|631.89|634.1|631.3|634.69|631.89|634.1|631.3|0
1652939100000|2022-05-19 05:45:00|633.91|631.11|633.81|631.01|633.91|631.11|633.81|631.01|0
1652939110000|2022-05-19 05:45:10|633.71|630.91|633.12|630.32|633.71|630.91|633.12|630.32|0
1652939120000|2022-05-19 05:45:20|633.22|630.42|633.51|630.71|633.51|630.71|633.22|630.42|0
1652939130000|2022-05-19 05:45:30|633.42|630.62|632.92|630.12|633.42|630.62|632.92|630.12|0
1652939140000|2022-05-19 05:45:40|632.83|630.03|632.73|629.93|632.83|630.03|632.73|629.93|0
1652939150000|2022-05-19 05:45:50|632.53|629.73|632.53|629.73|632.53|629.73|632.33|629.53|0
1652939160000|2022-05-19 05:46:00|633.12|630.32|633.03|630.23|633.12|630.32|632.73|629.93|0
1652939170000|2022-05-19 05:46:10|632.92|630.12|632.73|629.93|633.12|630.32|632.73|629.93|0
1652939190000|2022-05-19 05:46:30|632.83|630.03|633.22|630.42|633.22|630.42|632.83|630.03|0
1652939200000|2022-05-19 05:46:40|633.12|630.32|633.12|630.32|633.32|630.52|633.12|630.32|0
1652939210000|2022-05-19 05:46:50|633.22|630.42|632.92|630.12|633.22|630.42|632.92|630.12|0
1652939220000|2022-05-19 05:47:00|632.83|630.03|632.53|629.73|632.83|630.03|632.53|629.73|0
1652939230000|2022-05-19 05:47:10|632.63|629.83|632.73|629.93|632.73|629.93|632.63|629.83|0
1652939240000|2022-05-19 05:47:20|632.44|629.64|632.53|629.73|632.53|629.73|632.33|629.53|0
1652939250000|2022-05-19 05:47:30|632.73|629.93|632.63|629.83|632.73|629.93|632.53|629.73|0
1652939260000|2022-05-19 05:47:40|632.73|629.93|633.02|630.22|633.02|630.22|632.73|629.93|0
1652939270000|2022-05-19 05:47:50|632.83|630.03|633.22|630.42|633.22|630.42|632.83|630.03|0
1652939280000|2022-05-19 05:48:00|633.32|630.52|633.32|630.52|633.71|630.91|633.32|630.52|0
1652939290000|2022-05-19 05:48:10|633.61|630.81|633.81|631.01|633.81|631.01|633.51|630.71|0
1652939300000|2022-05-19 05:48:20|633.91|631.11|633.91|631.11|633.91|631.11|633.81|631.01|0
1652939310000|2022-05-19 05:48:30|634.1|631.3|634.1|631.3|634.1|631.3|633.91|631.11|0
1652939320000|2022-05-19 05:48:40|634.3|631.5|634.6|631.8|634.6|631.8|634.3|631.5|0
1652939330000|2022-05-19 05:48:50|634.5|631.7|634.99|632.19|635.28|632.48|634.5|631.7|0
1652939340000|2022-05-19 05:49:00|634.69|631.89|635.09|632.29|635.09|632.29|634.69|631.89|0
1652939350000|2022-05-19 05:49:10|635.28|632.48|635.78|632.98|635.87|633.07|635.28|632.48|0
1652939360000|2022-05-19 05:49:20|635.98|633.18|635.68|632.88|635.98|633.18|635.68|632.88|0
1652939370000|2022-05-19 05:49:30|635.87|633.07|636.07|633.27|636.07|633.27|635.87|633.07|0
1652939380000|2022-05-19 05:49:40|636.57|633.77|636.37|633.57|636.57|633.77|636.27|633.47|0
1652939390000|2022-05-19 05:49:50|636.57|633.77|636.17|633.37|636.66|633.86|636.17|633.37|0
1652939400000|2022-05-19 05:50:00|636.07|633.27|635.28|632.48|636.07|633.27|635.28|632.48|0
1652939410000|2022-05-19 05:50:10|634.89|632.09|635.39|632.59|635.39|632.59|634.69|631.89|0
1652939420000|2022-05-19 05:50:20|635.09|632.29|635.58|632.78|635.58|632.78|635.09|632.29|0
1652939430000|2022-05-19 05:50:30|635.68|632.88|635.87|633.07|635.87|633.07|635.68|632.88|0
1652939440000|2022-05-19 05:50:40|635.68|632.88|635.87|633.07|635.87|633.07|635.48|632.68|0
1652939450000|2022-05-19 05:50:50|635.78|632.98|635.48|632.68|635.78|632.98|635.28|632.48|0
1652939460000|2022-05-19 05:51:00|635.28|632.48|635.28|632.48|635.38|632.58|635.28|632.48|0
1652939470000|2022-05-19 05:51:10|635.19|632.39|635.68|632.88|635.68|632.88|635.19|632.39|0
1652939480000|2022-05-19 05:51:20|635.87|633.07|635.78|632.98|635.87|633.07|635.78|632.98|0
1652939490000|2022-05-19 05:51:30|635.68|632.88|636.07|633.27|636.07|633.27|635.58|632.78|0
1652939500000|2022-05-19 05:51:40|636.27|633.47|635.87|633.07|636.37|633.57|635.87|633.07|0
1652939520000|2022-05-19 05:52:00|635.68|632.88|634.89|632.09|635.68|632.88|634.89|632.09|0
1652939530000|2022-05-19 05:52:10|635.09|632.29|635.28|632.48|635.38|632.58|635.09|632.29|0
1652939540000|2022-05-19 05:52:20|635.09|632.29|635.09|632.29|635.09|632.29|634.89|632.09|0
1652939550000|2022-05-19 05:52:30|635.28|632.48|635.28|632.48|635.38|632.58|635.28|632.48|0
1652939560000|2022-05-19 05:52:40|635.09|632.29|635.28|632.48|635.38|632.58|634.89|632.09|0
1652939570000|2022-05-19 05:52:50|635.38|632.58|635.68|632.88|635.68|632.88|635.28|632.48|0
1652939580000|2022-05-19 05:53:00|635.87|633.07|635.87|633.07|635.87|633.07|635.87|633.07|0
1652939590000|2022-05-19 05:53:10|635.48|632.68|635.87|633.07|635.87|633.07|635.48|632.68|0
1652939600000|2022-05-19 05:53:20|635.68|632.88|635.28|632.48|635.68|632.88|635.28|632.48|0
1652939610000|2022-05-19 05:53:30|635.68|632.88|635.28|632.48|635.68|632.88|635.28|632.48|0
1652939620000|2022-05-19 05:53:40|635.48|632.68|635.38|632.58|635.48|632.68|635.28|632.48|0
1652939630000|2022-05-19 05:53:50|635.28|632.48|634.79|631.99|635.28|632.48|634.69|631.89|0
1652939640000|2022-05-19 05:54:00|635.68|632.88|635.58|632.78|635.68|632.88|635.48|632.68|0
1652939650000|2022-05-19 05:54:10|635.48|632.68|635.78|632.98|635.78|632.98|635.48|632.68|0
1652939660000|2022-05-19 05:54:20|635.68|632.88|635.48|632.68|635.68|632.88|635.28|632.48|0
1652939670000|2022-05-19 05:54:30|635.78|632.98|635.58|632.78|635.78|632.98|635.58|632.78|0
1652939680000|2022-05-19 05:54:40|635.68|632.88|635.48|632.68|635.68|632.88|635.48|632.68|0
1652939690000|2022-05-19 05:54:50|635.68|632.88|635.68|632.88|635.87|633.07|635.68|632.88|0
1652939700000|2022-05-19 05:55:00|635.58|632.78|635.28|632.48|635.58|632.78|635.28|632.48|0
1652939710000|2022-05-19 05:55:10|634.89|632.09|634.89|632.09|635.28|632.48|634.89|632.09|0
1652939720000|2022-05-19 05:55:20|634.3|631.5|634.6|631.8|634.69|631.89|634.3|631.5|0
1652939730000|2022-05-19 05:55:30|634.49|631.69|634.49|631.69|634.49|631.69|634.49|631.69|0
1652939740000|2022-05-19 05:55:40|634.69|631.89|634.6|631.8|634.89|632.09|634.6|631.8|0
1652939750000|2022-05-19 05:55:50|634.89|632.09|634.89|632.09|634.89|632.09|634.89|632.09|0
1652939760000|2022-05-19 05:56:00|634.99|632.19|634.89|632.09|634.99|632.19|634.69|631.89|0
1652939770000|2022-05-19 05:56:10|634.69|631.89|634.69|631.89|634.89|632.09|634.69|631.89|0
1652939780000|2022-05-19 05:56:20|634.89|632.09|634.89|632.09|635.08|632.28|634.89|632.09|0
1652939790000|2022-05-19 05:56:30|634.69|631.89|634.79|631.99|634.79|631.99|634.69|631.89|0
1652939800000|2022-05-19 05:56:40|634.69|631.89|634.3|631.5|634.69|631.89|634.3|631.5|0
1652939810000|2022-05-19 05:56:50|634.49|631.69|633.9|631.1|634.49|631.69|633.9|631.1|0
1652939820000|2022-05-19 05:57:00|633.81|631.01|634.4|631.6|634.4|631.6|633.81|631.01|0
1652939830000|2022-05-19 05:57:10|634.1|631.3|634.3|631.5|634.69|631.89|634.1|631.3|0
1652939840000|2022-05-19 05:57:20|634.1|631.3|634.89|632.09|634.89|632.09|634.1|631.3|0
1652939850000|2022-05-19 05:57:30|635.08|632.28|635.48|632.68|635.48|632.68|635.08|632.28|0
1652939860000|2022-05-19 05:57:40|636.07|633.27|635.28|632.48|636.07|633.27|635.28|632.48|0
1652939870000|2022-05-19 05:57:50|634.89|632.09|635.28|632.48|635.48|632.68|634.89|632.09|0
1652939880000|2022-05-19 05:58:00|635.19|632.39|635.28|632.48|635.48|632.68|635.19|632.39|0
1652939890000|2022-05-19 05:58:10|635.48|632.68|635.87|633.07|636.07|633.27|635.48|632.68|0
1652939900000|2022-05-19 05:58:20|636.07|633.27|635.67|632.87|636.27|633.47|635.67|632.87|0
1652939910000|2022-05-19 05:58:30|636.27|633.47|636.66|633.86|636.66|633.86|636.27|633.47|0
1652939920000|2022-05-19 05:58:40|636.27|633.47|636.07|633.27|636.27|633.47|636.07|633.27|0
1652939930000|2022-05-19 05:58:50|636.27|633.47|636.07|633.27|636.46|633.66|636.07|633.27|0
1652939940000|2022-05-19 05:59:00|636.27|633.47|634.6|631.8|636.27|633.47|634.6|631.8|0
1652939950000|2022-05-19 05:59:10|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1652939960000|2022-05-19 05:59:20|634.99|632.19|635.38|632.58|635.38|632.58|634.99|632.19|0
1652939970000|2022-05-19 05:59:30|636.27|633.47|635.48|632.68|636.27|633.47|635.48|632.68|0
1652939980000|2022-05-19 05:59:40|635.67|632.87|635.67|632.87|635.67|632.87|635.67|632.87|0
1652939990000|2022-05-19 05:59:50|635.48|632.68|635.48|632.68|635.58|632.78|635.48|632.68|0
1652940000000|2022-05-19 06:00:00|635.97|633.17|634.89|632.09|635.97|633.17|634.89|632.09|0
1652940010000|2022-05-19 06:00:10|634.79|631.99|634.49|631.69|634.89|632.09|634.49|631.69|0
1652940020000|2022-05-19 06:00:20|634.3|631.5|634.69|631.89|634.69|631.89|634.3|631.5|0
1652940030000|2022-05-19 06:00:30|635.08|632.28|635.28|632.48|635.87|633.07|635.08|632.28|0
1652940040000|2022-05-19 06:00:40|635.58|632.78|635.87|633.07|635.87|633.07|635.58|632.78|0
1652940050000|2022-05-19 06:00:50|635.78|632.98|635.67|632.87|635.87|633.07|635.67|632.87|0
1652940060000|2022-05-19 06:01:00|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1652940070000|2022-05-19 06:01:10|635.67|632.87|635.87|633.07|635.87|633.07|635.67|632.87|0
1652940080000|2022-05-19 06:01:20|636.07|633.27|636.07|633.27|636.17|633.37|636.07|633.27|0
1652940090000|2022-05-19 06:01:30|636.46|633.66|637.16|634.36|637.25|634.45|636.46|633.66|0
1652940100000|2022-05-19 06:01:40|637.45|634.65|638.43|635.63|638.43|635.63|637.45|634.65|0
1652940110000|2022-05-19 06:01:50|638.34|635.54|638.43|635.63|638.83|636.03|638.34|635.54|0
1652940120000|2022-05-19 06:02:00|638.54|635.74|638.34|635.54|638.54|635.74|637.45|634.65|0
1652940130000|2022-05-19 06:02:10|638.04|635.24|638.14|635.34|638.14|635.34|638.04|635.24|0
1652940140000|2022-05-19 06:02:20|637.64|634.84|635.97|633.17|637.64|634.84|635.97|633.17|0
1652940150000|2022-05-19 06:02:30|636.07|633.27|636.66|633.86|636.66|633.86|636.07|633.27|0
1652940160000|2022-05-19 06:02:40|637.05|634.25|637.84|635.04|638.04|635.24|637.05|634.25|0
1652940170000|2022-05-19 06:02:50|637.25|634.45|637.16|634.36|637.25|634.45|637.05|634.25|0
1652940180000|2022-05-19 06:03:00|637.25|634.45|637.16|634.36|637.25|634.45|636.66|633.86|0
1652940190000|2022-05-19 06:03:10|637.05|634.25|636.66|633.86|637.05|634.25|636.66|633.86|0
1652940200000|2022-05-19 06:03:20|637.05|634.25|637.05|634.25|637.05|634.25|637.05|634.25|0
1652940210000|2022-05-19 06:03:30|636.86|634.06|637.05|634.25|637.05|634.25|636.86|634.06|0
1652940220000|2022-05-19 06:03:40|637.25|634.45|637.55|634.75|637.55|634.75|637.25|634.45|0
1652940230000|2022-05-19 06:03:50|637.64|634.84|637.64|634.84|637.64|634.84|637.45|634.65|0
1652940240000|2022-05-19 06:04:00|637.55|634.75|638.43|635.63|638.43|635.63|637.55|634.75|0
1652940250000|2022-05-19 06:04:10|638.04|635.24|638.14|635.34|638.14|635.34|638.04|635.24|0
1652940260000|2022-05-19 06:04:20|638.04|635.24|638.04|635.24|638.04|635.24|638.04|635.24|0
1652940270000|2022-05-19 06:04:30|637.84|635.04|637.55|634.75|637.84|635.04|637.55|634.75|0
1652940280000|2022-05-19 06:04:40|637.64|634.84|637.84|635.04|637.84|635.04|637.64|634.84|0
1652940290000|2022-05-19 06:04:50|637.64|634.84|637.64|634.84|637.64|634.84|637.45|634.65|0
1652940300000|2022-05-19 06:05:00|637.84|635.04|638.24|635.44|638.24|635.44|637.64|634.84|0
1652940310000|2022-05-19 06:05:10|638.43|635.63|638.63|635.83|638.63|635.83|638.43|635.63|0
1652940320000|2022-05-19 06:05:20|638.43|635.63|637.84|635.04|638.43|635.63|637.84|635.04|0
1652940330000|2022-05-19 06:05:30|637.64|634.84|638.04|635.24|638.04|635.24|637.64|634.84|0
1652940340000|2022-05-19 06:05:40|637.84|635.04|637.45|634.65|637.84|635.04|637.45|634.65|0
1652940350000|2022-05-19 06:05:50|637.64|634.84|637.84|635.04|638.04|635.24|637.64|634.84|0
1652940360000|2022-05-19 06:06:00|638.04|635.24|637.84|635.04|638.24|635.44|637.84|635.04|0
1652940370000|2022-05-19 06:06:10|637.45|634.65|637.64|634.84|637.64|634.84|637.45|634.65|0
1652940380000|2022-05-19 06:06:20|637.84|635.04|636.85|634.05|637.84|635.04|636.85|634.05|0
1652940390000|2022-05-19 06:06:30|636.66|633.86|637.15|634.35|637.15|634.35|636.66|633.86|0
1652940400000|2022-05-19 06:06:40|637.25|634.45|636.76|633.96|637.25|634.45|636.76|633.96|0
1652940410000|2022-05-19 06:06:50|636.26|633.46|636.46|633.66|636.46|633.66|636.26|633.46|0
1652940420000|2022-05-19 06:07:00|636.85|634.05|636.96|634.16|636.96|634.16|636.76|633.96|0
1652940430000|2022-05-19 06:07:10|636.85|634.05|636.07|633.27|636.85|634.05|636.07|633.27|0
1652940440000|2022-05-19 06:07:20|636.26|633.46|636.46|633.66|636.46|633.66|636.26|633.46|0
1652940450000|2022-05-19 06:07:30|636.66|633.86|636.96|634.16|636.96|634.16|636.66|633.86|0
1652940460000|2022-05-19 06:07:40|637.05|634.25|637.25|634.45|637.35|634.55|637.05|634.25|0
1652940470000|2022-05-19 06:07:50|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1652940480000|2022-05-19 06:08:00|637.25|634.45|636.07|633.27|637.25|634.45|636.07|633.27|0
1652940490000|2022-05-19 06:08:10|636.26|633.46|636.37|633.57|636.37|633.57|636.17|633.37|0
1652940500000|2022-05-19 06:08:20|636.56|633.76|636.37|633.57|636.56|633.76|636.37|633.57|0
1652940510000|2022-05-19 06:08:30|636.26|633.46|635.67|632.87|636.26|633.46|635.67|632.87|0
1652940520000|2022-05-19 06:08:40|635.38|632.58|635.28|632.48|635.38|632.58|635.28|632.48|0
1652940530000|2022-05-19 06:08:50|635.47|632.67|635.38|632.58|635.58|632.78|635.38|632.58|0
1652940540000|2022-05-19 06:09:00|635.47|632.67|635.28|632.48|635.47|632.67|635.28|632.48|0
1652940550000|2022-05-19 06:09:10|635.38|632.58|635.18|632.38|635.38|632.58|635.08|632.28|0
1652940560000|2022-05-19 06:09:20|635.28|632.48|635.18|632.38|635.38|632.58|635.18|632.38|0
1652940570000|2022-05-19 06:09:30|634.99|632.19|633.9|631.1|634.99|632.19|633.9|631.1|0
1652940580000|2022-05-19 06:09:40|634|631.2|634|631.2|634|631.2|634|631.2|0
1652940590000|2022-05-19 06:09:50|634.1|631.3|633.7|630.9|634.1|631.3|633.7|630.9|0
1652940600000|2022-05-19 06:10:00|633.51|630.71|632.52|629.72|633.51|630.71|632.52|629.72|0
1652940610000|2022-05-19 06:10:10|632.43|629.63|631.74|628.94|632.43|629.63|631.74|628.94|0
1652940620000|2022-05-19 06:10:20|631.84|629.04|631.93|629.13|631.93|629.13|631.74|628.94|0
1652940630000|2022-05-19 06:10:30|631.74|628.94|631.54|628.74|631.74|628.94|631.54|628.74|0
1652940640000|2022-05-19 06:10:40|631.74|628.94|632.13|629.33|632.13|629.33|631.74|628.94|0
1652940650000|2022-05-19 06:10:50|632.33|629.53|632.52|629.72|632.52|629.72|632.23|629.43|0
1652940660000|2022-05-19 06:11:00|632.72|629.92|633.41|630.61|633.41|630.61|632.72|629.92|0
1652940670000|2022-05-19 06:11:10|633.9|631.1|635.08|632.28|635.08|632.28|633.9|631.1|0
1652940680000|2022-05-19 06:11:20|634.88|632.08|634.79|631.99|634.88|632.08|634.69|631.89|0
1652940690000|2022-05-19 06:11:30|634.49|631.69|634.49|631.69|634.49|631.69|634.29|631.49|0
1652940700000|2022-05-19 06:11:40|634.88|632.08|635.18|632.38|635.18|632.38|634.88|632.08|0
1652940710000|2022-05-19 06:11:50|634.88|632.08|635.08|632.28|635.28|632.48|634.88|632.08|0
1652940720000|2022-05-19 06:12:00|634.88|632.08|634.88|632.08|634.88|632.08|634.88|632.08|0
1652940730000|2022-05-19 06:12:10|635.08|632.28|635.47|632.67|635.67|632.87|635.08|632.28|0
1652940740000|2022-05-19 06:12:20|635.08|632.28|634.69|631.89|635.08|632.28|634.69|631.89|0
1652940750000|2022-05-19 06:12:30|634.49|631.69|634.59|631.79|634.59|631.79|634.29|631.49|0
1652940760000|2022-05-19 06:12:40|634.69|631.89|634.59|631.79|634.69|631.89|634.49|631.69|0
1652940770000|2022-05-19 06:12:50|634.1|631.3|633.7|630.9|634.1|631.3|633.7|630.9|0
1652940780000|2022-05-19 06:13:00|633.8|631|633.7|630.9|633.9|631.1|633.7|630.9|0
1652940790000|2022-05-19 06:13:10|633.5|630.7|633.61|630.81|633.61|630.81|633.41|630.61|0
1652940800000|2022-05-19 06:13:20|633.7|630.9|633.41|630.61|633.7|630.9|633.41|630.61|0
1652940810000|2022-05-19 06:13:30|633.31|630.51|633.21|630.41|633.31|630.51|632.92|630.12|0
1652940820000|2022-05-19 06:13:40|633.7|630.9|633.31|630.51|633.7|630.9|633.31|630.51|0
1652940830000|2022-05-19 06:13:50|633.11|630.31|632.52|629.72|633.11|630.31|632.52|629.72|0
1652940840000|2022-05-19 06:14:00|632.72|629.92|632.72|629.92|632.82|630.02|632.72|629.92|0
1652940850000|2022-05-19 06:14:10|632.82|630.02|633.02|630.22|633.02|630.22|632.82|630.02|0
1652940860000|2022-05-19 06:14:20|632.91|630.11|633.31|630.51|633.31|630.51|632.91|630.11|0
1652940870000|2022-05-19 06:14:30|633.7|630.9|633.9|631.1|634.09|631.29|633.7|630.9|0
1652940880000|2022-05-19 06:14:40|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1652940890000|2022-05-19 06:14:50|634.88|632.08|634.98|632.18|634.98|632.18|634.88|632.08|0
1652940900000|2022-05-19 06:15:00|634.79|631.99|634.49|631.69|634.79|631.99|634.49|631.69|0
1652940910000|2022-05-19 06:15:10|634.39|631.59|634.88|632.08|634.88|632.08|634.29|631.49|0
1652940920000|2022-05-19 06:15:20|634.09|631.29|634.29|631.49|634.29|631.49|634.09|631.29|0
1652940930000|2022-05-19 06:15:30|634.2|631.4|634.09|631.29|634.2|631.4|634.09|631.29|0
1652940940000|2022-05-19 06:15:40|634.2|631.4|633.9|631.1|634.2|631.4|633.9|631.1|0
1652940950000|2022-05-19 06:15:50|634.2|631.4|634.2|631.4|634.29|631.49|634.2|631.4|0
1652940960000|2022-05-19 06:16:00|634.59|631.79|634.68|631.88|634.88|632.08|634.59|631.79|0
1652940970000|2022-05-19 06:16:10|634.49|631.69|634.09|631.29|634.49|631.69|634.09|631.29|0
1652940980000|2022-05-19 06:16:20|633.9|631.1|634.09|631.29|634.09|631.29|633.9|631.1|0
1652940990000|2022-05-19 06:16:30|634.68|631.88|634.39|631.59|634.68|631.88|634.39|631.59|0
1652941000000|2022-05-19 06:16:40|634.49|631.69|634.49|631.69|634.49|631.69|634.49|631.69|0
1652941010000|2022-05-19 06:16:50|634.39|631.59|634.49|631.69|634.49|631.69|634.39|631.59|0
1652941020000|2022-05-19 06:17:00|634.68|631.88|634.68|631.88|634.68|631.88|634.68|631.88|0
1652941030000|2022-05-19 06:17:10|634.79|631.99|634.59|631.79|634.79|631.99|634.59|631.79|0
1652941040000|2022-05-19 06:17:20|634.29|631.49|634.2|631.4|634.39|631.59|634.2|631.4|0
1652941050000|2022-05-19 06:17:30|634.09|631.29|633.8|631|634.09|631.29|633.8|631|0
1652941060000|2022-05-19 06:17:40|633.5|630.7|632.91|630.11|633.5|630.7|632.91|630.11|0
1652941070000|2022-05-19 06:17:50|633.31|630.51|633.8|631|633.8|631|633.31|630.51|0
1652941080000|2022-05-19 06:18:00|634.49|631.69|634.09|631.29|634.49|631.69|633.9|631.1|0
1652941090000|2022-05-19 06:18:10|633.9|631.1|634|631.2|634.09|631.29|633.9|631.1|0
1652941100000|2022-05-19 06:18:20|633.9|631.1|633.9|631.1|634.29|631.49|633.9|631.1|0
1652941110000|2022-05-19 06:18:30|634|631.2|634.29|631.49|634.49|631.69|634|631.2|0
1652941120000|2022-05-19 06:18:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1652941130000|2022-05-19 06:18:50|634.29|631.49|634.88|632.08|635.08|632.28|634.29|631.49|0
1652941140000|2022-05-19 06:19:00|634.79|631.99|635.57|632.77|635.67|632.87|634.79|631.99|0
1652941150000|2022-05-19 06:19:10|635.67|632.87|636.06|633.26|636.06|633.26|635.57|632.77|0
1652941160000|2022-05-19 06:19:20|636.26|633.46|636.56|633.76|636.85|634.05|636.26|633.46|0
1652941170000|2022-05-19 06:19:30|636.26|633.46|636.06|633.26|636.26|633.46|635.87|633.07|0
1652941180000|2022-05-19 06:19:40|636.26|633.46|636.06|633.26|636.26|633.46|635.87|633.07|0
1652941190000|2022-05-19 06:19:50|636.26|633.46|636.26|633.46|636.26|633.46|636.16|633.36|0
1652941200000|2022-05-19 06:20:00|636.36|633.56|636.76|633.96|636.76|633.96|636.26|633.46|0
1652941210000|2022-05-19 06:20:10|636.65|633.85|636.95|634.15|636.95|634.15|636.65|633.85|0
1652941220000|2022-05-19 06:20:20|637.05|634.25|636.65|633.85|637.05|634.25|636.65|633.85|0
1652941230000|2022-05-19 06:20:30|636.46|633.66|636.65|633.85|636.65|633.85|636.46|633.66|0
1652941240000|2022-05-19 06:20:40|636.85|634.05|636.65|633.85|636.85|634.05|636.65|633.85|0
1652941250000|2022-05-19 06:20:50|636.46|633.66|636.06|633.26|636.46|633.66|636.06|633.26|0
1652941260000|2022-05-19 06:21:00|636.46|633.66|636.46|633.66|636.46|633.66|636.26|633.46|0
1652941270000|2022-05-19 06:21:10|636.16|633.36|637.24|634.44|637.24|634.44|636.16|633.36|0
1652941280000|2022-05-19 06:21:20|637.64|634.84|637.64|634.84|637.64|634.84|637.64|634.84|0
1652941290000|2022-05-19 06:21:30|637.24|634.44|637.44|634.64|637.64|634.84|637.24|634.44|0
1652941300000|2022-05-19 06:21:40|637.54|634.74|637.54|634.74|637.54|634.74|637.35|634.55|0
1652941310000|2022-05-19 06:21:50|637.64|634.84|637.84|635.04|637.84|635.04|637.64|634.84|0
1652941320000|2022-05-19 06:22:00|637.54|634.74|637.84|635.04|637.84|635.04|637.54|634.74|0
1652941330000|2022-05-19 06:22:10|637.94|635.14|638.03|635.23|638.03|635.23|637.94|635.14|0
1652941340000|2022-05-19 06:22:20|638.23|635.43|637.05|634.25|638.23|635.43|637.05|634.25|0
1652941350000|2022-05-19 06:22:30|637.24|634.44|636.76|633.96|637.24|634.44|636.76|633.96|0
1652941360000|2022-05-19 06:22:40|636.65|633.85|636.65|633.85|636.85|634.05|636.65|633.85|0
1652941370000|2022-05-19 06:22:50|636.36|633.56|636.06|633.26|636.36|633.56|636.06|633.26|0
1652941380000|2022-05-19 06:23:00|636.26|633.46|636.85|634.05|636.85|634.05|636.26|633.46|0
1652941390000|2022-05-19 06:23:10|636.65|633.85|636.56|633.76|636.65|633.85|636.56|633.76|0
1652941400000|2022-05-19 06:23:20|636.46|633.66|636.46|633.66|636.46|633.66|636.26|633.46|0
1652941410000|2022-05-19 06:23:30|636.65|633.85|636.65|633.85|636.65|633.85|636.65|633.85|0
1652941420000|2022-05-19 06:23:40|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1652941430000|2022-05-19 06:23:50|636.65|633.85|637.05|634.25|637.05|634.25|636.65|633.85|0
1652941440000|2022-05-19 06:24:00|637.24|634.44|637.44|634.64|637.44|634.64|637.05|634.25|0
1652941450000|2022-05-19 06:24:10|637.64|634.84|637.64|634.84|637.64|634.84|637.54|634.74|0
1652941460000|2022-05-19 06:24:20|637.54|634.74|637.64|634.84|637.64|634.84|637.54|634.74|0
1652941470000|2022-05-19 06:24:30|638.03|635.23|637.64|634.84|638.03|635.23|637.64|634.84|0
1652941480000|2022-05-19 06:24:40|637.44|634.64|637.84|635.04|637.84|635.04|637.44|634.64|0
1652941490000|2022-05-19 06:24:50|637.54|634.74|637.44|634.64|637.54|634.74|637.24|634.44|0
1652941500000|2022-05-19 06:25:00|637.05|634.25|636.65|633.85|637.05|634.25|636.65|633.85|0
1652941510000|2022-05-19 06:25:10|636.45|633.65|636.45|633.65|636.45|633.65|636.36|633.56|0
1652941520000|2022-05-19 06:25:20|636.26|633.46|636.06|633.26|636.45|633.65|636.06|633.26|0
1652941530000|2022-05-19 06:25:30|635.47|632.67|635.08|632.28|635.47|632.67|635.08|632.28|0
1652941540000|2022-05-19 06:25:40|635.47|632.67|635.08|632.28|635.47|632.67|635.08|632.28|0
1652941550000|2022-05-19 06:25:50|635.47|632.67|635.47|632.67|635.57|632.77|635.47|632.67|0
1652941560000|2022-05-19 06:26:00|635.57|632.77|635.67|632.87|635.86|633.06|635.57|632.77|0
1652941570000|2022-05-19 06:26:10|635.97|633.17|635.86|633.06|635.97|633.17|635.86|633.06|0
1652941580000|2022-05-19 06:26:20|635.97|633.17|635.86|633.06|636.06|633.26|635.86|633.06|0
1652941590000|2022-05-19 06:26:30|635.77|632.97|635.27|632.47|635.77|632.97|635.27|632.47|0
1652941600000|2022-05-19 06:26:40|635.47|632.67|635.27|632.47|635.57|632.77|635.27|632.47|0
1652941610000|2022-05-19 06:26:50|635.37|632.57|635.27|632.47|635.37|632.57|634.68|631.88|0
1652941630000|2022-05-19 06:27:10|635.37|632.57|635.47|632.67|635.47|632.67|635.27|632.47|0
1652941640000|2022-05-19 06:27:20|635.86|633.06|636.06|633.26|636.06|633.26|635.86|633.06|0
1652941650000|2022-05-19 06:27:30|635.77|632.97|635.77|632.97|635.86|633.06|635.77|632.97|0
1652941660000|2022-05-19 06:27:40|635.86|633.06|636.06|633.26|636.06|633.26|635.86|633.06|0
1652941670000|2022-05-19 06:27:50|636.26|633.46|636.65|633.85|636.65|633.85|636.06|633.26|0
1652941680000|2022-05-19 06:28:00|636.45|633.65|636.16|633.36|636.45|633.65|636.16|633.36|0
1652941690000|2022-05-19 06:28:10|636.26|633.46|636.65|633.85|636.65|633.85|636.26|633.46|0
1652941700000|2022-05-19 06:28:20|636.45|633.65|636.85|634.05|636.85|634.05|636.45|633.65|0
1652941710000|2022-05-19 06:28:30|637.05|634.25|637.05|634.25|637.05|634.25|636.65|633.85|0
1652941720000|2022-05-19 06:28:40|637.15|634.35|637.24|634.44|637.24|634.44|637.15|634.35|0
1652941730000|2022-05-19 06:28:50|637.15|634.35|636.26|633.46|637.15|634.35|636.26|633.46|0
1652941740000|2022-05-19 06:29:00|636.45|633.65|636.45|633.65|636.56|633.76|636.45|633.65|0
1652941750000|2022-05-19 06:29:10|636.65|633.85|636.85|634.05|636.85|634.05|636.45|633.65|0
1652941760000|2022-05-19 06:29:20|636.45|633.65|636.85|634.05|636.85|634.05|636.45|633.65|0
1652941770000|2022-05-19 06:29:30|637.15|634.35|636.85|634.05|637.24|634.44|636.85|634.05|0
1652941780000|2022-05-19 06:29:40|636.65|633.85|636.65|633.85|636.85|634.05|636.65|633.85|0
1652941790000|2022-05-19 06:29:50|636.26|633.46|636.65|633.85|636.65|633.85|636.26|633.46|0
1652941800000|2022-05-19 06:30:00|636.45|633.65|636.16|633.36|636.45|633.65|636.06|633.26|0
1652941810000|2022-05-19 06:30:10|636.36|633.56|636.65|633.85|636.65|633.85|636.26|633.46|0
1652941820000|2022-05-19 06:30:20|636.56|633.76|636.26|633.46|636.56|633.76|636.26|633.46|0
1652941830000|2022-05-19 06:30:30|636.16|633.36|635.86|633.06|636.16|633.36|635.86|633.06|0
1652941840000|2022-05-19 06:30:40|635.77|632.97|635.86|633.06|635.86|633.06|635.67|632.87|0
1652941850000|2022-05-19 06:30:50|636.06|633.26|636.45|633.65|636.45|633.65|635.96|633.16|0
1652941860000|2022-05-19 06:31:00|636.85|634.05|636.45|633.65|636.85|634.05|636.45|633.65|0
1652941870000|2022-05-19 06:31:10|635.86|633.06|635.27|632.47|635.86|633.06|635.27|632.47|0
1652941880000|2022-05-19 06:31:20|635.07|632.27|635.18|632.38|635.18|632.38|635.07|632.27|0
1652941890000|2022-05-19 06:31:30|635.07|632.27|635.47|632.67|635.47|632.67|635.07|632.27|0
1652941900000|2022-05-19 06:31:40|635.37|632.57|635.18|632.38|635.37|632.57|635.18|632.38|0
1652941910000|2022-05-19 06:31:50|635.47|632.67|635.27|632.47|635.47|632.67|635.07|632.27|0
1652941920000|2022-05-19 06:32:00|635.07|632.27|635.07|632.27|635.27|632.47|635.07|632.27|0
1652941930000|2022-05-19 06:32:10|635.27|632.47|635.27|632.47|635.47|632.67|635.18|632.38|0
1652941940000|2022-05-19 06:32:20|635.18|632.38|635.27|632.47|635.27|632.47|635.07|632.27|0
1652941950000|2022-05-19 06:32:30|635.07|632.27|634.68|631.88|635.07|632.27|634.68|631.88|0
1652941960000|2022-05-19 06:32:40|634.48|631.68|634.48|631.68|634.59|631.79|634.48|631.68|0
1652941970000|2022-05-19 06:32:50|633.8|631|633.6|630.8|633.8|631|633.5|630.7|0
1652941980000|2022-05-19 06:33:00|633.5|630.7|633.11|630.31|633.5|630.7|633.11|630.31|0
1652941990000|2022-05-19 06:33:10|632.52|629.72|632.42|629.62|632.52|629.72|632.42|629.62|0
1652942000000|2022-05-19 06:33:20|632.52|629.72|632.62|629.82|632.62|629.82|632.52|629.72|0
1652942010000|2022-05-19 06:33:30|632.32|629.52|632.32|629.52|632.32|629.52|632.32|629.52|0
1652942020000|2022-05-19 06:33:40|632.52|629.72|632.52|629.72|632.52|629.72|632.52|629.72|0
1652942030000|2022-05-19 06:33:50|632.71|629.91|632.91|630.11|632.91|630.11|632.71|629.91|0
1652942040000|2022-05-19 06:34:00|633.01|630.21|633.11|630.31|633.11|630.31|633.01|630.21|0
1652942050000|2022-05-19 06:34:10|633.21|630.41|633.5|630.7|633.5|630.7|633.21|630.41|0
1652942060000|2022-05-19 06:34:20|633.7|630.9|633.89|631.09|634.09|631.29|633.7|630.9|0
1652942070000|2022-05-19 06:34:30|633.99|631.19|633.89|631.09|633.99|631.19|633.8|631|0
1652942080000|2022-05-19 06:34:40|633.99|631.19|633.85|631.05|633.99|631.19|633.65|630.85|0
1652942090000|2022-05-19 06:34:50|631.82|629.02|633.65|630.85|633.65|630.85|631.82|629.02|0
1652942100000|2022-05-19 06:35:00|633.45|630.65|632.19|629.39|633.45|630.65|632.19|629.39|0
1652942110000|2022-05-19 06:35:10|632.39|629.59|632.29|629.49|632.39|629.59|632.19|629.39|0
1652942120000|2022-05-19 06:35:20|631.99|629.19|631.79|628.99|631.99|629.19|631.79|628.99|0
1652942130000|2022-05-19 06:35:30|631.9|629.1|632.19|629.39|632.19|629.39|631.79|628.99|0
1652942140000|2022-05-19 06:35:40|631.99|629.19|632.19|629.39|632.19|629.39|631.99|629.19|0
1652942150000|2022-05-19 06:35:50|632.29|629.49|632.58|629.78|632.58|629.78|632.19|629.39|0
1652942160000|2022-05-19 06:36:00|632.39|629.59|631.9|629.1|632.39|629.59|631.9|629.1|0
1652942170000|2022-05-19 06:36:10|632.09|629.29|632.39|629.59|632.39|629.59|632.09|629.29|0
1652942180000|2022-05-19 06:36:20|632.58|629.78|632.39|629.59|632.58|629.78|632.39|629.59|0
1652942190000|2022-05-19 06:36:30|632.19|629.39|631.99|629.19|632.19|629.39|631.99|629.19|0
1652942200000|2022-05-19 06:36:40|631.79|628.99|631.99|629.19|631.99|629.19|631.7|628.9|0
1652942210000|2022-05-19 06:36:50|632.09|629.29|632.39|629.59|632.39|629.59|632.09|629.29|0
1652942220000|2022-05-19 06:37:00|632.49|629.69|632.49|629.69|632.58|629.78|632.49|629.69|0
1652942230000|2022-05-19 06:37:10|632.58|629.78|632.58|629.78|632.58|629.78|632.39|629.59|0
1652942240000|2022-05-19 06:37:20|632.78|629.98|632.98|630.18|632.98|630.18|632.78|629.98|0
1652942250000|2022-05-19 06:37:30|632.78|629.98|632.78|629.98|632.88|630.08|632.78|629.98|0
1652942260000|2022-05-19 06:37:40|632.58|629.78|632.58|629.78|632.58|629.78|632.58|629.78|0
1652942270000|2022-05-19 06:37:50|632.49|629.69|632.09|629.29|632.49|629.69|632.09|629.29|0
1652942280000|2022-05-19 06:38:00|631.99|629.19|631.9|629.1|631.99|629.19|631.9|629.1|0
1652942290000|2022-05-19 06:38:10|631.4|628.6|631.2|628.4|631.4|628.6|631.2|628.4|0
1652942300000|2022-05-19 06:38:20|631.01|628.21|631.4|628.6|631.4|628.6|631.01|628.21|0
1652942310000|2022-05-19 06:38:30|631.2|628.4|631.2|628.4|631.2|628.4|631.01|628.21|0
1652942320000|2022-05-19 06:38:40|631.01|628.21|631.2|628.4|631.2|628.4|630.91|628.11|0
1652942330000|2022-05-19 06:38:50|631.5|628.7|631.2|628.4|631.6|628.8|631.2|628.4|0
1652942340000|2022-05-19 06:39:00|631.11|628.31|631.2|628.4|631.31|628.51|631.11|628.31|0
1652942350000|2022-05-19 06:39:10|631.4|628.6|631.4|628.6|631.5|628.7|631.4|628.6|0
1652942360000|2022-05-19 06:39:20|631.31|628.51|631.4|628.6|631.4|628.6|631.2|628.4|0
1652942370000|2022-05-19 06:39:30|631.6|628.8|631.5|628.7|631.6|628.8|631.5|628.7|0
1652942380000|2022-05-19 06:39:40|631.6|628.8|631.79|628.99|631.99|629.19|631.6|628.8|0
1652942390000|2022-05-19 06:39:50|631.99|629.19|631.79|628.99|631.99|629.19|631.79|628.99|0
1652942400000|2022-05-19 06:40:00|631.6|628.8|631.5|628.7|631.6|628.8|631.5|628.7|0
1652942410000|2022-05-19 06:40:10|631.9|629.1|632.19|629.39|632.19|629.39|631.9|629.1|0
1652942420000|2022-05-19 06:40:20|632.09|629.29|632.19|629.39|632.19|629.39|632.09|629.29|0
1652942430000|2022-05-19 06:40:30|632.29|629.49|632.38|629.58|632.38|629.58|632.29|629.49|0
1652942440000|2022-05-19 06:40:40|632.78|629.98|632.88|630.08|632.98|630.18|632.78|629.98|0
1652942450000|2022-05-19 06:40:50|632.98|630.18|632.78|629.98|632.98|630.18|632.78|629.98|0
1652942460000|2022-05-19 06:41:00|633.08|630.28|632.88|630.08|633.17|630.37|632.88|630.08|0
1652942470000|2022-05-19 06:41:10|632.98|630.18|632.98|630.18|633.08|630.28|632.98|630.18|0
1652942480000|2022-05-19 06:41:20|632.78|629.98|633.17|630.37|633.17|630.37|632.78|629.98|0
1652942490000|2022-05-19 06:41:30|633.57|630.77|633.67|630.87|633.67|630.87|633.57|630.77|0
1652942500000|2022-05-19 06:41:40|633.57|630.77|633.67|630.87|633.67|630.87|633.57|630.77|0
1652942510000|2022-05-19 06:41:50|633.57|630.77|633.67|630.87|633.67|630.87|633.57|630.77|0
1652942520000|2022-05-19 06:42:00|633.76|630.96|633.76|630.96|633.96|631.16|633.76|630.96|0
1652942530000|2022-05-19 06:42:10|633.87|631.07|633.76|630.96|633.87|631.07|633.76|630.96|0
1652942540000|2022-05-19 06:42:20|633.96|631.16|633.37|630.57|633.96|631.16|633.37|630.57|0
1652942550000|2022-05-19 06:42:30|633.47|630.67|633.76|630.96|633.76|630.96|633.37|630.57|0
1652942560000|2022-05-19 06:42:40|633.96|631.16|633.96|631.16|633.96|631.16|633.96|631.16|0
1652942570000|2022-05-19 06:42:50|633.76|630.96|634.16|631.36|634.36|631.56|633.76|630.96|0
1652942580000|2022-05-19 06:43:00|634.36|631.56|635.05|632.25|635.05|632.25|634.36|631.56|0
1652942590000|2022-05-19 06:43:10|634.95|632.15|634.75|631.95|634.95|632.15|634.75|631.95|0
1652942600000|2022-05-19 06:43:20|634.55|631.75|634.85|632.05|634.85|632.05|634.55|631.75|0
1652942610000|2022-05-19 06:43:30|634.95|632.15|634.95|632.15|634.95|632.15|634.75|631.95|0
1652942620000|2022-05-19 06:43:40|635.05|632.25|635.54|632.74|635.54|632.74|634.95|632.15|0
1652942630000|2022-05-19 06:43:50|635.34|632.54|635.15|632.35|635.54|632.74|635.15|632.35|0
1652942640000|2022-05-19 06:44:00|634.95|632.15|634.46|631.66|634.95|632.15|634.46|631.66|0
1652942650000|2022-05-19 06:44:10|634.55|631.75|634.75|631.95|634.75|631.95|634.46|631.66|0
1652942660000|2022-05-19 06:44:20|634.95|632.15|635.54|632.74|635.54|632.74|634.95|632.15|0
1652942670000|2022-05-19 06:44:30|635.64|632.84|635.94|633.14|635.94|633.14|635.64|632.84|0
1652942680000|2022-05-19 06:44:40|636.04|633.24|635.94|633.14|636.13|633.33|635.94|633.14|0
1652942690000|2022-05-19 06:44:50|635.54|632.74|635.15|632.35|635.54|632.74|635.15|632.35|0
1652942700000|2022-05-19 06:45:00|635.34|632.54|635.74|632.94|635.74|632.94|635.34|632.54|0
1652942710000|2022-05-19 06:45:10|635.64|632.84|636.13|633.33|636.13|633.33|635.64|632.84|0
1652942720000|2022-05-19 06:45:20|635.94|633.14|636.13|633.33|636.13|633.33|635.94|633.14|0
1652942730000|2022-05-19 06:45:30|636.24|633.44|636.13|633.33|636.33|633.53|636.13|633.33|0
1652942740000|2022-05-19 06:45:40|636.33|633.53|636.13|633.33|636.33|633.53|636.13|633.33|0
1652942750000|2022-05-19 06:45:50|636.04|633.24|635.54|632.74|636.04|633.24|635.54|632.74|0
1652942760000|2022-05-19 06:46:00|635.45|632.65|635.05|632.25|635.45|632.65|635.05|632.25|0
1652942770000|2022-05-19 06:46:10|634.95|632.15|635.54|632.74|635.54|632.74|634.75|631.95|0
1652942780000|2022-05-19 06:46:20|635.34|632.54|634.95|632.15|635.34|632.54|634.95|632.15|0
1652942790000|2022-05-19 06:46:30|634.75|631.95|634.36|631.56|634.75|631.95|634.36|631.56|0
1652942800000|2022-05-19 06:46:40|634.16|631.36|634.55|631.75|634.55|631.75|634.16|631.36|0
1652942810000|2022-05-19 06:46:50|634.36|631.56|634.55|631.75|634.75|631.95|634.36|631.56|0
1652942820000|2022-05-19 06:47:00|634.95|632.15|635.15|632.35|635.15|632.35|634.95|632.15|0
1652942830000|2022-05-19 06:47:10|634.95|632.15|635.05|632.25|635.15|632.35|634.95|632.15|0
1652942840000|2022-05-19 06:47:20|635.25|632.45|635.94|633.14|635.94|633.14|635.15|632.35|0
1652942850000|2022-05-19 06:47:30|636.13|633.33|635.94|633.14|636.13|633.33|635.94|633.14|0
1652942860000|2022-05-19 06:47:40|636.04|633.24|636.13|633.33|636.13|633.33|636.04|633.24|0
1652942870000|2022-05-19 06:47:50|635.94|633.14|636.04|633.24|636.13|633.33|635.94|633.14|0
1652942880000|2022-05-19 06:48:00|636.13|633.33|636.13|633.33|636.13|633.33|635.74|632.94|0
1652942890000|2022-05-19 06:48:10|635.94|633.14|636.24|633.44|636.24|633.44|635.94|633.14|0
1652942900000|2022-05-19 06:48:20|636.13|633.33|635.94|633.14|636.33|633.53|635.94|633.14|0
1652942910000|2022-05-19 06:48:30|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1652942920000|2022-05-19 06:48:40|635.94|633.14|636.33|633.53|636.33|633.53|635.94|633.14|0
1652942930000|2022-05-19 06:48:50|636.24|633.44|636.24|633.44|636.24|633.44|635.94|633.14|0
1652942940000|2022-05-19 06:49:00|636.13|633.33|635.54|632.74|636.13|633.33|635.54|632.74|0
1652942950000|2022-05-19 06:49:10|635.34|632.54|635.25|632.45|635.34|632.54|635.14|632.34|0
1652942960000|2022-05-19 06:49:20|635.14|632.34|635.54|632.74|635.54|632.74|635.14|632.34|0
1652942970000|2022-05-19 06:49:30|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1652942980000|2022-05-19 06:49:40|635.84|633.04|636.13|633.33|636.33|633.53|635.84|633.04|0
1652942990000|2022-05-19 06:49:50|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1652943000000|2022-05-19 06:50:00|635.74|632.94|635.93|633.13|636.13|633.33|635.74|632.94|0
1652943010000|2022-05-19 06:50:10|635.74|632.94|635.44|632.64|635.74|632.94|635.44|632.64|0
1652943020000|2022-05-19 06:50:20|635.34|632.54|635.34|632.54|635.54|632.74|635.34|632.54|0
1652943030000|2022-05-19 06:50:30|635.25|632.45|635.34|632.54|635.34|632.54|635.25|632.45|0
1652943040000|2022-05-19 06:50:40|635.54|632.74|636.04|633.24|636.13|633.33|635.54|632.74|0
1652943050000|2022-05-19 06:50:50|635.93|633.13|635.14|632.34|635.93|633.13|635.14|632.34|0
1652943060000|2022-05-19 06:51:00|635.34|632.54|635.14|632.34|635.34|632.54|635.14|632.34|0
1652943070000|2022-05-19 06:51:10|635.34|632.54|635.34|632.54|635.54|632.74|635.34|632.54|0
1652943080000|2022-05-19 06:51:20|635.44|632.64|635.54|632.74|635.74|632.94|635.44|632.64|0
1652943090000|2022-05-19 06:51:30|635.64|632.84|635.64|632.84|635.64|632.84|635.54|632.74|0
1652943100000|2022-05-19 06:51:40|635.54|632.74|635.84|633.04|635.93|633.13|635.54|632.74|0
1652943110000|2022-05-19 06:51:50|635.93|633.13|636.33|633.53|636.33|633.53|635.93|633.13|0
1652943120000|2022-05-19 06:52:00|636.73|633.93|636.73|633.93|636.92|634.12|636.73|633.93|0
1652943130000|2022-05-19 06:52:10|636.33|633.53|636.04|633.24|636.33|633.53|636.04|633.24|0
1652943140000|2022-05-19 06:52:20|635.93|633.13|636.13|633.33|636.13|633.33|635.93|633.13|0
1652943150000|2022-05-19 06:52:30|635.74|632.94|635.74|632.94|635.74|632.94|635.74|632.94|0
1652943160000|2022-05-19 06:52:40|635.54|632.74|635.64|632.84|635.64|632.84|635.34|632.54|0
1652943170000|2022-05-19 06:52:50|635.74|632.94|635.64|632.84|635.74|632.94|635.64|632.84|0
1652943180000|2022-05-19 06:53:00|635.54|632.74|635.25|632.45|635.54|632.74|635.14|632.34|0
1652943190000|2022-05-19 06:53:10|635.34|632.54|635.14|632.34|635.34|632.54|635.14|632.34|0
1652943200000|2022-05-19 06:53:20|635.34|632.54|635.34|632.54|635.34|632.54|635.14|632.34|0
1652943210000|2022-05-19 06:53:30|635.54|632.74|635.93|633.13|635.93|633.13|635.54|632.74|0
1652943220000|2022-05-19 06:53:40|636.13|633.33|635.84|633.04|636.13|633.33|635.84|633.04|0
1652943230000|2022-05-19 06:53:50|635.74|632.94|635.34|632.54|635.74|632.94|635.05|632.25|0
1652943240000|2022-05-19 06:54:00|635.54|632.74|635.54|632.74|635.74|632.94|635.54|632.74|0
1652943250000|2022-05-19 06:54:10|635.74|632.94|635.84|633.04|635.84|633.04|635.74|632.94|0
1652943260000|2022-05-19 06:54:20|635.74|632.94|636.33|633.53|636.33|633.53|635.74|632.94|0
1652943270000|2022-05-19 06:54:30|636.53|633.73|636.13|633.33|636.53|633.73|636.13|633.33|0
1652943280000|2022-05-19 06:54:40|635.93|633.13|636.63|633.83|636.63|633.83|635.93|633.13|0
1652943290000|2022-05-19 06:54:50|636.53|633.73|636.53|633.73|636.53|633.73|636.13|633.33|0
1652943300000|2022-05-19 06:55:00|636.43|633.63|636.72|633.92|636.72|633.92|636.43|633.63|0
1652943310000|2022-05-19 06:55:10|636.63|633.83|636.72|633.92|636.72|633.92|636.63|633.83|0
1652943320000|2022-05-19 06:55:20|636.92|634.12|636.92|634.12|636.92|634.12|636.83|634.03|0
1652943330000|2022-05-19 06:55:30|636.83|634.03|636.92|634.12|637.02|634.22|636.83|634.03|0
1652943340000|2022-05-19 06:55:40|636.83|634.03|636.53|633.73|636.83|634.03|636.53|633.73|0
1652943350000|2022-05-19 06:55:50|636.33|633.53|636.13|633.33|636.33|633.53|636.13|633.33|0
1652943360000|2022-05-19 06:56:00|636.53|633.73|636.04|633.24|636.53|633.73|636.04|633.24|0
1652943370000|2022-05-19 06:56:10|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1652943380000|2022-05-19 06:56:20|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1652943390000|2022-05-19 06:56:30|636.33|633.53|636.43|633.63|636.43|633.63|636.33|633.53|0
1652943400000|2022-05-19 06:56:40|636.33|633.53|636.53|633.73|636.72|633.92|636.33|633.53|0
1652943410000|2022-05-19 06:56:50|636.43|633.63|636.43|633.63|636.43|633.63|636.33|633.53|0
1652943420000|2022-05-19 06:57:00|636.33|633.53|636.23|633.43|636.53|633.73|636.23|633.43|0
1652943430000|2022-05-19 06:57:10|636.04|633.24|636.13|633.33|636.23|633.43|636.04|633.24|0
1652943440000|2022-05-19 06:57:20|635.93|633.13|635.44|632.64|635.93|633.13|635.44|632.64|0
1652943450000|2022-05-19 06:57:30|635.34|632.54|635.54|632.74|635.54|632.74|635.34|632.54|0
1652943460000|2022-05-19 06:57:40|635.44|632.64|635.93|633.13|635.93|633.13|635.44|632.64|0
1652943470000|2022-05-19 06:57:50|636.13|633.33|635.73|632.93|636.13|633.33|635.54|632.74|0
1652943480000|2022-05-19 06:58:00|635.84|633.04|635.73|632.93|635.84|633.04|635.73|632.93|0
1652943490000|2022-05-19 06:58:10|635.64|632.84|635.44|632.64|635.64|632.84|635.44|632.64|0
1652943500000|2022-05-19 06:58:20|635.54|632.74|635.73|632.93|635.93|633.13|635.44|632.64|0
1652943510000|2022-05-19 06:58:30|635.84|633.04|636.13|633.33|636.13|633.33|635.84|633.04|0
1652943520000|2022-05-19 06:58:40|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1652943530000|2022-05-19 06:58:50|636.43|633.63|636.33|633.53|636.72|633.92|636.33|633.53|0
1652943540000|2022-05-19 06:59:00|635.93|633.13|636.43|633.63|636.43|633.63|635.93|633.13|0
1652943550000|2022-05-19 06:59:10|636.53|633.73|636.53|633.73|636.72|633.92|636.53|633.73|0
1652943560000|2022-05-19 06:59:20|636.43|633.63|636.43|633.63|636.43|633.63|636.43|633.63|0
1652943570000|2022-05-19 06:59:30|636.53|633.73|635.84|633.04|636.53|633.73|635.84|633.04|0
1652943580000|2022-05-19 06:59:40|635.73|632.93|636.03|633.23|636.13|633.33|635.73|632.93|0
1652943590000|2022-05-19 06:59:50|636.13|633.33|635.93|633.13|636.13|633.33|635.93|633.13|0
1652943600000|2022-05-19 07:00:00|636.23|633.43|638.31|635.51|638.31|635.51|636.23|633.43|0
1652943610000|2022-05-19 07:00:10|638.9|636.1|639.3|636.5|639.69|636.89|638.9|636.1|0
1652943620000|2022-05-19 07:00:20|638.9|636.1|639.1|636.3|639.1|636.3|638.7|635.9|0
1652943630000|2022-05-19 07:00:30|639.3|636.5|639.63|636.83|639.63|636.83|638.44|635.64|0
1652943640000|2022-05-19 07:00:40|639.44|636.64|639.83|637.03|640.14|637.34|639.34|636.54|0
1652943650000|2022-05-19 07:00:50|639.63|636.83|639.44|636.64|639.63|636.83|639.14|636.34|0
1652943660000|2022-05-19 07:01:00|638.44|635.64|637.85|635.05|638.44|635.64|637.85|635.05|0
1652943670000|2022-05-19 07:01:10|638.05|635.25|637.25|634.45|638.05|635.25|637.25|634.45|0
1652943680000|2022-05-19 07:01:20|637.45|634.65|637.45|634.65|637.45|634.65|637.25|634.45|0
1652943690000|2022-05-19 07:01:30|637.05|634.25|638.15|635.35|638.24|635.44|637.05|634.25|0
1652943700000|2022-05-19 07:01:40|637.95|635.15|637.75|634.95|637.95|635.15|637.75|634.95|0
1652943710000|2022-05-19 07:01:50|637.95|635.15|638.24|635.44|638.24|635.44|637.95|635.15|0
1652943720000|2022-05-19 07:02:00|638.05|635.25|638.44|635.64|638.44|635.64|638.05|635.25|0
1652943730000|2022-05-19 07:02:10|637.95|635.15|638.64|635.84|638.64|635.84|637.95|635.15|0
1652943740000|2022-05-19 07:02:20|637.85|635.05|638.55|635.75|638.84|636.04|637.85|635.05|0
1652943750000|2022-05-19 07:02:30|638.64|635.84|639.24|636.44|639.44|636.64|638.64|635.84|0
1652943760000|2022-05-19 07:02:40|639.04|636.24|639.04|636.24|639.24|636.44|639.04|636.24|0
1652943770000|2022-05-19 07:02:50|639.83|637.03|640.03|637.23|640.03|637.23|639.83|637.03|0
1652943780000|2022-05-19 07:03:00|640.13|637.33|640.13|637.33|640.13|637.33|639.54|636.74|0
1652943790000|2022-05-19 07:03:10|641.03|638.23|641.03|638.23|641.03|638.23|640.53|637.73|0
1652943800000|2022-05-19 07:03:20|641.22|638.42|641.82|639.02|641.82|639.02|641.22|638.42|0
1652943810000|2022-05-19 07:03:30|641.22|638.42|641.03|638.23|641.62|638.82|640.93|638.13|0
1652943820000|2022-05-19 07:03:40|641.22|638.42|640.83|638.03|641.22|638.42|640.83|638.03|0
1652943830000|2022-05-19 07:03:50|640.93|638.13|640.43|637.63|640.93|638.13|640.43|637.63|0
1652943840000|2022-05-19 07:04:00|640.33|637.53|639.83|637.03|640.33|637.53|639.63|636.83|0
1652943850000|2022-05-19 07:04:10|639.63|636.83|640.23|637.43|640.23|637.43|639.63|636.83|0
1652943860000|2022-05-19 07:04:20|640.03|637.23|639.63|636.83|640.03|637.23|639.63|636.83|0
1652943870000|2022-05-19 07:04:30|639.83|637.03|639.24|636.44|639.83|637.03|639.24|636.44|0
1652943880000|2022-05-19 07:04:40|638.64|635.84|638.74|635.94|638.74|635.94|638.44|635.64|0
1652943890000|2022-05-19 07:04:50|638.84|636.04|638.94|636.14|638.94|636.14|638.84|636.04|0
1652943900000|2022-05-19 07:05:00|637.95|635.55|638.04|635.64|638.34|635.94|637.95|635.55|0
1652943910000|2022-05-19 07:05:10|637.65|635.25|636.56|634.16|637.65|635.25|636.56|634.16|0
1652943920000|2022-05-19 07:05:20|636.46|634.06|636.16|633.76|636.46|634.06|636.16|633.76|0
1652943930000|2022-05-19 07:05:30|636.26|633.86|636.65|634.25|636.65|634.25|636.26|633.86|0
1652943940000|2022-05-19 07:05:40|636.85|634.45|636.65|634.25|637.05|634.65|636.65|634.25|0
1652943950000|2022-05-19 07:05:50|635.96|633.56|634.87|632.47|635.96|633.56|634.87|632.47|0
1652943960000|2022-05-19 07:06:00|635.07|632.67|634.48|632.08|635.07|632.67|634.28|631.88|0
1652943970000|2022-05-19 07:06:10|634.87|632.47|634.67|632.27|634.87|632.47|634.67|632.27|0
1652943980000|2022-05-19 07:06:20|634.58|632.18|634.58|632.18|634.87|632.47|634.58|632.18|0
1652943990000|2022-05-19 07:06:30|634.38|631.98|635.07|632.67|635.07|632.67|634.38|631.98|0
1652944000000|2022-05-19 07:06:40|635.17|632.77|634.48|632.08|635.17|632.77|634.38|631.98|0
1652944010000|2022-05-19 07:06:50|634.08|631.68|634.48|632.08|634.48|632.08|634.08|631.68|0
1652944020000|2022-05-19 07:07:00|635.27|632.87|635.47|633.07|635.66|633.26|635.27|632.87|0
1652944030000|2022-05-19 07:07:10|635.66|633.26|636.46|634.06|636.46|634.06|635.66|633.26|0
1652944040000|2022-05-19 07:07:20|637.05|634.65|636.46|634.06|637.05|634.65|636.46|634.06|0
1652944050000|2022-05-19 07:07:30|636.56|634.16|638.04|635.64|638.04|635.64|636.56|634.16|0
1652944060000|2022-05-19 07:07:40|638.24|635.84|637.45|635.05|638.24|635.84|637.05|634.65|0
1652944070000|2022-05-19 07:07:50|637.15|634.75|638.15|635.75|638.15|635.75|637.15|634.75|0
1652944080000|2022-05-19 07:08:00|638.34|635.94|637.05|634.65|638.34|635.94|637.05|634.65|0
1652944090000|2022-05-19 07:08:10|637.25|634.85|638.04|635.64|638.04|635.64|637.25|634.85|0
1652944100000|2022-05-19 07:08:20|637.95|635.55|638.04|635.64|638.04|635.64|637.75|635.35|0
1652944110000|2022-05-19 07:08:30|637.84|635.44|637.35|634.95|637.84|635.44|637.35|634.95|0
1652944120000|2022-05-19 07:08:40|636.96|634.56|636.26|633.86|636.96|634.56|636.26|633.86|0
1652944130000|2022-05-19 07:08:50|635.86|633.46|635.86|633.46|636.36|633.96|635.86|633.46|0
1652944140000|2022-05-19 07:09:00|636.16|633.76|636.46|634.06|636.76|634.36|636.16|633.76|0
1652944150000|2022-05-19 07:09:10|636.56|634.16|637.05|634.65|637.05|634.65|636.56|634.16|0
1652944160000|2022-05-19 07:09:20|637.55|635.15|637.35|634.95|637.55|635.15|637.35|634.95|0
1652944170000|2022-05-19 07:09:30|636.95|634.55|636.46|634.06|636.95|634.55|636.46|634.06|0
1652944180000|2022-05-19 07:09:40|636.56|634.16|636.26|633.86|636.56|634.16|635.96|633.56|0
1652944190000|2022-05-19 07:09:50|635.77|633.37|635.46|633.06|635.77|633.37|635.46|633.06|0
1652944200000|2022-05-19 07:10:00|635.96|633.56|636.46|634.06|637.25|634.85|635.96|633.56|0
1652944210000|2022-05-19 07:10:10|636.85|634.45|635.96|633.56|636.85|634.45|635.96|633.56|0
1652944220000|2022-05-19 07:10:20|636.06|633.66|637.25|634.85|637.25|634.85|636.06|633.66|0
1652944230000|2022-05-19 07:10:30|637.45|635.05|637.64|635.24|637.64|635.24|637.45|635.05|0
1652944240000|2022-05-19 07:10:40|637.95|635.55|638.14|635.74|638.24|635.84|637.95|635.55|0
1652944250000|2022-05-19 07:10:50|638.04|635.64|639.23|636.83|639.34|636.94|638.04|635.64|0
1652944260000|2022-05-19 07:11:00|639.34|636.94|638.84|636.44|639.34|636.94|638.84|636.44|0
1652944270000|2022-05-19 07:11:10|638.54|636.14|639.03|636.63|639.03|636.63|638.44|636.04|0
1652944280000|2022-05-19 07:11:20|639.34|636.94|639.34|636.94|639.43|637.03|639.34|636.94|0
1652944290000|2022-05-19 07:11:30|639.63|637.23|639.83|637.43|639.83|637.43|639.43|637.03|0
1652944300000|2022-05-19 07:11:40|640.13|637.73|640.73|638.33|640.73|638.33|640.13|637.73|0
1652944310000|2022-05-19 07:11:50|640.82|638.42|640.93|638.53|640.93|638.53|640.62|638.22|0
1652944320000|2022-05-19 07:12:00|640.82|638.42|641.62|639.22|641.62|639.22|640.82|638.42|0
1652944330000|2022-05-19 07:12:10|642.02|639.62|641.92|639.52|642.02|639.62|641.42|639.02|0
1652944340000|2022-05-19 07:12:20|642.02|639.62|642.61|640.21|642.61|640.21|642.02|639.62|0
1652944350000|2022-05-19 07:12:30|642.41|640.01|641.92|639.52|642.41|640.01|641.92|639.52|0
1652944360000|2022-05-19 07:12:40|642.41|640.01|642.32|639.92|642.41|640.01|642.32|639.92|0
1652944370000|2022-05-19 07:12:50|642.41|640.01|642.02|639.62|642.41|640.01|642.02|639.62|0
1652944380000|2022-05-19 07:13:00|641.62|639.22|641.02|638.62|641.62|639.22|640.42|638.02|0
1652944390000|2022-05-19 07:13:10|641.52|639.12|641.82|639.42|641.82|639.42|641.52|639.12|0
1652944400000|2022-05-19 07:13:20|641.72|639.32|640.82|638.42|641.72|639.32|640.62|638.22|0
1652944410000|2022-05-19 07:13:30|640.73|638.33|641.22|638.82|641.22|638.82|640.73|638.33|0
1652944420000|2022-05-19 07:13:40|640.23|637.83|641.02|638.62|641.02|638.62|640.23|637.83|0
1652944430000|2022-05-19 07:13:50|641.62|639.22|642.22|639.82|642.22|639.82|641.62|639.22|0
1652944440000|2022-05-19 07:14:00|642.92|640.52|642.02|639.62|643.21|640.81|642.02|639.62|0
1652944450000|2022-05-19 07:14:10|642.41|640.01|642.61|640.21|642.61|640.21|642.12|639.72|0
1652944460000|2022-05-19 07:14:20|642.52|640.12|642.22|639.82|642.52|640.12|641.82|639.42|0
1652944470000|2022-05-19 07:14:30|641.62|639.22|640.53|638.13|641.62|639.22|640.53|638.13|0
1652944480000|2022-05-19 07:14:40|640.62|638.22|640.23|637.83|640.62|638.22|640.23|637.83|0
1652944490000|2022-05-19 07:14:50|640.62|638.22|640.93|638.53|640.93|638.53|640.62|638.22|0
1652944500000|2022-05-19 07:15:00|641.22|638.82|641.82|639.42|641.82|639.42|641.22|638.82|0
1652944510000|2022-05-19 07:15:10|641.42|639.02|640.82|638.42|641.42|639.02|640.82|638.42|0
1652944520000|2022-05-19 07:15:20|640.73|638.33|638.94|636.54|640.73|638.33|638.94|636.54|0
1652944530000|2022-05-19 07:15:30|638.64|636.24|639.43|637.03|639.43|637.03|638.64|636.24|0
1652944540000|2022-05-19 07:15:40|639.53|637.13|639.53|637.13|639.83|637.43|639.53|637.13|0
1652944550000|2022-05-19 07:15:50|639.03|636.63|639.83|637.43|640.33|637.93|639.03|636.63|0
1652944560000|2022-05-19 07:16:00|640.23|637.83|639.83|637.43|640.23|637.83|639.83|637.43|0
1652944570000|2022-05-19 07:16:10|639.63|637.23|640.62|638.22|640.62|638.22|639.63|637.23|0
1652944580000|2022-05-19 07:16:20|640.03|637.63|639.73|637.33|640.23|637.83|639.73|637.33|0
1652944590000|2022-05-19 07:16:30|639.43|637.03|639.23|636.83|639.43|637.03|639.23|636.83|0
1652944600000|2022-05-19 07:16:40|638.83|636.43|639.83|637.43|639.83|637.43|638.83|636.43|0
1652944610000|2022-05-19 07:16:50|640.13|637.73|641.22|638.82|641.22|638.82|640.13|637.73|0
1652944620000|2022-05-19 07:17:00|641.32|638.92|640.42|638.02|641.32|638.92|640.42|638.02|0
1652944630000|2022-05-19 07:17:10|641.02|638.62|640.82|638.42|641.02|638.62|640.82|638.42|0
1652944640000|2022-05-19 07:17:20|642.12|639.72|642.21|639.81|642.21|639.81|642.12|639.72|0
1652944650000|2022-05-19 07:17:30|642.81|640.41|643.41|641.01|643.41|641.01|642.81|640.41|0
1652944660000|2022-05-19 07:17:40|643.31|640.91|643.91|641.51|643.91|641.51|643.31|640.91|0
1652944670000|2022-05-19 07:17:50|643.41|641.01|643.31|640.91|643.41|641.01|642.72|640.32|0
1652944680000|2022-05-19 07:18:00|643.11|640.71|643.31|640.91|643.31|640.91|642.61|640.21|0
1652944690000|2022-05-19 07:18:10|643.21|640.81|643.51|641.11|644.01|641.61|643.21|640.81|0
1652944700000|2022-05-19 07:18:20|643.71|641.31|644.11|641.71|644.11|641.71|643.71|641.31|0
1652944710000|2022-05-19 07:18:30|644.61|642.21|644.21|641.81|644.61|642.21|644.21|641.81|0
1652944720000|2022-05-19 07:18:40|644.31|641.91|643.71|641.31|644.51|642.11|643.71|641.31|0
1652944730000|2022-05-19 07:18:50|643.61|641.21|643.11|640.71|643.61|641.21|643.01|640.61|0
1652944740000|2022-05-19 07:19:00|643.41|641.01|643.21|640.81|643.61|641.21|643.21|640.81|0
1652944750000|2022-05-19 07:19:10|643.01|640.61|642.91|640.51|643.01|640.61|642.41|640.01|0
1652944760000|2022-05-19 07:19:20|642.81|640.41|642.52|640.12|642.81|640.41|642.52|640.12|0
1652944770000|2022-05-19 07:19:30|642.32|639.92|642.01|639.61|642.41|640.01|642.01|639.61|0
1652944780000|2022-05-19 07:19:40|642.32|639.92|642.32|639.92|642.32|639.92|642.32|639.92|0
1652944790000|2022-05-19 07:19:50|642.41|640.01|641.62|639.22|642.41|640.01|641.62|639.22|0
1652944800000|2022-05-19 07:20:00|641.52|639.12|642.52|640.12|642.52|640.12|641.52|639.12|0
1652944810000|2022-05-19 07:20:10|642.32|639.92|642.41|640.01|642.72|640.32|642.32|639.92|0
1652944820000|2022-05-19 07:20:20|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1652944830000|2022-05-19 07:20:30|642.41|640.01|643.21|640.81|643.21|640.81|642.41|640.01|0
1652944840000|2022-05-19 07:20:40|642.61|640.21|643.21|640.81|643.21|640.81|642.61|640.21|0
1652944850000|2022-05-19 07:20:50|643.91|641.51|643.91|641.51|644.41|642.01|643.91|641.51|0
1652944860000|2022-05-19 07:21:00|643.61|641.21|643.11|640.71|643.61|641.21|642.81|640.41|0
1652944870000|2022-05-19 07:21:10|643.01|640.61|643.61|641.21|643.61|641.21|642.81|640.41|0
1652944880000|2022-05-19 07:21:20|643.91|641.51|644.01|641.61|644.21|641.81|643.71|641.31|0
1652944890000|2022-05-19 07:21:30|643.11|640.71|643.31|640.91|643.31|640.91|642.91|640.51|0
1652944900000|2022-05-19 07:21:40|643.71|641.31|644.51|642.11|644.6|642.2|643.71|641.31|0
1652944910000|2022-05-19 07:21:50|644.91|642.51|645.8|643.4|645.8|643.4|644.91|642.51|0
1652944920000|2022-05-19 07:22:00|645.91|643.51|645.91|643.51|646|643.6|645.91|643.51|0
1652944930000|2022-05-19 07:22:10|645.31|642.91|645.8|643.4|646.2|643.8|645.31|642.91|0
1652944940000|2022-05-19 07:22:20|645.71|643.31|646.3|643.9|646.3|643.9|645.71|643.31|0
1652944950000|2022-05-19 07:22:30|646.2|643.8|647.3|644.9|647.3|644.9|646.2|643.8|0
1652944960000|2022-05-19 07:22:40|647.5|645.1|648.6|646.2|648.6|646.2|647.5|645.1|0
1652944970000|2022-05-19 07:22:50|648.7|646.3|647.9|645.5|648.7|646.3|647.9|645.5|0
1652944980000|2022-05-19 07:23:00|648.5|646.1|648.3|645.9|648.5|646.1|648|645.6|0
1652944990000|2022-05-19 07:23:10|648.4|646|647.8|645.4|648.4|646|647.8|645.4|0
1652945000000|2022-05-19 07:23:20|647.6|645.2|648.1|645.7|648.1|645.7|647.2|644.8|0
1652945010000|2022-05-19 07:23:30|647.8|645.4|648.2|645.8|648.2|645.8|647.8|645.4|0
1652945020000|2022-05-19 07:23:40|648.6|646.2|649.4|647|649.4|647|648.6|646.2|0
1652945030000|2022-05-19 07:23:50|650|647.6|648.8|646.4|650|647.6|648.8|646.4|0
1652945040000|2022-05-19 07:24:00|649.2|646.8|649.9|647.5|649.9|647.5|649.2|646.8|0
1652945050000|2022-05-19 07:24:10|650|647.6|649.4|647|650|647.6|649.4|647|0
1652945060000|2022-05-19 07:24:20|649.3|646.9|649.7|647.3|649.7|647.3|649.3|646.9|0
1652945070000|2022-05-19 07:24:30|649.8|647.4|649.6|647.2|650|647.6|649.6|647.2|0
1652945080000|2022-05-19 07:24:40|650|647.6|650.2|647.8|650.2|647.8|649.7|647.3|0
1652945090000|2022-05-19 07:24:50|649.6|647.2|649.4|647|649.6|647.2|649.4|647|0
1652945100000|2022-05-19 07:25:00|649.9|647.5|650.24|647.84|650.24|647.84|648.38|645.98|0
1652945110000|2022-05-19 07:25:10|650.13|647.73|650.84|648.44|650.84|648.44|649.53|647.13|0
1652945120000|2022-05-19 07:25:20|650.73|648.33|651.57|649.17|651.57|649.17|650.73|648.33|0
1652945130000|2022-05-19 07:25:30|651.47|649.07|651.77|649.37|651.87|649.47|651.47|649.07|0
1652945140000|2022-05-19 07:25:40|651.67|649.27|650.77|648.37|651.67|649.27|650.77|648.37|0
1652945150000|2022-05-19 07:25:50|650.87|648.47|651.67|649.27|651.67|649.27|650.87|648.47|0
1652945160000|2022-05-19 07:26:00|651.47|649.07|651.37|648.97|651.57|649.17|651.37|648.97|0
1652945170000|2022-05-19 07:26:10|651.57|649.17|651.27|648.87|651.77|649.37|651.27|648.87|0
1652945180000|2022-05-19 07:26:20|651.37|648.97|651.27|648.87|651.37|648.97|650.77|648.37|0
1652945190000|2022-05-19 07:26:30|651.77|649.37|651.77|649.37|651.77|649.37|651.47|649.07|0
1652945200000|2022-05-19 07:26:40|653.77|651.37|654.17|651.77|654.17|651.77|653.77|651.37|0
1652945210000|2022-05-19 07:26:50|653.87|651.47|654.57|652.17|654.57|652.17|653.87|651.47|0
1652945220000|2022-05-19 07:27:00|654.47|652.07|652.97|650.57|654.47|652.07|652.97|650.57|0
1652945230000|2022-05-19 07:27:10|652.57|650.17|652.16|649.76|652.77|650.37|652.16|649.76|0
1652945240000|2022-05-19 07:27:20|652.07|649.67|652.07|649.67|652.67|650.27|652.07|649.67|0
1652945250000|2022-05-19 07:27:30|651.76|649.36|650.17|647.77|651.76|649.36|650.17|647.77|0
1652945260000|2022-05-19 07:27:40|650.87|648.47|650.97|648.57|650.97|648.57|650.47|648.07|0
1652945270000|2022-05-19 07:27:50|651.17|648.77|652.27|649.87|652.27|649.87|651.17|648.77|0
1652945280000|2022-05-19 07:28:00|652.97|650.57|653.37|650.97|653.37|650.97|652.97|650.57|0
1652945290000|2022-05-19 07:28:10|654.37|651.97|653.97|651.57|654.37|651.97|653.77|651.37|0
1652945300000|2022-05-19 07:28:20|654.17|651.77|654.37|651.97|654.37|651.97|654.17|651.77|0
1652945310000|2022-05-19 07:28:30|654.57|652.17|654.57|652.17|654.57|652.17|654.37|651.97|0
1652945320000|2022-05-19 07:28:40|654.67|652.27|655.97|653.57|655.97|653.57|654.67|652.27|0
1652945330000|2022-05-19 07:28:50|655.77|653.37|655.57|653.17|655.77|653.37|655.57|653.17|0
1652945340000|2022-05-19 07:29:00|655.97|653.57|655.97|653.57|655.97|653.57|655.97|653.57|0
1652945350000|2022-05-19 07:29:10|655.67|653.27|655.67|653.27|655.87|653.47|655.57|653.17|0
1652945360000|2022-05-19 07:29:20|655.37|652.97|654.67|652.27|655.37|652.97|654.67|652.27|0
1652945370000|2022-05-19 07:29:30|654.57|652.17|654.97|652.57|654.97|652.57|654.57|652.17|0
1652945380000|2022-05-19 07:29:40|654.47|652.07|654.87|652.47|654.97|652.57|654.47|652.07|0
1652945390000|2022-05-19 07:29:50|655.17|652.77|655.77|653.37|655.77|653.37|655.17|652.77|0
1652945400000|2022-05-19 07:30:00|655.37|652.97|656.77|654.37|656.77|654.37|655.37|652.97|0
1652945410000|2022-05-19 07:30:10|657.98|655.58|657.28|654.88|657.98|655.58|657.28|654.88|0
1652945420000|2022-05-19 07:30:20|656.68|654.28|656.97|654.57|656.97|654.57|656.37|653.97|0
1652945430000|2022-05-19 07:30:30|656.68|654.28|657.58|655.18|657.58|655.18|656.68|654.28|0
1652945440000|2022-05-19 07:30:40|657.17|654.77|657.78|655.38|657.78|655.38|656.77|654.37|0
1652945450000|2022-05-19 07:30:50|657.58|655.18|658.78|656.38|658.78|656.38|657.58|655.18|0
1652945460000|2022-05-19 07:31:00|658.18|655.78|658.18|655.78|658.18|655.78|658.18|655.78|0
1652945470000|2022-05-19 07:31:10|658.28|655.88|657.58|655.18|658.28|655.88|657.37|654.97|0
1652945480000|2022-05-19 07:31:20|657.98|655.58|658.58|656.18|658.58|656.18|657.98|655.58|0
1652945490000|2022-05-19 07:31:30|658.78|656.38|659.29|656.89|659.29|656.89|658.58|656.18|0
1652945500000|2022-05-19 07:31:40|659.18|656.78|658.78|656.38|659.18|656.78|657.98|655.58|0
1652945510000|2022-05-19 07:31:50|659.09|656.69|659.38|656.98|659.38|656.98|658.89|656.49|0
1652945520000|2022-05-19 07:32:00|659.58|657.18|659.99|657.59|659.99|657.59|659.58|657.18|0
1652945530000|2022-05-19 07:32:10|660.59|658.19|660.49|658.09|661.4|659|660.49|658.09|0
1652945540000|2022-05-19 07:32:20|660.59|658.19|660.9|658.5|661.4|659|660.59|658.19|0
1652945550000|2022-05-19 07:32:30|661.19|658.79|660.79|658.39|661.19|658.79|660.79|658.39|0
1652945560000|2022-05-19 07:32:40|660.9|658.5|660.7|658.3|661.1|658.7|660.7|658.3|0
1652945570000|2022-05-19 07:32:50|660.29|657.89|661.4|659|661.5|659.1|660.29|657.89|0
1652945580000|2022-05-19 07:33:00|662.71|660.31|663.21|660.81|663.21|660.81|662.6|660.2|0
1652945590000|2022-05-19 07:33:10|663.31|660.91|663.61|661.21|663.61|661.21|663.31|660.91|0
1652945600000|2022-05-19 07:33:20|663.72|661.32|663.01|660.61|664.22|661.82|663.01|660.61|0
1652945610000|2022-05-19 07:33:30|663.21|660.81|662.4|660|663.52|661.12|662.4|660|0
1652945620000|2022-05-19 07:33:40|662.71|660.31|662.71|660.31|663.11|660.71|662.71|660.31|0
1652945630000|2022-05-19 07:33:50|662.81|660.41|662.71|660.31|663.11|660.71|662.71|660.31|0
1652945640000|2022-05-19 07:34:00|663.11|660.71|663.81|661.41|663.81|661.41|663.11|660.71|0
1652945650000|2022-05-19 07:34:10|663.72|661.32|664.29|661.89|664.49|662.09|662.66|660.26|0
1652945660000|2022-05-19 07:34:20|663.89|661.49|662.88|660.48|663.89|661.49|662.68|660.28|0
1652945670000|2022-05-19 07:34:30|663.39|660.99|663.28|660.88|663.39|660.99|663.08|660.68|0
1652945680000|2022-05-19 07:34:40|662.88|660.48|662.28|659.88|662.88|660.48|662.08|659.68|0
1652945690000|2022-05-19 07:34:50|661.58|659.18|662.28|659.88|662.28|659.88|661.27|658.87|0
1652945700000|2022-05-19 07:35:00|662.08|659.68|662.28|659.88|662.28|659.88|661.88|659.48|0
1652945710000|2022-05-19 07:35:10|662.48|660.08|663.08|660.68|663.08|660.68|662.48|660.08|0
1652945720000|2022-05-19 07:35:20|663.28|660.88|663.69|661.29|663.69|661.29|663.28|660.88|0
1652945730000|2022-05-19 07:35:30|663.49|661.09|663.79|661.39|663.79|661.39|663.49|661.09|0
1652945740000|2022-05-19 07:35:40|662.88|660.48|663.69|661.29|663.89|661.49|662.88|660.48|0
1652945750000|2022-05-19 07:35:50|665.8|663.4|666.51|664.11|666.51|664.11|665.8|663.4|0
1652945760000|2022-05-19 07:36:00|666.71|664.31|666.71|664.31|666.71|664.31|666.61|664.21|0
1652945770000|2022-05-19 07:36:10|666.91|664.51|666.71|664.31|666.91|664.51|666.71|664.31|0
1652945780000|2022-05-19 07:36:20|666.61|664.21|667.11|664.71|667.11|664.71|666.61|664.21|0
1652945790000|2022-05-19 07:36:30|667.01|664.61|666.91|664.51|667.11|664.71|666.91|664.51|0
1652945800000|2022-05-19 07:36:40|666.81|664.41|667.11|664.71|667.11|664.71|666.81|664.41|0
1652945810000|2022-05-19 07:36:50|667.51|665.11|668.12|665.72|668.12|665.72|667.51|665.11|0
1652945820000|2022-05-19 07:37:00|668.22|665.82|668.93|666.53|668.93|666.53|667.92|665.52|0
1652945830000|2022-05-19 07:37:10|669.23|666.83|669.74|667.34|669.74|667.34|668.93|666.53|0
1652945840000|2022-05-19 07:37:20|669.23|666.83|667.42|665.02|669.23|666.83|667.42|665.02|0
1652945850000|2022-05-19 07:37:30|667.22|664.82|666.41|664.01|667.22|664.82|666.41|664.01|0
1652945860000|2022-05-19 07:37:40|666.1|663.7|666.71|664.31|666.71|664.31|666.1|663.7|0
1652945870000|2022-05-19 07:37:50|666.21|663.81|665.7|663.3|666.21|663.81|665.7|663.3|0
1652945880000|2022-05-19 07:38:00|666.1|663.7|666.71|664.31|666.71|664.31|666.1|663.7|0
1652945890000|2022-05-19 07:38:10|666.61|664.21|667.42|665.02|667.42|665.02|666.61|664.21|0
1652945900000|2022-05-19 07:38:20|668.72|666.32|668.83|666.43|668.83|666.43|668.72|666.32|0
1652945910000|2022-05-19 07:38:30|669.33|666.93|668.93|666.53|669.33|666.93|668.93|666.53|0
1652945920000|2022-05-19 07:38:40|669.23|666.83|669.53|667.13|669.53|667.13|669.13|666.73|0
1652945930000|2022-05-19 07:38:50|669.33|666.93|670.04|667.64|670.04|667.64|669.03|666.63|0
1652945940000|2022-05-19 07:39:00|669.73|667.33|668.93|666.53|669.73|667.33|668.93|666.53|0
1652945950000|2022-05-19 07:39:10|668.72|666.32|669.23|666.83|669.23|666.83|668.72|666.32|0
1652945960000|2022-05-19 07:39:20|669.13|666.73|669.73|667.33|669.73|667.33|668.93|666.53|0
1652945970000|2022-05-19 07:39:30|669.64|667.24|669.33|666.93|669.94|667.54|669.33|666.93|0
1652945980000|2022-05-19 07:39:40|670.24|667.84|670.34|667.94|670.34|667.94|670.24|667.84|0
1652945990000|2022-05-19 07:39:50|670.14|667.74|670.14|667.74|670.54|668.14|670.14|667.74|0
1652946000000|2022-05-19 07:40:00|669.73|667.33|669.33|666.93|669.73|667.33|669.33|666.93|0
1652946010000|2022-05-19 07:40:10|669.13|666.73|668.32|665.92|669.13|666.73|668.32|665.92|0
1652946020000|2022-05-19 07:40:20|668.72|666.32|668.72|666.32|668.72|666.32|668.52|666.12|0
1652946030000|2022-05-19 07:40:30|669.13|666.73|669.13|666.73|669.13|666.73|669.13|666.73|0
1652946040000|2022-05-19 07:40:40|669.33|666.93|670.14|667.74|670.14|667.74|669.33|666.93|0
1652946050000|2022-05-19 07:40:50|669.73|667.33|669.03|666.63|669.73|667.33|669.03|666.63|0
1652946060000|2022-05-19 07:41:00|668.72|666.32|667.92|665.52|668.72|666.32|667.92|665.52|0
1652946070000|2022-05-19 07:41:10|667.51|665.11|666.5|664.1|667.51|665.11|666.5|664.1|0
1652946080000|2022-05-19 07:41:20|665.6|663.2|667.11|664.71|667.11|664.71|665.5|663.1|0
1652946090000|2022-05-19 07:41:30|666.91|664.51|665.5|663.1|666.91|664.51|665.5|663.1|0
1652946100000|2022-05-19 07:41:40|665|662.6|664.59|662.19|665|662.6|664.09|661.69|0
1652946110000|2022-05-19 07:41:50|664.49|662.09|664.69|662.29|664.69|662.29|664.49|662.09|0
1652946120000|2022-05-19 07:42:00|664.49|662.09|664.8|662.4|664.8|662.4|663.79|661.39|0
1652946130000|2022-05-19 07:42:10|664.89|662.49|665.5|663.1|665.5|663.1|664.89|662.49|0
1652946140000|2022-05-19 07:42:20|665.09|662.69|665.8|663.4|665.8|663.4|665.09|662.69|0
1652946150000|2022-05-19 07:42:30|665.7|663.3|665|662.6|665.7|663.3|665|662.6|0
1652946160000|2022-05-19 07:42:40|665.3|662.9|666.3|663.9|666.71|664.31|665.3|662.9|0
1652946170000|2022-05-19 07:42:50|665.8|663.4|665.9|663.5|666|663.6|665.6|663.2|0
1652946180000|2022-05-19 07:43:00|665.4|663|665.09|662.69|665.7|663.3|665.09|662.69|0
1652946190000|2022-05-19 07:43:10|664.69|662.29|664.09|661.69|664.69|662.29|664.09|661.69|0
1652946200000|2022-05-19 07:43:20|664.19|661.79|664.49|662.09|664.49|662.09|664.19|661.79|0
1652946210000|2022-05-19 07:43:30|665.09|662.69|665.4|663|665.4|663|665.09|662.69|0
1652946220000|2022-05-19 07:43:40|666.3|663.9|666.1|663.7|666.71|664.31|666.1|663.7|0
1652946230000|2022-05-19 07:43:50|666.91|664.51|666.1|663.7|666.91|664.51|666.1|663.7|0
1652946240000|2022-05-19 07:44:00|666|663.6|666|663.6|666.21|663.81|665.6|663.2|0
1652946250000|2022-05-19 07:44:10|666.1|663.7|664.09|661.69|666.1|663.7|664.09|661.69|0
1652946260000|2022-05-19 07:44:20|664.49|662.09|663.89|661.49|664.49|662.09|663.68|661.28|0
1652946270000|2022-05-19 07:44:30|663.68|661.28|663.68|661.28|663.79|661.39|663.48|661.08|0
1652946280000|2022-05-19 07:44:40|663.48|661.08|663.68|661.28|663.68|661.28|663.19|660.79|0
1652946290000|2022-05-19 07:44:50|663.59|661.19|664.59|662.19|664.59|662.19|663.59|661.19|0
1652946300000|2022-05-19 07:45:00|663.48|661.08|661.07|658.67|663.48|661.08|661.07|658.67|0
1652946310000|2022-05-19 07:45:10|661.87|659.47|661.87|659.47|662.08|659.68|661.87|659.47|0
1652946320000|2022-05-19 07:45:20|661.98|659.58|662.28|659.88|662.28|659.88|661.78|659.38|0
1652946330000|2022-05-19 07:45:30|662.98|660.58|663.08|660.68|663.08|660.68|662.48|660.08|0
1652946340000|2022-05-19 07:45:40|662.88|660.48|662.68|660.28|662.98|660.58|662.68|660.28|0
1652946350000|2022-05-19 07:45:50|662.48|660.08|661.27|658.87|662.48|660.08|661.27|658.87|0
1652946360000|2022-05-19 07:46:00|661.87|659.47|662.68|660.28|662.68|660.28|661.87|659.47|0
1652946370000|2022-05-19 07:46:10|662.48|660.08|663.28|660.88|663.39|660.99|662.48|660.08|0
1652946380000|2022-05-19 07:46:20|662.68|660.28|663.59|661.19|663.59|661.19|662.68|660.28|0
1652946390000|2022-05-19 07:46:30|663.28|660.88|664.09|661.69|664.09|661.69|663.28|660.88|0
1652946400000|2022-05-19 07:46:40|663.88|661.48|662.38|659.98|663.88|661.48|662.38|659.98|0
1652946410000|2022-05-19 07:46:50|661.87|659.47|661.27|658.87|662.08|659.68|661.27|658.87|0
1652946420000|2022-05-19 07:47:00|661.47|659.07|660.87|658.47|661.67|659.27|660.87|658.47|0
1652946430000|2022-05-19 07:47:10|661.47|659.07|661.67|659.27|661.87|659.47|661.47|659.07|0
1652946440000|2022-05-19 07:47:20|661.27|658.87|660.77|658.37|661.27|658.87|660.77|658.37|0
1652946450000|2022-05-19 07:47:30|661.58|659.18|661.27|658.87|661.58|659.18|660.77|658.37|0
1652946460000|2022-05-19 07:47:40|661.38|658.98|661.58|659.18|661.58|659.18|661.27|658.87|0
1652946470000|2022-05-19 07:47:50|661.38|658.98|660.77|658.37|661.47|659.07|660.77|658.37|0
1652946480000|2022-05-19 07:48:00|660.67|658.27|660.27|657.87|660.87|658.47|660.27|657.87|0
1652946490000|2022-05-19 07:48:10|659.37|656.97|660.37|657.97|660.67|658.27|659.37|656.97|0
1652946500000|2022-05-19 07:48:20|660.67|658.27|660.67|658.27|660.77|658.37|660.47|658.07|0
1652946510000|2022-05-19 07:48:30|661.07|658.67|661.38|658.98|661.47|659.07|661.07|658.67|0
1652946520000|2022-05-19 07:48:40|660.97|658.57|661.27|658.87|661.38|658.98|660.97|658.57|0
1652946530000|2022-05-19 07:48:50|661.67|659.27|661.67|659.27|661.98|659.58|661.67|659.27|0
1652946540000|2022-05-19 07:49:00|661.47|659.07|660.67|658.27|661.67|659.27|660.67|658.27|0
1652946550000|2022-05-19 07:49:10|661.07|658.67|661.67|659.27|661.67|659.27|660.27|657.87|0
1652946560000|2022-05-19 07:49:20|661.58|659.18|661.47|659.07|661.87|659.47|661.27|658.87|0
1652946570000|2022-05-19 07:49:30|661.27|658.87|661.27|658.87|661.67|659.27|661.27|658.87|0
1652946580000|2022-05-19 07:49:40|660.07|657.67|661.38|658.98|661.38|658.98|660.07|657.67|0
1652946590000|2022-05-19 07:49:50|660.87|658.47|660.67|658.27|660.87|658.47|660.67|658.27|0
1652946600000|2022-05-19 07:50:00|660.47|658.07|660.17|657.77|660.47|658.07|660.17|657.77|0
1652946610000|2022-05-19 07:50:10|659.87|657.47|660.67|658.27|660.67|658.27|659.77|657.37|0
1652946620000|2022-05-19 07:50:20|660.47|658.07|660.07|657.67|660.47|658.07|660.07|657.67|0
1652946630000|2022-05-19 07:50:30|660.47|658.07|660.47|658.07|660.67|658.27|660.27|657.87|0
1652946640000|2022-05-19 07:50:40|662.07|659.67|662.48|660.08|662.48|660.08|661.67|659.27|0
1652946650000|2022-05-19 07:50:50|661.78|659.38|661.67|659.27|661.78|659.38|661.67|659.27|0
1652946660000|2022-05-19 07:51:00|662.07|659.67|662.48|660.08|662.68|660.28|662.07|659.67|0
1652946670000|2022-05-19 07:51:10|662.68|660.28|662.48|660.08|662.68|660.28|662.48|660.08|0
1652946680000|2022-05-19 07:51:20|662.58|660.18|662.07|659.67|662.58|660.18|662.07|659.67|0
1652946690000|2022-05-19 07:51:30|661.67|659.27|661.58|659.18|661.87|659.47|661.47|659.07|0
1652946700000|2022-05-19 07:51:40|661.87|659.47|661.27|658.87|661.87|659.47|661.27|658.87|0
1652946710000|2022-05-19 07:51:50|661.07|658.67|660.47|658.07|661.07|658.67|660.47|658.07|0
1652946720000|2022-05-19 07:52:00|660.27|657.87|660.77|658.37|660.77|658.37|660.07|657.67|0
1652946730000|2022-05-19 07:52:10|660.47|658.07|660.87|658.47|661.07|658.67|660.47|658.07|0
1652946740000|2022-05-19 07:52:20|661.27|658.87|661.17|658.77|661.47|659.07|661.17|658.77|0
1652946750000|2022-05-19 07:52:30|661.27|658.87|660.97|658.57|661.27|658.87|660.87|658.47|0
1652946760000|2022-05-19 07:52:40|660.87|658.47|661.78|659.38|661.78|659.38|660.87|658.47|0
1652946770000|2022-05-19 07:52:50|662.27|659.87|661.67|659.27|662.27|659.87|661.67|659.27|0
1652946780000|2022-05-19 07:53:00|661.78|659.38|662.27|659.87|662.27|659.87|661.78|659.38|0
1652946790000|2022-05-19 07:53:10|662.78|660.38|662.98|660.58|663.08|660.68|662.48|660.08|0
1652946800000|2022-05-19 07:53:20|661.78|659.38|661.57|659.17|662.07|659.67|661.57|659.17|0
1652946810000|2022-05-19 07:53:30|661.37|658.97|661.37|658.97|661.67|659.27|661.37|658.97|0
1652946820000|2022-05-19 07:53:40|661.57|659.17|660.87|658.47|661.87|659.47|660.87|658.47|0
1652946830000|2022-05-19 07:53:50|660.67|658.27|660.27|657.87|660.87|658.47|660.27|657.87|0
1652946840000|2022-05-19 07:54:00|660.57|658.17|661.47|659.07|661.47|659.07|660.57|658.17|0
1652946850000|2022-05-19 07:54:10|661.87|659.47|661.87|659.47|661.87|659.47|661.67|659.27|0
1652946860000|2022-05-19 07:54:20|662.18|659.78|662.07|659.67|662.18|659.78|662.07|659.67|0
1652946870000|2022-05-19 07:54:30|662.47|660.07|662.98|660.58|663.18|660.78|662.47|660.07|0
1652946880000|2022-05-19 07:54:40|662.88|660.48|662.47|660.07|663.08|660.68|662.38|659.98|0
1652946890000|2022-05-19 07:54:50|662.68|660.28|661.98|659.58|662.68|660.28|661.87|659.47|0
1652946900000|2022-05-19 07:55:00|661.27|658.87|660.06|657.66|661.27|658.87|660.06|657.66|0
1652946910000|2022-05-19 07:55:10|660.27|657.87|659.17|656.77|660.27|657.87|659.17|656.77|0
1652946920000|2022-05-19 07:55:20|658.86|656.46|659.46|657.06|659.57|657.17|658.86|656.46|0
1652946930000|2022-05-19 07:55:30|659.17|656.77|659.77|657.37|659.86|657.46|659.17|656.77|0
1652946940000|2022-05-19 07:55:40|659.86|657.46|660.47|658.07|660.47|658.07|659.86|657.46|0
1652946950000|2022-05-19 07:55:50|660.67|658.27|660.67|658.27|661.07|658.67|660.57|658.17|0
1652946960000|2022-05-19 07:56:00|660.87|658.47|660.47|658.07|660.87|658.47|660.47|658.07|0
1652946970000|2022-05-19 07:56:10|659.86|657.46|660.26|657.86|660.26|657.86|659.66|657.26|0
1652946980000|2022-05-19 07:56:20|659.97|657.57|659.97|657.57|659.97|657.57|659.77|657.37|0
1652946990000|2022-05-19 07:56:30|660.37|657.97|659.97|657.57|660.57|658.17|659.97|657.57|0
1652947000000|2022-05-19 07:56:40|659.86|657.46|659.66|657.26|659.86|657.46|659.66|657.26|0
1652947010000|2022-05-19 07:56:50|659.06|656.66|658.66|656.26|659.06|656.66|658.26|655.86|0
1652947020000|2022-05-19 07:57:00|657.86|655.46|657.66|655.26|657.86|655.46|657.06|654.66|0
1652947030000|2022-05-19 07:57:10|657.56|655.16|657.36|654.96|657.66|655.26|657.26|654.86|0
1652947040000|2022-05-19 07:57:20|657.86|655.46|657.16|654.76|657.86|655.46|657.16|654.76|0
1652947050000|2022-05-19 07:57:30|657.86|655.46|657.86|655.46|657.86|655.46|657.66|655.26|0
1652947060000|2022-05-19 07:57:40|657.46|655.06|657.26|654.86|657.96|655.56|657.26|654.86|0
1652947070000|2022-05-19 07:57:50|657.36|654.96|656.06|653.66|657.56|655.16|656.06|653.66|0
1652947080000|2022-05-19 07:58:00|655.56|653.16|655.26|652.86|655.86|653.46|655.26|652.86|0
1652947090000|2022-05-19 07:58:10|655.76|653.36|656.46|654.06|656.46|654.06|655.66|653.26|0
1652947100000|2022-05-19 07:58:20|656.26|653.86|656.36|653.96|656.36|653.96|656.26|653.86|0
1652947110000|2022-05-19 07:58:30|655.86|653.46|655.76|653.36|656.06|653.66|655.76|653.36|0
1652947120000|2022-05-19 07:58:40|655.66|653.26|654.66|652.26|655.66|653.26|654.66|652.26|0
1652947130000|2022-05-19 07:58:50|654.56|652.16|654.86|652.46|655.06|652.66|654.56|652.16|0
1652947140000|2022-05-19 07:59:00|655.06|652.66|654.86|652.46|655.06|652.66|654.86|652.46|0
1652947150000|2022-05-19 07:59:10|655.06|652.66|654.96|652.56|655.06|652.66|654.86|652.46|0
1652947160000|2022-05-19 07:59:20|654.66|652.26|654.66|652.26|654.86|652.46|654.56|652.16|0
1652947170000|2022-05-19 07:59:30|654.56|652.16|654.66|652.26|654.86|652.46|654.56|652.16|0
1652947180000|2022-05-19 07:59:40|654.76|652.36|654.86|652.46|654.86|652.46|654.46|652.06|0
1652947190000|2022-05-19 07:59:50|655.46|653.06|655.86|653.46|655.86|653.46|655.36|652.96|0
1652947200000|2022-05-19 08:00:00|655.76|653.36|654.96|652.56|655.76|653.36|654.96|652.56|0
1652947210000|2022-05-19 08:00:10|655.06|652.66|655.56|653.16|655.66|653.26|655.06|652.66|0
1652947220000|2022-05-19 08:00:20|655.66|653.26|656.66|654.26|656.66|654.26|655.66|653.26|0
1652947230000|2022-05-19 08:00:30|656.86|654.46|657.46|655.06|657.56|655.16|656.86|654.46|0
1652947240000|2022-05-19 08:00:40|656.46|654.06|656.46|654.06|656.46|654.06|656.36|653.96|0
1652947250000|2022-05-19 08:00:50|656.26|653.86|657.46|655.06|657.76|655.36|656.26|653.86|0
1652947260000|2022-05-19 08:01:00|657.86|655.46|658.26|655.86|658.26|655.86|657.86|655.46|0
1652947270000|2022-05-19 08:01:10|658.46|656.06|658.16|655.76|658.46|656.06|658.16|655.76|0
1652947280000|2022-05-19 08:01:20|658.26|655.86|658.16|655.76|658.26|655.86|657.86|655.46|0
1652947290000|2022-05-19 08:01:30|658.06|655.66|658.16|655.76|658.26|655.86|658.06|655.66|0
1652947300000|2022-05-19 08:01:40|658.26|655.86|658.76|656.36|658.76|656.36|658.26|655.86|0
1652947310000|2022-05-19 08:01:50|658.96|656.56|659.06|656.66|659.26|656.86|658.96|656.56|0
1652947320000|2022-05-19 08:02:00|659.77|657.37|659.66|657.26|659.77|657.37|659.16|656.76|0
1652947330000|2022-05-19 08:02:10|660.06|657.66|660.06|657.66|660.17|657.77|660.06|657.66|0
1652947340000|2022-05-19 08:02:20|660.26|657.86|660.66|658.26|660.66|658.26|660.26|657.86|0
1652947350000|2022-05-19 08:02:30|660.46|658.06|660.46|658.06|660.66|658.26|660.46|658.06|0
1652947360000|2022-05-19 08:02:40|660.26|657.86|659.97|657.57|660.26|657.86|659.77|657.37|0
1652947370000|2022-05-19 08:02:50|660.06|657.66|659.77|657.37|660.06|657.66|659.66|657.26|0
1652947380000|2022-05-19 08:03:00|659.66|657.26|660.06|657.66|660.06|657.66|659.66|657.26|0
1652947390000|2022-05-19 08:03:10|660.26|657.86|660.87|658.47|660.87|658.47|660.26|657.86|0
1652947410000|2022-05-19 08:03:30|661.07|658.67|661.67|659.27|661.67|659.27|661.07|658.67|0
1652947420000|2022-05-19 08:03:40|661.77|659.37|661.37|658.97|661.77|659.37|661.37|658.97|0
1652947430000|2022-05-19 08:03:50|660.66|658.26|660.97|658.57|660.97|658.57|660.66|658.26|0
1652947440000|2022-05-19 08:04:00|661.17|658.77|660.77|658.37|661.17|658.77|660.77|658.37|0
1652947450000|2022-05-19 08:04:10|660.57|658.17|660.87|658.47|660.87|658.47|660.46|658.06|0
1652947460000|2022-05-19 08:04:20|660.97|658.57|660.37|657.97|660.97|658.57|660.37|657.97|0
1652947470000|2022-05-19 08:04:30|660.26|657.86|661.37|658.97|661.37|658.97|660.26|657.86|0
1652947480000|2022-05-19 08:04:40|661.47|659.07|661.67|659.27|661.67|659.27|661.37|658.97|0
1652947490000|2022-05-19 08:04:50|661.47|659.07|661.87|659.47|661.87|659.47|661.47|659.07|0
1652947500000|2022-05-19 08:05:00|661.97|659.57|662.27|659.87|662.38|659.98|661.97|659.57|0
1652947510000|2022-05-19 08:05:10|662.38|659.98|661.67|659.27|662.38|659.98|661.57|659.17|0
1652947520000|2022-05-19 08:05:20|661.57|659.17|662.07|659.67|662.07|659.67|661.47|659.07|0
1652947530000|2022-05-19 08:05:30|662.17|659.77|663.08|660.68|663.08|660.68|662.17|659.77|0
1652947540000|2022-05-19 08:05:40|662.67|660.27|662.87|660.47|662.98|660.58|662.67|660.27|0
1652947550000|2022-05-19 08:05:50|662.98|660.58|662.87|660.47|662.98|660.58|662.47|660.07|0
1652947560000|2022-05-19 08:06:00|663.28|660.88|663.98|661.58|664.08|661.68|663.28|660.88|0
1652947570000|2022-05-19 08:06:10|664.08|661.68|664.68|662.28|664.68|662.28|664.08|661.68|0
1652947580000|2022-05-19 08:06:20|664.48|662.08|664.59|662.19|664.89|662.49|664.48|662.08|0
1652947590000|2022-05-19 08:06:30|664.68|662.28|665.09|662.69|665.09|662.69|664.48|662.08|0
1652947600000|2022-05-19 08:06:40|664.99|662.59|665.19|662.79|665.19|662.79|664.68|662.28|0
1652947610000|2022-05-19 08:06:50|665.09|662.69|665.29|662.89|665.29|662.89|664.89|662.49|0
1652947620000|2022-05-19 08:07:00|664.79|662.39|664.89|662.49|665.09|662.69|664.79|662.39|0
1652947630000|2022-05-19 08:07:10|664.79|662.39|664.48|662.08|664.79|662.39|663.88|661.48|0
1652947640000|2022-05-19 08:07:20|664.28|661.88|664.48|662.08|664.48|662.08|664.28|661.88|0
1652947650000|2022-05-19 08:07:30|664.68|662.28|663.98|661.58|664.68|662.28|663.98|661.58|0
1652947660000|2022-05-19 08:07:40|664.08|661.68|664.08|661.68|664.68|662.28|664.08|661.68|0
1652947670000|2022-05-19 08:07:50|664.48|662.08|664.39|661.99|664.48|662.08|664.28|661.88|0
1652947680000|2022-05-19 08:08:00|664.89|662.49|664.68|662.28|664.89|662.49|664.68|662.28|0
1652947690000|2022-05-19 08:08:10|664.89|662.49|664.68|662.28|664.89|662.49|664.68|662.28|0
1652947700000|2022-05-19 08:08:20|664.79|662.39|663.48|661.08|664.99|662.59|663.48|661.08|0
1652947710000|2022-05-19 08:08:30|663.28|660.88|662.67|660.27|663.28|660.88|662.67|660.27|0
1652947720000|2022-05-19 08:08:40|662.87|660.47|662.87|660.47|663.38|660.98|662.87|660.47|0
1652947730000|2022-05-19 08:08:50|662.98|660.58|662.07|659.67|662.98|660.58|662.07|659.67|0
1652947740000|2022-05-19 08:09:00|662.27|659.87|662.07|659.67|662.27|659.87|662.07|659.67|0
1652947750000|2022-05-19 08:09:10|661.87|659.47|660.86|658.46|661.87|659.47|660.86|658.46|0
1652947760000|2022-05-19 08:09:20|661.47|659.07|661.37|658.97|661.57|659.17|661.37|658.97|0
1652947770000|2022-05-19 08:09:30|661.47|659.07|660.66|658.26|661.47|659.07|660.66|658.26|0
1652947780000|2022-05-19 08:09:40|660.26|657.86|660.46|658.06|660.46|658.06|660.26|657.86|0
1652947790000|2022-05-19 08:09:50|660.06|657.66|660.46|658.06|660.46|658.06|660.06|657.66|0
1652947800000|2022-05-19 08:10:00|660.06|657.66|659.66|657.26|660.26|657.86|659.66|657.26|0
1652947810000|2022-05-19 08:10:10|659.46|657.06|660.46|658.06|660.46|658.06|659.46|657.06|0
1652947820000|2022-05-19 08:10:20|660.26|657.86|660.26|657.86|660.46|658.06|660.16|657.76|0
1652947830000|2022-05-19 08:10:30|660.37|657.97|660.16|657.76|660.46|658.06|660.16|657.76|0
1652947840000|2022-05-19 08:10:40|660.26|657.86|660.06|657.66|660.37|657.97|660.06|657.66|0
1652947850000|2022-05-19 08:10:50|659.86|657.46|659.86|657.46|660.06|657.66|659.86|657.46|0
1652947860000|2022-05-19 08:11:00|659.96|657.56|660.86|658.46|660.86|658.46|659.76|657.36|0
1652947870000|2022-05-19 08:11:10|661.06|658.66|661.26|658.86|661.37|658.97|661.06|658.66|0
1652947880000|2022-05-19 08:11:20|661.47|659.07|661.47|659.07|661.57|659.17|661.37|658.97|0
1652947890000|2022-05-19 08:11:30|661.57|659.17|660.86|658.46|661.57|659.17|660.86|658.46|0
1652947900000|2022-05-19 08:11:40|660.66|658.26|660.66|658.26|660.77|658.37|660.66|658.26|0
1652947910000|2022-05-19 08:11:50|660.57|658.17|659.66|657.26|660.57|658.17|659.66|657.26|0
1652947920000|2022-05-19 08:12:00|659.46|657.06|659.06|656.66|659.46|657.06|659.06|656.66|0
1652947930000|2022-05-19 08:12:10|658.66|656.26|657.56|655.16|658.66|656.26|657.45|655.05|0
1652947940000|2022-05-19 08:12:20|657.16|654.76|657.65|655.25|657.65|655.25|657.16|654.76|0
1652947950000|2022-05-19 08:12:30|657.45|655.05|657.56|655.16|657.56|655.16|657.45|655.05|0
1652947960000|2022-05-19 08:12:40|657.65|655.25|657.25|654.85|657.65|655.25|657.25|654.85|0
1652947970000|2022-05-19 08:12:50|657.36|654.96|657.65|655.25|657.65|655.25|657.25|654.85|0
1652947980000|2022-05-19 08:13:00|659.06|656.66|660.66|658.26|660.66|658.26|659.06|656.66|0
1652947990000|2022-05-19 08:13:10|662.07|659.67|661.87|659.47|662.07|659.67|661.67|659.27|0
1652948000000|2022-05-19 08:13:20|662.67|660.27|661.77|659.37|662.78|660.38|661.77|659.37|0
1652948010000|2022-05-19 08:13:30|661.67|659.27|662.07|659.67|662.07|659.67|661.67|659.27|0
1652948020000|2022-05-19 08:13:40|662.27|659.87|661.67|659.27|662.27|659.87|661.67|659.27|0
1652948030000|2022-05-19 08:13:50|661.97|659.57|661.26|658.86|661.97|659.57|661.26|658.86|0
1652948040000|2022-05-19 08:14:00|661.17|658.77|660.46|658.06|661.26|658.86|660.46|658.06|0
1652948050000|2022-05-19 08:14:10|660.66|658.26|660.77|658.37|660.77|658.37|660.46|658.06|0
1652948060000|2022-05-19 08:14:20|659.86|657.46|659.86|657.46|660.26|657.86|659.86|657.46|0
1652948070000|2022-05-19 08:14:30|659.46|657.06|658.05|655.65|659.46|657.06|658.05|655.65|0
1652948080000|2022-05-19 08:14:40|657.85|655.45|657.96|655.56|658.16|655.76|657.85|655.45|0
1652948090000|2022-05-19 08:14:50|657.65|655.25|657.45|655.05|657.76|655.36|657.45|655.05|0
1652948100000|2022-05-19 08:15:00|657.25|654.85|657.85|655.45|657.85|655.45|657.25|654.85|0
1652948110000|2022-05-19 08:15:10|658.05|655.65|656.65|654.25|658.25|655.85|656.65|654.25|0
1652948120000|2022-05-19 08:15:20|657.36|654.96|657.45|655.05|657.45|655.05|656.65|654.25|0
1652948130000|2022-05-19 08:15:30|657.76|655.36|658.25|655.85|658.45|656.05|657.65|655.25|0
1652948140000|2022-05-19 08:15:40|658.56|656.16|659.36|656.96|659.66|657.26|658.56|656.16|0
1652948150000|2022-05-19 08:15:50|658.86|656.46|659.46|657.06|659.46|657.06|658.65|656.25|0
1652948160000|2022-05-19 08:16:00|660.66|658.26|660.06|657.66|660.66|658.26|659.86|657.46|0
1652948170000|2022-05-19 08:16:10|659.46|657.06|658.65|656.25|659.46|657.06|658.65|656.25|0
1652948180000|2022-05-19 08:16:20|658.05|655.65|659.66|657.26|659.66|657.26|658.05|655.65|0
1652948190000|2022-05-19 08:16:30|659.76|657.36|659.06|656.66|659.76|657.36|659.06|656.66|0
1652948200000|2022-05-19 08:16:40|658.65|656.25|660.46|658.06|660.46|658.06|658.36|655.96|0
1652948210000|2022-05-19 08:16:50|661.17|658.77|661.66|659.26|661.87|659.47|661.06|658.66|0
1652948220000|2022-05-19 08:17:00|661.46|659.06|661.66|659.26|661.66|659.26|661.46|659.06|0
1652948230000|2022-05-19 08:17:10|661.97|659.57|662.07|659.67|662.07|659.67|661.66|659.26|0
1652948240000|2022-05-19 08:17:20|661.87|659.47|662.77|660.37|663.38|660.98|661.87|659.47|0
1652948250000|2022-05-19 08:17:30|662.87|660.47|663.47|661.07|663.47|661.07|662.87|660.47|0
1652948260000|2022-05-19 08:17:40|663.68|661.28|663.68|661.28|663.88|661.48|663.68|661.28|0
1652948270000|2022-05-19 08:17:50|663.47|661.07|662.87|660.47|663.47|661.07|662.77|660.37|0
1652948280000|2022-05-19 08:18:00|662.67|660.27|661.87|659.47|662.67|660.27|661.87|659.47|0
1652948290000|2022-05-19 08:18:10|661.66|659.26|660.86|658.46|661.66|659.26|660.86|658.46|0
1652948300000|2022-05-19 08:18:20|660.56|658.16|660.86|658.46|661.06|658.66|660.56|658.16|0
1652948310000|2022-05-19 08:18:30|660.66|658.26|660.66|658.26|660.86|658.46|660.66|658.26|0
1652948320000|2022-05-19 08:18:40|661.26|658.86|661.46|659.06|661.57|659.17|661.26|658.86|0
1652948330000|2022-05-19 08:18:50|661.57|659.17|662.17|659.77|662.17|659.77|661.57|659.17|0
1652948340000|2022-05-19 08:19:00|662.07|659.67|662.27|659.87|662.47|660.07|662.07|659.67|0
1652948350000|2022-05-19 08:19:10|662.47|660.07|662.67|660.27|662.87|660.47|662.47|660.07|0
1652948360000|2022-05-19 08:19:20|662.77|660.37|664.08|661.68|664.28|661.88|662.77|660.37|0
1652948370000|2022-05-19 08:19:30|663.98|661.58|663.88|661.48|664.08|661.68|663.88|661.48|0
1652948380000|2022-05-19 08:19:40|663.67|661.27|663.67|661.27|663.67|661.27|663.47|661.07|0
1652948390000|2022-05-19 08:19:50|663.88|661.48|663.67|661.27|664.18|661.78|663.67|661.27|0
1652948400000|2022-05-19 08:20:00|663.47|661.07|662.97|660.57|663.47|661.07|662.27|659.87|0
1652948410000|2022-05-19 08:20:10|663.07|660.67|664.18|661.78|664.28|661.88|663.07|660.67|0
1652948420000|2022-05-19 08:20:20|664.08|661.68|664.28|661.88|664.28|661.88|664.08|661.68|0
1652948430000|2022-05-19 08:20:30|664.18|661.78|664.28|661.88|664.28|661.88|664.08|661.68|0
1652948440000|2022-05-19 08:20:40|664.18|661.78|664.08|661.68|664.18|661.78|664.08|661.68|0
1652948450000|2022-05-19 08:20:50|663.88|661.48|663.88|661.48|664.28|661.88|663.88|661.48|0
1652948460000|2022-05-19 08:21:00|663.67|661.27|663.78|661.38|663.78|661.38|663.58|661.18|0
1652948470000|2022-05-19 08:21:10|663.47|661.07|664.08|661.68|664.08|661.68|663.47|661.07|0
1652948480000|2022-05-19 08:21:20|663.67|661.27|664.18|661.78|664.18|661.78|663.67|661.27|0
1652948490000|2022-05-19 08:21:30|664.08|661.68|664.28|661.88|664.28|661.88|664.08|661.68|0
1652948510000|2022-05-19 08:21:50|664.18|661.78|663.88|661.48|664.18|661.78|663.88|661.48|0
1652948520000|2022-05-19 08:22:00|664.08|661.68|663.88|661.48|664.08|661.68|663.88|661.48|0
1652948530000|2022-05-19 08:22:10|663.98|661.58|663.98|661.58|664.18|661.78|663.98|661.58|0
1652948540000|2022-05-19 08:22:20|663.67|661.27|663.98|661.58|664.28|661.88|663.67|661.27|0
1652948550000|2022-05-19 08:22:30|663.47|661.07|663.07|660.67|663.67|661.27|663.07|660.67|0
1652948560000|2022-05-19 08:22:40|662.47|660.07|662.67|660.27|662.67|660.27|662.37|659.97|0
1652948570000|2022-05-19 08:22:50|662.07|659.67|663.38|660.98|663.38|660.98|662.07|659.67|0
1652948580000|2022-05-19 08:23:00|662.87|660.47|662.47|660.07|662.87|660.47|662.47|660.07|0
1652948590000|2022-05-19 08:23:10|662.27|659.87|662.27|659.87|662.27|659.87|662.17|659.77|0
1652948600000|2022-05-19 08:23:20|662.47|660.07|662.97|660.57|663.07|660.67|662.47|660.07|0
1652948610000|2022-05-19 08:23:30|662.77|660.37|662.77|660.37|662.77|660.37|662.77|660.37|0
1652948620000|2022-05-19 08:23:40|662.67|660.27|662.87|660.47|662.97|660.57|662.67|660.27|0
1652948630000|2022-05-19 08:23:50|663.38|660.98|663.38|660.98|663.38|660.98|663.38|660.98|0
1652948640000|2022-05-19 08:24:00|663.07|660.67|663.47|661.07|663.47|661.07|662.97|660.57|0
1652948650000|2022-05-19 08:24:10|662.97|660.57|662.67|660.27|662.97|660.57|662.67|660.27|0
1652948660000|2022-05-19 08:24:20|662.97|660.57|663.27|660.87|663.38|660.98|662.97|660.57|0
1652948670000|2022-05-19 08:24:30|663.58|661.18|663.67|661.27|663.67|661.27|663.58|661.18|0
1652948680000|2022-05-19 08:24:40|663.87|661.47|662.87|660.47|663.87|661.47|662.87|660.47|0
1652948690000|2022-05-19 08:24:50|663.07|660.67|662.97|660.57|663.67|661.27|662.97|660.57|0
1652948700000|2022-05-19 08:25:00|662.47|660.07|662.06|659.66|662.57|660.17|661.86|659.46|0
1652948710000|2022-05-19 08:25:10|662.27|659.87|661.37|658.97|662.27|659.87|660.86|658.46|0
1652948720000|2022-05-19 08:25:20|661.06|658.66|660.86|658.46|661.26|658.86|660.86|658.46|0
1652948730000|2022-05-19 08:25:30|660.26|657.86|660.06|657.66|660.56|658.16|660.06|657.66|0
1652948740000|2022-05-19 08:25:40|660.26|657.86|660.26|657.86|660.26|657.86|660.26|657.86|0
1652948750000|2022-05-19 08:25:50|660.66|658.26|660.66|658.26|661.16|658.76|660.66|658.26|0
1652948760000|2022-05-19 08:26:00|660.56|658.16|660.76|658.36|660.86|658.46|660.56|658.16|0
1652948770000|2022-05-19 08:26:10|661.46|659.06|661.37|658.97|661.46|659.06|661.26|658.86|0
1652948780000|2022-05-19 08:26:20|661.26|658.86|661.66|659.26|661.66|659.26|661.26|658.86|0
1652948790000|2022-05-19 08:26:30|662.17|659.77|662.27|659.87|662.47|660.07|662.06|659.66|0
1652948800000|2022-05-19 08:26:40|662.37|659.97|661.97|659.57|662.37|659.97|661.57|659.17|0
1652948810000|2022-05-19 08:26:50|662.67|660.27|664.08|661.68|664.08|661.68|662.67|660.27|0
1652948820000|2022-05-19 08:27:00|664.28|661.88|664.08|661.68|664.28|661.88|664.08|661.68|0
1652948830000|2022-05-19 08:27:10|663.78|661.38|663.78|661.38|663.78|661.38|663.27|660.87|0
1652948840000|2022-05-19 08:27:20|664.08|661.68|664.28|661.88|664.28|661.88|663.27|660.87|0
1652948850000|2022-05-19 08:27:30|664.08|661.68|663.98|661.58|664.08|661.68|663.87|661.47|0
1652948860000|2022-05-19 08:27:40|664.08|661.68|664.18|661.78|664.28|661.88|664.08|661.68|0
1652948870000|2022-05-19 08:27:50|664.28|661.88|664.28|661.88|664.28|661.88|664.08|661.68|0
1652948880000|2022-05-19 08:28:00|664.07|661.67|664.07|661.67|664.07|661.67|663.87|661.47|0
1652948890000|2022-05-19 08:28:10|664.28|661.88|664.28|661.88|664.28|661.88|663.87|661.47|0
1652948900000|2022-05-19 08:28:20|664.07|661.67|663.87|661.47|664.28|661.88|663.87|661.47|0
1652948910000|2022-05-19 08:28:30|663.78|661.38|663.98|661.58|663.98|661.58|663.67|661.27|0
1652948920000|2022-05-19 08:28:40|664.18|661.78|664.07|661.67|664.28|661.88|664.07|661.67|0
1652948930000|2022-05-19 08:28:50|664.18|661.78|664.28|661.88|664.28|661.88|664.07|661.67|0
1652948940000|2022-05-19 08:29:00|665.08|662.68|664.88|662.48|665.08|662.68|664.18|661.78|0
1652948950000|2022-05-19 08:29:10|665.08|662.68|665.08|662.68|665.59|663.19|664.98|662.58|0
1652948960000|2022-05-19 08:29:20|664.78|662.38|665.08|662.68|665.08|662.68|664.68|662.28|0
1652948970000|2022-05-19 08:29:30|664.98|662.58|665.08|662.68|665.08|662.68|664.88|662.48|0
1652948980000|2022-05-19 08:29:40|665.39|662.99|665.48|663.08|666.39|663.99|665.39|662.99|0
1652948990000|2022-05-19 08:29:50|665.39|662.99|665.39|662.99|665.48|663.08|665.39|662.99|0
1652949000000|2022-05-19 08:30:00|663.07|660.67|663.87|661.47|663.87|661.47|663.07|660.67|0
1652949010000|2022-05-19 08:30:10|663.67|661.27|662.57|660.17|663.98|661.58|662.57|660.17|0
1652949020000|2022-05-19 08:30:20|663.07|660.67|663.17|660.77|663.47|661.07|663.07|660.67|0
1652949030000|2022-05-19 08:30:30|662.97|660.57|663.37|660.97|663.37|660.97|662.97|660.57|0
1652949040000|2022-05-19 08:30:40|663.58|661.18|665.08|662.68|665.08|662.68|663.58|661.18|0
1652949050000|2022-05-19 08:30:50|664.68|662.28|664.48|662.08|664.88|662.48|664.48|662.08|0
1652949060000|2022-05-19 08:31:00|664.18|661.78|664.68|662.28|664.68|662.28|664.18|661.78|0
1652949070000|2022-05-19 08:31:10|664.28|661.88|664.18|661.78|664.28|661.88|663.78|661.38|0
1652949080000|2022-05-19 08:31:20|664.07|661.67|664.28|661.88|664.38|661.98|664.07|661.67|0
1652949090000|2022-05-19 08:31:30|664.07|661.67|664.07|661.67|664.28|661.88|664.07|661.67|0
1652949100000|2022-05-19 08:31:40|664.28|661.88|664.18|661.78|664.28|661.88|663.98|661.58|0
1652949110000|2022-05-19 08:31:50|664.48|662.08|664.58|662.18|664.58|662.18|664.28|661.88|0
1652949120000|2022-05-19 08:32:00|664.98|662.58|665.68|663.28|665.68|663.28|664.98|662.58|0
1652949130000|2022-05-19 08:32:10|665.59|663.19|665.68|663.28|665.89|663.49|665.48|663.08|0
1652949140000|2022-05-19 08:32:20|665.28|662.88|664.98|662.58|665.28|662.88|664.98|662.58|0
1652949150000|2022-05-19 08:32:30|665.08|662.68|664.38|661.98|665.08|662.68|664.38|661.98|0
1652949160000|2022-05-19 08:32:40|664.48|662.08|664.98|662.58|664.98|662.58|664.27|661.87|0
1652949170000|2022-05-19 08:32:50|664.88|662.48|665.48|663.08|665.48|663.08|664.88|662.48|0
1652949180000|2022-05-19 08:33:00|665.28|662.88|665.28|662.88|665.28|662.88|665.28|662.88|0
1652949190000|2022-05-19 08:33:10|665.39|662.99|665.68|663.28|665.68|663.28|665.28|662.88|0
1652949200000|2022-05-19 08:33:20|665.48|663.08|664.68|662.28|665.48|663.08|664.68|662.28|0
1652949210000|2022-05-19 08:33:30|664.88|662.48|664.58|662.18|664.88|662.48|664.48|662.08|0
1652949220000|2022-05-19 08:33:40|664.68|662.28|665.79|663.39|665.79|663.39|664.68|662.28|0
1652949230000|2022-05-19 08:33:50|666.09|663.69|666.49|664.09|666.49|664.09|666.09|663.69|0
1652949240000|2022-05-19 08:34:00|666.69|664.29|666.39|663.99|666.69|664.29|666.09|663.69|0
1652949250000|2022-05-19 08:34:10|667.3|664.9|668.71|666.31|668.71|666.31|667.3|664.9|0
1652949260000|2022-05-19 08:34:20|668.91|666.51|668.71|666.31|668.91|666.51|668.51|666.11|0
1652949270000|2022-05-19 08:34:30|668.81|666.41|668.61|666.21|668.81|666.41|668.51|666.11|0
1652949280000|2022-05-19 08:34:40|668.31|665.91|668.81|666.41|668.81|666.41|668.31|665.91|0
1652949290000|2022-05-19 08:34:50|668.51|666.11|668.71|666.31|668.91|666.51|668.51|666.11|0
1652949300000|2022-05-19 08:35:00|668.51|666.11|668.1|665.7|668.61|666.21|668.1|665.7|0
1652949310000|2022-05-19 08:35:10|666.69|664.29|667.7|665.3|667.7|665.3|666.69|664.29|0
1652949320000|2022-05-19 08:35:20|667|664.6|667.1|664.7|667.1|664.7|666.89|664.49|0
1652949330000|2022-05-19 08:35:30|667.9|665.5|667.9|665.5|667.9|665.5|667.81|665.41|0
1652949340000|2022-05-19 08:35:40|668.51|666.11|668.41|666.01|668.51|666.11|668.31|665.91|0
1652949350000|2022-05-19 08:35:50|668.31|665.91|668.71|666.31|668.71|666.31|668.31|665.91|0
1652949360000|2022-05-19 08:36:00|668.51|666.11|667.7|665.3|668.51|666.11|667.7|665.3|0
1652949370000|2022-05-19 08:36:10|667.3|664.9|667.4|665|667.4|665|666.89|664.49|0
1652949380000|2022-05-19 08:36:20|666.89|664.49|667.3|664.9|667.3|664.9|666.89|664.49|0
1652949390000|2022-05-19 08:36:30|667.09|664.69|667.09|664.69|667.09|664.69|666.8|664.4|0
1652949400000|2022-05-19 08:36:40|667|664.6|667.09|664.69|667.2|664.8|667|664.6|0
1652949410000|2022-05-19 08:36:50|667|664.6|667|664.6|667|664.6|667|664.6|0
1652949420000|2022-05-19 08:37:00|667.09|664.69|666.59|664.19|667.09|664.69|666.59|664.19|0
1652949430000|2022-05-19 08:37:10|666.69|664.29|666.49|664.09|666.69|664.29|666.49|664.09|0
1652949440000|2022-05-19 08:37:20|666.89|664.49|667.4|665|667.4|665|666.89|664.49|0
1652949450000|2022-05-19 08:37:30|667.5|665.1|667.5|665.1|667.8|665.4|667.5|665.1|0
1652949460000|2022-05-19 08:37:40|667.4|665|667.9|665.5|667.9|665.5|667.3|664.9|0
1652949470000|2022-05-19 08:37:50|668.1|665.7|668.21|665.81|668.21|665.81|668.1|665.7|0
1652949480000|2022-05-19 08:38:00|668.01|665.61|668.01|665.61|668.31|665.91|667.9|665.5|0
1652949490000|2022-05-19 08:38:10|667.9|665.5|668.1|665.7|668.1|665.7|667.9|665.5|0
1652949500000|2022-05-19 08:38:20|668.3|665.9|668.3|665.9|668.41|666.01|668.3|665.9|0
1652949510000|2022-05-19 08:38:30|668.71|666.31|668.81|666.41|668.91|666.51|668.71|666.31|0
1652949520000|2022-05-19 08:38:40|669.02|666.62|668.71|666.31|669.02|666.62|668.71|666.31|0
1652949530000|2022-05-19 08:38:50|668.61|666.21|668.51|666.11|668.61|666.21|668.51|666.11|0
1652949540000|2022-05-19 08:39:00|668.3|665.9|668.51|666.11|668.51|666.11|668.1|665.7|0
1652949550000|2022-05-19 08:39:10|669.11|666.71|668.71|666.31|669.11|666.71|668.71|666.31|0
1652949560000|2022-05-19 08:39:20|668.61|666.21|668.1|665.7|668.61|666.21|668.1|665.7|0
1652949570000|2022-05-19 08:39:30|668.51|666.11|668.3|665.9|668.51|666.11|667.9|665.5|0
1652949580000|2022-05-19 08:39:40|668.51|666.11|668.3|665.9|668.51|666.11|668.3|665.9|0
1652949590000|2022-05-19 08:39:50|668.51|666.11|666.89|664.49|668.51|666.11|666.89|664.49|0
1652949600000|2022-05-19 08:40:00|667.2|664.8|666.89|664.49|667.2|664.8|666.89|664.49|0
1652949610000|2022-05-19 08:40:10|667.3|664.9|668.1|665.7|668.61|666.21|667.3|664.9|0
1652949620000|2022-05-19 08:40:20|668.01|665.61|667.8|665.4|668.01|665.61|667.8|665.4|0
1652949630000|2022-05-19 08:40:30|668.21|665.81|668.1|665.7|668.21|665.81|668.1|665.7|0
1652949640000|2022-05-19 08:40:40|667.9|665.5|668.3|665.9|668.3|665.9|667.9|665.5|0
1652949650000|2022-05-19 08:40:50|668.41|666.01|668.51|666.11|668.51|666.11|667.5|665.1|0
1652949660000|2022-05-19 08:41:00|668.3|665.9|668.1|665.7|668.51|666.11|668.1|665.7|0
1652949670000|2022-05-19 08:41:10|668.3|665.9|667.9|665.5|668.51|666.11|667.9|665.5|0
1652949680000|2022-05-19 08:41:20|667.7|665.3|667.7|665.3|667.7|665.3|667.7|665.3|0
1652949690000|2022-05-19 08:41:30|668.01|665.61|667.8|665.4|668.01|665.61|667.5|665.1|0
1652949700000|2022-05-19 08:41:40|668.1|665.7|668.01|665.61|668.1|665.7|668.01|665.61|0
1652949710000|2022-05-19 08:41:50|668.3|665.9|668.51|666.11|668.51|666.11|668.21|665.81|0
1652949720000|2022-05-19 08:42:00|668.41|666.01|668.51|666.11|668.51|666.11|668.41|666.01|0
1652949730000|2022-05-19 08:42:10|668.61|666.21|669.01|666.61|669.01|666.61|668.51|666.11|0
1652949740000|2022-05-19 08:42:20|668.91|666.51|668.3|665.9|668.91|666.51|668.3|665.9|0
1652949750000|2022-05-19 08:42:30|668.91|666.51|667.9|665.5|668.91|666.51|667.8|665.4|0
1652949760000|2022-05-19 08:42:40|668.3|665.9|668.71|666.31|668.91|666.51|668.3|665.9|0
1652949780000|2022-05-19 08:43:00|668.91|666.51|669.11|666.71|669.11|666.71|668.91|666.51|0
1652949790000|2022-05-19 08:43:10|669.72|667.32|668.91|666.51|669.72|667.32|668.81|666.41|0
1652949800000|2022-05-19 08:43:20|669.72|667.32|670.02|667.62|670.12|667.72|669.72|667.32|0
1652949810000|2022-05-19 08:43:30|669.92|667.52|669.62|667.22|669.92|667.52|668.91|666.51|0
1652949820000|2022-05-19 08:43:40|669.11|666.71|669.92|667.52|669.92|667.52|669.11|666.71|0
1652949830000|2022-05-19 08:43:50|670.12|667.72|669.31|666.91|670.23|667.83|669.31|666.91|0
1652949840000|2022-05-19 08:44:00|669.11|666.71|668.1|665.7|669.11|666.71|668|665.6|0
1652949850000|2022-05-19 08:44:10|668.51|666.11|669.01|666.61|669.01|666.61|668.51|666.11|0
1652949860000|2022-05-19 08:44:20|667.9|665.5|668.3|665.9|668.3|665.9|667.9|665.5|0
1652949870000|2022-05-19 08:44:30|668.1|665.7|668.61|666.21|668.61|666.21|668.1|665.7|0
1652949880000|2022-05-19 08:44:40|668.91|666.51|669.31|666.91|669.31|666.91|668.71|666.31|0
1652949890000|2022-05-19 08:44:50|669.42|667.02|670.02|667.62|670.02|667.62|669.42|667.02|0
1652949900000|2022-05-19 08:45:00|669.92|667.52|669.01|666.61|669.92|667.52|669.01|666.61|0
1652949910000|2022-05-19 08:45:10|668.91|666.51|668.1|665.7|668.91|666.51|667.7|665.3|0
1652949920000|2022-05-19 08:45:20|669.31|666.91|668.91|666.51|669.31|666.91|668.81|666.41|0
1652949930000|2022-05-19 08:45:30|668.71|666.31|668.71|666.31|668.71|666.31|668.61|666.21|0
1652949940000|2022-05-19 08:45:40|668.91|666.51|668.91|666.51|669.01|666.61|668.91|666.51|0
1652949950000|2022-05-19 08:45:50|668.71|666.31|668.21|665.81|668.71|666.31|668.1|665.7|0
1652949960000|2022-05-19 08:46:00|668.3|665.9|668.71|666.31|669.11|666.71|668.3|665.9|0
1652949970000|2022-05-19 08:46:10|668.5|666.1|668.81|666.41|668.91|666.51|668.5|666.1|0
1652949980000|2022-05-19 08:46:20|668.91|666.51|668.1|665.7|668.91|666.51|668.1|665.7|0
1652949990000|2022-05-19 08:46:30|668.3|665.9|668.1|665.7|668.3|665.9|668.1|665.7|0
1652950000000|2022-05-19 08:46:40|668.21|665.81|666.69|664.29|668.21|665.81|666.69|664.29|0
1652950010000|2022-05-19 08:46:50|666.49|664.09|666.59|664.19|666.79|664.39|666.49|664.09|0
1652950020000|2022-05-19 08:47:00|666.69|664.29|666.89|664.49|667|664.6|666.69|664.29|0
1652950030000|2022-05-19 08:47:10|667.29|664.89|667.7|665.3|667.7|665.3|667.29|664.89|0
1652950040000|2022-05-19 08:47:20|667.5|665.1|667.5|665.1|667.5|665.1|667.4|665|0
1652950050000|2022-05-19 08:47:30|667.4|665|667.7|665.3|667.7|665.3|667.4|665|0
1652950060000|2022-05-19 08:47:40|667.8|665.4|667.5|665.1|667.8|665.4|667.5|665.1|0
1652950070000|2022-05-19 08:47:50|667.7|665.3|667.7|665.3|667.7|665.3|667.7|665.3|0
1652950080000|2022-05-19 08:48:00|668.1|665.7|667.29|664.89|668.1|665.7|667.29|664.89|0
1652950090000|2022-05-19 08:48:10|667.09|664.69|667.8|665.4|667.8|665.4|667.09|664.69|0
1652950100000|2022-05-19 08:48:20|667.9|665.5|667.09|664.69|667.9|665.5|667.09|664.69|0
1652950110000|2022-05-19 08:48:30|667.2|664.8|667.9|665.5|668.1|665.7|667.2|664.8|0
1652950120000|2022-05-19 08:48:40|668.1|665.7|667.9|665.5|668.1|665.7|667.9|665.5|0
1652950130000|2022-05-19 08:48:50|668.1|665.7|668.41|666.01|668.41|666.01|668.1|665.7|0
1652950140000|2022-05-19 08:49:00|668.5|666.1|669.11|666.71|669.11|666.71|668.5|666.1|0
1652950150000|2022-05-19 08:49:10|669.51|667.11|669.51|667.11|669.51|667.11|669.51|667.11|0
1652950160000|2022-05-19 08:49:20|669.31|666.91|670.12|667.72|670.12|667.72|669.31|666.91|0
1652950170000|2022-05-19 08:49:30|669.92|667.52|669.72|667.32|669.92|667.52|669.72|667.32|0
1652950180000|2022-05-19 08:49:40|669.92|667.52|669.51|667.11|669.92|667.52|669.51|667.11|0
1652950190000|2022-05-19 08:49:50|669.72|667.32|669.72|667.32|669.72|667.32|669.72|667.32|0
1652950200000|2022-05-19 08:50:00|669.92|667.52|669.51|667.11|669.92|667.52|669.31|666.91|0
1652950210000|2022-05-19 08:50:10|669.11|666.71|669.31|666.91|669.31|666.91|669.11|666.71|0
1652950220000|2022-05-19 08:50:20|669.11|666.71|669.51|667.11|669.51|667.11|669.11|666.71|0
1652950230000|2022-05-19 08:50:30|669.11|666.71|667.2|664.8|669.11|666.71|667.2|664.8|0
1652950240000|2022-05-19 08:50:40|667.09|664.69|667.7|665.3|667.7|665.3|667.09|664.69|0
1652950250000|2022-05-19 08:50:50|667.49|665.09|667.29|664.89|668.1|665.7|667.29|664.89|0
1652950260000|2022-05-19 08:51:00|667.2|664.8|667.8|665.4|667.8|665.4|667.2|664.8|0
1652950270000|2022-05-19 08:51:10|668.1|665.7|668.71|666.31|668.71|666.31|668|665.6|0
1652950280000|2022-05-19 08:51:20|668.3|665.9|668.1|665.7|668.3|665.9|668.1|665.7|0
1652950290000|2022-05-19 08:51:30|668.41|666.01|668.5|666.1|668.5|666.1|668|665.6|0
1652950300000|2022-05-19 08:51:40|668.71|666.31|668.71|666.31|668.71|666.31|668.61|666.21|0
1652950310000|2022-05-19 08:51:50|668.1|665.7|668.71|666.31|668.71|666.31|668|665.6|0
1652950320000|2022-05-19 08:52:00|668.81|666.41|668.5|666.1|668.81|666.41|668.5|666.1|0
1652950330000|2022-05-19 08:52:10|668.41|666.01|668.7|666.3|669.11|666.71|668.41|666.01|0
1652950340000|2022-05-19 08:52:20|668.5|666.1|668.1|665.7|668.5|666.1|668.1|665.7|0
1652950350000|2022-05-19 08:52:30|668.2|665.8|668.3|665.9|668.3|665.9|668.2|665.8|0
1652950360000|2022-05-19 08:52:40|668.1|665.7|668.41|666.01|668.41|666.01|668.1|665.7|0
1652950370000|2022-05-19 08:52:50|668.91|666.51|669.11|666.71|669.11|666.71|668.3|665.9|0
1652950380000|2022-05-19 08:53:00|669.01|666.61|669.01|666.61|669.31|666.91|669.01|666.61|0
1652950390000|2022-05-19 08:53:10|668.91|666.51|669.21|666.81|669.31|666.91|668.91|666.51|0
1652950400000|2022-05-19 08:53:20|669.31|666.91|669.51|667.11|669.51|667.11|669.31|666.91|0
1652950410000|2022-05-19 08:53:30|669.31|666.91|668.91|666.51|669.31|666.91|668.91|666.51|0
1652950420000|2022-05-19 08:53:40|668.7|666.3|668.91|666.51|668.91|666.51|668.7|666.3|0
1652950430000|2022-05-19 08:53:50|668.81|666.41|668.7|666.3|668.91|666.51|668.7|666.3|0
1652950440000|2022-05-19 08:54:00|668.5|666.1|668.3|665.9|668.5|666.1|668.3|665.9|0
1652950450000|2022-05-19 08:54:10|668.1|665.7|667.29|664.89|668.1|665.7|667.29|664.89|0
1652950460000|2022-05-19 08:54:20|666.08|663.68|666.69|664.29|667.09|664.69|666.08|663.68|0
1652950470000|2022-05-19 08:54:30|666.39|663.99|666.19|663.79|666.59|664.19|666.19|663.79|0
1652950480000|2022-05-19 08:54:40|666.48|664.08|666.08|663.68|666.48|664.08|666.08|663.68|0
1652950490000|2022-05-19 08:54:50|666.28|663.88|666.89|664.49|666.89|664.49|666.28|663.88|0
1652950500000|2022-05-19 08:55:00|667.09|664.69|666.99|664.59|667.09|664.69|666.89|664.49|0
1652950510000|2022-05-19 08:55:10|667.09|664.69|667.29|664.89|667.29|664.89|667.09|664.69|0
1652950520000|2022-05-19 08:55:20|667.69|665.29|668.81|666.41|668.81|666.41|667.69|665.29|0
1652950530000|2022-05-19 08:55:30|668.7|666.3|669.11|666.71|669.21|666.81|668.7|666.3|0
1652950540000|2022-05-19 08:55:40|669.31|666.91|669.31|666.91|669.31|666.91|669.31|666.91|0
1652950550000|2022-05-19 08:55:50|669.51|667.11|670.22|667.82|670.22|667.82|669.51|667.11|0
1652950560000|2022-05-19 08:56:00|669.92|667.52|670.02|667.62|670.02|667.62|669.92|667.52|0
1652950570000|2022-05-19 08:56:10|669.92|667.52|669.82|667.42|669.92|667.52|669.82|667.42|0
1652950580000|2022-05-19 08:56:20|670.22|667.82|670.32|667.92|670.43|668.03|670.22|667.82|0
1652950590000|2022-05-19 08:56:30|670.72|668.32|671.13|668.73|671.13|668.73|670.72|668.32|0
1652950600000|2022-05-19 08:56:40|671.74|669.34|672.25|669.85|672.25|669.85|671.74|669.34|0
1652950610000|2022-05-19 08:56:50|671.84|669.44|672.14|669.74|672.14|669.74|671.84|669.44|0
1652950620000|2022-05-19 08:57:00|671.74|669.34|671.53|669.13|672.04|669.64|671.53|669.13|0
1652950630000|2022-05-19 08:57:10|671.94|669.54|671.84|669.44|671.94|669.54|671.74|669.34|0
1652950640000|2022-05-19 08:57:20|671.94|669.54|673.15|670.75|673.15|670.75|671.94|669.54|0
1652950650000|2022-05-19 08:57:30|672.95|670.55|673.56|671.16|673.56|671.16|672.95|670.55|0
1652950660000|2022-05-19 08:57:40|673.36|670.96|673.36|670.96|673.36|670.96|673.36|670.96|0
1652950670000|2022-05-19 08:57:50|673.56|671.16|673.87|671.47|673.96|671.56|673.56|671.16|0
1652950680000|2022-05-19 08:58:00|673.96|671.56|673.87|671.47|673.96|671.56|673.87|671.47|0
1652950690000|2022-05-19 08:58:10|674.17|671.77|673.96|671.56|674.17|671.77|673.96|671.56|0
1652950700000|2022-05-19 08:58:20|673.76|671.36|673.56|671.16|673.76|671.36|673.56|671.16|0
1652950710000|2022-05-19 08:58:30|673.36|670.96|672.95|670.55|673.36|670.96|672.54|670.14|0
1652950720000|2022-05-19 08:58:40|672.65|670.25|673.15|670.75|673.15|670.75|672.65|670.25|0
1652950730000|2022-05-19 08:58:50|673.56|671.16|673.87|671.47|673.87|671.47|673.56|671.16|0
1652950740000|2022-05-19 08:59:00|673.15|670.75|673.35|670.95|673.56|671.16|672.95|670.55|0
1652950750000|2022-05-19 08:59:10|673.56|671.16|673.56|671.16|673.76|671.36|673.56|671.16|0
1652950760000|2022-05-19 08:59:20|673.66|671.26|673.96|671.56|673.96|671.56|673.66|671.26|0
1652950770000|2022-05-19 08:59:30|673.76|671.36|673.56|671.16|673.76|671.36|673.56|671.16|0
1652950780000|2022-05-19 08:59:40|673.96|671.56|675.58|673.18|675.58|673.18|673.96|671.56|0
1652950790000|2022-05-19 08:59:50|675.89|673.49|675.79|673.39|675.99|673.59|675.79|673.39|0
1652950800000|2022-05-19 09:00:00|675.99|673.59|676.6|674.2|676.6|674.2|675.99|673.59|0
1652950810000|2022-05-19 09:00:10|676.4|674|677.01|674.61|677.11|674.71|676.4|674|0
1652950820000|2022-05-19 09:00:20|677.21|674.81|677.52|675.12|677.52|675.12|676.7|674.3|0
1652950830000|2022-05-19 09:00:30|677.41|675.01|677.41|675.01|677.41|675.01|677.21|674.81|0
1652950840000|2022-05-19 09:00:40|677.21|674.81|678.63|676.23|678.63|676.23|677.21|674.81|0
1652950850000|2022-05-19 09:00:50|678.22|675.82|678.22|675.82|678.22|675.82|678.22|675.82|0
1652950860000|2022-05-19 09:01:00|678.43|676.03|678.02|675.62|678.43|676.03|678.02|675.62|0
1652950870000|2022-05-19 09:01:10|677.82|675.42|677.21|674.81|677.82|675.42|677.21|674.81|0
1652950880000|2022-05-19 09:01:20|677.01|674.61|676.3|673.9|677.01|674.61|676.3|673.9|0
1652950890000|2022-05-19 09:01:30|676.4|674|676.6|674.2|676.6|674.2|676.4|674|0
1652950900000|2022-05-19 09:01:40|676.5|674.1|676.19|673.79|676.6|674.2|676.19|673.79|0
1652950910000|2022-05-19 09:01:50|676.6|674.2|676.8|674.4|677.01|674.61|676.6|674.2|0
1652950920000|2022-05-19 09:02:00|677.01|674.61|677.21|674.81|677.21|674.81|676.6|674.2|0
1652950930000|2022-05-19 09:02:10|677.31|674.91|677.82|675.42|677.82|675.42|677.31|674.91|0
1652950940000|2022-05-19 09:02:20|677.61|675.21|677.82|675.42|677.82|675.42|677.52|675.12|0
1652950950000|2022-05-19 09:02:30|677.61|675.21|677.82|675.42|677.82|675.42|677.61|675.21|0
1652950960000|2022-05-19 09:02:40|677.61|675.21|677.82|675.42|677.82|675.42|677.61|675.21|0
1652950970000|2022-05-19 09:02:50|678.02|675.62|677.82|675.42|678.02|675.62|677.82|675.42|0
1652950980000|2022-05-19 09:03:00|678.02|675.62|678.22|675.82|678.63|676.23|678.02|675.62|0
1652950990000|2022-05-19 09:03:10|678.43|676.03|678.02|675.62|678.43|676.03|677.61|675.21|0
1652951000000|2022-05-19 09:03:20|678.22|675.82|677.61|675.21|678.22|675.82|677.41|675.01|0
1652951010000|2022-05-19 09:03:30|677.41|675.01|677|674.6|677.41|675.01|677|674.6|0
1652951020000|2022-05-19 09:03:40|677.21|674.81|676.6|674.2|677.21|674.81|676.6|674.2|0
1652951030000|2022-05-19 09:03:50|676.7|674.3|675.99|673.59|676.7|674.3|675.99|673.59|0
1652951040000|2022-05-19 09:04:00|676.8|674.4|676.8|674.4|676.8|674.4|676.4|674|0
1652951050000|2022-05-19 09:04:10|677.41|675.01|677.72|675.32|677.72|675.32|677.41|675.01|0
1652951060000|2022-05-19 09:04:20|677.61|675.21|677.52|675.12|677.61|675.21|677.21|674.81|0
1652951070000|2022-05-19 09:04:30|677.21|674.81|677.82|675.42|677.82|675.42|677.21|674.81|0
1652951080000|2022-05-19 09:04:40|677.61|675.21|677.61|675.21|677.61|675.21|677.61|675.21|0
1652951090000|2022-05-19 09:04:50|677.41|675.01|677.61|675.21|677.82|675.42|677.41|675.01|0
1652951100000|2022-05-19 09:05:00|677.21|674.81|677|674.6|677.21|674.81|676.91|674.51|0
1652951110000|2022-05-19 09:05:10|676.8|674.4|676.8|674.4|677|674.6|676.8|674.4|0
1652951120000|2022-05-19 09:05:20|676.6|674.2|676.8|674.4|676.8|674.4|676.19|673.79|0
1652951130000|2022-05-19 09:05:30|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1652951140000|2022-05-19 09:05:40|675.99|673.59|676.6|674.2|676.7|674.3|675.99|673.59|0
1652951150000|2022-05-19 09:05:50|676.8|674.4|677|674.6|677|674.6|676.6|674.2|0
1652951160000|2022-05-19 09:06:00|676.8|674.4|676.5|674.1|676.8|674.4|676.5|674.1|0
1652951170000|2022-05-19 09:06:10|676.39|673.99|676.3|673.9|676.39|673.99|676.19|673.79|0
1652951180000|2022-05-19 09:06:20|675.99|673.59|675.58|673.18|676.09|673.69|675.58|673.18|0
1652951190000|2022-05-19 09:06:30|675.79|673.39|675.99|673.59|676.3|673.9|675.79|673.39|0
1652951200000|2022-05-19 09:06:40|675.79|673.39|675.49|673.09|675.79|673.39|675.49|673.09|0
1652951210000|2022-05-19 09:06:50|675.58|673.18|675.38|672.98|675.58|673.18|675.38|672.98|0
1652951220000|2022-05-19 09:07:00|675.18|672.78|675.38|672.98|675.38|672.98|674.77|672.37|0
1652951230000|2022-05-19 09:07:10|675.58|673.18|673.92|671.52|675.58|673.18|673.92|671.52|0
1652951240000|2022-05-19 09:07:20|674.71|672.31|675.1|672.7|675.1|672.7|674.3|671.9|0
1652951250000|2022-05-19 09:07:30|675.21|672.81|674.6|672.2|675.21|672.81|674.6|672.2|0
1652951260000|2022-05-19 09:07:40|674.49|672.09|674.49|672.09|674.49|672.09|674.49|672.09|0
1652951270000|2022-05-19 09:07:50|674.6|672.2|674.49|672.09|674.7|672.3|674.4|672|0
1652951280000|2022-05-19 09:08:00|674.4|672|673.89|671.49|674.49|672.09|673.48|671.08|0
1652951290000|2022-05-19 09:08:10|673.48|671.08|673.48|671.08|673.79|671.39|673.48|671.08|0
1652951300000|2022-05-19 09:08:20|673.38|670.98|673.79|671.39|673.79|671.39|673.28|670.88|0
1652951310000|2022-05-19 09:08:30|673.68|671.28|673.48|671.08|673.89|671.49|673.48|671.08|0
1652951320000|2022-05-19 09:08:40|673.28|670.88|673.18|670.78|673.28|670.88|673.08|670.68|0
1652951330000|2022-05-19 09:08:50|672.37|669.97|672.37|669.97|672.67|670.27|672.37|669.97|0
1652951340000|2022-05-19 09:09:00|672.78|670.38|672.47|670.07|672.98|670.58|672.47|670.07|0
1652951350000|2022-05-19 09:09:10|672.27|669.87|672.37|669.97|672.67|670.27|672.27|669.87|0
1652951360000|2022-05-19 09:09:20|672.27|669.87|672.47|670.07|672.47|670.07|672.27|669.87|0
1652951370000|2022-05-19 09:09:30|672.67|670.27|672.87|670.47|672.87|670.47|672.67|670.27|0
1652951380000|2022-05-19 09:09:40|673.28|670.88|673.28|670.88|673.48|671.08|673.18|670.78|0
1652951390000|2022-05-19 09:09:50|673.08|670.68|672.06|669.66|673.08|670.68|672.06|669.66|0
1652951400000|2022-05-19 09:10:00|672.27|669.87|672.47|670.07|672.47|670.07|672.27|669.87|0
1652951410000|2022-05-19 09:10:10|673.08|670.68|674.09|671.69|674.19|671.79|673.08|670.68|0
1652951430000|2022-05-19 09:10:30|674.19|671.79|673.68|671.28|674.19|671.79|673.68|671.28|0
1652951440000|2022-05-19 09:10:40|673.89|671.49|673.89|671.49|673.99|671.59|673.89|671.49|0
1652951450000|2022-05-19 09:10:50|674.09|671.69|673.89|671.49|674.09|671.69|673.89|671.49|0
1652951460000|2022-05-19 09:11:00|674.09|671.69|674.09|671.69|674.09|671.69|673.89|671.49|0
1652951470000|2022-05-19 09:11:10|674.7|672.3|675.21|672.81|675.3|672.9|674.7|672.3|0
1652951480000|2022-05-19 09:11:20|675.1|672.7|675.3|672.9|675.3|672.9|675.1|672.7|0
1652951490000|2022-05-19 09:11:30|675.51|673.11|676.02|673.62|676.02|673.62|675.51|673.11|0
1652951500000|2022-05-19 09:11:40|676.32|673.92|676.22|673.82|676.32|673.92|676.22|673.82|0
1652951510000|2022-05-19 09:11:50|676.11|673.71|676.52|674.12|676.52|674.12|676.11|673.71|0
1652951520000|2022-05-19 09:12:00|676.83|674.43|678.45|676.05|678.45|676.05|676.83|674.43|0
1652951530000|2022-05-19 09:12:10|678.15|675.75|678.55|676.15|678.55|676.15|678.15|675.75|0
1652951540000|2022-05-19 09:12:20|678.96|676.56|678.75|676.35|678.96|676.56|678.75|676.35|0
1652951550000|2022-05-19 09:12:30|678.15|675.75|678.05|675.65|678.75|676.35|677.94|675.54|0
1652951560000|2022-05-19 09:12:40|677.74|675.34|678.15|675.75|678.15|675.75|677.74|675.34|0
1652951570000|2022-05-19 09:12:50|678.55|676.15|678.55|676.15|678.55|676.15|678.55|676.15|0
1652951580000|2022-05-19 09:13:00|678.66|676.26|679.16|676.76|679.16|676.76|678.66|676.26|0
1652951590000|2022-05-19 09:13:10|679.47|677.07|679.47|677.07|679.47|677.07|679.47|677.07|0
1652951600000|2022-05-19 09:13:20|679.36|676.96|679.77|677.37|679.77|677.37|679.36|676.96|0
1652951610000|2022-05-19 09:13:30|680.08|677.68|679.77|677.37|680.08|677.68|679.77|677.37|0
1652951620000|2022-05-19 09:13:40|680.18|677.78|680.49|678.09|680.49|678.09|680.18|677.78|0
1652951630000|2022-05-19 09:13:50|680.38|677.98|680.38|677.98|680.38|677.98|680.38|677.98|0
1652951640000|2022-05-19 09:14:00|679.97|677.57|678.75|676.35|679.97|677.57|678.75|676.35|0
1652951650000|2022-05-19 09:14:10|679.36|676.96|678.96|676.56|679.57|677.17|678.96|676.56|0
1652951660000|2022-05-19 09:14:20|678.75|676.35|678.96|676.56|679.16|676.76|678.75|676.35|0
1652951670000|2022-05-19 09:14:30|678.86|676.46|678.35|675.95|678.86|676.46|678.35|675.95|0
1652951680000|2022-05-19 09:14:40|678.55|676.15|678.55|676.15|678.55|676.15|678.55|676.15|0
1652951690000|2022-05-19 09:14:50|679.16|676.76|679.06|676.66|679.16|676.76|678.75|676.35|0
1652951700000|2022-05-19 09:15:00|679.36|676.96|679.36|676.96|679.57|677.17|679.36|676.96|0
1652951710000|2022-05-19 09:15:10|679.16|676.76|679.16|676.76|679.16|676.76|678.96|676.56|0
1652951720000|2022-05-19 09:15:20|678.55|676.15|678.25|675.85|678.55|676.15|678.14|675.74|0
1652951730000|2022-05-19 09:15:30|677.94|675.54|677.53|675.13|677.94|675.54|677.53|675.13|0
1652951740000|2022-05-19 09:15:40|677.74|675.34|677.74|675.34|677.74|675.34|677.74|675.34|0
1652951750000|2022-05-19 09:15:50|678.14|675.74|678.35|675.95|678.35|675.95|678.14|675.74|0
1652951760000|2022-05-19 09:16:00|678.55|676.15|678.96|676.56|678.96|676.56|678.55|676.15|0
1652951770000|2022-05-19 09:16:10|678.75|676.35|678.96|676.56|679.36|676.96|678.75|676.35|0
1652951780000|2022-05-19 09:16:20|678.55|676.15|678.55|676.15|678.75|676.35|678.55|676.15|0
1652951790000|2022-05-19 09:16:30|678.45|676.05|678.96|676.56|678.96|676.56|678.45|676.05|0
1652951800000|2022-05-19 09:16:40|678.86|676.46|678.55|676.15|678.86|676.46|678.55|676.15|0
1652951810000|2022-05-19 09:16:50|678.66|676.26|679.16|676.76|679.16|676.76|678.66|676.26|0
1652951820000|2022-05-19 09:17:00|679.36|676.96|679.47|677.07|679.47|677.07|679.36|676.96|0
1652951830000|2022-05-19 09:17:10|679.27|676.87|679.16|676.76|679.27|676.87|678.35|675.95|0
1652951840000|2022-05-19 09:17:20|678.86|676.46|679.27|676.87|679.27|676.87|678.86|676.46|0
1652951850000|2022-05-19 09:17:30|679.36|676.96|679.36|676.96|679.47|677.07|679.16|676.76|0
1652951860000|2022-05-19 09:17:40|678.86|676.46|678.55|676.15|678.86|676.46|678.55|676.15|0
1652951870000|2022-05-19 09:17:50|678.66|676.26|678.86|676.46|678.96|676.56|678.66|676.26|0
1652951880000|2022-05-19 09:18:00|678.66|676.26|678.25|675.85|678.75|676.35|678.25|675.85|0
1652951890000|2022-05-19 09:18:10|678.14|675.74|678.35|675.95|678.35|675.95|678.05|675.65|0
1652951900000|2022-05-19 09:18:20|678.55|676.15|678.14|675.74|678.55|676.15|678.14|675.74|0
1652951910000|2022-05-19 09:18:30|677.74|675.34|678.14|675.74|678.14|675.74|677.74|675.34|0
1652951920000|2022-05-19 09:18:40|678.75|676.35|678.75|676.35|678.86|676.46|678.75|676.35|0
1652951930000|2022-05-19 09:18:50|679.06|676.66|678.96|676.56|679.36|676.96|678.96|676.56|0
1652951940000|2022-05-19 09:19:00|678.86|676.46|679.36|676.96|679.36|676.96|678.86|676.46|0
1652951950000|2022-05-19 09:19:10|679.27|676.87|679.16|676.76|679.27|676.87|679.16|676.76|0
1652951960000|2022-05-19 09:19:20|678.96|676.56|679.57|677.17|679.77|677.37|678.96|676.56|0
1652951970000|2022-05-19 09:19:30|679.36|676.96|678.86|676.46|679.57|677.17|678.86|676.46|0
1652951980000|2022-05-19 09:19:40|679.06|676.66|678.96|676.56|679.06|676.66|678.96|676.56|0
1652951990000|2022-05-19 09:19:50|678.86|676.46|678.75|676.35|678.86|676.46|678.75|676.35|0
1652952000000|2022-05-19 09:20:00|678.96|676.56|679.57|677.17|679.57|677.17|678.96|676.56|0
1652952010000|2022-05-19 09:20:10|679.47|677.07|678.96|676.56|679.57|677.17|678.96|676.56|0
1652952020000|2022-05-19 09:20:20|678.66|676.26|678.86|676.46|678.96|676.56|678.66|676.26|0
1652952030000|2022-05-19 09:20:30|678.75|676.35|678.45|676.05|678.75|676.35|678.45|676.05|0
1652952040000|2022-05-19 09:20:40|678.14|675.74|678.14|675.74|678.14|675.74|677.74|675.34|0
1652952050000|2022-05-19 09:20:50|676.72|674.32|677.53|675.13|677.53|675.13|676.52|674.12|0
1652952060000|2022-05-19 09:21:00|677.23|674.83|677.13|674.73|677.33|674.93|677.13|674.73|0
1652952070000|2022-05-19 09:21:10|677.23|674.83|677.94|675.54|677.94|675.54|677.13|674.73|0
1652952080000|2022-05-19 09:21:20|678.35|675.95|678.25|675.85|678.65|676.25|678.14|675.74|0
1652952090000|2022-05-19 09:21:30|677.84|675.44|677.74|675.34|677.94|675.54|677.74|675.34|0
1652952100000|2022-05-19 09:21:40|677.64|675.24|677.84|675.44|677.94|675.54|677.64|675.24|0
1652952110000|2022-05-19 09:21:50|677.74|675.34|677.23|674.83|677.84|675.44|677.23|674.83|0
1652952120000|2022-05-19 09:22:00|677.64|675.24|677.23|674.83|677.64|675.24|677.23|674.83|0
1652952130000|2022-05-19 09:22:10|677.13|674.73|676.52|674.12|677.13|674.73|676.22|673.82|0
1652952140000|2022-05-19 09:22:20|676.92|674.52|677.44|675.04|677.44|675.04|676.92|674.52|0
1652952150000|2022-05-19 09:22:30|677.53|675.13|677.53|675.13|677.53|675.13|677.33|674.93|0
1652952160000|2022-05-19 09:22:40|677.44|675.04|677.94|675.54|677.94|675.54|677.33|674.93|0
1652952170000|2022-05-19 09:22:50|678.04|675.64|677.94|675.54|678.35|675.95|677.94|675.54|0
1652952180000|2022-05-19 09:23:00|677.23|674.83|676.92|674.52|677.23|674.83|676.92|674.52|0
1652952190000|2022-05-19 09:23:10|677.13|674.73|677.13|674.73|677.23|674.83|677.13|674.73|0
1652952200000|2022-05-19 09:23:20|677.03|674.63|677.33|674.93|677.33|674.93|676.92|674.52|0
1652952210000|2022-05-19 09:23:30|676.92|674.52|676.72|674.32|676.92|674.52|676.72|674.32|0
1652952220000|2022-05-19 09:23:40|676.92|674.52|676.92|674.52|676.92|674.52|676.83|674.43|0
1652952230000|2022-05-19 09:23:50|677.13|674.73|677.03|674.63|677.13|674.73|677.03|674.63|0
1652952240000|2022-05-19 09:24:00|677.13|674.73|677.74|675.34|677.74|675.34|677.13|674.73|0
1652952250000|2022-05-19 09:24:10|678.04|675.64|678.35|675.95|678.35|675.95|677.84|675.44|0
1652952260000|2022-05-19 09:24:20|678.45|676.05|677.84|675.44|678.45|676.05|677.84|675.44|0
1652952270000|2022-05-19 09:24:30|678.04|675.64|677.64|675.24|678.04|675.64|677.64|675.24|0
1652952280000|2022-05-19 09:24:40|677.33|674.93|678.95|676.55|678.95|676.55|677.33|674.93|0
1652952290000|2022-05-19 09:24:50|678.86|676.46|679.16|676.76|679.16|676.76|678.86|676.46|0
1652952300000|2022-05-19 09:25:00|678.86|676.46|678.55|676.15|678.86|676.46|678.55|676.15|0
1652952310000|2022-05-19 09:25:10|678.14|675.74|678.55|676.15|678.55|676.15|678.14|675.74|0
1652952320000|2022-05-19 09:25:20|678.95|676.55|679.16|676.76|679.36|676.96|678.95|676.55|0
1652952330000|2022-05-19 09:25:30|679.36|676.96|678.95|676.55|679.36|676.96|678.95|676.55|0
1652952340000|2022-05-19 09:25:40|678.65|676.25|678.75|676.35|678.86|676.46|678.65|676.25|0
1652952350000|2022-05-19 09:25:50|678.65|676.25|678.95|676.55|678.95|676.55|678.55|676.15|0
1652952360000|2022-05-19 09:26:00|678.55|676.15|678.95|676.55|678.95|676.55|678.55|676.15|0
1652952370000|2022-05-19 09:26:10|678.75|676.35|678.95|676.55|678.95|676.55|678.75|676.35|0
1652952380000|2022-05-19 09:26:20|679.36|676.96|679.16|676.76|679.36|676.96|678.86|676.46|0
1652952390000|2022-05-19 09:26:30|679.26|676.86|679.36|676.96|679.36|676.96|679.26|676.86|0
1652952400000|2022-05-19 09:26:40|679.77|677.37|679.36|676.96|679.77|677.37|679.36|676.96|0
1652952410000|2022-05-19 09:26:50|679.56|677.16|679.77|677.37|679.77|677.37|679.36|676.96|0
1652952420000|2022-05-19 09:27:00|679.56|677.16|679.56|677.16|679.56|677.16|679.56|677.16|0
1652952430000|2022-05-19 09:27:10|679.36|676.96|679.16|676.76|679.56|677.16|679.16|676.76|0
1652952440000|2022-05-19 09:27:20|679.56|677.16|678.75|676.35|679.56|677.16|678.75|676.35|0
1652952450000|2022-05-19 09:27:30|678.34|675.94|678.04|675.64|678.34|675.94|678.04|675.64|0
1652952460000|2022-05-19 09:27:40|678.14|675.74|677.13|674.73|678.14|675.74|677.13|674.73|0
1652952470000|2022-05-19 09:27:50|677.43|675.03|677.13|674.73|677.43|675.03|677.13|674.73|0
1652952480000|2022-05-19 09:28:00|676.92|674.52|677.33|674.93|677.33|674.93|676.92|674.52|0
1652952490000|2022-05-19 09:28:10|676.92|674.52|676.92|674.52|677.23|674.83|676.92|674.52|0
1652952500000|2022-05-19 09:28:20|676.82|674.42|676.72|674.32|676.92|674.52|676.72|674.32|0
1652952510000|2022-05-19 09:28:30|676.82|674.42|676.52|674.12|677.13|674.73|676.52|674.12|0
1652952520000|2022-05-19 09:28:40|676.31|673.91|676.62|674.22|676.72|674.32|676.31|673.91|0
1652952530000|2022-05-19 09:28:50|676.52|674.12|676.92|674.52|676.92|674.52|676.52|674.12|0
1652952540000|2022-05-19 09:29:00|677.13|674.73|676.82|674.42|677.13|674.73|676.72|674.32|0
1652952550000|2022-05-19 09:29:10|676.72|674.32|677.53|675.13|677.53|675.13|676.72|674.32|0
1652952560000|2022-05-19 09:29:20|677.64|675.24|677.13|674.73|677.73|675.33|677.13|674.73|0
1652952570000|2022-05-19 09:29:30|677.33|674.93|677.33|674.93|677.94|675.54|677.33|674.93|0
1652952580000|2022-05-19 09:29:40|677.23|674.83|677.43|675.03|677.43|675.03|677.23|674.83|0
1652952590000|2022-05-19 09:29:50|677.33|674.93|677.84|675.44|677.94|675.54|677.33|674.93|0
1652952600000|2022-05-19 09:30:00|677.64|675.24|677.53|675.13|677.64|675.24|677.23|674.83|0
1652952610000|2022-05-19 09:30:10|677.73|675.33|678.55|676.15|678.55|676.15|677.73|675.33|0
1652952620000|2022-05-19 09:30:20|678.75|676.35|678.65|676.25|678.75|676.35|678.65|676.25|0
1652952630000|2022-05-19 09:30:30|678.55|676.15|678.75|676.35|679.16|676.76|678.45|676.05|0
1652952640000|2022-05-19 09:30:40|678.95|676.55|679.16|676.76|679.16|676.76|678.95|676.55|0
1652952650000|2022-05-19 09:30:50|679.56|677.16|679.77|677.37|679.97|677.57|679.56|677.16|0
1652952660000|2022-05-19 09:31:00|679.47|677.07|679.77|677.37|679.77|677.37|679.47|677.07|0
1652952670000|2022-05-19 09:31:10|679.97|677.57|680.38|677.98|680.38|677.98|679.97|677.57|0
1652952680000|2022-05-19 09:31:20|680.58|678.18|680.38|677.98|680.58|678.18|680.38|677.98|0
1652952690000|2022-05-19 09:31:30|680.08|677.68|680.17|677.77|680.38|677.98|680.08|677.68|0
1652952700000|2022-05-19 09:31:40|680.38|677.98|679.77|677.37|680.38|677.98|679.77|677.37|0
1652952710000|2022-05-19 09:31:50|679.47|677.07|679.47|677.07|679.47|677.07|679.36|676.96|0
1652952720000|2022-05-19 09:32:00|679.36|676.96|678.55|676.15|679.36|676.96|678.55|676.15|0
1652952730000|2022-05-19 09:32:10|678.14|675.74|678.45|676.05|678.45|676.05|678.14|675.74|0
1652952740000|2022-05-19 09:32:20|677.94|675.54|678.14|675.74|678.14|675.74|677.94|675.54|0
1652952750000|2022-05-19 09:32:30|678.95|676.55|679.06|676.66|679.06|676.66|678.95|676.55|0
1652952760000|2022-05-19 09:32:40|679.16|676.76|679.36|676.96|679.36|676.96|679.06|676.66|0
1652952770000|2022-05-19 09:32:50|679.56|677.16|679.16|676.76|679.77|677.37|679.16|676.76|0
1652952780000|2022-05-19 09:33:00|679.67|677.27|678.45|676.05|679.67|677.27|678.45|676.05|0
1652952790000|2022-05-19 09:33:10|678.14|675.74|678.75|676.35|678.75|676.35|678.14|675.74|0
1652952800000|2022-05-19 09:33:20|678.55|676.15|678.14|675.74|678.75|676.35|678.14|675.74|0
1652952810000|2022-05-19 09:33:30|678.04|675.64|677.64|675.24|678.14|675.74|677.64|675.24|0
1652952820000|2022-05-19 09:33:40|678.04|675.64|677.94|675.54|678.04|675.64|677.84|675.44|0
1652952830000|2022-05-19 09:33:50|677.84|675.44|677.73|675.33|677.84|675.44|677.53|675.13|0
1652952840000|2022-05-19 09:34:00|677.84|675.44|677.73|675.33|678.14|675.74|677.73|675.33|0
1652952850000|2022-05-19 09:34:10|677.84|675.44|678.34|675.94|678.34|675.94|677.84|675.44|0
1652952860000|2022-05-19 09:34:20|678.04|675.64|677.84|675.44|678.04|675.64|677.73|675.33|0
1652952870000|2022-05-19 09:34:30|677.94|675.54|677.84|675.44|677.94|675.54|677.84|675.44|0
1652952880000|2022-05-19 09:34:40|678.14|675.74|678.34|675.94|678.34|675.94|677.94|675.54|0
1652952890000|2022-05-19 09:34:50|677.94|675.54|678.14|675.74|678.34|675.94|677.94|675.54|0
1652952900000|2022-05-19 09:35:00|678.04|675.64|677.94|675.54|678.04|675.64|677.84|675.44|0
1652952910000|2022-05-19 09:35:10|678.34|675.94|678.34|675.94|678.34|675.94|678.34|675.94|0
1652952920000|2022-05-19 09:35:20|678.55|676.15|678.34|675.94|678.55|676.15|678.34|675.94|0
1652952930000|2022-05-19 09:35:30|678.45|676.05|679.56|677.16|679.56|677.16|678.45|676.05|0
1652952940000|2022-05-19 09:35:40|679.36|676.96|679.36|676.96|679.46|677.06|679.36|676.96|0
1652952950000|2022-05-19 09:35:50|678.95|676.55|679.16|676.76|679.26|676.86|678.95|676.55|0
1652952960000|2022-05-19 09:36:00|678.95|676.55|678.95|676.55|678.95|676.55|678.85|676.45|0
1652952970000|2022-05-19 09:36:10|678.85|676.45|679.87|677.47|680.17|677.77|678.85|676.45|0
1652952980000|2022-05-19 09:36:20|679.97|677.57|679.56|677.16|679.97|677.57|679.56|677.16|0
1652952990000|2022-05-19 09:36:30|679.36|676.96|679.06|676.66|679.36|676.96|679.06|676.66|0
1652953000000|2022-05-19 09:36:40|679.15|676.75|679.06|676.66|679.15|676.75|678.85|676.45|0
1652953010000|2022-05-19 09:36:50|678.95|676.55|678.95|676.55|679.36|676.96|678.95|676.55|0
1652953020000|2022-05-19 09:37:00|679.15|676.75|679.36|676.96|679.36|676.96|679.15|676.75|0
1652953030000|2022-05-19 09:37:10|679.26|676.86|679.15|676.75|679.36|676.96|678.95|676.55|0
1652953040000|2022-05-19 09:37:20|678.95|676.55|679.87|677.47|679.87|677.47|678.95|676.55|0
1652953050000|2022-05-19 09:37:30|679.76|677.36|679.67|677.27|679.76|677.36|679.67|677.27|0
1652953060000|2022-05-19 09:37:40|679.76|677.36|680.99|678.59|680.99|678.59|679.76|677.36|0
1652953070000|2022-05-19 09:37:50|681.39|678.99|680.99|678.59|681.39|678.99|680.99|678.59|0
1652953080000|2022-05-19 09:38:00|681.09|678.69|682.62|680.22|682.62|680.22|681.09|678.69|0
1652953090000|2022-05-19 09:38:10|682.31|679.91|682.82|680.42|682.82|680.42|682.31|679.91|0
1652953100000|2022-05-19 09:38:20|682|679.6|682.41|680.01|682.41|680.01|681.8|679.4|0
1652953110000|2022-05-19 09:38:30|682.21|679.81|682.11|679.71|682.21|679.81|682|679.6|0
1652953120000|2022-05-19 09:38:40|682.31|679.91|682.61|680.21|682.61|680.21|682.31|679.91|0
1652953130000|2022-05-19 09:38:50|682.41|680.01|682.92|680.52|683.02|680.62|682.41|680.01|0
1652953140000|2022-05-19 09:39:00|683.02|680.62|682.41|680.01|683.02|680.62|682.41|680.01|0
1652953150000|2022-05-19 09:39:10|682.61|680.21|682.61|680.21|683.02|680.62|682.61|680.21|0
1652953160000|2022-05-19 09:39:20|682.72|680.32|683.02|680.62|683.02|680.62|682.61|680.21|0
1652953170000|2022-05-19 09:39:30|682.82|680.42|683.43|681.03|683.43|681.03|682.82|680.42|0
1652953180000|2022-05-19 09:39:40|683.23|680.83|683.43|681.03|683.63|681.23|683.23|680.83|0
1652953190000|2022-05-19 09:39:50|683.54|681.14|683.43|681.03|683.54|681.14|683.43|681.03|0
1652953200000|2022-05-19 09:40:00|683.33|680.93|683.33|680.93|683.33|680.93|683.23|680.83|0
1652953210000|2022-05-19 09:40:10|683.63|681.23|683.23|680.83|683.63|681.23|683.23|680.83|0
1652953220000|2022-05-19 09:40:20|682.82|680.42|682.41|680.01|682.82|680.42|682.41|680.01|0
1652953230000|2022-05-19 09:40:30|682.61|680.21|683.13|680.73|683.13|680.73|682.61|680.21|0
1652953240000|2022-05-19 09:40:40|683.84|681.44|682.82|680.42|683.84|681.44|682.82|680.42|0
1652953250000|2022-05-19 09:40:50|682.92|680.52|682.61|680.21|682.92|680.52|682.61|680.21|0
1652953260000|2022-05-19 09:41:00|682.82|680.42|682.92|680.52|682.92|680.52|682.61|680.21|0
1652953270000|2022-05-19 09:41:10|683.02|680.62|683.02|680.62|683.33|680.93|682.92|680.52|0
1652953280000|2022-05-19 09:41:20|683.23|680.83|683.43|681.03|683.43|681.03|683.23|680.83|0
1652953290000|2022-05-19 09:41:30|683.23|680.83|683.13|680.73|683.23|680.83|683.13|680.73|0
1652953300000|2022-05-19 09:41:40|682.41|680.01|681.19|678.79|682.41|680.01|681.19|678.79|0
1652953310000|2022-05-19 09:41:50|681.8|679.4|681.39|678.99|681.8|679.4|681.39|678.99|0
1652953320000|2022-05-19 09:42:00|681.6|679.2|683.02|680.62|683.02|680.62|681.6|679.2|0
1652953330000|2022-05-19 09:42:10|682.41|680.01|683.02|680.62|683.02|680.62|682.41|680.01|0
1652953340000|2022-05-19 09:42:20|682.61|680.21|682.41|680.01|682.61|680.21|682.21|679.81|0
1652953350000|2022-05-19 09:42:30|682.61|680.21|682.82|680.42|682.82|680.42|682.31|679.91|0
1652953360000|2022-05-19 09:42:40|682.92|680.52|683.13|680.73|683.13|680.73|682.92|680.52|0
1652953370000|2022-05-19 09:42:50|683.02|680.62|682.41|680.01|683.02|680.62|682.41|680.01|0
1652953380000|2022-05-19 09:43:00|682.61|680.21|682.41|680.01|682.61|680.21|682.21|679.81|0
1652953390000|2022-05-19 09:43:10|682.21|679.81|682.72|680.32|682.72|680.32|682.21|679.81|0
1652953400000|2022-05-19 09:43:20|682.82|680.42|682.82|680.42|682.82|680.42|682.61|680.21|0
1652953410000|2022-05-19 09:43:30|682.72|680.32|683.23|680.83|683.23|680.83|682.61|680.21|0
1652953420000|2022-05-19 09:43:40|683.84|681.44|684.04|681.64|684.15|681.75|683.84|681.44|0
1652953430000|2022-05-19 09:43:50|684.55|682.15|684.55|682.15|684.55|682.15|684.55|682.15|0
1652953440000|2022-05-19 09:44:00|683.84|681.44|684.24|681.84|684.24|681.84|683.43|681.03|0
1652953450000|2022-05-19 09:44:10|684.15|681.75|683.84|681.44|684.15|681.75|683.84|681.44|0
1652953460000|2022-05-19 09:44:20|683.74|681.34|683.02|680.62|683.74|681.34|683.02|680.62|0
1652953470000|2022-05-19 09:44:30|683.22|680.82|682.72|680.32|683.22|680.82|682.72|680.32|0
1652953480000|2022-05-19 09:44:40|682.61|680.21|682.61|680.21|682.61|680.21|682.61|680.21|0
1652953490000|2022-05-19 09:44:50|682.52|680.12|683.33|680.93|683.33|680.93|682.52|680.12|0
1652953500000|2022-05-19 09:45:00|683.22|680.82|683.33|680.93|683.43|681.03|683.22|680.82|0
1652953510000|2022-05-19 09:45:10|683.02|680.62|683.02|680.62|683.02|680.62|682.92|680.52|0
1652953520000|2022-05-19 09:45:20|682.82|680.42|681.8|679.4|682.82|680.42|681.8|679.4|0
1652953530000|2022-05-19 09:45:30|682|679.6|681.8|679.4|682|679.6|681.59|679.19|0
1652953540000|2022-05-19 09:45:40|681.39|678.99|680.98|678.58|681.5|679.1|680.98|678.58|0
1652953550000|2022-05-19 09:45:50|681.39|678.99|680.98|678.58|681.59|679.19|680.98|678.58|0
1652953560000|2022-05-19 09:46:00|681.19|678.79|681.7|679.3|681.7|679.3|681.19|678.79|0
1652953570000|2022-05-19 09:46:10|681.5|679.1|682.41|680.01|682.52|680.12|681.5|679.1|0
1652953580000|2022-05-19 09:46:20|682.21|679.81|682.21|679.81|682.21|679.81|682|679.6|0
1652953590000|2022-05-19 09:46:30|682.92|680.52|682.82|680.42|682.92|680.52|682.72|680.32|0
1652953600000|2022-05-19 09:46:40|683.02|680.62|683.33|680.93|683.33|680.93|683.02|680.62|0
1652953610000|2022-05-19 09:46:50|683.22|680.82|683.22|680.82|683.33|680.93|683.22|680.82|0
1652953620000|2022-05-19 09:47:00|683.33|680.93|683.33|680.93|683.53|681.13|683.33|680.93|0
1652953630000|2022-05-19 09:47:10|683.22|680.82|682.82|680.42|683.22|680.82|682.82|680.42|0
1652953640000|2022-05-19 09:47:20|683.02|680.62|682.92|680.52|683.02|680.62|682.92|680.52|0
1652953650000|2022-05-19 09:47:30|683.22|680.82|682.92|680.52|683.53|681.13|682.92|680.52|0
1652953660000|2022-05-19 09:47:40|682.82|680.42|682.11|679.71|682.82|680.42|682.11|679.71|0
1652953670000|2022-05-19 09:47:50|682.31|679.91|682.41|680.01|682.51|680.11|682.31|679.91|0
1652953680000|2022-05-19 09:48:00|682.51|680.11|681.9|679.5|682.51|680.11|681.9|679.5|0
1652953690000|2022-05-19 09:48:10|682.2|679.8|682.11|679.71|682.2|679.8|682.11|679.71|0
1652953700000|2022-05-19 09:48:20|681.59|679.19|681.59|679.19|681.59|679.19|681.39|678.99|0
1652953710000|2022-05-19 09:48:30|682.11|679.71|681.8|679.4|682.31|679.91|681.8|679.4|0
1652953720000|2022-05-19 09:48:40|682|679.6|680.98|678.58|682|679.6|680.98|678.58|0
1652953730000|2022-05-19 09:48:50|680.89|678.49|680.37|677.97|681.29|678.89|680.37|677.97|0
1652953740000|2022-05-19 09:49:00|679.76|677.36|678.34|675.94|680.07|677.67|678.34|675.94|0
1652953750000|2022-05-19 09:49:10|678.95|676.55|678.24|675.84|678.95|676.55|678.24|675.84|0
1652953760000|2022-05-19 09:49:20|678.44|676.04|678.34|675.94|678.44|676.04|678.14|675.74|0
1652953770000|2022-05-19 09:49:30|678.24|675.84|678.54|676.14|678.54|676.14|678.24|675.84|0
1652953780000|2022-05-19 09:49:40|678.34|675.94|678.54|676.14|678.54|676.14|678.14|675.74|0
1652953790000|2022-05-19 09:49:50|678.14|675.74|678.65|676.25|678.65|676.25|678.14|675.74|0
1652953800000|2022-05-19 09:50:00|678.85|676.45|679.05|676.65|679.15|676.75|678.85|676.45|0
1652953810000|2022-05-19 09:50:10|678.85|676.45|678.95|676.55|679.15|676.75|678.34|675.94|0
1652953820000|2022-05-19 09:50:20|679.35|676.95|679.46|677.06|679.46|677.06|679.26|676.86|0
1652953830000|2022-05-19 09:50:30|679.35|676.95|679.35|676.95|679.35|676.95|679.15|676.75|0
1652953840000|2022-05-19 09:50:40|679.56|677.16|679.76|677.36|679.76|677.36|679.56|677.16|0
1652953850000|2022-05-19 09:50:50|679.96|677.56|679.76|677.36|679.96|677.56|679.76|677.36|0
1652953860000|2022-05-19 09:51:00|679.87|677.47|680.78|678.38|680.78|678.38|679.87|677.47|0
1652953870000|2022-05-19 09:51:10|680.48|678.08|680.37|677.97|680.48|678.08|680.37|677.97|0
1652953880000|2022-05-19 09:51:20|680.27|677.87|680.58|678.18|680.58|678.18|680.07|677.67|0
1652953890000|2022-05-19 09:51:30|680.37|677.97|679.66|677.26|680.37|677.97|679.66|677.26|0
1652953900000|2022-05-19 09:51:40|679.15|676.75|679.15|676.75|679.15|676.75|678.74|676.34|0
1652953910000|2022-05-19 09:51:50|679.05|676.65|678.74|676.34|679.05|676.65|678.74|676.34|0
1652953920000|2022-05-19 09:52:00|679.05|676.65|678.13|675.73|679.05|676.65|678.13|675.73|0
1652953930000|2022-05-19 09:52:10|678.04|675.64|678.74|676.34|678.74|676.34|678.04|675.64|0
1652953940000|2022-05-19 09:52:20|678.54|676.14|678.44|676.04|678.54|676.14|678.44|676.04|0
1652953950000|2022-05-19 09:52:30|678.65|676.25|678.34|675.94|678.65|676.25|678.34|675.94|0
1652953960000|2022-05-19 09:52:40|677.93|675.53|678.34|675.94|678.34|675.94|677.93|675.53|0
1652953970000|2022-05-19 09:52:50|678.13|675.73|678.65|676.25|678.65|676.25|678.13|675.73|0
1652953980000|2022-05-19 09:53:00|678.44|676.04|677.83|675.43|678.44|676.04|677.83|675.43|0
1652953990000|2022-05-19 09:53:10|677.93|675.53|677.93|675.53|678.04|675.64|677.83|675.43|0
1652954000000|2022-05-19 09:53:20|678.13|675.73|677.63|675.23|678.13|675.73|677.63|675.23|0
1652954010000|2022-05-19 09:53:30|677.22|674.82|676.82|674.42|677.43|675.03|676.82|674.42|0
1652954020000|2022-05-19 09:53:40|677.02|674.62|676.82|674.42|677.02|674.62|676.31|673.91|0
1652954030000|2022-05-19 09:53:50|676.62|674.22|676.71|674.31|676.92|674.52|676.62|674.22|0
1652954040000|2022-05-19 09:54:00|677.02|674.62|677.63|675.23|677.63|675.23|676.82|674.42|0
1652954050000|2022-05-19 09:54:10|677.43|675.03|677.63|675.23|677.63|675.23|677.43|675.03|0
1652954060000|2022-05-19 09:54:20|678.13|675.73|677.73|675.33|678.24|675.84|677.73|675.33|0
1652954070000|2022-05-19 09:54:30|677.83|675.43|677.83|675.43|677.83|675.43|677.83|675.43|0
1652954080000|2022-05-19 09:54:40|677.52|675.12|677.22|674.82|677.52|675.12|677.22|674.82|0
1652954090000|2022-05-19 09:54:50|677.32|674.92|677.43|675.03|677.43|675.03|677.32|674.92|0
1652954100000|2022-05-19 09:55:00|677.52|675.12|677.83|675.43|677.83|675.43|677.52|675.12|0
1652954110000|2022-05-19 09:55:10|678.34|675.94|678.95|676.55|678.95|676.55|678.34|675.94|0
1652954120000|2022-05-19 09:55:20|678.74|676.34|678.85|676.45|678.85|676.45|678.74|676.34|0
1652954130000|2022-05-19 09:55:30|678.74|676.34|679.05|676.65|679.05|676.65|678.74|676.34|0
1652954140000|2022-05-19 09:55:40|678.95|676.55|679.15|676.75|679.15|676.75|678.74|676.34|0
1652954150000|2022-05-19 09:55:50|678.95|676.55|679.15|676.75|679.15|676.75|678.95|676.55|0
1652954160000|2022-05-19 09:56:00|679.35|676.95|679.15|676.75|679.35|676.95|679.15|676.75|0
1652954170000|2022-05-19 09:56:10|679.26|676.86|679.26|676.86|679.26|676.86|679.15|676.75|0
1652954180000|2022-05-19 09:56:20|679.66|677.26|679.46|677.06|679.66|677.26|679.35|676.95|0
1652954190000|2022-05-19 09:56:30|679.35|676.95|679.15|676.75|679.35|676.95|679.15|676.75|0
1652954200000|2022-05-19 09:56:40|679.35|676.95|680.17|677.77|680.17|677.77|679.35|676.95|0
1652954210000|2022-05-19 09:56:50|680.37|677.97|680.68|678.28|680.68|678.28|680.37|677.97|0
1652954220000|2022-05-19 09:57:00|680.78|678.38|680.78|678.38|680.78|678.38|680.78|678.38|0
1652954230000|2022-05-19 09:57:10|680.88|678.48|680.88|678.48|680.88|678.48|680.88|678.48|0
1652954240000|2022-05-19 09:57:20|680.98|678.58|681.29|678.89|681.29|678.89|680.98|678.58|0
1652954250000|2022-05-19 09:57:30|680.57|678.17|680.57|678.17|680.98|678.58|680.57|678.17|0
1652954260000|2022-05-19 09:57:40|680.37|677.97|679.87|677.47|680.37|677.97|679.87|677.47|0
1652954270000|2022-05-19 09:57:50|679.56|677.16|680.78|678.38|680.78|678.38|679.56|677.16|0
1652954280000|2022-05-19 09:58:00|680.88|678.48|680.68|678.28|680.98|678.58|680.68|678.28|0
1652954290000|2022-05-19 09:58:10|680.37|677.97|680.78|678.38|680.98|678.58|680.37|677.97|0
1652954300000|2022-05-19 09:58:20|680.17|677.77|680.37|677.97|680.37|677.97|680.17|677.77|0
1652954310000|2022-05-19 09:58:30|680.48|678.08|680.37|677.97|680.57|678.17|680.37|677.97|0
1652954320000|2022-05-19 09:58:40|680.88|678.48|681.7|679.3|681.7|679.3|680.88|678.48|0
1652954330000|2022-05-19 09:58:50|682|679.6|682.31|679.91|682.31|679.91|682|679.6|0
1652954340000|2022-05-19 09:59:00|682.41|680.01|682.41|680.01|682.51|680.11|682.41|680.01|0
1652954350000|2022-05-19 09:59:10|681.9|679.5|681.59|679.19|682.1|679.7|681.59|679.19|0
1652954360000|2022-05-19 09:59:20|681.9|679.5|682.41|680.01|682.41|680.01|681.79|679.39|0
1652954370000|2022-05-19 09:59:30|682.31|679.91|683.22|680.82|683.22|680.82|682.2|679.8|0
1652954380000|2022-05-19 09:59:40|683.02|680.62|681.9|679.5|683.02|680.62|681.9|679.5|0
1652954390000|2022-05-19 09:59:50|681.79|679.39|680.98|678.58|681.79|679.39|680.98|678.58|0
1652954400000|2022-05-19 10:00:00|680.78|678.38|681.18|678.78|681.39|678.99|680.78|678.38|0
1652954410000|2022-05-19 10:00:10|680.68|678.28|681.39|678.99|681.39|678.99|680.68|678.28|0
1652954420000|2022-05-19 10:00:20|681.59|679.19|681.59|679.19|681.59|679.19|681.39|678.99|0
1652954430000|2022-05-19 10:00:30|682.41|680.01|682.31|679.91|682.51|680.11|682.31|679.91|0
1652954440000|2022-05-19 10:00:40|682.51|680.11|682.2|679.8|682.51|680.11|682.2|679.8|0
1652954450000|2022-05-19 10:00:50|682.41|680.01|682.2|679.8|682.41|680.01|682.2|679.8|0
1652954460000|2022-05-19 10:01:00|682.1|679.7|682.1|679.7|682.1|679.7|682|679.6|0
1652954470000|2022-05-19 10:01:10|682|679.6|680.37|677.97|682|679.6|680.37|677.97|0
1652954480000|2022-05-19 10:01:20|680.17|677.77|679.56|677.16|680.17|677.77|679.35|676.95|0
1652954490000|2022-05-19 10:01:30|679.35|676.95|679.15|676.75|679.35|676.95|679.05|676.65|0
1652954500000|2022-05-19 10:01:40|678.95|676.55|679.35|676.95|679.56|677.16|678.95|676.55|0
1652954510000|2022-05-19 10:01:50|679.15|676.75|678.95|676.55|679.15|676.75|678.95|676.55|0
1652954520000|2022-05-19 10:02:00|678.74|676.34|678.13|675.73|678.74|676.34|678.13|675.73|0
1652954530000|2022-05-19 10:02:10|677.93|675.53|677.83|675.43|678.03|675.63|677.83|675.43|0
1652954540000|2022-05-19 10:02:20|678.24|675.84|678.13|675.73|678.24|675.84|677.93|675.53|0
1652954550000|2022-05-19 10:02:30|677.93|675.53|677.43|675.03|677.93|675.53|677.43|675.03|0
1652954560000|2022-05-19 10:02:40|677.42|675.02|678.34|675.94|678.34|675.94|677.42|675.02|0
1652954570000|2022-05-19 10:02:50|678.64|676.24|678.54|676.14|678.64|676.24|678.54|676.14|0
1652954580000|2022-05-19 10:03:00|678.44|676.04|677.83|675.43|678.44|676.04|677.83|675.43|0
1652954590000|2022-05-19 10:03:10|677.73|675.33|677.73|675.33|677.83|675.43|677.73|675.33|0
1652954600000|2022-05-19 10:03:20|677.93|675.53|677.63|675.23|677.93|675.53|677.63|675.23|0
1652954610000|2022-05-19 10:03:30|677.32|674.92|676.91|674.51|677.32|674.92|676.91|674.51|0
1652954620000|2022-05-19 10:03:40|676.82|674.42|676.1|673.7|676.82|674.42|676.1|673.7|0
1652954630000|2022-05-19 10:03:50|675.9|673.5|675.7|673.3|676.1|673.7|675.7|673.3|0
1652954640000|2022-05-19 10:04:00|675.9|673.5|675.7|673.3|676.3|673.9|675.7|673.3|0
1652954650000|2022-05-19 10:04:10|675.8|673.4|676.1|673.7|676.1|673.7|675.7|673.3|0
1652954660000|2022-05-19 10:04:20|676|673.6|676.3|673.9|676.3|673.9|676|673.6|0
1652954670000|2022-05-19 10:04:30|676.51|674.11|677.02|674.62|677.12|674.72|676.51|674.11|0
1652954680000|2022-05-19 10:04:40|677.12|674.72|677.52|675.12|677.52|675.12|677.12|674.72|0
1652954690000|2022-05-19 10:04:50|677.93|675.53|677.32|674.92|677.93|675.53|677.32|674.92|0
1652954700000|2022-05-19 10:05:00|677.12|674.72|676.91|674.51|677.12|674.72|676.91|674.51|0
1652954710000|2022-05-19 10:05:10|677.12|674.72|677.52|675.12|677.72|675.32|677.12|674.72|0
1652954720000|2022-05-19 10:05:20|677.32|674.92|676.91|674.51|677.42|675.02|676.91|674.51|0
1652954730000|2022-05-19 10:05:30|676.71|674.31|676.3|673.9|676.91|674.51|676.3|673.9|0
1652954740000|2022-05-19 10:05:40|676.21|673.81|676.61|674.21|676.61|674.21|676.21|673.81|0
1652954750000|2022-05-19 10:05:50|676.71|674.31|675.9|673.5|676.71|674.31|675.9|673.5|0
1652954760000|2022-05-19 10:06:00|676|673.6|675.9|673.5|676.1|673.7|675.8|673.4|0
1652954770000|2022-05-19 10:06:10|675.49|673.09|674.68|672.28|675.49|673.09|674.68|672.28|0
1652954780000|2022-05-19 10:06:20|674.48|672.08|674.48|672.08|675.09|672.69|674.48|672.08|0
1652954790000|2022-05-19 10:06:30|674.58|672.18|675.29|672.89|675.29|672.89|674.58|672.18|0
1652954800000|2022-05-19 10:06:40|675.49|673.09|675.09|672.69|675.49|673.09|675.09|672.69|0
1652954810000|2022-05-19 10:06:50|674.88|672.48|674.68|672.28|675.09|672.69|674.68|672.28|0
1652954820000|2022-05-19 10:07:00|674.88|672.48|674.99|672.59|674.99|672.59|674.88|672.48|0
1652954830000|2022-05-19 10:07:10|675.19|672.79|676.1|673.7|676.1|673.7|675.19|672.79|0
1652954850000|2022-05-19 10:07:30|676|673.6|676.91|674.51|676.91|674.51|676|673.6|0
1652954860000|2022-05-19 10:07:40|676.71|674.31|676.71|674.31|676.81|674.41|676.71|674.31|0
1652954870000|2022-05-19 10:07:50|676.3|673.9|676.3|673.9|676.3|673.9|676.3|673.9|0
1652954880000|2022-05-19 10:08:00|676.1|673.7|675.09|672.69|676.1|673.7|675.09|672.69|0
1652954890000|2022-05-19 10:08:10|674.88|672.48|674.99|672.59|674.99|672.59|674.88|672.48|0
1652954900000|2022-05-19 10:08:20|674.88|672.48|674.68|672.28|674.88|672.48|674.68|672.28|0
1652954910000|2022-05-19 10:08:30|674.88|672.48|674.28|671.88|674.99|672.59|674.28|671.88|0
1652954920000|2022-05-19 10:08:40|674.68|672.28|674.68|672.28|674.68|672.28|674.58|672.18|0
1652954930000|2022-05-19 10:08:50|674.48|672.08|674.27|671.87|674.68|672.28|674.27|671.87|0
1652954940000|2022-05-19 10:09:00|674.38|671.98|674.27|671.87|674.48|672.08|674.27|671.87|0
1652954950000|2022-05-19 10:09:10|674.68|672.28|674.68|672.28|674.68|672.28|674.68|672.28|0
1652954960000|2022-05-19 10:09:20|674.48|672.08|674.68|672.28|674.68|672.28|674.48|672.08|0
1652954970000|2022-05-19 10:09:30|674.79|672.39|674.88|672.48|674.88|672.48|674.79|672.39|0
1652954980000|2022-05-19 10:09:40|674.68|672.28|674.38|671.98|674.68|672.28|674.27|671.87|0
1652954990000|2022-05-19 10:09:50|674.27|671.87|674.79|672.39|674.79|672.39|674.27|671.87|0
1652955000000|2022-05-19 10:10:00|674.48|672.08|674.27|671.87|674.88|672.48|674.27|671.87|0
1652955010000|2022-05-19 10:10:10|674.68|672.28|674.48|672.08|674.68|672.28|674.48|672.08|0
1652955020000|2022-05-19 10:10:20|674.68|672.28|674.58|672.18|674.68|672.28|674.48|672.08|0
1652955030000|2022-05-19 10:10:30|674.38|671.98|674.27|671.87|674.38|671.98|674.27|671.87|0
1652955040000|2022-05-19 10:10:40|673.87|671.47|673.16|670.76|673.87|671.47|673.16|670.76|0
1652955050000|2022-05-19 10:10:50|673.67|671.27|674.38|671.98|674.48|672.08|673.67|671.27|0
1652955060000|2022-05-19 10:11:00|674.27|671.87|674.27|671.87|674.27|671.87|673.87|671.47|0
1652955070000|2022-05-19 10:11:10|674.48|672.08|674.48|672.08|674.68|672.28|674.07|671.67|0
1652955080000|2022-05-19 10:11:20|674.68|672.28|674.27|671.87|674.68|672.28|674.27|671.87|0
1652955090000|2022-05-19 10:11:30|674.18|671.78|674.07|671.67|674.27|671.87|674.07|671.67|0
1652955100000|2022-05-19 10:11:40|674.27|671.87|673.87|671.47|674.27|671.87|673.87|671.47|0
1652955110000|2022-05-19 10:11:50|673.67|671.27|673.67|671.27|673.87|671.47|673.67|671.27|0
1652955120000|2022-05-19 10:12:00|673.77|671.37|673.97|671.57|673.97|671.57|673.77|671.37|0
1652955130000|2022-05-19 10:12:10|673.67|671.27|674.07|671.67|674.27|671.87|673.67|671.27|0
1652955140000|2022-05-19 10:12:20|674.78|672.38|674.68|672.28|674.78|672.38|674.68|672.28|0
1652955150000|2022-05-19 10:12:30|674.48|672.08|674.27|671.87|674.68|672.28|674.27|671.87|0
1652955160000|2022-05-19 10:12:40|673.87|671.47|674.68|672.28|674.68|672.28|673.87|671.47|0
1652955170000|2022-05-19 10:12:50|674.38|671.98|674.48|672.08|674.48|672.08|674.38|671.98|0
1652955180000|2022-05-19 10:13:00|674.27|671.87|674.99|672.59|674.99|672.59|674.27|671.87|0
1652955190000|2022-05-19 10:13:10|674.68|672.28|674.88|672.48|674.99|672.59|674.68|672.28|0
1652955200000|2022-05-19 10:13:20|675.29|672.89|674.78|672.38|675.29|672.89|674.78|672.38|0
1652955210000|2022-05-19 10:13:30|674.88|672.48|673.26|670.86|674.88|672.48|673.26|670.86|0
1652955220000|2022-05-19 10:13:40|672.45|670.05|672.76|670.36|673.06|670.66|672.45|670.05|0
1652955230000|2022-05-19 10:13:50|673.06|670.66|672.45|670.05|673.06|670.66|672.45|670.05|0
1652955240000|2022-05-19 10:14:00|672.76|670.36|673.06|670.66|673.06|670.66|672.76|670.36|0
1652955250000|2022-05-19 10:14:10|672.86|670.46|672.56|670.16|672.86|670.46|672.56|670.16|0
1652955260000|2022-05-19 10:14:20|672.65|670.25|672.86|670.46|672.86|670.46|672.45|670.05|0
1652955270000|2022-05-19 10:14:30|673.67|671.27|674.27|671.87|674.27|671.87|673.67|671.27|0
1652955280000|2022-05-19 10:14:40|674.68|672.28|674.68|672.28|674.88|672.48|674.68|672.28|0
1652955290000|2022-05-19 10:14:50|674.48|672.08|674.18|671.78|674.48|672.08|674.18|671.78|0
1652955300000|2022-05-19 10:15:00|674.27|671.87|674.78|672.38|675.08|672.68|674.07|671.67|0
1652955310000|2022-05-19 10:15:10|675.08|672.68|675.69|673.29|675.69|673.29|675.08|672.68|0
1652955320000|2022-05-19 10:15:20|675.6|673.2|675.08|672.68|675.6|673.2|675.08|672.68|0
1652955330000|2022-05-19 10:15:30|674.88|672.48|674.88|672.48|674.88|672.48|674.88|672.48|0
1652955340000|2022-05-19 10:15:40|674.99|672.59|674.78|672.38|674.99|672.59|674.68|672.28|0
1652955350000|2022-05-19 10:15:50|674.88|672.48|676.1|673.7|676.1|673.7|674.88|672.48|0
1652955360000|2022-05-19 10:16:00|676.71|674.31|677.72|675.32|677.72|675.32|676.71|674.31|0
1652955370000|2022-05-19 10:16:10|677.22|674.82|676.71|674.31|677.22|674.82|676.71|674.31|0
1652955380000|2022-05-19 10:16:20|676.41|674.01|676.5|674.1|676.71|674.31|676.41|674.01|0
1652955390000|2022-05-19 10:16:30|676.1|673.7|676|673.6|676.3|673.9|675.89|673.49|0
1652955400000|2022-05-19 10:16:40|676.1|673.7|676.3|673.9|676.3|673.9|676.1|673.7|0
1652955410000|2022-05-19 10:16:50|676.2|673.8|676.2|673.8|676.3|673.9|676.1|673.7|0
1652955420000|2022-05-19 10:17:00|676.1|673.7|675.49|673.09|676.1|673.7|675.49|673.09|0
1652955430000|2022-05-19 10:17:10|675.29|672.89|675.49|673.09|675.49|673.09|675.29|672.89|0
1652955440000|2022-05-19 10:17:20|675.39|672.99|675.39|672.99|675.49|673.09|675.39|672.99|0
1652955450000|2022-05-19 10:17:30|675.29|672.89|675.08|672.68|675.29|672.89|675.08|672.68|0
1652955460000|2022-05-19 10:17:40|675.39|672.99|675.29|672.89|675.39|672.99|675.29|672.89|0
1652955470000|2022-05-19 10:17:50|675.08|672.68|674.58|672.18|675.08|672.68|674.38|671.98|0
1652955480000|2022-05-19 10:18:00|674.48|672.08|673.77|671.37|674.48|672.08|673.66|671.26|0
1652955490000|2022-05-19 10:18:10|673.87|671.47|674.48|672.08|674.48|672.08|673.87|671.47|0
1652955500000|2022-05-19 10:18:20|674.58|672.18|674.68|672.28|675.08|672.68|674.58|672.18|0
1652955510000|2022-05-19 10:18:30|674.58|672.18|675.39|672.99|675.39|672.99|674.58|672.18|0
1652955520000|2022-05-19 10:18:40|675.59|673.19|675.89|673.49|675.89|673.49|675.59|673.19|0
1652955530000|2022-05-19 10:18:50|675.08|672.68|674.88|672.48|675.08|672.68|674.88|672.48|0
1652955540000|2022-05-19 10:19:00|675.08|672.68|675.08|672.68|675.08|672.68|675.08|672.68|0
1652955550000|2022-05-19 10:19:10|674.99|672.59|674.99|672.59|675.08|672.68|674.99|672.59|0
1652955560000|2022-05-19 10:19:20|675.29|672.89|675.49|673.09|675.49|673.09|675.19|672.79|0
1652955570000|2022-05-19 10:19:30|675.59|673.19|675.59|673.19|675.69|673.29|675.59|673.19|0
1652955580000|2022-05-19 10:19:40|675.49|673.09|675.29|672.89|675.49|673.09|675.29|672.89|0
1652955590000|2022-05-19 10:19:50|674.88|672.48|674.78|672.38|674.88|672.48|674.78|672.38|0
1652955600000|2022-05-19 10:20:00|675.69|673.29|676|673.6|676.2|673.8|675.69|673.29|0
1652955610000|2022-05-19 10:20:10|676.2|673.8|676.1|673.7|676.2|673.8|676.1|673.7|0
1652955620000|2022-05-19 10:20:20|676.3|673.9|676|673.6|676.3|673.9|676|673.6|0
1652955630000|2022-05-19 10:20:30|675.69|673.29|675.59|673.19|675.69|673.29|675.49|673.09|0
1652955640000|2022-05-19 10:20:40|675.69|673.29|675.89|673.49|675.89|673.49|675.69|673.29|0
1652955650000|2022-05-19 10:20:50|676.2|673.8|676.2|673.8|676.2|673.8|676.1|673.7|0
1652955660000|2022-05-19 10:21:00|676.3|673.9|675.69|673.29|676.3|673.9|675.49|673.09|0
1652955670000|2022-05-19 10:21:10|675.8|673.4|675.69|673.29|675.89|673.49|675.69|673.29|0
1652955680000|2022-05-19 10:21:20|675.49|673.09|675.19|672.79|675.59|673.19|675.08|672.68|0
1652955690000|2022-05-19 10:21:30|675.08|672.68|674.99|672.59|675.08|672.68|674.47|672.07|0
1652955700000|2022-05-19 10:21:40|674.88|672.48|674.98|672.58|674.98|672.58|674.88|672.48|0
1652955710000|2022-05-19 10:21:50|675.08|672.68|674.47|672.07|675.08|672.68|674.47|672.07|0
1652955720000|2022-05-19 10:22:00|674.68|672.28|673.87|671.47|674.68|672.28|673.87|671.47|0
1652955730000|2022-05-19 10:22:10|673.66|671.26|673.06|670.66|673.66|671.26|673.06|670.66|0
1652955740000|2022-05-19 10:22:20|673.46|671.06|673.97|671.57|673.97|671.57|673.46|671.06|0
1652955750000|2022-05-19 10:22:30|674.07|671.67|673.57|671.17|674.07|671.67|673.57|671.17|0
1652955760000|2022-05-19 10:22:40|673.06|670.66|672.76|670.36|673.26|670.86|672.76|670.36|0
1652955770000|2022-05-19 10:22:50|672.85|670.45|673.06|670.66|673.06|670.66|672.85|670.45|0
1652955780000|2022-05-19 10:23:00|672.96|670.56|673.16|670.76|673.16|670.76|672.65|670.25|0
1652955790000|2022-05-19 10:23:10|673.36|670.96|673.46|671.06|673.66|671.26|673.36|670.96|0
1652955800000|2022-05-19 10:23:20|673.36|670.96|673.06|670.66|673.36|670.96|673.06|670.66|0
1652955810000|2022-05-19 10:23:30|673.16|670.76|673.06|670.66|673.26|670.86|673.06|670.66|0
1652955820000|2022-05-19 10:23:40|673.46|671.06|673.46|671.06|673.46|671.06|673.36|670.96|0
1652955830000|2022-05-19 10:23:50|673.66|671.26|673.57|671.17|673.66|671.26|673.57|671.17|0
1652955840000|2022-05-19 10:24:00|673.46|671.06|673.46|671.06|673.46|671.06|673.36|670.96|0
1652955850000|2022-05-19 10:24:10|673.06|670.66|673.36|670.96|673.36|670.96|673.06|670.66|0
1652955860000|2022-05-19 10:24:20|673.57|671.17|673.46|671.06|673.57|671.17|673.46|671.06|0
1652955870000|2022-05-19 10:24:30|673.26|670.86|673.46|671.06|673.46|671.06|673.26|670.86|0
1652955880000|2022-05-19 10:24:40|673.57|671.17|673.26|670.86|673.66|671.26|673.26|670.86|0
1652955900000|2022-05-19 10:25:00|673.16|670.76|672.65|670.25|673.26|670.86|672.65|670.25|0
1652955910000|2022-05-19 10:25:10|672.76|670.36|672.85|670.45|672.85|670.45|672.65|670.25|0
1652955920000|2022-05-19 10:25:20|672.76|670.36|672.85|670.45|672.85|670.45|672.65|670.25|0
1652955930000|2022-05-19 10:25:30|673.06|670.66|673.06|670.66|673.06|670.66|673.06|670.66|0
1652955940000|2022-05-19 10:25:40|672.85|670.45|673.06|670.66|673.36|670.96|672.85|670.45|0
1652955950000|2022-05-19 10:25:50|673.46|671.06|673.46|671.06|673.66|671.26|673.46|671.06|0
1652955960000|2022-05-19 10:26:00|673.87|671.47|674.07|671.67|674.27|671.87|673.87|671.47|0
1652955970000|2022-05-19 10:26:10|673.97|671.57|674.07|671.67|674.07|671.67|673.97|671.57|0
1652955980000|2022-05-19 10:26:20|673.97|671.57|674.27|671.87|674.27|671.87|673.97|671.57|0
1652955990000|2022-05-19 10:26:30|674.47|672.07|674.88|672.48|674.88|672.48|674.47|672.07|0
1652956000000|2022-05-19 10:26:40|674.47|672.07|674.47|672.07|674.47|672.07|674.47|672.07|0
1652956010000|2022-05-19 10:26:50|674.17|671.77|674.58|672.18|674.58|672.18|674.07|671.67|0
1652956020000|2022-05-19 10:27:00|674.68|672.28|674.58|672.18|674.68|672.28|674.58|672.18|0
1652956030000|2022-05-19 10:27:10|674.47|672.07|674.27|671.87|674.47|672.07|674.27|671.87|0
1652956040000|2022-05-19 10:27:20|674.47|672.07|674.27|671.87|674.47|672.07|674.07|671.67|0
1652956050000|2022-05-19 10:27:30|674.47|672.07|674.78|672.38|674.78|672.38|674.47|672.07|0
1652956060000|2022-05-19 10:27:40|674.58|672.18|674.47|672.07|674.58|672.18|674.47|672.07|0
1652956070000|2022-05-19 10:27:50|674.38|671.98|674.07|671.67|674.38|671.98|674.07|671.67|0
1652956080000|2022-05-19 10:28:00|674.27|671.87|675.19|672.79|675.19|672.79|674.27|671.87|0
1652956090000|2022-05-19 10:28:10|674.88|672.48|675.08|672.68|675.08|672.68|674.88|672.48|0
1652956100000|2022-05-19 10:28:20|675.19|672.79|675.08|672.68|675.19|672.79|675.08|672.68|0
1652956110000|2022-05-19 10:28:30|674.88|672.48|675.08|672.68|675.08|672.68|674.88|672.48|0
1652956120000|2022-05-19 10:28:40|675.19|672.79|674.78|672.38|675.19|672.79|674.67|672.27|0
1652956130000|2022-05-19 10:28:50|674.47|672.07|674.67|672.27|674.67|672.27|674.47|672.07|0
1652956140000|2022-05-19 10:29:00|674.88|672.48|675.08|672.68|675.08|672.68|674.88|672.48|0
1652956150000|2022-05-19 10:29:10|675.28|672.88|674.88|672.48|675.28|672.88|674.88|672.48|0
1652956160000|2022-05-19 10:29:20|674.78|672.38|674.67|672.27|674.78|672.38|674.67|672.27|0
1652956170000|2022-05-19 10:29:30|674.78|672.38|674.98|672.58|674.98|672.58|674.78|672.38|0
1652956180000|2022-05-19 10:29:40|674.88|672.48|674.37|671.97|674.88|672.48|674.37|671.97|0
1652956190000|2022-05-19 10:29:50|674.47|672.07|674.37|671.97|674.47|672.07|674.37|671.97|0
1652956200000|2022-05-19 10:30:00|674.88|672.48|675.08|672.68|675.08|672.68|674.88|672.48|0
1652956210000|2022-05-19 10:30:10|674.78|672.38|674.67|672.27|674.88|672.48|674.67|672.27|0
1652956220000|2022-05-19 10:30:20|674.88|672.48|674.47|672.07|674.88|672.48|674.47|672.07|0
1652956230000|2022-05-19 10:30:30|674.67|672.27|674.47|672.07|674.67|672.27|674.47|672.07|0
1652956240000|2022-05-19 10:30:40|674.67|672.27|674.88|672.48|674.98|672.58|674.67|672.27|0
1652956250000|2022-05-19 10:30:50|675.08|672.68|675.28|672.88|675.28|672.88|675.08|672.68|0
1652956260000|2022-05-19 10:31:00|675.49|673.09|675.49|673.09|675.49|673.09|675.28|672.88|0
1652956270000|2022-05-19 10:31:10|675.39|672.99|675.08|672.68|675.39|672.99|675.08|672.68|0
1652956280000|2022-05-19 10:31:20|674.88|672.48|675.28|672.88|675.28|672.88|674.88|672.48|0
1652956290000|2022-05-19 10:31:30|675.39|672.99|674.88|672.48|675.39|672.99|674.88|672.48|0
1652956300000|2022-05-19 10:31:40|675.08|672.68|675.08|672.68|675.08|672.68|675.08|672.68|0
1652956310000|2022-05-19 10:31:50|674.67|672.27|674.88|672.48|674.88|672.48|674.67|672.27|0
1652956320000|2022-05-19 10:32:00|674.67|672.27|674.47|672.07|674.67|672.27|674.47|672.07|0
1652956330000|2022-05-19 10:32:10|674.37|671.97|674.58|672.18|674.58|672.18|674.37|671.97|0
1652956340000|2022-05-19 10:32:20|674.47|672.07|674.78|672.38|674.78|672.38|674.47|672.07|0
1652956350000|2022-05-19 10:32:30|674.67|672.27|674.78|672.38|674.78|672.38|674.67|672.27|0
1652956360000|2022-05-19 10:32:40|674.98|672.58|675.28|672.88|675.28|672.88|674.98|672.58|0
1652956370000|2022-05-19 10:32:50|675.48|673.08|675.39|672.99|675.48|673.08|675.28|672.88|0
1652956380000|2022-05-19 10:33:00|675.89|673.49|675.79|673.39|676|673.6|675.69|673.29|0
1652956390000|2022-05-19 10:33:10|675.59|673.19|675.69|673.29|675.69|673.29|675.59|673.19|0
1652956400000|2022-05-19 10:33:20|675.89|673.49|676.09|673.69|676.09|673.69|675.89|673.49|0
1652956410000|2022-05-19 10:33:30|675.89|673.49|675.79|673.39|675.89|673.49|675.79|673.39|0
1652956420000|2022-05-19 10:33:40|675.69|673.29|675.69|673.29|675.69|673.29|675.69|673.29|0
1652956430000|2022-05-19 10:33:50|676|673.6|676|673.6|676|673.6|676|673.6|0
1652956440000|2022-05-19 10:34:00|675.89|673.49|676.91|674.51|676.91|674.51|675.89|673.49|0
1652956450000|2022-05-19 10:34:10|677.72|675.32|677.21|674.81|678.33|675.93|677.21|674.81|0
1652956460000|2022-05-19 10:34:20|677.11|674.71|677.72|675.32|677.92|675.52|677.11|674.71|0
1652956470000|2022-05-19 10:34:30|677.92|675.52|678.53|676.13|678.53|676.13|677.92|675.52|0
1652956480000|2022-05-19 10:34:40|678.43|676.03|678.33|675.93|678.43|676.03|678.23|675.83|0
1652956490000|2022-05-19 10:34:50|679.14|676.74|678.23|675.83|679.14|676.74|678.23|675.83|0
1652956500000|2022-05-19 10:35:00|678.12|675.72|678.12|675.72|678.33|675.93|678.12|675.72|0
1652956510000|2022-05-19 10:35:10|678.33|675.93|677.92|675.52|678.33|675.93|677.92|675.52|0
1652956520000|2022-05-19 10:35:20|678.03|675.63|677.51|675.11|678.03|675.63|677.51|675.11|0
1652956530000|2022-05-19 10:35:30|677.11|674.71|677.31|674.91|677.31|674.91|677.11|674.71|0
1652956540000|2022-05-19 10:35:40|677.11|674.71|677.21|674.81|677.31|674.91|677.11|674.71|0
1652956550000|2022-05-19 10:35:50|677.11|674.71|677.21|674.81|677.21|674.81|677.11|674.71|0
1652956560000|2022-05-19 10:36:00|677.31|674.91|676.9|674.5|677.31|674.91|676.9|674.5|0
1652956570000|2022-05-19 10:36:10|677.11|674.71|677.72|675.32|677.72|675.32|677.11|674.71|0
1652956580000|2022-05-19 10:36:20|677.62|675.22|678.23|675.83|678.23|675.83|677.62|675.22|0
1652956590000|2022-05-19 10:36:30|678.33|675.93|678.12|675.72|678.33|675.93|678.12|675.72|0
1652956600000|2022-05-19 10:36:40|677.92|675.52|677.51|675.11|677.92|675.52|677.51|675.11|0
1652956610000|2022-05-19 10:36:50|677.62|675.22|677.51|675.11|677.62|675.22|677.42|675.02|0
1652956620000|2022-05-19 10:37:00|677.92|675.52|678.12|675.72|678.12|675.72|677.92|675.52|0
1652956630000|2022-05-19 10:37:10|677.92|675.52|677.31|674.91|678.33|675.93|677.31|674.91|0
1652956640000|2022-05-19 10:37:20|677.72|675.32|676.7|674.3|677.72|675.32|676.7|674.3|0
1652956650000|2022-05-19 10:37:30|676.5|674.1|676.6|674.2|676.6|674.2|676.09|673.69|0
1652956660000|2022-05-19 10:37:40|676.81|674.41|676.6|674.2|676.81|674.41|676.6|674.2|0
1652956670000|2022-05-19 10:37:50|676.3|673.9|676.3|673.9|676.7|674.3|676.3|673.9|0
1652956680000|2022-05-19 10:38:00|676.5|674.1|676.3|673.9|676.6|674.2|676.3|673.9|0
1652956690000|2022-05-19 10:38:10|676.5|674.1|676.7|674.3|676.7|674.3|676.5|674.1|0
1652956700000|2022-05-19 10:38:20|676.6|674.2|675.89|673.49|676.6|674.2|675.89|673.49|0
1652956710000|2022-05-19 10:38:30|675.69|673.29|675.08|672.68|675.69|673.29|675.08|672.68|0
1652956720000|2022-05-19 10:38:40|674.98|672.58|675.28|672.88|675.28|672.88|674.98|672.58|0
1652956730000|2022-05-19 10:38:50|675.18|672.78|674.78|672.38|675.18|672.78|674.67|672.27|0
1652956740000|2022-05-19 10:39:00|674.87|672.47|675.28|672.88|675.28|672.88|674.87|672.47|0
1652956750000|2022-05-19 10:39:10|675.08|672.68|674.87|672.47|675.08|672.68|674.87|672.47|0
1652956760000|2022-05-19 10:39:20|674.67|672.27|674.17|671.77|674.67|672.27|674.17|671.77|0
1652956770000|2022-05-19 10:39:30|674.06|671.66|673.46|671.06|674.06|671.66|673.36|670.96|0
1652956780000|2022-05-19 10:39:40|673.66|671.26|673.46|671.06|673.66|671.26|673.46|671.06|0
1652956790000|2022-05-19 10:39:50|673.25|670.85|673.05|670.65|673.25|670.85|673.05|670.65|0
1652956800000|2022-05-19 10:40:00|673.25|670.85|673.05|670.65|673.25|670.85|673.05|670.65|0
1652956810000|2022-05-19 10:40:10|673.25|670.85|673.46|671.06|673.46|671.06|673.25|670.85|0
1652956820000|2022-05-19 10:40:20|673.25|670.85|673.76|671.36|673.76|671.36|673.16|670.76|0
1652956830000|2022-05-19 10:40:30|673.86|671.46|673.86|671.46|673.86|671.46|673.86|671.46|0
1652956840000|2022-05-19 10:40:40|673.66|671.26|673.66|671.26|673.66|671.26|673.66|671.26|0
1652956850000|2022-05-19 10:40:50|673.86|671.46|673.25|670.85|673.86|671.46|673.05|670.65|0
1652956860000|2022-05-19 10:41:00|673.46|671.06|673.25|670.85|673.46|671.06|673.25|670.85|0
1652956870000|2022-05-19 10:41:10|673.36|670.96|673.36|670.96|673.46|671.06|673.36|670.96|0
1652956880000|2022-05-19 10:41:20|673.66|671.26|673.46|671.06|673.66|671.26|673.46|671.06|0
1652956890000|2022-05-19 10:41:30|673.66|671.26|673.86|671.46|673.86|671.46|673.66|671.26|0
1652956900000|2022-05-19 10:41:40|673.66|671.26|673.25|670.85|673.66|671.26|673.25|670.85|0
1652956910000|2022-05-19 10:41:50|673.46|671.06|672.66|670.26|673.46|671.06|672.66|670.26|0
1652956920000|2022-05-19 10:42:00|672.86|670.46|672.66|670.26|672.86|670.46|672.66|670.26|0
1652956930000|2022-05-19 10:42:10|672.45|670.05|672.96|670.56|672.96|670.56|672.45|670.05|0
1652956940000|2022-05-19 10:42:20|673.06|670.66|673.06|670.66|673.06|670.66|672.86|670.46|0
1652956950000|2022-05-19 10:42:30|673.26|670.86|672.66|670.26|673.26|670.86|672.66|670.26|0
1652956960000|2022-05-19 10:42:40|672.45|670.05|671.84|669.44|672.45|670.05|671.84|669.44|0
1652956970000|2022-05-19 10:42:50|671.64|669.24|671.24|668.84|671.64|669.24|671.24|668.84|0
1652956980000|2022-05-19 10:43:00|671.03|668.63|670.83|668.43|671.24|668.84|670.83|668.43|0
1652956990000|2022-05-19 10:43:10|671.24|668.84|671.44|669.04|671.44|669.04|671.24|668.84|0
1652957000000|2022-05-19 10:43:20|671.03|668.63|671.24|668.84|671.24|668.84|671.03|668.63|0
1652957010000|2022-05-19 10:43:30|671.44|669.04|671.84|669.44|671.84|669.44|671.44|669.04|0
1652957020000|2022-05-19 10:43:40|671.54|669.14|670.22|667.82|671.54|669.14|670.22|667.82|0
1652957030000|2022-05-19 10:43:50|669.72|667.32|669.62|667.22|669.72|667.32|669.41|667.01|0
1652957040000|2022-05-19 10:44:00|669.41|667.01|669.92|667.52|670.02|667.62|669.41|667.01|0
1652957050000|2022-05-19 10:44:10|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1652957060000|2022-05-19 10:44:20|670.02|667.62|670.53|668.13|670.94|668.54|670.02|667.62|0
1652957070000|2022-05-19 10:44:30|670.13|667.73|670.13|667.73|670.22|667.82|670.13|667.73|0
1652957080000|2022-05-19 10:44:40|670.22|667.82|669.62|667.22|670.22|667.82|669.62|667.22|0
1652957090000|2022-05-19 10:44:50|669.52|667.12|669.82|667.42|670.02|667.62|669.52|667.12|0
1652957100000|2022-05-19 10:45:00|669.62|667.22|669.21|666.81|669.62|667.22|669.21|666.81|0
1652957110000|2022-05-19 10:45:10|668.6|666.2|668|665.6|668.6|666.2|668|665.6|0
1652957120000|2022-05-19 10:45:20|668.1|665.7|668.2|665.8|668.2|665.8|667.79|665.39|0
1652957130000|2022-05-19 10:45:30|668|665.6|667.39|664.99|668|665.6|667.39|664.99|0
1652957140000|2022-05-19 10:45:40|667.59|665.19|667.19|664.79|667.59|665.19|667.19|664.79|0
1652957150000|2022-05-19 10:45:50|667.39|664.99|667.39|664.99|667.59|665.19|667.39|664.99|0
1652957160000|2022-05-19 10:46:00|667.59|665.19|667.39|664.99|667.79|665.39|667.39|664.99|0
1652957170000|2022-05-19 10:46:10|667.7|665.3|667.39|664.99|667.7|665.3|667.39|664.99|0
1652957180000|2022-05-19 10:46:20|667.19|664.79|666.99|664.59|667.39|664.99|666.78|664.38|0
1652957190000|2022-05-19 10:46:30|666.69|664.29|666.99|664.59|666.99|664.59|666.69|664.29|0
1652957200000|2022-05-19 10:46:40|667.19|664.79|666.69|664.29|667.19|664.79|666.69|664.29|0
1652957210000|2022-05-19 10:46:50|666.38|663.98|666.18|663.78|666.38|663.98|666.18|663.78|0
1652957220000|2022-05-19 10:47:00|666.38|663.98|665.97|663.57|666.58|664.18|665.97|663.57|0
1652957230000|2022-05-19 10:47:10|665.77|663.37|665.88|663.48|665.88|663.48|665.77|663.37|0
1652957240000|2022-05-19 10:47:20|665.57|663.17|666.38|663.98|666.38|663.98|665.57|663.17|0
1652957250000|2022-05-19 10:47:30|666.78|664.38|666.58|664.18|666.78|664.38|666.08|663.68|0
1652957260000|2022-05-19 10:47:40|666.08|663.68|666.08|663.68|666.08|663.68|666.08|663.68|0
1652957270000|2022-05-19 10:47:50|666.18|663.78|666.38|663.98|666.38|663.98|666.18|663.78|0
1652957280000|2022-05-19 10:48:00|666.08|663.68|665.88|663.48|666.18|663.78|665.88|663.48|0
1652957290000|2022-05-19 10:48:10|665.68|663.28|665.57|663.17|665.68|663.28|665.57|663.17|0
1652957300000|2022-05-19 10:48:20|665.68|663.28|665.37|662.97|665.68|663.28|665.17|662.77|0
1652957310000|2022-05-19 10:48:30|665.97|663.57|665.57|663.17|665.97|663.57|665.37|662.97|0
1652957320000|2022-05-19 10:48:40|664.97|662.57|664.36|661.96|664.97|662.57|664.36|661.96|0
1652957330000|2022-05-19 10:48:50|664.67|662.27|664.97|662.57|664.97|662.57|664.67|662.27|0
1652957340000|2022-05-19 10:49:00|665.17|662.77|665.17|662.77|665.37|662.97|665.17|662.77|0
1652957350000|2022-05-19 10:49:10|664.97|662.57|664.97|662.57|665.27|662.87|664.97|662.57|0
1652957360000|2022-05-19 10:49:20|665.17|662.77|665.77|663.37|665.77|663.37|665.17|662.77|0
1652957370000|2022-05-19 10:49:30|665.47|663.07|665.17|662.77|665.47|663.07|665.17|662.77|0
1652957380000|2022-05-19 10:49:40|665.57|663.17|665.57|663.17|665.57|663.17|665.47|663.07|0
1652957390000|2022-05-19 10:49:50|665.37|662.97|665.17|662.77|665.37|662.97|665.17|662.77|0
1652957400000|2022-05-19 10:50:00|664.96|662.56|665.17|662.77|665.17|662.77|664.76|662.36|0
1652957410000|2022-05-19 10:50:10|665.07|662.67|665.07|662.67|665.17|662.77|665.07|662.67|0
1652957420000|2022-05-19 10:50:20|665.17|662.77|664.96|662.56|665.17|662.77|664.96|662.56|0
1652957430000|2022-05-19 10:50:30|665.17|662.77|665.88|663.48|665.88|663.48|665.17|662.77|0
1652957440000|2022-05-19 10:50:40|665.97|663.57|666.58|664.18|666.58|664.18|665.97|663.57|0
1652957450000|2022-05-19 10:50:50|666.38|663.98|667.19|664.79|667.19|664.79|666.38|663.98|0
1652957460000|2022-05-19 10:51:00|666.98|664.58|667.99|665.59|667.99|665.59|666.98|664.58|0
1652957470000|2022-05-19 10:51:10|668.1|665.7|667.39|664.99|668.1|665.7|667.39|664.99|0
1652957480000|2022-05-19 10:51:20|667.59|665.19|667.9|665.5|667.9|665.5|667.59|665.19|0
1652957490000|2022-05-19 10:51:30|667.59|665.19|668.3|665.9|668.3|665.9|667.59|665.19|0
1652957500000|2022-05-19 10:51:40|668.2|665.8|667.59|665.19|668.2|665.8|667.59|665.19|0
1652957510000|2022-05-19 10:51:50|667.39|664.99|667.79|665.39|667.79|665.39|667.09|664.69|0
1652957520000|2022-05-19 10:52:00|667.39|664.99|667.39|664.99|667.39|664.99|667.29|664.89|0
1652957530000|2022-05-19 10:52:10|667.19|664.79|666.89|664.49|667.39|664.99|666.89|664.49|0
1652957540000|2022-05-19 10:52:20|666.98|664.58|667.19|664.79|667.19|664.79|666.78|664.38|0
1652957550000|2022-05-19 10:52:30|667.59|665.19|667.49|665.09|667.59|665.19|667.49|665.09|0
1652957560000|2022-05-19 10:52:40|667.39|664.99|666.58|664.18|667.9|665.5|666.58|664.18|0
1652957570000|2022-05-19 10:52:50|666.78|664.38|667.09|664.69|667.19|664.79|666.78|664.38|0
1652957580000|2022-05-19 10:53:00|666.98|664.58|667.49|665.09|667.59|665.19|666.98|664.58|0
1652957590000|2022-05-19 10:53:10|667.39|664.99|667.19|664.79|667.39|664.99|667.19|664.79|0
1652957600000|2022-05-19 10:53:20|667.69|665.29|667.59|665.19|667.69|665.29|667.39|664.99|0
1652957610000|2022-05-19 10:53:30|667.39|664.99|667.19|664.79|667.39|664.99|667.19|664.79|0
1652957620000|2022-05-19 10:53:40|667.39|664.99|666.98|664.58|667.39|664.99|666.89|664.49|0
1652957630000|2022-05-19 10:53:50|666.78|664.38|666.48|664.08|666.78|664.38|666.48|664.08|0
1652957640000|2022-05-19 10:54:00|666.28|663.88|666.18|663.78|666.58|664.18|666.18|663.78|0
1652957650000|2022-05-19 10:54:10|666.38|663.98|666.38|663.98|666.38|663.98|666.18|663.78|0
1652957660000|2022-05-19 10:54:20|666.28|663.88|666.28|663.88|666.38|663.98|666.17|663.77|0
1652957670000|2022-05-19 10:54:30|666.48|664.08|666.17|663.77|666.48|664.08|666.17|663.77|0
1652957680000|2022-05-19 10:54:40|665.97|663.57|664.56|662.16|665.97|663.57|664.56|662.16|0
1652957690000|2022-05-19 10:54:50|664.36|661.96|664.16|661.76|664.36|661.96|664.16|661.76|0
1652957700000|2022-05-19 10:55:00|663.75|661.35|664.16|661.76|664.26|661.86|663.75|661.35|0
1652957710000|2022-05-19 10:55:10|663.95|661.55|663.35|660.95|663.95|661.55|663.35|660.95|0
1652957720000|2022-05-19 10:55:20|662.75|660.35|663.35|660.95|663.35|660.95|662.75|660.35|0
1652957730000|2022-05-19 10:55:30|663.05|660.65|662.95|660.55|663.05|660.65|662.45|660.05|0
1652957740000|2022-05-19 10:55:40|662.75|660.35|662.85|660.45|662.95|660.55|662.75|660.35|0
1652957750000|2022-05-19 10:55:50|662.75|660.35|661.94|659.54|662.75|660.35|661.94|659.54|0
1652957760000|2022-05-19 10:56:00|662.34|659.94|661.94|659.54|662.34|659.94|661.94|659.54|0
1652957770000|2022-05-19 10:56:10|661.44|659.04|661.84|659.44|661.84|659.44|661.44|659.04|0
1652957780000|2022-05-19 10:56:20|661.74|659.34|661.94|659.54|661.94|659.54|661.74|659.34|0
1652957790000|2022-05-19 10:56:30|661.84|659.44|661.54|659.14|661.84|659.44|661.54|659.14|0
1652957800000|2022-05-19 10:56:40|662.04|659.64|662.14|659.74|662.14|659.74|661.94|659.54|0
1652957810000|2022-05-19 10:56:50|662.34|659.94|662.54|660.14|662.54|660.14|662.04|659.64|0
1652957820000|2022-05-19 10:57:00|662.74|660.34|663.55|661.15|663.55|661.15|662.74|660.34|0
1652957830000|2022-05-19 10:57:10|662.95|660.55|662.95|660.55|663.05|660.65|662.95|660.55|0
1652957840000|2022-05-19 10:57:20|663.15|660.75|663.15|660.75|663.45|661.05|663.15|660.75|0
1652957850000|2022-05-19 10:57:30|663.45|661.05|663.35|660.95|663.45|661.05|663.35|660.95|0
1652957860000|2022-05-19 10:57:40|663.55|661.15|664.66|662.26|664.76|662.36|663.55|661.15|0
1652957870000|2022-05-19 10:57:50|664.56|662.16|663.55|661.15|664.56|662.16|663.45|661.05|0
1652957880000|2022-05-19 10:58:00|663.15|660.75|663.75|661.35|663.86|661.46|663.15|660.75|0
1652957890000|2022-05-19 10:58:10|663.86|661.46|663.95|661.55|664.16|661.76|663.86|661.46|0
1652957900000|2022-05-19 10:58:20|663.55|661.15|663.86|661.46|663.95|661.55|663.55|661.15|0
1652957910000|2022-05-19 10:58:30|663.75|661.35|663.15|660.75|663.75|661.35|663.15|660.75|0
1652957920000|2022-05-19 10:58:40|662.95|660.55|663.35|660.95|663.35|660.95|662.95|660.55|0
1652957930000|2022-05-19 10:58:50|663.15|660.75|663.15|660.75|663.15|660.75|663.15|660.75|0
1652957950000|2022-05-19 10:59:10|662.54|660.14|662.14|659.74|662.65|660.25|662.14|659.74|0
1652957960000|2022-05-19 10:59:20|661.74|659.34|661.74|659.34|661.74|659.34|661.74|659.34|0
1652957970000|2022-05-19 10:59:30|661.94|659.54|661.84|659.44|662.34|659.94|661.84|659.44|0
1652957980000|2022-05-19 10:59:40|662.04|659.64|662.74|660.34|662.74|660.34|662.04|659.64|0
1652957990000|2022-05-19 10:59:50|662.65|660.25|662.34|659.94|662.65|660.25|662.34|659.94|0
1652958000000|2022-05-19 11:00:00|662.54|660.14|662.34|659.94|662.74|660.34|662.34|659.94|0
1652958010000|2022-05-19 11:00:10|661.84|659.44|662.04|659.64|662.04|659.64|661.84|659.44|0
1652958020000|2022-05-19 11:00:20|661.94|659.54|660.73|658.33|661.94|659.54|660.73|658.33|0
1652958030000|2022-05-19 11:00:30|660.23|657.83|660.33|657.93|660.53|658.13|659.93|657.53|0
1652958040000|2022-05-19 11:00:40|660.93|658.53|660.73|658.33|661.33|658.93|660.73|658.33|0
1652958050000|2022-05-19 11:00:50|660.63|658.23|661.13|658.73|661.13|658.73|660.63|658.23|0
1652958060000|2022-05-19 11:01:00|661.33|658.93|661.13|658.73|661.54|659.14|661.13|658.73|0
1652958070000|2022-05-19 11:01:10|661.33|658.93|661.54|659.14|661.54|659.14|661.33|658.93|0
1652958080000|2022-05-19 11:01:20|661.74|659.34|661.33|658.93|661.74|659.34|661.33|658.93|0
1652958090000|2022-05-19 11:01:30|661.54|659.14|661.54|659.14|661.74|659.34|661.54|659.14|0
1652958100000|2022-05-19 11:01:40|661.64|659.24|662.04|659.64|662.04|659.64|661.64|659.24|0
1652958110000|2022-05-19 11:01:50|662.14|659.74|662.14|659.74|662.24|659.84|661.94|659.54|0
1652958120000|2022-05-19 11:02:00|661.94|659.54|662.45|660.05|662.45|660.05|661.94|659.54|0
1652958130000|2022-05-19 11:02:10|662.14|659.74|662.54|660.14|662.74|660.34|662.14|659.74|0
1652958140000|2022-05-19 11:02:20|662.74|660.34|662.54|660.14|662.74|660.34|662.54|660.14|0
1652958150000|2022-05-19 11:02:30|662.45|660.05|662.14|659.74|662.74|660.34|662.14|659.74|0
1652958160000|2022-05-19 11:02:40|662.45|660.05|662.24|659.84|662.45|660.05|662.24|659.84|0
1652958170000|2022-05-19 11:02:50|661.94|659.54|662.14|659.74|662.14|659.74|661.94|659.54|0
1652958180000|2022-05-19 11:03:00|662.04|659.64|662.24|659.84|662.34|659.94|662.04|659.64|0
1652958190000|2022-05-19 11:03:10|662.34|659.94|662.45|660.05|662.54|660.14|662.34|659.94|0
1652958200000|2022-05-19 11:03:20|662.34|659.94|662.04|659.64|662.34|659.94|662.04|659.64|0
1652958210000|2022-05-19 11:03:30|662.34|659.94|662.34|659.94|662.45|660.05|662.34|659.94|0
1652958220000|2022-05-19 11:03:40|662.54|660.14|662.54|660.14|662.54|660.14|662.45|660.05|0
1652958230000|2022-05-19 11:03:50|662.34|659.94|662.54|660.14|662.54|660.14|662.34|659.94|0
1652958240000|2022-05-19 11:04:00|662.44|660.04|662.74|660.34|662.74|660.34|662.44|660.04|0
1652958250000|2022-05-19 11:04:10|663.35|660.95|662.94|660.54|663.35|660.95|662.94|660.54|0
1652958260000|2022-05-19 11:04:20|662.74|660.34|663.15|660.75|663.15|660.75|662.74|660.34|0
1652958270000|2022-05-19 11:04:30|663.25|660.85|664.15|661.75|664.36|661.96|663.25|660.85|0
1652958280000|2022-05-19 11:04:40|664.36|661.96|664.36|661.96|664.46|662.06|664.36|661.96|0
1652958290000|2022-05-19 11:04:50|664.76|662.36|664.56|662.16|664.76|662.36|664.36|661.96|0
1652958300000|2022-05-19 11:05:00|664.76|662.36|665.07|662.67|665.07|662.67|664.76|662.36|0
1652958310000|2022-05-19 11:05:10|665.16|662.76|666.37|663.97|666.37|663.97|665.16|662.76|0
1652958320000|2022-05-19 11:05:20|666.08|663.68|665.57|663.17|666.08|663.68|665.57|663.17|0
1652958330000|2022-05-19 11:05:30|665.77|663.37|666.78|664.38|666.78|664.38|665.77|663.37|0
1652958340000|2022-05-19 11:05:40|666.17|663.77|666.37|663.97|666.37|663.97|666.17|663.77|0
1652958350000|2022-05-19 11:05:50|666.17|663.77|666.58|664.18|666.58|664.18|666.17|663.77|0
1652958360000|2022-05-19 11:06:00|666.48|664.08|666.68|664.28|666.68|664.28|666.17|663.77|0
1652958370000|2022-05-19 11:06:10|666.58|664.18|667.79|665.39|667.99|665.59|666.58|664.18|0
1652958380000|2022-05-19 11:06:20|667.69|665.29|668.19|665.79|668.4|666|667.69|665.29|0
1652958390000|2022-05-19 11:06:30|668.4|666|668.4|666|668.6|666.2|668.4|666|0
1652958400000|2022-05-19 11:06:40|668.6|666.2|668.19|665.79|668.6|666.2|668.19|665.79|0
1652958410000|2022-05-19 11:06:50|668.4|666|668.4|666|668.4|666|668.4|666|0
1652958420000|2022-05-19 11:07:00|668.3|665.9|668.19|665.79|668.3|665.9|668.1|665.7|0
1652958430000|2022-05-19 11:07:10|668.5|666.1|668.39|665.99|668.5|666.1|668.39|665.99|0
1652958440000|2022-05-19 11:07:20|667.89|665.49|668.39|665.99|668.39|665.99|667.89|665.49|0
1652958450000|2022-05-19 11:07:30|668.19|665.79|667.99|665.59|668.19|665.79|667.89|665.49|0
1652958460000|2022-05-19 11:07:40|667.79|665.39|667.79|665.39|667.79|665.39|667.79|665.39|0
1652958470000|2022-05-19 11:07:50|667.99|665.59|667.99|665.59|667.99|665.59|667.99|665.59|0
1652958480000|2022-05-19 11:08:00|667.89|665.49|667.79|665.39|667.99|665.59|667.79|665.39|0
1652958490000|2022-05-19 11:08:10|667.59|665.19|667.59|665.19|667.79|665.39|667.59|665.19|0
1652958500000|2022-05-19 11:08:20|667.99|665.59|667.99|665.59|668.19|665.79|667.99|665.59|0
1652958510000|2022-05-19 11:08:30|668.1|665.7|667.79|665.39|668.19|665.79|667.79|665.39|0
1652958520000|2022-05-19 11:08:40|667.89|665.49|667.79|665.39|667.89|665.49|667.79|665.39|0
1652958530000|2022-05-19 11:08:50|667.59|665.19|667.79|665.39|667.99|665.59|667.59|665.19|0
1652958540000|2022-05-19 11:09:00|667.59|665.19|668.19|665.79|668.19|665.79|667.59|665.19|0
1652958550000|2022-05-19 11:09:10|668.1|665.7|668.1|665.7|668.1|665.7|667.89|665.49|0
1652958560000|2022-05-19 11:09:20|667.99|665.59|667.79|665.39|667.99|665.59|667.59|665.19|0
1652958570000|2022-05-19 11:09:30|667.99|665.59|667.99|665.59|667.99|665.59|667.79|665.39|0
1652958580000|2022-05-19 11:09:40|667.79|665.39|667.79|665.39|667.79|665.39|667.38|664.98|0
1652958590000|2022-05-19 11:09:50|667.99|665.59|667.38|664.98|667.99|665.59|667.38|664.98|0
1652958600000|2022-05-19 11:10:00|667.59|665.19|668.19|665.79|668.19|665.79|667.38|664.98|0
1652958610000|2022-05-19 11:10:10|668.39|665.99|667.99|665.59|668.39|665.99|667.99|665.59|0
1652958620000|2022-05-19 11:10:20|668.19|665.79|668.3|665.9|668.3|665.9|668.19|665.79|0
1652958630000|2022-05-19 11:10:30|668.19|665.79|668.3|665.9|668.3|665.9|668.19|665.79|0
1652958640000|2022-05-19 11:10:40|667.99|665.59|668.3|665.9|668.39|665.99|667.99|665.59|0
1652958650000|2022-05-19 11:10:50|668.39|665.99|669.41|667.01|669.41|667.01|668.39|665.99|0
1652958660000|2022-05-19 11:11:00|669|666.6|669.2|666.8|669.2|666.8|668.7|666.3|0
1652958670000|2022-05-19 11:11:10|669.41|667.01|669.2|666.8|669.61|667.21|669.2|666.8|0
1652958680000|2022-05-19 11:11:20|669.41|667.01|669.81|667.41|669.81|667.41|669.41|667.01|0
1652958690000|2022-05-19 11:11:30|669.71|667.31|669.41|667.01|669.71|667.31|669.41|667.01|0
1652958700000|2022-05-19 11:11:40|669.81|667.41|670.01|667.61|670.01|667.61|669.61|667.21|0
1652958710000|2022-05-19 11:11:50|670.22|667.82|670.01|667.61|670.22|667.82|669.81|667.41|0
1652958720000|2022-05-19 11:12:00|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1652958730000|2022-05-19 11:12:10|669.61|667.21|668.8|666.4|669.81|667.41|668.8|666.4|0
1652958740000|2022-05-19 11:12:20|668.39|665.99|668.39|665.99|668.39|665.99|668.39|665.99|0
1652958750000|2022-05-19 11:12:30|668.6|666.2|668.09|665.69|668.6|666.2|668.09|665.69|0
1652958760000|2022-05-19 11:12:40|667.99|665.59|667.38|664.98|668.39|665.99|667.38|664.98|0
1652958770000|2022-05-19 11:12:50|666.57|664.17|666.88|664.48|666.88|664.48|666.37|663.97|0
1652958780000|2022-05-19 11:13:00|666.57|664.17|666.78|664.38|666.98|664.58|666.57|664.17|0
1652958790000|2022-05-19 11:13:10|666.57|664.17|666.57|664.17|666.57|664.17|666.48|664.08|0
1652958800000|2022-05-19 11:13:20|666.78|664.38|666.78|664.38|666.78|664.38|666.57|664.17|0
1652958810000|2022-05-19 11:13:30|666.57|664.17|667.38|664.98|667.38|664.98|666.57|664.17|0
1652958820000|2022-05-19 11:13:40|667.49|665.09|667.58|665.18|667.58|665.18|667.38|664.98|0
1652958830000|2022-05-19 11:13:50|667.49|665.09|667.38|664.98|667.49|665.09|667.18|664.78|0
1652958840000|2022-05-19 11:14:00|667.58|665.18|667.89|665.49|667.89|665.49|667.29|664.89|0
1652958850000|2022-05-19 11:14:10|667.58|665.18|667.49|665.09|667.58|665.18|667.49|665.09|0
1652958860000|2022-05-19 11:14:20|667.38|664.98|666.98|664.58|667.38|664.98|666.98|664.58|0
1652958870000|2022-05-19 11:14:30|666.88|664.48|666.78|664.38|667.18|664.78|666.78|664.38|0
1652958880000|2022-05-19 11:14:40|666.57|664.17|666.57|664.17|666.78|664.38|666.57|664.17|0
1652958890000|2022-05-19 11:14:50|666.37|663.97|665.56|663.16|666.37|663.97|665.56|663.16|0
1652958900000|2022-05-19 11:15:00|665.67|663.27|665.97|663.57|665.97|663.57|665.67|663.27|0
1652958910000|2022-05-19 11:15:10|665.16|662.76|664.86|662.46|665.16|662.76|664.86|662.46|0
1652958920000|2022-05-19 11:15:20|665.36|662.96|665.16|662.76|665.36|662.96|664.96|662.56|0
1652958930000|2022-05-19 11:15:30|664.96|662.56|665.26|662.86|665.26|662.86|664.96|662.56|0
1652958940000|2022-05-19 11:15:40|665.36|662.96|665.97|663.57|665.97|663.57|665.36|662.96|0
1652958950000|2022-05-19 11:15:50|666.27|663.87|666.17|663.77|666.37|663.97|666.17|663.77|0
1652958960000|2022-05-19 11:16:00|665.77|663.37|666.57|664.17|666.57|664.17|665.77|663.37|0
1652958970000|2022-05-19 11:16:10|666.68|664.28|666.78|664.38|666.98|664.58|666.68|664.28|0
1652958980000|2022-05-19 11:16:20|666.17|663.77|666.17|663.77|666.68|664.28|666.17|663.77|0
1652958990000|2022-05-19 11:16:30|666.37|663.97|666.17|663.77|666.37|663.97|666.17|663.77|0
1652959000000|2022-05-19 11:16:40|666.37|663.97|666.17|663.77|666.37|663.97|666.17|663.77|0
1652959010000|2022-05-19 11:16:50|666.57|664.17|666.48|664.08|666.57|664.17|666.37|663.97|0
1652959020000|2022-05-19 11:17:00|666.57|664.17|666.68|664.28|666.68|664.28|666.37|663.97|0
1652959030000|2022-05-19 11:17:10|666.57|664.17|666.77|664.37|666.98|664.58|666.57|664.17|0
1652959040000|2022-05-19 11:17:20|666.98|664.58|666.77|664.37|666.98|664.58|666.77|664.37|0
1652959050000|2022-05-19 11:17:30|667.18|664.78|666.17|663.77|667.18|664.78|666.17|663.77|0
1652959060000|2022-05-19 11:17:40|666.37|663.97|666.77|664.37|666.88|664.48|666.37|663.97|0
1652959070000|2022-05-19 11:17:50|666.48|664.08|666.37|663.97|666.48|664.08|666.37|663.97|0
1652959080000|2022-05-19 11:18:00|666.27|663.87|666.17|663.77|666.37|663.97|666.17|663.77|0
1652959090000|2022-05-19 11:18:10|665.36|662.96|664.96|662.56|665.36|662.96|664.96|662.56|0
1652959100000|2022-05-19 11:18:20|664.86|662.46|665.16|662.76|665.16|662.76|664.86|662.46|0
1652959110000|2022-05-19 11:18:30|665.26|662.86|665.06|662.66|665.26|662.86|665.06|662.66|0
1652959120000|2022-05-19 11:18:40|665.16|662.76|665.16|662.76|665.36|662.96|665.16|662.76|0
1652959130000|2022-05-19 11:18:50|665.26|662.86|665.36|662.96|665.36|662.96|664.96|662.56|0
1652959140000|2022-05-19 11:19:00|666.27|663.87|666.27|663.87|666.77|664.37|666.27|663.87|0
1652959150000|2022-05-19 11:19:10|666.17|663.77|665.87|663.47|666.17|663.77|665.56|663.16|0
1652959160000|2022-05-19 11:19:20|665.97|663.57|665.76|663.36|665.97|663.57|665.56|663.16|0
1652959170000|2022-05-19 11:19:30|666.17|663.77|666.17|663.77|666.17|663.77|666.17|663.77|0
1652959180000|2022-05-19 11:19:40|666.37|663.97|666.48|664.08|666.57|664.17|666.37|663.97|0
1652959190000|2022-05-19 11:19:50|666.57|664.17|666.57|664.17|666.57|664.17|666.48|664.08|0
1652959200000|2022-05-19 11:20:00|666.37|663.97|666.57|664.17|666.77|664.37|666.37|663.97|0
1652959210000|2022-05-19 11:20:10|666.68|664.28|665.16|662.76|666.68|664.28|665.16|662.76|0
1652959220000|2022-05-19 11:20:20|665.26|662.86|665.36|662.96|665.36|662.96|665.26|662.86|0
1652959230000|2022-05-19 11:20:30|665.76|663.36|665.36|662.96|665.76|663.36|665.36|662.96|0
1652959240000|2022-05-19 11:20:40|665.47|663.07|665.26|662.86|665.47|663.07|664.75|662.35|0
1652959250000|2022-05-19 11:20:50|664.66|662.26|664.35|661.95|664.75|662.35|664.35|661.95|0
1652959260000|2022-05-19 11:21:00|664.15|661.75|663.54|661.14|664.15|661.75|663.54|661.14|0
1652959270000|2022-05-19 11:21:10|663.75|661.35|663.45|661.05|663.75|661.35|663.34|660.94|0
1652959280000|2022-05-19 11:21:20|663.04|660.64|662.34|659.94|663.04|660.64|662.34|659.94|0
1652959290000|2022-05-19 11:21:30|662.04|659.64|661.53|659.13|662.04|659.64|661.33|658.93|0
1652959300000|2022-05-19 11:21:40|661.33|658.93|661.13|658.73|661.43|659.03|661.13|658.73|0
1652959310000|2022-05-19 11:21:50|661.53|659.13|661.93|659.53|661.93|659.53|661.53|659.13|0
1652959320000|2022-05-19 11:22:00|661.53|659.13|661.23|658.83|661.73|659.33|661.23|658.83|0
1652959330000|2022-05-19 11:22:10|661.03|658.63|660.12|657.72|661.03|658.63|660.12|657.72|0
1652959340000|2022-05-19 11:22:20|660.93|658.53|660.52|658.12|660.93|658.53|660.52|658.12|0
1652959350000|2022-05-19 11:22:30|660.32|657.92|660.52|658.12|660.52|658.12|660.32|657.92|0
1652959360000|2022-05-19 11:22:40|660.32|657.92|660.32|657.92|660.32|657.92|660.32|657.92|0
1652959370000|2022-05-19 11:22:50|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1652959380000|2022-05-19 11:23:00|660.72|658.32|660.23|657.83|660.72|658.32|660.23|657.83|0
1652959390000|2022-05-19 11:23:10|660.52|658.12|660.32|657.92|660.72|658.32|660.32|657.92|0
1652959400000|2022-05-19 11:23:20|659.82|657.42|659.82|657.42|660.02|657.62|659.72|657.32|0
1652959410000|2022-05-19 11:23:30|659.92|657.52|659.52|657.12|659.92|657.52|659.52|657.12|0
1652959420000|2022-05-19 11:23:40|659.42|657.02|658.91|656.51|659.42|657.02|658.91|656.51|0
1652959430000|2022-05-19 11:23:50|658.71|656.31|658.91|656.51|659.12|656.72|658.71|656.31|0
1652959440000|2022-05-19 11:24:00|659.22|656.82|659.32|656.92|659.32|656.92|658.91|656.51|0
1652959450000|2022-05-19 11:24:10|659.52|657.12|660.32|657.92|660.32|657.92|659.12|656.72|0
1652959460000|2022-05-19 11:24:20|660.72|658.32|660.12|657.72|660.72|658.32|660.12|657.72|0
1652959470000|2022-05-19 11:24:30|660.23|657.83|660.32|657.92|660.32|657.92|660.23|657.83|0
1652959480000|2022-05-19 11:24:40|660.12|657.72|660.12|657.72|660.12|657.72|659.92|657.52|0
1652959490000|2022-05-19 11:24:50|659.92|657.52|660.02|657.62|660.02|657.62|659.92|657.52|0
1652959500000|2022-05-19 11:25:00|660.32|657.92|659.32|656.92|660.32|657.92|659.12|656.72|0
1652959510000|2022-05-19 11:25:10|659.12|656.72|659.32|656.92|659.32|656.92|659.12|656.72|0
1652959520000|2022-05-19 11:25:20|659.42|657.02|659.32|656.92|659.52|657.12|659.32|656.92|0
1652959530000|2022-05-19 11:25:30|659.12|656.72|659.22|656.82|659.52|657.12|659.12|656.72|0
1652959540000|2022-05-19 11:25:40|659.32|656.92|659.52|657.12|659.52|657.12|659.32|656.92|0
1652959550000|2022-05-19 11:25:50|659.42|657.02|659.72|657.32|659.72|657.32|659.42|657.02|0
1652959560000|2022-05-19 11:26:00|659.42|657.02|659.92|657.52|659.92|657.52|659.42|657.02|0
1652959570000|2022-05-19 11:26:10|660.32|657.92|659.52|657.12|660.32|657.92|659.52|657.12|0
1652959580000|2022-05-19 11:26:20|659.92|657.52|659.92|657.52|660.32|657.92|659.92|657.52|0
1652959590000|2022-05-19 11:26:30|659.72|657.32|660.12|657.72|660.12|657.72|659.72|657.32|0
1652959600000|2022-05-19 11:26:40|659.72|657.32|659.52|657.12|659.82|657.42|659.52|657.12|0
1652959610000|2022-05-19 11:26:50|659.32|656.92|657.31|654.91|659.32|656.92|657.31|654.91|0
1652959620000|2022-05-19 11:27:00|657.11|654.71|657.11|654.71|657.21|654.81|656.71|654.31|0
1652959630000|2022-05-19 11:27:10|657.51|655.11|656.01|653.61|657.51|655.11|656.01|653.61|0
1652959640000|2022-05-19 11:27:20|656.3|653.9|656.5|654.1|656.91|654.51|656.3|653.9|0
1652959650000|2022-05-19 11:27:30|656.71|654.31|656.1|653.7|657.31|654.91|656.1|653.7|0
1652959660000|2022-05-19 11:27:40|656.41|654.01|655.41|653.01|656.41|654.01|655.41|653.01|0
1652959670000|2022-05-19 11:27:50|655.5|653.1|655.1|652.7|655.5|653.1|654.9|652.5|0
1652959680000|2022-05-19 11:28:00|654.7|652.3|653.7|651.3|654.7|652.3|653.7|651.3|0
1652959690000|2022-05-19 11:28:10|654.3|651.9|653.7|651.3|654.3|651.9|653.7|651.3|0
1652959700000|2022-05-19 11:28:20|653.1|650.7|652|649.6|653.1|650.7|652|649.6|0
1652959710000|2022-05-19 11:28:30|651.9|649.5|653.1|650.7|653.1|650.7|651.9|649.5|0
1652959720000|2022-05-19 11:28:40|653.7|651.3|654.5|652.1|655.1|652.7|653.7|651.3|0
1652959730000|2022-05-19 11:28:50|654.3|651.9|655.3|652.9|655.5|653.1|654.3|651.9|0
1652959740000|2022-05-19 11:29:00|654.9|652.5|655.3|652.9|655.3|652.9|654.9|652.5|0
1652959750000|2022-05-19 11:29:10|655.41|653.01|655.3|652.9|655.5|653.1|655.3|652.9|0
1652959760000|2022-05-19 11:29:20|655.5|653.1|655.5|653.1|655.5|653.1|655.2|652.8|0
1652959770000|2022-05-19 11:29:30|655.3|652.9|654.8|652.4|655.3|652.9|654.8|652.4|0
1652959780000|2022-05-19 11:29:40|653.7|651.3|653.7|651.3|654.1|651.7|653.7|651.3|0
1652959790000|2022-05-19 11:29:50|653.9|651.5|654.3|651.9|654.3|651.9|653.8|651.4|0
1652959800000|2022-05-19 11:30:00|653.7|651.3|654.5|652.1|654.5|652.1|653.7|651.3|0
1652959810000|2022-05-19 11:30:10|654.9|652.5|655.2|652.8|655.3|652.9|654.9|652.5|0
1652959820000|2022-05-19 11:30:20|655.41|653.01|656.1|653.7|656.1|653.7|655.41|653.01|0
1652959830000|2022-05-19 11:30:30|656.7|654.3|656.1|653.7|656.7|654.3|656.1|653.7|0
1652959840000|2022-05-19 11:30:40|655.9|653.5|656.7|654.3|656.91|654.51|655.9|653.5|0
1652959850000|2022-05-19 11:30:50|656.5|654.1|657.31|654.91|657.31|654.91|656.5|654.1|0
1652959860000|2022-05-19 11:31:00|657.51|655.11|657.71|655.31|657.71|655.31|657.51|655.11|0
1652959870000|2022-05-19 11:31:10|657.91|655.51|658.01|655.61|658.01|655.61|657.91|655.51|0
1652959880000|2022-05-19 11:31:20|657.91|655.51|657.71|655.31|657.91|655.51|657.71|655.31|0
1652959890000|2022-05-19 11:31:30|657.61|655.21|658.01|655.61|658.11|655.71|657.61|655.21|0
1652959900000|2022-05-19 11:31:40|658.11|655.71|657.91|655.51|658.11|655.71|657.81|655.41|0
1652959910000|2022-05-19 11:31:50|658.21|655.81|658.11|655.71|658.21|655.81|657.91|655.51|0
1652959920000|2022-05-19 11:32:00|657.91|655.51|657.11|654.71|657.91|655.51|657.11|654.71|0
1652959930000|2022-05-19 11:32:10|656.3|653.9|656.7|654.3|656.9|654.5|656.3|653.9|0
1652959940000|2022-05-19 11:32:20|657.11|654.71|657.11|654.71|657.11|654.71|656.9|654.5|0
1652959950000|2022-05-19 11:32:30|657.31|654.91|658.11|655.71|658.11|655.71|657.31|654.91|0
1652959960000|2022-05-19 11:32:40|658.51|656.11|657.91|655.51|658.71|656.31|657.91|655.51|0
1652959970000|2022-05-19 11:32:50|658.31|655.91|659.31|656.91|659.31|656.91|658.31|655.91|0
1652959980000|2022-05-19 11:33:00|659.02|656.62|659.11|656.71|659.31|656.91|659.02|656.62|0
1652959990000|2022-05-19 11:33:10|659.52|657.12|659.31|656.91|659.52|657.12|659.31|656.91|0
1652960000000|2022-05-19 11:33:20|659.42|657.02|659.11|656.71|659.42|657.02|659.11|656.71|0
1652960010000|2022-05-19 11:33:30|659.31|656.91|659.31|656.91|659.31|656.91|659.22|656.82|0
1652960020000|2022-05-19 11:33:40|658.91|656.51|658.31|655.91|658.91|656.51|658.31|655.91|0
1652960030000|2022-05-19 11:33:50|658.21|655.81|658.21|655.81|658.31|655.91|658.11|655.71|0
1652960040000|2022-05-19 11:34:00|657.71|655.31|658.31|655.91|658.31|655.91|657.71|655.31|0
1652960050000|2022-05-19 11:34:10|658.51|656.11|657.91|655.51|658.51|656.11|657.91|655.51|0
1652960060000|2022-05-19 11:34:20|657.51|655.11|658.11|655.71|658.11|655.71|657.51|655.11|0
1652960070000|2022-05-19 11:34:30|658.21|655.81|658.01|655.61|658.21|655.81|658.01|655.61|0
1652960080000|2022-05-19 11:34:40|658.91|656.51|659.31|656.91|659.31|656.91|658.71|656.31|0
1652960090000|2022-05-19 11:34:50|659.51|657.11|658.91|656.51|659.51|657.11|658.91|656.51|0
1652960100000|2022-05-19 11:35:00|658.71|656.31|658.61|656.21|658.91|656.51|658.61|656.21|0
1652960110000|2022-05-19 11:35:10|658.71|656.31|658.31|655.91|658.71|656.31|658.31|655.91|0
1652960120000|2022-05-19 11:35:20|658.71|656.31|658.11|655.71|658.71|656.31|658.11|655.71|0
1652960130000|2022-05-19 11:35:30|657.91|655.51|658.21|655.81|658.41|656.01|657.91|655.51|0
1652960140000|2022-05-19 11:35:40|658.11|655.71|657.71|655.31|658.11|655.71|657.71|655.31|0
1652960150000|2022-05-19 11:35:50|657.61|655.21|657.61|655.21|657.61|655.21|657.3|654.9|0
1652960160000|2022-05-19 11:36:00|657.3|654.9|658.11|655.71|658.11|655.71|657.3|654.9|0
1652960170000|2022-05-19 11:36:10|657.71|655.31|657.3|654.9|657.71|655.31|657.3|654.9|0
1652960180000|2022-05-19 11:36:20|657.1|654.7|657.3|654.9|657.3|654.9|656.21|653.81|0
1652960190000|2022-05-19 11:36:30|657.1|654.7|657.01|654.61|657.1|654.7|657.01|654.61|0
1652960200000|2022-05-19 11:36:40|657.1|654.7|656.9|654.5|657.1|654.7|656.9|654.5|0
1652960210000|2022-05-19 11:36:50|657.3|654.9|656.9|654.5|657.3|654.9|656.9|654.5|0
1652960220000|2022-05-19 11:37:00|657.3|654.9|657.1|654.7|657.3|654.9|657.1|654.7|0
1652960230000|2022-05-19 11:37:10|657.41|655.01|657.51|655.11|657.51|655.11|657.3|654.9|0
1652960240000|2022-05-19 11:37:20|657.41|655.01|657.3|654.9|657.41|655.01|657.3|654.9|0
1652960250000|2022-05-19 11:37:30|657.21|654.81|655.8|653.4|657.21|654.81|655.8|653.4|0
1652960260000|2022-05-19 11:37:40|655.4|653|657.51|655.11|657.51|655.11|655.4|653|0
1652960270000|2022-05-19 11:37:50|657.1|654.7|658.11|655.71|658.11|655.71|657.1|654.7|0
1652960280000|2022-05-19 11:38:00|657.81|655.41|657.91|655.51|657.91|655.51|657.51|655.11|0
1652960290000|2022-05-19 11:38:10|657.71|655.31|658.01|655.61|658.01|655.61|657.71|655.31|0
1652960300000|2022-05-19 11:38:20|658.31|655.91|658.11|655.71|658.31|655.91|658.11|655.71|0
1652960310000|2022-05-19 11:38:30|658.31|655.91|658.41|656.01|658.41|656.01|658.31|655.91|0
1652960320000|2022-05-19 11:38:40|658.01|655.61|658.11|655.71|658.11|655.71|658.01|655.61|0
1652960330000|2022-05-19 11:38:50|658.21|655.81|658.61|656.21|658.81|656.41|658.21|655.81|0
1652960340000|2022-05-19 11:39:00|658.71|656.31|658.91|656.51|658.91|656.51|658.51|656.11|0
1652960350000|2022-05-19 11:39:10|659.02|656.62|658.81|656.41|659.02|656.62|658.71|656.31|0
1652960360000|2022-05-19 11:39:20|658.71|656.31|658.91|656.51|658.91|656.51|658.71|656.31|0
1652960370000|2022-05-19 11:39:30|658.51|656.11|658.51|656.11|658.71|656.31|658.51|656.11|0
1652960380000|2022-05-19 11:39:40|658.31|655.91|658.31|655.91|658.31|655.91|658.11|655.71|0
1652960390000|2022-05-19 11:39:50|657.91|655.51|658.11|655.71|658.31|655.91|657.91|655.51|0
1652960400000|2022-05-19 11:40:00|657.91|655.51|658.51|656.11|658.51|656.11|657.91|655.51|0
1652960410000|2022-05-19 11:40:10|658.61|656.21|659.31|656.91|659.31|656.91|658.61|656.21|0
1652960420000|2022-05-19 11:40:20|658.11|655.71|658.11|655.71|658.11|655.71|658.11|655.71|0
1652960430000|2022-05-19 11:40:30|658.21|655.81|656.81|654.41|658.21|655.81|656.81|654.41|0
1652960440000|2022-05-19 11:40:40|656.9|654.5|656.5|654.1|656.9|654.5|656.5|654.1|0
1652960450000|2022-05-19 11:40:50|656.1|653.7|655.7|653.3|656.1|653.7|655.7|653.3|0
1652960460000|2022-05-19 11:41:00|656.5|654.1|657.3|654.9|657.3|654.9|656.5|654.1|0
1652960470000|2022-05-19 11:41:10|656.5|654.1|655.8|653.4|656.5|654.1|655.8|653.4|0
1652960480000|2022-05-19 11:41:20|655.5|653.1|655.7|653.3|656.5|654.1|655.5|653.1|0
1652960490000|2022-05-19 11:41:30|655.8|653.4|655.8|653.4|655.8|653.4|655.5|653.1|0
1652960500000|2022-05-19 11:41:40|655.9|653.5|656.3|653.9|656.3|653.9|655.9|653.5|0
1652960510000|2022-05-19 11:41:50|655.3|652.9|655|652.6|655.3|652.9|654.9|652.5|0
1652960520000|2022-05-19 11:42:00|655.5|653.1|655.1|652.7|655.5|653.1|655.1|652.7|0
1652960530000|2022-05-19 11:42:10|654.5|652.1|654.1|651.7|654.5|652.1|654.1|651.7|0
1652960540000|2022-05-19 11:42:20|653.9|651.5|652.89|650.49|654.1|651.7|652.89|650.49|0
1652960550000|2022-05-19 11:42:30|653.29|650.89|653.5|651.1|653.8|651.4|653.29|650.89|0
1652960560000|2022-05-19 11:42:40|654.1|651.7|653.7|651.3|654.1|651.7|653.7|651.3|0
1652960570000|2022-05-19 11:42:50|654|651.6|654.4|652|654.5|652.1|654|651.6|0
1652960580000|2022-05-19 11:43:00|654.7|652.3|655.4|653|655.4|653|654.7|652.3|0
1652960590000|2022-05-19 11:43:10|655.1|652.7|654.9|652.5|655.1|652.7|654.9|652.5|0
1652960600000|2022-05-19 11:43:20|654.5|652.1|654.1|651.7|654.5|652.1|654.1|651.7|0
1652960610000|2022-05-19 11:43:30|653.9|651.5|653.9|651.5|653.9|651.5|653.69|651.29|0
1652960620000|2022-05-19 11:43:40|654.1|651.7|653.69|651.29|654.1|651.7|653.69|651.29|0
1652960630000|2022-05-19 11:43:50|653.8|651.4|652.49|650.09|653.8|651.4|652.49|650.09|0
1652960640000|2022-05-19 11:44:00|652.69|650.29|652.09|649.69|652.69|650.29|651.89|649.49|0
1652960650000|2022-05-19 11:44:10|652.69|650.29|652.4|650|652.69|650.29|652.4|650|0
1652960660000|2022-05-19 11:44:20|652.89|650.49|653.09|650.69|653.09|650.69|652.89|650.49|0
1652960670000|2022-05-19 11:44:30|653.29|650.89|653.8|651.4|653.8|651.4|653.29|650.89|0
1652960680000|2022-05-19 11:44:40|653.69|651.29|654.3|651.9|654.3|651.9|653.6|651.2|0
1652960690000|2022-05-19 11:44:50|653.69|651.29|653.89|651.49|653.89|651.49|653.69|651.29|0
1652960700000|2022-05-19 11:45:00|654.09|651.69|654.7|652.3|654.9|652.5|654.09|651.69|0
1652960710000|2022-05-19 11:45:10|654.3|651.9|654.2|651.8|654.4|652|654.2|651.8|0
1652960720000|2022-05-19 11:45:20|653.8|651.4|654.3|651.9|654.3|651.9|653.8|651.4|0
1652960730000|2022-05-19 11:45:30|654.09|651.69|654.4|652|654.4|652|654.09|651.69|0
1652960740000|2022-05-19 11:45:40|654.5|652.1|655.7|653.3|655.7|653.3|654.5|652.1|0
1652960750000|2022-05-19 11:45:50|655.1|652.7|655.9|653.5|655.9|653.5|655.1|652.7|0
1652960760000|2022-05-19 11:46:00|655.5|653.1|655.3|652.9|655.5|653.1|655.1|652.7|0
1652960770000|2022-05-19 11:46:10|655.1|652.7|656|653.6|656|653.6|655.1|652.7|0
1652960780000|2022-05-19 11:46:20|655.9|653.5|655.8|653.4|655.9|653.5|655.7|653.3|0
1652960790000|2022-05-19 11:46:30|656.1|653.7|656.7|654.3|656.7|654.3|656.1|653.7|0
1652960800000|2022-05-19 11:46:40|656.5|654.1|656.7|654.3|656.7|654.3|656.4|654|0
1652960810000|2022-05-19 11:46:50|656.6|654.2|656.5|654.1|656.7|654.3|656.5|654.1|0
1652960820000|2022-05-19 11:47:00|656.8|654.4|656.1|653.7|656.8|654.4|656.1|653.7|0
1652960830000|2022-05-19 11:47:10|655.9|653.5|656.7|654.3|656.7|654.3|655.9|653.5|0
1652960840000|2022-05-19 11:47:20|656.8|654.4|657.1|654.7|657.1|654.7|656.5|654.1|0
1652960850000|2022-05-19 11:47:30|657.3|654.9|658.31|655.91|658.31|655.91|657.3|654.9|0
1652960860000|2022-05-19 11:47:40|658.51|656.11|658.71|656.31|658.71|656.31|658.41|656.01|0
1652960870000|2022-05-19 11:47:50|658.81|656.41|659.11|656.71|659.11|656.71|658.71|656.31|0
1652960880000|2022-05-19 11:48:00|658.91|656.51|659.6|657.2|660.63|658.23|658.91|656.51|0
1652960890000|2022-05-19 11:48:10|660|657.6|659.8|657.4|660|657.6|659.8|657.4|0
1652960900000|2022-05-19 11:48:20|659.6|657.2|659.29|656.89|659.6|657.2|659.19|656.79|0
1652960910000|2022-05-19 11:48:30|659.39|656.99|659.99|657.59|659.99|657.59|659.39|656.99|0
1652960920000|2022-05-19 11:48:40|659.79|657.39|659.29|656.89|659.79|657.39|659.29|656.89|0
1652960930000|2022-05-19 11:48:50|659.69|657.29|659.39|656.99|659.69|657.29|659.29|656.89|0
1652960940000|2022-05-19 11:49:00|659.29|656.89|659.39|656.99|659.59|657.19|659.29|656.89|0
1652960950000|2022-05-19 11:49:10|659.49|657.09|659.39|656.99|659.49|657.09|659.39|656.99|0
1652960960000|2022-05-19 11:49:20|659.59|657.19|659.49|657.09|659.59|657.19|659.39|656.99|0
1652960970000|2022-05-19 11:49:30|659.59|657.19|659.49|657.09|659.59|657.19|659.29|656.89|0
1652960980000|2022-05-19 11:49:40|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1652960990000|2022-05-19 11:49:50|659.19|656.79|658.38|655.98|659.19|656.79|658.38|655.98|0
1652961000000|2022-05-19 11:50:00|658.79|656.39|659.59|657.19|659.59|657.19|658.79|656.39|0
1652961010000|2022-05-19 11:50:10|659.49|657.09|659.89|657.49|659.89|657.49|659.49|657.09|0
1652961020000|2022-05-19 11:50:20|659.79|657.39|660.1|657.7|660.1|657.7|659.79|657.39|0
1652961030000|2022-05-19 11:50:30|659.99|657.59|659.89|657.49|659.99|657.59|659.89|657.49|0
1652961040000|2022-05-19 11:50:40|659.39|656.99|659.29|656.89|659.39|656.99|659.19|656.79|0
1652961050000|2022-05-19 11:50:50|658.79|656.39|658.49|656.09|659.19|656.79|658.49|656.09|0
1652961060000|2022-05-19 11:51:00|658.18|655.78|658.79|656.39|658.79|656.39|658.18|655.78|0
1652961070000|2022-05-19 11:51:10|658.69|656.29|659.09|656.69|659.09|656.69|658.58|656.18|0
1652961080000|2022-05-19 11:51:20|658.99|656.59|658.99|656.59|658.99|656.59|658.99|656.59|0
1652961090000|2022-05-19 11:51:30|658.79|656.39|659.39|656.99|659.39|656.99|658.79|656.39|0
1652961100000|2022-05-19 11:51:40|659.19|656.79|658.99|656.59|659.19|656.79|658.99|656.59|0
1652961110000|2022-05-19 11:51:50|658.79|656.39|659.99|657.59|659.99|657.59|658.79|656.39|0
1652961120000|2022-05-19 11:52:00|660.09|657.69|659.39|656.99|660.09|657.69|659.39|656.99|0
1652961130000|2022-05-19 11:52:10|659.29|656.89|659.39|656.99|659.49|657.09|659.29|656.89|0
1652961140000|2022-05-19 11:52:20|659.19|656.79|658.58|656.18|659.19|656.79|658.58|656.18|0
1652961150000|2022-05-19 11:52:30|658.78|656.38|659.19|656.79|659.19|656.79|658.78|656.38|0
1652961160000|2022-05-19 11:52:40|658.99|656.59|658.29|655.89|658.99|656.59|658.29|655.89|0
1652961170000|2022-05-19 11:52:50|658.38|655.98|658.38|655.98|658.38|655.98|658.38|655.98|0
1652961180000|2022-05-19 11:53:00|658.69|656.29|658.49|656.09|658.69|656.29|658.49|656.09|0
1652961190000|2022-05-19 11:53:10|658.38|655.98|658.99|656.59|658.99|656.59|658.38|655.98|0
1652961200000|2022-05-19 11:53:20|659.09|656.69|659.39|656.99|659.39|656.99|659.09|656.69|0
1652961210000|2022-05-19 11:53:30|659.59|657.19|659.39|656.99|659.59|657.19|659.39|656.99|0
1652961220000|2022-05-19 11:53:40|658.99|656.59|658.89|656.49|659.09|656.69|658.89|656.49|0
1652961230000|2022-05-19 11:53:50|658.99|656.59|659.59|657.19|659.59|657.19|658.99|656.59|0
1652961240000|2022-05-19 11:54:00|659.79|657.39|659.39|656.99|659.79|657.39|659.19|656.79|0
1652961250000|2022-05-19 11:54:10|659.29|656.89|659.39|656.99|659.39|656.99|659.29|656.89|0
1652961260000|2022-05-19 11:54:20|659.29|656.89|659.29|656.89|659.29|656.89|659.29|656.89|0
1652961270000|2022-05-19 11:54:30|659.19|656.79|659.19|656.79|659.19|656.79|659.19|656.79|0
1652961280000|2022-05-19 11:54:40|658.99|656.59|658.78|656.38|658.99|656.59|658.78|656.38|0
1652961290000|2022-05-19 11:54:50|658.18|655.78|657.18|654.78|658.18|655.78|657.18|654.78|0
1652961300000|2022-05-19 11:55:00|657.48|655.08|656.78|654.38|657.48|655.08|656.78|654.38|0
1652961310000|2022-05-19 11:55:10|656.58|654.18|656.18|653.78|657.08|654.68|656.18|653.78|0
1652961320000|2022-05-19 11:55:20|656.48|654.08|656.18|653.78|656.48|654.08|656.18|653.78|0
1652961330000|2022-05-19 11:55:30|655.88|653.48|655.78|653.38|655.98|653.58|655.78|653.38|0
1652961340000|2022-05-19 11:55:40|655.98|653.58|656.18|653.78|656.18|653.78|655.98|653.58|0
1652961350000|2022-05-19 11:55:50|655.58|653.18|655.18|652.78|655.68|653.28|655.18|652.78|0
1652961360000|2022-05-19 11:56:00|654.57|652.17|654.77|652.37|654.77|652.37|654.57|652.17|0
1652961370000|2022-05-19 11:56:10|654.57|652.17|654.37|651.97|654.77|652.37|654.37|651.97|0
1652961380000|2022-05-19 11:56:20|654.77|652.37|653.37|650.97|655.08|652.68|653.37|650.97|0
1652961390000|2022-05-19 11:56:30|652.88|650.48|652.57|650.17|652.88|650.48|652.37|649.97|0
1652961400000|2022-05-19 11:56:40|652.77|650.37|653.17|650.77|653.17|650.77|652.77|650.37|0
1652961410000|2022-05-19 11:56:50|652.57|650.17|652.57|650.17|652.77|650.37|652.57|650.17|0
1652961420000|2022-05-19 11:57:00|652.77|650.37|654.37|651.97|654.37|651.97|652.77|650.37|0
1652961430000|2022-05-19 11:57:10|653.37|650.97|653.57|651.17|653.57|651.17|653.28|650.88|0
1652961440000|2022-05-19 11:57:20|653.17|650.77|653.37|650.97|653.97|651.57|653.17|650.77|0
1652961450000|2022-05-19 11:57:30|653.97|651.57|653.68|651.28|653.97|651.57|653.17|650.77|0
1652961460000|2022-05-19 11:57:40|653.88|651.48|654.17|651.77|654.17|651.77|653.88|651.48|0
1652961470000|2022-05-19 11:57:50|653.97|651.57|653.17|650.77|653.97|651.57|653.17|650.77|0
1652961480000|2022-05-19 11:58:00|652.77|650.37|653.17|650.77|653.17|650.77|652.77|650.37|0
1652961490000|2022-05-19 11:58:10|652.77|650.37|653.48|651.08|653.48|651.08|652.77|650.37|0
1652961500000|2022-05-19 11:58:20|653.57|651.17|653.17|650.77|653.57|651.17|653.17|650.77|0
1652961510000|2022-05-19 11:58:30|653.48|651.08|652.57|650.17|653.48|651.08|652.57|650.17|0
1652961520000|2022-05-19 11:58:40|651.77|649.37|651.77|649.37|651.77|649.37|651.38|648.98|0
1652961530000|2022-05-19 11:58:50|652.28|649.88|652.08|649.68|652.48|650.08|652.08|649.68|0
1652961540000|2022-05-19 11:59:00|651.37|648.97|651.37|648.97|651.57|649.17|651.37|648.97|0
1652961550000|2022-05-19 11:59:10|650.38|647.98|651.37|648.97|651.37|648.97|650.38|647.98|0
1652961560000|2022-05-19 11:59:20|651.08|648.68|651.48|649.08|651.48|649.08|651.08|648.68|0
1652961570000|2022-05-19 11:59:30|651.68|649.28|653.37|650.97|653.37|650.97|651.68|649.28|0
1652961580000|2022-05-19 11:59:40|653.97|651.57|654.37|651.97|654.37|651.97|653.88|651.48|0
1652961590000|2022-05-19 11:59:50|654.08|651.68|654.17|651.77|654.17|651.77|654.08|651.68|0
1652961600000|2022-05-19 12:00:00|653.97|651.57|654.17|651.77|654.37|651.97|653.57|651.17|0
1652961610000|2022-05-19 12:00:10|654.37|651.97|654.17|651.77|654.37|651.97|653.97|651.57|0
1652961620000|2022-05-19 12:00:20|654.28|651.88|654.77|652.37|654.77|652.37|654.28|651.88|0
1652961630000|2022-05-19 12:00:30|654.68|652.28|654.08|651.68|654.68|652.28|654.08|651.68|0
1652961640000|2022-05-19 12:00:40|654.37|651.97|653.97|651.57|654.37|651.97|653.77|651.37|0
1652961650000|2022-05-19 12:00:50|653.88|651.48|653.57|651.17|653.88|651.48|653.57|651.17|0
1652961660000|2022-05-19 12:01:00|653.68|651.28|653.77|651.37|653.77|651.37|653.37|650.97|0
1652961670000|2022-05-19 12:01:10|653.97|651.57|655.08|652.68|655.08|652.68|653.97|651.57|0
1652961680000|2022-05-19 12:01:20|655.17|652.77|655.57|653.17|655.57|653.17|654.77|652.37|0
1652961690000|2022-05-19 12:01:30|655.97|653.57|655.68|653.28|655.97|653.57|655.68|653.28|0
1652961700000|2022-05-19 12:01:40|655.48|653.08|654.97|652.57|655.48|653.08|654.97|652.57|0
1652961710000|2022-05-19 12:01:50|655.08|652.68|655.37|652.97|655.37|652.97|655.08|652.68|0
1652961720000|2022-05-19 12:02:00|655.17|652.77|655.48|653.08|655.48|653.08|655.17|652.77|0
1652961730000|2022-05-19 12:02:10|655.57|653.17|654.48|652.08|655.57|653.17|654.48|652.08|0
1652961740000|2022-05-19 12:02:20|654.57|652.17|654.77|652.37|654.77|652.37|654.57|652.17|0
1652961750000|2022-05-19 12:02:30|654.97|652.57|655.17|652.77|655.17|652.77|654.97|652.57|0
1652961760000|2022-05-19 12:02:40|655.37|652.97|655.77|653.37|655.77|653.37|655.37|652.97|0
1652961770000|2022-05-19 12:02:50|655.57|653.17|656.48|654.08|656.48|654.08|655.57|653.17|0
1652961780000|2022-05-19 12:03:00|656.38|653.98|657.18|654.78|657.18|654.78|656.38|653.98|0
1652961790000|2022-05-19 12:03:10|656.98|654.58|657.58|655.18|657.58|655.18|656.37|653.97|0
1652961800000|2022-05-19 12:03:20|657.78|655.38|657.98|655.58|657.98|655.58|657.78|655.38|0
1652961810000|2022-05-19 12:03:30|657.78|655.38|657.78|655.38|657.78|655.38|657.38|654.98|0
1652961820000|2022-05-19 12:03:40|657.98|655.58|657.78|655.38|657.98|655.58|657.78|655.38|0
1652961830000|2022-05-19 12:03:50|657.68|655.28|657.88|655.48|657.88|655.48|657.58|655.18|0
1652961840000|2022-05-19 12:04:00|658.18|655.78|657.78|655.38|658.18|655.78|657.78|655.38|0
1652961850000|2022-05-19 12:04:10|657.58|655.18|657.78|655.38|657.78|655.38|657.58|655.18|0
1652961860000|2022-05-19 12:04:20|657.68|655.28|657.78|655.38|657.78|655.38|657.58|655.18|0
1652961870000|2022-05-19 12:04:30|657.58|655.18|656.98|654.58|657.58|655.18|656.98|654.58|0
1652961880000|2022-05-19 12:04:40|657.38|654.98|657.38|654.98|657.78|655.38|657.38|654.98|0
1652961890000|2022-05-19 12:04:50|657.18|654.78|657.18|654.78|657.38|654.98|657.18|654.78|0
1652961900000|2022-05-19 12:05:00|657.38|654.98|657.18|654.78|657.58|655.18|657.18|654.78|0
1652961910000|2022-05-19 12:05:10|657.38|654.98|657.58|655.18|657.58|655.18|657.38|654.98|0
1652961920000|2022-05-19 12:05:20|657.98|655.58|657.78|655.38|657.98|655.58|657.78|655.38|0
1652961940000|2022-05-19 12:05:40|657.88|655.48|657.98|655.58|657.98|655.58|657.88|655.48|0
1652961950000|2022-05-19 12:05:50|657.78|655.38|657.98|655.58|657.98|655.58|657.78|655.38|0
1652961960000|2022-05-19 12:06:00|657.78|655.38|657.58|655.18|657.78|655.38|657.58|655.18|0
1652961970000|2022-05-19 12:06:10|657.38|654.98|657.18|654.78|657.58|655.18|657.18|654.78|0
1652961980000|2022-05-19 12:06:20|656.98|654.58|656.77|654.37|656.98|654.58|656.77|654.37|0
1652961990000|2022-05-19 12:06:30|657.18|654.78|656.98|654.58|657.38|654.98|656.98|654.58|0
1652962000000|2022-05-19 12:06:40|656.68|654.28|656.37|653.97|656.77|654.37|656.37|653.97|0
1652962010000|2022-05-19 12:06:50|656.17|653.77|656.37|653.97|656.57|654.17|656.17|653.77|0
1652962020000|2022-05-19 12:07:00|657.18|654.78|656.77|654.37|657.18|654.78|656.77|654.37|0
1652962030000|2022-05-19 12:07:10|656.57|654.17|657.58|655.18|657.58|655.18|656.57|654.17|0
1652962040000|2022-05-19 12:07:20|657.68|655.28|657.58|655.18|657.68|655.28|657.38|654.98|0
1652962050000|2022-05-19 12:07:30|657.38|654.98|657.58|655.18|657.58|655.18|657.38|654.98|0
1652962060000|2022-05-19 12:07:40|656.98|654.58|656.77|654.37|656.98|654.58|656.77|654.37|0
1652962070000|2022-05-19 12:07:50|656.68|654.28|656.48|654.08|656.68|654.28|656.48|654.08|0
1652962080000|2022-05-19 12:08:00|656.57|654.17|656.37|653.97|656.57|654.17|656.37|653.97|0
1652962090000|2022-05-19 12:08:10|656.57|654.17|656.37|653.97|656.57|654.17|656.17|653.77|0
1652962100000|2022-05-19 12:08:20|656.57|654.17|656.17|653.77|656.57|654.17|656.17|653.77|0
1652962110000|2022-05-19 12:08:30|656.37|653.97|655.97|653.57|656.37|653.97|655.97|653.57|0
1652962120000|2022-05-19 12:08:40|656.37|653.97|656.08|653.68|656.37|653.97|655.88|653.48|0
1652962130000|2022-05-19 12:08:50|656.28|653.88|656.37|653.97|656.37|653.97|656.28|653.88|0
1652962140000|2022-05-19 12:09:00|656.57|654.17|656.77|654.37|656.88|654.48|656.57|654.17|0
1652962150000|2022-05-19 12:09:10|656.37|653.97|656.97|654.57|657.18|654.78|656.37|653.97|0
1652962160000|2022-05-19 12:09:20|657.08|654.68|656.97|654.57|657.08|654.68|656.97|654.57|0
1652962170000|2022-05-19 12:09:30|656.77|654.37|657.08|654.68|657.08|654.68|656.77|654.37|0
1652962180000|2022-05-19 12:09:40|657.18|654.78|657.18|654.78|657.18|654.78|657.18|654.78|0
1652962190000|2022-05-19 12:09:50|657.38|654.98|657.58|655.18|657.68|655.28|657.38|654.98|0
1652962200000|2022-05-19 12:10:00|657.18|654.78|657.08|654.68|657.18|654.78|656.97|654.57|0
1652962210000|2022-05-19 12:10:10|656.97|654.57|656.97|654.57|657.17|654.77|656.88|654.48|0
1652962220000|2022-05-19 12:10:20|656.77|654.37|656.17|653.77|656.77|654.37|656.17|653.77|0
1652962230000|2022-05-19 12:10:30|656.28|653.88|655.97|653.57|656.28|653.88|655.97|653.57|0
1652962240000|2022-05-19 12:10:40|656.08|653.68|657.17|654.77|657.17|654.77|656.08|653.68|0
1652962250000|2022-05-19 12:10:50|656.97|654.57|656.68|654.28|656.97|654.57|656.68|654.28|0
1652962260000|2022-05-19 12:11:00|656.57|654.17|656.57|654.17|656.57|654.17|656.17|653.77|0
1652962270000|2022-05-19 12:11:10|657.08|654.68|657.38|654.98|657.38|654.98|657.08|654.68|0
1652962280000|2022-05-19 12:11:20|657.78|655.38|657.78|655.38|657.98|655.58|657.78|655.38|0
1652962290000|2022-05-19 12:11:30|657.88|655.48|657.88|655.48|657.98|655.58|657.68|655.28|0
1652962300000|2022-05-19 12:11:40|658.08|655.68|658.48|656.08|658.58|656.18|658.08|655.68|0
1652962310000|2022-05-19 12:11:50|658.38|655.98|658.38|655.98|658.48|656.08|658.38|655.98|0
1652962320000|2022-05-19 12:12:00|658.48|656.08|658.08|655.68|658.48|656.08|657.78|655.38|0
1652962330000|2022-05-19 12:12:10|658.18|655.78|657.98|655.58|658.18|655.78|657.98|655.58|0
1652962340000|2022-05-19 12:12:20|658.38|655.98|658.78|656.38|658.98|656.58|658.18|655.78|0
1652962350000|2022-05-19 12:12:30|659.18|656.78|658.18|655.78|659.18|656.78|658.18|655.78|0
1652962360000|2022-05-19 12:12:40|658.08|655.68|657.78|655.38|658.08|655.68|657.78|655.38|0
1652962370000|2022-05-19 12:12:50|657.98|655.58|658.38|655.98|658.38|655.98|657.88|655.48|0
1652962380000|2022-05-19 12:13:00|658.58|656.18|658.58|656.18|658.58|656.18|658.38|655.98|0
1652962390000|2022-05-19 12:13:10|658.48|656.08|658.28|655.88|658.48|656.08|658.28|655.88|0
1652962400000|2022-05-19 12:13:20|658.38|655.98|659.08|656.68|659.08|656.68|658.38|655.98|0
1652962410000|2022-05-19 12:13:30|658.98|656.58|659.38|656.98|659.38|656.98|658.98|656.58|0
1652962420000|2022-05-19 12:13:40|659.58|657.18|659.69|657.29|659.69|657.29|659.58|657.18|0
1652962430000|2022-05-19 12:13:50|659.78|657.38|659.69|657.29|659.78|657.38|659.38|656.98|0
1652962440000|2022-05-19 12:14:00|659.78|657.38|659.38|656.98|659.78|657.38|659.38|656.98|0
1652962450000|2022-05-19 12:14:10|659.29|656.89|659.49|657.09|659.49|657.09|659.29|656.89|0
1652962460000|2022-05-19 12:14:20|659.58|657.18|659.78|657.38|660.19|657.79|659.58|657.18|0
1652962470000|2022-05-19 12:14:30|660.29|657.89|660.49|658.09|660.49|658.09|660.29|657.89|0
1652962480000|2022-05-19 12:14:40|660.39|657.99|659.69|657.29|660.39|657.99|659.69|657.29|0
1652962490000|2022-05-19 12:14:50|660.18|657.78|660.18|657.78|660.39|657.99|660.18|657.78|0
1652962500000|2022-05-19 12:15:00|659.98|657.58|659.58|657.18|659.98|657.58|659.58|657.18|0
1652962510000|2022-05-19 12:15:10|659.89|657.49|660.49|658.09|661.09|658.69|659.89|657.49|0
1652962520000|2022-05-19 12:15:20|660.18|657.78|660.69|658.29|660.69|658.29|660.18|657.78|0
1652962530000|2022-05-19 12:15:30|660.79|658.39|660.99|658.59|661.19|658.79|660.79|658.39|0
1652962540000|2022-05-19 12:15:40|661.19|658.79|661.19|658.79|661.19|658.79|660.79|658.39|0
1652962550000|2022-05-19 12:15:50|661.99|659.59|661.9|659.5|661.99|659.59|661.9|659.5|0
1652962560000|2022-05-19 12:16:00|661.79|659.39|662.2|659.8|662.2|659.8|661.79|659.39|0
1652962570000|2022-05-19 12:16:10|661.99|659.59|661.99|659.59|662.2|659.8|661.99|659.59|0
1652962580000|2022-05-19 12:16:20|662.1|659.7|662.3|659.9|662.4|660|661.9|659.5|0
1652962590000|2022-05-19 12:16:30|662.2|659.8|662.4|660|662.4|660|662.2|659.8|0
1652962600000|2022-05-19 12:16:40|662.5|660.1|662.4|660|662.5|660.1|662.3|659.9|0
1652962610000|2022-05-19 12:16:50|662.3|659.9|662.2|659.8|662.3|659.9|662.2|659.8|0
1652962620000|2022-05-19 12:17:00|662.4|660|662.4|660|662.8|660.4|662.4|660|0
1652962630000|2022-05-19 12:17:10|662.2|659.8|661.39|658.99|662.2|659.8|661.39|658.99|0
1652962650000|2022-05-19 12:17:30|661.19|658.79|661.79|659.39|661.79|659.39|661.19|658.79|0
1652962660000|2022-05-19 12:17:40|661.39|658.99|661.59|659.19|661.7|659.3|661.39|658.99|0
1652962670000|2022-05-19 12:17:50|661.39|658.99|661.19|658.79|661.39|658.99|660.99|658.59|0
1652962680000|2022-05-19 12:18:00|660.89|658.49|660.79|658.39|660.89|658.49|660.79|658.39|0
1652962690000|2022-05-19 12:18:10|661.19|658.79|661.09|658.69|661.19|658.79|660.99|658.59|0
1652962700000|2022-05-19 12:18:20|661.19|658.79|660.99|658.59|661.19|658.79|660.89|658.49|0
1652962710000|2022-05-19 12:18:30|660.79|658.39|660.59|658.19|660.79|658.39|660.59|658.19|0
1652962720000|2022-05-19 12:18:40|660.99|658.59|660.79|658.39|660.99|658.59|660.79|658.39|0
1652962740000|2022-05-19 12:19:00|660.59|658.19|660.79|658.39|660.79|658.39|660.38|657.98|0
1652962750000|2022-05-19 12:19:10|660.59|658.19|660.59|658.19|660.59|658.19|660.38|657.98|0
1652962760000|2022-05-19 12:19:20|660.79|658.39|660.99|658.59|660.99|658.59|660.79|658.39|0
1652962770000|2022-05-19 12:19:30|661.19|658.79|661.59|659.19|661.59|659.19|661.19|658.79|0
1652962780000|2022-05-19 12:19:40|661.39|658.99|660.59|658.19|661.39|658.99|660.59|658.19|0
1652962790000|2022-05-19 12:19:50|660.38|657.98|660.38|657.98|660.79|658.39|660.38|657.98|0
1652962800000|2022-05-19 12:20:00|660.59|658.19|660.29|657.89|660.59|658.19|660.29|657.89|0
1652962810000|2022-05-19 12:20:10|660.18|657.78|659.58|657.18|660.18|657.78|659.38|656.98|0
1652962820000|2022-05-19 12:20:20|659.38|656.98|659.38|656.98|659.38|656.98|659.38|656.98|0
1652962830000|2022-05-19 12:20:30|659.58|657.18|659.38|656.98|659.58|657.18|659.18|656.78|0
1652962840000|2022-05-19 12:20:40|659.78|657.38|660.18|657.78|660.18|657.78|659.78|657.38|0
1652962850000|2022-05-19 12:20:50|660.38|657.98|660.18|657.78|660.38|657.98|660.18|657.78|0
1652962860000|2022-05-19 12:21:00|659.68|657.28|659.38|656.98|659.68|657.28|659.38|656.98|0
1652962870000|2022-05-19 12:21:10|659.58|657.18|659.58|657.18|659.78|657.38|659.58|657.18|0
1652962880000|2022-05-19 12:21:20|659.78|657.38|659.78|657.38|659.78|657.38|659.68|657.28|0
1652962890000|2022-05-19 12:21:30|659.58|657.18|659.98|657.58|659.98|657.58|659.58|657.18|0
1652962900000|2022-05-19 12:21:40|659.58|657.18|659.98|657.58|659.98|657.58|659.58|657.18|0
1652962910000|2022-05-19 12:21:50|660.38|657.98|660.79|658.39|660.79|658.39|660.18|657.78|0
1652962920000|2022-05-19 12:22:00|660.58|658.18|660.58|658.18|660.58|658.18|660.58|658.18|0
1652962930000|2022-05-19 12:22:10|660.38|657.98|660.79|658.39|660.79|658.39|660.38|657.98|0
1652962940000|2022-05-19 12:22:20|661.09|658.69|661.49|659.09|661.49|659.09|661.09|658.69|0
1652962950000|2022-05-19 12:22:30|661.59|659.19|661.09|658.69|661.59|659.19|661.09|658.69|0
1652962960000|2022-05-19 12:22:40|661.39|658.99|661.59|659.19|661.59|659.19|661.39|658.99|0
1652962970000|2022-05-19 12:22:50|661.79|659.39|661.9|659.5|661.9|659.5|661.59|659.19|0
1652962980000|2022-05-19 12:23:00|661.79|659.39|661.99|659.59|661.99|659.59|661.79|659.39|0
1652962990000|2022-05-19 12:23:10|661.79|659.39|661.99|659.59|661.99|659.59|661.79|659.39|0
1652963000000|2022-05-19 12:23:20|661.79|659.39|661.99|659.59|662.19|659.79|661.79|659.39|0
1652963010000|2022-05-19 12:23:30|662.1|659.7|661.9|659.5|662.1|659.7|661.79|659.39|0
1652963020000|2022-05-19 12:23:40|661.99|659.59|662.19|659.79|662.19|659.79|661.79|659.39|0
1652963030000|2022-05-19 12:23:50|662.39|659.99|662.39|659.99|662.39|659.99|662.19|659.79|0
1652963040000|2022-05-19 12:24:00|662.5|660.1|662.8|660.4|662.8|660.4|662.5|660.1|0
1652963050000|2022-05-19 12:24:10|663|660.6|663.8|661.4|664.01|661.61|663|660.6|0
1652963060000|2022-05-19 12:24:20|664.72|662.32|664.61|662.21|664.72|662.32|664.61|662.21|0
1652963070000|2022-05-19 12:24:30|664.81|662.41|664.41|662.01|664.81|662.41|664.01|661.61|0
1652963080000|2022-05-19 12:24:40|665.22|662.82|665.22|662.82|665.42|663.02|665.22|662.82|0
1652963090000|2022-05-19 12:24:50|665.42|663.02|665.82|663.42|665.82|663.42|665.42|663.02|0
1652963100000|2022-05-19 12:25:00|665.93|663.53|665.01|662.61|665.93|663.53|665.01|662.61|0
1652963110000|2022-05-19 12:25:10|664.61|662.21|664.41|662.01|664.61|662.21|664.31|661.91|0
1652963120000|2022-05-19 12:25:20|664.21|661.81|663.91|661.51|664.41|662.01|663.91|661.51|0
1652963130000|2022-05-19 12:25:30|664.21|661.81|664.31|661.91|664.31|661.91|664.01|661.61|0
1652963140000|2022-05-19 12:25:40|664.41|662.01|665.22|662.82|665.22|662.82|664.41|662.01|0
1652963150000|2022-05-19 12:25:50|664.81|662.41|664.81|662.41|665.01|662.61|664.81|662.41|0
1652963160000|2022-05-19 12:26:00|664.61|662.21|664.01|661.61|664.71|662.31|664.01|661.61|0
1652963170000|2022-05-19 12:26:10|664.21|661.81|664.21|661.81|664.31|661.91|664.21|661.81|0
1652963180000|2022-05-19 12:26:20|664.01|661.61|664.01|661.61|664.01|661.61|664.01|661.61|0
1652963190000|2022-05-19 12:26:30|663.8|661.4|663.51|661.11|663.8|661.4|663.4|661|0
1652963200000|2022-05-19 12:26:40|663.8|661.4|664.01|661.61|664.01|661.61|663.8|661.4|0
1652963210000|2022-05-19 12:26:50|664.11|661.71|664.21|661.81|664.21|661.81|664.11|661.71|0
1652963220000|2022-05-19 12:27:00|664.41|662.01|664.21|661.81|664.61|662.21|664.21|661.81|0
1652963230000|2022-05-19 12:27:10|664.51|662.11|664.41|662.01|664.61|662.21|664.41|662.01|0
1652963240000|2022-05-19 12:27:20|664.61|662.21|665.21|662.81|665.21|662.81|664.61|662.21|0
1652963250000|2022-05-19 12:27:30|665.62|663.22|665.82|663.42|666.63|664.23|665.62|663.22|0
1652963260000|2022-05-19 12:27:40|665.01|662.61|665.12|662.72|665.12|662.72|665.01|662.61|0
1652963270000|2022-05-19 12:27:50|664.81|662.41|664.11|661.71|664.81|662.41|664.11|661.71|0
1652963280000|2022-05-19 12:28:00|664.31|661.91|663.6|661.2|664.31|661.91|663.6|661.2|0
1652963290000|2022-05-19 12:28:10|663.71|661.31|664.31|661.91|664.31|661.91|663.71|661.31|0
1652963310000|2022-05-19 12:28:30|664.51|662.11|664.51|662.11|664.51|662.11|664.41|662.01|0
1652963320000|2022-05-19 12:28:40|665.01|662.61|665.01|662.61|665.01|662.61|665.01|662.61|0
1652963330000|2022-05-19 12:28:50|664.92|662.52|664.81|662.41|664.92|662.52|664.71|662.31|0
1652963340000|2022-05-19 12:29:00|664.51|662.11|664.31|661.91|664.51|662.11|664.31|661.91|0
1652963350000|2022-05-19 12:29:10|664.21|661.81|664.21|661.81|664.21|661.81|664.21|661.81|0
1652963360000|2022-05-19 12:29:20|664|661.6|664.11|661.71|664.51|662.11|664|661.6|0
1652963370000|2022-05-19 12:29:30|664|661.6|663.91|661.51|664|661.6|663.5|661.1|0
1652963380000|2022-05-19 12:29:40|663.8|661.4|663.5|661.1|664.31|661.91|663.5|661.1|0
1652963390000|2022-05-19 12:29:50|662.7|660.3|662.5|660.1|662.9|660.5|662.19|659.79|0
1652963400000|2022-05-19 12:30:00|662.39|659.99|660.78|658.38|662.39|659.99|660.49|658.09|0
1652963410000|2022-05-19 12:30:10|661.69|659.29|663.6|661.2|664.21|661.81|661.49|659.09|0
1652963420000|2022-05-19 12:30:20|662.7|660.3|664.71|662.31|664.71|662.31|662.7|660.3|0
1652963430000|2022-05-19 12:30:30|664.51|662.11|665.52|663.12|665.52|663.12|664.21|661.81|0
1652963440000|2022-05-19 12:30:40|665.42|663.02|665.42|663.02|665.72|663.32|665.42|663.02|0
1652963450000|2022-05-19 12:30:50|663.8|661.4|663.3|660.9|664.31|661.91|663.3|660.9|0
1652963460000|2022-05-19 12:31:00|663.6|661.2|664.81|662.41|664.92|662.52|663.6|661.2|0
1652963470000|2022-05-19 12:31:10|665.21|662.81|665.82|663.42|666.93|664.53|665.21|662.81|0
1652963480000|2022-05-19 12:31:20|665.32|662.92|665.42|663.02|666.22|663.82|665.32|662.92|0
1652963490000|2022-05-19 12:31:30|665.52|663.12|665.42|663.02|665.52|663.12|665.12|662.72|0
1652963500000|2022-05-19 12:31:40|665.62|663.22|666.42|664.02|666.42|664.02|665.52|663.12|0
1652963510000|2022-05-19 12:31:50|666.33|663.93|666.73|664.33|666.73|664.33|666.33|663.93|0
1652963520000|2022-05-19 12:32:00|666.63|664.23|666.73|664.33|666.83|664.43|666.63|664.23|0
1652963530000|2022-05-19 12:32:10|666.83|664.43|667.54|665.14|667.54|665.14|666.83|664.43|0
1652963540000|2022-05-19 12:32:20|667.74|665.34|668.04|665.64|668.65|666.25|667.74|665.34|0
1652963550000|2022-05-19 12:32:30|667.23|664.83|668.35|665.95|668.35|665.95|667.23|664.83|0
1652963560000|2022-05-19 12:32:40|668.04|665.64|667.23|664.83|668.24|665.84|667.23|664.83|0
1652963570000|2022-05-19 12:32:50|666.42|664.02|665.01|662.61|666.42|664.02|665.01|662.61|0
1652963580000|2022-05-19 12:33:00|665.41|663.01|666.13|663.73|666.13|663.73|665.41|663.01|0
1652963590000|2022-05-19 12:33:10|665.92|663.52|665.72|663.32|666.02|663.62|665.72|663.32|0
1652963600000|2022-05-19 12:33:20|667.23|664.83|666.22|663.82|667.43|665.03|666.22|663.82|0
1652963610000|2022-05-19 12:33:30|667.43|665.03|668.65|666.25|668.65|666.25|667.43|665.03|0
1652963620000|2022-05-19 12:33:40|668.44|666.04|668.35|665.95|668.44|666.04|667.84|665.44|0
1652963630000|2022-05-19 12:33:50|668.24|665.84|668.44|666.04|668.44|666.04|668.04|665.64|0
1652963640000|2022-05-19 12:34:00|668.55|666.15|668.55|666.15|668.55|666.15|668.35|665.95|0
1652963650000|2022-05-19 12:34:10|668.44|666.04|668.55|666.15|668.55|666.15|668.24|665.84|0
1652963660000|2022-05-19 12:34:20|668.24|665.84|668.04|665.64|668.24|665.84|668.04|665.64|0
1652963670000|2022-05-19 12:34:30|667.84|665.44|667.43|665.03|667.84|665.44|667.23|664.83|0
1652963680000|2022-05-19 12:34:40|667.84|665.44|668.24|665.84|668.24|665.84|667.84|665.44|0
1652963690000|2022-05-19 12:34:50|668.14|665.74|667.84|665.44|668.14|665.74|667.84|665.44|0
1652963700000|2022-05-19 12:35:00|667.63|665.23|667.43|665.03|667.63|665.23|667.43|665.03|0
1652963710000|2022-05-19 12:35:10|667.63|665.23|668.24|665.84|668.24|665.84|667.63|665.23|0
1652963720000|2022-05-19 12:35:20|667.74|665.34|668.65|666.25|668.65|666.25|667.74|665.34|0
1652963730000|2022-05-19 12:35:30|668.44|666.04|668.24|665.84|668.65|666.25|668.24|665.84|0
1652963740000|2022-05-19 12:35:40|668.35|665.95|668.44|666.04|668.65|666.25|668.35|665.95|0
1652963750000|2022-05-19 12:35:50|668.24|665.84|668.44|666.04|668.44|666.04|668.24|665.84|0
1652963760000|2022-05-19 12:36:00|668.24|665.84|667.23|664.83|668.24|665.84|667.23|664.83|0
1652963770000|2022-05-19 12:36:10|667.43|665.03|667.23|664.83|667.43|665.03|667.23|664.83|0
1652963780000|2022-05-19 12:36:20|666.22|663.82|664.91|662.51|666.22|663.82|664.81|662.41|0
1652963790000|2022-05-19 12:36:30|665.32|662.92|664.2|661.8|665.32|662.92|664.2|661.8|0
1652963800000|2022-05-19 12:36:40|664.31|661.91|664.2|661.8|664.31|661.91|664|661.6|0
1652963810000|2022-05-19 12:36:50|664|661.6|663.3|660.9|664|661.6|663.3|660.9|0
1652963820000|2022-05-19 12:37:00|662.79|660.39|664.41|662.01|664.41|662.01|662.79|660.39|0
1652963830000|2022-05-19 12:37:10|664.2|661.8|664.61|662.21|664.61|662.21|664|661.6|0
1652963840000|2022-05-19 12:37:20|664.81|662.41|665.01|662.61|665.01|662.61|664.41|662.01|0
1652963850000|2022-05-19 12:37:30|665.62|663.22|666.02|663.62|666.02|663.62|665.62|663.22|0
1652963860000|2022-05-19 12:37:40|666.22|663.82|666.62|664.22|666.62|664.22|666.02|663.62|0
1652963870000|2022-05-19 12:37:50|666.22|663.82|666.62|664.22|666.62|664.22|666.22|663.82|0
1652963880000|2022-05-19 12:38:00|667.03|664.63|667.23|664.83|667.23|664.83|667.03|664.63|0
1652963890000|2022-05-19 12:38:10|667.03|664.63|666.42|664.02|667.03|664.63|666.42|664.02|0
1652963900000|2022-05-19 12:38:20|666.62|664.22|667.23|664.83|667.23|664.83|666.62|664.22|0
1652963910000|2022-05-19 12:38:30|667.43|665.03|668.64|666.24|668.64|666.24|667.43|665.03|0
1652963920000|2022-05-19 12:38:40|668.85|666.45|667.63|665.23|668.85|666.45|667.63|665.23|0
1652963930000|2022-05-19 12:38:50|667.43|665.03|666.02|663.62|667.43|665.03|666.02|663.62|0
1652963940000|2022-05-19 12:39:00|666.22|663.82|667.03|664.63|667.03|664.63|666.22|663.82|0
1652963950000|2022-05-19 12:39:10|667.63|665.23|667.63|665.23|667.63|665.23|667.63|665.23|0
1652963960000|2022-05-19 12:39:20|668.24|665.84|668.64|666.24|668.64|666.24|668.24|665.84|0
1652963970000|2022-05-19 12:39:30|669.86|667.46|669.36|666.96|670.06|667.66|669.36|666.96|0
1652963980000|2022-05-19 12:39:40|669.56|667.16|670.06|667.66|670.06|667.66|669.36|666.96|0
1652963990000|2022-05-19 12:39:50|669.86|667.46|669.66|667.26|669.86|667.46|669.45|667.05|0
1652964000000|2022-05-19 12:40:00|669.45|667.05|669.45|667.05|669.45|667.05|669.25|666.85|0
1652964010000|2022-05-19 12:40:10|669.86|667.46|669.45|667.05|669.86|667.46|669.45|667.05|0
1652964020000|2022-05-19 12:40:20|669.86|667.46|669.45|667.05|669.86|667.46|669.45|667.05|0
1652964030000|2022-05-19 12:40:30|669.05|666.65|668.34|665.94|669.05|666.65|668.34|665.94|0
1652964040000|2022-05-19 12:40:40|668.24|665.84|668.85|666.45|668.85|666.45|668.04|665.64|0
1652964050000|2022-05-19 12:40:50|668.44|666.04|668.44|666.04|668.44|666.04|668.44|666.04|0
1652964060000|2022-05-19 12:41:00|668.85|666.45|668.44|666.04|669.05|666.65|668.44|666.04|0
1652964070000|2022-05-19 12:41:10|668.64|666.24|668.64|666.24|668.85|666.45|668.64|666.24|0
1652964080000|2022-05-19 12:41:20|668.85|666.45|668.95|666.55|668.95|666.55|668.64|666.24|0
1652964090000|2022-05-19 12:41:30|669.05|666.65|669.96|667.56|669.96|667.56|669.05|666.65|0
1652964100000|2022-05-19 12:41:40|670.06|667.66|670.06|667.66|670.06|667.66|669.65|667.25|0
1652964110000|2022-05-19 12:41:50|669.96|667.56|670.26|667.86|670.26|667.86|669.86|667.46|0
1652964120000|2022-05-19 12:42:00|670.06|667.66|670.87|668.47|670.87|668.47|670.06|667.66|0
1652964130000|2022-05-19 12:42:10|670.06|667.66|669.65|667.25|670.06|667.66|669.65|667.25|0
1652964140000|2022-05-19 12:42:20|669.86|667.46|670.06|667.66|670.26|667.86|669.86|667.46|0
1652964150000|2022-05-19 12:42:30|670.26|667.86|670.46|668.06|670.46|668.06|670.26|667.86|0
1652964160000|2022-05-19 12:42:40|670.06|667.66|670.46|668.06|670.46|668.06|669.86|667.46|0
1652964170000|2022-05-19 12:42:50|669.86|667.46|670.46|668.06|670.67|668.27|669.86|667.46|0
1652964180000|2022-05-19 12:43:00|670.06|667.66|668.44|666.04|670.06|667.66|668.24|665.84|0
1652964190000|2022-05-19 12:43:10|668.85|666.45|667.63|665.23|668.85|666.45|667.63|665.23|0
1652964200000|2022-05-19 12:43:20|667.83|665.43|667.63|665.23|667.83|665.43|667.63|665.23|0
1652964210000|2022-05-19 12:43:30|666.62|664.22|666.82|664.42|666.82|664.42|666.62|664.22|0
1652964220000|2022-05-19 12:43:40|666.42|664.02|667.03|664.63|667.23|664.83|666.42|664.02|0
1652964230000|2022-05-19 12:43:50|667.13|664.73|667.03|664.63|667.43|665.03|667.03|664.63|0
1652964240000|2022-05-19 12:44:00|666.53|664.13|666.42|664.02|666.82|664.42|666.42|664.02|0
1652964250000|2022-05-19 12:44:10|666.02|663.62|665.41|663.01|666.22|663.82|665.41|663.01|0
1652964260000|2022-05-19 12:44:20|665.82|663.42|666.62|664.22|666.62|664.22|665.82|663.42|0
1652964270000|2022-05-19 12:44:30|667.03|664.63|666.02|663.62|667.03|664.63|665.41|663.01|0
1652964280000|2022-05-19 12:44:40|665.82|663.42|665.41|663.01|665.82|663.42|665.01|662.61|0
1652964290000|2022-05-19 12:44:50|665.61|663.21|665.82|663.42|665.82|663.42|665.61|663.21|0
1652964300000|2022-05-19 12:45:00|666.12|663.72|665.31|662.91|666.12|663.72|665.31|662.91|0
1652964310000|2022-05-19 12:45:10|665.21|662.81|665.01|662.61|665.41|663.01|665.01|662.61|0
1652964320000|2022-05-19 12:45:20|664.51|662.11|664.6|662.2|664.6|662.2|664.31|661.91|0
1652964330000|2022-05-19 12:45:30|665.21|662.81|665.21|662.81|665.21|662.81|664.91|662.51|0
1652964350000|2022-05-19 12:45:50|665.31|662.91|666.62|664.22|666.62|664.22|665.31|662.91|0
1652964360000|2022-05-19 12:46:00|666.22|663.82|665.81|663.41|666.22|663.82|665.81|663.41|0
1652964370000|2022-05-19 12:46:10|666.02|663.62|666.22|663.82|666.22|663.82|666.02|663.62|0
1652964380000|2022-05-19 12:46:20|666.02|663.62|666.02|663.62|666.02|663.62|665.81|663.41|0
1652964390000|2022-05-19 12:46:30|665.61|663.21|666.22|663.82|666.22|663.82|665.41|663.01|0
1652964400000|2022-05-19 12:46:40|666.12|663.72|666.02|663.62|666.22|663.82|666.02|663.62|0
1652964410000|2022-05-19 12:46:50|666.22|663.82|666.42|664.02|666.42|664.02|666.02|663.62|0
1652964420000|2022-05-19 12:47:00|666.53|664.13|666.62|664.22|666.62|664.22|666.42|664.02|0
1652964430000|2022-05-19 12:47:10|665.01|662.61|664.6|662.2|665.01|662.61|664.6|662.2|0
1652964440000|2022-05-19 12:47:20|664.4|662|665.01|662.61|665.01|662.61|664.31|661.91|0
1652964450000|2022-05-19 12:47:30|664.91|662.51|665.11|662.71|665.11|662.71|664.91|662.51|0
1652964460000|2022-05-19 12:47:40|664.91|662.51|664.2|661.8|664.91|662.51|664|661.6|0
1652964470000|2022-05-19 12:47:50|663.7|661.3|663.4|661|663.7|661.3|663.19|660.79|0
1652964480000|2022-05-19 12:48:00|663.3|660.9|663.1|660.7|663.6|661.2|663.1|660.7|0
1652964490000|2022-05-19 12:48:10|663.4|661|664.2|661.8|664.2|661.8|663.4|661|0
1652964500000|2022-05-19 12:48:20|664.4|662|664.1|661.7|664.4|662|664.1|661.7|0
1652964510000|2022-05-19 12:48:30|663.6|661.2|664.2|661.8|664.2|661.8|663.6|661.2|0
1652964520000|2022-05-19 12:48:40|664.6|662.2|664.2|661.8|664.6|662.2|664.2|661.8|0
1652964530000|2022-05-19 12:48:50|664.4|662|664.81|662.41|664.81|662.41|664.4|662|0
1652964540000|2022-05-19 12:49:00|664.4|662|664.4|662|664.4|662|664.2|661.8|0
1652964550000|2022-05-19 12:49:10|665.21|662.81|665.41|663.01|665.41|663.01|665.21|662.81|0
1652964560000|2022-05-19 12:49:20|665.21|662.81|664.6|662.2|665.31|662.91|664.6|662.2|0
1652964570000|2022-05-19 12:49:30|664.51|662.11|664.2|661.8|664.51|662.11|664.2|661.8|0
1652964580000|2022-05-19 12:49:40|664.1|661.7|664.6|662.2|664.6|662.2|664.1|661.7|0
1652964590000|2022-05-19 12:49:50|664.71|662.31|663.8|661.4|664.71|662.31|663.8|661.4|0
1652964600000|2022-05-19 12:50:00|664.2|661.8|664|661.6|664.2|661.8|663.8|661.4|0
1652964610000|2022-05-19 12:50:10|664.51|662.11|664.6|662.2|664.6|662.2|664.51|662.11|0
1652964620000|2022-05-19 12:50:20|664.81|662.41|664.91|662.51|665.01|662.61|664.81|662.41|0
1652964630000|2022-05-19 12:50:30|665.01|662.61|664|661.6|665.01|662.61|664|661.6|0
1652964640000|2022-05-19 12:50:40|663.6|661.2|664|661.6|664|661.6|663.6|661.2|0
1652964650000|2022-05-19 12:50:50|663.8|661.4|663.19|660.79|663.8|661.4|663.19|660.79|0
1652964660000|2022-05-19 12:51:00|662.99|660.59|663.39|660.99|663.39|660.99|662.99|660.59|0
1652964670000|2022-05-19 12:51:10|663.19|660.79|663.39|660.99|663.6|661.2|663.19|660.79|0
1652964680000|2022-05-19 12:51:20|663.19|660.79|663.19|660.79|663.39|660.99|663.19|660.79|0
1652964690000|2022-05-19 12:51:30|663.39|660.99|663.6|661.2|663.6|661.2|663.39|660.99|0
1652964700000|2022-05-19 12:51:40|663.8|661.4|664.1|661.7|664.1|661.7|663.8|661.4|0
1652964710000|2022-05-19 12:51:50|664|661.6|663.8|661.4|664.2|661.8|663.8|661.4|0
1652964720000|2022-05-19 12:52:00|663.7|661.3|663.19|660.79|663.7|661.3|663.1|660.7|0
1652964730000|2022-05-19 12:52:10|663.8|661.4|663.7|661.3|664|661.6|663.6|661.2|0
1652964740000|2022-05-19 12:52:20|663.6|661.2|663.6|661.2|663.6|661.2|662.99|660.59|0
1652964750000|2022-05-19 12:52:30|663.19|660.79|662.19|659.79|663.19|660.79|662.19|659.79|0
1652964760000|2022-05-19 12:52:40|662.59|660.19|662.59|660.19|662.59|660.19|662.39|659.99|0
1652964770000|2022-05-19 12:52:50|662.89|660.49|663.19|660.79|663.39|660.99|662.89|660.49|0
1652964780000|2022-05-19 12:53:00|663.3|660.9|663.5|661.1|663.5|661.1|663.19|660.79|0
1652964790000|2022-05-19 12:53:10|663.8|661.4|663.6|661.2|664|661.6|663.6|661.2|0
1652964800000|2022-05-19 12:53:20|663.3|660.9|663.1|660.7|663.3|660.9|662.79|660.39|0
1652964810000|2022-05-19 12:53:30|662.99|660.59|662.79|660.39|662.99|660.59|662.59|660.19|0
1652964820000|2022-05-19 12:53:40|662.59|660.19|662.89|660.49|662.89|660.49|662.39|659.99|0
1652964830000|2022-05-19 12:53:50|663.39|660.99|663.19|660.79|663.39|660.99|663.19|660.79|0
1652964840000|2022-05-19 12:54:00|663.59|661.19|663.59|661.19|663.59|661.19|663.39|660.99|0
1652964850000|2022-05-19 12:54:10|663.8|661.4|663.59|661.19|663.8|661.4|663.59|661.19|0
1652964860000|2022-05-19 12:54:20|664|661.6|664.4|662|664.4|662|664|661.6|0
1652964870000|2022-05-19 12:54:30|664.6|662.2|664.8|662.4|664.8|662.4|664.6|662.2|0
1652964880000|2022-05-19 12:54:40|664.4|662|664.2|661.8|664.6|662.2|664.2|661.8|0
1652964890000|2022-05-19 12:54:50|664.4|662|664.8|662.4|664.8|662.4|664.2|661.8|0
1652964900000|2022-05-19 12:55:00|664.6|662.2|663.59|661.19|664.6|662.2|663.59|661.19|0
1652964910000|2022-05-19 12:55:10|664.2|661.8|664.6|662.2|664.6|662.2|664.2|661.8|0
1652964920000|2022-05-19 12:55:20|664.51|662.11|664.8|662.4|664.8|662.4|664.51|662.11|0
1652964930000|2022-05-19 12:55:30|664.6|662.2|665.01|662.61|665.01|662.61|664.6|662.2|0
1652964940000|2022-05-19 12:55:40|664.8|662.4|665.41|663.01|665.41|663.01|664.8|662.4|0
1652964950000|2022-05-19 12:55:50|665.51|663.11|665.41|663.01|665.51|663.11|665.41|663.01|0
1652964960000|2022-05-19 12:56:00|664.8|662.4|664.4|662|664.91|662.51|664.4|662|0
1652964970000|2022-05-19 12:56:10|664.6|662.2|664.51|662.11|664.6|662.2|664.51|662.11|0
1652964980000|2022-05-19 12:56:20|664.6|662.2|664.2|661.8|664.6|662.2|664.2|661.8|0
1652964990000|2022-05-19 12:56:30|664|661.6|663.8|661.4|664|661.6|663.59|661.19|0
1652965000000|2022-05-19 12:56:40|664|661.6|663.59|661.19|664|661.6|663.39|660.99|0
1652965010000|2022-05-19 12:56:50|663.19|660.79|663.19|660.79|663.39|660.99|663.19|660.79|0
1652965020000|2022-05-19 12:57:00|662.79|660.39|662.39|659.99|662.79|660.39|661.98|659.58|0
1652965030000|2022-05-19 12:57:10|662.49|660.09|662.09|659.69|662.49|660.09|662.09|659.69|0
1652965040000|2022-05-19 12:57:20|662.39|659.99|662.18|659.78|662.39|659.99|661.89|659.49|0
1652965050000|2022-05-19 12:57:30|662.39|659.99|662.18|659.78|662.39|659.99|662.18|659.78|0
1652965060000|2022-05-19 12:57:40|662.09|659.69|661.98|659.58|662.18|659.78|661.98|659.58|0
1652965070000|2022-05-19 12:57:50|661.58|659.18|661.58|659.18|661.58|659.18|661.38|658.98|0
1652965080000|2022-05-19 12:58:00|661.98|659.58|662.79|660.39|662.79|660.39|661.98|659.58|0
1652965090000|2022-05-19 12:58:10|661.98|659.58|662.39|659.99|662.39|659.99|661.98|659.58|0
1652965100000|2022-05-19 12:58:20|662.18|659.78|662.59|660.19|662.59|660.19|661.98|659.58|0
1652965110000|2022-05-19 12:58:30|662.39|659.99|662.99|660.59|662.99|660.59|662.39|659.99|0
1652965120000|2022-05-19 12:58:40|663.19|660.79|663.8|661.4|663.8|661.4|663.09|660.69|0
1652965130000|2022-05-19 12:58:50|663.7|661.3|663.19|660.79|663.8|661.4|663.19|660.79|0
1652965140000|2022-05-19 12:59:00|663.39|660.99|663.19|660.79|663.39|660.99|663.19|660.79|0
1652965150000|2022-05-19 12:59:10|663.09|660.69|662.79|660.39|663.09|660.69|662.79|660.39|0
1652965160000|2022-05-19 12:59:20|662.69|660.29|662.99|660.59|662.99|660.59|662.69|660.29|0
1652965170000|2022-05-19 12:59:30|663.59|661.19|664.6|662.2|664.6|662.2|663.59|661.19|0
1652965180000|2022-05-19 12:59:40|664.8|662.4|666.21|663.81|666.21|663.81|664.8|662.4|0
1652965190000|2022-05-19 12:59:50|666.42|664.02|666.82|664.42|666.82|664.42|666.21|663.81|0
1652965200000|2022-05-19 13:00:00|667.02|664.62|667.23|664.83|667.23|664.83|666.52|664.12|0
1652965210000|2022-05-19 13:00:10|666.82|664.42|665.31|662.91|666.82|664.42|665.31|662.91|0
1652965220000|2022-05-19 13:00:20|665.61|663.21|665.2|662.8|665.61|663.21|665.2|662.8|0
1652965230000|2022-05-19 13:00:30|664.8|662.4|664.91|662.51|664.91|662.51|664.6|662.2|0
1652965240000|2022-05-19 13:00:40|664.7|662.3|662.17|659.77|664.7|662.3|662.17|659.77|0
1652965250000|2022-05-19 13:00:50|662.38|659.98|662.89|660.49|662.89|660.49|662.38|659.98|0
1652965260000|2022-05-19 13:01:00|662.78|660.38|662.78|660.38|662.78|660.38|662.58|660.18|0
1652965270000|2022-05-19 13:01:10|662.38|659.98|662.26|659.86|662.66|660.26|662.26|659.86|0
1652965280000|2022-05-19 13:01:20|662.54|660.14|662.54|660.14|662.74|660.34|662.54|660.14|0
1652965290000|2022-05-19 13:01:30|662.33|659.93|662.54|660.14|662.54|660.14|662.33|659.93|0
1652965300000|2022-05-19 13:01:40|662.74|660.34|662.94|660.54|662.94|660.54|662.74|660.34|0
1652965310000|2022-05-19 13:01:50|663.14|660.74|663.95|661.55|663.95|661.55|663.14|660.74|0
1652965320000|2022-05-19 13:02:00|663.75|661.35|663.75|661.35|663.95|661.55|663.65|661.25|0
1652965330000|2022-05-19 13:02:10|663.55|661.15|663.35|660.95|663.55|661.15|663.35|660.95|0
1652965340000|2022-05-19 13:02:20|663.95|661.55|663.75|661.35|663.95|661.55|663.75|661.35|0
1652965350000|2022-05-19 13:02:30|663.95|661.55|663.55|661.15|663.95|661.55|663.55|661.15|0
1652965360000|2022-05-19 13:02:40|663.75|661.35|663.55|661.15|663.75|661.35|663.35|660.95|0
1652965370000|2022-05-19 13:02:50|663.45|661.05|663.35|660.95|663.55|661.15|663.35|660.95|0
1652965380000|2022-05-19 13:03:00|663.65|661.25|662.74|660.34|663.65|661.25|662.74|660.34|0
1652965390000|2022-05-19 13:03:10|662.44|660.04|663.14|660.74|663.14|660.74|662.44|660.04|0
1652965400000|2022-05-19 13:03:20|662.94|660.54|662.54|660.14|662.94|660.54|662.54|660.14|0
1652965410000|2022-05-19 13:03:30|662.94|660.54|663.55|661.15|663.55|661.15|662.94|660.54|0
1652965420000|2022-05-19 13:03:40|663.35|660.95|663.35|660.95|663.55|661.15|663.35|660.95|0
1652965430000|2022-05-19 13:03:50|663.55|661.15|664.16|661.76|664.16|661.76|663.55|661.15|0
1652965440000|2022-05-19 13:04:00|663.35|660.95|662.94|660.54|663.35|660.95|662.94|660.54|0
1652965450000|2022-05-19 13:04:10|662.74|660.34|663.35|660.95|663.45|661.05|662.74|660.34|0
1652965460000|2022-05-19 13:04:20|663.75|661.35|663.14|660.74|663.75|661.35|663.14|660.74|0
1652965470000|2022-05-19 13:04:30|663.55|661.15|663.55|661.15|663.75|661.35|663.55|661.15|0
1652965480000|2022-05-19 13:04:40|663.14|660.74|663.14|660.74|663.14|660.74|663.14|660.74|0
1652965490000|2022-05-19 13:04:50|663.45|661.05|663.35|660.95|663.45|661.05|663.25|660.85|0
1652965500000|2022-05-19 13:05:00|663.25|660.85|662.84|660.44|663.25|660.85|662.74|660.34|0
1652965510000|2022-05-19 13:05:10|662.54|660.14|662.64|660.24|663.35|660.95|662.54|660.14|0
1652965520000|2022-05-19 13:05:20|662.74|660.34|662.33|659.93|662.94|660.54|662.33|659.93|0
1652965530000|2022-05-19 13:05:30|662.54|660.14|662.94|660.54|662.94|660.54|662.13|659.73|0
1652965540000|2022-05-19 13:05:40|663.14|660.74|662.74|660.34|663.14|660.74|662.74|660.34|0
1652965550000|2022-05-19 13:05:50|663.14|660.74|662.74|660.34|663.14|660.74|662.74|660.34|0
1652965560000|2022-05-19 13:06:00|662.13|659.73|662.54|660.14|662.54|660.14|662.13|659.73|0
1652965570000|2022-05-19 13:06:10|662.13|659.73|662.33|659.93|662.33|659.93|662.13|659.73|0
1652965580000|2022-05-19 13:06:20|661.73|659.33|661.12|658.72|661.73|659.33|661.12|658.72|0
1652965590000|2022-05-19 13:06:30|659.71|657.31|658.7|656.3|659.71|657.31|658.7|656.3|0
1652965600000|2022-05-19 13:06:40|659.3|656.9|660.51|658.11|660.51|658.11|659.3|656.9|0
1652965610000|2022-05-19 13:06:50|660.72|658.32|660.72|658.32|660.72|658.32|660.31|657.91|0
1652965620000|2022-05-19 13:07:00|660.31|657.91|659.71|657.31|660.31|657.91|659.71|657.31|0
1652965630000|2022-05-19 13:07:10|659.3|656.9|659.3|656.9|659.3|656.9|658.7|656.3|0
1652965640000|2022-05-19 13:07:20|659.71|657.31|659.71|657.31|660.11|657.71|659.71|657.31|0
1652965650000|2022-05-19 13:07:30|659.91|657.51|659.5|657.1|659.91|657.51|659.5|657.1|0
1652965660000|2022-05-19 13:07:40|659.3|656.9|659.5|657.1|659.5|657.1|659.3|656.9|0
1652965670000|2022-05-19 13:07:50|659.3|656.9|658.6|656.2|659.3|656.9|658.6|656.2|0
1652965680000|2022-05-19 13:08:00|658.29|655.89|659.1|656.7|659.1|656.7|658.29|655.89|0
1652965690000|2022-05-19 13:08:10|658.7|656.3|658.7|656.3|659.1|656.7|658.7|656.3|0
1652965700000|2022-05-19 13:08:20|658.9|656.5|658.7|656.3|658.9|656.5|658.7|656.3|0
1652965710000|2022-05-19 13:08:30|658.9|656.5|658.7|656.3|659.1|656.7|658.7|656.3|0
1652965720000|2022-05-19 13:08:40|659.1|656.7|659.1|656.7|659.3|656.9|659.1|656.7|0
1652965730000|2022-05-19 13:08:50|658.9|656.5|658.9|656.5|658.9|656.5|658.49|656.09|0
1652965740000|2022-05-19 13:09:00|658.8|656.4|658.7|656.3|658.8|656.4|658.49|656.09|0
1652965750000|2022-05-19 13:09:10|659.1|656.7|659.5|657.1|659.5|657.1|659.1|656.7|0
1652965760000|2022-05-19 13:09:20|659.3|656.9|658.7|656.3|659.3|656.9|658.49|656.09|0
1652965770000|2022-05-19 13:09:30|658.49|656.09|658.49|656.09|658.49|656.09|658.49|656.09|0
1652965780000|2022-05-19 13:09:40|658.9|656.5|659.3|656.9|659.3|656.9|658.9|656.5|0
1652965790000|2022-05-19 13:09:50|659.5|657.1|659.1|656.7|659.5|657.1|659.1|656.7|0
1652965800000|2022-05-19 13:10:00|658.9|656.5|658.09|655.69|658.9|656.5|658.09|655.69|0
1652965810000|2022-05-19 13:10:10|657.89|655.49|658.09|655.69|658.29|655.89|657.89|655.49|0
1652965820000|2022-05-19 13:10:20|658.49|656.09|658.69|656.29|658.69|656.29|658.49|656.09|0
1652965830000|2022-05-19 13:10:30|658.29|655.89|657.69|655.29|658.29|655.89|657.69|655.29|0
1652965840000|2022-05-19 13:10:40|657.89|655.49|657.48|655.08|657.89|655.49|657.48|655.08|0
1652965850000|2022-05-19 13:10:50|657.89|655.49|658.09|655.69|658.29|655.89|657.89|655.49|0
1652965860000|2022-05-19 13:11:00|658.49|656.09|658.19|655.79|658.49|656.09|658.19|655.79|0
1652965870000|2022-05-19 13:11:10|658.09|655.69|657.69|655.29|658.09|655.69|657.69|655.29|0
1652965880000|2022-05-19 13:11:20|657.48|655.08|657.48|655.08|657.69|655.29|657.48|655.08|0
1652965890000|2022-05-19 13:11:30|657.08|654.68|657.08|654.68|657.28|654.88|657.08|654.68|0
1652965900000|2022-05-19 13:11:40|657.28|654.88|656.88|654.48|657.28|654.88|656.88|654.48|0
1652965910000|2022-05-19 13:11:50|656.78|654.38|655.87|653.47|656.78|654.38|655.87|653.47|0
1652965920000|2022-05-19 13:12:00|656.27|653.87|655.98|653.58|656.27|653.87|655.98|653.58|0
1652965930000|2022-05-19 13:12:10|655.27|652.87|654.97|652.57|655.27|652.87|654.97|652.57|0
1652965940000|2022-05-19 13:12:20|655.07|652.67|654.46|652.06|655.07|652.67|654.46|652.06|0
1652965950000|2022-05-19 13:12:30|654.66|652.26|654.57|652.17|654.66|652.26|654.46|652.06|0
1652965960000|2022-05-19 13:12:40|654.66|652.26|653.86|651.46|654.66|652.26|653.86|651.46|0
1652965970000|2022-05-19 13:12:50|653.66|651.26|653.46|651.06|653.86|651.46|653.36|650.96|0
1652965980000|2022-05-19 13:13:00|653.66|651.26|653.46|651.06|653.66|651.26|653.46|651.06|0
1652965990000|2022-05-19 13:13:10|653.05|650.65|654.46|652.06|654.46|652.06|653.05|650.65|0
1652966000000|2022-05-19 13:13:20|654.06|651.66|652.45|650.05|654.06|651.66|652.45|650.05|0
1652966010000|2022-05-19 13:13:30|652.25|649.85|652.25|649.85|652.45|650.05|652.05|649.65|0
1652966020000|2022-05-19 13:13:40|652.05|649.65|652.85|650.45|652.85|650.45|652.05|649.65|0
1652966030000|2022-05-19 13:13:50|652.45|650.05|652.45|650.05|652.45|650.05|652.45|650.05|0
1652966040000|2022-05-19 13:14:00|652.65|650.25|652.85|650.45|652.85|650.45|652.65|650.25|0
1652966050000|2022-05-19 13:14:10|652.65|650.25|653.05|650.65|653.05|650.65|652.65|650.25|0
1652966060000|2022-05-19 13:14:20|652.85|650.45|652.76|650.36|652.85|650.45|652.76|650.36|0
1652966070000|2022-05-19 13:14:30|652.65|650.25|653.66|651.26|653.66|651.26|652.65|650.25|0
1652966080000|2022-05-19 13:14:40|653.86|651.46|653.86|651.46|654.46|652.06|653.86|651.46|0
1652966090000|2022-05-19 13:14:50|654.06|651.66|654.66|652.26|654.66|652.26|654.06|651.66|0
1652966100000|2022-05-19 13:15:00|654.46|652.06|654.26|651.86|654.46|652.06|654.06|651.66|0
1652966110000|2022-05-19 13:15:10|654.46|652.06|655.07|652.67|655.07|652.67|654.46|652.06|0
1652966120000|2022-05-19 13:15:20|654.86|652.46|655.07|652.67|655.07|652.67|654.86|652.46|0
1652966130000|2022-05-19 13:15:30|655.27|652.87|655.87|653.47|655.87|653.47|655.27|652.87|0
1652966140000|2022-05-19 13:15:40|656.07|653.67|656.18|653.78|656.27|653.87|656.07|653.67|0
1652966150000|2022-05-19 13:15:50|656.27|653.87|656.48|654.08|656.48|654.08|656.27|653.87|0
1652966160000|2022-05-19 13:16:00|656.68|654.28|656.48|654.08|656.68|654.28|656.48|654.08|0
1652966170000|2022-05-19 13:16:10|655.77|653.37|656.07|653.67|656.07|653.67|655.67|653.27|0
1652966180000|2022-05-19 13:16:20|655.87|653.47|656.88|654.48|656.88|654.48|655.87|653.47|0
1652966190000|2022-05-19 13:16:30|657.08|654.68|657.08|654.68|657.28|654.88|656.98|654.58|0
1652966200000|2022-05-19 13:16:40|656.88|654.48|656.88|654.48|656.88|654.48|656.47|654.07|0
1652966210000|2022-05-19 13:16:50|657.28|654.88|656.88|654.48|657.68|655.28|656.88|654.48|0
1652966220000|2022-05-19 13:17:00|656.98|654.58|656.47|654.07|656.98|654.58|656.47|654.07|0
1652966230000|2022-05-19 13:17:10|656.58|654.18|656.47|654.07|656.68|654.28|656.47|654.07|0
1652966240000|2022-05-19 13:17:20|656.27|653.87|656.27|653.87|656.27|653.87|656.07|653.67|0
1652966250000|2022-05-19 13:17:30|657.08|654.68|656.68|654.28|657.08|654.68|656.68|654.28|0
1652966260000|2022-05-19 13:17:40|656.27|653.87|656.07|653.67|656.27|653.87|656.07|653.67|0
1652966270000|2022-05-19 13:17:50|656.27|653.87|656.27|653.87|656.47|654.07|656.07|653.67|0
1652966280000|2022-05-19 13:18:00|656.07|653.67|655.87|653.47|656.27|653.87|655.87|653.47|0
1652966290000|2022-05-19 13:18:10|656.27|653.87|656.18|653.78|656.27|653.87|656.07|653.67|0
1652966300000|2022-05-19 13:18:20|656.27|653.87|655.67|653.27|656.27|653.87|655.67|653.27|0
1652966310000|2022-05-19 13:18:30|655.47|653.07|654.86|652.46|655.47|653.07|654.86|652.46|0
1652966320000|2022-05-19 13:18:40|655.06|652.66|654.86|652.46|655.06|652.66|654.77|652.37|0
1652966330000|2022-05-19 13:18:50|655.06|652.66|655.06|652.66|655.27|652.87|655.06|652.66|0
1652966340000|2022-05-19 13:19:00|655.37|652.97|655.67|653.27|655.87|653.47|655.37|652.97|0
1652966350000|2022-05-19 13:19:10|656.18|653.78|656.07|653.67|656.18|653.78|656.07|653.67|0
1652966360000|2022-05-19 13:19:20|656.27|653.87|656.07|653.67|656.27|653.87|656.07|653.67|0
1652966370000|2022-05-19 13:19:30|656.27|653.87|656.47|654.07|656.47|654.07|656.27|653.87|0
1652966380000|2022-05-19 13:19:40|656.58|654.18|656.88|654.48|657.28|654.88|656.58|654.18|0
1652966390000|2022-05-19 13:19:50|657.08|654.68|656.27|653.87|657.08|654.68|655.87|653.47|0
1652966400000|2022-05-19 13:20:00|656.07|653.67|655.17|652.77|656.27|653.87|655.17|652.77|0
1652966410000|2022-05-19 13:20:10|655.06|652.66|654.66|652.26|655.06|652.66|654.66|652.26|0
1652966420000|2022-05-19 13:20:20|655.06|652.66|654.86|652.46|655.06|652.66|654.86|652.46|0
1652966430000|2022-05-19 13:20:30|654.77|652.37|654.46|652.06|654.86|652.46|654.46|652.06|0
1652966440000|2022-05-19 13:20:40|654.66|652.26|653.86|651.46|654.66|652.26|653.86|651.46|0
1652966450000|2022-05-19 13:20:50|654.06|651.66|653.25|650.85|654.06|651.66|653.25|650.85|0
1652966460000|2022-05-19 13:21:00|652.85|650.45|653.56|651.16|653.56|651.16|652.85|650.45|0
1652966470000|2022-05-19 13:21:10|653.45|651.05|653.86|651.46|653.86|651.46|653.45|651.05|0
1652966480000|2022-05-19 13:21:20|653.76|651.36|653.56|651.16|653.76|651.36|653.25|650.85|0
1652966490000|2022-05-19 13:21:30|653.66|651.26|654.26|651.86|654.46|652.06|653.66|651.26|0
1652966500000|2022-05-19 13:21:40|654.06|651.66|654.36|651.96|654.36|651.96|654.06|651.66|0
1652966510000|2022-05-19 13:21:50|654.46|652.06|654.06|651.66|654.66|652.26|654.06|651.66|0
1652966520000|2022-05-19 13:22:00|654.46|652.06|654.06|651.66|654.66|652.26|654.06|651.66|0
1652966530000|2022-05-19 13:22:10|654.26|651.86|654.36|651.96|654.46|652.06|654.26|651.86|0
1652966540000|2022-05-19 13:22:20|654.26|651.86|655.47|653.07|655.47|653.07|654.26|651.86|0
1652966550000|2022-05-19 13:22:30|654.86|652.46|655.06|652.66|655.06|652.66|654.86|652.46|0
1652966560000|2022-05-19 13:22:40|655.26|652.86|655.67|653.27|655.67|653.27|655.26|652.86|0
1652966570000|2022-05-19 13:22:50|655.87|653.47|657.08|654.68|657.08|654.68|655.87|653.47|0
1652966580000|2022-05-19 13:23:00|657.28|654.88|657.08|654.68|657.28|654.88|657.08|654.68|0
1652966590000|2022-05-19 13:23:10|656.98|654.58|656.27|653.87|656.98|654.58|656.27|653.87|0
1652966600000|2022-05-19 13:23:20|656.07|653.67|656.88|654.48|656.88|654.48|656.07|653.67|0
1652966610000|2022-05-19 13:23:30|657.08|654.68|657.68|655.28|657.68|655.28|657.08|654.68|0
1652966620000|2022-05-19 13:23:40|657.88|655.48|657.68|655.28|658.09|655.69|657.68|655.28|0
1652966630000|2022-05-19 13:23:50|657.48|655.08|658.49|656.09|658.49|656.09|657.48|655.08|0
1652966640000|2022-05-19 13:24:00|658.29|655.89|657.88|655.48|658.29|655.89|657.88|655.48|0
1652966650000|2022-05-19 13:24:10|658.09|655.69|657.28|654.88|658.09|655.69|657.28|654.88|0
1652966660000|2022-05-19 13:24:20|657.68|655.28|657.38|654.98|657.68|655.28|657.38|654.98|0
1652966670000|2022-05-19 13:24:30|657.48|655.08|657.48|655.08|657.88|655.48|657.48|655.08|0
1652966680000|2022-05-19 13:24:40|657.28|654.88|657.38|654.98|657.38|654.98|657.28|654.88|0
1652966690000|2022-05-19 13:24:50|657.68|655.28|658.89|656.49|658.89|656.49|657.68|655.28|0
1652966700000|2022-05-19 13:25:00|659.4|657|658.89|656.49|659.4|657|658.89|656.49|0
1652966710000|2022-05-19 13:25:10|659.09|656.69|659.5|657.1|659.5|657.1|659.09|656.69|0
1652966720000|2022-05-19 13:25:20|658.89|656.49|658.49|656.09|659.09|656.69|658.49|656.09|0
1652966730000|2022-05-19 13:25:30|658.29|655.89|658.49|656.09|658.69|656.29|658.29|655.89|0
1652966740000|2022-05-19 13:25:40|658.69|656.29|657.08|654.68|658.69|656.29|657.08|654.68|0
1652966750000|2022-05-19 13:25:50|657.88|655.48|657.38|654.98|658.09|655.69|657.38|654.98|0
1652966760000|2022-05-19 13:26:00|657.48|655.08|657.08|654.68|657.48|655.08|656.98|654.58|0
1652966770000|2022-05-19 13:26:10|657.48|655.08|657.88|655.48|658.09|655.69|657.48|655.08|0
1652966780000|2022-05-19 13:26:20|658.09|655.69|658.09|655.69|658.39|655.99|657.88|655.48|0
1652966790000|2022-05-19 13:26:30|657.88|655.48|658.09|655.69|658.09|655.69|657.88|655.48|0
1652966800000|2022-05-19 13:26:40|657.99|655.59|657.99|655.59|657.99|655.59|657.99|655.59|0
1652966810000|2022-05-19 13:26:50|658.09|655.69|657.38|654.98|658.09|655.69|657.08|654.68|0
1652966820000|2022-05-19 13:27:00|657.08|654.68|656.67|654.27|657.08|654.68|656.67|654.27|0
1652966830000|2022-05-19 13:27:10|656.47|654.07|656.67|654.27|656.67|654.27|656.47|654.07|0
1652966840000|2022-05-19 13:27:20|656.88|654.48|656.47|654.07|657.28|654.88|656.47|654.07|0
1652966850000|2022-05-19 13:27:30|656.88|654.48|656.88|654.48|657.08|654.68|656.88|654.48|0
1652966860000|2022-05-19 13:27:40|656.78|654.38|657.08|654.68|657.28|654.88|656.78|654.38|0
1652966870000|2022-05-19 13:27:50|656.67|654.27|656.67|654.27|656.67|654.27|656.47|654.07|0
1652966880000|2022-05-19 13:28:00|656.47|654.07|656.07|653.67|656.47|654.07|655.67|653.27|0
1652966890000|2022-05-19 13:28:10|655.87|653.47|655.87|653.47|655.87|653.47|655.67|653.27|0
1652966900000|2022-05-19 13:28:20|656.07|653.67|655.37|652.97|656.07|653.67|655.37|652.97|0
1652966910000|2022-05-19 13:28:30|655.67|653.27|656.87|654.47|656.87|654.47|655.67|653.27|0
1652966920000|2022-05-19 13:28:40|656.27|653.87|655.67|653.27|656.27|653.87|655.67|653.27|0
1652966930000|2022-05-19 13:28:50|656.07|653.67|655.87|653.47|656.07|653.67|655.67|653.27|0
1652966940000|2022-05-19 13:29:00|655.57|653.17|655.67|653.27|655.77|653.37|655.57|653.17|0
1652966950000|2022-05-19 13:29:10|655.57|653.17|655.67|653.27|655.67|653.27|655.57|653.17|0
1652966960000|2022-05-19 13:29:20|655.77|653.37|656.07|653.67|656.27|653.87|655.77|653.37|0
1652966970000|2022-05-19 13:29:30|656.17|653.77|656.87|654.47|656.87|654.47|656.17|653.77|0
1652966980000|2022-05-19 13:29:40|657.08|654.68|657.28|654.88|657.28|654.88|657.08|654.68|0
1652966990000|2022-05-19 13:29:50|657.88|655.48|658.08|655.68|658.49|656.09|657.88|655.48|0
1652967000000|2022-05-19 13:30:00|656.87|654.47|656.67|654.27|657.88|655.48|656.67|654.27|0
1652967010000|2022-05-19 13:30:10|655.26|652.86|657.88|655.48|658.08|655.68|655.26|652.86|0
1652967020000|2022-05-19 13:30:20|658.69|656.29|656.07|653.67|658.69|656.29|656.07|653.67|0
1652967030000|2022-05-19 13:30:30|656.87|654.47|655.46|653.06|656.87|654.47|655.46|653.06|0
1652967040000|2022-05-19 13:30:40|656.27|653.87|655.26|652.86|656.67|654.27|655.26|652.86|0
1652967050000|2022-05-19 13:30:50|655.37|652.97|654.66|652.26|655.37|652.97|654.66|652.26|0
1652967060000|2022-05-19 13:31:00|653.45|651.05|652.45|650.05|653.45|651.05|652.04|649.64|0
1652967070000|2022-05-19 13:31:10|653.85|651.45|653.25|650.85|653.85|651.45|653.25|650.85|0
1652967080000|2022-05-19 13:31:20|652.45|650.05|652.65|650.25|652.65|650.25|652.25|649.85|0
1652967090000|2022-05-19 13:31:30|653.45|651.05|653.45|651.05|654.05|651.65|653.45|651.05|0
1652967100000|2022-05-19 13:31:40|652.95|650.55|651.24|648.84|652.95|650.55|651.24|648.84|0
1652967110000|2022-05-19 13:31:50|650.84|648.44|649.84|647.44|651.04|648.64|649.84|647.44|0
1652967120000|2022-05-19 13:32:00|649.64|647.24|648.03|645.63|649.64|647.24|648.03|645.63|0
1652967130000|2022-05-19 13:32:10|647.23|644.83|646.34|643.94|647.23|644.83|646.34|643.94|0
1652967140000|2022-05-19 13:32:20|646.03|643.63|647.83|645.43|647.83|645.43|645.83|643.43|0
1652967150000|2022-05-19 13:32:30|648.23|645.83|649.44|647.04|649.44|647.04|648.23|645.83|0
1652967160000|2022-05-19 13:32:40|650.44|648.04|649.84|647.44|650.44|648.04|649.14|646.74|0
1652967170000|2022-05-19 13:32:50|649.23|646.83|648.63|646.23|649.23|646.83|648.63|646.23|0
1652967180000|2022-05-19 13:33:00|648.43|646.03|647.63|645.23|648.83|646.43|647.63|645.23|0
1652967190000|2022-05-19 13:33:10|647.03|644.63|646.03|643.63|647.43|645.03|646.03|643.63|0
1652967200000|2022-05-19 13:33:20|646.23|643.83|646.23|643.83|646.43|644.03|646.03|643.63|0
1652967210000|2022-05-19 13:33:30|645.74|643.34|644.94|642.54|646.63|644.23|644.94|642.54|0
1652967220000|2022-05-19 13:33:40|643.03|640.63|642.04|639.64|643.03|640.63|642.04|639.64|0
1652967230000|2022-05-19 13:33:50|643.03|640.63|642.83|640.43|643.03|640.63|642.83|640.43|0
1652967240000|2022-05-19 13:34:00|642.64|640.24|641.64|639.24|643.23|640.83|641.64|639.24|0
1652967250000|2022-05-19 13:34:10|643.23|640.83|644.43|642.03|644.54|642.14|643.23|640.83|0
1652967260000|2022-05-19 13:34:20|644.63|642.23|645.43|643.03|645.63|643.23|644.43|642.03|0
1652967270000|2022-05-19 13:34:30|644.83|642.43|643.83|641.43|644.83|642.43|643.83|641.43|0
1652967280000|2022-05-19 13:34:40|643.34|640.94|644.63|642.23|644.63|642.23|643.34|640.94|0
1652967290000|2022-05-19 13:34:50|644.23|641.83|644.43|642.03|645.03|642.63|644.23|641.83|0
1652967300000|2022-05-19 13:35:00|642.64|640.24|643.43|641.03|643.43|641.03|642.64|640.24|0
1652967310000|2022-05-19 13:35:10|643.63|641.23|645.83|643.43|645.83|643.43|643.63|641.23|0
1652967320000|2022-05-19 13:35:20|646.13|643.73|645.33|642.93|646.13|643.73|645.33|642.93|0
1652967330000|2022-05-19 13:35:30|644.23|641.83|643.03|640.63|644.23|641.83|642.83|640.43|0
1652967340000|2022-05-19 13:35:40|642.44|640.04|643.03|640.63|643.03|640.63|642.44|640.04|0
1652967350000|2022-05-19 13:35:50|643.56|641.16|642.67|640.27|643.75|641.35|642.17|639.77|0
1652967360000|2022-05-19 13:36:00|641.47|639.07|637.49|635.09|641.47|639.07|637.49|635.09|0
1652967370000|2022-05-19 13:36:10|636.49|634.09|637.88|635.48|637.88|635.48|636.49|634.09|0
1652967380000|2022-05-19 13:36:20|638.08|635.68|637.09|634.69|638.48|636.08|637.09|634.69|0
1652967390000|2022-05-19 13:36:30|636.69|634.29|636.69|634.29|637.29|634.89|636.29|633.89|0
1652967400000|2022-05-19 13:36:40|636.89|634.49|637.88|635.48|637.88|635.48|636.89|634.49|0
1652967410000|2022-05-19 13:36:50|636.69|634.29|636.49|634.09|636.89|634.49|636.29|633.89|0
1652967420000|2022-05-19 13:37:00|637.69|635.29|637.29|634.89|638.19|635.79|637.29|634.89|0
1652967430000|2022-05-19 13:37:10|636.1|633.7|634.11|631.71|636.1|633.7|634.11|631.71|0
1652967440000|2022-05-19 13:37:20|634.31|631.91|632.92|630.52|634.9|632.5|632.92|630.52|0
1652967450000|2022-05-19 13:37:30|633.91|631.51|633.52|631.12|635.1|632.7|633.52|631.12|0
1652967460000|2022-05-19 13:37:40|633.12|630.72|633.52|631.12|633.52|631.12|632.72|630.32|0
1652967470000|2022-05-19 13:37:50|633.91|631.51|632.33|629.93|634.51|632.11|632.33|629.93|0
1652967480000|2022-05-19 13:38:00|632.92|630.52|633.52|631.12|633.52|631.12|632.13|629.73|0
1652967490000|2022-05-19 13:38:10|634.11|631.71|635.1|632.7|635.1|632.7|633.52|631.12|0
1652967500000|2022-05-19 13:38:20|636.29|633.89|638.08|635.68|638.08|635.68|636.29|633.89|0
1652967510000|2022-05-19 13:38:30|637.29|634.89|639.08|636.68|639.08|636.68|637.29|634.89|0
1652967520000|2022-05-19 13:38:40|639.78|637.38|641.47|639.07|641.47|639.07|639.78|637.38|0
1652967530000|2022-05-19 13:38:50|640.27|637.87|640.87|638.47|640.87|638.47|640.27|637.87|0
1652967540000|2022-05-19 13:39:00|641.07|638.67|639.78|637.38|641.67|639.27|639.78|637.38|0
1652967550000|2022-05-19 13:39:10|639.68|637.28|642.07|639.67|642.07|639.67|639.68|637.28|0
1652967560000|2022-05-19 13:39:20|641.77|639.37|641.27|638.87|641.87|639.47|641.27|638.87|0
1652967570000|2022-05-19 13:39:30|640.87|638.47|641.67|639.27|642.37|639.97|640.87|638.47|0
1652967580000|2022-05-19 13:39:40|640.87|638.47|639.67|637.27|640.87|638.47|639.67|637.27|0
1652967590000|2022-05-19 13:39:50|639.48|637.08|638.68|636.28|639.48|637.08|638.68|636.28|0
1652967600000|2022-05-19 13:40:00|638.88|636.48|637.79|635.39|638.88|636.48|637.79|635.39|0
1652967610000|2022-05-19 13:40:10|636.89|634.49|637.88|635.48|637.88|635.48|636.89|634.49|0
1652967620000|2022-05-19 13:40:20|638.08|635.68|637.68|635.28|638.08|635.68|637.68|635.28|0
1652967630000|2022-05-19 13:40:30|637.99|635.59|638.88|636.48|639.67|637.27|637.99|635.59|0
1652967640000|2022-05-19 13:40:40|639.48|637.08|638.28|635.88|639.67|637.27|638.28|635.88|0
1652967650000|2022-05-19 13:40:50|638.58|636.18|637.68|635.28|638.58|636.18|637.49|635.09|0
1652967660000|2022-05-19 13:41:00|637.49|635.09|640.07|637.67|640.07|637.67|637.49|635.09|0
1652967670000|2022-05-19 13:41:10|639.87|637.47|638.28|635.88|640.47|638.07|638.28|635.88|0
1652967680000|2022-05-19 13:41:20|638.48|636.08|639.87|637.47|639.87|637.47|638.48|636.08|0
1652967690000|2022-05-19 13:41:30|641.47|639.07|641.07|638.67|641.47|639.07|640.67|638.27|0
1652967700000|2022-05-19 13:41:40|641.47|639.07|641.67|639.27|643.26|640.86|641.47|639.07|0
1652967710000|2022-05-19 13:41:50|641.27|638.87|640.87|638.47|641.27|638.87|640.47|638.07|0
1652967720000|2022-05-19 13:42:00|640.07|637.67|641.87|639.47|641.87|639.47|640.07|637.67|0
1652967730000|2022-05-19 13:42:10|641.07|638.67|641.07|638.67|641.77|639.37|641.07|638.67|0
1652967740000|2022-05-19 13:42:20|641.47|639.07|642.47|640.07|643.17|640.77|641.47|639.07|0
1652967750000|2022-05-19 13:42:30|642.07|639.67|643.06|640.66|643.26|640.86|642.07|639.67|0
1652967760000|2022-05-19 13:42:40|641.67|639.27|642.86|640.46|642.86|640.46|641.67|639.27|0
1652967770000|2022-05-19 13:42:50|642.47|640.07|644.46|642.06|644.46|642.06|642.47|640.07|0
1652967780000|2022-05-19 13:43:00|643.26|640.86|645.26|642.86|645.26|642.86|643.26|640.86|0
1652967790000|2022-05-19 13:43:10|645.86|643.46|646.86|644.46|646.86|644.46|645.66|643.26|0
1652967800000|2022-05-19 13:43:20|646.66|644.26|646.86|644.46|646.86|644.46|645.66|643.26|0
1652967810000|2022-05-19 13:43:30|647.06|644.66|648.26|645.86|648.26|645.86|647.06|644.66|0
1652967820000|2022-05-19 13:43:40|647.06|644.66|648.67|646.27|648.67|646.27|647.06|644.66|0
1652967830000|2022-05-19 13:43:50|649.97|647.57|650.58|648.18|650.87|648.47|649.97|647.57|0
1652967840000|2022-05-19 13:44:00|649.27|646.87|648.57|646.17|649.27|646.87|648.26|645.86|0
1652967850000|2022-05-19 13:44:10|648.26|645.86|648.67|646.27|648.87|646.47|648.06|645.66|0
1652967860000|2022-05-19 13:44:20|648.46|646.06|650.67|648.27|650.67|648.27|648.46|646.06|0
1652967870000|2022-05-19 13:44:30|650.47|648.07|651.78|649.38|651.88|649.48|650.47|648.07|0
1652967880000|2022-05-19 13:44:40|653.08|650.68|652.88|650.48|653.08|650.68|652.68|650.28|0
1652967890000|2022-05-19 13:44:50|654.09|651.69|653.28|650.88|654.09|651.69|653.28|650.88|0
1652967900000|2022-05-19 13:45:00|652.68|650.28|653.08|650.68|653.08|650.68|652.48|650.08|0
1652967910000|2022-05-19 13:45:10|653.89|651.49|655|652.6|655|652.6|653.89|651.49|0
1652967920000|2022-05-19 13:45:20|654.39|651.99|654.89|652.49|654.89|652.49|653.48|651.08|0
1652967930000|2022-05-19 13:45:30|655.1|652.7|654.49|652.09|655.1|652.7|654.49|652.09|0
1652967940000|2022-05-19 13:45:40|654.09|651.69|653.69|651.29|654.49|652.09|653.69|651.29|0
1652967950000|2022-05-19 13:45:50|653.89|651.49|655.9|653.5|655.9|653.5|653.89|651.49|0
1652967960000|2022-05-19 13:46:00|656.91|654.51|658.52|656.12|658.52|656.12|656.91|654.51|0
1652967970000|2022-05-19 13:46:10|658.22|655.82|657.11|654.71|658.22|655.82|657.11|654.71|0
1652967980000|2022-05-19 13:46:20|655.3|652.9|656.91|654.51|656.91|654.51|655.3|652.9|0
1652967990000|2022-05-19 13:46:30|657.51|655.11|657.72|655.32|657.72|655.32|656.91|654.51|0
1652968000000|2022-05-19 13:46:40|657.51|655.11|656.91|654.51|657.51|655.11|656.71|654.31|0
1652968010000|2022-05-19 13:46:50|657.11|654.71|658.12|655.72|658.12|655.72|656.91|654.51|0
1652968020000|2022-05-19 13:47:00|658.72|656.32|660.14|657.74|660.14|657.74|658.72|656.32|0
1652968030000|2022-05-19 13:47:10|661.55|659.15|661.96|659.56|662.36|659.96|661.55|659.15|0
1652968040000|2022-05-19 13:47:20|661.76|659.36|663.38|660.98|663.38|660.98|661.76|659.36|0
1652968050000|2022-05-19 13:47:30|664.19|661.79|663.98|661.58|664.39|661.99|663.98|661.58|0
1652968060000|2022-05-19 13:47:40|664.19|661.79|663.78|661.38|664.19|661.79|663.78|661.38|0
1652968070000|2022-05-19 13:47:50|663.98|661.58|663.98|661.58|663.98|661.58|663.57|661.17|0
1652968080000|2022-05-19 13:48:00|664.59|662.19|664.59|662.19|664.59|662.19|663.78|661.38|0
1652968090000|2022-05-19 13:48:10|663.57|661.17|663.57|661.17|663.88|661.48|663.37|660.97|0
1652968100000|2022-05-19 13:48:20|663.17|660.77|664.59|662.19|664.59|662.19|663.17|660.77|0
1652968110000|2022-05-19 13:48:30|665.4|663|666|663.6|666.41|664.01|665.4|663|0
1652968120000|2022-05-19 13:48:40|666.61|664.21|665.04|662.64|666.61|664.21|663.64|661.24|0
1652968130000|2022-05-19 13:48:50|664.83|662.43|664.22|661.82|665.44|663.04|664.02|661.62|0
1652968140000|2022-05-19 13:49:00|665.23|662.83|666.04|663.64|666.04|663.64|665.23|662.83|0
1652968150000|2022-05-19 13:49:10|665.84|663.44|666.45|664.05|666.45|664.05|665.64|663.24|0
1652968160000|2022-05-19 13:49:20|667.46|665.06|667.46|665.06|668.07|665.67|667.46|665.06|0
1652968170000|2022-05-19 13:49:30|666.45|664.05|665.84|663.44|666.45|664.05|665.84|663.44|0
1652968180000|2022-05-19 13:49:40|667.26|664.86|667.26|664.86|667.67|665.27|667.06|664.66|0
1652968190000|2022-05-19 13:49:50|667.06|664.66|666.25|663.85|667.06|664.66|666.25|663.85|0
1652968200000|2022-05-19 13:50:00|666.65|664.25|665.64|663.24|666.85|664.45|665.64|663.24|0
1652968210000|2022-05-19 13:50:10|664.42|662.02|666.65|664.25|666.65|664.25|664.42|662.02|0
1652968220000|2022-05-19 13:50:20|667.26|664.86|668.68|666.28|668.68|666.28|667.26|664.86|0
1652968230000|2022-05-19 13:50:30|668.88|666.48|669.7|667.3|669.7|667.3|668.88|666.48|0
1652968240000|2022-05-19 13:50:40|668.27|665.87|668.27|665.87|669.29|666.89|668.27|665.87|0
1652968250000|2022-05-19 13:50:50|668.88|666.48|668.27|665.87|668.88|666.48|668.27|665.87|0
1652968260000|2022-05-19 13:51:00|666.85|664.45|666.85|664.45|667.26|664.86|666.45|664.05|0
1652968270000|2022-05-19 13:51:10|667.26|664.86|667.67|665.27|667.77|665.37|667.06|664.66|0
1652968280000|2022-05-19 13:51:20|667.87|665.47|668.88|666.48|668.88|666.48|667.26|664.86|0
1652968290000|2022-05-19 13:51:30|668.48|666.08|668.68|666.28|668.68|666.28|668.48|666.08|0
1652968300000|2022-05-19 13:51:40|668.27|665.87|666.65|664.25|668.27|665.87|666.65|664.25|0
1652968310000|2022-05-19 13:51:50|666.04|663.64|665.44|663.04|666.04|663.64|665.44|663.04|0
1652968320000|2022-05-19 13:52:00|664.42|662.02|664.02|661.62|665.03|662.63|664.02|661.62|0
1652968330000|2022-05-19 13:52:10|664.22|661.82|665.44|663.04|665.44|663.04|664.22|661.82|0
1652968340000|2022-05-19 13:52:20|665.84|663.44|665.54|663.14|665.84|663.44|665.54|663.14|0
1652968350000|2022-05-19 13:52:30|666.04|663.64|665.14|662.74|666.04|663.64|664.83|662.43|0
1652968360000|2022-05-19 13:52:40|665.64|663.24|666.04|663.64|666.04|663.64|665.03|662.63|0
1652968370000|2022-05-19 13:52:50|667.26|664.86|668.48|666.08|668.48|666.08|667.26|664.86|0
1652968380000|2022-05-19 13:53:00|667.26|664.86|666.85|664.45|667.26|664.86|666.65|664.25|0
1652968390000|2022-05-19 13:53:10|666.25|663.85|667.46|665.06|667.46|665.06|666.25|663.85|0
1652968400000|2022-05-19 13:53:20|667.87|665.47|668.88|666.48|668.88|666.48|667.87|665.47|0
1652968410000|2022-05-19 13:53:30|668.27|665.87|667.87|665.47|668.68|666.28|667.87|665.47|0
1652968420000|2022-05-19 13:53:40|668.38|665.98|667.87|665.47|669.29|666.89|667.87|665.47|0
1652968430000|2022-05-19 13:53:50|668.67|666.27|669.27|666.87|669.27|666.87|668.67|666.27|0
1652968440000|2022-05-19 13:54:00|668.26|665.86|669.27|666.87|669.27|666.87|667.45|665.05|0
1652968450000|2022-05-19 13:54:10|668.46|666.06|666.04|663.64|668.46|666.06|666.04|663.64|0
1652968460000|2022-05-19 13:54:20|666.24|663.84|663.62|661.22|666.24|663.84|663.62|661.22|0
1652968470000|2022-05-19 13:54:30|663.82|661.42|661.51|659.11|663.82|661.42|661.51|659.11|0
1652968480000|2022-05-19 13:54:40|662.01|659.61|661.8|659.4|662.61|660.21|661.8|659.4|0
1652968490000|2022-05-19 13:54:50|662.01|659.61|662.61|660.21|662.61|660.21|662.01|659.61|0
1652968500000|2022-05-19 13:55:00|663.01|660.61|659.39|656.99|663.01|660.61|659.39|656.99|0
1652968510000|2022-05-19 13:55:10|659.99|657.59|662.01|659.61|662.01|659.61|659.99|657.59|0
1652968520000|2022-05-19 13:55:20|660.9|658.5|660.8|658.4|661.2|658.8|660.19|657.79|0
1652968530000|2022-05-19 13:55:30|660.19|657.79|659.79|657.39|660.5|658.1|659.79|657.39|0
1652968540000|2022-05-19 13:55:40|660.19|657.79|660.6|658.2|660.6|658.2|660.19|657.79|0
1652968550000|2022-05-19 13:55:50|659.19|656.79|657.58|655.18|659.19|656.79|657.58|655.18|0
1652968560000|2022-05-19 13:56:00|656.38|653.98|654.38|651.98|656.38|653.98|654.38|651.98|0
1652968570000|2022-05-19 13:56:10|654.98|652.58|654.98|652.58|654.98|652.58|654.38|651.98|0
1652968580000|2022-05-19 13:56:20|654.78|652.38|655.58|653.18|655.58|653.18|654.78|652.38|0
1652968590000|2022-05-19 13:56:30|655.78|653.38|656.98|654.58|656.98|654.58|655.78|653.38|0
1652968600000|2022-05-19 13:56:40|656.38|653.98|654.78|652.38|656.38|653.98|654.78|652.38|0
1652968610000|2022-05-19 13:56:50|655.18|652.78|654.78|652.38|655.38|652.98|654.78|652.38|0
1652968620000|2022-05-19 13:57:00|653.57|651.17|651.97|649.57|653.57|651.17|651.97|649.57|0
1652968630000|2022-05-19 13:57:10|651.37|648.97|651.57|649.17|651.57|649.17|651.37|648.97|0
1652968640000|2022-05-19 13:57:20|651.77|649.37|653.57|651.17|653.57|651.17|651.77|649.37|0
1652968650000|2022-05-19 13:57:30|654.17|651.77|654.78|652.38|654.78|652.38|654.17|651.77|0
1652968660000|2022-05-19 13:57:40|655.38|652.98|655.38|652.98|655.38|652.98|655.38|652.98|0
1652968670000|2022-05-19 13:57:50|655.58|653.18|655.98|653.58|655.98|653.58|655.58|653.18|0
1652968680000|2022-05-19 13:58:00|656.58|654.18|658.39|655.99|658.39|655.99|656.28|653.88|0
1652968690000|2022-05-19 13:58:10|658.79|656.39|659.19|656.79|659.19|656.79|657.69|655.29|0
1652968700000|2022-05-19 13:58:20|660.19|657.79|661.8|659.4|661.8|659.4|660.19|657.79|0
1652968710000|2022-05-19 13:58:30|661.2|658.8|662|659.6|663.01|660.61|661.2|658.8|0
1652968720000|2022-05-19 13:58:40|661.8|659.4|660.39|657.99|661.8|659.4|660.39|657.99|0
1652968730000|2022-05-19 13:58:50|659.79|657.39|663.01|660.61|663.01|660.61|659.79|657.39|0
1652968740000|2022-05-19 13:59:00|661.4|659|662.21|659.81|662.21|659.81|661.4|659|0
1652968750000|2022-05-19 13:59:10|662.81|660.41|661.8|659.4|662.81|660.41|661.71|659.31|0
1652968760000|2022-05-19 13:59:20|662|659.6|662.21|659.81|662.21|659.81|662|659.6|0
1652968770000|2022-05-19 13:59:30|662|659.6|662.41|660.01|662.81|660.41|662|659.6|0
1652968780000|2022-05-19 13:59:40|662.91|660.51|661.4|659|662.91|660.51|661.4|659|0
1652968790000|2022-05-19 13:59:50|661|658.6|661.4|659|661.4|659|660.3|657.9|0
1652968800000|2022-05-19 14:00:00|660.1|657.7|661.8|659.4|661.8|659.4|659.29|656.89|0
1652968810000|2022-05-19 14:00:10|661.2|658.8|659.79|657.39|661.2|658.8|659.49|657.09|0
1652968820000|2022-05-19 14:00:20|659.39|656.99|655.98|653.58|659.39|656.99|655.98|653.58|0
1652968830000|2022-05-19 14:00:30|655.48|653.08|653.37|650.97|655.48|653.08|653.37|650.97|0
1652968840000|2022-05-19 14:00:40|654.37|651.97|654.68|652.28|654.68|652.28|653.17|650.77|0
1652968850000|2022-05-19 14:00:50|653.97|651.57|653.48|651.08|653.97|651.57|652.97|650.57|0
1652968860000|2022-05-19 14:01:00|651.77|649.37|652.08|649.68|652.08|649.68|650.77|648.37|0
1652968870000|2022-05-19 14:01:10|652.57|650.17|652.97|650.57|652.97|650.57|651.97|649.57|0
1652968880000|2022-05-19 14:01:20|651.77|649.37|651.97|649.57|651.97|649.57|650.97|648.57|0
1652968890000|2022-05-19 14:01:30|650.48|648.08|647.49|645.09|650.48|648.08|647.49|645.09|0
1652968900000|2022-05-19 14:01:40|647.89|645.49|648.38|645.98|648.38|645.98|647.89|645.49|0
1652968910000|2022-05-19 14:01:50|647.69|645.29|646.19|643.79|647.69|645.29|646.19|643.79|0
1652968920000|2022-05-19 14:02:00|645.39|642.99|645.99|643.59|645.99|643.59|645.39|642.99|0
1652968930000|2022-05-19 14:02:10|645|642.6|643.21|640.81|645|642.6|643.21|640.81|0
1652968940000|2022-05-19 14:02:20|642.21|639.81|641.42|639.02|642.21|639.81|641.42|639.02|0
1652968950000|2022-05-19 14:02:30|642.21|639.81|644.6|642.2|644.6|642.2|642.21|639.81|0
1652968960000|2022-05-19 14:02:40|645.39|642.99|644.4|642|645.39|642.99|644.4|642|0
1652968970000|2022-05-19 14:02:50|643.41|641.01|643.21|640.81|643.6|641.2|643.21|640.81|0
1652968980000|2022-05-19 14:03:00|640.48|638.08|641.36|638.96|641.76|639.36|640.48|638.08|0
1652968990000|2022-05-19 14:03:10|641.26|638.86|639.27|636.87|641.26|638.86|639.07|636.67|0
1652969000000|2022-05-19 14:03:20|640.07|637.67|638.47|636.07|640.07|637.67|638.47|636.07|0
1652969010000|2022-05-19 14:03:30|637.88|635.48|638.18|635.78|638.47|636.07|637.88|635.48|0
1652969020000|2022-05-19 14:03:40|638.28|635.88|639.07|636.67|639.07|636.67|638.08|635.68|0
1652969030000|2022-05-19 14:03:50|639.27|636.87|639.47|637.07|639.47|637.07|639.07|636.67|0
1652969040000|2022-05-19 14:04:00|638.08|635.68|638.27|635.87|638.27|635.87|637.88|635.48|0
1652969050000|2022-05-19 14:04:10|637.98|635.58|640.27|637.87|640.27|637.87|637.98|635.58|0
1652969060000|2022-05-19 14:04:20|640.86|638.46|639.67|637.27|640.86|638.46|639.67|637.27|0
1652969070000|2022-05-19 14:04:30|639.47|637.07|639.67|637.27|639.67|637.27|638.67|636.27|0
1652969080000|2022-05-19 14:04:40|640.07|637.67|641.66|639.26|641.66|639.26|640.07|637.67|0
1652969090000|2022-05-19 14:04:50|642.26|639.86|642.66|640.26|643.46|641.06|642.26|639.86|0
1652969100000|2022-05-19 14:05:00|642.06|639.66|645.06|642.66|645.06|642.66|642.06|639.66|0
1652969110000|2022-05-19 14:05:10|644.26|641.86|643.86|641.46|644.26|641.86|643.66|641.26|0
1652969120000|2022-05-19 14:05:20|643.66|641.26|641.66|639.26|643.66|641.26|641.66|639.26|0
1652969130000|2022-05-19 14:05:30|642.06|639.66|641.26|638.86|642.06|639.66|641.26|638.86|0
1652969140000|2022-05-19 14:05:40|641.06|638.66|640.86|638.46|641.06|638.66|640.66|638.26|0
1652969150000|2022-05-19 14:05:50|641.66|639.26|641.66|639.26|642.46|640.06|641.66|639.26|0
1652969160000|2022-05-19 14:06:00|642.46|640.06|644.16|641.76|644.16|641.76|642.46|640.06|0
1652969170000|2022-05-19 14:06:10|643.06|640.66|644.46|642.06|645.26|642.86|643.06|640.66|0
1652969180000|2022-05-19 14:06:20|643.86|641.46|643.26|640.86|644.06|641.66|642.86|640.46|0
1652969190000|2022-05-19 14:06:30|643.96|641.56|643.96|641.56|644.66|642.26|642.66|640.26|0
1652969200000|2022-05-19 14:06:40|644.66|642.26|646.06|643.66|646.26|643.86|644.66|642.26|0
1652969210000|2022-05-19 14:06:50|647.06|644.66|646.86|644.46|647.06|644.66|646.86|644.46|0
1652969220000|2022-05-19 14:07:00|646.36|643.96|644.66|642.26|646.36|643.96|644.26|641.86|0
1652969230000|2022-05-19 14:07:10|645.66|643.26|644.06|641.66|645.66|643.26|644.06|641.66|0
1652969240000|2022-05-19 14:07:20|643.66|641.26|644.06|641.66|644.26|641.86|643.66|641.26|0
1652969250000|2022-05-19 14:07:30|645.26|642.86|645.86|643.46|645.86|643.46|644.86|642.46|0
1652969260000|2022-05-19 14:07:40|646.46|644.06|646.06|643.66|646.46|644.06|646.06|643.66|0
1652969270000|2022-05-19 14:07:50|645.86|643.46|645.85|643.45|646.46|644.06|645.85|643.45|0
1652969280000|2022-05-19 14:08:00|645.56|643.16|644.36|641.96|645.56|643.16|644.36|641.96|0
1652969290000|2022-05-19 14:08:10|645.85|643.45|648.06|645.66|648.06|645.66|645.85|643.45|0
1652969300000|2022-05-19 14:08:20|646.66|644.26|645.76|643.36|646.66|644.26|645.76|643.36|0
1652969310000|2022-05-19 14:08:30|645.85|643.45|644.06|641.66|645.85|643.45|644.06|641.66|0
1652969320000|2022-05-19 14:08:40|644.46|642.06|644.46|642.06|644.46|642.06|644.36|641.96|0
1652969330000|2022-05-19 14:08:50|646.25|643.85|645.05|642.65|646.25|643.85|645.05|642.65|0
1652969340000|2022-05-19 14:09:00|644.65|642.25|645.65|643.25|646.05|643.65|644.65|642.25|0
1652969350000|2022-05-19 14:09:10|646.45|644.05|647.46|645.06|647.46|645.06|646.05|643.65|0
1652969360000|2022-05-19 14:09:20|648.26|645.86|649.66|647.26|649.66|647.26|648.06|645.66|0
1652969370000|2022-05-19 14:09:30|650.06|647.66|651.27|648.87|651.27|648.87|650.06|647.66|0
1652969380000|2022-05-19 14:09:40|651.87|649.47|650.87|648.47|653.28|650.88|650.87|648.47|0
1652969390000|2022-05-19 14:09:50|650.46|648.06|649.46|647.06|650.46|648.06|649.46|647.06|0
1652969400000|2022-05-19 14:10:00|649.86|647.46|650.06|647.66|651.07|648.67|649.86|647.46|0
1652969410000|2022-05-19 14:10:10|649.26|646.86|647.66|645.26|649.26|646.86|647.66|645.26|0
1652969420000|2022-05-19 14:10:20|647.06|644.66|649.06|646.66|649.06|646.66|647.06|644.66|0
1652969430000|2022-05-19 14:10:30|648.26|645.86|646.85|644.45|648.26|645.86|646.85|644.45|0
1652969440000|2022-05-19 14:10:40|646.65|644.25|646.85|644.45|646.85|644.45|646.25|643.85|0
1652969450000|2022-05-19 14:10:50|648.06|645.66|646.65|644.25|648.06|645.66|646.65|644.25|0
1652969460000|2022-05-19 14:11:00|645.85|643.45|641.46|639.06|645.85|643.45|641.46|639.06|0
1652969470000|2022-05-19 14:11:10|640.46|638.06|640.86|638.46|641.06|638.66|640.06|637.66|0
1652969480000|2022-05-19 14:11:20|641.86|639.46|643.36|640.96|643.36|640.96|641.86|639.46|0
1652969490000|2022-05-19 14:11:30|642.86|640.46|641.36|638.96|642.86|640.46|641.36|638.96|0
1652969500000|2022-05-19 14:11:40|641.46|639.06|641.46|639.06|641.46|639.06|640.26|637.86|0
1652969510000|2022-05-19 14:11:50|640.66|638.26|640.46|638.06|641.16|638.76|640.46|638.06|0
1652969520000|2022-05-19 14:12:00|640.26|637.86|642.06|639.66|642.06|639.66|640.26|637.86|0
1652969530000|2022-05-19 14:12:10|642.66|640.26|644.76|642.36|644.76|642.36|642.66|640.26|0
1652969540000|2022-05-19 14:12:20|645.25|642.85|643.85|641.45|645.25|642.85|643.85|641.45|0
1652969550000|2022-05-19 14:12:30|644.45|642.05|644.05|641.65|644.45|642.05|643.85|641.45|0
1652969560000|2022-05-19 14:12:40|642.66|640.26|644.25|641.85|644.25|641.85|642.66|640.26|0
1652969570000|2022-05-19 14:12:50|643.76|641.36|641.66|639.26|643.76|641.36|641.66|639.26|0
1652969580000|2022-05-19 14:13:00|641.26|638.86|641.26|638.86|641.86|639.46|641.26|638.86|0
1652969590000|2022-05-19 14:13:10|642.26|639.86|643.85|641.45|643.85|641.45|642.26|639.86|0
1652969600000|2022-05-19 14:13:20|643.65|641.25|642.46|640.06|643.76|641.36|642.46|640.06|0
1652969610000|2022-05-19 14:13:30|643.85|641.45|646.05|643.65|646.05|643.65|643.85|641.45|0
1652969620000|2022-05-19 14:13:40|644.85|642.45|645.65|643.25|645.65|643.25|644.85|642.45|0
1652969630000|2022-05-19 14:13:50|646.65|644.25|647.05|644.65|648.06|645.66|646.65|644.25|0
1652969640000|2022-05-19 14:14:00|647.66|645.26|647.05|644.65|649.06|646.66|647.05|644.65|0
1652969650000|2022-05-19 14:14:10|646.56|644.16|645.76|643.36|646.56|644.16|645.56|643.16|0
1652969660000|2022-05-19 14:14:20|646.85|644.45|647.86|645.46|647.86|645.46|646.85|644.45|0
1652969670000|2022-05-19 14:14:30|648.46|646.06|647.65|645.25|648.86|646.46|647.65|645.25|0
1652969680000|2022-05-19 14:14:40|647.05|644.65|647.45|645.05|647.45|645.05|646.05|643.65|0
1652969690000|2022-05-19 14:14:50|647.65|645.25|646.85|644.45|647.65|645.25|646.45|644.05|0
1652969700000|2022-05-19 14:15:00|646.25|643.85|643.25|640.85|646.25|643.85|643.25|640.85|0
1652969710000|2022-05-19 14:15:10|644.25|641.85|644.65|642.25|645.65|643.25|644.25|641.85|0
1652969720000|2022-05-19 14:15:20|644.45|642.05|646.85|644.45|646.85|644.45|644.45|642.05|0
1652969730000|2022-05-19 14:15:30|648.86|646.46|647.25|644.85|648.86|646.46|647.25|644.85|0
1652969740000|2022-05-19 14:15:40|646.45|644.05|647.25|644.85|647.25|644.85|645.96|643.56|0
1652969750000|2022-05-19 14:15:50|647.85|645.45|646.85|644.45|647.85|645.45|646.76|644.36|0
1652969760000|2022-05-19 14:16:00|645.85|643.45|646.96|644.56|647.16|644.76|645.85|643.45|0
1652969770000|2022-05-19 14:16:10|646.05|643.65|647.25|644.85|647.25|644.85|646.05|643.65|0
1652969780000|2022-05-19 14:16:20|646.05|643.65|645.05|642.65|646.25|643.85|645.05|642.65|0
1652969790000|2022-05-19 14:16:30|644.85|642.45|640.76|638.36|644.85|642.45|640.76|638.36|0
1652969800000|2022-05-19 14:16:40|640.57|638.17|643.65|641.25|643.65|641.25|640.57|638.17|0
1652969810000|2022-05-19 14:16:50|643.45|641.05|642.46|640.06|643.45|641.05|642.46|640.06|0
1652969820000|2022-05-19 14:17:00|641.86|639.46|642.26|639.86|643.05|640.65|641.86|639.46|0
1652969830000|2022-05-19 14:17:10|641.06|638.66|640.26|637.86|641.06|638.66|640.26|637.86|0
1652969840000|2022-05-19 14:17:20|641.76|639.36|641.86|639.46|642.46|640.06|641.76|639.36|0
1652969850000|2022-05-19 14:17:30|641.16|638.76|640.26|637.86|641.16|638.76|640.26|637.86|0
1652969860000|2022-05-19 14:17:40|640.06|637.66|639.47|637.07|640.06|637.66|639.47|637.07|0
1652969870000|2022-05-19 14:17:50|637.87|635.47|638.77|636.37|638.77|636.37|637.87|635.47|0
1652969880000|2022-05-19 14:18:00|640.46|638.06|640.86|638.46|641.46|639.06|640.26|637.86|0
1652969890000|2022-05-19 14:18:10|639.77|637.37|639.66|637.26|639.77|637.37|637.87|635.47|0
1652969900000|2022-05-19 14:18:20|639.47|637.07|640.26|637.86|640.66|638.26|639.27|636.87|0
1652969910000|2022-05-19 14:18:30|640.86|638.46|639.66|637.26|640.86|638.46|639.66|637.26|0
1652969920000|2022-05-19 14:18:40|640.46|638.06|638.87|636.47|640.46|638.06|638.87|636.47|0
1652969930000|2022-05-19 14:18:50|639.27|636.87|639.47|637.07|639.47|637.07|638.27|635.87|0
1652969940000|2022-05-19 14:19:00|639.77|637.37|638.67|636.27|639.77|637.37|638.67|636.27|0
1652969950000|2022-05-19 14:19:10|638.47|636.07|639.46|637.06|639.66|637.26|638.47|636.07|0
1652969960000|2022-05-19 14:19:20|639.57|637.17|639.07|636.67|639.57|637.17|638.87|636.47|0
1652969970000|2022-05-19 14:19:30|638.37|635.97|639.07|636.67|639.07|636.67|638.07|635.67|0
1652969980000|2022-05-19 14:19:40|639.27|636.87|641.26|638.86|641.26|638.86|639.07|636.67|0
1652969990000|2022-05-19 14:19:50|641.66|639.26|642.06|639.66|642.65|640.25|641.66|639.26|0
1652970000000|2022-05-19 14:20:00|642.85|640.45|641.66|639.26|642.85|640.45|641.66|639.26|0
1652970010000|2022-05-19 14:20:10|641.86|639.46|640.86|638.46|641.86|639.46|640.86|638.46|0
1652970020000|2022-05-19 14:20:20|639.66|637.26|637.28|634.88|639.86|637.46|637.28|634.88|0
1652970030000|2022-05-19 14:20:30|636.68|634.28|635.29|632.89|636.68|634.28|634.69|632.29|0
1652970040000|2022-05-19 14:20:40|634.69|632.29|633.9|631.5|634.69|632.29|633.9|631.5|0
1652970050000|2022-05-19 14:20:50|633.7|631.3|634.1|631.7|634.3|631.9|633.7|631.3|0
1652970060000|2022-05-19 14:21:00|634.5|632.1|634.5|632.1|634.5|632.1|633.9|631.5|0
1652970070000|2022-05-19 14:21:10|633.7|631.3|633.11|630.71|633.7|631.3|632.71|630.31|0
1652970080000|2022-05-19 14:21:20|632.12|629.72|631.52|629.12|632.12|629.72|630.93|628.53|0
1652970090000|2022-05-19 14:21:30|632.32|629.92|632.32|629.92|633.11|630.71|632.32|629.92|0
1652970100000|2022-05-19 14:21:40|631.33|628.93|633.7|631.3|634.69|632.29|631.33|628.93|0
1652970110000|2022-05-19 14:21:50|633.31|630.91|633.41|631.01|633.41|631.01|631.92|629.52|0
1652970120000|2022-05-19 14:22:00|633.11|630.71|633.5|631.1|633.5|631.1|633.11|630.71|0
1652970130000|2022-05-19 14:22:10|633.31|630.91|633.7|631.3|633.7|631.3|633.11|630.71|0
1652970140000|2022-05-19 14:22:20|634.3|631.9|636.28|633.88|636.48|634.08|634.3|631.9|0
1652970150000|2022-05-19 14:22:30|635.88|633.48|635.29|632.89|635.88|633.48|635.29|632.89|0
1652970160000|2022-05-19 14:22:40|635.69|633.29|636.28|633.88|636.68|634.28|635.69|633.29|0
1652970170000|2022-05-19 14:22:50|636.68|634.28|637.28|634.88|637.28|634.88|636.68|634.28|0
1652970180000|2022-05-19 14:23:00|636.98|634.58|636.88|634.48|637.08|634.68|636.88|634.48|0
1652970190000|2022-05-19 14:23:10|636.78|634.38|637.08|634.68|638.37|635.97|636.78|634.38|0
1652970200000|2022-05-19 14:23:20|637.47|635.07|635.29|632.89|637.47|635.07|635.29|632.89|0
1652970210000|2022-05-19 14:23:30|637.08|634.68|636.28|633.88|637.08|634.68|636.28|633.88|0
1652970220000|2022-05-19 14:23:40|636.88|634.48|636.08|633.68|636.88|634.48|635.79|633.39|0
1652970230000|2022-05-19 14:23:50|636.28|633.88|635.69|633.29|636.28|633.88|635.69|633.29|0
1652970240000|2022-05-19 14:24:00|635.29|632.89|637.08|634.68|637.08|634.68|635.29|632.89|0
1652970250000|2022-05-19 14:24:10|637.67|635.27|636.88|634.48|637.67|635.27|636.88|634.48|0
1652970260000|2022-05-19 14:24:20|637.67|635.27|637.67|635.27|638.67|636.27|637.67|635.27|0
1652970270000|2022-05-19 14:24:30|637.47|635.07|636.88|634.48|637.47|635.07|636.68|634.28|0
1652970280000|2022-05-19 14:24:40|637.18|634.78|637.08|634.68|637.18|634.78|636.68|634.28|0
1652970290000|2022-05-19 14:24:50|636.28|633.88|636.08|633.68|637.27|634.87|636.08|633.68|0
1652970300000|2022-05-19 14:25:00|636.28|633.88|635.88|633.48|637.08|634.68|635.88|633.48|0
1652970310000|2022-05-19 14:25:10|636.48|634.08|639.66|637.26|639.66|637.26|636.48|634.08|0
1652970320000|2022-05-19 14:25:20|639.86|637.46|638.67|636.27|640.26|637.86|638.67|636.27|0
1652970330000|2022-05-19 14:25:30|638.07|635.67|639.46|637.06|639.46|637.06|638.07|635.67|0
1652970340000|2022-05-19 14:25:40|640.24|637.84|640.44|638.04|640.44|638.04|640.24|637.84|0
1652970350000|2022-05-19 14:25:50|639.25|636.85|640.44|638.04|640.44|638.04|639.25|636.85|0
1652970360000|2022-05-19 14:26:00|640.22|637.82|639.82|637.42|640.62|638.22|639.82|637.42|0
1652970370000|2022-05-19 14:26:10|639.22|636.82|639.92|637.52|640.22|637.82|639.22|636.82|0
1652970380000|2022-05-19 14:26:20|639.13|636.73|640.62|638.22|640.62|638.22|639.13|636.73|0
1652970390000|2022-05-19 14:26:30|640.82|638.42|640.82|638.42|641.01|638.61|640.82|638.42|0
1652970400000|2022-05-19 14:26:40|641.61|639.21|643.21|640.81|643.21|640.81|641.61|639.21|0
1652970410000|2022-05-19 14:26:50|644.01|641.61|645.61|643.21|645.61|643.21|643.41|641.01|0
1652970420000|2022-05-19 14:27:00|645.81|643.41|647.41|645.01|647.81|645.41|645.81|643.41|0
1652970430000|2022-05-19 14:27:10|646.21|643.81|648.61|646.21|648.61|646.21|646.21|643.81|0
1652970440000|2022-05-19 14:27:20|649.41|647.01|649.61|647.21|649.61|647.21|648.01|645.61|0
1652970450000|2022-05-19 14:27:30|650.02|647.62|651.22|648.82|651.22|648.82|649.01|646.61|0
1652970460000|2022-05-19 14:27:40|650.82|648.42|649.61|647.21|650.82|648.42|649.61|647.21|0
1652970470000|2022-05-19 14:27:50|648.81|646.41|648.41|646.01|648.81|646.41|648.01|645.61|0
1652970480000|2022-05-19 14:28:00|648.43|646.03|648.46|646.06|648.63|646.23|648.03|645.63|0
1652970490000|2022-05-19 14:28:10|648.06|645.66|649.46|647.06|649.46|647.06|647.66|645.26|0
1652970500000|2022-05-19 14:28:20|649.86|647.46|649.66|647.26|649.86|647.46|649.66|647.26|0
1652970510000|2022-05-19 14:28:30|649.36|646.96|650.46|648.06|650.46|648.06|649.26|646.86|0
1652970520000|2022-05-19 14:28:40|649.86|647.46|649.66|647.26|649.96|647.56|649.66|647.26|0
1652970530000|2022-05-19 14:28:50|649.86|647.46|651.36|648.96|651.36|648.96|649.86|647.46|0
1652970540000|2022-05-19 14:29:00|651.66|649.26|652.86|650.46|652.86|650.46|651.66|649.26|0
1652970550000|2022-05-19 14:29:10|653.46|651.06|653.46|651.06|653.86|651.46|653.46|651.06|0
1652970560000|2022-05-19 14:29:20|652.46|650.06|651.26|648.86|652.46|650.06|651.06|648.66|0
1652970570000|2022-05-19 14:29:30|651.06|648.66|649.46|647.06|651.06|648.66|649.46|647.06|0
1652970580000|2022-05-19 14:29:40|648.66|646.26|647.26|644.86|648.66|646.26|647.26|644.86|0
1652970590000|2022-05-19 14:29:50|648.46|646.06|649.66|647.26|649.66|647.26|648.46|646.06|0
1652970600000|2022-05-19 14:30:00|650.66|648.26|649.26|646.86|650.86|648.46|649.26|646.86|0
1652970610000|2022-05-19 14:30:10|650.06|647.66|649.66|647.26|650.06|647.66|649.66|647.26|0
1652970620000|2022-05-19 14:30:20|650.16|647.76|652.26|649.86|652.26|649.86|650.06|647.66|0
1652970630000|2022-05-19 14:30:30|652.66|650.26|653.97|651.57|653.97|651.57|652.66|650.26|0
1652970640000|2022-05-19 14:30:40|654.46|652.06|655.07|652.67|655.07|652.67|654.06|651.66|0
1652970650000|2022-05-19 14:30:50|656.27|653.87|656.27|653.87|657.08|654.68|656.27|653.87|0
1652970660000|2022-05-19 14:31:00|656.07|653.67|655.67|653.27|656.47|654.07|655.67|653.27|0
1652970670000|2022-05-19 14:31:10|654.46|652.06|655.87|653.47|655.87|653.47|654.46|652.06|0
1652970680000|2022-05-19 14:31:20|655.67|653.27|652.66|650.26|655.67|653.27|652.66|650.26|0
1652970690000|2022-05-19 14:31:30|652.46|650.06|651.46|649.06|652.46|650.06|650.86|648.46|0
1652970700000|2022-05-19 14:31:40|652.06|649.66|653.26|650.86|653.46|651.06|652.06|649.66|0
1652970710000|2022-05-19 14:31:50|653.86|651.46|652.86|650.46|654.17|651.77|652.86|650.46|0
1652970720000|2022-05-19 14:32:00|652.06|649.66|653.66|651.26|653.66|651.26|652.06|649.66|0
1652970730000|2022-05-19 14:32:10|652.86|650.46|651.66|649.26|652.86|650.46|651.66|649.26|0
1652970740000|2022-05-19 14:32:20|651.86|649.46|645.86|643.46|651.86|649.46|645.86|643.46|0
1652970750000|2022-05-19 14:32:30|646.26|643.86|647.46|645.06|647.46|645.06|646.26|643.86|0
1652970760000|2022-05-19 14:32:40|648.46|646.06|648.26|645.86|648.86|646.46|648.26|645.86|0
1652970770000|2022-05-19 14:32:50|648.06|645.66|645.57|643.17|648.06|645.66|645.57|643.17|0
1652970780000|2022-05-19 14:33:00|646.26|643.86|644.27|641.87|646.26|643.86|643.67|641.27|0
1652970790000|2022-05-19 14:33:10|645.07|642.67|646.86|644.46|646.86|644.46|645.07|642.67|0
1652970800000|2022-05-19 14:33:20|646.26|643.86|646.26|643.86|647.46|645.06|646.26|643.86|0
1652970810000|2022-05-19 14:33:30|645.66|643.26|645.86|643.46|646.06|643.66|645.66|643.26|0
1652970820000|2022-05-19 14:33:40|646.26|643.86|646.26|643.86|646.46|644.06|645.86|643.46|0
1652970830000|2022-05-19 14:33:50|645.66|643.26|646.66|644.26|646.96|644.56|645.66|643.26|0
1652970840000|2022-05-19 14:34:00|647.26|644.86|646.46|644.06|647.26|644.86|646.26|643.86|0
1652970850000|2022-05-19 14:34:10|646.26|643.86|645.66|643.26|646.26|643.86|645.66|643.26|0
1652970860000|2022-05-19 14:34:20|646.26|643.86|647.66|645.26|647.66|645.26|646.26|643.86|0
1652970870000|2022-05-19 14:34:30|646.86|644.46|644.97|642.57|646.86|644.46|644.27|641.87|0
1652970880000|2022-05-19 14:34:40|645.46|643.06|645.07|642.67|646.06|643.66|645.07|642.67|0
1652970890000|2022-05-19 14:34:50|644.67|642.27|644.27|641.87|645.26|642.86|644.27|641.87|0
1652970900000|2022-05-19 14:35:00|644.87|642.47|642.87|640.47|644.87|642.47|642.87|640.47|0
1652970910000|2022-05-19 14:35:10|641.88|639.48|643.07|640.67|643.07|640.67|641.68|639.28|0
1652970920000|2022-05-19 14:35:20|643.47|641.07|643.07|640.67|643.47|641.07|642.48|640.08|0
1652970930000|2022-05-19 14:35:30|643.87|641.47|645.66|643.26|645.66|643.26|643.87|641.47|0
1652970940000|2022-05-19 14:35:40|645.46|643.06|644.27|641.87|645.46|643.06|644.27|641.87|0
1652970950000|2022-05-19 14:35:50|644.47|642.07|644.87|642.47|645.26|642.86|644.47|642.07|0
1652970960000|2022-05-19 14:36:00|644.47|642.07|644.87|642.47|645.46|643.06|644.47|642.07|0
1652970970000|2022-05-19 14:36:10|645.37|642.97|647.46|645.06|647.46|645.06|645.37|642.97|0
1652970980000|2022-05-19 14:36:20|647.86|645.46|648.66|646.26|648.66|646.26|647.86|645.46|0
1652970990000|2022-05-19 14:36:30|648.06|645.66|648.46|646.06|648.46|646.06|647.16|644.76|0
1652971000000|2022-05-19 14:36:40|648.66|646.26|648.26|645.86|648.66|646.26|648.26|645.86|0
1652971010000|2022-05-19 14:36:50|648.86|646.46|650.06|647.66|650.06|647.66|648.86|646.46|0
1652971020000|2022-05-19 14:37:00|649.26|646.86|648.06|645.66|649.26|646.86|648.06|645.66|0
1652971030000|2022-05-19 14:37:10|649.26|646.86|649.66|647.26|650.06|647.66|649.26|646.86|0
1652971040000|2022-05-19 14:37:20|648.26|645.86|649.06|646.66|649.06|646.66|647.46|645.06|0
1652971050000|2022-05-19 14:37:30|649.26|646.86|649.06|646.66|649.26|646.86|648.46|646.06|0
1652971060000|2022-05-19 14:37:40|648.76|646.36|649.46|647.06|649.46|647.06|648.26|645.86|0
1652971070000|2022-05-19 14:37:50|648.62|646.22|649.02|646.62|649.02|646.62|648.22|645.82|0
1652971080000|2022-05-19 14:38:00|649.42|647.02|651.03|648.63|651.03|648.63|649.42|647.02|0
1652971090000|2022-05-19 14:38:10|651.83|649.43|653.74|651.34|653.74|651.34|651.83|649.43|0
1652971100000|2022-05-19 14:38:20|653.14|650.74|654.24|651.84|654.24|651.84|653.04|650.64|0
1652971110000|2022-05-19 14:38:30|653.74|651.34|654.04|651.64|654.04|651.64|653.04|650.64|0
1652971120000|2022-05-19 14:38:40|655.65|653.25|655.05|652.65|655.65|653.25|654.44|652.04|0
1652971130000|2022-05-19 14:38:50|654.85|652.45|655.65|653.25|655.65|653.25|654.44|652.04|0
1652971140000|2022-05-19 14:39:00|655.45|653.05|656.05|653.65|656.05|653.65|655.45|653.05|0
1652971150000|2022-05-19 14:39:10|656.86|654.46|657.46|655.06|657.66|655.26|656.86|654.46|0
1652971160000|2022-05-19 14:39:20|656.46|654.06|654.85|652.45|656.46|654.06|654.85|652.45|0
1652971170000|2022-05-19 14:39:30|655.45|653.05|655.25|652.85|655.45|653.05|655.25|652.85|0
1652971180000|2022-05-19 14:39:40|654.64|652.24|654.44|652.04|654.64|652.24|654.24|651.84|0
1652971190000|2022-05-19 14:39:50|653.64|651.24|652.94|650.54|653.64|651.24|652.83|650.43|0
1652971200000|2022-05-19 14:40:00|653.64|651.24|656.05|653.65|656.05|653.65|653.64|651.24|0
1652971210000|2022-05-19 14:40:10|656.25|653.85|654.44|652.04|656.66|654.26|654.44|652.04|0
1652971220000|2022-05-19 14:40:20|654.95|652.55|655.45|653.05|655.45|653.05|654.64|652.24|0
1652971230000|2022-05-19 14:40:30|656.25|653.85|656.86|654.46|657.06|654.66|656.25|653.85|0
1652971240000|2022-05-19 14:40:40|656.45|654.05|656.66|654.26|656.66|654.26|656.05|653.65|0
1652971250000|2022-05-19 14:40:50|657.66|655.26|658.07|655.67|658.27|655.87|657.66|655.26|0
1652971260000|2022-05-19 14:41:00|657.87|655.47|657.87|655.47|657.87|655.47|657.46|655.06|0
1652971270000|2022-05-19 14:41:10|658.27|655.87|659.48|657.08|659.48|657.08|658.27|655.87|0
1652971280000|2022-05-19 14:41:20|658.07|655.67|658.87|656.47|659.48|657.08|658.07|655.67|0
1652971290000|2022-05-19 14:41:30|658.47|656.07|659.48|657.08|659.48|657.08|657.87|655.47|0
1652971300000|2022-05-19 14:41:40|658.98|656.58|657.66|655.26|658.98|656.58|657.66|655.26|0
1652971310000|2022-05-19 14:41:50|657.87|655.47|659.08|656.68|659.08|656.68|657.87|655.47|0
1652971320000|2022-05-19 14:42:00|658.67|656.27|657.26|654.86|658.67|656.27|657.26|654.86|0
1652971330000|2022-05-19 14:42:10|657.57|655.17|655.05|652.65|657.87|655.47|655.05|652.65|0
1652971340000|2022-05-19 14:42:20|654.44|652.04|653.64|651.24|654.44|652.04|652.23|649.83|0
1652971350000|2022-05-19 14:42:30|654.64|652.24|654.89|652.49|656.25|653.85|654.64|652.24|0
1652971360000|2022-05-19 14:42:40|653.98|651.58|655.21|652.81|655.21|652.81|653.98|651.58|0
1652971370000|2022-05-19 14:42:50|655.41|653.01|657.22|654.82|657.22|654.82|655.41|653.01|0
1652971380000|2022-05-19 14:43:00|657.83|655.43|658.24|655.84|658.63|656.23|657.83|655.43|0
1652971390000|2022-05-19 14:43:10|658.84|656.44|660.76|658.36|660.76|658.36|658.84|656.44|0
1652971400000|2022-05-19 14:43:20|660.96|658.56|660.46|658.06|661.87|659.47|660.46|658.06|0
1652971410000|2022-05-19 14:43:30|660.86|658.46|660.66|658.26|661.06|658.66|660.46|658.06|0
1652971420000|2022-05-19 14:43:40|660.86|658.46|661.66|659.26|661.66|659.26|660.66|658.26|0
1652971430000|2022-05-19 14:43:50|660.86|658.46|660.05|657.65|660.86|658.46|660.05|657.65|0
1652971440000|2022-05-19 14:44:00|661.26|658.86|660.05|657.65|661.26|658.86|660.05|657.65|0
1652971450000|2022-05-19 14:44:10|660.86|658.46|659.05|656.65|660.86|658.46|659.05|656.65|0
1652971460000|2022-05-19 14:44:20|658.84|656.44|657.44|655.04|658.84|656.44|656.83|654.43|0
1652971470000|2022-05-19 14:44:30|657.64|655.24|659.85|657.45|659.85|657.45|657.64|655.24|0
1652971480000|2022-05-19 14:44:40|658.84|656.44|657.03|654.63|658.84|656.44|657.03|654.63|0
1652971490000|2022-05-19 14:44:50|657.44|655.04|659.05|656.65|659.05|656.65|657.44|655.04|0
1652971500000|2022-05-19 14:45:00|658.84|656.44|657.64|655.24|658.84|656.44|657.64|655.24|0
1652971510000|2022-05-19 14:45:10|656.83|654.43|655.43|653.03|656.83|654.43|654.63|652.23|0
1652971520000|2022-05-19 14:45:20|656.83|654.43|657.64|655.24|657.64|655.24|656.83|654.43|0
1652971530000|2022-05-19 14:45:30|657.24|654.84|658.24|655.84|658.24|655.84|656.63|654.23|0
1652971540000|2022-05-19 14:45:40|658.55|656.15|656.83|654.43|658.55|656.15|656.43|654.03|0
1652971550000|2022-05-19 14:45:50|656.03|653.63|654.93|652.53|656.03|653.63|654.93|652.53|0
1652971560000|2022-05-19 14:46:00|655.63|653.23|657.34|654.94|657.34|654.94|655.63|653.23|0
1652971570000|2022-05-19 14:46:10|656.03|653.63|655.03|652.63|656.03|653.63|654.42|652.02|0
1652971580000|2022-05-19 14:46:20|656.03|653.63|655.63|653.23|656.03|653.63|654.83|652.43|0
1652971590000|2022-05-19 14:46:30|656.54|654.14|654.22|651.82|656.83|654.43|654.22|651.82|0
1652971600000|2022-05-19 14:46:40|653.42|651.02|653.82|651.42|653.82|651.42|653.22|650.82|0
1652971610000|2022-05-19 14:46:50|654.63|652.23|654.22|651.82|655.53|653.13|654.22|651.82|0
1652971620000|2022-05-19 14:47:00|654.73|652.33|656.03|653.63|656.43|654.03|654.73|652.33|0
1652971630000|2022-05-19 14:47:10|655.83|653.43|655.83|653.43|656.43|654.03|655.83|653.43|0
1652971640000|2022-05-19 14:47:20|655.63|653.23|656.83|654.43|656.83|654.43|655.63|653.23|0
1652971650000|2022-05-19 14:47:30|656.43|654.03|656.23|653.83|656.83|654.43|656.03|653.63|0
1652971660000|2022-05-19 14:47:40|656.43|654.03|657.64|655.24|657.64|655.24|656.43|654.03|0
1652971670000|2022-05-19 14:47:50|657.84|655.44|657.64|655.24|658.24|655.84|657.23|654.83|0
1652971680000|2022-05-19 14:48:00|657.44|655.04|656.83|654.43|658.04|655.64|656.83|654.43|0
1652971690000|2022-05-19 14:48:10|655.63|653.23|657.03|654.63|657.03|654.63|655.43|653.03|0
1652971700000|2022-05-19 14:48:20|657.64|655.24|660.25|657.85|660.25|657.85|657.64|655.24|0
1652971710000|2022-05-19 14:48:30|659.75|657.35|660.05|657.65|660.45|658.05|659.75|657.35|0
1652971720000|2022-05-19 14:48:40|659.85|657.45|659.65|657.25|659.85|657.45|659.65|657.25|0
1652971730000|2022-05-19 14:48:50|659.25|656.85|659.45|657.05|659.85|657.45|659.25|656.85|0
1652971740000|2022-05-19 14:49:00|659.25|656.85|661.26|658.86|661.26|658.86|659.25|656.85|0
1652971750000|2022-05-19 14:49:10|660.45|658.05|661.66|659.26|661.66|659.26|660.25|657.85|0
1652971760000|2022-05-19 14:49:20|662.87|660.47|662.47|660.07|662.87|660.47|662.47|660.07|0
1652971770000|2022-05-19 14:49:30|662.27|659.87|661.66|659.26|662.47|660.07|661.66|659.26|0
1652971780000|2022-05-19 14:49:40|662.27|659.87|662.47|660.07|662.47|660.07|662.27|659.87|0
1652971790000|2022-05-19 14:49:50|662.37|659.97|660.45|658.05|662.37|659.97|660.45|658.05|0
1652971800000|2022-05-19 14:50:00|659.85|657.45|660.16|657.76|661.06|658.66|659.85|657.45|0
1652971810000|2022-05-19 14:50:10|661.06|658.66|661.36|658.96|661.57|659.17|660.65|658.25|0
1652971820000|2022-05-19 14:50:20|661.46|659.06|660.45|658.05|661.46|659.06|660.45|658.05|0
1652971830000|2022-05-19 14:50:30|658.64|656.24|659.45|657.05|659.65|657.25|658.64|656.24|0
1652971840000|2022-05-19 14:50:40|657.44|655.04|658.84|656.44|658.84|656.44|657.44|655.04|0
1652971850000|2022-05-19 14:50:50|659.65|657.25|659.45|657.05|660.05|657.65|659.45|657.05|0
1652971860000|2022-05-19 14:51:00|660.45|658.05|658.94|656.54|660.45|658.05|658.94|656.54|0
1652971870000|2022-05-19 14:51:10|658.43|656.03|658.43|656.03|659.14|656.74|658.23|655.83|0
1652971880000|2022-05-19 14:51:20|658.23|655.83|659.84|657.44|659.84|657.44|658.23|655.83|0
1652971890000|2022-05-19 14:51:30|660.45|658.05|661.05|658.65|661.05|658.65|660.04|657.64|0
1652971900000|2022-05-19 14:51:40|661.56|659.16|662.47|660.07|662.47|660.07|661.56|659.16|0
1652971910000|2022-05-19 14:51:50|662.37|659.97|663.07|660.67|663.28|660.88|662.37|659.97|0
1652971920000|2022-05-19 14:52:00|663.28|660.88|661.97|659.57|663.28|660.88|661.97|659.57|0
1652971930000|2022-05-19 14:52:10|661.46|659.06|661.46|659.06|661.86|659.46|660.65|658.25|0
1652971940000|2022-05-19 14:52:20|660.04|657.64|659.64|657.24|660.04|657.64|659.24|656.84|0
1652971950000|2022-05-19 14:52:30|659.03|656.63|661.05|658.65|661.05|658.65|659.03|656.63|0
1652971960000|2022-05-19 14:52:40|660.24|657.84|658.23|655.83|660.24|657.84|658.23|655.83|0
1652971970000|2022-05-19 14:52:50|657.42|655.02|658.03|655.63|658.03|655.63|657.42|655.02|0
1652971980000|2022-05-19 14:53:00|657.42|655.02|656.82|654.42|657.42|655.02|656.82|654.42|0
1652971990000|2022-05-19 14:53:10|656.01|653.61|656.62|654.22|656.82|654.42|656.01|653.61|0
1652972000000|2022-05-19 14:53:20|658.43|656.03|658.63|656.23|659.03|656.63|658.23|655.83|0
1652972010000|2022-05-19 14:53:30|657.22|654.82|656.01|653.61|657.22|654.82|656.01|653.61|0
1652972020000|2022-05-19 14:53:40|655.81|653.41|653.2|650.8|655.81|653.41|653.2|650.8|0
1652972030000|2022-05-19 14:53:50|652.79|650.39|654.6|652.2|654.6|652.2|652.79|650.39|0
1652972040000|2022-05-19 14:54:00|655.21|652.81|654.6|652.2|655.21|652.81|654.6|652.2|0
1652972050000|2022-05-19 14:54:10|654.2|651.8|654|651.6|654.4|652|654|651.6|0
1652972060000|2022-05-19 14:54:20|653.9|651.5|654|651.6|654.4|652|653.6|651.2|0
1652972070000|2022-05-19 14:54:30|653.8|651.4|653.2|650.8|653.9|651.5|653.2|650.8|0
1652972080000|2022-05-19 14:54:40|652.39|649.99|650.39|647.99|652.39|649.99|650.39|647.99|0
1652972090000|2022-05-19 14:54:50|650.79|648.39|649.79|647.39|650.79|648.39|649.79|647.39|0
1652972100000|2022-05-19 14:55:00|649.59|647.19|651.19|648.79|651.19|648.79|649.59|647.19|0
1652972110000|2022-05-19 14:55:10|651.59|649.19|650.49|648.09|651.59|649.19|650.29|647.89|0
1652972120000|2022-05-19 14:55:20|651.29|648.89|651.19|648.79|651.39|648.99|651.19|648.79|0
1652972130000|2022-05-19 14:55:30|650.79|648.39|647.98|645.58|650.79|648.39|647.98|645.58|0
1652972140000|2022-05-19 14:55:40|647.38|644.98|647.38|644.98|647.38|644.98|646.98|644.58|0
1652972150000|2022-05-19 14:55:50|646.58|644.18|645.29|642.89|646.58|644.18|645.29|642.89|0
1652972160000|2022-05-19 14:56:00|646.78|644.38|647.78|645.38|647.78|645.38|646.78|644.38|0
1652972170000|2022-05-19 14:56:10|647.98|645.58|648.38|645.98|648.38|645.98|647.78|645.38|0
1652972180000|2022-05-19 14:56:20|648.98|646.58|648.58|646.18|648.98|646.58|647.98|645.58|0
1652972190000|2022-05-19 14:56:30|647.98|645.58|648.18|645.78|648.18|645.78|647.78|645.38|0
1652972200000|2022-05-19 14:56:40|648.38|645.98|649.59|647.19|649.59|647.19|648.38|645.98|0
1652972210000|2022-05-19 14:56:50|649.99|647.59|649.79|647.39|650.19|647.79|649.79|647.39|0
1652972220000|2022-05-19 14:57:00|649.59|647.19|650.99|648.59|650.99|648.59|649.59|647.19|0
1652972230000|2022-05-19 14:57:10|650.39|647.99|651.79|649.39|651.79|649.39|650.39|647.99|0
1652972240000|2022-05-19 14:57:20|651.39|648.99|653.2|650.8|653.2|650.8|651.39|648.99|0
1652972250000|2022-05-19 14:57:30|652.7|650.3|654.2|651.8|654.2|651.8|652.7|650.3|0
1652972260000|2022-05-19 14:57:40|653.6|651.2|654.2|651.8|654.2|651.8|653.6|651.2|0
1652972270000|2022-05-19 14:57:50|654|651.6|653.2|650.8|654|651.6|653.2|650.8|0
1652972280000|2022-05-19 14:58:00|652.79|650.39|653.4|651|654|651.6|652.79|650.39|0
1652972290000|2022-05-19 14:58:10|653.8|651.4|654.4|652|654.4|652|653.8|651.4|0
1652972300000|2022-05-19 14:58:20|653.6|651.2|653.4|651|653.6|651.2|653.2|650.8|0
1652972310000|2022-05-19 14:58:30|652.79|650.39|651.19|648.79|652.79|650.39|651.19|648.79|0
1652972320000|2022-05-19 14:58:40|651.79|649.39|651.79|649.39|652.39|649.99|651.79|649.39|0
1652972330000|2022-05-19 14:58:50|651.99|649.59|651.99|649.59|651.99|649.59|651.79|649.39|0
1652972340000|2022-05-19 14:59:00|651.39|648.99|652.7|650.3|652.7|650.3|650.59|648.19|0
1652972350000|2022-05-19 14:59:10|653.3|650.9|654.71|652.31|654.71|652.31|653.3|650.9|0
1652972360000|2022-05-19 14:59:20|654.6|652.2|653.6|651.2|654.6|652.2|653.6|651.2|0
1652972370000|2022-05-19 14:59:30|654|651.6|654.4|652|655.11|652.71|654|651.6|0
1652972380000|2022-05-19 14:59:40|654|651.6|653.8|651.4|654|651.6|652.99|650.59|0
1652972390000|2022-05-19 14:59:50|654.1|651.7|653.4|651|654.6|652.2|653.4|651|0
1652972400000|2022-05-19 15:00:00|652.79|650.39|651.19|648.79|652.79|650.39|651.19|648.79|0
1652972410000|2022-05-19 15:00:10|650.79|648.39|651.39|648.99|651.39|648.99|650.59|648.19|0
1652972420000|2022-05-19 15:00:20|650.79|648.39|651.09|648.69|651.79|649.39|650.79|648.39|0
1652972430000|2022-05-19 15:00:30|650.79|648.39|650.79|648.39|650.79|648.39|650.39|647.99|0
1652972440000|2022-05-19 15:00:40|651.09|648.69|650.59|648.19|651.09|648.69|650.39|647.99|0
1652972450000|2022-05-19 15:00:50|649.58|647.18|649.78|647.38|649.98|647.58|649.58|647.18|0
1652972460000|2022-05-19 15:01:00|648.98|646.58|649.78|647.38|649.78|647.38|648.38|645.98|0
1652972470000|2022-05-19 15:01:10|649.58|647.18|649.78|647.38|649.98|647.58|648.78|646.38|0
1652972480000|2022-05-19 15:01:20|649.18|646.78|647.98|645.58|649.18|646.78|647.98|645.58|0
1652972490000|2022-05-19 15:01:30|647.78|645.38|646.78|644.38|647.78|645.38|646.78|644.38|0
1652972500000|2022-05-19 15:01:40|646.38|643.98|646.78|644.38|646.78|644.38|646.18|643.78|0
1652972510000|2022-05-19 15:01:50|648.18|645.78|647.38|644.98|648.18|645.78|647.18|644.78|0
1652972520000|2022-05-19 15:02:00|648.58|646.18|649.18|646.78|649.18|646.78|648.38|645.98|0
1652972530000|2022-05-19 15:02:10|648.69|646.29|647.89|645.49|648.69|646.29|647.89|645.49|0
1652972540000|2022-05-19 15:02:20|649.18|646.78|649.93|647.53|649.93|647.53|649.18|646.78|0
1652972550000|2022-05-19 15:02:30|650.53|648.13|649.07|646.67|650.53|648.13|648.87|646.47|0
1652972560000|2022-05-19 15:02:40|651.04|648.64|650.33|647.93|651.04|648.64|649.73|647.33|0
1652972570000|2022-05-19 15:02:50|650.53|648.13|649.33|646.93|650.53|648.13|649.33|646.93|0
1652972580000|2022-05-19 15:03:00|648.73|646.33|648.93|646.53|648.93|646.53|648.13|645.73|0
1652972590000|2022-05-19 15:03:10|649.64|647.24|649.53|647.13|650.13|647.73|649.53|647.13|0
1652972600000|2022-05-19 15:03:20|650.73|648.33|651.53|649.13|651.73|649.33|650.73|648.33|0
1652972610000|2022-05-19 15:03:30|650.53|648.13|648.53|646.13|650.53|648.13|648.53|646.13|0
1652972620000|2022-05-19 15:03:40|648.73|646.33|647.93|645.53|648.73|646.33|647.93|645.53|0
1652972630000|2022-05-19 15:03:50|648.93|646.53|647.53|645.13|648.93|646.53|647.53|645.13|0
1652972640000|2022-05-19 15:04:00|648.33|645.93|647.93|645.53|648.33|645.93|647.53|645.13|0
1652972650000|2022-05-19 15:04:10|648.33|645.93|648.53|646.13|648.73|646.33|648.33|645.93|0
1652972660000|2022-05-19 15:04:20|648.93|646.53|648.64|646.24|648.93|646.53|648.64|646.24|0
1652972670000|2022-05-19 15:04:30|649.33|646.93|648.93|646.53|649.73|647.33|648.84|646.44|0
1652972680000|2022-05-19 15:04:40|649.53|647.13|649.93|647.53|649.93|647.53|648.73|646.33|0
1652972690000|2022-05-19 15:04:50|650.13|647.73|650.53|648.13|650.53|648.13|650.13|647.73|0
1652972700000|2022-05-19 15:05:00|649.73|647.33|650.13|647.73|650.13|647.73|649.73|647.33|0
1652972710000|2022-05-19 15:05:10|649.33|646.93|650.53|648.13|650.53|648.13|649.33|646.93|0
1652972720000|2022-05-19 15:05:20|651.33|648.93|650.93|648.53|651.93|649.53|650.93|648.53|0
1652972730000|2022-05-19 15:05:30|651.53|649.13|652.93|650.53|652.93|650.53|651.53|649.13|0
1652972740000|2022-05-19 15:05:40|653.33|650.93|655.34|652.94|655.34|652.94|652.93|650.53|0
1652972750000|2022-05-19 15:05:50|655.74|653.34|658.96|656.56|658.96|656.56|655.14|652.74|0
1652972760000|2022-05-19 15:06:00|658.76|656.36|658.76|656.36|659.16|656.76|658.76|656.36|0
1652972770000|2022-05-19 15:06:10|660.17|657.77|659.36|656.96|660.57|658.17|659.36|656.96|0
1652972780000|2022-05-19 15:06:20|659.96|657.56|659.56|657.16|660.77|658.37|659.56|657.16|0
1652972790000|2022-05-19 15:06:30|659.36|656.96|659.76|657.36|659.96|657.56|659.36|656.96|0
1652972800000|2022-05-19 15:06:40|658.96|656.56|658.15|655.75|658.96|656.56|658.15|655.75|0
1652972810000|2022-05-19 15:06:50|658.76|656.36|657.75|655.35|658.76|656.36|657.75|655.35|0
1652972820000|2022-05-19 15:07:00|658.35|655.95|659.16|656.76|659.76|657.36|658.35|655.95|0
1652972830000|2022-05-19 15:07:10|659.36|656.96|659.56|657.16|660.37|657.97|659.36|656.96|0
1652972840000|2022-05-19 15:07:20|660.17|657.77|659.16|656.76|660.17|657.77|659.16|656.76|0
1652972850000|2022-05-19 15:07:30|659.26|656.86|658.76|656.36|659.26|656.86|658.35|655.95|0
1652972860000|2022-05-19 15:07:40|659.56|657.16|658.96|656.56|659.56|657.16|658.96|656.56|0
1652972870000|2022-05-19 15:07:50|658.15|655.75|657.15|654.75|658.15|655.75|656.95|654.55|0
1652972880000|2022-05-19 15:08:00|656.34|653.94|657.95|655.55|657.95|655.55|656.34|653.94|0
1652972890000|2022-05-19 15:08:10|656.54|654.14|656.14|653.74|656.54|654.14|655.74|653.34|0
1652972900000|2022-05-19 15:08:20|657.35|654.95|658.35|655.95|658.35|655.95|657.35|654.95|0
1652972910000|2022-05-19 15:08:30|659.16|656.76|657.95|655.55|659.36|656.96|657.95|655.55|0
1652972920000|2022-05-19 15:08:40|658.96|656.56|657.15|654.75|658.96|656.56|657.15|654.75|0
1652972930000|2022-05-19 15:08:50|657.75|655.35|657.75|655.35|657.75|655.35|656.75|654.35|0
1652972940000|2022-05-19 15:09:00|657.95|655.55|658.76|656.36|658.96|656.56|657.55|655.15|0
1652972950000|2022-05-19 15:09:10|659.06|656.66|657.55|655.15|659.06|656.66|657.55|655.15|0
1652972960000|2022-05-19 15:09:20|656.34|653.94|653.33|650.93|656.74|654.34|653.33|650.93|0
1652972970000|2022-05-19 15:09:30|654.14|651.74|654.74|652.34|654.74|652.34|654.14|651.74|0
1652972980000|2022-05-19 15:09:40|653.93|651.53|652.93|650.53|654.14|651.74|652.93|650.53|0
1652972990000|2022-05-19 15:09:50|653.73|651.33|652.93|650.53|653.73|651.33|652.93|650.53|0
1652973000000|2022-05-19 15:10:00|652.73|650.33|652.53|650.13|652.73|650.33|652.53|650.13|0
1652973010000|2022-05-19 15:10:10|651.93|649.53|650.73|648.33|651.93|649.53|650.73|648.33|0
1652973020000|2022-05-19 15:10:20|649.53|647.13|647.73|645.33|649.53|647.13|647.73|645.33|0
1652973030000|2022-05-19 15:10:30|647.33|644.93|647.13|644.73|647.64|645.24|647.13|644.73|0
1652973040000|2022-05-19 15:10:40|646.34|643.94|647.13|644.73|647.13|644.73|646.34|643.94|0
1652973050000|2022-05-19 15:10:50|647.33|644.93|646.73|644.33|647.73|645.33|646.73|644.33|0
1652973060000|2022-05-19 15:11:00|646.34|643.94|647.33|644.93|647.33|644.93|646.34|643.94|0
1652973070000|2022-05-19 15:11:10|647.53|645.13|646.93|644.53|648.53|646.13|646.93|644.53|0
1652973080000|2022-05-19 15:11:20|646.84|644.44|646.34|643.94|646.84|644.44|645.94|643.54|0
1652973090000|2022-05-19 15:11:30|646.53|644.13|647.73|645.33|647.73|645.33|646.53|644.13|0
1652973100000|2022-05-19 15:11:40|647.33|644.93|646.14|643.74|647.33|644.93|646.14|643.74|0
1652973110000|2022-05-19 15:11:50|646.53|644.13|646.14|643.74|646.53|644.13|646.14|643.74|0
1652973120000|2022-05-19 15:12:00|645.74|643.34|647.13|644.73|647.13|644.73|645.34|642.94|0
1652973130000|2022-05-19 15:12:10|647.44|645.04|647.13|644.73|647.44|645.04|646.93|644.53|0
1652973140000|2022-05-19 15:12:20|646.14|643.74|645.54|643.14|646.14|643.74|645.34|642.94|0
1652973150000|2022-05-19 15:12:30|646.73|644.33|646.14|643.74|647.13|644.73|646.14|643.74|0
1652973160000|2022-05-19 15:12:40|646.24|643.84|646.33|643.93|646.33|643.93|646.24|643.84|0
1652973170000|2022-05-19 15:12:50|646.53|644.13|646.53|644.13|647.13|644.73|646.53|644.13|0
1652973180000|2022-05-19 15:13:00|646.04|643.64|647.33|644.93|647.33|644.93|646.04|643.64|0
1652973190000|2022-05-19 15:13:10|647.13|644.73|647.93|645.53|647.93|645.53|647.13|644.73|0
1652973200000|2022-05-19 15:13:20|647.53|645.13|649.13|646.73|649.13|646.73|647.53|645.13|0
1652973210000|2022-05-19 15:13:30|649.53|647.13|648.93|646.53|649.53|647.13|648.93|646.53|0
1652973220000|2022-05-19 15:13:40|648.53|646.13|649.33|646.93|649.33|646.93|648.53|646.13|0
1652973230000|2022-05-19 15:13:50|651.13|648.73|651.53|649.13|651.53|649.13|651.13|648.73|0
1652973240000|2022-05-19 15:14:00|651.13|648.73|651.33|648.93|651.33|648.93|650.33|647.93|0
1652973250000|2022-05-19 15:14:10|651.73|649.33|652.53|650.13|652.53|650.13|651.73|649.33|0
1652973260000|2022-05-19 15:14:20|652.13|649.73|653.44|651.04|653.44|651.04|652.13|649.73|0
1652973270000|2022-05-19 15:14:30|652.93|650.53|654.44|652.04|654.44|652.04|652.93|650.53|0
1652973280000|2022-05-19 15:14:40|654.74|652.34|653.53|651.13|654.94|652.54|653.53|651.13|0
1652973290000|2022-05-19 15:14:50|653.64|651.24|654.53|652.13|654.53|652.13|653.33|650.93|0
1652973300000|2022-05-19 15:15:00|654.74|652.34|656.14|653.74|656.14|653.74|654.64|652.24|0
1652973310000|2022-05-19 15:15:10|655.54|653.14|655.74|653.34|655.74|653.34|655.34|652.94|0
1652973320000|2022-05-19 15:15:20|655.54|653.14|655.54|653.14|656.14|653.74|655.54|653.14|0
1652973330000|2022-05-19 15:15:30|655.64|653.24|655.34|652.94|655.64|653.24|654.94|652.54|0
1652973340000|2022-05-19 15:15:40|655.74|653.34|655.74|653.34|655.94|653.54|655.74|653.34|0
1652973350000|2022-05-19 15:15:50|654.94|652.54|654.94|652.54|655.34|652.94|654.94|652.54|0
1652973360000|2022-05-19 15:16:00|654.53|652.13|655.74|653.34|655.74|653.34|654.53|652.13|0
1652973370000|2022-05-19 15:16:10|656.74|654.34|657.35|654.95|657.35|654.95|656.54|654.14|0
1652973380000|2022-05-19 15:16:20|657.75|655.35|659.06|656.66|659.06|656.66|657.55|655.15|0
1652973390000|2022-05-19 15:16:30|658.66|656.26|658.15|655.75|659.16|656.76|658.15|655.75|0
1652973400000|2022-05-19 15:16:40|657.55|655.15|656.14|653.74|657.55|655.15|656.14|653.74|0
1652973410000|2022-05-19 15:16:50|654.84|652.44|654.73|652.33|654.84|652.44|654.73|652.33|0
1652973420000|2022-05-19 15:17:00|655.54|653.14|656.94|654.54|656.94|654.54|655.54|653.14|0
1652973430000|2022-05-19 15:17:10|655.54|653.14|654.64|652.24|655.54|653.14|654.13|651.73|0
1652973440000|2022-05-19 15:17:20|653.73|651.33|653.53|651.13|653.73|651.33|652.73|650.33|0
1652973450000|2022-05-19 15:17:30|653.73|651.33|654.13|651.73|655.14|652.74|653.73|651.33|0
1652973460000|2022-05-19 15:17:40|653.33|650.93|653.93|651.53|653.93|651.53|653.33|650.93|0
1652973470000|2022-05-19 15:17:50|654.53|652.13|654.33|651.93|654.73|652.33|654.33|651.93|0
1652973480000|2022-05-19 15:18:00|653.93|651.53|653.93|651.53|654.53|652.13|653.93|651.53|0
1652973490000|2022-05-19 15:18:10|653.73|651.33|653.53|651.13|653.73|651.33|653.53|651.13|0
1652973500000|2022-05-19 15:18:20|653.13|650.73|652.73|650.33|653.73|651.33|652.63|650.23|0
1652973510000|2022-05-19 15:18:30|652.13|649.73|653.33|650.93|653.33|650.93|652.13|649.73|0
1652973520000|2022-05-19 15:18:40|653.13|650.73|653.73|651.33|653.84|651.44|653.13|650.73|0
1652973530000|2022-05-19 15:18:50|652.93|650.53|652.33|649.93|653.13|650.73|652.33|649.93|0
1652973540000|2022-05-19 15:19:00|652.93|650.53|653.13|650.73|653.43|651.03|652.93|650.53|0
1652973550000|2022-05-19 15:19:10|653.73|651.33|653.73|651.33|654.44|652.04|653.73|651.33|0
1652973560000|2022-05-19 15:19:20|653.53|651.13|652.93|650.53|653.53|651.13|652.93|650.53|0
1652973570000|2022-05-19 15:19:30|652.53|650.13|652.53|650.13|652.53|650.13|652.33|649.93|0
1652973580000|2022-05-19 15:19:40|652.33|649.93|650.73|648.33|652.33|649.93|650.73|648.33|0
1652973590000|2022-05-19 15:19:50|650.13|647.73|650.13|647.73|650.13|647.73|649.93|647.53|0
1652973600000|2022-05-19 15:20:00|651.73|649.33|651.53|649.13|652.33|649.93|651.53|649.13|0
1652973610000|2022-05-19 15:20:10|651.83|649.43|652.93|650.53|652.93|650.53|651.83|649.43|0
1652973620000|2022-05-19 15:20:20|653.53|651.13|654.13|651.73|654.13|651.73|653.33|650.93|0
1652973630000|2022-05-19 15:20:30|654.93|652.53|654.73|652.33|654.93|652.53|654.33|651.93|0
1652973640000|2022-05-19 15:20:40|655.14|652.74|654.33|651.93|655.54|653.14|654.33|651.93|0
1652973650000|2022-05-19 15:20:50|654.13|651.73|654.53|652.13|654.93|652.53|654.13|651.73|0
1652973660000|2022-05-19 15:21:00|653.93|651.53|651.33|648.93|653.93|651.53|651.33|648.93|0
1652973670000|2022-05-19 15:21:10|652.43|650.03|652.33|649.93|652.43|650.03|652.13|649.73|0
1652973680000|2022-05-19 15:21:20|652.63|650.23|654.44|652.04|654.44|652.04|652.63|650.23|0
1652973690000|2022-05-19 15:21:30|653.73|651.33|653.93|651.53|654.53|652.13|653.73|651.33|0
1652973700000|2022-05-19 15:21:40|652.93|650.53|652.73|650.33|653.13|650.73|652.53|650.13|0
1652973710000|2022-05-19 15:21:50|651.93|649.53|650.13|647.73|651.93|649.53|650.13|647.73|0
1652973720000|2022-05-19 15:22:00|649.83|647.43|647.73|645.33|649.83|647.43|647.73|645.33|0
1652973730000|2022-05-19 15:22:10|647.53|645.13|649.53|647.13|649.53|647.13|647.53|645.13|0
1652973740000|2022-05-19 15:22:20|647.93|645.53|648.13|645.73|648.13|645.73|647.73|645.33|0
1652973750000|2022-05-19 15:22:30|647.93|645.53|648.73|646.33|648.73|646.33|647.93|645.53|0
1652973760000|2022-05-19 15:22:40|648.93|646.53|648.33|645.93|649.33|646.93|648.33|645.93|0
1652973770000|2022-05-19 15:22:50|648.13|645.73|648.93|646.53|648.93|646.53|648.13|645.73|0
1652973780000|2022-05-19 15:23:00|649.93|647.53|648.73|646.33|649.93|647.53|648.73|646.33|0
1652973790000|2022-05-19 15:23:10|648.93|646.53|650.33|647.93|650.33|647.93|648.73|646.33|0
1652973800000|2022-05-19 15:23:20|650.93|648.53|651.03|648.63|651.03|648.63|650.93|648.53|0
1652973810000|2022-05-19 15:23:30|651.13|648.73|649.43|647.03|651.13|648.73|649.43|647.03|0
1652973820000|2022-05-19 15:23:40|649.93|647.53|648.73|646.33|649.93|647.53|648.73|646.33|0
1652973830000|2022-05-19 15:23:50|648.93|646.53|648.73|646.33|649.33|646.93|648.73|646.33|0
1652973840000|2022-05-19 15:24:00|648.13|645.73|647.13|644.73|648.33|645.93|647.13|644.73|0
1652973850000|2022-05-19 15:24:10|646.73|644.33|645.33|642.93|646.73|644.33|645.33|642.93|0
1652973860000|2022-05-19 15:24:20|645.14|642.74|645.73|643.33|645.73|643.33|644.54|642.14|0
1652973870000|2022-05-19 15:24:30|646.53|644.13|646.93|644.53|647.13|644.73|646.53|644.13|0
1652973880000|2022-05-19 15:24:40|646.73|644.33|647.33|644.93|647.33|644.93|646.73|644.33|0
1652973890000|2022-05-19 15:24:50|646.93|644.53|646.33|643.93|646.93|644.53|646.33|643.93|0
1652973900000|2022-05-19 15:25:00|645.93|643.53|647.73|645.33|647.73|645.33|645.93|643.53|0
1652973910000|2022-05-19 15:25:10|648.43|646.03|648.73|646.33|649.13|646.73|648.43|646.03|0
1652973920000|2022-05-19 15:25:20|648.93|646.53|649.13|646.73|649.13|646.73|648.53|646.13|0
1652973930000|2022-05-19 15:25:30|648.73|646.33|649.63|647.23|649.73|647.33|648.73|646.33|0
1652973940000|2022-05-19 15:25:40|648.33|645.93|647.53|645.13|648.33|645.93|647.53|645.13|0
1652973950000|2022-05-19 15:25:50|647.73|645.33|647.33|644.93|648.13|645.73|647.33|644.93|0
1652973960000|2022-05-19 15:26:00|646.93|644.53|648.63|646.23|648.63|646.23|646.93|644.53|0
1652973970000|2022-05-19 15:26:10|648.53|646.13|648.83|646.43|648.83|646.43|648.53|646.13|0
1652973980000|2022-05-19 15:26:20|648.93|646.53|649.93|647.53|649.93|647.53|648.93|646.53|0
1652973990000|2022-05-19 15:26:30|649.33|646.93|650.53|648.13|650.53|648.13|649.33|646.93|0
1652974000000|2022-05-19 15:26:40|651.13|648.73|651.13|648.73|651.13|648.73|650.33|647.93|0
1652974010000|2022-05-19 15:26:50|651.33|648.93|650.73|648.33|651.33|648.93|650.33|647.93|0
1652974020000|2022-05-19 15:27:00|649.93|647.53|652.13|649.73|652.13|649.73|649.93|647.53|0
1652974030000|2022-05-19 15:27:10|652.33|649.93|652.13|649.73|653.33|650.93|652.13|649.73|0
1652974040000|2022-05-19 15:27:20|652.03|649.63|650.93|648.53|652.03|649.63|650.72|648.32|0
1652974050000|2022-05-19 15:27:30|650.83|648.43|650.92|648.52|651.13|648.73|650.72|648.32|0
1652974060000|2022-05-19 15:27:40|650.52|648.12|650.92|648.52|650.92|648.52|650.52|648.12|0
1652974070000|2022-05-19 15:27:50|651.33|648.93|651.93|649.53|651.93|649.53|651.23|648.83|0
1652974080000|2022-05-19 15:28:00|652.13|649.73|651.33|648.93|652.13|649.73|650.92|648.52|0
1652974090000|2022-05-19 15:28:10|651.53|649.13|650.92|648.52|651.93|649.53|650.92|648.52|0
1652974100000|2022-05-19 15:28:20|651.53|649.13|651.53|649.13|651.53|649.13|650.92|648.52|0
1652974110000|2022-05-19 15:28:30|652.13|649.73|652.13|649.73|652.13|649.73|652.13|649.73|0
1652974120000|2022-05-19 15:28:40|651.32|648.92|650.92|648.52|651.32|648.92|650.92|648.52|0
1652974130000|2022-05-19 15:28:50|651.53|649.13|650.15|647.75|651.53|649.13|649.75|647.35|0
1652974140000|2022-05-19 15:29:00|651.15|648.75|652.55|650.15|652.55|650.15|650.95|648.55|0
1652974150000|2022-05-19 15:29:10|652.76|650.36|652.06|649.66|653.36|650.96|652.06|649.66|0
1652974160000|2022-05-19 15:29:20|651.75|649.35|653.16|650.76|653.16|650.76|651.75|649.35|0
1652974170000|2022-05-19 15:29:30|653.56|651.16|651.95|649.55|653.56|651.16|651.95|649.55|0
1652974180000|2022-05-19 15:29:40|652.15|649.75|651.55|649.15|652.26|649.86|651.15|648.75|0
1652974190000|2022-05-19 15:29:50|651.75|649.35|650.35|647.95|651.75|649.35|650.35|647.95|0
1652974200000|2022-05-19 15:30:00|649.75|647.35|648.55|646.15|649.75|647.35|648.55|646.15|0
1652974210000|2022-05-19 15:30:10|648.75|646.35|646.95|644.55|648.75|646.35|646.95|644.55|0
1652974220000|2022-05-19 15:30:20|646.35|643.95|647.95|645.55|647.95|645.55|646.35|643.95|0
1652974230000|2022-05-19 15:30:30|648.95|646.55|647.55|645.15|648.95|646.55|647.55|645.15|0
1652974240000|2022-05-19 15:30:40|647.95|645.55|648.95|646.55|648.95|646.55|647.95|645.55|0
1652974250000|2022-05-19 15:30:50|648.15|645.75|647.55|645.15|648.15|645.75|647.15|644.75|0
1652974260000|2022-05-19 15:31:00|646.75|644.35|648.55|646.15|648.55|646.15|646.75|644.35|0
1652974270000|2022-05-19 15:31:10|647.75|645.35|647.75|645.35|647.75|645.35|646.35|643.95|0
1652974280000|2022-05-19 15:31:20|647.35|644.95|645.15|642.75|647.35|644.95|645.15|642.75|0
1652974290000|2022-05-19 15:31:30|643.96|641.56|642.96|640.56|643.96|641.56|642.96|640.56|0
1652974300000|2022-05-19 15:31:40|643.36|640.96|642.56|640.16|643.36|640.96|642.56|640.16|0
1652974310000|2022-05-19 15:31:50|643.16|640.76|644.16|641.76|644.16|641.76|643.16|640.76|0
1652974320000|2022-05-19 15:32:00|643.96|641.56|646.15|643.75|646.15|643.75|643.96|641.56|0
1652974330000|2022-05-19 15:32:10|645.35|642.95|645.95|643.55|646.15|643.75|644.95|642.55|0
1652974340000|2022-05-19 15:32:20|646.75|644.35|645.35|642.95|646.75|644.35|645.35|642.95|0
1652974350000|2022-05-19 15:32:30|644.56|642.16|644.36|641.96|644.56|642.16|644.36|641.96|0
1652974360000|2022-05-19 15:32:40|644.16|641.76|643.76|641.36|644.16|641.76|643.76|641.36|0
1652974370000|2022-05-19 15:32:50|643.56|641.16|644.36|641.96|644.36|641.96|643.56|641.16|0
1652974380000|2022-05-19 15:33:00|644.95|642.55|643.96|641.56|644.95|642.55|643.96|641.56|0
1652974390000|2022-05-19 15:33:10|644.16|641.76|644.36|641.96|644.36|641.96|644.16|641.76|0
1652974400000|2022-05-19 15:33:20|645.15|642.75|643.96|641.56|645.15|642.75|643.96|641.56|0
1652974410000|2022-05-19 15:33:30|644.16|641.76|643.36|640.96|644.16|641.76|643.36|640.96|0
1652974420000|2022-05-19 15:33:40|642.76|640.36|642.76|640.36|642.96|640.56|642.56|640.16|0
1652974430000|2022-05-19 15:33:50|643.06|640.66|642.16|639.76|643.06|640.66|641.57|639.17|0
1652974440000|2022-05-19 15:34:00|641.77|639.37|642.36|639.96|642.36|639.96|641.77|639.37|0
1652974450000|2022-05-19 15:34:10|641.77|639.37|641.37|638.97|641.77|639.37|641.37|638.97|0
1652974460000|2022-05-19 15:34:20|641.17|638.77|640.37|637.97|641.17|638.77|640.18|637.78|0
1652974470000|2022-05-19 15:34:30|640.57|638.17|639.38|636.98|640.57|638.17|639.38|636.98|0
1652974480000|2022-05-19 15:34:40|638.89|636.49|640.57|638.17|640.57|638.17|638.89|636.49|0
1652974490000|2022-05-19 15:34:50|640.37|637.97|639.58|637.18|640.37|637.97|638.79|636.39|0
1652974500000|2022-05-19 15:35:00|639.18|636.78|639.18|636.78|639.18|636.78|638.39|635.99|0
1652974510000|2022-05-19 15:35:10|639.38|636.98|640.57|638.17|640.57|638.17|639.38|636.98|0
1652974520000|2022-05-19 15:35:20|641.17|638.77|642.36|639.96|642.36|639.96|641.17|638.77|0
1652974530000|2022-05-19 15:35:30|640.97|638.57|639.98|637.58|640.97|638.57|639.98|637.58|0
1652974540000|2022-05-19 15:35:40|639.58|637.18|638.79|636.39|639.58|637.18|638.79|636.39|0
1652974550000|2022-05-19 15:35:50|638.19|635.79|637.59|635.19|638.19|635.79|637.4|635|0
1652974560000|2022-05-19 15:36:00|637.79|635.39|637.99|635.59|638.39|635.99|637|634.6|0
1652974570000|2022-05-19 15:36:10|638.39|635.99|637.7|635.3|638.39|635.99|637|634.6|0
1652974580000|2022-05-19 15:36:20|636.6|634.2|637.79|635.39|638.39|635.99|636.6|634.2|0
1652974590000|2022-05-19 15:36:30|637.4|635|637.4|635|637.59|635.19|637.4|635|0
1652974600000|2022-05-19 15:36:40|637.2|634.8|636.01|633.61|637.2|634.8|636.01|633.61|0
1652974610000|2022-05-19 15:36:50|636.8|634.4|635.32|632.92|636.8|634.4|635.22|632.82|0
1652974620000|2022-05-19 15:37:00|635.52|633.12|635.41|633.01|635.61|633.21|635.22|632.82|0
1652974630000|2022-05-19 15:37:10|634.62|632.22|634.23|631.83|634.62|632.22|634.23|631.83|0
1652974640000|2022-05-19 15:37:20|634.03|631.63|633.44|631.04|634.03|631.63|633.44|631.04|0
1652974650000|2022-05-19 15:37:30|633.24|630.84|632.45|630.05|633.24|630.84|632.25|629.85|0
1652974660000|2022-05-19 15:37:40|632.25|629.85|632.16|629.76|632.65|630.25|632.16|629.76|0
1652974670000|2022-05-19 15:37:50|631.46|629.06|630.87|628.47|631.46|629.06|630.87|628.47|0
1652974680000|2022-05-19 15:38:00|630.67|628.27|631.46|629.06|631.66|629.26|630.67|628.27|0
1652974690000|2022-05-19 15:38:10|634.2|631.8|633.45|631.05|634.5|632.1|633.45|631.05|0
1652974700000|2022-05-19 15:38:20|633.06|630.66|632.66|630.26|633.06|630.66|632.66|630.26|0
1652974710000|2022-05-19 15:38:30|633.26|630.86|630.94|628.54|633.85|631.45|630.94|628.54|0
1652974720000|2022-05-19 15:38:40|629.95|627.55|629.36|626.96|629.95|627.55|629.36|626.96|0
1652974730000|2022-05-19 15:38:50|628.96|626.56|628.57|626.17|629.16|626.76|628.57|626.17|0
1652974740000|2022-05-19 15:39:00|627.98|625.58|628.17|625.77|628.17|625.77|627.98|625.58|0
1652974750000|2022-05-19 15:39:10|628.57|626.17|628.37|625.97|628.57|626.17|627.98|625.58|0
1652974760000|2022-05-19 15:39:20|628.96|626.56|627.78|625.38|628.96|626.56|627.78|625.38|0
1652974770000|2022-05-19 15:39:30|627.98|625.58|627.38|624.98|627.98|625.58|627.38|624.98|0
1652974780000|2022-05-19 15:39:40|627.78|625.38|628.57|626.17|628.57|626.17|627.78|625.38|0
1652974790000|2022-05-19 15:39:50|628.77|626.37|628.77|626.37|628.77|626.37|628.17|625.77|0
1652974800000|2022-05-19 15:40:00|628.47|626.07|628.17|625.77|628.47|626.07|628.17|625.77|0
1652974810000|2022-05-19 15:40:10|628.57|626.17|626.59|624.19|628.57|626.17|626.59|624.19|0
1652974820000|2022-05-19 15:40:20|626|623.6|625.8|623.4|626.39|623.99|625.8|623.4|0
1652974830000|2022-05-19 15:40:30|625.61|623.21|624.62|622.22|625.61|623.21|624.62|622.22|0
1652974840000|2022-05-19 15:40:40|625.21|622.81|624.82|622.42|625.51|623.11|624.82|622.42|0
1652974850000|2022-05-19 15:40:50|624.42|622.02|624.42|622.02|624.42|622.02|624.13|621.73|0
1652974860000|2022-05-19 15:41:00|623.83|621.43|624.03|621.63|624.22|621.82|623.83|621.43|0
1652974870000|2022-05-19 15:41:10|624.62|622.22|623.83|621.43|624.62|622.22|623.83|621.43|0
1652974880000|2022-05-19 15:41:20|624.03|621.63|623.04|620.64|624.03|621.63|623.04|620.64|0
1652974890000|2022-05-19 15:41:30|621.86|619.46|621.47|619.07|621.86|619.46|621.47|619.07|0
1652974900000|2022-05-19 15:41:40|620.88|618.48|619.89|617.49|620.88|618.48|619.89|617.49|0
1652974910000|2022-05-19 15:41:50|621.77|619.37|621.27|618.87|621.86|619.46|621.27|618.87|0
1652974920000|2022-05-19 15:42:00|621.07|618.67|621.47|619.07|621.47|619.07|620.78|618.38|0
1652974930000|2022-05-19 15:42:10|621.07|618.67|621.27|618.87|621.86|619.46|621.07|618.67|0
1652974940000|2022-05-19 15:42:20|621.47|619.07|620.88|618.48|621.47|619.07|620.88|618.48|0
1652974950000|2022-05-19 15:42:30|620.48|618.08|620.09|617.69|620.48|618.08|619.89|617.49|0
1652974960000|2022-05-19 15:42:40|621.07|618.67|621.27|618.87|621.47|619.07|620.48|618.08|0
1652974970000|2022-05-19 15:42:50|621.37|618.97|621.47|619.07|621.47|619.07|621.27|618.87|0
1652974980000|2022-05-19 15:43:00|621.18|618.78|621.27|618.87|621.27|618.87|620.48|618.08|0
1652974990000|2022-05-19 15:43:10|622.06|619.66|620.48|618.08|622.25|619.85|620.48|618.08|0
1652975000000|2022-05-19 15:43:20|621.07|618.67|621.27|618.87|621.66|619.26|621.07|618.67|0
1652975010000|2022-05-19 15:43:30|621.86|619.46|621.47|619.07|621.86|619.46|621.47|619.07|0
1652975020000|2022-05-19 15:43:40|622.25|619.85|621.86|619.46|622.25|619.85|621.66|619.26|0
1652975030000|2022-05-19 15:43:50|621.66|619.26|619.89|617.49|621.66|619.26|619.89|617.49|0
1652975040000|2022-05-19 15:44:00|619.5|617.1|621.07|618.67|621.07|618.67|619.31|616.91|0
1652975050000|2022-05-19 15:44:10|620.29|617.89|621.86|619.46|621.86|619.46|620.09|617.69|0
1652975060000|2022-05-19 15:44:20|622.06|619.66|621.27|618.87|622.06|619.66|621.27|618.87|0
1652975070000|2022-05-19 15:44:30|621.86|619.46|622.25|619.85|622.25|619.85|621.47|619.07|0
1652975080000|2022-05-19 15:44:40|621.47|619.07|621.66|619.26|622.06|619.66|621.47|619.07|0
1652975090000|2022-05-19 15:44:50|621.86|619.46|621.57|619.17|621.86|619.46|621.47|619.07|0
1652975100000|2022-05-19 15:45:00|622.25|619.85|622.65|620.25|622.65|620.25|621.66|619.26|0
1652975110000|2022-05-19 15:45:10|624.62|622.22|624.62|622.22|624.62|622.22|624.22|621.82|0
1652975120000|2022-05-19 15:45:20|625.01|622.61|624.62|622.22|625.01|622.61|624.42|622.02|0
1652975130000|2022-05-19 15:45:30|624.22|621.82|623.83|621.43|624.22|621.82|623.43|621.03|0
1652975140000|2022-05-19 15:45:40|624.22|621.82|624.03|621.63|624.72|622.32|624.03|621.63|0
1652975150000|2022-05-19 15:45:50|624.22|621.82|624.81|622.41|624.81|622.41|624.22|621.82|0
1652975160000|2022-05-19 15:46:00|624.22|621.82|624.22|621.82|624.62|622.22|624.22|621.82|0
1652975170000|2022-05-19 15:46:10|624.52|622.12|624.42|622.02|624.52|622.12|623.83|621.43|0
1652975180000|2022-05-19 15:46:20|623.43|621.03|623.43|621.03|623.63|621.23|623.24|620.84|0
1652975190000|2022-05-19 15:46:30|623.83|621.43|623.63|621.23|623.83|621.43|623.43|621.03|0
1652975200000|2022-05-19 15:46:40|623.83|621.43|623.83|621.43|623.83|621.43|622.75|620.35|0
1652975210000|2022-05-19 15:46:50|623.24|620.84|624.22|621.82|624.22|621.82|623.24|620.84|0
1652975220000|2022-05-19 15:47:00|624.62|622.22|623.63|621.23|624.62|622.22|623.63|621.23|0
1652975230000|2022-05-19 15:47:10|623.24|620.84|623.04|620.64|623.43|621.03|623.04|620.64|0
1652975240000|2022-05-19 15:47:20|622.06|619.66|623.04|620.64|623.04|620.64|622.06|619.66|0
1652975250000|2022-05-19 15:47:30|623.63|621.23|622.84|620.44|624.22|621.82|622.84|620.44|0
1652975260000|2022-05-19 15:47:40|623.04|620.64|622.84|620.44|623.24|620.84|622.84|620.44|0
1652975270000|2022-05-19 15:47:50|623.43|621.03|622.36|619.96|623.43|621.03|622.36|619.96|0
1652975280000|2022-05-19 15:48:00|622.06|619.66|623.24|620.84|623.24|620.84|622.06|619.66|0
1652975290000|2022-05-19 15:48:10|623.63|621.23|622.06|619.66|623.63|621.23|622.06|619.66|0
1652975300000|2022-05-19 15:48:20|621.86|619.46|621.27|618.87|621.86|619.46|620.88|618.48|0
1652975310000|2022-05-19 15:48:30|621.07|618.67|622.45|620.05|622.45|620.05|621.07|618.67|0
1652975320000|2022-05-19 15:48:40|622.55|620.15|621.27|618.87|622.55|620.15|621.27|618.87|0
1652975330000|2022-05-19 15:48:50|621.47|619.07|619.7|617.3|621.47|619.07|619.7|617.3|0
1652975340000|2022-05-19 15:49:00|619.5|617.1|620|617.6|620.29|617.89|619.5|617.1|0
1652975350000|2022-05-19 15:49:10|621.47|619.07|622.06|619.66|622.06|619.66|620.88|618.48|0
1652975360000|2022-05-19 15:49:20|622.35|619.95|621.47|619.07|622.35|619.95|621.47|619.07|0
1652975370000|2022-05-19 15:49:30|622.06|619.66|620.29|617.89|622.06|619.66|620.29|617.89|0
1652975380000|2022-05-19 15:49:40|621.27|618.87|620.68|618.28|621.47|619.07|620.68|618.28|0
1652975390000|2022-05-19 15:49:50|620.48|618.08|621.27|618.87|621.27|618.87|620.48|618.08|0
1652975400000|2022-05-19 15:50:00|620.48|618.08|621.07|618.67|621.07|618.67|620.48|618.08|0
1652975410000|2022-05-19 15:50:10|621.66|619.26|622.65|620.25|622.65|620.25|621.47|619.07|0
1652975420000|2022-05-19 15:50:20|623.04|620.64|623.24|620.84|623.24|620.84|623.04|620.64|0
1652975430000|2022-05-19 15:50:30|623.04|620.64|623.04|620.64|623.24|620.84|622.84|620.44|0
1652975440000|2022-05-19 15:50:40|623.63|621.23|623.43|621.03|623.63|621.23|623.04|620.64|0
1652975450000|2022-05-19 15:50:50|623.83|621.43|624.02|621.62|624.02|621.62|623.83|621.43|0
1652975460000|2022-05-19 15:51:00|623.24|620.84|624.42|622.02|624.42|622.02|623.24|620.84|0
1652975470000|2022-05-19 15:51:10|623.83|621.43|623.83|621.43|623.83|621.43|622.84|620.44|0
1652975480000|2022-05-19 15:51:20|623.04|620.64|624.02|621.62|624.02|621.62|623.04|620.64|0
1652975490000|2022-05-19 15:51:30|623.43|621.03|623.43|621.03|623.63|621.23|623.24|620.84|0
1652975500000|2022-05-19 15:51:40|623.04|620.64|624.02|621.62|624.02|621.62|623.04|620.64|0
1652975510000|2022-05-19 15:51:50|623.63|621.23|623.24|620.84|623.63|621.23|622.94|620.54|0
1652975520000|2022-05-19 15:52:00|623.04|620.64|624.02|621.62|624.02|621.62|623.04|620.64|0
1652975530000|2022-05-19 15:52:10|624.62|622.22|623.43|621.03|624.62|622.22|623.43|621.03|0
1652975540000|2022-05-19 15:52:20|623.63|621.23|623.73|621.33|623.83|621.43|623.63|621.23|0
1652975550000|2022-05-19 15:52:30|623.83|621.43|623.63|621.23|623.83|621.43|623.04|620.64|0
1652975560000|2022-05-19 15:52:40|623.83|621.43|623.63|621.23|623.83|621.43|623.63|621.23|0
1652975570000|2022-05-19 15:52:50|624.22|621.82|624.02|621.62|624.62|622.22|624.02|621.62|0
1652975580000|2022-05-19 15:53:00|623.83|621.43|624.42|622.02|624.42|622.02|623.63|621.23|0
1652975590000|2022-05-19 15:53:10|624.62|622.22|624.13|621.73|624.81|622.41|624.13|621.73|0
1652975600000|2022-05-19 15:53:20|624.62|622.22|624.42|622.02|624.81|622.41|624.42|622.02|0
1652975610000|2022-05-19 15:53:30|624.81|622.41|626.59|624.19|626.59|624.19|624.81|622.41|0
1652975620000|2022-05-19 15:53:40|626.79|624.39|625.8|623.4|626.98|624.58|625.8|623.4|0
1652975630000|2022-05-19 15:53:50|626.39|623.99|626.79|624.39|627.18|624.78|626.39|623.99|0
1652975640000|2022-05-19 15:54:00|627.38|624.98|627.38|624.98|627.58|625.18|627.38|624.98|0
1652975650000|2022-05-19 15:54:10|626.98|624.58|627.38|624.98|627.38|624.98|626.39|623.99|0
1652975660000|2022-05-19 15:54:20|627.58|625.18|628.17|625.77|628.17|625.77|627.58|625.18|0
1652975670000|2022-05-19 15:54:30|628.76|626.36|629.95|627.55|629.95|627.55|628.76|626.36|0
1652975680000|2022-05-19 15:54:40|630.35|627.95|629.95|627.55|630.35|627.95|629.55|627.15|0
1652975690000|2022-05-19 15:54:50|629.75|627.35|629.36|626.96|629.75|627.35|629.16|626.76|0
1652975700000|2022-05-19 15:55:00|628.96|626.56|630.35|627.95|630.35|627.95|628.96|626.56|0
1652975710000|2022-05-19 15:55:10|631.53|629.13|631.93|629.53|631.93|629.53|630.54|628.14|0
1652975720000|2022-05-19 15:55:20|632.13|629.73|632.33|629.93|632.72|630.32|632.13|629.73|0
1652975730000|2022-05-19 15:55:30|632.72|630.32|632.33|629.93|633.12|630.72|632.33|629.93|0
1652975740000|2022-05-19 15:55:40|632.92|630.52|632.92|630.52|633.32|630.92|632.92|630.52|0
1652975750000|2022-05-19 15:55:50|633.32|630.92|631.93|629.53|633.32|630.92|631.93|629.53|0
1652975760000|2022-05-19 15:56:00|632.92|630.52|633.92|631.52|633.92|631.52|632.92|630.52|0
1652975770000|2022-05-19 15:56:10|633.72|631.32|633.12|630.72|634.11|631.71|633.12|630.72|0
1652975780000|2022-05-19 15:56:20|633.32|630.92|632.92|630.52|633.32|630.92|632.92|630.52|0
1652975790000|2022-05-19 15:56:30|633.12|630.72|633.92|631.52|633.92|631.52|632.72|630.32|0
1652975800000|2022-05-19 15:56:40|633.72|631.32|634.31|631.91|634.31|631.91|633.52|631.12|0
1652975810000|2022-05-19 15:56:50|633.72|631.32|632.92|630.52|633.72|631.32|632.92|630.52|0
1652975820000|2022-05-19 15:57:00|632.53|630.13|633.52|631.12|633.52|631.12|632.53|630.13|0
1652975830000|2022-05-19 15:57:10|633.92|631.52|634.91|632.51|634.91|632.51|633.92|631.52|0
1652975840000|2022-05-19 15:57:20|634.51|632.11|635.11|632.71|635.11|632.71|634.11|631.71|0
1652975850000|2022-05-19 15:57:30|634.51|632.11|634.51|632.11|634.51|632.11|634.31|631.91|0
1652975860000|2022-05-19 15:57:40|634.31|631.91|633.42|631.02|634.31|631.91|633.42|631.02|0
1652975870000|2022-05-19 15:57:50|633.52|631.12|633.52|631.12|633.72|631.32|633.52|631.12|0
1652975880000|2022-05-19 15:58:00|633.72|631.32|633.12|630.72|633.72|631.32|633.12|630.72|0
1652975890000|2022-05-19 15:58:10|632.92|630.52|632.53|630.13|632.92|630.52|632.13|629.73|0
1652975900000|2022-05-19 15:58:20|632.13|629.73|631.14|628.74|632.13|629.73|631.14|628.74|0
1652975910000|2022-05-19 15:58:30|631.34|628.94|631.34|628.94|631.34|628.94|631.34|628.94|0
1652975920000|2022-05-19 15:58:40|630.94|628.54|631.93|629.53|631.93|629.53|630.94|628.54|0
1652975930000|2022-05-19 15:58:50|631.14|628.74|631.34|628.94|631.53|629.13|631.14|628.74|0
1652975940000|2022-05-19 15:59:00|631.73|629.33|632.13|629.73|632.72|630.32|631.73|629.33|0
1652975950000|2022-05-19 15:59:10|632.33|629.93|631.73|629.33|632.53|630.13|631.73|629.33|0
1652975960000|2022-05-19 15:59:20|631.34|628.94|631.93|629.53|631.93|629.53|631.34|628.94|0
1652975970000|2022-05-19 15:59:30|632.33|629.93|631.34|628.94|632.33|629.93|631.34|628.94|0
1652975980000|2022-05-19 15:59:40|630.54|628.14|629.85|627.45|630.54|628.14|629.85|627.45|0
1652975990000|2022-05-19 15:59:50|629.55|627.15|630.34|627.94|630.54|628.14|629.55|627.15|0
1652976000000|2022-05-19 16:00:00|629.55|627.15|629.55|627.15|630.15|627.75|629.55|627.15|0
1652976010000|2022-05-19 16:00:10|629.95|627.55|631.14|628.74|631.14|628.74|629.55|627.15|0
1652976020000|2022-05-19 16:00:20|631.34|628.94|630.54|628.14|631.53|629.13|630.54|628.14|0
1652976030000|2022-05-19 16:00:30|629.95|627.55|630.15|627.75|630.34|627.94|629.95|627.55|0
1652976040000|2022-05-19 16:00:40|629.55|627.15|629.75|627.35|629.75|627.35|629.35|626.95|0
1652976050000|2022-05-19 16:00:50|629.95|627.55|631.73|629.33|631.73|629.33|629.95|627.55|0
1652976060000|2022-05-19 16:01:00|631.34|628.94|631.34|628.94|631.34|628.94|631.34|628.94|0
1652976070000|2022-05-19 16:01:10|630.74|628.34|630.74|628.34|630.94|628.54|630.54|628.14|0
1652976080000|2022-05-19 16:01:20|631.33|628.93|633.12|630.72|633.12|630.72|631.33|628.93|0
1652976090000|2022-05-19 16:01:30|632.92|630.52|632.52|630.12|633.02|630.62|632.52|630.12|0
1652976100000|2022-05-19 16:01:40|632.23|629.83|632.72|630.32|633.02|630.62|632.23|629.83|0
1652976110000|2022-05-19 16:01:50|632.33|629.93|631.53|629.13|632.33|629.93|631.53|629.13|0
1652976120000|2022-05-19 16:02:00|631.93|629.53|631.33|628.93|631.93|629.53|631.14|628.74|0
1652976130000|2022-05-19 16:02:10|631.93|629.53|633.12|630.72|633.32|630.92|631.93|629.53|0
1652976140000|2022-05-19 16:02:20|632.92|630.52|631.53|629.13|632.92|630.52|631.53|629.13|0
1652976150000|2022-05-19 16:02:30|631.33|628.93|632.33|629.93|632.33|629.93|631.33|628.93|0
1652976160000|2022-05-19 16:02:40|632.72|630.32|632.92|630.52|632.92|630.52|632.43|630.03|0
1652976170000|2022-05-19 16:02:50|632.33|629.93|632.52|630.12|632.52|630.12|632.33|629.93|0
1652976180000|2022-05-19 16:03:00|632.33|629.93|632.13|629.73|632.52|630.12|632.13|629.73|0
1652976190000|2022-05-19 16:03:10|631.44|629.04|630.54|628.14|631.53|629.13|630.54|628.14|0
1652976200000|2022-05-19 16:03:20|630.34|627.94|629.55|627.15|630.34|627.94|629.55|627.15|0
1652976210000|2022-05-19 16:03:30|628.96|626.56|629.16|626.76|629.35|626.95|628.96|626.56|0
1652976220000|2022-05-19 16:03:40|628.56|626.16|628.76|626.36|629.35|626.95|628.56|626.16|0
1652976230000|2022-05-19 16:03:50|628.96|626.56|628.17|625.77|628.96|626.56|628.17|625.77|0
1652976240000|2022-05-19 16:04:00|628.76|626.36|629.94|627.54|629.94|627.54|628.76|626.36|0
1652976250000|2022-05-19 16:04:10|629.15|626.75|630.93|628.53|630.93|628.53|629.15|626.75|0
1652976260000|2022-05-19 16:04:20|630.14|627.74|630.14|627.74|630.33|627.93|629.74|627.34|0
1652976270000|2022-05-19 16:04:30|630.53|628.13|629.45|627.05|630.53|628.13|629.45|627.05|0
1652976280000|2022-05-19 16:04:40|629.15|626.75|628.75|626.35|629.54|627.14|628.55|626.15|0
1652976290000|2022-05-19 16:04:50|628.36|625.96|629.94|627.54|629.94|627.54|628.36|625.96|0
1652976300000|2022-05-19 16:05:00|629.54|627.14|630.14|627.74|630.14|627.74|629.54|627.14|0
1652976310000|2022-05-19 16:05:10|630.33|627.93|630.73|628.33|630.73|628.33|630.33|627.93|0
1652976320000|2022-05-19 16:05:20|630.33|627.93|630.53|628.13|630.53|628.13|629.74|627.34|0
1652976330000|2022-05-19 16:05:30|630.44|628.04|631.12|628.72|631.12|628.72|630.44|628.04|0
1652976340000|2022-05-19 16:05:40|631.32|628.92|631.32|628.92|631.52|629.12|631.32|628.92|0
1652976350000|2022-05-19 16:05:50|631.52|629.12|631.92|629.52|632.11|629.71|631.52|629.12|0
1652976360000|2022-05-19 16:06:00|631.72|629.32|630.73|628.33|631.72|629.32|630.73|628.33|0
1652976370000|2022-05-19 16:06:10|630.04|627.64|629.94|627.54|630.33|627.93|629.94|627.54|0
1652976380000|2022-05-19 16:06:20|629.15|626.75|629.84|627.44|629.84|627.44|629.15|626.75|0
1652976390000|2022-05-19 16:06:30|629.54|627.14|628.55|626.15|629.54|627.14|628.55|626.15|0
1652976400000|2022-05-19 16:06:40|629.45|627.05|628.75|626.35|629.45|627.05|628.75|626.35|0
1652976410000|2022-05-19 16:06:50|627.76|625.36|626.58|624.18|627.76|625.36|626.58|624.18|0
1652976420000|2022-05-19 16:07:00|626.38|623.98|627.76|625.36|627.76|625.36|626.38|623.98|0
1652976430000|2022-05-19 16:07:10|627.96|625.56|628.36|625.96|628.55|626.15|627.96|625.56|0
1652976440000|2022-05-19 16:07:20|627.96|625.56|626.97|624.57|627.96|625.56|626.78|624.38|0
1652976450000|2022-05-19 16:07:30|626.38|623.98|627.96|625.56|627.96|625.56|626.38|623.98|0
1652976460000|2022-05-19 16:07:40|628.16|625.76|627.67|625.27|628.36|625.96|627.67|625.27|0
1652976470000|2022-05-19 16:07:50|627.37|624.97|627.37|624.97|628.36|625.96|627.37|624.97|0
1652976480000|2022-05-19 16:08:00|627.57|625.17|628.16|625.76|628.36|625.96|627.57|625.17|0
1652976490000|2022-05-19 16:08:10|627.76|625.36|627.76|625.36|627.76|625.36|626.97|624.57|0
1652976500000|2022-05-19 16:08:20|627.37|624.97|629.15|626.75|629.15|626.75|627.37|624.97|0
1652976510000|2022-05-19 16:08:30|628.95|626.55|628.95|626.55|629.15|626.75|628.95|626.55|0
1652976520000|2022-05-19 16:08:40|629.15|626.75|627.76|625.36|629.15|626.75|627.76|625.36|0
1652976530000|2022-05-19 16:08:50|627.57|625.17|628.16|625.76|628.16|625.76|627.57|625.17|0
1652976540000|2022-05-19 16:09:00|628.36|625.96|627.37|624.97|628.36|625.96|627.37|624.97|0
1652976550000|2022-05-19 16:09:10|626.97|624.57|627.57|625.17|627.57|625.17|626.97|624.57|0
1652976560000|2022-05-19 16:09:20|627.17|624.77|627.37|624.97|627.37|624.97|626.97|624.57|0
1652976570000|2022-05-19 16:09:30|627.96|625.56|628.55|626.15|628.75|626.35|627.96|625.56|0
1652976580000|2022-05-19 16:09:40|628.75|626.35|629.34|626.94|629.45|627.05|628.75|626.35|0
1652976590000|2022-05-19 16:09:50|628.95|626.55|628.26|625.86|628.95|626.55|628.06|625.66|0
1652976600000|2022-05-19 16:10:00|627.67|625.27|627.76|625.36|627.76|625.36|627.17|624.77|0
1652976610000|2022-05-19 16:10:10|627.37|624.97|626.58|624.18|627.37|624.97|626.58|624.18|0
1652976620000|2022-05-19 16:10:20|625.79|623.39|626.38|623.98|626.38|623.98|625.79|623.39|0
1652976630000|2022-05-19 16:10:30|626.18|623.78|626.18|623.78|626.38|623.98|626.18|623.78|0
1652976640000|2022-05-19 16:10:40|625.99|623.59|626.38|623.98|626.38|623.98|625.59|623.19|0
1652976650000|2022-05-19 16:10:50|627.17|624.77|625.59|623.19|627.17|624.77|625.59|623.19|0
1652976660000|2022-05-19 16:11:00|625.79|623.39|626.18|623.78|626.18|623.78|625.79|623.39|0
1652976670000|2022-05-19 16:11:10|626.38|623.98|624.32|621.92|626.38|623.98|624.32|621.92|0
1652976680000|2022-05-19 16:11:20|624.41|622.01|625.2|622.8|625.2|622.8|624.41|622.01|0
1652976690000|2022-05-19 16:11:30|626.09|623.69|625.59|623.19|626.09|623.69|625.2|622.8|0
1652976700000|2022-05-19 16:11:40|625.5|623.1|624.61|622.21|625.5|623.1|624.61|622.21|0
1652976710000|2022-05-19 16:11:50|624.21|621.81|624.21|621.81|624.61|622.21|624.21|621.81|0
1652976720000|2022-05-19 16:12:00|623.82|621.42|624.8|622.4|624.91|622.51|623.82|621.42|0
1652976730000|2022-05-19 16:12:10|625.3|622.9|625.79|623.39|625.79|623.39|625.3|622.9|0
1652976740000|2022-05-19 16:12:20|626.48|624.08|626.97|624.57|626.97|624.57|626.48|624.08|0
1652976750000|2022-05-19 16:12:30|626.38|623.98|625.99|623.59|626.38|623.98|625.79|623.39|0
1652976760000|2022-05-19 16:12:40|626.18|623.78|626.18|623.78|626.38|623.98|626.09|623.69|0
1652976770000|2022-05-19 16:12:50|625.79|623.39|625.79|623.39|626.38|623.98|625.79|623.39|0
1652976780000|2022-05-19 16:13:00|626.38|623.98|626.18|623.78|626.38|623.98|626.18|623.78|0
1652976790000|2022-05-19 16:13:10|626.38|623.98|626.18|623.78|626.38|623.98|625.99|623.59|0
1652976800000|2022-05-19 16:13:20|626.38|623.98|626.18|623.78|626.38|623.98|625.39|622.99|0
1652976810000|2022-05-19 16:13:30|626.77|624.37|625.79|623.39|626.77|624.37|625.79|623.39|0
1652976820000|2022-05-19 16:13:40|625.99|623.59|625.2|622.8|625.99|623.59|625.2|622.8|0
1652976830000|2022-05-19 16:13:50|625|622.6|625|622.6|625|622.6|624.8|622.4|0
1652976840000|2022-05-19 16:14:00|625.2|622.8|625.59|623.19|625.79|623.39|625.2|622.8|0
1652976850000|2022-05-19 16:14:10|626.18|623.78|626.18|623.78|626.18|623.78|625.69|623.29|0
1652976860000|2022-05-19 16:14:20|625.39|622.99|626.58|624.18|626.58|624.18|625.39|622.99|0
1652976870000|2022-05-19 16:14:30|626.77|624.37|626.58|624.18|626.97|624.57|626.58|624.18|0
1652976880000|2022-05-19 16:14:40|625.99|623.59|625.39|622.99|625.99|623.59|625.39|622.99|0
1652976890000|2022-05-19 16:14:50|625|622.6|625.99|623.59|625.99|623.59|624.8|622.4|0
1652976900000|2022-05-19 16:15:00|626.38|623.98|625.79|623.39|626.38|623.98|625.79|623.39|0
1652976910000|2022-05-19 16:15:10|625|622.6|625|622.6|625|622.6|624.8|622.4|0
1652976920000|2022-05-19 16:15:20|624.8|622.4|624.61|622.21|624.9|622.5|624.61|622.21|0
1652976930000|2022-05-19 16:15:30|625.2|622.8|625|622.6|625.2|622.8|624.8|622.4|0
1652976940000|2022-05-19 16:15:40|624.8|622.4|623.62|621.22|624.8|622.4|623.62|621.22|0
1652976950000|2022-05-19 16:15:50|623.82|621.42|623.23|620.83|623.82|621.42|623.03|620.63|0
1652976960000|2022-05-19 16:16:00|623.72|621.32|624.41|622.01|624.41|622.01|623.72|621.32|0
1652976970000|2022-05-19 16:16:10|623.42|621.02|622.64|620.24|623.42|621.02|622.64|620.24|0
1652976980000|2022-05-19 16:16:20|622.83|620.43|623.03|620.63|623.62|621.22|622.83|620.43|0
1652976990000|2022-05-19 16:16:30|622.64|620.24|622.24|619.84|622.64|620.24|622.05|619.65|0
1652977000000|2022-05-19 16:16:40|622.64|620.24|623.03|620.63|623.03|620.63|622.44|620.04|0
1652977010000|2022-05-19 16:16:50|623.23|620.83|623.82|621.42|623.82|621.42|623.23|620.83|0
1652977020000|2022-05-19 16:17:00|624.01|621.61|622.83|620.43|624.01|621.61|622.44|620.04|0
1652977030000|2022-05-19 16:17:10|623.23|620.83|622.83|620.43|623.72|621.32|622.83|620.43|0
1652977040000|2022-05-19 16:17:20|623.03|620.63|623.62|621.22|623.62|621.22|623.03|620.63|0
1652977050000|2022-05-19 16:17:30|623.42|621.02|623.42|621.02|623.42|621.02|622.64|620.24|0
1652977060000|2022-05-19 16:17:40|623.23|620.83|623.62|621.22|623.82|621.42|623.23|620.83|0
1652977070000|2022-05-19 16:17:50|624.21|621.81|624.8|622.4|624.8|622.4|624.21|621.81|0
1652977080000|2022-05-19 16:18:00|624.41|622.01|624.8|622.4|625|622.6|624.41|622.01|0
1652977090000|2022-05-19 16:18:10|624.71|622.31|624.8|622.4|625|622.6|624.71|622.31|0
1652977100000|2022-05-19 16:18:20|624.6|622.2|624.8|622.4|624.8|622.4|624.6|622.2|0
1652977110000|2022-05-19 16:18:30|625|622.6|625.59|623.19|625.59|623.19|625|622.6|0
1652977120000|2022-05-19 16:18:40|625.98|623.58|627.37|624.97|627.37|624.97|625.98|623.58|0
1652977130000|2022-05-19 16:18:50|627.67|625.27|627.76|625.36|627.76|625.36|627.37|624.97|0
1652977140000|2022-05-19 16:19:00|627.96|625.56|627.56|625.16|627.96|625.56|627.56|625.16|0
1652977150000|2022-05-19 16:19:10|627.36|624.96|627.36|624.96|627.76|625.36|627.17|624.77|0
1652977160000|2022-05-19 16:19:20|627.56|625.16|627.96|625.56|627.96|625.56|627.17|624.77|0
1652977170000|2022-05-19 16:19:30|628.35|625.95|629.54|627.14|629.54|627.14|628.35|625.95|0
1652977180000|2022-05-19 16:19:40|629.93|627.53|630.72|628.32|630.72|628.32|629.93|627.53|0
1652977190000|2022-05-19 16:19:50|631.22|628.82|630.72|628.32|631.71|629.31|630.72|628.32|0
1652977200000|2022-05-19 16:20:00|630.92|628.52|631.71|629.31|631.71|629.31|630.92|628.52|0
1652977210000|2022-05-19 16:20:10|632.31|629.91|633.1|630.7|633.3|630.9|632.31|629.91|0
1652977220000|2022-05-19 16:20:20|634|631.6|634.09|631.69|634.4|632|633.5|631.1|0
1652977230000|2022-05-19 16:20:30|634.29|631.89|634.29|631.89|634.29|631.89|634.09|631.69|0
1652977240000|2022-05-19 16:20:40|634.49|632.09|635.88|633.48|635.88|633.48|634.49|632.09|0
1652977250000|2022-05-19 16:20:50|637.07|634.67|638.47|636.07|638.47|636.07|637.07|634.67|0
1652977260000|2022-05-19 16:21:00|639.06|636.66|638.67|636.27|639.46|637.06|638.67|636.27|0
1652977270000|2022-05-19 16:21:10|638.27|635.87|637.67|635.27|638.47|636.07|637.67|635.27|0
1652977280000|2022-05-19 16:21:20|637.47|635.07|636.87|634.47|637.97|635.57|636.87|634.47|0
1652977290000|2022-05-19 16:21:30|636.48|634.08|636.48|634.08|636.48|634.08|636.08|633.68|0
1652977300000|2022-05-19 16:21:40|636.08|633.68|635.88|633.48|636.08|633.68|635.68|633.28|0
1652977310000|2022-05-19 16:21:50|636.08|633.68|636.08|633.68|636.08|633.68|635.88|633.48|0
1652977320000|2022-05-19 16:22:00|635.68|633.28|635.68|633.28|636.08|633.68|635.48|633.08|0
1652977330000|2022-05-19 16:22:10|636.28|633.88|635.68|633.28|636.28|633.88|635.68|633.28|0
1652977340000|2022-05-19 16:22:20|635.28|632.88|635.48|633.08|635.48|633.08|635.28|632.88|0
1652977350000|2022-05-19 16:22:30|635.59|633.19|634.09|631.69|635.59|633.19|634.09|631.69|0
1652977360000|2022-05-19 16:22:40|633.89|631.49|633.89|631.49|634.09|631.69|633.89|631.49|0
1652977370000|2022-05-19 16:22:50|633.7|631.3|632.31|629.91|633.7|631.3|632.31|629.91|0
1652977380000|2022-05-19 16:23:00|633.1|630.7|633.7|631.3|634.09|631.69|633.1|630.7|0
1652977390000|2022-05-19 16:23:10|633.5|631.1|633.5|631.1|633.89|631.49|633.5|631.1|0
1652977400000|2022-05-19 16:23:20|633.3|630.9|634.29|631.89|634.29|631.89|633.3|630.9|0
1652977410000|2022-05-19 16:23:30|634.69|632.29|634.09|631.69|634.89|632.49|634.09|631.69|0
1652977420000|2022-05-19 16:23:40|634.69|632.29|634.29|631.89|634.69|632.29|634.29|631.89|0
1652977430000|2022-05-19 16:23:50|633.89|631.49|634.09|631.69|634.09|631.69|633.89|631.49|0
1652977440000|2022-05-19 16:24:00|634.69|632.29|635.68|633.28|635.68|633.28|634.69|632.29|0
1652977450000|2022-05-19 16:24:10|634.89|632.49|634.09|631.69|634.89|632.49|634.09|631.69|0
1652977460000|2022-05-19 16:24:20|634.49|632.09|634.29|631.89|634.49|632.09|633.89|631.49|0
1652977470000|2022-05-19 16:24:30|634.09|631.69|634.49|632.09|634.49|632.09|633.89|631.49|0
1652977480000|2022-05-19 16:24:40|634.89|632.49|636.08|633.68|636.08|633.68|634.89|632.49|0
1652977490000|2022-05-19 16:24:50|636.28|633.88|635.98|633.58|636.28|633.88|635.48|633.08|0
1652977500000|2022-05-19 16:25:00|636.08|633.68|634.89|632.49|636.08|633.68|634.89|632.49|0
1652977510000|2022-05-19 16:25:10|635.19|632.79|635.68|633.28|635.88|633.48|635.19|632.79|0
1652977520000|2022-05-19 16:25:20|635.88|633.48|635.48|633.08|636.08|633.68|635.48|633.08|0
1652977530000|2022-05-19 16:25:30|634.89|632.49|633.7|631.3|634.89|632.49|633.7|631.3|0
1652977540000|2022-05-19 16:25:40|633.3|630.9|634.29|631.89|634.29|631.89|633.3|630.9|0
1652977550000|2022-05-19 16:25:50|634.49|632.09|635.08|632.68|635.28|632.88|634.49|632.09|0
1652977560000|2022-05-19 16:26:00|634.49|632.09|635.28|632.88|635.28|632.88|634.49|632.09|0
1652977570000|2022-05-19 16:26:10|635.88|633.48|636.67|634.27|636.67|634.27|635.88|633.48|0
1652977580000|2022-05-19 16:26:20|636.38|633.98|635.88|633.48|636.38|633.98|635.88|633.48|0
1652977590000|2022-05-19 16:26:30|635.68|633.28|636.48|634.08|636.48|634.08|635.68|633.28|0
1652977600000|2022-05-19 16:26:40|636.67|634.27|636.87|634.47|636.87|634.47|636.28|633.88|0
1652977610000|2022-05-19 16:26:50|636.67|634.27|637.87|635.47|637.87|635.47|636.67|634.27|0
1652977620000|2022-05-19 16:27:00|638.07|635.67|637.17|634.77|638.46|636.06|637.17|634.77|0
1652977630000|2022-05-19 16:27:10|636.87|634.47|637.27|634.87|637.27|634.87|636.47|634.07|0
1652977640000|2022-05-19 16:27:20|636.67|634.27|636.87|634.47|636.87|634.47|636.47|634.07|0
1652977650000|2022-05-19 16:27:30|637.47|635.07|636.87|634.47|637.67|635.27|636.87|634.47|0
1652977660000|2022-05-19 16:27:40|636.47|634.07|636.28|633.88|636.78|634.38|636.28|633.88|0
1652977670000|2022-05-19 16:27:50|636.08|633.68|635.28|632.88|636.08|633.68|635.28|632.88|0
1652977680000|2022-05-19 16:28:00|635.88|633.48|637.27|634.87|637.27|634.87|635.88|633.48|0
1652977690000|2022-05-19 16:28:10|637.07|634.67|635.68|633.28|637.07|634.67|635.68|633.28|0
1652977700000|2022-05-19 16:28:20|635.48|633.08|635.28|632.88|635.48|633.08|635.28|632.88|0
1652977710000|2022-05-19 16:28:30|634.89|632.49|635.28|632.88|635.28|632.88|634.89|632.49|0
1652977720000|2022-05-19 16:28:40|635.88|633.48|635.68|633.28|636.28|633.88|635.68|633.28|0
1652977730000|2022-05-19 16:28:50|635.08|632.68|635.48|633.08|635.48|633.08|634.89|632.49|0
1652977740000|2022-05-19 16:29:00|635.28|632.88|634.89|632.49|635.48|633.08|634.89|632.49|0
1652977750000|2022-05-19 16:29:10|634.69|632.29|635.28|632.88|635.68|633.28|634.69|632.29|0
1652977760000|2022-05-19 16:29:20|635.08|632.68|633.3|630.9|635.08|632.68|633.3|630.9|0
1652977770000|2022-05-19 16:29:30|632.9|630.5|631.22|628.82|632.9|630.5|631.22|628.82|0
1652977780000|2022-05-19 16:29:40|631.32|628.92|632.11|629.71|632.11|629.71|631.32|628.92|0
1652977790000|2022-05-19 16:29:50|631.91|629.51|632.5|630.1|632.5|630.1|631.51|629.11|0
1652977800000|2022-05-19 16:30:00|632.61|630.21|631.91|629.51|632.61|630.21|631.91|629.51|0
1652977810000|2022-05-19 16:30:10|631.71|629.31|630.92|628.52|631.71|629.31|630.92|628.52|0
1652977820000|2022-05-19 16:30:20|630.72|628.32|632.01|629.61|632.01|629.61|630.72|628.32|0
1652977830000|2022-05-19 16:30:30|632.11|629.71|633.5|631.1|633.5|631.1|632.11|629.71|0
1652977840000|2022-05-19 16:30:40|633.1|630.7|632.11|629.71|633.1|630.7|632.11|629.71|0
1652977850000|2022-05-19 16:30:50|632.31|629.91|632.9|630.5|632.9|630.5|632.31|629.91|0
1652977860000|2022-05-19 16:31:00|633.3|630.9|633.89|631.49|633.89|631.49|633.1|630.7|0
1652977870000|2022-05-19 16:31:10|634.09|631.69|634.69|632.29|634.69|632.29|634.09|631.69|0
1652977880000|2022-05-19 16:31:20|634.49|632.09|634.88|632.48|634.88|632.48|634.09|631.69|0
1652977890000|2022-05-19 16:31:30|634.69|632.29|635.48|633.08|635.48|633.08|634.49|632.09|0
1652977900000|2022-05-19 16:31:40|635.88|633.48|635.28|632.88|635.88|633.48|635.28|632.88|0
1652977910000|2022-05-19 16:31:50|635.08|632.68|634.29|631.89|635.08|632.68|634.29|631.89|0
1652977920000|2022-05-19 16:32:00|634.49|632.09|636.08|633.68|636.08|633.68|634.49|632.09|0
1652977930000|2022-05-19 16:32:10|635.08|632.68|636.27|633.87|636.27|633.87|635.08|632.68|0
1652977940000|2022-05-19 16:32:20|635.08|632.68|634.88|632.48|635.08|632.68|634.69|632.29|0
1652977950000|2022-05-19 16:32:30|634.69|632.29|635.08|632.68|635.08|632.68|634.09|631.69|0
1652977960000|2022-05-19 16:32:40|635.48|633.08|636.08|633.68|636.08|633.68|635.48|633.08|0
1652977970000|2022-05-19 16:32:50|635.88|633.48|635.88|633.48|635.88|633.48|635.68|633.28|0
1652977980000|2022-05-19 16:33:00|636.27|633.87|636.47|634.07|636.47|634.07|636.08|633.68|0
1652977990000|2022-05-19 16:33:10|636.58|634.18|637.07|634.67|637.07|634.67|636.58|634.18|0
1652978000000|2022-05-19 16:33:20|636.27|633.87|636.08|633.68|636.78|634.38|636.08|633.68|0
1652978010000|2022-05-19 16:33:30|636.87|634.47|636.87|634.47|636.87|634.47|636.47|634.07|0
1652978020000|2022-05-19 16:33:40|637.27|634.87|637.87|635.47|637.87|635.47|637.27|634.87|0
1652978030000|2022-05-19 16:33:50|636.67|634.27|636.47|634.07|637.07|634.67|636.47|634.07|0
1652978040000|2022-05-19 16:34:00|636.67|634.27|637.27|634.87|637.27|634.87|636.67|634.27|0
1652978050000|2022-05-19 16:34:10|637.57|635.17|637.17|634.77|639.46|637.06|637.17|634.77|0
1652978060000|2022-05-19 16:34:20|636.47|634.07|637.07|634.67|637.07|634.67|636.47|634.07|0
1652978070000|2022-05-19 16:34:30|637.27|634.87|635.88|633.48|637.27|634.87|635.88|633.48|0
1652978080000|2022-05-19 16:34:40|634.88|632.48|635.68|633.28|636.08|633.68|634.88|632.48|0
1652978090000|2022-05-19 16:34:50|635.28|632.88|635.88|633.48|635.88|633.48|635.28|632.88|0
1652978100000|2022-05-19 16:35:00|636.47|634.07|636.87|634.47|636.87|634.47|635.88|633.48|0
1652978110000|2022-05-19 16:35:10|637.07|634.67|638.06|635.66|638.06|635.66|637.07|634.67|0
1652978120000|2022-05-19 16:35:20|639.46|637.06|641.05|638.65|641.05|638.65|639.46|637.06|0
1652978130000|2022-05-19 16:35:30|640.25|637.85|640.06|637.66|640.25|637.85|639.86|637.46|0
1652978140000|2022-05-19 16:35:40|639.86|637.46|640.85|638.45|640.85|638.45|639.86|637.46|0
1652978150000|2022-05-19 16:35:50|641.25|638.85|641.05|638.65|641.65|639.25|641.05|638.65|0
1652978160000|2022-05-19 16:36:00|641.25|638.85|640.25|637.85|641.25|638.85|640.25|637.85|0
1652978170000|2022-05-19 16:36:10|639.46|637.06|639.86|637.46|639.86|637.46|639.46|637.06|0
1652978180000|2022-05-19 16:36:20|639.66|637.26|640.45|638.05|640.45|638.05|639.66|637.26|0
1652978190000|2022-05-19 16:36:30|641.05|638.65|640.45|638.05|641.05|638.65|640.25|637.85|0
1652978200000|2022-05-19 16:36:40|640.85|638.45|640.25|637.85|640.85|638.45|640.06|637.66|0
1652978210000|2022-05-19 16:36:50|640.45|638.05|641.25|638.85|641.25|638.85|640.45|638.05|0
1652978220000|2022-05-19 16:37:00|641.65|639.25|642.45|640.05|642.65|640.25|641.65|639.25|0
1652978230000|2022-05-19 16:37:10|641.85|639.45|641.65|639.25|642.25|639.85|641.65|639.25|0
1652978240000|2022-05-19 16:37:20|641.25|638.85|641.16|638.76|641.25|638.85|641.16|638.76|0
1652978250000|2022-05-19 16:37:30|641.25|638.85|641.85|639.45|642.05|639.65|641.25|638.85|0
1652978260000|2022-05-19 16:37:40|642.05|639.65|642.85|640.45|642.85|640.45|642.05|639.65|0
1652978270000|2022-05-19 16:37:50|643.25|640.85|643.05|640.65|643.45|641.05|643.05|640.65|0
1652978280000|2022-05-19 16:38:00|642.25|639.85|642.85|640.45|642.85|640.45|642.25|639.85|0
1652978290000|2022-05-19 16:38:10|643.05|640.65|643.25|640.85|643.25|640.85|643.05|640.65|0
1652978300000|2022-05-19 16:38:20|643.85|641.45|643.45|641.05|643.85|641.45|642.65|640.25|0
1652978310000|2022-05-19 16:38:30|643.05|640.65|643.45|641.05|643.45|641.05|643.05|640.65|0
1652978320000|2022-05-19 16:38:40|643.25|640.85|642.25|639.85|643.25|640.85|642.25|639.85|0
1652978330000|2022-05-19 16:38:50|642.05|639.65|642.85|640.45|642.85|640.45|642.05|639.65|0
1652978340000|2022-05-19 16:39:00|643.45|641.05|644.25|641.85|644.25|641.85|643.45|641.05|0
1652978350000|2022-05-19 16:39:10|644.65|642.25|644.05|641.65|644.85|642.45|644.05|641.65|0
1652978360000|2022-05-19 16:39:20|644.25|641.85|644.65|642.25|644.85|642.45|644.25|641.85|0
1652978370000|2022-05-19 16:39:30|645.25|642.85|644.85|642.45|645.25|642.85|644.85|642.45|0
1652978380000|2022-05-19 16:39:40|645.25|642.85|645.25|642.85|645.25|642.85|644.85|642.45|0
1652978390000|2022-05-19 16:39:50|645.65|643.25|645.25|642.85|645.65|643.25|645.25|642.85|0
1652978400000|2022-05-19 16:40:00|644.85|642.45|645.01|642.61|645.01|642.61|643.15|640.75|0
1652978410000|2022-05-19 16:40:10|644.81|642.41|643.98|641.58|644.81|642.41|643.98|641.58|0
1652978420000|2022-05-19 16:40:20|644.58|642.18|645.37|642.97|645.37|642.97|644.58|642.18|0
1652978430000|2022-05-19 16:40:30|645.17|642.77|644.97|642.57|645.17|642.77|644.77|642.37|0
1652978440000|2022-05-19 16:40:40|645.97|643.57|646.17|643.77|646.58|644.18|645.97|643.57|0
1652978450000|2022-05-19 16:40:50|645.77|643.37|645.57|643.17|645.77|643.37|645.37|642.97|0
1652978460000|2022-05-19 16:41:00|645.97|643.57|646.58|644.18|646.58|644.18|645.97|643.57|0
1652978470000|2022-05-19 16:41:10|646.37|643.97|647.98|645.58|647.98|645.58|646.37|643.97|0
1652978480000|2022-05-19 16:41:20|647.58|645.18|648.79|646.39|649.39|646.99|647.58|645.18|0
1652978490000|2022-05-19 16:41:30|648.59|646.19|648.18|645.78|648.59|646.19|647.98|645.58|0
1652978500000|2022-05-19 16:41:40|648.38|645.98|650.2|647.8|650.2|647.8|648.38|645.98|0
1652978510000|2022-05-19 16:41:50|650|647.6|649.39|646.99|650|647.6|649.39|646.99|0
1652978520000|2022-05-19 16:42:00|648.79|646.39|648.18|645.78|648.99|646.59|648.18|645.78|0
1652978530000|2022-05-19 16:42:10|647.82|644.94|648.22|645.34|648.22|645.34|647.82|644.94|0
1652978540000|2022-05-19 16:42:20|648.02|645.14|647.72|644.84|648.22|645.34|647.72|644.84|0
1652978550000|2022-05-19 16:42:30|647.82|644.94|647.02|644.14|647.82|644.94|647.02|644.14|0
1652978560000|2022-05-19 16:42:40|646.41|643.53|646.21|643.33|646.41|643.53|645.81|642.93|0
1652978570000|2022-05-19 16:42:50|646.41|643.53|648.02|645.14|648.02|645.14|646.41|643.53|0
1652978580000|2022-05-19 16:43:00|647.92|645.04|648.42|645.54|648.42|645.54|647.92|645.04|0
1652978590000|2022-05-19 16:43:10|649.03|646.15|648.42|645.54|649.23|646.35|648.42|645.54|0
1652978600000|2022-05-19 16:43:20|649.03|646.15|649.03|646.15|649.03|646.15|648.62|645.74|0
1652978610000|2022-05-19 16:43:30|648.62|645.74|648.62|645.74|648.62|645.74|648.62|645.74|0
1652978620000|2022-05-19 16:43:40|648.22|645.34|649.23|646.35|649.23|646.35|648.22|645.34|0
1652978630000|2022-05-19 16:43:50|649.03|646.15|648.83|645.95|649.03|646.15|648.83|645.95|0
1652978640000|2022-05-19 16:44:00|649.23|646.35|649.43|646.55|649.43|646.55|649.23|646.35|0
1652978650000|2022-05-19 16:44:10|650.03|647.15|650.03|647.15|650.54|647.66|650.03|647.15|0
1652978660000|2022-05-19 16:44:20|649.83|646.95|650.44|647.56|650.44|647.56|649.83|646.95|0
1652978670000|2022-05-19 16:44:30|650.23|647.35|649.43|646.55|650.23|647.35|649.43|646.55|0
1652978680000|2022-05-19 16:44:40|649.63|646.75|648.83|645.95|649.63|646.75|648.83|645.95|0
1652978690000|2022-05-19 16:44:50|649.43|646.55|650.23|647.35|650.23|647.35|649.43|646.55|0
1652978700000|2022-05-19 16:45:00|650.84|647.96|650.23|647.35|651.44|648.56|650.23|647.35|0
1652978710000|2022-05-19 16:45:10|649.43|646.55|649.83|646.95|649.83|646.95|649.03|646.15|0
1652978720000|2022-05-19 16:45:20|650.44|647.56|650.44|647.56|650.64|647.76|650.44|647.56|0
1652978730000|2022-05-19 16:45:30|650.64|647.76|650.23|647.35|651.24|648.36|650.23|647.35|0
1652978740000|2022-05-19 16:45:40|651.24|648.36|651.85|648.97|652.05|649.17|651.24|648.36|0
1652978750000|2022-05-19 16:45:50|651.64|648.76|652.65|649.77|652.65|649.77|651.64|648.76|0
1652978760000|2022-05-19 16:46:00|652.85|649.97|653.06|650.18|653.26|650.38|652.85|649.97|0
1652978770000|2022-05-19 16:46:10|653.46|650.58|653.66|650.78|653.66|650.78|653.26|650.38|0
1652978780000|2022-05-19 16:46:20|652.76|649.88|653.26|650.38|653.46|650.58|652.76|649.88|0
1652978790000|2022-05-19 16:46:30|653.06|650.18|653.36|650.48|653.36|650.48|653.06|650.18|0
1652978800000|2022-05-19 16:46:40|653.26|650.38|652.05|649.17|653.26|650.38|652.05|649.17|0
1652978810000|2022-05-19 16:46:50|652.85|649.97|652.56|649.68|653.06|650.18|652.56|649.68|0
1652978820000|2022-05-19 16:47:00|652.45|649.57|652.85|649.97|652.85|649.97|652.45|649.57|0
1652978830000|2022-05-19 16:47:10|653.06|650.18|652.85|649.97|653.46|650.58|652.85|649.97|0
1652978840000|2022-05-19 16:47:20|652.65|649.77|653.06|650.18|653.26|650.38|652.45|649.57|0
1652978850000|2022-05-19 16:47:30|653.46|650.58|653.86|650.98|654.07|651.19|653.46|650.58|0
1652978860000|2022-05-19 16:47:40|653.66|650.78|652.65|649.77|653.66|650.78|652.65|649.77|0
1652978870000|2022-05-19 16:47:50|652.45|649.57|651.64|648.76|652.45|649.57|651.64|648.76|0
1652978880000|2022-05-19 16:48:00|651.44|648.56|650.64|647.76|651.64|648.76|650.64|647.76|0
1652978890000|2022-05-19 16:48:10|650.43|647.55|651.44|648.56|651.64|648.76|650.43|647.55|0
1652978900000|2022-05-19 16:48:20|652.05|649.17|652.25|649.37|652.85|649.97|651.64|648.76|0
1652978910000|2022-05-19 16:48:30|652.45|649.57|652.65|649.77|652.85|649.97|652.45|649.57|0
1652978920000|2022-05-19 16:48:40|653.06|650.18|652.85|649.97|653.06|650.18|652.85|649.97|0
1652978930000|2022-05-19 16:48:50|653.26|650.38|653.46|650.58|653.86|650.98|653.26|650.38|0
1652978940000|2022-05-19 16:49:00|652.96|650.08|653.66|650.78|653.66|650.78|652.85|649.97|0
1652978950000|2022-05-19 16:49:10|654.27|651.39|653.86|650.98|654.27|651.39|653.66|650.78|0
1652978960000|2022-05-19 16:49:20|653.66|650.78|652.85|649.97|653.66|650.78|652.85|649.97|0
1652978970000|2022-05-19 16:49:30|653.46|650.58|652.65|649.77|653.46|650.58|652.65|649.77|0
1652978980000|2022-05-19 16:49:40|652.45|649.57|652.25|649.37|652.45|649.57|652.05|649.17|0
1652978990000|2022-05-19 16:49:50|652.35|649.47|652.05|649.17|652.45|649.57|651.85|648.97|0
1652979000000|2022-05-19 16:50:00|651.64|648.76|651.04|648.16|651.64|648.76|651.04|648.16|0
1652979010000|2022-05-19 16:50:10|651.24|648.36|650.84|647.96|651.24|648.36|650.64|647.76|0
1652979020000|2022-05-19 16:50:20|650.64|647.76|650.43|647.55|650.64|647.76|650.03|647.15|0
1652979030000|2022-05-19 16:50:30|650.23|647.35|650.23|647.35|650.23|647.35|650.03|647.15|0
1652979040000|2022-05-19 16:50:40|650.03|647.15|649.23|646.35|650.03|647.15|649.23|646.35|0
1652979050000|2022-05-19 16:50:50|649.02|646.14|650.43|647.55|650.43|647.55|649.02|646.14|0
1652979060000|2022-05-19 16:51:00|650.23|647.35|649.43|646.55|650.64|647.76|649.43|646.55|0
1652979070000|2022-05-19 16:51:10|649.23|646.35|650.23|647.35|650.23|647.35|649.23|646.35|0
1652979080000|2022-05-19 16:51:20|649.83|646.95|649.43|646.55|649.83|646.95|649.43|646.55|0
1652979090000|2022-05-19 16:51:30|649.93|647.05|649.83|646.95|649.93|647.05|649.63|646.75|0
1652979100000|2022-05-19 16:51:40|649.63|646.75|650.84|647.96|650.84|647.96|649.63|646.75|0
1652979110000|2022-05-19 16:51:50|651.04|648.16|650.03|647.15|651.04|648.16|650.03|647.15|0
1652979120000|2022-05-19 16:52:00|649.23|646.35|649.02|646.14|649.23|646.35|649.02|646.14|0
1652979130000|2022-05-19 16:52:10|649.23|646.35|648.12|645.24|649.23|646.35|648.12|645.24|0
1652979140000|2022-05-19 16:52:20|648.02|645.14|648.62|645.74|648.62|645.74|647.82|644.94|0
1652979150000|2022-05-19 16:52:30|649.23|646.35|648.42|645.54|649.23|646.35|648.42|645.54|0
1652979160000|2022-05-19 16:52:40|648.62|645.74|648.62|645.74|648.62|645.74|648.42|645.54|0
1652979170000|2022-05-19 16:52:50|649.23|646.35|649.13|646.25|649.23|646.35|649.02|646.14|0
1652979180000|2022-05-19 16:53:00|649.02|646.14|648.82|645.94|649.23|646.35|648.82|645.94|0
1652979190000|2022-05-19 16:53:10|649.02|646.14|650.14|647.26|650.14|647.26|649.02|646.14|0
1652979200000|2022-05-19 16:53:20|649.53|646.65|649.43|646.55|650.03|647.15|649.43|646.55|0
1652979210000|2022-05-19 16:53:30|648.62|645.74|648.82|645.94|648.82|645.94|647.82|644.94|0
1652979220000|2022-05-19 16:53:40|649.63|646.75|649.23|646.35|649.83|646.95|649.23|646.35|0
1652979230000|2022-05-19 16:53:50|649.02|646.14|649.43|646.55|649.43|646.55|649.02|646.14|0
1652979240000|2022-05-19 16:54:00|649.63|646.75|648.82|645.94|649.63|646.75|648.82|645.94|0
1652979250000|2022-05-19 16:54:10|648.42|645.54|648.42|645.54|648.42|645.54|647.82|644.94|0
1652979260000|2022-05-19 16:54:20|648.82|645.94|649.23|646.35|649.23|646.35|648.62|645.74|0
1652979270000|2022-05-19 16:54:30|648.82|645.94|649.43|646.55|649.63|646.75|648.82|645.94|0
1652979280000|2022-05-19 16:54:40|649.02|646.14|649.63|646.75|649.63|646.75|649.02|646.14|0
1652979290000|2022-05-19 16:54:50|650.03|647.15|651.44|648.56|651.44|648.56|650.03|647.15|0
1652979300000|2022-05-19 16:55:00|651.64|648.76|653.86|650.98|653.86|650.98|651.64|648.76|0
1652979310000|2022-05-19 16:55:10|653.66|650.78|653.86|650.98|653.86|650.98|653.26|650.38|0
1652979320000|2022-05-19 16:55:20|652.85|649.97|652.05|649.17|652.85|649.97|652.05|649.17|0
1652979330000|2022-05-19 16:55:30|651.64|648.76|650.43|647.55|651.64|648.76|650.43|647.55|0
1652979340000|2022-05-19 16:55:40|650.03|647.15|650.23|647.35|650.23|647.35|649.63|646.75|0
1652979350000|2022-05-19 16:55:50|649.63|646.75|649.22|646.34|649.63|646.75|649.13|646.25|0
1652979360000|2022-05-19 16:56:00|649.02|646.14|650.23|647.35|650.23|647.35|649.02|646.14|0
1652979370000|2022-05-19 16:56:10|650.43|647.55|651.04|648.16|651.04|648.16|650.23|647.35|0
1652979380000|2022-05-19 16:56:20|651.24|648.36|650.63|647.75|651.24|648.36|650.03|647.15|0
1652979390000|2022-05-19 16:56:30|650.84|647.96|651.04|648.16|651.14|648.26|650.84|647.96|0
1652979400000|2022-05-19 16:56:40|650.03|647.15|649.83|646.95|650.03|647.15|649.83|646.95|0
1652979410000|2022-05-19 16:56:50|649.63|646.75|649.33|646.45|649.83|646.95|649.33|646.45|0
1652979420000|2022-05-19 16:57:00|649.63|646.75|649.22|646.34|649.63|646.75|649.02|646.14|0
1652979430000|2022-05-19 16:57:10|649.63|646.75|648.62|645.74|649.83|646.95|648.62|645.74|0
1652979440000|2022-05-19 16:57:20|646.81|643.93|646.81|643.93|646.81|643.93|646.41|643.53|0
1652979450000|2022-05-19 16:57:30|646.01|643.13|646.41|643.53|646.41|643.53|646.01|643.13|0
1652979460000|2022-05-19 16:57:40|646.01|643.13|646.41|643.53|646.41|643.53|646.01|643.13|0
1652979470000|2022-05-19 16:57:50|646.01|643.13|644.6|641.72|646.01|643.13|644.6|641.72|0
1652979480000|2022-05-19 16:58:00|645|642.12|645.61|642.73|645.61|642.73|645|642.12|0
1652979490000|2022-05-19 16:58:10|645.91|643.03|646.11|643.23|646.11|643.23|645.41|642.53|0
1652979500000|2022-05-19 16:58:20|646.41|643.53|646.21|643.33|646.81|643.93|646.21|643.33|0
1652979510000|2022-05-19 16:58:30|646.01|643.13|646.01|643.13|646.21|643.33|646.01|643.13|0
1652979520000|2022-05-19 16:58:40|645.81|642.93|645.81|642.93|646.01|643.13|645.81|642.93|0
1652979530000|2022-05-19 16:58:50|646.41|643.53|646.81|643.93|647.01|644.13|646.41|643.53|0
1652979540000|2022-05-19 16:59:00|646.21|643.33|646.01|643.13|646.21|643.33|646.01|643.13|0
1652979550000|2022-05-19 16:59:10|646.51|643.63|645.81|642.93|646.51|643.63|645.81|642.93|0
1652979560000|2022-05-19 16:59:20|645.23|642.35|645.64|642.76|645.64|642.76|644.43|641.55|0
1652979570000|2022-05-19 16:59:30|645.84|642.96|645.84|642.96|646.24|643.36|645.84|642.96|0
1652979580000|2022-05-19 16:59:40|645.03|642.15|645.23|642.35|645.64|642.76|645.03|642.15|0
1652979590000|2022-05-19 16:59:50|644.83|641.95|645.14|642.26|645.64|642.76|644.83|641.95|0
1652979600000|2022-05-19 17:00:00|645.03|642.15|644.23|641.35|645.03|642.15|644.23|641.35|0
1652979610000|2022-05-19 17:00:10|644.03|641.15|643.83|640.95|644.03|641.15|643.83|640.95|0
1652979620000|2022-05-19 17:00:20|643.23|640.35|644.63|641.75|644.63|641.75|643.23|640.35|0
1652979630000|2022-05-19 17:00:30|645.03|642.15|645.03|642.15|645.23|642.35|645.03|642.15|0
1652979640000|2022-05-19 17:00:40|644.94|642.06|644.54|641.66|644.94|642.06|644.54|641.66|0
1652979650000|2022-05-19 17:00:50|644.23|641.35|644.83|641.95|644.83|641.95|644.23|641.35|0
1652979660000|2022-05-19 17:01:00|645.23|642.35|645.03|642.15|645.23|642.35|644.43|641.55|0
1652979670000|2022-05-19 17:01:10|644.03|641.15|643.83|640.95|644.03|641.15|643.83|640.95|0
1652979680000|2022-05-19 17:01:20|643.43|640.55|643.63|640.75|643.63|640.75|643.23|640.35|0
1652979690000|2022-05-19 17:01:30|643.23|640.35|644.03|641.15|644.03|641.15|642.83|639.95|0
1652979700000|2022-05-19 17:01:40|643.63|640.75|644.63|641.75|644.63|641.75|643.63|640.75|0
1652979710000|2022-05-19 17:01:50|645.03|642.15|645.03|642.15|645.23|642.35|644.83|641.95|0
1652979720000|2022-05-19 17:02:00|645.23|642.35|647.04|644.16|647.04|644.16|645.23|642.35|0
1652979730000|2022-05-19 17:02:10|647.24|644.36|649.26|646.38|649.26|646.38|647.24|644.36|0
1652979740000|2022-05-19 17:02:20|648.85|645.97|649.46|646.58|649.46|646.58|648.85|645.97|0
1652979750000|2022-05-19 17:02:30|648.85|645.97|649.46|646.58|649.46|646.58|648.25|645.37|0
1652979760000|2022-05-19 17:02:40|648.85|645.97|648.85|645.97|649.06|646.18|648.85|645.97|0
1652979770000|2022-05-19 17:02:50|649.66|646.78|649.26|646.38|649.97|647.09|649.26|646.38|0
1652979780000|2022-05-19 17:03:00|649.86|646.98|648.45|645.57|649.86|646.98|648.45|645.57|0
1652979790000|2022-05-19 17:03:10|647.85|644.97|648.25|645.37|648.25|645.37|647.85|644.97|0
1652979800000|2022-05-19 17:03:20|647.85|644.97|647.04|644.16|647.85|644.97|646.84|643.96|0
1652979810000|2022-05-19 17:03:30|646.84|643.96|648.05|645.17|648.05|645.17|646.84|643.96|0
1652979820000|2022-05-19 17:03:40|647.85|644.97|648.65|645.77|648.65|645.77|647.85|644.97|0
1652979830000|2022-05-19 17:03:50|649.66|646.78|648.65|645.77|649.66|646.78|648.65|645.77|0
1652979840000|2022-05-19 17:04:00|648.45|645.57|647.65|644.77|648.45|645.57|647.44|644.56|0
1652979850000|2022-05-19 17:04:10|647.24|644.36|647.04|644.16|647.44|644.56|646.84|643.96|0
1652979860000|2022-05-19 17:04:20|646.84|643.96|648.05|645.17|648.25|645.37|646.84|643.96|0
1652979870000|2022-05-19 17:04:30|647.85|644.97|648.65|645.77|648.65|645.77|647.65|644.77|0
1652979880000|2022-05-19 17:04:40|648.25|645.37|648.25|645.37|648.25|645.37|648.05|645.17|0
1652979890000|2022-05-19 17:04:50|648.45|645.57|647.85|644.97|648.45|645.57|647.85|644.97|0
1652979900000|2022-05-19 17:05:00|647.65|644.77|646.84|643.96|647.65|644.77|646.84|643.96|0
1652979910000|2022-05-19 17:05:10|646.44|643.56|646.04|643.16|646.44|643.56|645.84|642.96|0
1652979920000|2022-05-19 17:05:20|645.43|642.55|645.84|642.96|645.84|642.96|645.43|642.55|0
1652979930000|2022-05-19 17:05:30|645.43|642.55|643.02|640.14|645.43|642.55|643.02|640.14|0
1652979940000|2022-05-19 17:05:40|643.63|640.75|642.93|640.05|643.63|640.75|642.93|640.05|0
1652979950000|2022-05-19 17:05:50|642.22|639.34|643.43|640.55|643.43|640.55|642.22|639.34|0
1652979960000|2022-05-19 17:06:00|643.02|640.14|641.62|638.74|643.02|640.14|641.22|638.34|0
1652979970000|2022-05-19 17:06:10|641.22|638.34|640.52|637.64|641.22|638.34|640.52|637.64|0
1652979980000|2022-05-19 17:06:20|640.62|637.74|641.62|638.74|641.62|638.74|640.62|637.74|0
1652979990000|2022-05-19 17:06:30|642.02|639.14|642.42|639.54|642.62|639.74|642.02|639.14|0
1652980000000|2022-05-19 17:06:40|642.02|639.14|640.82|637.94|642.22|639.34|640.82|637.94|0
1652980010000|2022-05-19 17:06:50|640.62|637.74|641.62|638.74|641.62|638.74|640.62|637.74|0
1652980020000|2022-05-19 17:07:00|642.22|639.34|642.82|639.94|642.82|639.94|642.02|639.14|0
1652980030000|2022-05-19 17:07:10|643.83|640.95|644.43|641.55|644.43|641.55|643.83|640.95|0
1652980040000|2022-05-19 17:07:20|645.03|642.15|644.43|641.55|645.23|642.35|644.23|641.35|0
1652980050000|2022-05-19 17:07:30|644.23|641.35|643.83|640.95|644.23|641.35|643.83|640.95|0
1652980060000|2022-05-19 17:07:40|643.63|640.75|643.33|640.45|643.63|640.75|642.82|639.94|0
1652980070000|2022-05-19 17:07:50|643.02|640.14|643.43|640.55|644.03|641.15|643.02|640.14|0
1652980080000|2022-05-19 17:08:00|644.23|641.35|644.83|641.95|644.83|641.95|644.03|641.15|0
1652980090000|2022-05-19 17:08:10|645.63|642.75|648.05|645.17|648.05|645.17|645.63|642.75|0
1652980100000|2022-05-19 17:08:20|647.64|644.76|648.65|645.77|648.65|645.77|647.64|644.76|0
1652980110000|2022-05-19 17:08:30|647.64|644.76|648.25|645.37|648.85|645.97|647.64|644.76|0
1652980120000|2022-05-19 17:08:40|649.05|646.17|649.86|646.98|649.86|646.98|649.05|646.17|0
1652980130000|2022-05-19 17:08:50|648.76|645.88|648.65|645.77|648.76|645.88|648.05|645.17|0
1652980140000|2022-05-19 17:09:00|647.85|644.97|647.24|644.36|647.85|644.97|647.24|644.36|0
1652980150000|2022-05-19 17:09:10|647.85|644.97|648.45|645.57|648.45|645.57|647.85|644.97|0
1652980160000|2022-05-19 17:09:20|648.65|645.77|648.85|645.97|648.85|645.97|648.25|645.37|0
1652980170000|2022-05-19 17:09:30|648.25|645.37|647.44|644.56|648.45|645.57|647.44|644.56|0
1652980180000|2022-05-19 17:09:40|646.84|643.96|647.04|644.16|647.04|644.16|646.84|643.96|0
1652980190000|2022-05-19 17:09:50|646.54|643.66|646.64|643.76|646.64|643.76|646.24|643.36|0
1652980200000|2022-05-19 17:10:00|646.44|643.56|647.64|644.76|647.64|644.76|646.44|643.56|0
1652980210000|2022-05-19 17:10:10|647.44|644.56|648.35|645.47|648.35|645.47|647.44|644.56|0
1652980220000|2022-05-19 17:10:20|649.46|646.58|652.48|649.6|652.48|649.6|649.46|646.58|0
1652980230000|2022-05-19 17:10:30|652.59|649.71|654.1|651.22|654.1|651.22|652.59|649.71|0
1652980240000|2022-05-19 17:10:40|654.3|651.42|654.1|651.22|654.3|651.42|653.9|651.02|0
1652980250000|2022-05-19 17:10:50|655.52|652.64|654.1|651.22|655.52|652.64|654.1|651.22|0
1652980260000|2022-05-19 17:11:00|654.5|651.62|653.9|651.02|654.5|651.62|652.89|650.01|0
1652980270000|2022-05-19 17:11:10|654.1|651.22|653.49|650.61|654.1|651.22|653.09|650.21|0
1652980280000|2022-05-19 17:11:20|653.09|650.21|653.4|650.52|653.69|650.81|652.79|649.91|0
1652980290000|2022-05-19 17:11:30|653.29|650.41|652.68|649.8|653.49|650.61|652.68|649.8|0
1652980300000|2022-05-19 17:11:40|652.48|649.6|652.59|649.71|652.68|649.8|652.48|649.6|0
1652980310000|2022-05-19 17:11:50|652.28|649.4|651.67|648.79|652.28|649.4|651.27|648.39|0
1652980320000|2022-05-19 17:12:00|652.28|649.4|651.17|648.29|652.28|649.4|651.17|648.29|0
1652980330000|2022-05-19 17:12:10|651.88|649|653.49|650.61|653.49|650.61|651.88|649|0
1652980340000|2022-05-19 17:12:20|654|651.12|653.29|650.41|654|651.12|652.89|650.01|0
1652980350000|2022-05-19 17:12:30|652.99|650.11|651.88|649|652.99|650.11|651.88|649|0
1652980360000|2022-05-19 17:12:40|652.08|649.2|652.89|650.01|652.89|650.01|652.08|649.2|0
1652980370000|2022-05-19 17:12:50|653.09|650.21|653.49|650.61|653.49|650.61|652.89|650.01|0
1652980380000|2022-05-19 17:13:00|653.9|651.02|654.1|651.22|654.3|651.42|653.9|651.02|0
1652980390000|2022-05-19 17:13:10|653.69|650.81|654.71|651.83|654.71|651.83|653.69|650.81|0
1652980400000|2022-05-19 17:13:20|654.5|651.62|655.31|652.43|655.31|652.43|654.5|651.62|0
1652980410000|2022-05-19 17:13:30|655.51|652.63|655.92|653.04|655.92|653.04|655.51|652.63|0
1652980420000|2022-05-19 17:13:40|656.02|653.14|655.72|652.84|656.12|653.24|655.72|652.84|0
1652980430000|2022-05-19 17:13:50|655.31|652.43|656.53|653.65|656.73|653.85|655.31|652.43|0
1652980440000|2022-05-19 17:14:00|656.32|653.44|656.53|653.65|656.53|653.65|656.32|653.44|0
1652980450000|2022-05-19 17:14:10|656.93|654.05|656.53|653.65|656.93|654.05|656.53|653.65|0
1652980460000|2022-05-19 17:14:20|656.02|653.14|656.83|653.95|656.83|653.95|656.02|653.14|0
1652980470000|2022-05-19 17:14:30|656.93|654.05|658.05|655.17|658.05|655.17|656.93|654.05|0
1652980480000|2022-05-19 17:14:40|657.13|654.25|655.72|652.84|657.13|654.25|655.72|652.84|0
1652980490000|2022-05-19 17:14:50|656.12|653.24|654.91|652.03|656.12|653.24|654.91|652.03|0
1652980500000|2022-05-19 17:15:00|654.7|651.82|655.51|652.63|655.72|652.84|654.7|651.82|0
1652980510000|2022-05-19 17:15:10|656.53|653.65|657.13|654.25|657.13|654.25|656.12|653.24|0
1652980520000|2022-05-19 17:15:20|657.34|654.46|656.93|654.05|657.94|655.06|656.93|654.05|0
1652980530000|2022-05-19 17:15:30|656.73|653.85|656.32|653.44|656.93|654.05|656.12|653.24|0
1652980540000|2022-05-19 17:15:40|656.12|653.24|655.31|652.43|656.12|653.24|655.31|652.43|0
1652980550000|2022-05-19 17:15:50|655.42|652.54|656.53|653.65|656.53|653.65|655.42|652.54|0
1652980560000|2022-05-19 17:16:00|657.13|654.25|656.53|653.65|657.85|654.97|656.53|653.65|0
1652980570000|2022-05-19 17:16:10|656.73|653.85|657.13|654.25|657.34|654.46|656.53|653.65|0
1652980580000|2022-05-19 17:16:20|657.54|654.66|657.94|655.06|657.94|655.06|656.93|654.05|0
1652980590000|2022-05-19 17:16:30|657.74|654.86|657.13|654.25|657.74|654.86|657.13|654.25|0
1652980600000|2022-05-19 17:16:40|657.54|654.66|657.13|654.25|657.54|654.66|657.13|654.25|0
1652980610000|2022-05-19 17:16:50|656.53|653.65|655.92|653.04|656.73|653.85|655.92|653.04|0
1652980620000|2022-05-19 17:17:00|656.32|653.44|655.31|652.43|656.32|653.44|655.31|652.43|0
1652980630000|2022-05-19 17:17:10|655.92|653.04|656.73|653.85|657.13|654.25|655.92|653.04|0
1652980640000|2022-05-19 17:17:20|656.93|654.05|657.54|654.66|657.94|655.06|656.93|654.05|0
1652980650000|2022-05-19 17:17:30|657.34|654.46|657.13|654.25|657.34|654.46|657.13|654.25|0
1652980660000|2022-05-19 17:17:40|656.32|653.44|656.73|653.85|656.93|654.05|656.32|653.44|0
1652980670000|2022-05-19 17:17:50|656.93|654.05|655.72|652.84|656.93|654.05|655.72|652.84|0
1652980680000|2022-05-19 17:18:00|654.91|652.03|655.51|652.63|655.51|652.63|654.7|651.82|0
1652980690000|2022-05-19 17:18:10|654.91|652.03|654.3|651.42|655.11|652.23|653.89|651.01|0
1652980700000|2022-05-19 17:18:20|654.5|651.62|652.99|650.11|654.5|651.62|652.99|650.11|0
1652980710000|2022-05-19 17:18:30|652.88|650|653.89|651.01|653.89|651.01|652.88|650|0
1652980720000|2022-05-19 17:18:40|653.29|650.41|652.28|649.4|653.29|650.41|652.28|649.4|0
1652980730000|2022-05-19 17:18:50|651.87|648.99|651.58|648.7|651.87|648.99|651.58|648.7|0
1652980740000|2022-05-19 17:19:00|650.97|648.09|650.87|647.99|651.27|648.39|650.87|647.99|0
1652980750000|2022-05-19 17:19:10|651.07|648.19|650.26|647.38|651.07|648.19|650.26|647.38|0
1652980760000|2022-05-19 17:19:20|649.45|646.57|649.25|646.37|649.45|646.57|649.25|646.37|0
1652980770000|2022-05-19 17:19:30|648.85|645.97|649.45|646.57|649.45|646.57|648.25|645.37|0
1652980780000|2022-05-19 17:19:40|648.85|645.97|649.45|646.57|649.45|646.57|648.75|645.87|0
1652980790000|2022-05-19 17:19:50|649.05|646.17|648.85|645.97|649.25|646.37|648.85|645.97|0
1652980800000|2022-05-19 17:20:00|647.84|644.96|649.25|646.37|649.25|646.37|647.64|644.76|0
1652980810000|2022-05-19 17:20:10|649.45|646.57|650.06|647.18|650.06|647.18|649.45|646.57|0
1652980820000|2022-05-19 17:20:20|649.25|646.37|650.26|647.38|650.26|647.38|649.25|646.37|0
1652980830000|2022-05-19 17:20:30|650.46|647.58|650.87|647.99|651.27|648.39|650.46|647.58|0
1652980840000|2022-05-19 17:20:40|650.46|647.58|649.66|646.78|650.46|647.58|649.66|646.78|0
1652980850000|2022-05-19 17:20:50|649.45|646.57|647.64|644.76|649.45|646.57|647.64|644.76|0
1652980860000|2022-05-19 17:21:00|648.35|645.47|648.25|645.37|649.25|646.37|648.25|645.37|0
1652980870000|2022-05-19 17:21:10|648.45|645.57|647.84|644.96|648.45|645.57|647.64|644.76|0
1652980880000|2022-05-19 17:21:20|647.44|644.56|646.84|643.96|647.44|644.56|646.84|643.96|0
1652980890000|2022-05-19 17:21:30|647.24|644.36|647.24|644.36|647.24|644.36|647.04|644.16|0
1652980900000|2022-05-19 17:21:40|647.34|644.46|647.64|644.76|648.04|645.16|647.34|644.46|0
1652980910000|2022-05-19 17:21:50|648.04|645.16|649.05|646.17|649.05|646.17|648.04|645.16|0
1652980920000|2022-05-19 17:22:00|648.85|645.97|648.85|645.97|648.85|645.97|648.45|645.57|0
1652980930000|2022-05-19 17:22:10|648.45|645.57|649.66|646.78|650.06|647.18|648.45|645.57|0
1652980940000|2022-05-19 17:22:20|650.06|647.18|649.25|646.37|650.06|647.18|649.25|646.37|0
1652980950000|2022-05-19 17:22:30|649.05|646.17|647.24|644.36|649.05|646.17|647.24|644.36|0
1652980960000|2022-05-19 17:22:40|647.34|644.46|645.23|642.35|647.34|644.46|645.23|642.35|0
1652980970000|2022-05-19 17:22:50|644.63|641.75|645.03|642.15|645.03|642.15|644.22|641.34|0
1652980980000|2022-05-19 17:23:00|645.43|642.55|644|641.12|645.83|642.95|644|641.12|0
1652980990000|2022-05-19 17:23:10|644.4|641.52|642.99|640.11|644.4|641.52|642.99|640.11|0
1652981000000|2022-05-19 17:23:20|642.39|639.51|641.58|638.7|642.59|639.71|641.58|638.7|0
1652981010000|2022-05-19 17:23:30|641.98|639.1|641.98|639.1|641.98|639.1|641.78|638.9|0
1652981020000|2022-05-19 17:23:40|642.29|639.41|642.59|639.71|642.59|639.71|641.98|639.1|0
1652981030000|2022-05-19 17:23:50|643.19|640.31|642.39|639.51|643.39|640.51|642.39|639.51|0
1652981040000|2022-05-19 17:24:00|643.19|640.31|643.79|640.91|643.79|640.91|643.19|640.31|0
1652981050000|2022-05-19 17:24:10|644.2|641.32|644.4|641.52|644.6|641.72|644.2|641.32|0
1652981060000|2022-05-19 17:24:20|643.39|640.51|644.2|641.32|644.6|641.72|643.39|640.51|0
1652981070000|2022-05-19 17:24:30|644.4|641.52|646.01|643.13|646.01|643.13|644.4|641.52|0
1652981080000|2022-05-19 17:24:40|645.81|642.93|644.6|641.72|645.81|642.93|644.6|641.72|0
1652981090000|2022-05-19 17:24:50|644.2|641.32|643.39|640.51|644.2|641.32|643.39|640.51|0
1652981100000|2022-05-19 17:25:00|642.99|640.11|644.6|641.72|644.6|641.72|642.99|640.11|0
1652981110000|2022-05-19 17:25:10|645|642.12|645|642.12|645|642.12|644.8|641.92|0
1652981120000|2022-05-19 17:25:20|644|641.12|643.59|640.71|644|641.12|643.59|640.71|0
1652981130000|2022-05-19 17:25:30|642.77|639.89|641.77|638.89|642.77|639.89|641.77|638.89|0
1652981140000|2022-05-19 17:25:40|641.97|639.09|641.16|638.28|642.17|639.29|641.16|638.28|0
1652981150000|2022-05-19 17:25:50|641.98|639.1|641.38|638.5|642.18|639.3|641.38|638.5|0
1652981160000|2022-05-19 17:26:00|642.18|639.3|642.59|639.71|642.59|639.71|642.18|639.3|0
1652981170000|2022-05-19 17:26:10|642.99|640.11|643.39|640.51|643.39|640.51|642.99|640.11|0
1652981180000|2022-05-19 17:26:20|642.99|640.11|643.99|641.11|643.99|641.11|642.99|640.11|0
1652981190000|2022-05-19 17:26:30|644.4|641.52|644.5|641.62|645|642.12|644.4|641.52|0
1652981200000|2022-05-19 17:26:40|643.59|640.71|643.19|640.31|643.79|640.91|643.09|640.21|0
1652981210000|2022-05-19 17:26:50|642.79|639.91|643.19|640.31|643.19|640.31|642.38|639.5|0
1652981220000|2022-05-19 17:27:00|642.99|640.11|641.78|638.9|642.99|640.11|641.78|638.9|0
1652981230000|2022-05-19 17:27:10|642.38|639.5|641.58|638.7|642.38|639.5|641.58|638.7|0
1652981240000|2022-05-19 17:27:20|642.18|639.3|643.29|640.41|643.29|640.41|642.18|639.3|0
1652981250000|2022-05-19 17:27:30|642.99|640.11|642.99|640.11|642.99|640.11|642.99|640.11|0
1652981260000|2022-05-19 17:27:40|643.5|640.62|643.99|641.11|644.2|641.32|643.5|640.62|0
1652981270000|2022-05-19 17:27:50|643.79|640.91|643.59|640.71|643.99|641.11|643.59|640.71|0
1652981280000|2022-05-19 17:28:00|643.99|641.11|643.19|640.31|643.99|641.11|643.19|640.31|0
1652981290000|2022-05-19 17:28:10|643.99|641.11|644.8|641.92|644.8|641.92|643.99|641.11|0
1652981300000|2022-05-19 17:28:20|645.41|642.53|646.21|643.33|646.21|643.33|645.41|642.53|0
1652981310000|2022-05-19 17:28:30|646.12|643.24|645.41|642.53|646.12|643.24|645.41|642.53|0
1652981320000|2022-05-19 17:28:40|645.61|642.73|647.02|644.14|647.02|644.14|645.61|642.73|0
1652981330000|2022-05-19 17:28:50|646.41|643.53|646.01|643.13|646.82|643.94|646.01|643.13|0
1652981340000|2022-05-19 17:29:00|645|642.12|646.21|643.33|646.21|643.33|644.8|641.92|0
1652981350000|2022-05-19 17:29:10|646.62|643.74|647.02|644.14|647.42|644.54|646.62|643.74|0
1652981360000|2022-05-19 17:29:20|647.62|644.74|647.42|644.54|647.62|644.74|647.42|644.54|0
1652981370000|2022-05-19 17:29:30|648.43|645.55|646.62|643.74|648.43|645.55|646.62|643.74|0
1652981380000|2022-05-19 17:29:40|646.01|643.13|646.82|643.94|647.02|644.14|646.01|643.13|0
1652981390000|2022-05-19 17:29:50|646.41|643.53|647.02|644.14|647.02|644.14|646.41|643.53|0
1652981400000|2022-05-19 17:30:00|645.81|642.93|646.21|643.33|646.61|643.73|645.81|642.93|0
1652981410000|2022-05-19 17:30:10|646.82|643.94|649.24|646.36|649.24|646.36|646.82|643.94|0
1652981420000|2022-05-19 17:30:20|648.63|645.75|647.02|644.14|648.63|645.75|647.02|644.14|0
1652981430000|2022-05-19 17:30:30|646.61|643.73|645.61|642.73|646.61|643.73|645.61|642.73|0
1652981440000|2022-05-19 17:30:40|644.6|641.72|645.4|642.52|645.4|642.52|644.6|641.72|0
1652981450000|2022-05-19 17:30:50|645|642.12|644.6|641.72|645|642.12|643.99|641.11|0
1652981460000|2022-05-19 17:31:00|643.39|640.51|642.69|639.81|643.39|640.51|642.49|639.61|0
1652981470000|2022-05-19 17:31:10|641.98|639.1|641.08|638.2|641.98|639.1|641.08|638.2|0
1652981480000|2022-05-19 17:31:20|640.98|638.1|641.18|638.3|641.18|638.3|640.77|637.89|0
1652981490000|2022-05-19 17:31:30|640.77|637.89|640.37|637.49|640.77|637.89|640.37|637.49|0
1652981500000|2022-05-19 17:31:40|641.18|638.3|640.37|637.49|641.78|638.9|640.37|637.49|0
1652981510000|2022-05-19 17:31:50|640.57|637.69|640.98|638.1|641.38|638.5|640.57|637.69|0
1652981520000|2022-05-19 17:32:00|640.77|637.89|640.37|637.49|640.77|637.89|639.37|636.49|0
1652981530000|2022-05-19 17:32:10|640.68|637.8|641.58|638.7|641.98|639.1|640.68|637.8|0
1652981540000|2022-05-19 17:32:20|641.18|638.3|640.17|637.29|641.18|638.3|640.17|637.29|0
1652981550000|2022-05-19 17:32:30|640.08|637.2|640.17|637.29|640.17|637.29|640.08|637.2|0
1652981560000|2022-05-19 17:32:40|640.37|637.49|639.97|637.09|640.37|637.49|639.97|637.09|0
1652981570000|2022-05-19 17:32:50|640.57|637.69|639.57|636.69|640.57|637.69|639.57|636.69|0
1652981580000|2022-05-19 17:33:00|639.17|636.29|639.17|636.29|639.17|636.29|639.17|636.29|0
1652981590000|2022-05-19 17:33:10|639.57|636.69|639.77|636.89|639.77|636.89|639.57|636.69|0
1652981600000|2022-05-19 17:33:20|639.27|636.39|639.57|636.69|639.57|636.69|639.17|636.29|0
1652981610000|2022-05-19 17:33:30|639.17|636.29|639.57|636.69|639.57|636.69|639.17|636.29|0
1652981620000|2022-05-19 17:33:40|639.47|636.59|639.37|636.49|639.57|636.69|639.37|636.49|0
1652981630000|2022-05-19 17:33:50|639.17|636.29|640.17|637.29|640.37|637.49|639.17|636.29|0
1652981640000|2022-05-19 17:34:00|640.77|637.89|641.98|639.1|641.98|639.1|640.77|637.89|0
1652981650000|2022-05-19 17:34:10|641.58|638.7|643.09|640.21|643.09|640.21|641.58|638.7|0
1652981660000|2022-05-19 17:34:20|643.39|640.51|643.39|640.51|643.69|640.81|643.39|640.51|0
1652981670000|2022-05-19 17:34:30|643.79|640.91|644.6|641.72|644.6|641.72|643.79|640.91|0
1652981680000|2022-05-19 17:34:40|645|642.12|643.79|640.91|645|642.12|643.79|640.91|0
1652981690000|2022-05-19 17:34:50|645|642.12|645|642.12|645.4|642.52|644.8|641.92|0
1652981700000|2022-05-19 17:35:00|646.61|643.73|646.82|643.94|646.82|643.94|646.21|643.33|0
1652981710000|2022-05-19 17:35:10|646.41|643.53|645|642.12|646.41|643.53|645|642.12|0
1652981720000|2022-05-19 17:35:20|646.31|643.43|646.82|643.94|647.42|644.54|646.31|643.43|0
1652981730000|2022-05-19 17:35:30|646.01|643.13|646.41|643.53|646.41|643.53|645.6|642.72|0
1652981740000|2022-05-19 17:35:40|645.6|642.72|645.6|642.72|645.81|642.93|645.6|642.72|0
1652981750000|2022-05-19 17:35:50|645.81|642.93|643.39|640.51|645.81|642.93|643.39|640.51|0
1652981760000|2022-05-19 17:36:00|643.29|640.41|643.79|640.91|643.79|640.91|643.19|640.31|0
1652981770000|2022-05-19 17:36:10|643.59|640.71|644.6|641.72|644.6|641.72|643.59|640.71|0
1652981780000|2022-05-19 17:36:20|644.7|641.82|643.19|640.31|644.7|641.82|643.19|640.31|0
1652981790000|2022-05-19 17:36:30|642.78|639.9|642.18|639.3|642.99|640.11|642.18|639.3|0
1652981800000|2022-05-19 17:36:40|641.98|639.1|641.38|638.5|641.98|639.1|640.97|638.09|0
1652981810000|2022-05-19 17:36:50|641.18|638.3|641.38|638.5|641.38|638.5|640.97|638.09|0
1652981820000|2022-05-19 17:37:00|641.98|639.1|642.18|639.3|643.19|640.31|641.98|639.1|0
1652981830000|2022-05-19 17:37:10|642.78|639.9|641.58|638.7|642.78|639.9|641.58|638.7|0
1652981840000|2022-05-19 17:37:20|642.18|639.3|642.78|639.9|642.78|639.9|642.18|639.3|0
1652981850000|2022-05-19 17:37:30|643.19|640.31|644.19|641.31|644.19|641.31|643.19|640.31|0
1652981860000|2022-05-19 17:37:40|644.39|641.51|645.4|642.52|645.4|642.52|644.39|641.51|0
1652981870000|2022-05-19 17:37:50|644.6|641.72|645.2|642.32|645.4|642.52|644.6|641.72|0
1652981880000|2022-05-19 17:38:00|645.71|642.83|646.61|643.73|646.61|643.73|645.4|642.52|0
1652981890000|2022-05-19 17:38:10|646.21|643.33|647.22|644.34|647.22|644.34|646.21|643.33|0
1652981900000|2022-05-19 17:38:20|646.61|643.73|645.81|642.93|646.61|643.73|645.81|642.93|0
1652981910000|2022-05-19 17:38:30|645.6|642.72|644.6|641.72|645.6|642.72|644.6|641.72|0
1652981920000|2022-05-19 17:38:40|643.99|641.11|644.39|641.51|644.6|641.72|643.99|641.11|0
1652981930000|2022-05-19 17:38:50|644.19|641.31|643.39|640.51|644.19|641.31|643.39|640.51|0
1652981940000|2022-05-19 17:39:00|643.59|640.71|643.39|640.51|643.99|641.11|643.39|640.51|0
1652981950000|2022-05-19 17:39:10|644.19|641.31|642.58|639.7|644.19|641.31|642.58|639.7|0
1652981960000|2022-05-19 17:39:20|643.19|640.31|641.17|638.29|643.19|640.31|641.17|638.29|0
1652981970000|2022-05-19 17:39:30|641.78|638.9|641.58|638.7|641.78|638.9|641.58|638.7|0
1652981980000|2022-05-19 17:39:40|640.97|638.09|640.57|637.69|640.97|638.09|640.17|637.29|0
1652981990000|2022-05-19 17:39:50|640.77|637.89|641.38|638.5|641.38|638.5|640.77|637.89|0
1652982000000|2022-05-19 17:40:00|641.17|638.29|641.78|638.9|641.78|638.9|641.17|638.29|0
1652982010000|2022-05-19 17:40:10|642.28|639.4|642.78|639.9|642.98|640.1|642.28|639.4|0
1652982020000|2022-05-19 17:40:20|643.19|640.31|643.79|640.91|644.39|641.51|642.58|639.7|0
1652982030000|2022-05-19 17:40:30|644.39|641.51|643.99|641.11|644.6|641.72|643.99|641.11|0
1652982040000|2022-05-19 17:40:40|643.79|640.91|644.39|641.51|644.39|641.51|643.79|640.91|0
1652982050000|2022-05-19 17:40:50|643.59|640.71|643.99|641.11|643.99|641.11|643.39|640.51|0
1652982060000|2022-05-19 17:41:00|643.39|640.51|642.58|639.7|643.39|640.51|642.58|639.7|0
1652982070000|2022-05-19 17:41:10|642.69|639.81|642.78|639.9|642.78|639.9|642.18|639.3|0
1652982080000|2022-05-19 17:41:20|642.98|640.1|642.78|639.9|642.98|640.1|642.78|639.9|0
1652982090000|2022-05-19 17:41:30|643.19|640.31|644.19|641.31|644.19|641.31|643.19|640.31|0
1652982100000|2022-05-19 17:41:40|643.99|641.11|644.19|641.31|644.19|641.31|643.79|640.91|0
1652982110000|2022-05-19 17:41:50|645|642.12|644.5|641.62|645|642.12|644.5|641.62|0
1652982120000|2022-05-19 17:42:00|645.1|642.22|645|642.12|645.1|642.22|645|642.12|0
1652982130000|2022-05-19 17:42:10|643.99|641.11|643.09|640.21|643.99|641.11|642.98|640.1|0
1652982140000|2022-05-19 17:42:20|643.79|640.91|644.19|641.31|644.19|641.31|643.79|640.91|0
1652982150000|2022-05-19 17:42:30|643.99|641.11|644.6|641.72|644.6|641.72|643.99|641.11|0
1652982160000|2022-05-19 17:42:40|643.79|640.91|644.8|641.92|644.8|641.92|643.59|640.71|0
1652982170000|2022-05-19 17:42:50|644.6|641.72|644.8|641.92|645|642.12|644.6|641.72|0
1652982180000|2022-05-19 17:43:00|643.99|641.11|642.38|639.5|643.99|641.11|642.38|639.5|0
1652982190000|2022-05-19 17:43:10|642.18|639.3|641.37|638.49|642.18|639.3|641.37|638.49|0
1652982200000|2022-05-19 17:43:20|642.78|639.9|642.18|639.3|642.78|639.9|642.18|639.3|0
1652982210000|2022-05-19 17:43:30|642.38|639.5|641.37|638.49|642.38|639.5|641.37|638.49|0
1652982220000|2022-05-19 17:43:40|640.97|638.09|641.78|638.9|641.78|638.9|640.97|638.09|0
1652982230000|2022-05-19 17:43:50|641.98|639.1|641.17|638.29|641.98|639.1|640.97|638.09|0
1652982240000|2022-05-19 17:44:00|639.77|636.89|638.76|635.88|639.77|636.89|638.76|635.88|0
1652982250000|2022-05-19 17:44:10|638.96|636.08|639.97|637.09|640.17|637.29|638.96|636.08|0
1652982260000|2022-05-19 17:44:20|640.77|637.89|641.37|638.49|641.48|638.6|640.77|637.89|0
1652982270000|2022-05-19 17:44:30|640.37|637.49|639.77|636.89|640.37|637.49|639.77|636.89|0
1652982280000|2022-05-19 17:44:40|639.57|636.69|640.17|637.29|640.17|637.29|639.57|636.69|0
1652982290000|2022-05-19 17:44:50|640.37|637.49|641.17|638.29|641.17|638.29|640.37|637.49|0
1652982300000|2022-05-19 17:45:00|640.97|638.09|641.98|639.1|642.38|639.5|640.97|638.09|0
1652982310000|2022-05-19 17:45:10|642.48|639.6|641.58|638.7|642.48|639.6|641.58|638.7|0
1652982320000|2022-05-19 17:45:20|641.78|638.9|642.78|639.9|642.78|639.9|641.78|638.9|0
1652982330000|2022-05-19 17:45:30|642.58|639.7|641.17|638.29|642.58|639.7|641.17|638.29|0
1652982340000|2022-05-19 17:45:40|641.28|638.4|641.37|638.49|641.37|638.49|641.28|638.4|0
1652982350000|2022-05-19 17:45:50|641.57|638.69|640.57|637.69|641.57|638.69|640.57|637.69|0
1652982360000|2022-05-19 17:46:00|640.17|637.29|640.57|637.69|640.97|638.09|639.77|636.89|0
1652982370000|2022-05-19 17:46:10|641.17|638.29|641.57|638.69|641.78|638.9|641.17|638.29|0
1652982380000|2022-05-19 17:46:20|641.88|639|642.08|639.2|642.08|639.2|641.57|638.69|0
1652982390000|2022-05-19 17:46:30|641.57|638.69|642.28|639.4|642.28|639.4|641.57|638.69|0
1652982400000|2022-05-19 17:46:40|642.38|639.5|642.18|639.3|642.58|639.7|642.18|639.3|0
1652982410000|2022-05-19 17:46:50|642.38|639.5|642.98|640.1|642.98|640.1|642.38|639.5|0
1652982420000|2022-05-19 17:47:00|643.59|640.71|644.39|641.51|644.39|641.51|643.59|640.71|0
1652982430000|2022-05-19 17:47:10|644.8|641.92|644.59|641.71|645.2|642.32|644.59|641.71|0
1652982440000|2022-05-19 17:47:20|643.59|640.71|644.39|641.51|644.39|641.51|643.59|640.71|0
1652982450000|2022-05-19 17:47:30|644.19|641.31|645.4|642.52|645.4|642.52|644.19|641.31|0
1652982460000|2022-05-19 17:47:40|645|642.12|647.72|644.84|647.72|644.84|645|642.12|0
1652982470000|2022-05-19 17:47:50|648.23|645.35|648.83|645.95|648.83|645.95|648.23|645.35|0
1652982480000|2022-05-19 17:48:00|649.03|646.15|649.24|646.36|649.24|646.36|648.83|645.95|0
1652982490000|2022-05-19 17:48:10|650.25|647.37|651.06|648.18|651.06|648.18|650.25|647.37|0
1652982500000|2022-05-19 17:48:20|650.65|647.77|651.66|648.78|651.66|648.78|650.65|647.77|0
1652982510000|2022-05-19 17:48:30|651.06|648.18|650.65|647.77|651.26|648.38|650.65|647.77|0
1652982520000|2022-05-19 17:48:40|651.26|648.38|650.85|647.97|651.36|648.48|650.85|647.97|0
1652982530000|2022-05-19 17:48:50|651.26|648.38|651.46|648.58|651.87|648.99|651.26|648.38|0
1652982540000|2022-05-19 17:49:00|652.07|649.19|651.06|648.18|652.07|649.19|651.06|648.18|0
1652982550000|2022-05-19 17:49:10|650.65|647.77|651.46|648.58|651.46|648.58|650.65|647.77|0
1652982560000|2022-05-19 17:49:20|651.66|648.78|653.29|650.41|653.29|650.41|651.66|648.78|0
1652982570000|2022-05-19 17:49:30|653.49|650.61|652.88|650|653.69|650.81|652.88|650|0
1652982580000|2022-05-19 17:49:40|653.29|650.41|655.31|652.43|655.31|652.43|653.29|650.41|0
1652982590000|2022-05-19 17:49:50|655.11|652.23|655.11|652.23|655.31|652.43|654.71|651.83|0
1652982600000|2022-05-19 17:50:00|654.3|651.42|654.71|651.83|654.91|652.03|654.3|651.42|0
1652982610000|2022-05-19 17:50:10|654.3|651.42|653.08|650.2|654.3|651.42|653.08|650.2|0
1652982620000|2022-05-19 17:50:20|652.78|649.9|653.08|650.2|653.29|650.41|652.78|649.9|0
1652982630000|2022-05-19 17:50:30|652.88|650|652.07|649.19|652.88|650|652.07|649.19|0
1652982640000|2022-05-19 17:50:40|651.46|648.58|652.47|649.59|652.47|649.59|651.06|648.18|0
1652982650000|2022-05-19 17:50:50|652.07|649.19|651.26|648.38|652.07|649.19|651.26|648.38|0
1652982660000|2022-05-19 17:51:00|651.06|648.18|651.06|648.18|651.46|648.58|651.06|648.18|0
1652982670000|2022-05-19 17:51:10|651.26|648.38|650.25|647.37|651.26|648.38|650.25|647.37|0
1652982680000|2022-05-19 17:51:20|649.64|646.76|650.25|647.37|650.25|647.37|649.64|646.76|0
1652982690000|2022-05-19 17:51:30|650.04|647.16|649.84|646.96|650.04|647.16|649.84|646.96|0
1652982700000|2022-05-19 17:51:40|649.54|646.66|648.83|645.95|649.54|646.66|648.83|645.95|0
1652982710000|2022-05-19 17:51:50|648.43|645.55|647.01|644.13|648.43|645.55|647.01|644.13|0
1652982720000|2022-05-19 17:52:00|647.82|644.94|649.03|646.15|649.03|646.15|647.82|644.94|0
1652982730000|2022-05-19 17:52:10|648.83|645.95|647.21|644.33|648.83|645.95|647.21|644.33|0
1652982740000|2022-05-19 17:52:20|647.01|644.13|647.42|644.54|647.42|644.54|646.61|643.73|0
1652982750000|2022-05-19 17:52:30|647.62|644.74|646.41|643.53|648.02|645.14|646.41|643.53|0
1652982760000|2022-05-19 17:52:40|645.8|642.92|644.19|641.31|645.8|642.92|644.19|641.31|0
1652982770000|2022-05-19 17:52:50|644.79|641.91|643.79|640.91|644.79|641.91|643.38|640.5|0
1652982780000|2022-05-19 17:53:00|644.29|641.41|643.29|640.41|645.2|642.32|643.29|640.41|0
1652982790000|2022-05-19 17:53:10|642.98|640.1|643.18|640.3|643.38|640.5|642.98|640.1|0
1652982800000|2022-05-19 17:53:20|643.59|640.71|642.98|640.1|643.59|640.71|642.98|640.1|0
1652982810000|2022-05-19 17:53:30|643.38|640.5|643.58|640.7|643.59|640.71|643.38|640.5|0
1652982820000|2022-05-19 17:53:40|643.38|640.5|643.79|640.91|644.19|641.31|643.38|640.5|0
1652982830000|2022-05-19 17:53:50|644.19|641.31|644.79|641.91|644.79|641.91|643.99|641.11|0
1652982840000|2022-05-19 17:54:00|644.5|641.62|644.19|641.31|644.59|641.71|644.19|641.31|0
1652982850000|2022-05-19 17:54:10|643.38|640.5|642.38|639.5|643.38|640.5|641.77|638.89|0
1652982860000|2022-05-19 17:54:20|641.97|639.09|640.77|637.89|641.97|639.09|640.37|637.49|0
1652982870000|2022-05-19 17:54:30|641.37|638.49|639.56|636.68|641.37|638.49|639.56|636.68|0
1652982880000|2022-05-19 17:54:40|639.16|636.28|639.96|637.08|639.96|637.08|638.56|635.68|0
1652982890000|2022-05-19 17:54:50|639.36|636.48|639.36|636.48|640.17|637.29|639.36|636.48|0
1652982900000|2022-05-19 17:55:00|638.76|635.88|637.56|634.68|638.76|635.88|637.56|634.68|0
1652982910000|2022-05-19 17:55:10|637.76|634.88|634.95|632.07|637.76|634.88|634.95|632.07|0
1652982920000|2022-05-19 17:55:20|634.55|631.67|634.06|631.18|634.55|631.67|633.95|631.07|0
1652982930000|2022-05-19 17:55:30|633.75|630.87|633.75|630.87|633.95|631.07|633.46|630.58|0
1652982940000|2022-05-19 17:55:40|634.55|631.67|633.95|631.07|634.55|631.67|633.95|631.07|0
1652982950000|2022-05-19 17:55:50|633.75|630.87|633.15|630.27|633.95|631.07|633.15|630.27|0
1652982960000|2022-05-19 17:56:00|633.75|630.87|631.76|628.88|633.75|630.87|631.76|628.88|0
1652982970000|2022-05-19 17:56:10|631.16|628.28|630.16|627.28|631.16|628.28|630.16|627.28|0
1652982980000|2022-05-19 17:56:20|629.76|626.88|629.36|626.48|629.76|626.88|629.36|626.48|0
1652982990000|2022-05-19 17:56:30|629.16|626.28|630.36|627.48|630.36|627.48|629.16|626.28|0
1652983000000|2022-05-19 17:56:40|630.56|627.68|630.16|627.28|630.76|627.88|630.16|627.28|0
1652983010000|2022-05-19 17:56:50|629.36|626.48|628.96|626.08|629.36|626.48|628.57|625.69|0
1652983020000|2022-05-19 17:57:00|628.76|625.88|629.36|626.48|629.36|626.48|628.76|625.88|0
1652983030000|2022-05-19 17:57:10|628.96|626.08|630.16|627.28|630.16|627.28|628.96|626.08|0
1652983040000|2022-05-19 17:57:20|629.96|627.08|628.17|625.29|630.36|627.48|628.17|625.29|0
1652983050000|2022-05-19 17:57:30|628.37|625.49|626.77|623.89|628.37|625.49|626.77|623.89|0
1652983060000|2022-05-19 17:57:40|626.38|623.5|626.97|624.09|626.97|624.09|625.78|622.9|0
1652983070000|2022-05-19 17:57:50|626.58|623.7|626.48|623.6|627.17|624.29|626.48|623.6|0
1652983080000|2022-05-19 17:58:00|626.38|623.5|626.38|623.5|626.58|623.7|626.38|623.5|0
1652983090000|2022-05-19 17:58:10|626.18|623.3|627.17|624.29|627.37|624.49|626.18|623.3|0
1652983100000|2022-05-19 17:58:20|627.77|624.89|627.97|625.09|627.97|625.09|627.37|624.49|0
1652983110000|2022-05-19 17:58:30|628.37|625.49|627.17|624.29|628.56|625.68|627.17|624.29|0
1652983120000|2022-05-19 17:58:40|627.37|624.49|628.56|625.68|628.56|625.68|627.37|624.49|0
1652983130000|2022-05-19 17:58:50|628.67|625.79|628.37|625.49|628.96|626.08|628.37|625.49|0
1652983140000|2022-05-19 17:59:00|628.56|625.68|628.76|625.88|628.96|626.08|628.56|625.68|0
1652983150000|2022-05-19 17:59:10|628.96|626.08|628.96|626.08|629.16|626.28|628.96|626.08|0
1652983160000|2022-05-19 17:59:20|629.76|626.88|630.96|628.08|630.96|628.08|629.76|626.88|0
1652983170000|2022-05-19 17:59:30|632.3|629.42|631.1|628.22|632.3|629.42|631.1|628.22|0
1652983180000|2022-05-19 17:59:40|631.5|628.62|629.61|626.73|631.7|628.82|629.61|626.73|0
1652983190000|2022-05-19 17:59:50|629.12|626.24|628.61|625.73|629.41|626.53|628.61|625.73|0
1652983200000|2022-05-19 18:00:00|629.01|626.13|629.21|626.33|629.21|626.33|628.21|625.33|0
1652983210000|2022-05-19 18:00:10|629.81|626.93|630.01|627.13|630.21|627.33|629.32|626.44|0
1652983220000|2022-05-19 18:00:20|629.81|626.93|630.81|627.93|631.01|628.13|629.81|626.93|0
1652983230000|2022-05-19 18:00:30|631.01|628.13|630.81|627.93|631.01|628.13|630.81|627.93|0
1652983240000|2022-05-19 18:00:40|631.21|628.33|631.01|628.13|631.81|628.93|631.01|628.13|0
1652983250000|2022-05-19 18:00:50|631.81|628.93|632.41|629.53|632.41|629.53|631.61|628.73|0
1652983260000|2022-05-19 18:01:00|632.61|629.73|632.31|629.43|633.01|630.13|632.31|629.43|0
1652983270000|2022-05-19 18:01:10|633.01|630.13|632.81|629.93|633.01|630.13|632.61|629.73|0
1652983280000|2022-05-19 18:01:20|634.01|631.13|633.01|630.13|634.21|631.33|633.01|630.13|0
1652983290000|2022-05-19 18:01:30|632.61|629.73|633.41|630.53|633.41|630.53|632.61|629.73|0
1652983300000|2022-05-19 18:01:40|634.81|631.93|636.82|633.94|636.82|633.94|634.81|631.93|0
1652983310000|2022-05-19 18:01:50|636.41|633.53|636.01|633.13|636.52|633.64|636.01|633.13|0
1652983320000|2022-05-19 18:02:00|636.72|633.84|635.21|632.33|636.72|633.84|635.01|632.13|0
1652983330000|2022-05-19 18:02:10|636.01|633.13|634.41|631.53|636.01|633.13|634.41|631.53|0
1652983340000|2022-05-19 18:02:20|634.01|631.13|633.81|630.93|634.01|631.13|633.61|630.73|0
1652983350000|2022-05-19 18:02:30|634.01|631.13|634.01|631.13|634.01|631.13|633.81|630.93|0
1652983360000|2022-05-19 18:02:40|633.01|630.13|632.21|629.33|633.01|630.13|632.21|629.33|0
1652983370000|2022-05-19 18:02:50|632.81|629.93|632.91|630.03|633.21|630.33|632.81|629.93|0
1652983380000|2022-05-19 18:03:00|633.61|630.73|633.01|630.13|633.61|630.73|632.61|629.73|0
1652983390000|2022-05-19 18:03:10|634.61|631.73|634.01|631.13|635.01|632.13|634.01|631.13|0
1652983400000|2022-05-19 18:03:20|634.21|631.33|635.01|632.13|635.01|632.13|634.01|631.13|0
1652983410000|2022-05-19 18:03:30|635.21|632.33|635.11|632.23|635.41|632.53|634.61|631.73|0
1652983420000|2022-05-19 18:03:40|635.61|632.73|636.21|633.33|636.72|633.84|635.61|632.73|0
1652983430000|2022-05-19 18:03:50|636.01|633.13|635.81|632.93|636.01|633.13|635.81|632.93|0
1652983440000|2022-05-19 18:04:00|636.21|633.33|635.41|632.53|636.21|633.33|635.41|632.53|0
1652983450000|2022-05-19 18:04:10|636.41|633.53|638.02|635.14|638.02|635.14|636.41|633.53|0
1652983460000|2022-05-19 18:04:20|637.42|634.54|637.02|634.14|637.42|634.54|637.02|634.14|0
1652983470000|2022-05-19 18:04:30|637.22|634.34|635.61|632.73|637.22|634.34|635.61|632.73|0
1652983480000|2022-05-19 18:04:40|635.41|632.53|635.41|632.53|635.52|632.64|635.41|632.53|0
1652983490000|2022-05-19 18:04:50|635.01|632.13|636.52|633.64|636.52|633.64|635.01|632.13|0
1652983500000|2022-05-19 18:05:00|637.42|634.54|637.82|634.94|637.92|635.04|637.42|634.54|0
1652983510000|2022-05-19 18:05:10|636.92|634.04|637.02|634.14|637.42|634.54|636.81|633.93|0
1652983520000|2022-05-19 18:05:20|636.81|633.93|636.61|633.73|637.02|634.14|636.41|633.53|0
1652983530000|2022-05-19 18:05:30|637.02|634.14|637.02|634.14|637.02|634.14|637.02|634.14|0
1652983540000|2022-05-19 18:05:40|636.81|633.93|637.42|634.54|637.42|634.54|636.81|633.93|0
1652983550000|2022-05-19 18:05:50|637.02|634.14|637.92|635.04|637.92|635.04|636.81|633.93|0
1652983560000|2022-05-19 18:06:00|638.62|635.74|638.62|635.74|638.82|635.94|638.62|635.74|0
1652983570000|2022-05-19 18:06:10|639.22|636.34|638.42|635.54|639.22|636.34|638.42|635.54|0
1652983580000|2022-05-19 18:06:20|637.72|634.84|639.22|636.34|639.22|636.34|637.72|634.84|0
1652983590000|2022-05-19 18:06:30|639.02|636.14|639.22|636.34|639.22|636.34|639.02|636.14|0
1652983600000|2022-05-19 18:06:40|639.43|636.55|640.63|637.75|640.63|637.75|639.43|636.55|0
1652983610000|2022-05-19 18:06:50|641.04|638.16|641.84|638.96|642.65|639.77|641.04|638.16|0
1652983620000|2022-05-19 18:07:00|641.64|638.76|639.93|637.05|641.64|638.76|639.83|636.95|0
1652983630000|2022-05-19 18:07:10|640.43|637.55|640.83|637.95|640.83|637.95|639.63|636.75|0
1652983640000|2022-05-19 18:07:20|640.63|637.75|638.52|635.64|640.63|637.75|638.52|635.64|0
1652983650000|2022-05-19 18:07:30|638.42|635.54|636.81|633.93|638.42|635.54|636.81|633.93|0
1652983660000|2022-05-19 18:07:40|637.42|634.54|638.02|635.14|638.22|635.34|637.42|634.54|0
1652983670000|2022-05-19 18:07:50|637.42|634.54|636.41|633.53|637.42|634.54|636.41|633.53|0
1652983680000|2022-05-19 18:08:00|636.21|633.33|638.02|635.14|638.02|635.14|636.21|633.33|0
1652983690000|2022-05-19 18:08:10|637.82|634.94|638.42|635.54|638.52|635.64|637.82|634.94|0
1652983700000|2022-05-19 18:08:20|638.32|635.44|638.22|635.34|638.82|635.94|638.22|635.34|0
1652983710000|2022-05-19 18:08:30|638.02|635.14|637.01|634.13|638.02|635.14|637.01|634.13|0
1652983720000|2022-05-19 18:08:40|636.81|633.93|637.01|634.13|637.01|634.13|636.81|633.93|0
1652983730000|2022-05-19 18:08:50|637.42|634.54|637.01|634.13|637.82|634.94|637.01|634.13|0
1652983740000|2022-05-19 18:09:00|636.81|633.93|636.61|633.73|636.81|633.93|636.21|633.33|0
1652983750000|2022-05-19 18:09:10|637.22|634.34|637.22|634.34|637.62|634.74|637.22|634.34|0
1652983760000|2022-05-19 18:09:20|636.61|633.73|636.01|633.13|636.61|633.73|636.01|633.13|0
1652983770000|2022-05-19 18:09:30|636.41|633.53|636.61|633.73|636.61|633.73|636.41|633.53|0
1652983780000|2022-05-19 18:09:40|636.81|633.93|637.01|634.13|637.01|634.13|636.61|633.73|0
1652983790000|2022-05-19 18:09:50|637.62|634.74|637.62|634.74|637.82|634.94|637.21|634.33|0
1652983800000|2022-05-19 18:10:00|637.01|634.13|636.61|633.73|637.01|634.13|636.41|633.53|0
1652983810000|2022-05-19 18:10:10|636.21|633.33|636.01|633.13|636.41|633.53|636.01|633.13|0
1652983820000|2022-05-19 18:10:20|636.21|633.33|636.01|633.13|636.21|633.33|636.01|633.13|0
1652983830000|2022-05-19 18:10:30|634.21|631.33|633.41|630.53|634.41|631.53|633.41|630.53|0
1652983840000|2022-05-19 18:10:40|633.11|630.23|633.61|630.73|633.61|630.73|633.01|630.13|0
1652983850000|2022-05-19 18:10:50|633.81|630.93|634.81|631.93|634.81|631.93|633.81|630.93|0
1652983860000|2022-05-19 18:11:00|634.61|631.73|634.01|631.13|634.61|631.73|633.01|630.13|0
1652983870000|2022-05-19 18:11:10|634.41|631.53|634.21|631.33|634.41|631.53|633.61|630.73|0
1652983880000|2022-05-19 18:11:20|634.41|631.53|632.81|629.93|634.41|631.53|632.81|629.93|0
1652983890000|2022-05-19 18:11:30|633.01|630.13|632.81|629.93|633.01|630.13|632.81|629.93|0
1652983900000|2022-05-19 18:11:40|633.21|630.33|634.41|631.53|634.41|631.53|633.21|630.33|0
1652983910000|2022-05-19 18:11:50|633.71|630.83|633.61|630.73|633.71|630.83|633.01|630.13|0
1652983920000|2022-05-19 18:12:00|633.31|630.43|632.81|629.93|633.31|630.43|632.81|629.93|0
1652983930000|2022-05-19 18:12:10|632.61|629.73|631.81|628.93|632.61|629.73|631.81|628.93|0
1652983940000|2022-05-19 18:12:20|632.01|629.13|633.61|630.73|633.61|630.73|632.01|629.13|0
1652983950000|2022-05-19 18:12:30|634.21|631.33|634.51|631.63|634.81|631.93|634.21|631.33|0
1652983960000|2022-05-19 18:12:40|634.01|631.13|633.61|630.73|634.41|631.53|633.61|630.73|0
1652983970000|2022-05-19 18:12:50|632.81|629.93|632.4|629.52|632.81|629.93|632.2|629.32|0
1652983980000|2022-05-19 18:13:00|632.81|629.93|632|629.12|632.81|629.93|632|629.12|0
1652983990000|2022-05-19 18:13:10|632.2|629.32|633.21|630.33|633.21|630.33|632.2|629.32|0
1652984000000|2022-05-19 18:13:20|633.41|630.53|634.61|631.73|634.61|631.73|633.41|630.53|0
1652984010000|2022-05-19 18:13:30|635.21|632.33|636.21|633.33|636.21|633.33|635.01|632.13|0
1652984020000|2022-05-19 18:13:40|635.61|632.73|637.32|634.44|637.32|634.44|635.61|632.73|0
1652984030000|2022-05-19 18:13:50|637.72|634.84|638.02|635.14|638.02|635.14|636.81|633.93|0
1652984040000|2022-05-19 18:14:00|639.02|636.14|639.42|636.54|639.42|636.54|639.02|636.14|0
1652984050000|2022-05-19 18:14:10|639.02|636.14|637.92|635.04|639.22|636.34|637.92|635.04|0
1652984060000|2022-05-19 18:14:20|637.82|634.94|638.02|635.14|638.02|635.14|637.41|634.53|0
1652984070000|2022-05-19 18:14:30|637.01|634.13|636.21|633.33|637.21|634.33|636.21|633.33|0
1652984080000|2022-05-19 18:14:40|635.61|632.73|636.01|633.13|636.11|633.23|635.61|632.73|0
1652984090000|2022-05-19 18:14:50|636.21|633.33|636.21|633.33|636.21|633.33|635.51|632.63|0
1652984100000|2022-05-19 18:15:00|635.21|632.33|635.21|632.33|635.21|632.33|634.61|631.73|0
1652984110000|2022-05-19 18:15:10|634.21|631.33|634.01|631.13|634.61|631.73|634.01|631.13|0
1652984120000|2022-05-19 18:15:20|634.21|631.33|634.21|631.33|634.21|631.33|633.51|630.63|0
1652984130000|2022-05-19 18:15:30|633.6|630.72|633.11|630.23|633.6|630.72|633|630.12|0
1652984140000|2022-05-19 18:15:40|633|630.12|634.21|631.33|634.21|631.33|633|630.12|0
1652984150000|2022-05-19 18:15:50|634.11|631.23|634.01|631.13|634.61|631.73|634.01|631.13|0
1652984160000|2022-05-19 18:16:00|633.81|630.93|633.2|630.32|633.81|630.93|632.91|630.03|0
1652984170000|2022-05-19 18:16:10|633.31|630.43|634.01|631.13|634.01|631.13|633.31|630.43|0
1652984180000|2022-05-19 18:16:20|634.21|631.33|633.2|630.32|634.21|631.33|633|630.12|0
1652984190000|2022-05-19 18:16:30|632.8|629.92|631.6|628.72|632.8|629.92|631.6|628.72|0
1652984200000|2022-05-19 18:16:40|632.2|629.32|632.6|629.72|632.6|629.72|631.8|628.92|0
1652984210000|2022-05-19 18:16:50|633|630.12|633.8|630.92|633.8|630.92|633|630.12|0
1652984220000|2022-05-19 18:17:00|634.61|631.73|635.41|632.53|635.41|632.53|634.61|631.73|0
1652984230000|2022-05-19 18:17:10|635.81|632.93|636.21|633.33|636.21|633.33|635.81|632.93|0
1652984240000|2022-05-19 18:17:20|637.41|634.53|637.01|634.13|638.02|635.14|637.01|634.13|0
1652984250000|2022-05-19 18:17:30|635.81|632.93|635.81|632.93|636.21|633.33|635.81|632.93|0
1652984260000|2022-05-19 18:17:40|636.01|633.13|636.51|633.63|636.51|633.63|635.81|632.93|0
1652984270000|2022-05-19 18:17:50|637.01|634.13|636.21|633.33|637.41|634.53|636.21|633.33|0
1652984280000|2022-05-19 18:18:00|635.61|632.73|637.41|634.53|637.41|634.53|635.61|632.73|0
1652984290000|2022-05-19 18:18:10|637.21|634.33|638.22|635.34|638.22|635.34|637.21|634.33|0
1652984300000|2022-05-19 18:18:20|637.61|634.73|637.01|634.13|637.61|634.73|636.81|633.93|0
1652984310000|2022-05-19 18:18:30|638.22|635.34|638.42|635.54|638.62|635.74|638.22|635.34|0
1652984320000|2022-05-19 18:18:40|638.02|635.14|638.62|635.74|638.62|635.74|638.02|635.14|0
1652984330000|2022-05-19 18:18:50|637.81|634.93|637.81|634.93|637.81|634.93|637.01|634.13|0
1652984340000|2022-05-19 18:19:00|637.01|634.13|637.81|634.93|637.81|634.93|637.01|634.13|0
1652984350000|2022-05-19 18:19:10|638.82|635.94|640.03|637.15|640.03|637.15|638.82|635.94|0
1652984360000|2022-05-19 18:19:20|638.72|635.84|637.72|634.84|638.72|635.84|637.72|634.84|0
1652984370000|2022-05-19 18:19:30|637.81|634.93|637.12|634.24|637.81|634.93|637.01|634.13|0
1652984380000|2022-05-19 18:19:40|637.21|634.33|638.62|635.74|638.62|635.74|637.21|634.33|0
1652984390000|2022-05-19 18:19:50|639.42|636.54|639.42|636.54|639.62|636.74|639.42|636.54|0
1652984400000|2022-05-19 18:20:00|639.82|636.94|641.64|638.76|641.64|638.76|639.82|636.94|0
1652984410000|2022-05-19 18:20:10|641.94|639.06|640.23|637.35|641.94|639.06|640.23|637.35|0
1652984420000|2022-05-19 18:20:20|640.03|637.15|639.53|636.65|640.03|637.15|639.42|636.54|0
1652984430000|2022-05-19 18:20:30|639.02|636.14|637.81|634.93|639.02|636.14|637.81|634.93|0
1652984440000|2022-05-19 18:20:40|636.81|633.93|637.21|634.33|637.41|634.53|636.81|633.93|0
1652984450000|2022-05-19 18:20:50|636.71|633.83|635.81|632.93|636.81|633.93|635.81|632.93|0
1652984460000|2022-05-19 18:21:00|635.61|632.73|635.81|632.93|635.81|632.93|634.81|631.93|0
1652984470000|2022-05-19 18:21:10|635.21|632.33|635.81|632.93|635.81|632.93|635.21|632.33|0
1652984480000|2022-05-19 18:21:20|636.61|633.73|637.12|634.24|637.12|634.24|636.01|633.13|0
1652984490000|2022-05-19 18:21:30|636.61|633.73|635.21|632.33|636.61|633.73|635.01|632.13|0
1652984500000|2022-05-19 18:21:40|635.61|632.73|634.81|631.93|635.61|632.73|634.81|631.93|0
1652984510000|2022-05-19 18:21:50|635.01|632.13|634.8|631.92|635.41|632.53|634.8|631.92|0
1652984520000|2022-05-19 18:22:00|634.2|631.32|633|630.12|634.2|631.32|633|630.12|0
1652984530000|2022-05-19 18:22:10|633.8|630.92|635.21|632.33|635.21|632.33|633.8|630.92|0
1652984540000|2022-05-19 18:22:20|634.8|631.92|633.4|630.52|634.8|631.92|633.4|630.52|0
1652984550000|2022-05-19 18:22:30|633|630.12|633.8|630.92|633.8|630.92|632.71|629.83|0
1652984560000|2022-05-19 18:22:40|633.6|630.72|633|630.12|633.6|630.72|632.8|629.92|0
1652984570000|2022-05-19 18:22:50|633.8|630.92|634.6|631.72|634.6|631.72|633.8|630.92|0
1652984580000|2022-05-19 18:23:00|634.4|631.52|635.11|632.23|635.11|632.23|634.2|631.32|0
1652984590000|2022-05-19 18:23:10|634.8|631.92|635.21|632.33|636.01|633.13|634.8|631.92|0
1652984600000|2022-05-19 18:23:20|635.41|632.53|637.32|634.44|637.32|634.44|635.41|632.53|0
1652984610000|2022-05-19 18:23:30|636.81|633.93|636.91|634.03|637.01|634.13|636.81|633.93|0
1652984620000|2022-05-19 18:23:40|636.61|633.73|637.01|634.13|637.01|634.13|636.51|633.63|0
1652984630000|2022-05-19 18:23:50|636.41|633.53|636.41|633.53|636.41|633.53|636.21|633.33|0
1652984640000|2022-05-19 18:24:00|635.81|632.93|636.61|633.73|636.81|633.93|635.81|632.93|0
1652984650000|2022-05-19 18:24:10|637.41|634.53|637.01|634.13|637.41|634.53|636.21|633.33|0
1652984660000|2022-05-19 18:24:20|637.61|634.73|636.41|633.53|637.61|634.73|636.41|633.53|0
1652984670000|2022-05-19 18:24:30|636.21|633.33|635.81|632.93|636.21|633.33|635.81|632.93|0
1652984680000|2022-05-19 18:24:40|636.61|633.73|636.01|633.13|636.81|633.93|636.01|633.13|0
1652984690000|2022-05-19 18:24:50|635.61|632.73|635.61|632.73|635.61|632.73|635.21|632.33|0
1652984700000|2022-05-19 18:25:00|635.2|632.32|635|632.12|635.2|632.32|635|632.12|0
1652984710000|2022-05-19 18:25:10|635.2|632.32|635.2|632.32|635.31|632.43|635|632.12|0
1652984720000|2022-05-19 18:25:20|634.8|631.92|635|632.12|635|632.12|634.2|631.32|0
1652984730000|2022-05-19 18:25:30|635.2|632.32|635|632.12|635.2|632.32|634.6|631.72|0
1652984740000|2022-05-19 18:25:40|635.41|632.53|635.61|632.73|635.61|632.73|635.41|632.53|0
1652984750000|2022-05-19 18:25:50|636.01|633.13|635.81|632.93|636.01|633.13|635.71|632.83|0
1652984760000|2022-05-19 18:26:00|635.61|632.73|635.61|632.73|635.61|632.73|635|632.12|0
1652984770000|2022-05-19 18:26:10|636.61|633.73|638.82|635.94|638.82|635.94|636.61|633.73|0
1652984780000|2022-05-19 18:26:20|639.12|636.24|638.32|635.44|639.12|636.24|638.32|635.44|0
1652984790000|2022-05-19 18:26:30|638.01|635.13|638.21|635.33|638.21|635.33|637.11|634.23|0
1652984800000|2022-05-19 18:26:40|638.82|635.94|638.32|635.44|638.82|635.94|638.21|635.33|0
1652984810000|2022-05-19 18:26:50|638.82|635.94|638.42|635.54|639.12|636.24|638.42|635.54|0
1652984820000|2022-05-19 18:27:00|639.22|636.34|637.17|634.77|639.22|636.34|637.17|634.77|0
1652984830000|2022-05-19 18:27:10|636.37|633.97|636.97|634.57|636.97|634.57|636.37|633.97|0
1652984840000|2022-05-19 18:27:20|637.37|634.97|638.98|636.58|638.98|636.58|637.37|634.97|0
1652984850000|2022-05-19 18:27:30|639.98|637.58|638.38|635.98|639.98|637.58|638.38|635.98|0
1652984860000|2022-05-19 18:27:40|637.57|635.17|636.97|634.57|637.57|635.17|636.97|634.57|0
1652984870000|2022-05-19 18:27:50|637.57|635.17|636.97|634.57|637.97|635.57|636.97|634.57|0
1652984880000|2022-05-19 18:28:00|636.77|634.37|637.37|634.97|637.77|635.37|636.77|634.37|0
1652984890000|2022-05-19 18:28:10|637.17|634.77|635.97|633.57|637.17|634.77|635.57|633.17|0
1652984900000|2022-05-19 18:28:20|636.17|633.77|636.17|633.77|636.17|633.77|635.77|633.37|0
1652984910000|2022-05-19 18:28:30|635.36|632.96|633.96|631.56|635.36|632.96|633.96|631.56|0
1652984920000|2022-05-19 18:28:40|634.16|631.76|633.96|631.56|634.36|631.96|633.96|631.56|0
1652984930000|2022-05-19 18:28:50|633.76|631.36|635.77|633.37|635.77|633.37|633.76|631.36|0
1652984940000|2022-05-19 18:29:00|635.97|633.57|635.97|633.57|636.27|633.87|635.97|633.57|0
1652984950000|2022-05-19 18:29:10|635.16|632.76|634.16|631.76|635.16|632.76|634.16|631.76|0
1652984960000|2022-05-19 18:29:20|634.36|631.96|634.36|631.96|634.96|632.56|634.36|631.96|0
1652984970000|2022-05-19 18:29:30|634.96|632.56|635.27|632.87|635.57|633.17|634.96|632.56|0
1652984980000|2022-05-19 18:29:40|635.57|633.17|635.57|633.17|636.17|633.77|635.57|633.17|0
1652984990000|2022-05-19 18:29:50|635.77|633.37|635.77|633.37|636.87|634.47|635.77|633.37|0
1652985000000|2022-05-19 18:30:00|636.17|633.77|637.37|634.97|637.77|635.37|636.17|633.77|0
1652985010000|2022-05-19 18:30:10|637.97|635.57|638.78|636.38|638.78|636.38|637.97|635.57|0
1652985020000|2022-05-19 18:30:20|638.17|635.77|637.68|635.28|638.17|635.77|637.68|635.28|0
1652985030000|2022-05-19 18:30:30|637.97|635.57|637.97|635.57|638.17|635.77|637.97|635.57|0
1652985040000|2022-05-19 18:30:40|638.78|636.38|638.17|635.77|638.78|636.38|638.17|635.77|0
1652985050000|2022-05-19 18:30:50|637.57|635.17|636.77|634.37|637.57|635.17|636.77|634.37|0
1652985060000|2022-05-19 18:31:00|636.37|633.97|636.37|633.97|636.37|633.97|635.97|633.57|0
1652985070000|2022-05-19 18:31:10|635.77|633.37|634.76|632.36|635.77|633.37|634.76|632.36|0
1652985080000|2022-05-19 18:31:20|634.96|632.56|635.36|632.96|635.56|633.16|634.96|632.56|0
1652985090000|2022-05-19 18:31:30|635.16|632.76|634.16|631.76|635.16|632.76|633.76|631.36|0
1652985100000|2022-05-19 18:31:40|633.76|631.36|634.36|631.96|634.36|631.96|633.76|631.36|0
1652985110000|2022-05-19 18:31:50|633.36|630.96|631.56|629.16|633.36|630.96|631.56|629.16|0
1652985120000|2022-05-19 18:32:00|632.56|630.16|632.16|629.76|632.56|630.16|631.76|629.36|0
1652985130000|2022-05-19 18:32:10|632.76|630.36|633.96|631.56|634.16|631.76|632.76|630.36|0
1652985140000|2022-05-19 18:32:20|633.76|631.36|633.96|631.56|633.96|631.56|633.76|631.36|0
1652985150000|2022-05-19 18:32:30|634.76|632.36|634.56|632.16|635.36|632.96|634.56|632.16|0
1652985160000|2022-05-19 18:32:40|635.36|632.96|636.77|634.37|636.77|634.37|635.36|632.96|0
1652985170000|2022-05-19 18:32:50|636.87|634.47|636.17|633.77|636.87|634.47|636.17|633.77|0
1652985180000|2022-05-19 18:33:00|635.97|633.57|636.17|633.77|636.17|633.77|635.76|633.36|0
1652985190000|2022-05-19 18:33:10|637.17|634.77|637.37|634.97|637.37|634.97|637.17|634.77|0
1652985200000|2022-05-19 18:33:20|637.17|634.77|635.97|633.57|637.17|634.77|635.97|633.57|0
1652985210000|2022-05-19 18:33:30|635.76|633.36|634.76|632.36|635.97|633.57|634.76|632.36|0
1652985220000|2022-05-19 18:33:40|634.56|632.16|634.76|632.36|634.76|632.36|634.36|631.96|0
1652985230000|2022-05-19 18:33:50|635.36|632.96|636.17|633.77|636.17|633.77|635.36|632.96|0
1652985240000|2022-05-19 18:34:00|635.97|633.57|635.97|633.57|636.47|634.07|635.56|633.16|0
1652985250000|2022-05-19 18:34:10|635.56|633.16|635.76|633.36|636.47|634.07|635.56|633.16|0
1652985260000|2022-05-19 18:34:20|635.36|632.96|635.36|632.96|635.76|633.36|635.36|632.96|0
1652985270000|2022-05-19 18:34:30|634.96|632.56|635.56|633.16|635.56|633.16|634.56|632.16|0
1652985280000|2022-05-19 18:34:40|635.67|633.27|635.56|633.16|636.17|633.77|635.56|633.16|0
1652985290000|2022-05-19 18:34:50|634.96|632.56|634.96|632.56|634.96|632.56|634.96|632.56|0
1652985300000|2022-05-19 18:35:00|635.76|633.36|636.17|633.77|636.17|633.77|635.76|633.36|0
1652985310000|2022-05-19 18:35:10|636.37|633.97|638.17|635.77|638.17|635.77|636.37|633.97|0
1652985320000|2022-05-19 18:35:20|638.78|636.38|637.77|635.37|638.78|636.38|637.77|635.37|0
1652985330000|2022-05-19 18:35:30|636.97|634.57|637.17|634.77|637.17|634.77|636.77|634.37|0
1652985340000|2022-05-19 18:35:40|636.57|634.17|636.57|634.17|636.57|634.17|636.37|633.97|0
1652985350000|2022-05-19 18:35:50|636.17|633.77|634.76|632.36|636.17|633.77|634.76|632.36|0
1652985360000|2022-05-19 18:36:00|634.56|632.16|634.76|632.36|634.96|632.56|633.76|631.36|0
1652985370000|2022-05-19 18:36:10|635.76|633.36|635.96|633.56|635.96|633.56|635.76|633.36|0
1652985380000|2022-05-19 18:36:20|635.56|633.16|634.56|632.16|635.56|633.16|634.36|631.96|0
1652985390000|2022-05-19 18:36:30|633.96|631.56|634.76|632.36|634.76|632.36|633.56|631.16|0
1652985400000|2022-05-19 18:36:40|634.36|631.96|633.36|630.96|634.36|631.96|633.36|630.96|0
1652985410000|2022-05-19 18:36:50|633.46|631.06|633.76|631.36|633.86|631.46|633.46|631.06|0
1652985420000|2022-05-19 18:37:00|633.26|630.86|631.96|629.56|633.26|630.86|631.96|629.56|0
1652985430000|2022-05-19 18:37:10|631.76|629.36|631.36|628.96|631.76|629.36|631.36|628.96|0
1652985440000|2022-05-19 18:37:20|631.56|629.16|631.56|629.16|631.76|629.36|631.56|629.16|0
1652985450000|2022-05-19 18:37:30|631.36|628.96|629.96|627.56|631.36|628.96|629.96|627.56|0
1652985460000|2022-05-19 18:37:40|629.76|627.36|627.77|625.37|629.76|627.36|627.77|625.37|0
1652985470000|2022-05-19 18:37:50|628.36|625.96|627.37|624.97|628.56|626.16|627.37|624.97|0
1652985480000|2022-05-19 18:38:00|627.17|624.77|625.97|623.57|627.17|624.77|625.97|623.57|0
1652985490000|2022-05-19 18:38:10|625.77|623.37|625.37|622.97|625.77|623.37|625.18|622.78|0
1652985500000|2022-05-19 18:38:20|625.57|623.17|626.17|623.77|626.17|623.77|625.57|623.17|0
1652985510000|2022-05-19 18:38:30|626.77|624.37|626.97|624.57|626.97|624.57|626.08|623.68|0
1652985520000|2022-05-19 18:38:40|627.67|625.27|626.77|624.37|627.76|625.36|626.77|624.37|0
1652985530000|2022-05-19 18:38:50|626.37|623.97|626.67|624.27|626.67|624.27|625.77|623.37|0
1652985540000|2022-05-19 18:39:00|627.17|624.77|628.96|626.56|628.96|626.56|627.17|624.77|0
1652985550000|2022-05-19 18:39:10|628.36|625.96|627.37|624.97|628.36|625.96|627.37|624.97|0
1652985560000|2022-05-19 18:39:20|628.16|625.76|627.57|625.17|628.16|625.76|627.57|625.17|0
1652985570000|2022-05-19 18:39:30|627.96|625.56|629.56|627.16|629.56|627.16|627.96|625.56|0
1652985580000|2022-05-19 18:39:40|629.76|627.36|628.36|625.96|629.76|627.36|628.36|625.96|0
1652985590000|2022-05-19 18:39:50|629.07|626.67|629.76|627.36|629.76|627.36|629.07|626.67|0
1652985600000|2022-05-19 18:40:00|630.16|627.76|630.96|628.56|631.66|629.26|630.16|627.76|0
1652985610000|2022-05-19 18:40:10|630.56|628.16|631.36|628.96|632.16|629.76|630.56|628.16|0
1652985620000|2022-05-19 18:40:20|630.96|628.56|631.16|628.76|632.16|629.76|630.96|628.56|0
1652985630000|2022-05-19 18:40:30|630.96|628.56|631.56|629.16|631.56|629.16|630.96|628.56|0
1652985640000|2022-05-19 18:40:40|630.96|628.56|631.76|629.36|631.76|629.36|630.76|628.36|0
1652985650000|2022-05-19 18:40:50|631.56|629.16|631.56|629.16|632.16|629.76|631.56|629.16|0
1652985660000|2022-05-19 18:41:00|631.76|629.36|632.36|629.96|632.36|629.96|631.36|628.96|0
1652985670000|2022-05-19 18:41:10|633.16|630.76|633.96|631.56|633.96|631.56|633.16|630.76|0
1652985680000|2022-05-19 18:41:20|634.16|631.76|633.76|631.36|634.96|632.56|633.76|631.36|0
1652985690000|2022-05-19 18:41:30|633.66|631.26|636.77|634.37|636.77|634.37|633.66|631.26|0
1652985700000|2022-05-19 18:41:40|636.57|634.17|637.37|634.97|638.17|635.77|636.57|634.17|0
1652985710000|2022-05-19 18:41:50|638.17|635.77|637.37|634.97|638.57|636.17|637.37|634.97|0
1652985720000|2022-05-19 18:42:00|637.77|635.37|638.37|635.97|638.37|635.97|637.77|635.37|0
1652985730000|2022-05-19 18:42:10|638.28|635.88|637.37|634.97|638.28|635.88|637.37|634.97|0
1652985740000|2022-05-19 18:42:20|637.77|635.37|636.97|634.57|637.77|635.37|636.77|634.37|0
1652985750000|2022-05-19 18:42:30|637.17|634.77|635.96|633.56|637.17|634.77|635.96|633.56|0
1652985760000|2022-05-19 18:42:40|636.16|633.76|637.17|634.77|637.57|635.17|636.16|633.76|0
1652985770000|2022-05-19 18:42:50|636.47|634.07|636.56|634.16|636.56|634.16|635.76|633.36|0
1652985780000|2022-05-19 18:43:00|636.77|634.37|637.37|634.97|637.77|635.37|636.77|634.37|0
1652985790000|2022-05-19 18:43:10|636.97|634.57|635.76|633.36|636.97|634.57|635.76|633.36|0
1652985800000|2022-05-19 18:43:20|635.16|632.76|635.36|632.96|635.56|633.16|635.16|632.76|0
1652985810000|2022-05-19 18:43:30|636.36|633.96|635.16|632.76|636.36|633.96|635.16|632.76|0
1652985820000|2022-05-19 18:43:40|635.26|632.86|634.76|632.36|635.26|632.86|634.56|632.16|0
1652985830000|2022-05-19 18:43:50|634.36|631.96|634.16|631.76|634.36|631.96|634.16|631.76|0
1652985840000|2022-05-19 18:44:00|634.36|631.96|633.56|631.16|634.36|631.96|633.56|631.16|0
1652985850000|2022-05-19 18:44:10|633.36|630.96|633.16|630.76|633.56|631.16|633.16|630.76|0
1652985860000|2022-05-19 18:44:20|632.76|630.36|632.96|630.56|633.16|630.76|632.76|630.36|0
1652985870000|2022-05-19 18:44:30|632.76|630.36|630.96|628.56|632.76|630.36|630.76|628.36|0
1652985880000|2022-05-19 18:44:40|631.16|628.76|629.36|626.96|631.16|628.76|629.36|626.96|0
1652985890000|2022-05-19 18:44:50|629.74|627.34|629.54|627.14|629.74|627.34|629.54|627.14|0
1652985900000|2022-05-19 18:45:00|628.94|626.54|629.54|627.14|629.54|627.14|628.34|625.94|0
1652985910000|2022-05-19 18:45:10|630.34|627.94|631.94|629.54|631.94|629.54|630.14|627.74|0
1652985920000|2022-05-19 18:45:20|631.14|628.74|629.94|627.54|631.14|628.74|629.94|627.54|0
1652985930000|2022-05-19 18:45:30|628.34|625.94|627.34|624.94|628.34|625.94|627.14|624.74|0
1652985940000|2022-05-19 18:45:40|628.54|626.14|629.54|627.14|629.54|627.14|628.34|625.94|0
1652985950000|2022-05-19 18:45:50|628.74|626.34|628.54|626.14|628.74|626.34|627.74|625.34|0
1652985960000|2022-05-19 18:46:00|629.64|627.24|629.14|626.74|629.64|627.24|629.14|626.74|0
1652985970000|2022-05-19 18:46:10|628.74|626.34|630.82|628.42|630.93|628.53|628.74|626.34|0
1652985980000|2022-05-19 18:46:20|630.9|628.5|629.02|626.62|630.9|628.5|629.02|626.62|0
1652985990000|2022-05-19 18:46:30|628.12|625.72|627.72|625.32|628.12|625.72|627.72|625.32|0
1652986000000|2022-05-19 18:46:40|627.92|625.52|629.51|627.11|629.51|627.11|627.92|625.52|0
1652986010000|2022-05-19 18:46:50|629.71|627.31|628.52|626.12|629.71|627.31|628.52|626.12|0
1652986020000|2022-05-19 18:47:00|628.12|625.72|629.11|626.71|629.11|626.71|628.12|625.72|0
1652986030000|2022-05-19 18:47:10|627.72|625.32|628.12|625.72|628.71|626.31|627.72|625.32|0
1652986040000|2022-05-19 18:47:20|627.92|625.52|627.32|624.92|627.92|625.52|627.32|624.92|0
1652986050000|2022-05-19 18:47:30|626.83|624.43|626.33|623.93|626.83|624.43|626.24|623.84|0
1652986060000|2022-05-19 18:47:40|626.73|624.33|627.12|624.72|627.52|625.12|626.73|624.33|0
1652986070000|2022-05-19 18:47:50|627.92|625.52|628.12|625.72|628.42|626.02|627.92|625.52|0
1652986080000|2022-05-19 18:48:00|627.72|625.32|627.92|625.52|627.92|625.52|627.12|624.72|0
1652986090000|2022-05-19 18:48:10|627.43|625.03|626.33|623.93|627.43|625.03|626.33|623.93|0
1652986100000|2022-05-19 18:48:20|626.53|624.13|627.32|624.92|627.32|624.92|626.53|624.13|0
1652986110000|2022-05-19 18:48:30|627.12|624.72|626.53|624.13|627.12|624.72|626.33|623.93|0
1652986120000|2022-05-19 18:48:40|626.33|623.93|627.12|624.72|627.12|624.72|626.13|623.73|0
1652986130000|2022-05-19 18:48:50|627.23|624.83|627.32|624.92|627.72|625.32|626.93|624.53|0
1652986140000|2022-05-19 18:49:00|626.93|624.53|626.53|624.13|626.93|624.53|626.33|623.93|0
1652986150000|2022-05-19 18:49:10|626.13|623.73|626.13|623.73|626.13|623.73|625.93|623.53|0
1652986160000|2022-05-19 18:49:20|626.53|624.13|627.12|624.72|627.12|624.72|626.33|623.93|0
1652986170000|2022-05-19 18:49:30|626.53|624.13|626.53|624.13|626.53|624.13|625.93|623.53|0
1652986180000|2022-05-19 18:49:40|626.13|623.73|625.93|623.53|626.13|623.73|625.93|623.53|0
1652986190000|2022-05-19 18:49:50|626.33|623.93|623.55|621.15|626.33|623.93|623.55|621.15|0
1652986200000|2022-05-19 18:50:00|623.36|620.96|622.17|619.77|623.36|620.96|621.38|618.98|0
1652986210000|2022-05-19 18:50:10|621.97|619.57|621.38|618.98|621.97|619.57|621.38|618.98|0
1652986220000|2022-05-19 18:50:20|621.18|618.78|620.78|618.38|621.18|618.78|620.39|617.99|0
1652986230000|2022-05-19 18:50:30|620.59|618.19|619.8|617.4|620.78|618.38|619.8|617.4|0
1652986240000|2022-05-19 18:50:40|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1652986250000|2022-05-19 18:50:50|619.8|617.4|621.88|619.48|621.88|619.48|619.8|617.4|0
1652986260000|2022-05-19 18:51:00|622.17|619.77|622.37|619.97|622.37|619.97|621.38|618.98|0
1652986270000|2022-05-19 18:51:10|622.56|620.16|621.97|619.57|622.96|620.56|621.97|619.57|0
1652986280000|2022-05-19 18:51:20|622.37|619.97|623.55|621.15|623.55|621.15|622.37|619.97|0
1652986290000|2022-05-19 18:51:30|624.35|621.95|625.14|622.74|625.14|622.74|624.15|621.75|0
1652986300000|2022-05-19 18:51:40|624.74|622.34|624.35|621.95|624.94|622.54|624.35|621.95|0
1652986310000|2022-05-19 18:51:50|623.75|621.35|624.54|622.14|624.54|622.14|623.75|621.35|0
1652986320000|2022-05-19 18:52:00|624.35|621.95|624.54|622.14|624.54|622.14|623.16|620.76|0
1652986330000|2022-05-19 18:52:10|624.74|622.34|625.73|623.33|625.73|623.33|624.74|622.34|0
1652986340000|2022-05-19 18:52:20|625.54|623.14|624.54|622.14|625.54|623.14|624.54|622.14|0
1652986350000|2022-05-19 18:52:30|624.94|622.54|625.24|622.84|625.73|623.33|624.94|622.54|0
1652986360000|2022-05-19 18:52:40|624.74|622.34|624.94|622.54|624.94|622.54|624.15|621.75|0
1652986370000|2022-05-19 18:52:50|625.34|622.94|622.37|619.97|625.34|622.94|622.37|619.97|0
1652986380000|2022-05-19 18:53:00|621.97|619.57|621.57|619.17|622.27|619.87|621.57|619.17|0
1652986390000|2022-05-19 18:53:10|622.96|620.56|623.35|620.95|623.35|620.95|622.96|620.56|0
1652986400000|2022-05-19 18:53:20|622.96|620.56|620.78|618.38|622.96|620.56|620.78|618.38|0
1652986410000|2022-05-19 18:53:30|621.97|619.57|621.18|618.78|621.97|619.57|621.18|618.78|0
1652986420000|2022-05-19 18:53:40|620.89|618.49|620.59|618.19|620.98|618.58|620.59|618.19|0
1652986430000|2022-05-19 18:53:50|620.89|618.49|620.78|618.38|621.38|618.98|620.78|618.38|0
1652986440000|2022-05-19 18:54:00|621.18|618.78|620.98|618.58|621.77|619.37|620.98|618.58|0
1652986450000|2022-05-19 18:54:10|621.38|618.98|621.57|619.17|621.97|619.57|621.38|618.98|0
1652986460000|2022-05-19 18:54:20|620.98|618.58|619.4|617|621.18|618.78|619.4|617|0
1652986470000|2022-05-19 18:54:30|619.01|616.61|619.4|617|619.4|617|618.81|616.41|0
1652986480000|2022-05-19 18:54:40|619.99|617.59|620.39|617.99|620.39|617.99|619.4|617|0
1652986490000|2022-05-19 18:54:50|620.98|618.58|619.99|617.59|621.38|618.98|619.99|617.59|0
1652986500000|2022-05-19 18:55:00|620.98|618.58|621.38|618.98|621.38|618.98|620.39|617.99|0
1652986510000|2022-05-19 18:55:10|621.57|619.17|621.77|619.37|622.56|620.16|621.57|619.17|0
1652986520000|2022-05-19 18:55:20|622.17|619.77|623.35|620.95|623.35|620.95|622.17|619.77|0
1652986530000|2022-05-19 18:55:30|623.55|621.15|622.76|620.36|623.75|621.35|622.76|620.36|0
1652986540000|2022-05-19 18:55:40|622.36|619.96|622.96|620.56|622.96|620.56|621.97|619.57|0
1652986550000|2022-05-19 18:55:50|622.36|619.96|622.96|620.56|622.96|620.56|622.36|619.96|0
1652986560000|2022-05-19 18:56:00|622.17|619.77|622.96|620.56|622.96|620.56|621.97|619.57|0
1652986570000|2022-05-19 18:56:10|621.87|619.47|621.97|619.57|622.17|619.77|621.87|619.47|0
1652986580000|2022-05-19 18:56:20|622.17|619.77|621.38|618.98|622.47|620.07|621.38|618.98|0
1652986590000|2022-05-19 18:56:30|621.57|619.17|621.97|619.57|621.97|619.57|621.57|619.17|0
1652986600000|2022-05-19 18:56:40|622.17|619.77|622.56|620.16|622.56|620.16|621.18|618.78|0
1652986610000|2022-05-19 18:56:50|622.96|620.56|623.35|620.95|623.35|620.95|622.96|620.56|0
1652986620000|2022-05-19 18:57:00|623.55|621.15|623.16|620.76|623.55|621.15|622.56|620.16|0
1652986630000|2022-05-19 18:57:10|622.17|619.77|623.75|621.35|623.75|621.35|622.17|619.77|0
1652986640000|2022-05-19 18:57:20|623.95|621.55|625.53|623.13|625.53|623.13|623.95|621.55|0
1652986650000|2022-05-19 18:57:30|625.73|623.33|626.72|624.32|626.72|624.32|625.73|623.33|0
1652986660000|2022-05-19 18:57:40|626.92|624.52|627.32|624.92|627.32|624.92|626.53|624.13|0
1652986670000|2022-05-19 18:57:50|628.31|625.91|628.12|625.72|628.71|626.31|628.12|625.72|0
1652986680000|2022-05-19 18:58:00|628.31|625.91|628.22|625.82|628.51|626.11|628.12|625.72|0
1652986690000|2022-05-19 18:58:10|627.72|625.32|626.72|624.32|627.72|625.32|626.72|624.32|0
1652986700000|2022-05-19 18:58:20|626.53|624.13|625.34|622.94|626.72|624.32|625.34|622.94|0
1652986710000|2022-05-19 18:58:30|625.53|623.13|626.72|624.32|626.72|624.32|625.53|623.13|0
1652986720000|2022-05-19 18:58:40|626.53|624.13|626.13|623.73|626.53|624.13|625.73|623.33|0
1652986730000|2022-05-19 18:58:50|625.73|623.33|625.53|623.13|625.73|623.33|625.34|622.94|0
1652986740000|2022-05-19 18:59:00|625.34|622.94|625.53|623.13|625.73|623.33|625.14|622.74|0
1652986750000|2022-05-19 18:59:10|625.44|623.04|624.15|621.75|625.44|623.04|624.15|621.75|0
1652986760000|2022-05-19 18:59:20|624.34|621.94|623.46|621.06|624.34|621.94|623.46|621.06|0
1652986770000|2022-05-19 18:59:30|623.35|620.95|622.17|619.77|623.35|620.95|622.17|619.77|0
1652986780000|2022-05-19 18:59:40|621.97|619.57|622.47|620.07|622.47|620.07|621.97|619.57|0
1652986790000|2022-05-19 18:59:50|621.57|619.17|621.37|618.97|622.17|619.77|621.37|618.97|0
1652986800000|2022-05-19 19:00:00|621.77|619.37|621.28|618.88|622.17|619.77|621.28|618.88|0
1652986810000|2022-05-19 19:00:10|620.19|617.79|620.39|617.99|620.39|617.99|619|616.6|0
1652986820000|2022-05-19 19:00:20|619.99|617.59|619.2|616.8|620.58|618.18|619.2|616.8|0
1652986830000|2022-05-19 19:00:30|620.19|617.79|619.9|617.5|620.78|618.38|619.9|617.5|0
1652986840000|2022-05-19 19:00:40|619.79|617.39|618.61|616.21|619.79|617.39|618.41|616.01|0
1652986850000|2022-05-19 19:00:50|618.81|616.41|619.79|617.39|619.99|617.59|618.81|616.41|0
1652986860000|2022-05-19 19:01:00|619.2|616.8|618.81|616.41|619.2|616.8|618.81|616.41|0
1652986870000|2022-05-19 19:01:10|618.61|616.21|619.4|617|619.4|617|618.61|616.21|0
1652986880000|2022-05-19 19:01:20|618.41|616.01|620.58|618.18|620.58|618.18|618.41|616.01|0
1652986890000|2022-05-19 19:01:30|621.97|619.57|623.15|620.75|623.15|620.75|621.97|619.57|0
1652986900000|2022-05-19 19:01:40|622.36|619.96|623.75|621.35|623.95|621.55|622.36|619.96|0
1652986910000|2022-05-19 19:01:50|622.76|620.36|621.97|619.57|622.76|620.36|621.77|619.37|0
1652986920000|2022-05-19 19:02:00|622.16|619.76|622.56|620.16|622.96|620.56|622.16|619.76|0
1652986930000|2022-05-19 19:02:10|622.66|620.26|622.07|619.67|622.66|620.26|622.07|619.67|0
1652986940000|2022-05-19 19:02:20|621.57|619.17|619.2|616.8|621.57|619.17|619.2|616.8|0
1652986950000|2022-05-19 19:02:30|618.41|616.01|615.46|613.06|618.41|616.01|615.46|613.06|0
1652986960000|2022-05-19 19:02:40|614.28|611.88|614.67|612.27|615.26|612.86|614.08|611.68|0
1652986970000|2022-05-19 19:02:50|615.26|612.86|615.06|612.66|615.26|612.86|614.47|612.07|0
1652986980000|2022-05-19 19:03:00|613.49|611.09|613.29|610.89|613.69|611.29|613.1|610.7|0
1652986990000|2022-05-19 19:03:10|613.49|611.09|613.69|611.29|613.69|611.29|613.49|611.09|0
1652987000000|2022-05-19 19:03:20|613.49|611.09|612.9|610.5|613.49|611.09|612.9|610.5|0
1652987010000|2022-05-19 19:03:30|612.51|610.11|612.9|610.5|613.1|610.7|612.51|610.11|0
1652987020000|2022-05-19 19:03:40|613.59|611.19|613.29|610.89|613.88|611.48|613.29|610.89|0
1652987030000|2022-05-19 19:03:50|613.49|611.09|613.88|611.48|614.08|611.68|613.49|611.09|0
1652987040000|2022-05-19 19:04:00|613.29|610.89|612.11|609.71|613.29|610.89|612.11|609.71|0
1652987050000|2022-05-19 19:04:10|611.53|609.13|612.55|609.67|612.55|609.67|611.33|608.89|0
1652987060000|2022-05-19 19:04:20|612.94|610.06|613.53|610.65|613.53|610.65|612.94|610.06|0
1652987070000|2022-05-19 19:04:30|614.12|611.24|614.51|611.63|614.81|611.93|614.12|611.24|0
1652987080000|2022-05-19 19:04:40|614.81|611.93|615.3|612.42|615.5|612.62|614.81|611.93|0
1652987090000|2022-05-19 19:04:50|616.29|613.41|614.51|611.63|616.48|613.6|614.51|611.63|0
1652987100000|2022-05-19 19:05:00|613.92|611.04|614.71|611.83|614.71|611.83|613.83|610.95|0
1652987110000|2022-05-19 19:05:10|615.1|612.22|613.53|610.65|615.1|612.22|613.53|610.65|0
1652987120000|2022-05-19 19:05:20|613.34|610.46|614.71|611.83|614.71|611.83|613.14|610.26|0
1652987130000|2022-05-19 19:05:30|615.69|612.81|614.91|612.03|615.69|612.81|614.91|612.03|0
1652987140000|2022-05-19 19:05:40|614.71|611.83|614.12|611.24|614.91|612.03|614.12|611.24|0
1652987150000|2022-05-19 19:05:50|614.91|612.03|613.92|611.04|614.91|612.03|613.92|611.04|0
1652987160000|2022-05-19 19:06:00|614.03|611.15|613.92|611.04|614.51|611.63|613.92|611.04|0
1652987170000|2022-05-19 19:06:10|613.53|610.65|615.34|612.46|615.34|612.46|613.53|610.65|0
1652987180000|2022-05-19 19:06:20|616.13|613.25|616.13|613.25|616.52|613.64|616.13|613.25|0
1652987190000|2022-05-19 19:06:30|616.33|613.45|616.13|613.25|616.33|613.45|616.13|613.25|0
1652987200000|2022-05-19 19:06:40|616.92|614.04|617.71|614.83|617.71|614.83|616.92|614.04|0
1652987210000|2022-05-19 19:06:50|616.92|614.04|616.52|613.64|616.92|614.04|616.33|613.45|0
1652987220000|2022-05-19 19:07:00|615.74|612.86|616.72|613.84|616.72|613.84|615.74|612.86|0
1652987230000|2022-05-19 19:07:10|616.33|613.45|617.31|614.43|617.31|614.43|616.33|613.45|0
1652987240000|2022-05-19 19:07:20|617.11|614.23|616.92|614.04|617.31|614.43|616.92|614.04|0
1652987250000|2022-05-19 19:07:30|616.33|613.45|616.23|613.35|616.72|613.84|616.23|613.35|0
1652987260000|2022-05-19 19:07:40|616.13|613.25|615.74|612.86|616.52|613.64|615.74|612.86|0
1652987270000|2022-05-19 19:07:50|615.54|612.66|615.93|613.05|615.93|613.05|615.54|612.66|0
1652987280000|2022-05-19 19:08:00|616.33|613.45|615.74|612.86|616.52|613.64|615.74|612.86|0
1652987290000|2022-05-19 19:08:10|615.54|612.66|615.15|612.27|615.54|612.66|614.95|612.07|0
1652987300000|2022-05-19 19:08:20|615.54|612.66|614.95|612.07|615.54|612.66|614.95|612.07|0
1652987310000|2022-05-19 19:08:30|615.74|612.86|616.92|614.04|616.92|614.04|615.74|612.86|0
1652987320000|2022-05-19 19:08:40|616.72|613.84|616.13|613.25|616.72|613.84|615.93|613.05|0
1652987330000|2022-05-19 19:08:50|617.11|614.23|617.9|615.02|618.1|615.22|617.11|614.23|0
1652987340000|2022-05-19 19:09:00|617.41|614.53|617.31|614.43|617.7|614.82|617.31|614.43|0
1652987350000|2022-05-19 19:09:10|617.7|614.82|617.31|614.43|617.7|614.82|616.92|614.04|0
1652987360000|2022-05-19 19:09:20|618.69|615.81|618.89|616.01|619.08|616.2|618.3|615.42|0
1652987370000|2022-05-19 19:09:30|619.48|616.6|620.27|617.39|620.27|617.39|619.48|616.6|0
1652987380000|2022-05-19 19:09:40|621.06|618.18|622.15|619.27|622.15|619.27|621.06|618.18|0
1652987390000|2022-05-19 19:09:50|623.03|620.15|623.82|620.94|623.82|620.94|623.03|620.15|0
1652987400000|2022-05-19 19:10:00|623.62|620.74|624.61|621.73|624.61|621.73|623.62|620.74|0
1652987410000|2022-05-19 19:10:10|625.6|622.72|626.99|624.11|626.99|624.11|625.6|622.72|0
1652987420000|2022-05-19 19:10:20|627.19|624.31|626.99|624.11|627.19|624.31|626.99|624.11|0
1652987430000|2022-05-19 19:10:30|627.78|624.9|625.41|622.53|627.78|624.9|625.41|622.53|0
1652987440000|2022-05-19 19:10:40|626.2|623.32|625.41|622.53|626.2|623.32|625.01|622.13|0
1652987450000|2022-05-19 19:10:50|624.81|621.93|625.41|622.53|625.41|622.53|624.61|621.73|0
1652987460000|2022-05-19 19:11:00|626|623.12|625.8|622.92|626.2|623.32|625.6|622.72|0
1652987470000|2022-05-19 19:11:10|625.6|622.72|625.21|622.33|625.6|622.72|625.21|622.33|0
1652987480000|2022-05-19 19:11:20|624.61|621.73|624.42|621.54|624.61|621.73|624.42|621.54|0
1652987490000|2022-05-19 19:11:30|623.62|620.74|623.13|620.25|623.62|620.74|623.13|620.25|0
1652987500000|2022-05-19 19:11:40|623.43|620.55|623.62|620.74|624.02|621.14|623.43|620.55|0
1652987510000|2022-05-19 19:11:50|623.23|620.35|623.62|620.74|623.62|620.74|623.23|620.35|0
1652987520000|2022-05-19 19:12:00|624.81|621.93|623.62|620.74|625.4|622.52|623.62|620.74|0
1652987530000|2022-05-19 19:12:10|624.61|621.73|623.43|620.55|624.61|621.73|623.43|620.55|0
1652987540000|2022-05-19 19:12:20|623.23|620.35|623.43|620.55|623.62|620.74|623.23|620.35|0
1652987550000|2022-05-19 19:12:30|624.02|621.14|624.22|621.34|624.22|621.34|623.62|620.74|0
1652987560000|2022-05-19 19:12:40|625.21|622.33|625.4|622.52|625.8|622.92|625.21|622.33|0
1652987570000|2022-05-19 19:12:50|625.21|622.33|624.81|621.93|625.6|622.72|624.81|621.93|0
1652987580000|2022-05-19 19:13:00|624.61|621.73|625.6|622.72|626|623.12|624.61|621.73|0
1652987590000|2022-05-19 19:13:10|625.4|622.52|626.4|623.52|626.4|623.52|625.4|622.52|0
1652987600000|2022-05-19 19:13:20|626.99|624.11|627.39|624.51|627.78|624.9|626.99|624.11|0
1652987610000|2022-05-19 19:13:30|627.98|625.1|628.38|625.5|628.38|625.5|627.78|624.9|0
1652987620000|2022-05-19 19:13:40|627.59|624.71|627.19|624.31|627.59|624.71|627.19|624.31|0
1652987630000|2022-05-19 19:13:50|627.59|624.71|628.18|625.3|628.18|625.3|627.59|624.71|0
1652987640000|2022-05-19 19:14:00|629.17|626.29|630.17|627.29|631.16|628.28|629.17|626.29|0
1652987650000|2022-05-19 19:14:10|630.56|627.68|629.28|626.4|630.56|627.68|629.28|626.4|0
1652987660000|2022-05-19 19:14:20|628.78|625.9|627.19|624.31|628.78|625.9|627.19|624.31|0
1652987670000|2022-05-19 19:14:30|626.79|623.91|627.19|624.31|627.78|624.9|626.79|623.91|0
1652987680000|2022-05-19 19:14:40|626.59|623.71|626.99|624.11|626.99|624.11|626.59|623.71|0
1652987690000|2022-05-19 19:14:50|626.59|623.71|626.2|623.32|626.59|623.71|626|623.12|0
1652987700000|2022-05-19 19:15:00|626.79|623.91|627.39|624.51|627.39|624.51|625.8|622.92|0
1652987710000|2022-05-19 19:15:10|627.98|625.1|627.39|624.51|627.98|625.1|627.39|624.51|0
1652987720000|2022-05-19 19:15:20|627.78|624.9|626|623.12|627.78|624.9|626|623.12|0
1652987730000|2022-05-19 19:15:30|626.2|623.32|626.2|623.32|626.2|623.32|626|623.12|0
1652987740000|2022-05-19 19:15:40|626.39|623.51|626.79|623.91|627.19|624.31|626.39|623.51|0
1652987750000|2022-05-19 19:15:50|627.39|624.51|626.99|624.11|627.39|624.51|626.99|624.11|0
1652987760000|2022-05-19 19:16:00|627.39|624.51|627.98|625.1|627.98|625.1|627.39|624.51|0
1652987770000|2022-05-19 19:16:10|628.58|625.7|627.98|625.1|628.58|625.7|627.58|624.7|0
1652987780000|2022-05-19 19:16:20|627.58|624.7|628.68|625.8|628.68|625.8|627.58|624.7|0
1652987790000|2022-05-19 19:16:30|628.78|625.9|629.17|626.29|629.17|626.29|628.78|625.9|0
1652987800000|2022-05-19 19:16:40|628.97|626.09|629.17|626.29|629.17|626.29|628.68|625.8|0
1652987810000|2022-05-19 19:16:50|628.78|625.9|629.37|626.49|629.37|626.49|628.78|625.9|0
1652987820000|2022-05-19 19:17:00|629.17|626.29|628.08|625.2|629.17|626.29|628.08|625.2|0
1652987830000|2022-05-19 19:17:10|628.78|625.9|628.78|625.9|628.97|626.09|628.78|625.9|0
1652987840000|2022-05-19 19:17:20|627.58|624.7|628.28|625.4|628.28|625.4|627.39|624.51|0
1652987850000|2022-05-19 19:17:30|627.78|624.9|627.19|624.31|627.78|624.9|626.99|624.11|0
1652987860000|2022-05-19 19:17:40|627.39|624.51|628.18|625.3|628.18|625.3|627.39|624.51|0
1652987870000|2022-05-19 19:17:50|627.58|624.7|628.97|626.09|628.97|626.09|627.58|624.7|0
1652987880000|2022-05-19 19:18:00|628.77|625.89|630.36|627.48|630.56|627.68|628.77|625.89|0
1652987890000|2022-05-19 19:18:10|631.36|628.48|632.35|629.47|632.35|629.47|631.36|628.48|0
1652987900000|2022-05-19 19:18:20|633.95|631.07|634.35|631.47|634.75|631.87|633.95|631.07|0
1652987910000|2022-05-19 19:18:30|633.75|630.87|632.95|630.07|633.75|630.87|632.95|630.07|0
1652987920000|2022-05-19 19:18:40|632.15|629.27|631.36|628.48|632.15|629.27|631.06|628.18|0
1652987930000|2022-05-19 19:18:50|631.16|628.28|632.35|629.47|632.35|629.47|631.16|628.28|0
1652987940000|2022-05-19 19:19:00|630.96|628.08|631.16|628.28|631.16|628.28|630.96|628.08|0
1652987950000|2022-05-19 19:19:10|630.76|627.88|633.85|630.97|633.85|630.97|630.76|627.88|0
1652987960000|2022-05-19 19:19:20|633.95|631.07|635.14|632.26|635.14|632.26|632.95|630.07|0
1652987970000|2022-05-19 19:19:30|634.35|631.47|634.15|631.27|634.35|631.47|633.75|630.87|0
1652987980000|2022-05-19 19:19:40|633.55|630.67|633.55|630.67|633.55|630.67|633.55|630.67|0
1652987990000|2022-05-19 19:19:50|633.35|630.47|633.15|630.27|633.35|630.47|632.75|629.87|0
1652988000000|2022-05-19 19:20:00|632.75|629.87|634.35|631.47|634.35|631.47|632.75|629.87|0
1652988010000|2022-05-19 19:20:10|634.55|631.67|633.55|630.67|635.34|632.46|633.55|630.67|0
1652988020000|2022-05-19 19:20:20|633.75|630.87|633.15|630.27|634.05|631.17|633.15|630.27|0
1652988030000|2022-05-19 19:20:30|633.35|630.47|634.15|631.27|634.15|631.27|633.35|630.47|0
1652988040000|2022-05-19 19:20:40|634.55|631.67|634.94|632.06|634.94|632.06|634.55|631.67|0
1652988050000|2022-05-19 19:20:50|635.34|632.46|634.94|632.06|635.94|633.06|634.94|632.06|0
1652988060000|2022-05-19 19:21:00|635.74|632.86|635.74|632.86|635.94|633.06|635.74|632.86|0
1652988070000|2022-05-19 19:21:10|635.54|632.66|636.54|633.66|636.74|633.86|635.54|632.66|0
1652988080000|2022-05-19 19:21:20|636.34|633.46|635.94|633.06|636.34|633.46|634.94|632.06|0
1652988090000|2022-05-19 19:21:30|635.74|632.86|635.14|632.26|635.74|632.86|634.94|632.06|0
1652988100000|2022-05-19 19:21:40|634.94|632.06|634.25|631.37|634.94|632.06|634.25|631.37|0
1652988110000|2022-05-19 19:21:50|634.35|631.47|635.54|632.66|635.54|632.66|634.35|631.47|0
1652988120000|2022-05-19 19:22:00|635.94|633.06|637.14|634.26|637.14|634.26|635.94|633.06|0
1652988130000|2022-05-19 19:22:10|637.34|634.46|638.14|635.26|638.14|635.26|637.34|634.46|0
1652988140000|2022-05-19 19:22:20|637.34|634.46|637.14|634.26|637.54|634.66|637.14|634.26|0
1652988150000|2022-05-19 19:22:30|637.74|634.86|639.14|636.26|639.14|636.26|637.74|634.86|0
1652988160000|2022-05-19 19:22:40|638.94|636.06|637.54|634.66|638.94|636.06|637.54|634.66|0
1652988170000|2022-05-19 19:22:50|637.34|634.46|637.94|635.06|637.94|635.06|637.14|634.26|0
1652988180000|2022-05-19 19:23:00|636.74|633.86|637.74|634.86|637.74|634.86|636.14|633.26|0
1652988190000|2022-05-19 19:23:10|637.94|635.06|639.14|636.26|639.14|636.26|637.94|635.06|0
1652988200000|2022-05-19 19:23:20|639.34|636.46|638.14|635.26|639.34|636.46|638.14|635.26|0
1652988210000|2022-05-19 19:23:30|638.74|635.86|638.74|635.86|639.14|636.26|638.74|635.86|0
1652988220000|2022-05-19 19:23:40|638.94|636.06|639.94|637.06|639.94|637.06|638.94|636.06|0
1652988230000|2022-05-19 19:23:50|639.54|636.66|639.34|636.46|640.14|637.26|639.34|636.46|0
1652988240000|2022-05-19 19:24:00|639.94|637.06|640.34|637.46|640.34|637.46|639.94|637.06|0
1652988250000|2022-05-19 19:24:10|639.74|636.86|638.54|635.66|639.74|636.86|638.54|635.66|0
1652988260000|2022-05-19 19:24:20|638.94|636.06|639.34|636.46|639.34|636.46|638.74|635.86|0
1652988270000|2022-05-19 19:24:30|639.74|636.86|640.74|637.86|640.74|637.86|639.74|636.86|0
1652988280000|2022-05-19 19:24:40|640.94|638.06|641.74|638.86|641.74|638.86|640.94|638.06|0
1652988290000|2022-05-19 19:24:50|642.45|639.57|642.15|639.27|642.45|639.57|642.15|639.27|0
1652988300000|2022-05-19 19:25:00|642.55|639.67|642.35|639.47|642.95|640.07|642.35|639.47|0
1652988310000|2022-05-19 19:25:10|642.15|639.27|640.34|637.46|642.15|639.27|640.14|637.26|0
1652988320000|2022-05-19 19:25:20|640.54|637.66|641.14|638.26|641.54|638.66|640.54|637.66|0
1652988330000|2022-05-19 19:25:30|640.14|637.26|639.74|636.86|640.14|637.26|639.34|636.46|0
1652988340000|2022-05-19 19:25:40|639.34|636.46|640.54|637.66|640.74|637.86|639.34|636.46|0
1652988350000|2022-05-19 19:25:50|640.14|637.26|640.94|638.06|640.94|638.06|640.14|637.26|0
1652988360000|2022-05-19 19:26:00|640.14|637.26|640.74|637.86|640.94|638.06|640.14|637.26|0
1652988370000|2022-05-19 19:26:10|639.94|637.06|638.96|636.08|639.94|637.06|638.96|636.08|0
1652988380000|2022-05-19 19:26:20|638.76|635.88|640.19|637.31|640.59|637.71|638.76|635.88|0
1652988390000|2022-05-19 19:26:30|639.79|636.91|638.99|636.11|639.79|636.91|638.99|636.11|0
1652988400000|2022-05-19 19:26:40|639.59|636.71|640.39|637.51|640.39|637.51|639.59|636.71|0
1652988410000|2022-05-19 19:26:50|639.99|637.11|639.79|636.91|640.39|637.51|639.79|636.91|0
1652988420000|2022-05-19 19:27:00|639.29|636.41|639.59|636.71|639.59|636.71|639.29|636.41|0
1652988430000|2022-05-19 19:27:10|640.19|637.31|641.39|638.51|641.39|638.51|639.99|637.11|0
1652988440000|2022-05-19 19:27:20|641.99|639.11|642.19|639.31|642.39|639.51|641.99|639.11|0
1652988450000|2022-05-19 19:27:30|642.59|639.71|641.99|639.11|642.7|639.82|641.99|639.11|0
1652988460000|2022-05-19 19:27:40|642.39|639.51|643.19|640.31|643.19|640.31|642.19|639.31|0
1652988470000|2022-05-19 19:27:50|643.9|641.02|643.59|640.71|644|641.12|643.59|640.71|0
1652988480000|2022-05-19 19:28:00|644|641.12|642.79|639.91|644|641.12|642.79|639.91|0
1652988490000|2022-05-19 19:28:10|643.39|640.51|643.39|640.51|644.2|641.32|643.39|640.51|0
1652988500000|2022-05-19 19:28:20|643.59|640.71|645.2|642.32|645.4|642.52|643.59|640.71|0
1652988510000|2022-05-19 19:28:30|645.8|642.92|644.8|641.92|645.8|642.92|644.8|641.92|0
1652988520000|2022-05-19 19:28:40|645|642.12|644|641.12|645|642.12|644|641.12|0
1652988530000|2022-05-19 19:28:50|643.39|640.51|645.3|642.42|645.3|642.42|643.39|640.51|0
1652988540000|2022-05-19 19:29:00|645.1|642.22|645.4|642.52|645.4|642.52|644.8|641.92|0
1652988550000|2022-05-19 19:29:10|645.6|642.72|646.2|643.32|646.2|643.32|645.6|642.72|0
1652988560000|2022-05-19 19:29:20|645.8|642.92|645.4|642.52|646.11|643.23|645.4|642.52|0
1652988570000|2022-05-19 19:29:30|645.6|642.72|646.4|643.52|646.4|643.52|645.6|642.72|0
1652988580000|2022-05-19 19:29:40|645.8|642.92|645.6|642.72|645.8|642.92|645.2|642.32|0
1652988590000|2022-05-19 19:29:50|645|642.12|646.2|643.32|646.2|643.32|645|642.12|0
1652988600000|2022-05-19 19:30:00|646|643.12|646.81|643.93|647.81|644.93|646|643.12|0
1652988610000|2022-05-19 19:30:10|646.4|643.52|647.81|644.93|647.81|644.93|646.4|643.52|0
1652988620000|2022-05-19 19:30:20|647.41|644.53|645.6|642.72|647.41|644.53|645.6|642.72|0
1652988630000|2022-05-19 19:30:30|644.4|641.52|644.8|641.92|644.9|642.02|644.4|641.52|0
1652988640000|2022-05-19 19:30:40|645.4|642.52|645|642.12|646.2|643.32|645|642.12|0
1652988650000|2022-05-19 19:30:50|644.4|641.52|642.99|640.11|644.4|641.52|642.99|640.11|0
1652988660000|2022-05-19 19:31:00|642.79|639.91|644|641.12|644|641.12|642.79|639.91|0
1652988670000|2022-05-19 19:31:10|644.4|641.52|643.79|640.91|644.4|641.52|643.59|640.71|0
1652988680000|2022-05-19 19:31:20|644.2|641.32|643.19|640.31|644.2|641.32|643.19|640.31|0
1652988690000|2022-05-19 19:31:30|643.1|640.22|642.19|639.31|643.1|640.22|641.99|639.11|0
1652988700000|2022-05-19 19:31:40|643.1|640.22|643.59|640.71|643.59|640.71|642.79|639.91|0
1652988710000|2022-05-19 19:31:50|643.19|640.31|643.39|640.51|644.2|641.32|643.19|640.31|0
1652988720000|2022-05-19 19:32:00|644.2|641.32|643.59|640.71|644.2|641.32|643.59|640.71|0
1652988730000|2022-05-19 19:32:10|643.7|640.82|642.79|639.91|643.7|640.82|642.79|639.91|0
1652988740000|2022-05-19 19:32:20|642.39|639.51|644.2|641.32|644.2|641.32|642.39|639.51|0
1652988750000|2022-05-19 19:32:30|644.6|641.72|645.4|642.52|645.4|642.52|644.2|641.32|0
1652988760000|2022-05-19 19:32:40|645.3|642.42|646.2|643.32|646.2|643.32|644.8|641.92|0
1652988770000|2022-05-19 19:32:50|645.91|643.03|645.2|642.32|645.91|643.03|645.2|642.32|0
1652988780000|2022-05-19 19:33:00|644.8|641.92|644.6|641.72|645.2|642.32|644.6|641.72|0
1652988790000|2022-05-19 19:33:10|643.99|641.11|646.4|643.52|646.4|643.52|643.99|641.11|0
1652988800000|2022-05-19 19:33:20|646.71|643.83|647.41|644.53|647.41|644.53|646.71|643.83|0
1652988810000|2022-05-19 19:33:30|646.2|643.32|645|642.12|646.2|643.32|645|642.12|0
1652988820000|2022-05-19 19:33:40|644.6|641.72|646.2|643.32|646.2|643.32|644.6|641.72|0
1652988830000|2022-05-19 19:33:50|646.81|643.93|645.4|642.52|646.81|643.93|645.4|642.52|0
1652988840000|2022-05-19 19:34:00|645.2|642.32|645.6|642.72|645.8|642.92|645.2|642.32|0
1652988850000|2022-05-19 19:34:10|646.4|643.52|646.6|643.72|647.11|644.23|646.4|643.52|0
1652988860000|2022-05-19 19:34:20|645.8|642.92|645.8|642.92|645.8|642.92|645.6|642.72|0
1652988870000|2022-05-19 19:34:30|646.81|643.93|647.41|644.53|647.41|644.53|646.81|643.93|0
1652988880000|2022-05-19 19:34:40|647.81|644.93|647.01|644.13|647.81|644.93|647.01|644.13|0
1652988890000|2022-05-19 19:34:50|647.21|644.33|647.81|644.93|647.81|644.93|647.21|644.33|0
1652988900000|2022-05-19 19:35:00|648.01|645.13|647.41|644.53|648.41|645.53|647.41|644.53|0
1652988910000|2022-05-19 19:35:10|647.01|644.13|648.12|645.24|648.12|645.24|647.01|644.13|0
1652988920000|2022-05-19 19:35:20|648.21|645.33|647.01|644.13|648.21|645.33|647.01|644.13|0
1652988930000|2022-05-19 19:35:30|646|643.12|645.91|643.03|646|643.12|645.6|642.72|0
1652988940000|2022-05-19 19:35:40|646.4|643.52|646.6|643.72|647.21|644.33|646.4|643.52|0
1652988950000|2022-05-19 19:35:50|646.81|643.93|648.82|645.94|648.82|645.94|646.81|643.93|0
1652988960000|2022-05-19 19:36:00|649.22|646.34|649.42|646.54|649.42|646.54|648.21|645.33|0
1652988970000|2022-05-19 19:36:10|649.22|646.34|650.23|647.35|650.23|647.35|649.22|646.34|0
1652988980000|2022-05-19 19:36:20|650.03|647.15|650.73|647.85|650.73|647.85|650.03|647.15|0
1652988990000|2022-05-19 19:36:30|650.63|647.75|650.03|647.15|650.63|647.75|649.82|646.94|0
1652989000000|2022-05-19 19:36:40|650.63|647.75|650.63|647.75|651.03|648.15|650.63|647.75|0
1652989010000|2022-05-19 19:36:50|650.43|647.55|648.82|645.94|650.43|647.55|648.82|645.94|0
1652989020000|2022-05-19 19:37:00|648.62|645.74|648.32|645.44|648.62|645.74|648.21|645.33|0
1652989030000|2022-05-19 19:37:10|649.02|646.14|648.82|645.94|649.02|646.14|647.81|644.93|0
1652989040000|2022-05-19 19:37:20|648.21|645.33|646.45|643.57|648.21|645.33|646.45|643.57|0
1652989050000|2022-05-19 19:37:30|647.86|644.98|651.71|648.83|651.71|648.83|647.86|644.98|0
1652989060000|2022-05-19 19:37:40|651.51|648.63|650.31|647.43|651.51|648.63|650.31|647.43|0
1652989070000|2022-05-19 19:37:50|649.2|646.32|647.49|644.61|649.2|646.32|647.49|644.61|0
1652989080000|2022-05-19 19:38:00|646.89|644.01|647.27|644.39|647.27|644.39|646.67|643.79|0
1652989090000|2022-05-19 19:38:10|648.28|645.4|648.08|645.2|648.48|645.6|648.08|645.2|0
1652989100000|2022-05-19 19:38:20|648.88|646|648.88|646|649.49|646.61|648.88|646|0
1652989110000|2022-05-19 19:38:30|648.28|645.4|647.67|644.79|648.28|645.4|647.67|644.79|0
1652989120000|2022-05-19 19:38:40|647.47|644.59|648.48|645.6|648.48|645.6|647.47|644.59|0
1652989130000|2022-05-19 19:38:50|647.88|645|647.27|644.39|647.88|645|647.07|644.19|0
1652989140000|2022-05-19 19:39:00|648.08|645.2|647.67|644.79|648.28|645.4|647.67|644.79|0
1652989150000|2022-05-19 19:39:10|648.28|645.4|649.69|646.81|649.69|646.81|648.28|645.4|0
1652989160000|2022-05-19 19:39:20|649.49|646.61|649.08|646.2|649.49|646.61|649.08|646.2|0
1652989170000|2022-05-19 19:39:30|649.49|646.61|648.38|645.5|649.49|646.61|648.38|645.5|0
1652989180000|2022-05-19 19:39:40|648.88|646|648.88|646|649.08|646.2|648.68|645.8|0
1652989190000|2022-05-19 19:39:50|649.28|646.4|649.69|646.81|649.69|646.81|649.28|646.4|0
1652989200000|2022-05-19 19:40:00|649.49|646.61|649.08|646.2|649.49|646.61|649.08|646.2|0
1652989210000|2022-05-19 19:40:10|648.88|646|648.08|645.2|648.88|646|648.08|645.2|0
1652989220000|2022-05-19 19:40:20|648.28|645.4|648.48|645.6|648.48|645.6|648.28|645.4|0
1652989230000|2022-05-19 19:40:30|649.49|646.61|649.89|647.01|649.99|647.11|649.49|646.61|0
1652989240000|2022-05-19 19:40:40|648.68|645.8|648.48|645.6|648.88|646|648.18|645.3|0
1652989250000|2022-05-19 19:40:50|648.28|645.4|648.48|645.6|648.48|645.6|647.67|644.79|0
1652989260000|2022-05-19 19:41:00|649.28|646.4|648.88|646|649.69|646.81|648.88|646|0
1652989270000|2022-05-19 19:41:10|649.49|646.61|649.69|646.81|649.89|647.01|649.49|646.61|0
1652989280000|2022-05-19 19:41:20|649.49|646.61|649.69|646.81|649.69|646.81|648.88|646|0
1652989290000|2022-05-19 19:41:30|649.89|647.01|647.27|644.39|649.89|647.01|647.27|644.39|0
1652989300000|2022-05-19 19:41:40|646.87|643.99|647.38|644.5|647.38|644.5|646.87|643.99|0
1652989310000|2022-05-19 19:41:50|647.87|644.99|648.88|646|648.88|646|647.87|644.99|0
1652989320000|2022-05-19 19:42:00|649.69|646.81|650.29|647.41|650.29|647.41|649.48|646.6|0
1652989330000|2022-05-19 19:42:10|649.48|646.6|650.9|648.02|651.1|648.22|649.48|646.6|0
1652989340000|2022-05-19 19:42:20|651.1|648.22|651.1|648.22|652.11|649.23|651.1|648.22|0
1652989350000|2022-05-19 19:42:30|650.69|647.81|649.28|646.4|650.69|647.81|648.88|646|0
1652989360000|2022-05-19 19:42:40|648.68|645.8|647.67|644.79|649.59|646.71|647.67|644.79|0
1652989370000|2022-05-19 19:42:50|647.27|644.39|645.86|642.98|647.27|644.39|645.86|642.98|0
1652989380000|2022-05-19 19:43:00|645.66|642.78|645.86|642.98|645.86|642.98|645.37|642.49|0
1652989390000|2022-05-19 19:43:10|645.26|642.38|643.26|640.38|645.26|642.38|643.26|640.38|0
1652989400000|2022-05-19 19:43:20|642.65|639.77|641.05|638.17|642.65|639.77|641.05|638.17|0
1652989410000|2022-05-19 19:43:30|641.45|638.57|642.05|639.17|642.25|639.37|641.45|638.57|0
1652989420000|2022-05-19 19:43:40|641.25|638.37|641.05|638.17|641.25|638.37|640.65|637.77|0
1652989430000|2022-05-19 19:43:50|641.85|638.97|641.65|638.77|641.85|638.97|641.25|638.37|0
1652989440000|2022-05-19 19:44:00|641.45|638.57|642.76|639.88|642.85|639.97|641.45|638.57|0
1652989450000|2022-05-19 19:44:10|643.06|640.18|644.26|641.38|644.66|641.78|643.06|640.18|0
1652989460000|2022-05-19 19:44:20|642.65|639.77|641.45|638.57|642.65|639.77|641.45|638.57|0
1652989470000|2022-05-19 19:44:30|640.85|637.97|639.45|636.57|640.85|637.97|639.45|636.57|0
1652989480000|2022-05-19 19:44:40|639.65|636.77|641.25|638.37|641.25|638.37|639.65|636.77|0
1652989490000|2022-05-19 19:44:50|641.05|638.17|640.45|637.57|641.05|638.17|640.25|637.37|0
1652989500000|2022-05-19 19:45:00|640.05|637.17|642.45|639.57|642.45|639.57|640.05|637.17|0
1652989510000|2022-05-19 19:45:10|641.65|638.77|639.45|636.57|641.65|638.77|639.45|636.57|0
1652989520000|2022-05-19 19:45:20|639.85|636.97|639.65|636.77|640.05|637.17|639.65|636.77|0
1652989530000|2022-05-19 19:45:30|640.05|637.17|639.85|636.97|640.05|637.17|639.45|636.57|0
1652989540000|2022-05-19 19:45:40|639.65|636.77|637.65|634.77|639.65|636.77|637.65|634.77|0
1652989550000|2022-05-19 19:45:50|636.86|633.98|636.66|633.78|636.86|633.98|636.46|633.58|0
1652989560000|2022-05-19 19:46:00|637.06|634.18|636.86|633.98|637.25|634.37|636.86|633.98|0
1652989570000|2022-05-19 19:46:10|637.06|634.18|639.25|636.37|639.25|636.37|637.06|634.18|0
1652989580000|2022-05-19 19:46:20|638.65|635.77|638.65|635.77|639.05|636.17|638.65|635.77|0
1652989590000|2022-05-19 19:46:30|639.56|636.68|640.25|637.37|640.65|637.77|639.56|636.68|0
1652989600000|2022-05-19 19:46:40|640.05|637.17|641.16|638.28|641.16|638.28|639.65|636.77|0
1652989610000|2022-05-19 19:46:50|642.85|639.97|643.86|640.98|644.66|641.78|642.85|639.97|0
1652989620000|2022-05-19 19:47:00|643.66|640.78|646.87|643.99|646.87|643.99|643.66|640.78|0
1652989630000|2022-05-19 19:47:10|646.67|643.79|646.87|643.99|647.07|644.19|646.47|643.59|0
1652989640000|2022-05-19 19:47:20|647.07|644.19|646.27|643.39|647.07|644.19|646.27|643.39|0
1652989650000|2022-05-19 19:47:30|647.27|644.39|646.06|643.18|647.27|644.39|646.06|643.18|0
1652989660000|2022-05-19 19:47:40|646.67|643.79|646.57|643.69|647.47|644.59|646.57|643.69|0
1652989670000|2022-05-19 19:47:50|647.07|644.19|648.48|645.6|648.48|645.6|647.07|644.19|0
1652989680000|2022-05-19 19:48:00|648.28|645.4|648.38|645.5|648.38|645.5|647.07|644.19|0
1652989690000|2022-05-19 19:48:10|647.87|644.99|647.47|644.59|648.68|645.8|647.47|644.59|0
1652989700000|2022-05-19 19:48:20|647.27|644.39|644.66|641.78|647.27|644.39|644.66|641.78|0
1652989710000|2022-05-19 19:48:30|644.26|641.38|644.66|641.78|644.66|641.78|643.66|640.78|0
1652989720000|2022-05-19 19:48:40|644.26|641.38|643.66|640.78|644.86|641.98|643.66|640.78|0
1652989730000|2022-05-19 19:48:50|644.26|641.38|642.85|639.97|644.26|641.38|642.85|639.97|0
1652989740000|2022-05-19 19:49:00|641.76|638.88|645.26|642.38|645.26|642.38|641.76|638.88|0
1652989750000|2022-05-19 19:49:10|646.67|643.79|645.06|642.18|646.67|643.79|645.06|642.18|0
1652989760000|2022-05-19 19:49:20|644.26|641.38|643.16|640.28|644.26|641.38|643.16|640.28|0
1652989770000|2022-05-19 19:49:30|643.05|640.17|643.86|640.98|643.86|640.98|643.05|640.17|0
1652989780000|2022-05-19 19:49:40|643.45|640.57|644.06|641.18|644.06|641.18|642.85|639.97|0
1652989790000|2022-05-19 19:49:50|645.16|642.28|644.66|641.78|645.16|642.28|644.66|641.78|0
1652989800000|2022-05-19 19:50:00|645.86|642.98|647.57|644.69|647.57|644.69|645.46|642.58|0
1652989810000|2022-05-19 19:50:10|647.67|644.79|648.07|645.19|648.07|645.19|647.67|644.79|0
1652989820000|2022-05-19 19:50:20|648.38|645.5|649.39|646.51|649.39|646.51|648.38|645.5|0
1652989830000|2022-05-19 19:50:30|648.58|645.7|645.54|642.66|648.58|645.7|645.54|642.66|0
1652989840000|2022-05-19 19:50:40|646.24|643.36|646.04|643.16|646.24|643.36|645.63|642.75|0
1652989850000|2022-05-19 19:50:50|646.64|643.76|646.44|643.56|646.64|643.76|645.83|642.95|0
1652989860000|2022-05-19 19:51:00|646.64|643.76|646.44|643.56|647.05|644.17|646.24|643.36|0
1652989870000|2022-05-19 19:51:10|646.54|643.66|646.84|643.96|646.84|643.96|645.43|642.55|0
1652989880000|2022-05-19 19:51:20|647.25|644.37|648.26|645.38|648.26|645.38|647.25|644.37|0
1652989890000|2022-05-19 19:51:30|648.86|645.98|649.47|646.59|649.47|646.59|648.86|645.98|0
1652989900000|2022-05-19 19:51:40|649.88|647|649.07|646.19|650.18|647.3|649.07|646.19|0
1652989910000|2022-05-19 19:51:50|649.47|646.59|649.27|646.39|649.47|646.59|648.56|645.68|0
1652989920000|2022-05-19 19:52:00|648.86|645.98|649.47|646.59|650.28|647.4|648.86|645.98|0
1652989930000|2022-05-19 19:52:10|650.39|647.51|649.67|646.79|650.48|647.6|649.67|646.79|0
1652989940000|2022-05-19 19:52:20|649.27|646.39|649.88|647|649.88|647|648.66|645.78|0
1652989950000|2022-05-19 19:52:30|650.08|647.2|649.27|646.39|650.08|647.2|648.86|645.98|0
1652989960000|2022-05-19 19:52:40|649.17|646.29|647.85|644.97|649.17|646.29|647.45|644.57|0
1652989970000|2022-05-19 19:52:50|648.26|645.38|648.66|645.78|648.66|645.78|648.26|645.38|0
1652989980000|2022-05-19 19:53:00|648.46|645.58|647.45|644.57|648.46|645.58|647.45|644.57|0
1652989990000|2022-05-19 19:53:10|647.65|644.77|648.06|645.18|648.06|645.18|647.45|644.57|0
1652990000000|2022-05-19 19:53:20|648.46|645.58|649.58|646.7|649.58|646.7|648.46|645.58|0
1652990010000|2022-05-19 19:53:30|650.28|647.4|650.48|647.6|650.89|648.01|650.28|647.4|0
1652990020000|2022-05-19 19:53:40|650.28|647.4|648.86|645.98|650.28|647.4|648.86|645.98|0
1652990030000|2022-05-19 19:53:50|648.66|645.78|647.45|644.57|648.66|645.78|647.45|644.57|0
1652990040000|2022-05-19 19:54:00|647.65|644.77|649.47|646.59|649.47|646.59|647.65|644.77|0
1652990050000|2022-05-19 19:54:10|649.07|646.19|649.67|646.79|650.28|647.4|649.07|646.19|0
1652990060000|2022-05-19 19:54:20|648.46|645.58|647.28|644.4|648.46|645.58|647.28|644.4|0
1652990070000|2022-05-19 19:54:30|647.08|644.2|646.67|643.79|647.08|644.2|646.67|643.79|0
1652990080000|2022-05-19 19:54:40|647.88|645|646.87|643.99|647.88|645|646.87|643.99|0
1652990090000|2022-05-19 19:54:50|646.27|643.39|646.07|643.19|646.47|643.59|646.07|643.19|0
1652990100000|2022-05-19 19:55:00|645.26|642.38|645.26|642.38|645.26|642.38|644.65|641.77|0
1652990110000|2022-05-19 19:55:10|644.35|641.47|641.22|638.34|644.35|641.47|641.22|638.34|0
1652990120000|2022-05-19 19:55:20|642.63|639.75|643.84|640.96|643.84|640.96|642.63|639.75|0
1652990130000|2022-05-19 19:55:30|644.65|641.77|644.65|641.77|645.06|642.18|644.45|641.57|0
1652990140000|2022-05-19 19:55:40|644.35|641.47|643.84|640.96|644.65|641.77|643.84|640.96|0
1652990150000|2022-05-19 19:55:50|643.44|640.56|643.44|640.56|643.44|640.56|643.24|640.36|0
1652990160000|2022-05-19 19:56:00|644.05|641.17|645.66|642.78|645.66|642.78|644.05|641.17|0
1652990170000|2022-05-19 19:56:10|645.86|642.98|645.46|642.58|645.86|642.98|645.46|642.58|0
1652990180000|2022-05-19 19:56:20|645.66|642.78|645.05|642.17|645.66|642.78|645.05|642.17|0
1652990190000|2022-05-19 19:56:30|645.86|642.98|646.27|643.39|646.27|643.39|645.46|642.58|0
1652990200000|2022-05-19 19:56:40|646.06|643.18|646.27|643.39|646.27|643.39|646.06|643.18|0
1652990210000|2022-05-19 19:56:50|646.67|643.79|646.17|643.29|646.67|643.79|646.17|643.29|0
1652990220000|2022-05-19 19:57:00|645.66|642.78|645.86|642.98|645.86|642.98|645.05|642.17|0
1652990230000|2022-05-19 19:57:10|646.06|643.18|645.86|642.98|646.27|643.39|645.86|642.98|0
1652990240000|2022-05-19 19:57:20|645.46|642.58|645.66|642.78|645.66|642.78|645.26|642.38|0
1652990250000|2022-05-19 19:57:30|645.26|642.38|644.05|641.17|645.26|642.38|644.05|641.17|0
1652990260000|2022-05-19 19:57:40|643.64|640.76|645.26|642.38|645.26|642.38|643.64|640.76|0
1652990270000|2022-05-19 19:57:50|645.66|642.78|646.06|643.18|646.06|643.18|645.46|642.58|0
1652990280000|2022-05-19 19:58:00|645.05|642.17|645.26|642.38|645.46|642.58|644.85|641.97|0
1652990290000|2022-05-19 19:58:10|645.05|642.17|644.65|641.77|645.05|642.17|644.45|641.57|0
1652990300000|2022-05-19 19:58:20|644.85|641.97|645.05|642.17|645.26|642.38|644.85|641.97|0
1652990310000|2022-05-19 19:58:30|644.45|641.57|644.45|641.57|644.45|641.57|643.64|640.76|0
1652990320000|2022-05-19 19:58:40|644.25|641.37|643.64|640.76|644.65|641.77|643.64|640.76|0
1652990330000|2022-05-19 19:58:50|643.84|640.96|644.25|641.37|644.65|641.77|643.84|640.96|0
1652990340000|2022-05-19 19:59:00|644.45|641.57|644.04|641.16|644.96|642.08|644.04|641.16|0
1652990350000|2022-05-19 19:59:10|644.35|641.47|645.26|642.38|645.26|642.38|643.84|640.96|0
1652990360000|2022-05-19 19:59:20|645.66|642.78|643.24|640.36|645.66|642.78|643.24|640.36|0
1652990370000|2022-05-19 19:59:30|644.04|641.16|646.67|643.79|646.67|643.79|644.04|641.16|0
1652990380000|2022-05-19 19:59:40|647.07|644.19|647.88|645|648.09|645.21|647.07|644.19|0
1652990390000|2022-05-19 19:59:50|647.38|644.5|647.68|644.8|647.68|644.8|646.06|643.18|0
1652990400000|2022-05-19 20:00:00|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1652990410000|2022-05-19 20:00:10|648.86|646.46|649.87|647.47|649.87|647.47|648.45|646.05|0
1652990420000|2022-05-19 20:00:20|650.68|648.28|650.07|647.67|651.49|649.09|650.07|647.67|0
1652990430000|2022-05-19 20:00:30|650.28|647.88|649.67|647.27|650.28|647.88|649.67|647.27|0
1652990440000|2022-05-19 20:00:40|649.47|647.07|648.86|646.46|649.47|647.07|648.86|646.46|0
1652990450000|2022-05-19 20:00:50|649.06|646.66|650.07|647.67|650.07|647.67|649.06|646.66|0
1652990460000|2022-05-19 20:01:00|650.28|647.88|648.76|646.36|650.28|647.88|648.76|646.36|0
1652990470000|2022-05-19 20:01:10|648.66|646.26|649.06|646.66|649.06|646.66|648.65|646.25|0
1652990480000|2022-05-19 20:01:20|648.45|646.05|648.15|645.75|648.45|646.05|648.15|645.75|0
1652990490000|2022-05-19 20:01:30|648.05|645.65|648.05|645.65|648.45|646.05|648.05|645.65|0
1652990500000|2022-05-19 20:01:40|647.85|645.45|647.85|645.45|647.85|645.45|647.85|645.45|0
1652990510000|2022-05-19 20:01:50|648.05|645.65|647.64|645.24|648.05|645.65|647.64|645.24|0
1652990520000|2022-05-19 20:02:00|648.25|645.85|648.45|646.05|648.65|646.25|648.05|645.65|0
1652990530000|2022-05-19 20:02:10|648.86|646.46|648.76|646.36|648.86|646.46|648.65|646.25|0
1652990540000|2022-05-19 20:02:20|648.65|646.25|648.65|646.25|648.65|646.25|648.45|646.05|0
1652990550000|2022-05-19 20:02:30|648.86|646.46|649.46|647.06|649.46|647.06|648.86|646.46|0
1652990560000|2022-05-19 20:02:40|649.26|646.86|649.87|647.47|649.87|647.47|649.26|646.86|0
1652990570000|2022-05-19 20:02:50|650.68|648.28|651.49|649.09|651.69|649.29|650.68|648.28|0
1652990580000|2022-05-19 20:03:00|651.9|649.5|652.3|649.9|652.3|649.9|651.9|649.5|0
1652990590000|2022-05-19 20:03:10|652.51|650.11|652.91|650.51|652.91|650.51|652.51|650.11|0
1652990600000|2022-05-19 20:03:20|652.71|650.31|651.29|648.89|652.71|650.31|651.29|648.89|0
1652990610000|2022-05-19 20:03:30|651.49|649.09|651.9|649.5|651.9|649.5|651.49|649.09|0
1652990620000|2022-05-19 20:03:40|651.8|649.4|651.49|649.09|651.9|649.5|651.49|649.09|0
1652990630000|2022-05-19 20:03:50|651.09|648.69|650.48|648.08|651.09|648.69|650.48|648.08|0
1652990640000|2022-05-19 20:04:00|650.68|648.28|650.27|647.87|650.68|648.28|650.27|647.87|0
1652990650000|2022-05-19 20:04:10|649.87|647.47|651.29|648.89|651.29|648.89|649.87|647.47|0
1652990660000|2022-05-19 20:04:20|651.69|649.29|651.69|649.29|651.9|649.5|651.69|649.29|0
1652990670000|2022-05-19 20:04:30|652.1|649.7|651.49|649.09|652.3|649.9|651.49|649.09|0
1652990680000|2022-05-19 20:04:40|651.29|648.89|650.27|647.87|651.29|648.89|650.27|647.87|0
1652990690000|2022-05-19 20:04:50|649.87|647.47|650.07|647.67|650.48|648.08|649.87|647.47|0
1652990700000|2022-05-19 20:05:00|649.87|647.47|648.25|645.85|649.87|647.47|648.05|645.65|0
1652990710000|2022-05-19 20:05:10|648.05|645.65|649.06|646.66|649.06|646.66|648.05|645.65|0
1652990720000|2022-05-19 20:05:20|649.67|647.27|649.67|647.27|649.67|647.27|649.26|646.86|0
1652990730000|2022-05-19 20:05:30|649.87|647.47|649.06|646.66|649.87|647.47|648.86|646.46|0
1652990740000|2022-05-19 20:05:40|648.86|646.46|649.26|646.86|649.26|646.86|648.86|646.46|0
1652990750000|2022-05-19 20:05:50|649.06|646.66|648.65|646.25|649.06|646.66|648.45|646.05|0
1652990760000|2022-05-19 20:06:00|648.45|646.05|648.45|646.05|648.45|646.05|648.25|645.85|0
1652990770000|2022-05-19 20:06:10|648.76|646.36|648.45|646.05|649.26|646.86|648.45|646.05|0
1652990780000|2022-05-19 20:06:20|647.84|645.44|648.45|646.05|648.45|646.05|647.84|645.44|0
1652990790000|2022-05-19 20:06:30|648.25|645.85|647.44|645.04|648.25|645.85|647.44|645.04|0
1652990800000|2022-05-19 20:06:40|647.64|645.24|648.05|645.65|648.05|645.65|647.44|645.04|0
1652990810000|2022-05-19 20:06:50|648.45|646.05|648.86|646.46|649.06|646.66|648.45|646.05|0
1652990820000|2022-05-19 20:07:00|649.46|647.06|649.26|646.86|649.46|647.06|649.06|646.66|0
1652990830000|2022-05-19 20:07:10|649.67|647.27|649.87|647.47|649.87|647.47|649.67|647.27|0
1652990840000|2022-05-19 20:07:20|649.67|647.27|650.48|648.08|650.48|648.08|649.67|647.27|0
1652990850000|2022-05-19 20:07:30|650.27|647.87|650.07|647.67|650.27|647.87|650.07|647.67|0
1652990860000|2022-05-19 20:07:40|649.87|647.47|649.46|647.06|649.87|647.47|649.46|647.06|0
1652990870000|2022-05-19 20:07:50|649.87|647.47|649.87|647.47|649.87|647.47|649.67|647.27|0
1652990880000|2022-05-19 20:08:00|649.67|647.27|649.26|646.86|649.67|647.27|649.26|646.86|0
1652990890000|2022-05-19 20:08:10|648.86|646.46|649.46|647.06|649.46|647.06|648.86|646.46|0
1652990900000|2022-05-19 20:08:20|649.67|647.27|649.37|646.97|649.67|647.27|649.37|646.97|0
1652990910000|2022-05-19 20:08:30|649.26|646.86|649.67|647.27|649.67|647.27|648.96|646.56|0
1652990920000|2022-05-19 20:08:40|649.87|647.47|650.27|647.87|650.27|647.87|649.87|647.47|0
1652990930000|2022-05-19 20:08:50|650.07|647.67|650.27|647.87|650.27|647.87|650.07|647.67|0
1652990940000|2022-05-19 20:09:00|650.48|648.08|650.27|647.87|650.48|648.08|650.27|647.87|0
1652990950000|2022-05-19 20:09:10|650.48|648.08|650.48|648.08|650.48|648.08|650.27|647.87|0
1652990960000|2022-05-19 20:09:20|650.68|648.28|650.48|648.08|650.68|648.28|650.48|648.08|0
1652990970000|2022-05-19 20:09:30|649.87|647.47|649.26|646.86|649.87|647.47|649.26|646.86|0
1652990980000|2022-05-19 20:09:40|649.67|647.27|649.87|647.47|649.87|647.47|649.46|647.06|0
1652990990000|2022-05-19 20:09:50|649.67|647.27|649.87|647.47|650.07|647.67|649.67|647.27|0
1652991000000|2022-05-19 20:10:00|649.67|647.27|649.67|647.27|649.67|647.27|649.46|647.06|0
1652991010000|2022-05-19 20:10:10|649.87|647.47|649.46|647.06|649.87|647.47|649.46|647.06|0
1652991020000|2022-05-19 20:10:20|649.26|646.86|648.86|646.46|649.26|646.86|648.86|646.46|0
1652991030000|2022-05-19 20:10:30|649.06|646.66|648.86|646.46|649.06|646.66|648.65|646.25|0
1652991040000|2022-05-19 20:10:40|648.65|646.25|648.76|646.36|648.76|646.36|648.65|646.25|0
1652991050000|2022-05-19 20:10:50|648.85|646.45|649.46|647.06|649.46|647.06|648.65|646.25|0
1652991060000|2022-05-19 20:11:00|649.16|646.76|649.46|647.06|649.46|647.06|649.16|646.76|0
1652991070000|2022-05-19 20:11:10|649.06|646.66|648.65|646.25|649.06|646.66|648.65|646.25|0
1652991080000|2022-05-19 20:11:20|648.45|646.05|648.65|646.25|648.65|646.25|648.45|646.05|0
1652991090000|2022-05-19 20:11:30|648.85|646.45|648.85|646.45|648.85|646.45|648.76|646.36|0
1652991100000|2022-05-19 20:11:40|649.06|646.66|649.06|646.66|649.46|647.06|649.06|646.66|0
1652991110000|2022-05-19 20:11:50|649.26|646.86|648.85|646.45|649.26|646.86|648.85|646.45|0
1652991120000|2022-05-19 20:12:00|648.65|646.25|648.65|646.25|648.65|646.25|648.45|646.05|0
1652991140000|2022-05-19 20:12:20|648.45|646.05|648.96|646.56|648.96|646.56|648.45|646.05|0
1652991150000|2022-05-19 20:12:30|649.06|646.66|648.85|646.45|649.06|646.66|648.85|646.45|0
1652991160000|2022-05-19 20:12:40|649.06|646.66|648.85|646.45|649.06|646.66|648.85|646.45|0
1652991170000|2022-05-19 20:12:50|649.06|646.66|648.85|646.45|649.06|646.66|648.85|646.45|0
1652991180000|2022-05-19 20:13:00|648.65|646.25|648.85|646.45|649.06|646.66|648.65|646.25|0
1652991190000|2022-05-19 20:13:10|648.65|646.25|648.25|645.85|648.65|646.25|648.25|645.85|0
1652991210000|2022-05-19 20:13:30|648.04|645.64|648.04|645.64|648.04|645.64|648.04|645.64|0
1652991220000|2022-05-19 20:13:40|647.95|645.55|647.64|645.24|647.95|645.55|647.64|645.24|0
1652991230000|2022-05-19 20:13:50|647.24|644.84|647.24|644.84|647.24|644.84|647.24|644.84|0
1652991240000|2022-05-19 20:14:00|647.64|645.24|648.04|645.64|648.25|645.85|647.64|645.24|0
1652991250000|2022-05-19 20:14:10|648.25|645.85|648.45|646.05|648.65|646.25|648.25|645.85|0
1652991260000|2022-05-19 20:14:20|648.25|645.85|647.84|645.44|648.25|645.85|647.84|645.44|0
1652991270000|2022-05-19 20:14:30|647.95|645.55|647.44|645.04|647.95|645.55|647.24|644.84|0
1652991280000|2022-05-19 20:14:40|647.03|644.63|647.03|644.63|647.03|644.63|646.83|644.43|0
1652991290000|2022-05-19 20:14:50|646.63|644.23|646.83|644.43|646.83|644.43|646.43|644.03|0
1652991310000|2022-05-19 20:15:10|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652991320000|2022-05-19 20:15:20|646.42|643.62|646.22|643.42|646.42|643.62|646.22|643.42|0
1652991330000|2022-05-19 20:15:30|646.02|643.22|646.83|644.03|646.83|644.03|646.02|643.22|0
1652991340000|2022-05-19 20:15:40|647.03|644.23|647.84|645.04|647.84|645.04|647.03|644.23|0
1652991350000|2022-05-19 20:15:50|648.04|645.24|647.84|645.04|648.04|645.24|647.84|645.04|0
1652991360000|2022-05-19 20:16:00|648.24|645.44|648.45|645.65|648.65|645.85|648.24|645.44|0
1652991370000|2022-05-19 20:16:10|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1652991380000|2022-05-19 20:16:20|648.45|645.65|648.24|645.44|648.45|645.65|648.24|645.44|0
1652991390000|2022-05-19 20:16:30|648.45|645.65|648.24|645.44|648.45|645.65|648.24|645.44|0
1652991410000|2022-05-19 20:16:50|648.04|645.24|647.43|644.63|648.04|645.24|647.43|644.63|0
1652991420000|2022-05-19 20:17:00|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1652991430000|2022-05-19 20:17:10|647.64|644.84|647.84|645.04|647.84|645.04|647.64|644.84|0
1652991440000|2022-05-19 20:17:20|647.64|644.84|647.23|644.43|647.64|644.84|647.23|644.43|0
1652991450000|2022-05-19 20:17:30|647.34|644.54|647.03|644.23|647.34|644.54|647.03|644.23|0
1652991460000|2022-05-19 20:17:40|647.23|644.43|647.23|644.43|647.43|644.63|647.23|644.43|0
1652991470000|2022-05-19 20:17:50|647.03|644.23|647.03|644.23|647.23|644.43|647.03|644.23|0
1652991480000|2022-05-19 20:18:00|647.23|644.43|646.93|644.13|647.23|644.43|646.93|644.13|0
1652991490000|2022-05-19 20:18:10|646.83|644.03|647.03|644.23|647.03|644.23|646.83|644.03|0
1652991500000|2022-05-19 20:18:20|647.13|644.33|647.03|644.23|647.23|644.43|647.03|644.23|0
1652991510000|2022-05-19 20:18:30|647.13|644.33|647.03|644.23|647.13|644.33|647.03|644.23|0
1652991520000|2022-05-19 20:18:40|647.23|644.43|647.43|644.63|647.43|644.63|647.23|644.43|0
1652991530000|2022-05-19 20:18:50|647.34|644.54|647.43|644.63|647.43|644.63|647.34|644.54|0
1652991550000|2022-05-19 20:19:10|647.23|644.43|647.03|644.23|647.23|644.43|647.03|644.23|0
1652991560000|2022-05-19 20:19:20|646.83|644.03|646.83|644.03|646.83|644.03|646.83|644.03|0
1652991570000|2022-05-19 20:19:30|646.62|643.82|646.62|643.82|646.73|643.93|646.62|643.82|0
1652991590000|2022-05-19 20:19:50|646.83|644.03|646.62|643.82|646.83|644.03|646.62|643.82|0
1652991600000|2022-05-19 20:20:00|646.83|644.03|647.03|644.23|647.23|644.43|646.83|644.03|0
1652991610000|2022-05-19 20:20:10|647.13|644.33|647.23|644.43|647.23|644.43|647.13|644.33|0
1652991620000|2022-05-19 20:20:20|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652991630000|2022-05-19 20:20:30|647.13|644.33|647.03|644.23|647.13|644.33|647.03|644.23|0
1652991640000|2022-05-19 20:20:40|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652991650000|2022-05-19 20:20:50|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652991660000|2022-05-19 20:21:00|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652991670000|2022-05-19 20:21:10|647.43|644.63|647.03|644.23|647.43|644.63|647.03|644.23|0
1652991680000|2022-05-19 20:21:20|647.23|644.43|647.23|644.43|647.64|644.84|647.23|644.43|0
1652991690000|2022-05-19 20:21:30|647.34|644.54|647.43|644.63|647.43|644.63|647.34|644.54|0
1652991700000|2022-05-19 20:21:40|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652991710000|2022-05-19 20:21:50|647.43|644.63|647.03|644.23|647.43|644.63|647.03|644.23|0
1652991720000|2022-05-19 20:22:00|647.43|644.63|646.83|644.03|647.43|644.63|646.83|644.03|0
1652991760000|2022-05-19 20:22:40|647.23|644.43|647.03|644.23|647.23|644.43|647.03|644.23|0
1652991770000|2022-05-19 20:22:50|647.43|644.63|647.43|644.63|647.64|644.84|647.43|644.63|0
1652991780000|2022-05-19 20:23:00|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652991790000|2022-05-19 20:23:10|647.64|644.84|647.84|645.04|647.84|645.04|647.54|644.74|0
1652991800000|2022-05-19 20:23:20|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1652991810000|2022-05-19 20:23:30|647.43|644.63|647.23|644.43|647.43|644.63|647.23|644.43|0
1652991820000|2022-05-19 20:23:40|647.63|644.83|647.63|644.83|647.84|645.04|647.63|644.83|0
1652991830000|2022-05-19 20:23:50|648.04|645.24|648.04|645.24|648.04|645.24|647.84|645.04|0
1652991840000|2022-05-19 20:24:00|648.24|645.44|647.84|645.04|648.24|645.44|647.84|645.04|0
1652991850000|2022-05-19 20:24:10|648.04|645.24|648.04|645.24|648.14|645.34|648.04|645.24|0
1652991860000|2022-05-19 20:24:20|648.14|645.34|648.04|645.24|648.14|645.34|648.04|645.24|0
1652991870000|2022-05-19 20:24:30|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1652991880000|2022-05-19 20:24:40|648.04|645.24|648.14|645.34|648.14|645.34|648.04|645.24|0
1652991890000|2022-05-19 20:24:50|648.24|645.44|647.84|645.04|648.24|645.44|647.84|645.04|0
1652991900000|2022-05-19 20:25:00|647.74|644.94|647.63|644.83|647.74|644.94|647.63|644.83|0
1652991910000|2022-05-19 20:25:10|647.43|644.63|647.43|644.63|647.43|644.63|647.43|644.63|0
1652991930000|2022-05-19 20:25:30|647.54|644.74|647.43|644.63|647.54|644.74|647.43|644.63|0
1652991940000|2022-05-19 20:25:40|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652991950000|2022-05-19 20:25:50|647.63|644.83|648.04|645.24|648.04|645.24|647.63|644.83|0
1652991960000|2022-05-19 20:26:00|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1652991970000|2022-05-19 20:26:10|647.84|645.04|648.04|645.24|648.04|645.24|647.84|645.04|0
1652991980000|2022-05-19 20:26:20|648.24|645.44|648.44|645.64|648.44|645.64|648.24|645.44|0
1652991990000|2022-05-19 20:26:30|648.65|645.85|648.85|646.05|648.85|646.05|648.44|645.64|0
1652992000000|2022-05-19 20:26:40|649.05|646.25|649.16|646.36|649.16|646.36|649.05|646.25|0
1652992010000|2022-05-19 20:26:50|649.25|646.45|648.44|645.64|649.25|646.45|648.44|645.64|0
1652992020000|2022-05-19 20:27:00|648.65|645.85|648.44|645.64|648.85|646.05|648.44|645.64|0
1652992030000|2022-05-19 20:27:10|647.63|644.83|647.43|644.63|647.74|644.94|647.43|644.63|0
1652992050000|2022-05-19 20:27:30|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652992060000|2022-05-19 20:27:40|647.33|644.53|647.23|644.43|647.33|644.53|647.23|644.43|0
1652992070000|2022-05-19 20:27:50|647.33|644.53|647.33|644.53|647.33|644.53|647.23|644.43|0
1652992080000|2022-05-19 20:28:00|647.03|644.23|647.23|644.43|647.23|644.43|647.03|644.23|0
1652992090000|2022-05-19 20:28:10|647.03|644.23|646.82|644.02|647.03|644.23|646.82|644.02|0
1652992110000|2022-05-19 20:28:30|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652992120000|2022-05-19 20:28:40|647.13|644.33|647.23|644.43|647.23|644.43|647.13|644.33|0
1652992130000|2022-05-19 20:28:50|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652992140000|2022-05-19 20:29:00|647.23|644.43|647.84|645.04|647.94|645.14|647.23|644.43|0
1652992150000|2022-05-19 20:29:10|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1652992160000|2022-05-19 20:29:20|648.04|645.24|648.24|645.44|648.24|645.44|648.04|645.24|0
1652992170000|2022-05-19 20:29:30|648.44|645.64|648.44|645.64|648.65|645.85|648.44|645.64|0
1652992180000|2022-05-19 20:29:40|648.55|645.75|648.24|645.44|648.55|645.75|648.24|645.44|0
1652992190000|2022-05-19 20:29:50|648.04|645.24|647.23|644.43|648.04|645.24|647.23|644.43|0
1652992200000|2022-05-19 20:30:00|646.73|643.93|647.13|644.33|647.13|644.33|646.73|643.93|0
1652992210000|2022-05-19 20:30:10|646.93|644.13|646.62|643.82|647.03|644.23|646.62|643.82|0
1652992220000|2022-05-19 20:30:20|646.42|643.62|646.02|643.22|646.42|643.62|646.02|643.22|0
1652992230000|2022-05-19 20:30:30|646.22|643.42|646.02|643.22|646.22|643.42|646.02|643.22|0
1652992240000|2022-05-19 20:30:40|646.22|643.42|646.22|643.42|646.22|643.42|646.22|643.42|0
1652992250000|2022-05-19 20:30:50|646.62|643.82|646.42|643.62|646.62|643.82|646.42|643.62|0
1652992260000|2022-05-19 20:31:00|646.62|643.82|647.23|644.43|647.43|644.63|646.62|643.82|0
1652992270000|2022-05-19 20:31:10|647.03|644.23|647.43|644.63|647.43|644.63|647.03|644.23|0
1652992280000|2022-05-19 20:31:20|646.93|644.13|646.82|644.02|646.93|644.13|646.82|644.02|0
1652992290000|2022-05-19 20:31:30|647.03|644.23|647.03|644.23|647.03|644.23|647.03|644.23|0
1652992300000|2022-05-19 20:31:40|647.43|644.63|647.23|644.43|647.43|644.63|647.23|644.43|0
1652992310000|2022-05-19 20:31:50|647.13|644.33|647.23|644.43|647.23|644.43|647.03|644.23|0
1652992320000|2022-05-19 20:32:00|647.43|644.63|647.33|644.53|647.43|644.63|647.23|644.43|0
1652992330000|2022-05-19 20:32:10|647.43|644.63|647.43|644.63|647.63|644.83|647.43|644.63|0
1652992340000|2022-05-19 20:32:20|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652992350000|2022-05-19 20:32:30|647.03|644.23|647.23|644.43|647.23|644.43|647.03|644.23|0
1652992360000|2022-05-19 20:32:40|647.43|644.63|647.33|644.53|647.43|644.63|647.33|644.53|0
1652992370000|2022-05-19 20:32:50|647.23|644.43|648.04|645.24|648.04|645.24|647.23|644.43|0
1652992380000|2022-05-19 20:33:00|647.54|644.74|647.63|644.83|647.63|644.83|647.13|644.33|0
1652992390000|2022-05-19 20:33:10|647.83|645.03|647.63|644.83|647.83|645.03|647.54|644.74|0
1652992400000|2022-05-19 20:33:20|647.74|644.94|647.43|644.63|647.74|644.94|647.43|644.63|0
1652992410000|2022-05-19 20:33:30|647.54|644.74|647.83|645.03|647.83|645.03|647.54|644.74|0
1652992430000|2022-05-19 20:33:50|647.63|644.83|647.83|645.03|647.83|645.03|647.63|644.83|0
1652992440000|2022-05-19 20:34:00|648.04|645.24|648.04|645.24|648.04|645.24|648.04|645.24|0
1652992450000|2022-05-19 20:34:10|647.83|645.03|648.04|645.24|648.04|645.24|647.83|645.03|0
1652992470000|2022-05-19 20:34:30|648.24|645.44|648.04|645.24|648.24|645.44|648.04|645.24|0
1652992480000|2022-05-19 20:34:40|647.63|644.83|647.83|645.03|647.83|645.03|647.63|644.83|0
1652992490000|2022-05-19 20:34:50|648.04|645.24|648.04|645.24|648.04|645.24|648.04|645.24|0
1652992500000|2022-05-19 20:35:00|647.83|645.03|647.94|645.14|648.04|645.24|647.83|645.03|0
1652992510000|2022-05-19 20:35:10|648.24|645.44|648.34|645.54|648.44|645.64|648.24|645.44|0
1652992520000|2022-05-19 20:35:20|648.24|645.44|648.04|645.24|648.24|645.44|647.83|645.03|0
1652992530000|2022-05-19 20:35:30|647.83|645.03|648.04|645.24|648.04|645.24|647.83|645.03|0
1652992540000|2022-05-19 20:35:40|647.83|645.03|647.43|644.63|647.83|645.03|647.43|644.63|0
1652992550000|2022-05-19 20:35:50|647.63|644.83|647.83|645.03|647.83|645.03|647.63|644.83|0
1652992560000|2022-05-19 20:36:00|648.04|645.24|648.04|645.24|648.04|645.24|648.04|645.24|0
1652992570000|2022-05-19 20:36:10|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1652992580000|2022-05-19 20:36:20|647.83|645.03|647.83|645.03|647.83|645.03|647.83|645.03|0
1652992590000|2022-05-19 20:36:30|648.04|645.24|648.04|645.24|648.04|645.24|648.04|645.24|0
1652992600000|2022-05-19 20:36:40|647.83|645.03|648.24|645.44|648.24|645.44|647.83|645.03|0
1652992620000|2022-05-19 20:37:00|647.83|645.03|647.83|645.03|647.83|645.03|647.83|645.03|0
1652992640000|2022-05-19 20:37:20|647.63|644.83|647.23|644.43|647.63|644.83|647.23|644.43|0
1652992650000|2022-05-19 20:37:30|647.43|644.63|647.63|644.83|647.63|644.83|647.43|644.63|0
1652992660000|2022-05-19 20:37:40|647.53|644.73|647.63|644.83|647.63|644.83|647.53|644.73|0
1652992690000|2022-05-19 20:38:10|647.43|644.63|647.43|644.63|647.43|644.63|647.43|644.63|0
1652992700000|2022-05-19 20:38:20|647.63|644.83|647.23|644.43|647.63|644.83|647.23|644.43|0
1652992710000|2022-05-19 20:38:30|647.43|644.63|647.43|644.63|647.43|644.63|647.43|644.63|0
1652992720000|2022-05-19 20:38:40|647.53|644.73|647.43|644.63|647.53|644.73|647.43|644.63|0
1652992740000|2022-05-19 20:39:00|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1652992750000|2022-05-19 20:39:10|647.83|645.03|648.04|645.24|648.04|645.24|647.83|645.03|0
1652992760000|2022-05-19 20:39:20|647.83|645.03|647.94|645.14|647.94|645.14|647.83|645.03|0
1652992770000|2022-05-19 20:39:30|648.04|645.24|648.24|645.44|648.24|645.44|648.04|645.24|0
1652992780000|2022-05-19 20:39:40|648.14|645.34|648.24|645.44|648.24|645.44|648.04|645.24|0
1652992790000|2022-05-19 20:39:50|648.04|645.24|647.83|645.03|648.04|645.24|647.63|644.83|0
1652992800000|2022-05-19 20:40:00|648.04|645.24|647.83|645.03|648.04|645.24|647.63|644.83|0
1652992820000|2022-05-19 20:40:20|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1652992830000|2022-05-19 20:40:30|648.04|645.24|648.64|645.84|648.64|645.84|648.04|645.24|0
1652992840000|2022-05-19 20:40:40|648.44|645.64|648.64|645.84|648.64|645.84|648.44|645.64|0
1652992850000|2022-05-19 20:40:50|648.44|645.64|648.14|645.34|648.44|645.64|648.14|645.34|0
1652992860000|2022-05-19 20:41:00|647.83|645.03|648.04|645.24|648.04|645.24|647.83|645.03|0
1652992870000|2022-05-19 20:41:10|647.83|645.03|648.03|645.23|648.04|645.24|647.83|645.03|0
1652992880000|2022-05-19 20:41:20|648.14|645.34|648.44|645.64|648.44|645.64|648.14|645.34|0
1652992890000|2022-05-19 20:41:30|648.24|645.44|648.64|645.84|648.64|645.84|648.24|645.44|0
1652992900000|2022-05-19 20:41:40|648.44|645.64|648.03|645.23|648.44|645.64|648.03|645.23|0
1652992910000|2022-05-19 20:41:50|648.24|645.44|648.24|645.44|648.24|645.44|648.03|645.23|0
1652992920000|2022-05-19 20:42:00|648.44|645.64|648.24|645.44|648.44|645.64|648.24|645.44|0
1652992930000|2022-05-19 20:42:10|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1652992940000|2022-05-19 20:42:20|647.83|645.03|647.83|645.03|648.03|645.23|647.83|645.03|0
1652992950000|2022-05-19 20:42:30|648.03|645.23|647.83|645.03|648.03|645.23|647.83|645.03|0
1652992980000|2022-05-19 20:43:00|647.63|644.83|647.43|644.63|647.83|645.03|647.23|644.43|0
1652992990000|2022-05-19 20:43:10|647.33|644.53|647.63|644.83|647.63|644.83|647.33|644.53|0
1652993000000|2022-05-19 20:43:20|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1652993010000|2022-05-19 20:43:30|647.43|644.63|647.23|644.43|647.43|644.63|647.23|644.43|0
1652993020000|2022-05-19 20:43:40|647.33|644.53|647.23|644.43|647.33|644.53|647.02|644.22|0
1652993030000|2022-05-19 20:43:50|647.43|644.63|647.02|644.22|647.43|644.63|647.02|644.22|0
1652993040000|2022-05-19 20:44:00|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1652993050000|2022-05-19 20:44:10|646.62|643.82|646.62|643.82|646.62|643.82|646.62|643.82|0
1652993060000|2022-05-19 20:44:20|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1652993070000|2022-05-19 20:44:30|647.02|644.22|646.82|644.02|647.02|644.22|646.82|644.02|0
1652993080000|2022-05-19 20:44:40|646.93|644.13|647.02|644.22|647.02|644.22|646.82|644.02|0
1652993100000|2022-05-19 20:45:00|647.22|644.42|647.22|644.42|647.22|644.42|647.02|644.22|0
1652993110000|2022-05-19 20:45:10|647.33|644.53|647.33|644.53|647.33|644.53|647.33|644.53|0
1652993120000|2022-05-19 20:45:20|647.43|644.63|646.82|644.02|647.43|644.63|646.82|644.02|0
1652993130000|2022-05-19 20:45:30|646.62|643.82|647.02|644.22|647.02|644.22|646.62|643.82|0
1652993150000|2022-05-19 20:45:50|647.22|644.42|647.22|644.42|647.22|644.42|647.13|644.33|0
1652993160000|2022-05-19 20:46:00|647.33|644.53|647.02|644.22|647.33|644.53|647.02|644.22|0
1652993170000|2022-05-19 20:46:10|647.13|644.33|647.02|644.22|647.22|644.42|647.02|644.22|0
1652993180000|2022-05-19 20:46:20|647.22|644.42|647.43|644.63|647.43|644.63|647.02|644.22|0
1652993190000|2022-05-19 20:46:30|647.53|644.73|647.33|644.53|647.53|644.73|647.33|644.53|0
1652993200000|2022-05-19 20:46:40|647.22|644.42|647.02|644.22|647.22|644.42|647.02|644.22|0
1652993210000|2022-05-19 20:46:50|646.82|644.02|646.62|643.82|646.82|644.02|646.62|643.82|0
1652993230000|2022-05-19 20:47:10|646.21|643.41|646.21|643.41|646.32|643.52|646.21|643.41|0
1652993240000|2022-05-19 20:47:20|646.01|643.21|646.42|643.62|646.42|643.62|646.01|643.21|0
1652993250000|2022-05-19 20:47:30|647.02|644.22|646.62|643.82|647.02|644.22|646.62|643.82|0
1652993270000|2022-05-19 20:47:50|646.82|644.02|646.62|643.82|646.82|644.02|646.62|643.82|0
1652993280000|2022-05-19 20:48:00|646.01|643.21|646.42|643.62|646.42|643.62|646.01|643.21|0
1652993290000|2022-05-19 20:48:10|646.01|643.21|646.01|643.21|646.01|643.21|645.81|643.01|0
1652993300000|2022-05-19 20:48:20|646.21|643.41|645.91|643.11|646.42|643.62|645.91|643.11|0
1652993310000|2022-05-19 20:48:30|645.81|643.01|646.21|643.41|646.21|643.41|645.81|643.01|0
1652993320000|2022-05-19 20:48:40|646.32|643.52|646.62|643.82|646.62|643.82|646.21|643.41|0
1652993330000|2022-05-19 20:48:50|646.21|643.41|645.81|643.01|646.21|643.41|645.81|643.01|0
1652993340000|2022-05-19 20:49:00|645.61|642.81|645.2|642.4|645.81|643.01|645.2|642.4|0
1652993350000|2022-05-19 20:49:10|644.8|642|644.6|641.8|644.8|642|644.6|641.8|0
1652993360000|2022-05-19 20:49:20|644.8|642|645|642.2|645|642.2|644.8|642|0
1652993370000|2022-05-19 20:49:30|644.8|642|644.4|641.6|644.8|642|644.4|641.6|0
1652993380000|2022-05-19 20:49:40|644.6|641.8|644.6|641.8|644.6|641.8|644.4|641.6|0
1652993390000|2022-05-19 20:49:50|644.4|641.6|644.6|641.8|644.6|641.8|644.4|641.6|0
1652993400000|2022-05-19 20:50:00|644.7|641.9|644.8|642|644.8|642|644.6|641.8|0
1652993410000|2022-05-19 20:50:10|644.6|641.8|645|642.2|645.2|642.4|644.6|641.8|0
1652993420000|2022-05-19 20:50:20|644.8|642|644.8|642|645|642.2|644.8|642|0
1652993430000|2022-05-19 20:50:30|645|642.2|645|642.2|645|642.2|645|642.2|0
1652993440000|2022-05-19 20:50:40|645.2|642.4|645.4|642.6|645.4|642.6|645.2|642.4|0
1652993450000|2022-05-19 20:50:50|645.51|642.71|645.31|642.51|645.51|642.71|645.31|642.51|0
1652993460000|2022-05-19 20:51:00|645.4|642.6|644.8|642|645.4|642.6|644.8|642|0
1652993470000|2022-05-19 20:51:10|645|642.2|645|642.2|645|642.2|644.8|642|0
1652993480000|2022-05-19 20:51:20|644.9|642.1|644.6|641.8|644.9|642.1|644.6|641.8|0
1652993490000|2022-05-19 20:51:30|644.7|641.9|644.8|642|644.8|642|644.7|641.9|0
1652993500000|2022-05-19 20:51:40|645|642.2|645.2|642.4|645.2|642.4|645|642.2|0
1652993520000|2022-05-19 20:52:00|645|642.2|645.2|642.4|645.2|642.4|645|642.2|0
1652993560000|2022-05-19 20:52:40|645|642.2|645|642.2|645|642.2|645|642.2|0
1652993570000|2022-05-19 20:52:50|644.6|641.8|644.6|641.8|644.6|641.8|644.6|641.8|0
1652993580000|2022-05-19 20:53:00|644.5|641.7|644.6|641.8|644.6|641.8|644.5|641.7|0
1652993590000|2022-05-19 20:53:10|644.8|642|645.2|642.4|645.2|642.4|644.8|642|0
1652993600000|2022-05-19 20:53:20|645.1|642.3|645|642.2|645.2|642.4|645|642.2|0
1652993610000|2022-05-19 20:53:30|644.8|642|644.9|642.1|644.9|642.1|644.6|641.8|0
1652993620000|2022-05-19 20:53:40|644.8|642|645|642.2|645|642.2|644.8|642|0
1652993630000|2022-05-19 20:53:50|645.2|642.4|645|642.2|645.2|642.4|645|642.2|0
1652993640000|2022-05-19 20:54:00|645.2|642.4|644.8|642|645.2|642.4|644.8|642|0
1652993650000|2022-05-19 20:54:10|645|642.2|644.6|641.8|645|642.2|644.6|641.8|0
1652993660000|2022-05-19 20:54:20|644.39|641.59|644.39|641.59|644.39|641.59|644.39|641.59|0
1652993680000|2022-05-19 20:54:40|643.59|640.79|643.69|640.89|643.69|640.89|643.59|640.79|0
1652993690000|2022-05-19 20:54:50|643.59|640.79|643.18|640.38|643.59|640.79|643.18|640.38|0
1652993700000|2022-05-19 20:55:00|643.39|640.59|643.09|640.29|643.39|640.59|643.09|640.29|0
1652993710000|2022-05-19 20:55:10|643.18|640.38|644.6|641.8|644.6|641.8|643.18|640.38|0
1652993720000|2022-05-19 20:55:20|644.8|642|645.2|642.4|645.2|642.4|644.8|642|0
1652993730000|2022-05-19 20:55:30|644.8|642|644.8|642|644.8|642|644.8|642|0
1652993750000|2022-05-19 20:55:50|645|642.2|644.3|641.5|645|642.2|644.3|641.5|0
1652993760000|2022-05-19 20:56:00|643.79|640.99|643.99|641.19|643.99|641.19|643.79|640.99|0
1652993770000|2022-05-19 20:56:10|643.79|640.99|644.19|641.39|644.19|641.39|643.79|640.99|0
1652993780000|2022-05-19 20:56:20|644.39|641.59|644.39|641.59|644.39|641.59|644.39|641.59|0
1652993790000|2022-05-19 20:56:30|644.5|641.7|644.39|641.59|644.6|641.8|644.39|641.59|0
1652993800000|2022-05-19 20:56:40|644.6|641.8|645|642.2|645|642.2|644.6|641.8|0
1652993810000|2022-05-19 20:56:50|645.2|642.4|645.2|642.4|645.2|642.4|645.2|642.4|0
1652993820000|2022-05-19 20:57:00|644.6|641.8|644.8|642|644.8|642|644.6|641.8|0
1652993830000|2022-05-19 20:57:10|645|642.2|645.4|642.6|645.4|642.6|645|642.2|0
1652993850000|2022-05-19 20:57:30|645.6|642.8|645|642.2|645.81|643.01|645|642.2|0
1652993860000|2022-05-19 20:57:40|645.2|642.4|645.4|642.6|645.4|642.6|645.2|642.4|0
1652993870000|2022-05-19 20:57:50|645.6|642.8|645.6|642.8|645.81|643.01|645.6|642.8|0
1652993880000|2022-05-19 20:58:00|645.4|642.6|645.31|642.51|645.4|642.6|645.2|642.4|0
1652993890000|2022-05-19 20:58:10|645.2|642.4|645|642.2|645.2|642.4|645|642.2|0
1652993910000|2022-05-19 20:58:30|644.9|642.1|644.8|642|644.9|642.1|644.8|642|0
1652993920000|2022-05-19 20:58:40|644.9|642.1|644.7|641.9|644.9|642.1|644.7|641.9|0
1652993930000|2022-05-19 20:58:50|645.1|642.3|645|642.2|645.1|642.3|645|642.2|0
1652993940000|2022-05-19 20:59:00|645.1|642.3|645.1|642.3|645.31|642.51|645.1|642.3|0
1652993950000|2022-05-19 20:59:10|645|642.2|644.9|642.1|645|642.2|644.9|642.1|0
1652993960000|2022-05-19 20:59:20|644.8|642|644.8|642|644.9|642.1|644.8|642|0
1652993970000|2022-05-19 20:59:30|644.7|641.9|644.7|641.9|644.7|641.9|644.7|641.9|0
1652993980000|2022-05-19 20:59:40|644.59|641.79|644.8|642|644.8|642|644.59|641.79|0
1652993990000|2022-05-19 20:59:50|645|642.2|645.91|643.11|645.91|643.11|645|642.2|0
1652994000000|2022-05-19 21:00:00|645.35|642.55|645.49|642.69|645.49|642.69|645.35|642.55|0
1652994020000|2022-05-19 21:00:20|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1652994030000|2022-05-19 21:00:30|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1652994040000|2022-05-19 21:00:40|646.67|643.87|646|643.2|646.67|643.87|646|643.2|0
1652994050000|2022-05-19 21:00:50|645.79|642.99|645.76|642.96|645.79|642.99|645.76|642.96|0
1652994060000|2022-05-19 21:01:00|645.79|642.99|645.76|642.96|645.79|642.99|645.76|642.96|0
1652994070000|2022-05-19 21:01:10|646.35|643.55|646.35|643.55|646.35|643.55|646.35|643.55|0
1652994080000|2022-05-19 21:01:20|646.32|643.52|646.49|643.69|646.49|643.69|646.32|643.52|0
1652994090000|2022-05-19 21:01:30|646.52|643.72|646.52|643.72|646.52|643.72|646.52|643.72|0
1652994100000|2022-05-19 21:01:40|646.49|643.69|646.49|643.69|646.49|643.69|646.49|643.69|0
1652994120000|2022-05-19 21:02:00|646.52|643.72|646.52|643.72|646.52|643.72|646.52|643.72|0
1652994180000|2022-05-19 21:03:00|646.55|643.75|646.55|643.75|646.55|643.75|646.55|643.75|0
1652994210000|2022-05-19 21:03:30|646.41|643.61|646.41|643.61|646.41|643.61|646.41|643.61|0
1652994220000|2022-05-19 21:03:40|646.67|643.87|646.67|643.87|646.67|643.87|646.67|643.87|0
1652994240000|2022-05-19 21:04:00|646.55|643.75|645.79|642.99|646.55|643.75|645.79|642.99|0
1652994260000|2022-05-19 21:04:20|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1652994290000|2022-05-19 21:04:50|646.35|643.55|646.35|643.55|646.35|643.55|646.35|643.55|0
1652994300000|2022-05-19 21:05:00|646.38|643.58|646.38|643.58|646.38|643.58|646.38|643.58|0
1652994350000|2022-05-19 21:05:50|646.41|643.61|646.41|643.61|646.41|643.61|646.41|643.61|0
1652994470000|2022-05-19 21:07:50|646.38|643.58|646.38|643.58|646.38|643.58|646.38|643.58|0
1652994490000|2022-05-19 21:08:10|646.35|643.55|646.35|643.55|646.35|643.55|646.35|643.55|0
1652994500000|2022-05-19 21:08:20|646.41|643.61|646.41|643.61|646.41|643.61|646.41|643.61|0
1652994580000|2022-05-19 21:09:40|646.35|643.55|646.35|643.55|646.35|643.55|646.35|643.55|0
1652994600000|2022-05-19 21:10:00|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1652994670000|2022-05-19 21:11:10|645.79|642.99|645.79|642.99|645.79|642.99|645.79|642.99|0
1652994730000|2022-05-19 21:12:10|646.38|643.58|646.38|643.58|646.38|643.58|646.38|643.58|0
1652994740000|2022-05-19 21:12:20|645.79|642.99|645.82|643.02|645.82|643.02|645.79|642.99|0
1652994760000|2022-05-19 21:12:40|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1652994870000|2022-05-19 21:14:30|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1652994880000|2022-05-19 21:14:40|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1652994900000|2022-05-19 21:15:00|646.05|643.25|646.05|643.25|646.05|643.25|646.05|643.25|0
1652994910000|2022-05-19 21:15:10|646.2|643.4|646.08|643.28|646.2|643.4|645.93|643.13|0
1652994920000|2022-05-19 21:15:20|645.93|643.13|646.05|643.25|646.05|643.25|645.93|643.13|0
1652994930000|2022-05-19 21:15:30|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1652994980000|2022-05-19 21:16:20|646.05|643.25|646.05|643.25|646.05|643.25|646.05|643.25|0
1652995080000|2022-05-19 21:18:00|645.87|643.07|645.87|643.07|645.87|643.07|645.87|643.07|0
1652995130000|2022-05-19 21:18:50|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1652995140000|2022-05-19 21:19:00|645.93|643.13|645.93|643.13|645.93|643.13|645.93|643.13|0
1652995200000|2022-05-19 21:20:00|646.05|643.25|645.93|643.13|646.05|643.25|645.93|643.13|0
1652995210000|2022-05-19 21:20:10|645.96|643.16|645.96|643.16|645.96|643.16|645.96|643.16|0
1652995220000|2022-05-19 21:20:20|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652995230000|2022-05-19 21:20:30|645.84|643.04|645.93|643.13|645.93|643.13|645.84|643.04|0
1652995240000|2022-05-19 21:20:40|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1652995250000|2022-05-19 21:20:50|645.93|643.13|645.84|643.04|645.93|643.13|645.84|643.04|0
1652995300000|2022-05-19 21:21:40|645.93|643.13|645.91|643.11|645.93|643.13|645.91|643.11|0
1652995310000|2022-05-19 21:21:50|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652995320000|2022-05-19 21:22:00|645.78|642.98|645.78|642.98|645.78|642.98|645.78|642.98|0
1652995330000|2022-05-19 21:22:10|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652995350000|2022-05-19 21:22:30|645.78|642.98|645.78|642.98|645.78|642.98|645.78|642.98|0
1652995400000|2022-05-19 21:23:20|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652995420000|2022-05-19 21:23:40|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1652995460000|2022-05-19 21:24:20|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652995480000|2022-05-19 21:24:40|645.9|643.1|645.69|642.89|645.9|643.1|645.69|642.89|0
1652995490000|2022-05-19 21:24:50|645.66|642.86|645.9|643.1|645.9|643.1|645.66|642.86|0
1652995550000|2022-05-19 21:25:50|645.93|643.13|645.93|643.13|645.93|643.13|645.93|643.13|0
1652995560000|2022-05-19 21:26:00|645.99|643.19|645.99|643.19|645.99|643.19|645.99|643.19|0
1652995580000|2022-05-19 21:26:20|645.96|643.16|645.96|643.16|645.96|643.16|645.96|643.16|0
1652995670000|2022-05-19 21:27:50|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1652995680000|2022-05-19 21:28:00|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1652995720000|2022-05-19 21:28:40|645.96|643.16|645.96|643.16|645.96|643.16|645.96|643.16|0
1652995730000|2022-05-19 21:28:50|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1652995760000|2022-05-19 21:29:20|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1652995790000|2022-05-19 21:29:50|645.99|643.19|645.99|643.19|645.99|643.19|645.99|643.19|0
1652995800000|2022-05-19 21:30:00|646.02|643.22|645.99|643.19|646.02|643.22|645.99|643.19|0
1652996050000|2022-05-19 21:34:10|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1652996130000|2022-05-19 21:35:30|646.01|643.21|646.01|643.21|646.01|643.21|646.01|643.21|0
1652996140000|2022-05-19 21:35:40|645.96|643.16|645.96|643.16|645.96|643.16|645.96|643.16|0
1652996170000|2022-05-19 21:36:10|645.93|643.13|645.93|643.13|645.93|643.13|645.93|643.13|0
1652996180000|2022-05-19 21:36:20|645.9|643.1|645.99|643.19|645.99|643.19|645.9|643.1|0
1652996200000|2022-05-19 21:36:40|646.01|643.21|646.01|643.21|646.01|643.21|646.01|643.21|0
1652996250000|2022-05-19 21:37:30|646.05|643.25|646.05|643.25|646.05|643.25|646.05|643.25|0
1652996270000|2022-05-19 21:37:50|646.16|643.36|646.05|643.25|646.16|643.36|646.05|643.25|0
1652996460000|2022-05-19 21:41:00|645.84|643.04|646.01|643.21|646.01|643.21|645.84|643.04|0
1652996470000|2022-05-19 21:41:10|645.57|642.77|645.78|642.98|645.78|642.98|645.57|642.77|0
1652996480000|2022-05-19 21:41:20|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652996540000|2022-05-19 21:42:20|645.72|642.92|645.72|642.92|645.72|642.92|645.72|642.92|0
1652996570000|2022-05-19 21:42:50|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1652996580000|2022-05-19 21:43:00|645.63|642.83|645.84|643.04|645.84|643.04|645.6|642.8|0
1652996620000|2022-05-19 21:43:40|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1652996630000|2022-05-19 21:43:50|645.78|642.98|645.78|642.98|645.78|642.98|645.78|642.98|0
1652996670000|2022-05-19 21:44:30|645.83|643.03|645.69|642.89|645.83|643.03|645.69|642.89|0
1652996730000|2022-05-19 21:45:30|645.72|642.92|645.75|642.95|645.75|642.95|645.72|642.92|0
1652996820000|2022-05-19 21:47:00|645.72|642.92|645.72|642.92|645.72|642.92|645.72|642.92|0
1652996890000|2022-05-19 21:48:10|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1652996900000|2022-05-19 21:48:20|645.74|642.94|645.74|642.94|645.74|642.94|645.74|642.94|0
1652996980000|2022-05-19 21:49:40|645.87|643.07|645.87|643.07|645.87|643.07|645.87|643.07|0
1652997000000|2022-05-19 21:50:00|645.74|642.94|645.74|642.94|645.74|642.94|645.74|642.94|0
1652997050000|2022-05-19 21:50:50|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1652997090000|2022-05-19 21:51:30|646.01|643.21|646.01|643.21|646.01|643.21|646.01|643.21|0
1652997100000|2022-05-19 21:51:40|646.04|643.24|646.04|643.24|646.04|643.24|646.04|643.24|0
1652997170000|2022-05-19 21:52:50|646.19|643.39|646.19|643.39|646.19|643.39|646.19|643.39|0
1652997220000|2022-05-19 21:53:40|646.13|643.33|646.13|643.33|646.13|643.33|646.13|643.33|0
1652997250000|2022-05-19 21:54:10|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1652997310000|2022-05-19 21:55:10|646.04|643.24|646.04|643.24|646.04|643.24|646.04|643.24|0
1652997330000|2022-05-19 21:55:30|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1652997360000|2022-05-19 21:56:00|646.1|643.3|646.07|643.27|646.1|643.3|646.07|643.27|0
1652997380000|2022-05-19 21:56:20|646.1|643.3|646.1|643.3|646.1|643.3|646.1|643.3|0
1652997390000|2022-05-19 21:56:30|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1652997410000|2022-05-19 21:56:50|646.04|643.24|646.04|643.24|646.04|643.24|646.04|643.24|0
1652997430000|2022-05-19 21:57:10|646.1|643.3|646.1|643.3|646.1|643.3|646.1|643.3|0
1652997440000|2022-05-19 21:57:20|646.04|643.24|646.04|643.24|646.04|643.24|646.04|643.24|0
1652997480000|2022-05-19 21:58:00|646.1|643.3|646.15|643.35|646.15|643.35|646.1|643.3|0
1652997600000|2022-05-19 22:00:00|645.29|642.49|645.69|642.89|645.69|642.89|645.29|642.49|0
1652997610000|2022-05-19 22:00:10|645.59|642.79|644.98|642.18|645.59|642.79|644.98|642.18|0
1652997620000|2022-05-19 22:00:20|645.09|642.29|645.79|642.99|645.79|642.99|645.09|642.29|0
1652997630000|2022-05-19 22:00:30|645.9|643.1|645.69|642.89|645.9|643.1|645.59|642.79|0
1652997640000|2022-05-19 22:00:40|645.39|642.59|645.18|642.38|645.39|642.59|645.18|642.38|0
1652997650000|2022-05-19 22:00:50|644.98|642.18|645.18|642.38|645.18|642.38|644.98|642.18|0
1652997660000|2022-05-19 22:01:00|645.09|642.29|644.38|641.58|645.09|642.29|644.38|641.58|0
1652997670000|2022-05-19 22:01:10|644.48|641.68|643.97|641.17|644.48|641.68|643.97|641.17|0
1652997680000|2022-05-19 22:01:20|643.88|641.08|643.47|640.67|643.88|641.08|643.47|640.67|0
1652997690000|2022-05-19 22:01:30|643.57|640.77|643.57|640.77|643.88|641.08|643.57|640.77|0
1652997700000|2022-05-19 22:01:40|643.37|640.57|642.96|640.16|643.37|640.57|642.96|640.16|0
1652997710000|2022-05-19 22:01:50|643.07|640.27|642.76|639.96|643.17|640.37|642.76|639.96|0
1652997720000|2022-05-19 22:02:00|643.17|640.37|642.67|639.87|643.17|640.37|642.67|639.87|0
1652997730000|2022-05-19 22:02:10|642.56|639.76|642.56|639.76|642.67|639.87|642.56|639.76|0
1652997740000|2022-05-19 22:02:20|642.46|639.66|642.36|639.56|642.46|639.66|642.36|639.56|0
1652997750000|2022-05-19 22:02:30|642.26|639.46|642.16|639.36|642.26|639.46|642.16|639.36|0
1652997760000|2022-05-19 22:02:40|642.46|639.66|642.36|639.56|642.46|639.66|642.26|639.46|0
1652997770000|2022-05-19 22:02:50|642.76|639.96|642.67|639.87|642.76|639.96|642.67|639.87|0
1652997780000|2022-05-19 22:03:00|642.76|639.96|642.96|640.16|642.96|640.16|642.76|639.96|0
1652997790000|2022-05-19 22:03:10|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1652997800000|2022-05-19 22:03:20|642.76|639.96|642.67|639.87|642.76|639.96|642.56|639.76|0
1652997810000|2022-05-19 22:03:30|642.56|639.76|642.67|639.87|642.67|639.87|642.56|639.76|0
1652997820000|2022-05-19 22:03:40|642.76|639.96|642.46|639.66|642.76|639.96|642.46|639.66|0
1652997830000|2022-05-19 22:03:50|641.96|639.16|641.96|639.16|641.96|639.16|641.96|639.16|0
1652997840000|2022-05-19 22:04:00|642.16|639.36|642.36|639.56|642.36|639.56|642.16|639.36|0
1652997850000|2022-05-19 22:04:10|642.26|639.46|642.36|639.56|642.36|639.56|642.26|639.46|0
1652997860000|2022-05-19 22:04:20|642.16|639.36|642.26|639.46|642.26|639.46|642.16|639.36|0
1652997870000|2022-05-19 22:04:30|642.06|639.26|642.36|639.56|642.36|639.56|642.06|639.26|0
1652997890000|2022-05-19 22:04:50|642.46|639.66|642.46|639.66|642.46|639.66|642.46|639.66|0
1652997900000|2022-05-19 22:05:00|642.67|639.87|642.56|639.76|642.67|639.87|642.46|639.66|0
1652997910000|2022-05-19 22:05:10|642.46|639.66|642.46|639.66|642.46|639.66|642.46|639.66|0
1652997920000|2022-05-19 22:05:20|642.56|639.76|642.46|639.66|642.56|639.76|642.46|639.66|0
1652997930000|2022-05-19 22:05:30|642.36|639.56|642.16|639.36|642.36|639.56|642.16|639.36|0
1652997940000|2022-05-19 22:05:40|641.86|639.06|641.86|639.06|641.86|639.06|641.86|639.06|0
1652997950000|2022-05-19 22:05:50|641.46|638.66|641.46|638.66|641.46|638.66|641.46|638.66|0
1652997960000|2022-05-19 22:06:00|641.25|638.45|641.25|638.45|641.35|638.55|641.15|638.35|0
1652997970000|2022-05-19 22:06:10|641.35|638.55|641.15|638.35|641.35|638.55|641.15|638.35|0
1652997980000|2022-05-19 22:06:20|641.25|638.45|641.15|638.35|641.25|638.45|641.15|638.35|0
1652997990000|2022-05-19 22:06:30|641.25|638.45|641.25|638.45|641.25|638.45|641.25|638.45|0
1652998000000|2022-05-19 22:06:40|641.15|638.35|640.55|637.75|641.15|638.35|640.55|637.75|0
1652998010000|2022-05-19 22:06:50|640.75|637.95|640.55|637.75|640.75|637.95|640.55|637.75|0
1652998020000|2022-05-19 22:07:00|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1652998030000|2022-05-19 22:07:10|640.65|637.85|640.34|637.54|640.65|637.85|640.34|637.54|0
1652998050000|2022-05-19 22:07:30|640.25|637.45|640.14|637.34|640.25|637.45|640.14|637.34|0
1652998060000|2022-05-19 22:07:40|640.75|637.95|640.95|638.15|640.95|638.15|640.75|637.95|0
1652998070000|2022-05-19 22:07:50|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1652998080000|2022-05-19 22:08:00|641.35|638.55|641.66|638.86|641.96|639.16|641.35|638.55|0
1652998090000|2022-05-19 22:08:10|641.75|638.95|641.75|638.95|641.75|638.95|641.75|638.95|0
1652998100000|2022-05-19 22:08:20|641.66|638.86|641.55|638.75|641.66|638.86|641.55|638.75|0
1652998110000|2022-05-19 22:08:30|641.35|638.55|641.55|638.75|641.55|638.75|641.35|638.55|0
1652998120000|2022-05-19 22:08:40|641.46|638.66|641.15|638.35|641.46|638.66|641.15|638.35|0
1652998130000|2022-05-19 22:08:50|641.05|638.25|641.05|638.25|641.15|638.35|641.05|638.25|0
1652998140000|2022-05-19 22:09:00|641.15|638.35|641.15|638.35|641.15|638.35|640.75|637.95|0
1652998160000|2022-05-19 22:09:20|641.05|638.25|641.25|638.45|641.25|638.45|640.95|638.15|0
1652998170000|2022-05-19 22:09:30|641.35|638.55|640.95|638.15|641.35|638.55|640.95|638.15|0
1652998180000|2022-05-19 22:09:40|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1652998190000|2022-05-19 22:09:50|641.05|638.25|641.15|638.35|641.15|638.35|641.05|638.25|0
1652998200000|2022-05-19 22:10:00|641.05|638.25|640.75|637.95|641.15|638.35|640.75|637.95|0
1652998230000|2022-05-19 22:10:30|640.95|638.15|640.75|637.95|640.95|638.15|640.75|637.95|0
1652998300000|2022-05-19 22:11:40|640.65|637.85|640.65|637.85|640.75|637.95|640.65|637.85|0
1652998310000|2022-05-19 22:11:50|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1652998350000|2022-05-19 22:12:30|640.65|637.85|640.75|637.95|640.75|637.95|640.65|637.85|0
1652998360000|2022-05-19 22:12:40|640.65|637.85|640.54|637.74|640.65|637.85|640.54|637.74|0
1652998420000|2022-05-19 22:13:40|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1652998430000|2022-05-19 22:13:50|640.85|638.05|640.75|637.95|640.85|638.05|640.75|637.95|0
1652998440000|2022-05-19 22:14:00|640.85|638.05|640.85|638.05|640.85|638.05|640.85|638.05|0
1652998450000|2022-05-19 22:14:10|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1652998460000|2022-05-19 22:14:20|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1652998490000|2022-05-19 22:14:50|640.85|638.05|640.74|637.94|640.85|638.05|640.74|637.94|0
1652998500000|2022-05-19 22:15:00|640.65|637.85|640.34|637.54|640.65|637.85|640.34|637.54|0
1652998510000|2022-05-19 22:15:10|639.84|637.04|640.14|637.34|640.14|637.34|639.84|637.04|0
1652998520000|2022-05-19 22:15:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1652998530000|2022-05-19 22:15:30|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1652998540000|2022-05-19 22:15:40|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1652998560000|2022-05-19 22:16:00|639.94|637.14|640.04|637.24|640.04|637.24|639.94|637.14|0
1652998570000|2022-05-19 22:16:10|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1652998580000|2022-05-19 22:16:20|639.94|637.14|640.14|637.34|640.14|637.34|639.94|637.14|0
1652998590000|2022-05-19 22:16:30|640.04|637.24|640.14|637.34|640.14|637.34|639.94|637.14|0
1652998600000|2022-05-19 22:16:40|640.34|637.54|640.34|637.54|640.34|637.54|640.34|637.54|0
1652998620000|2022-05-19 22:17:00|640.54|637.74|640.95|638.15|640.95|638.15|640.54|637.74|0
1652998630000|2022-05-19 22:17:10|643.16|640.36|642.76|639.96|643.36|640.56|642.76|639.96|0
1652998650000|2022-05-19 22:17:30|642.56|639.76|642.76|639.96|642.76|639.96|642.56|639.76|0
1652998660000|2022-05-19 22:17:40|642.56|639.76|642.15|639.35|642.56|639.76|642.15|639.35|0
1652998670000|2022-05-19 22:17:50|642.06|639.26|641.55|638.75|642.06|639.26|641.55|638.75|0
1652998680000|2022-05-19 22:18:00|641.45|638.65|641.35|638.55|641.65|638.85|641.35|638.55|0
1652998690000|2022-05-19 22:18:10|641.15|638.35|641.25|638.45|641.25|638.45|641.15|638.35|0
1652998700000|2022-05-19 22:18:20|641.35|638.55|640.34|637.54|641.35|638.55|640.34|637.54|0
1652998710000|2022-05-19 22:18:30|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1652998720000|2022-05-19 22:18:40|640.04|637.24|639.74|636.94|640.04|637.24|639.74|636.94|0
1652998730000|2022-05-19 22:18:50|640.04|637.24|639.94|637.14|640.14|637.34|639.94|637.14|0
1652998740000|2022-05-19 22:19:00|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1652998750000|2022-05-19 22:19:10|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1652998770000|2022-05-19 22:19:30|640.04|637.24|639.94|637.14|640.04|637.24|639.94|637.14|0
1652998780000|2022-05-19 22:19:40|639.74|636.94|639.84|637.04|639.84|637.04|639.74|636.94|0
1652998790000|2022-05-19 22:19:50|639.74|636.94|639.94|637.14|639.94|637.14|639.74|636.94|0
1652998800000|2022-05-19 22:20:00|640.14|637.34|639.74|636.94|640.14|637.34|639.74|636.94|0
1652998810000|2022-05-19 22:20:10|639.84|637.04|639.94|637.14|639.94|637.14|639.84|637.04|0
1652998820000|2022-05-19 22:20:20|639.74|636.94|639.84|637.04|639.84|637.04|639.74|636.94|0
1652998830000|2022-05-19 22:20:30|639.74|636.94|639.64|636.84|639.74|636.94|639.54|636.74|0
1652998840000|2022-05-19 22:20:40|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1652998850000|2022-05-19 22:20:50|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1652998860000|2022-05-19 22:21:00|639.74|636.94|639.84|637.04|639.84|637.04|639.74|636.94|0
1652998870000|2022-05-19 22:21:10|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1652998890000|2022-05-19 22:21:30|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1652998900000|2022-05-19 22:21:40|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1652998910000|2022-05-19 22:21:50|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1652998920000|2022-05-19 22:22:00|640.14|637.34|639.94|637.14|640.14|637.34|639.94|637.14|0
1652998940000|2022-05-19 22:22:20|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1652998960000|2022-05-19 22:22:40|639.64|636.84|639.64|636.84|639.64|636.84|639.54|636.74|0
1652998970000|2022-05-19 22:22:50|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1652998990000|2022-05-19 22:23:10|639.94|637.14|639.84|637.04|639.94|637.14|639.84|637.04|0
1652999000000|2022-05-19 22:23:20|639.74|636.94|639.64|636.84|639.74|636.94|639.64|636.84|0
1652999010000|2022-05-19 22:23:30|639.74|636.94|639.64|636.84|639.74|636.94|639.64|636.84|0
1652999020000|2022-05-19 22:23:40|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1652999030000|2022-05-19 22:23:50|639.64|636.84|639.64|636.84|639.64|636.84|639.54|636.74|0
1652999040000|2022-05-19 22:24:00|639.74|636.94|640.74|637.94|640.74|637.94|639.74|636.94|0
1652999050000|2022-05-19 22:24:10|640.24|637.44|640.14|637.34|640.24|637.44|640.14|637.34|0
1652999060000|2022-05-19 22:24:20|640.54|637.74|640.94|638.14|640.94|638.14|640.54|637.74|0
1652999070000|2022-05-19 22:24:30|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1652999080000|2022-05-19 22:24:40|640.74|637.94|640.44|637.64|640.74|637.94|640.44|637.64|0
1652999090000|2022-05-19 22:24:50|640.34|637.54|640.34|637.54|640.34|637.54|640.34|637.54|0
1652999100000|2022-05-19 22:25:00|640.14|637.34|640.34|637.54|640.44|637.64|640.14|637.34|0
1652999110000|2022-05-19 22:25:10|640.44|637.64|640.14|637.34|640.54|637.74|640.14|637.34|0
1652999140000|2022-05-19 22:25:40|640.04|637.24|639.94|637.14|640.04|637.24|639.94|637.14|0
1652999160000|2022-05-19 22:26:00|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1652999170000|2022-05-19 22:26:10|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1652999180000|2022-05-19 22:26:20|639.53|636.73|639.53|636.73|639.53|636.73|639.53|636.73|0
1652999190000|2022-05-19 22:26:30|639.33|636.53|639.33|636.53|639.33|636.53|639.33|636.53|0
1652999200000|2022-05-19 22:26:40|639.13|636.33|639.13|636.33|639.13|636.33|639.13|636.33|0
1652999230000|2022-05-19 22:27:10|639.33|636.53|639.74|636.94|639.74|636.94|639.33|636.53|0
1652999240000|2022-05-19 22:27:20|639.53|636.73|639.53|636.73|639.53|636.73|639.53|636.73|0
1652999260000|2022-05-19 22:27:40|639.64|636.84|639.94|637.14|639.94|637.14|639.64|636.84|0
1652999270000|2022-05-19 22:27:50|640.14|637.34|640.54|637.74|640.54|637.74|640.14|637.34|0
1652999280000|2022-05-19 22:28:00|640.64|637.84|640.54|637.74|640.64|637.84|640.54|637.74|0
1652999290000|2022-05-19 22:28:10|640.34|637.54|640.14|637.34|640.34|637.54|640.14|637.34|0
1652999300000|2022-05-19 22:28:20|640.34|637.54|640.54|637.74|640.54|637.74|640.34|637.54|0
1652999310000|2022-05-19 22:28:30|640.44|637.64|640.54|637.74|640.54|637.74|640.44|637.64|0
1652999320000|2022-05-19 22:28:40|640.74|637.94|640.64|637.84|640.74|637.94|640.64|637.84|0
1652999330000|2022-05-19 22:28:50|640.34|637.54|640.54|637.74|640.54|637.74|640.34|637.54|0
1652999340000|2022-05-19 22:29:00|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1652999350000|2022-05-19 22:29:10|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1652999370000|2022-05-19 22:29:30|640.85|638.05|640.94|638.14|640.94|638.14|640.85|638.05|0
1652999380000|2022-05-19 22:29:40|641.14|638.34|640.74|637.94|641.14|638.34|640.74|637.94|0
1652999390000|2022-05-19 22:29:50|640.94|638.14|640.94|638.14|640.94|638.14|640.94|638.14|0
1652999400000|2022-05-19 22:30:00|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1652999410000|2022-05-19 22:30:10|640.54|637.74|640.64|637.84|640.74|637.94|640.54|637.74|0
1652999420000|2022-05-19 22:30:20|640.74|637.94|640.54|637.74|640.74|637.94|640.54|637.74|0
1652999450000|2022-05-19 22:30:50|640.34|637.54|640.14|637.34|640.34|637.54|640.14|637.34|0
1652999460000|2022-05-19 22:31:00|640.64|637.84|640.74|637.94|640.74|637.94|640.64|637.84|0
1652999470000|2022-05-19 22:31:10|640.94|638.14|641.34|638.54|641.34|638.54|640.94|638.14|0
1652999490000|2022-05-19 22:31:30|641.45|638.65|641.34|638.54|641.45|638.65|641.34|638.54|0
1652999500000|2022-05-19 22:31:40|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1652999510000|2022-05-19 22:31:50|641.65|638.85|641.95|639.15|641.95|639.15|641.65|638.85|0
1652999520000|2022-05-19 22:32:00|642.15|639.35|642.55|639.75|642.55|639.75|642.15|639.35|0
1652999530000|2022-05-19 22:32:10|642.66|639.86|642.96|640.16|642.96|640.16|642.66|639.86|0
1652999540000|2022-05-19 22:32:20|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1652999560000|2022-05-19 22:32:40|643.16|640.36|642.75|639.95|643.16|640.36|642.66|639.86|0
1652999570000|2022-05-19 22:32:50|642.66|639.86|642.75|639.95|642.75|639.95|642.55|639.75|0
1652999580000|2022-05-19 22:33:00|643.06|640.26|643.56|640.76|643.56|640.76|643.06|640.26|0
1652999590000|2022-05-19 22:33:10|643.26|640.46|643.16|640.36|643.26|640.46|643.16|640.36|0
1652999600000|2022-05-19 22:33:20|643.06|640.26|642.75|639.95|643.06|640.26|642.75|639.95|0
1652999610000|2022-05-19 22:33:30|642.55|639.75|642.25|639.45|642.55|639.75|642.25|639.45|0
1652999620000|2022-05-19 22:33:40|642.05|639.25|642.15|639.35|642.15|639.35|642.05|639.25|0
1652999630000|2022-05-19 22:33:50|642.55|639.75|642.66|639.86|642.75|639.95|642.55|639.75|0
1652999640000|2022-05-19 22:34:00|642.55|639.75|642.15|639.35|642.55|639.75|642.15|639.35|0
1652999650000|2022-05-19 22:34:10|641.95|639.15|641.95|639.15|641.95|639.15|641.95|639.15|0
1652999660000|2022-05-19 22:34:20|642.05|639.25|642.35|639.55|642.35|639.55|642.05|639.25|0
1652999670000|2022-05-19 22:34:30|642.15|639.35|642.35|639.55|642.35|639.55|642.15|639.35|0
1652999680000|2022-05-19 22:34:40|642.46|639.66|642.35|639.55|642.46|639.66|642.35|639.55|0
1652999690000|2022-05-19 22:34:50|641.75|638.95|641.55|638.75|641.75|638.95|641.55|638.75|0
1652999700000|2022-05-19 22:35:00|641.75|638.95|641.95|639.15|641.95|639.15|641.75|638.95|0
1652999710000|2022-05-19 22:35:10|641.75|638.95|641.75|638.95|641.75|638.95|641.75|638.95|0
1652999730000|2022-05-19 22:35:30|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1652999740000|2022-05-19 22:35:40|641.75|638.95|641.95|639.15|641.95|639.15|641.75|638.95|0
1652999750000|2022-05-19 22:35:50|641.85|639.05|641.95|639.15|641.95|639.15|641.85|639.05|0
1652999770000|2022-05-19 22:36:10|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1652999780000|2022-05-19 22:36:20|641.34|638.54|641.34|638.54|641.34|638.54|641.34|638.54|0
1652999790000|2022-05-19 22:36:30|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1652999800000|2022-05-19 22:36:40|641.34|638.54|641.65|638.85|641.65|638.85|641.34|638.54|0
1652999810000|2022-05-19 22:36:50|641.75|638.95|641.75|638.95|641.75|638.95|641.75|638.95|0
1652999820000|2022-05-19 22:37:00|642.15|639.35|641.95|639.15|642.15|639.35|641.95|639.15|0
1652999830000|2022-05-19 22:37:10|642.05|639.25|642.25|639.45|642.25|639.45|642.05|639.25|0
1652999840000|2022-05-19 22:37:20|642.35|639.55|642.55|639.75|642.55|639.75|642.35|639.55|0
1652999850000|2022-05-19 22:37:30|642.75|639.95|643.16|640.36|643.16|640.36|642.75|639.95|0
1652999860000|2022-05-19 22:37:40|643.26|640.46|643.26|640.46|643.36|640.56|642.95|640.15|0
1652999870000|2022-05-19 22:37:50|643.36|640.56|643.26|640.46|643.36|640.56|643.26|640.46|0
1652999880000|2022-05-19 22:38:00|643.36|640.56|642.95|640.15|643.36|640.56|642.95|640.15|0
1652999890000|2022-05-19 22:38:10|643.16|640.36|643.16|640.36|643.16|640.36|643.16|640.36|0
1652999900000|2022-05-19 22:38:20|642.86|640.06|642.75|639.95|642.86|640.06|642.75|639.95|0
1652999910000|2022-05-19 22:38:30|642.86|640.06|642.95|640.15|642.95|640.15|642.86|640.06|0
1652999920000|2022-05-19 22:38:40|643.16|640.36|643.16|640.36|643.16|640.36|643.16|640.36|0
1652999930000|2022-05-19 22:38:50|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1652999940000|2022-05-19 22:39:00|643.46|640.66|643.36|640.56|643.56|640.76|643.36|640.56|0
1652999950000|2022-05-19 22:39:10|643.46|640.66|643.26|640.46|643.46|640.66|643.26|640.46|0
1652999960000|2022-05-19 22:39:20|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1652999990000|2022-05-19 22:39:50|643.26|640.46|643.16|640.36|643.26|640.46|643.16|640.36|0
1653000000000|2022-05-19 22:40:00|643.46|640.66|643.36|640.56|643.46|640.66|643.36|640.56|0
1653000010000|2022-05-19 22:40:10|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1653000050000|2022-05-19 22:40:50|643.46|640.66|643.56|640.76|643.56|640.76|643.46|640.66|0
1653000070000|2022-05-19 22:41:10|643.36|640.56|642.86|640.06|643.36|640.56|642.86|640.06|0
1653000080000|2022-05-19 22:41:20|642.75|639.95|643.16|640.36|643.16|640.36|642.75|639.95|0
1653000090000|2022-05-19 22:41:30|643.36|640.56|643.56|640.76|643.56|640.76|643.36|640.56|0
1653000100000|2022-05-19 22:41:40|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1653000120000|2022-05-19 22:42:00|643.26|640.46|643.06|640.26|643.26|640.46|643.06|640.26|0
1653000130000|2022-05-19 22:42:10|642.95|640.15|643.16|640.36|643.16|640.36|642.95|640.15|0
1653000140000|2022-05-19 22:42:20|643.36|640.56|643.16|640.36|643.36|640.56|643.16|640.36|0
1653000150000|2022-05-19 22:42:30|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1653000170000|2022-05-19 22:42:50|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1653000180000|2022-05-19 22:43:00|643.16|640.36|643.36|640.56|643.36|640.56|643.16|640.36|0
1653000190000|2022-05-19 22:43:10|643.56|640.76|643.46|640.66|643.56|640.76|643.46|640.66|0
1653000230000|2022-05-19 22:43:50|643.16|640.36|643.15|640.35|643.16|640.36|643.15|640.35|0
1653000240000|2022-05-19 22:44:00|643.26|640.46|643.36|640.56|643.36|640.56|643.26|640.46|0
1653000260000|2022-05-19 22:44:20|643.15|640.35|643.36|640.56|643.36|640.56|643.15|640.35|0
1653000270000|2022-05-19 22:44:30|643.26|640.46|643.36|640.56|643.36|640.56|643.15|640.35|0
1653000280000|2022-05-19 22:44:40|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1653000290000|2022-05-19 22:44:50|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1653000310000|2022-05-19 22:45:10|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1653000320000|2022-05-19 22:45:20|643.66|640.86|643.76|640.96|643.76|640.96|643.66|640.86|0
1653000330000|2022-05-19 22:45:30|643.56|640.76|643.36|640.56|643.56|640.76|643.36|640.56|0
1653000360000|2022-05-19 22:46:00|643.76|640.96|643.76|640.96|643.76|640.96|643.56|640.76|0
1653000370000|2022-05-19 22:46:10|643.56|640.76|643.46|640.66|643.56|640.76|643.46|640.66|0
1653000400000|2022-05-19 22:46:40|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1653000410000|2022-05-19 22:46:50|643.76|640.96|643.76|640.96|643.76|640.96|643.76|640.96|0
1653000430000|2022-05-19 22:47:10|643.86|641.06|643.76|640.96|643.86|641.06|643.76|640.96|0
1653000440000|2022-05-19 22:47:20|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1653000450000|2022-05-19 22:47:30|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1653000470000|2022-05-19 22:47:50|643.76|640.96|643.76|640.96|643.76|640.96|643.76|640.96|0
1653000480000|2022-05-19 22:48:00|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1653000500000|2022-05-19 22:48:20|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1653000510000|2022-05-19 22:48:30|643.96|641.16|643.76|640.96|643.96|641.16|643.76|640.96|0
1653000520000|2022-05-19 22:48:40|643.86|641.06|643.76|640.96|643.86|641.06|643.76|640.96|0
1653000540000|2022-05-19 22:49:00|643.66|640.86|643.56|640.76|643.66|640.86|643.56|640.76|0
1653000550000|2022-05-19 22:49:10|643.36|640.56|643.46|640.66|643.46|640.66|643.36|640.56|0
1653000560000|2022-05-19 22:49:20|643.36|640.56|643.36|640.56|643.46|640.66|643.36|640.56|0
1653000570000|2022-05-19 22:49:30|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1653000580000|2022-05-19 22:49:40|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1653000590000|2022-05-19 22:49:50|643.26|640.46|643.15|640.35|643.26|640.46|643.15|640.35|0
1653000600000|2022-05-19 22:50:00|643.26|640.46|643.36|640.56|643.36|640.56|643.15|640.35|0
1653000610000|2022-05-19 22:50:10|643.15|640.35|643.15|640.35|643.15|640.35|643.15|640.35|0
1653000620000|2022-05-19 22:50:20|642.95|640.15|642.55|639.75|642.95|640.15|642.55|639.75|0
1653000630000|2022-05-19 22:50:30|642.75|639.95|642.65|639.85|642.75|639.95|642.65|639.85|0
1653000640000|2022-05-19 22:50:40|642.55|639.75|642.75|639.95|642.75|639.95|642.55|639.75|0
1653000650000|2022-05-19 22:50:50|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653000670000|2022-05-19 22:51:10|642.75|639.95|642.95|640.15|642.95|640.15|642.75|639.95|0
1653000700000|2022-05-19 22:51:40|642.75|639.95|642.75|639.95|642.75|639.95|642.65|639.85|0
1653000710000|2022-05-19 22:51:50|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653000720000|2022-05-19 22:52:00|642.55|639.75|642.65|639.85|642.75|639.95|642.55|639.75|0
1653000730000|2022-05-19 22:52:10|642.55|639.75|642.35|639.55|642.55|639.75|642.35|639.55|0
1653000740000|2022-05-19 22:52:20|642.45|639.65|642.55|639.75|642.75|639.95|642.45|639.65|0
1653000760000|2022-05-19 22:52:40|642.75|639.95|642.65|639.85|642.75|639.95|642.65|639.85|0
1653000770000|2022-05-19 22:52:50|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000790000|2022-05-19 22:53:10|642.35|639.55|642.45|639.65|642.45|639.65|642.35|639.55|0
1653000800000|2022-05-19 22:53:20|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000820000|2022-05-19 22:53:40|642.35|639.55|642.35|639.55|642.45|639.65|642.35|639.55|0
1653000840000|2022-05-19 22:54:00|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000850000|2022-05-19 22:54:10|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1653000860000|2022-05-19 22:54:20|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000880000|2022-05-19 22:54:40|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653000890000|2022-05-19 22:54:50|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000900000|2022-05-19 22:55:00|642.35|639.55|642.35|639.55|642.35|639.55|642.35|639.55|0
1653000920000|2022-05-19 22:55:20|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000930000|2022-05-19 22:55:30|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653000950000|2022-05-19 22:55:50|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1653000960000|2022-05-19 22:56:00|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653000970000|2022-05-19 22:56:10|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1653001010000|2022-05-19 22:56:50|643.15|640.35|643.55|640.75|643.55|640.75|643.15|640.35|0
1653001020000|2022-05-19 22:57:00|643.96|641.16|643.96|641.16|644.16|641.36|643.96|641.16|0
1653001030000|2022-05-19 22:57:10|643.76|640.96|643.76|640.96|643.76|640.96|643.76|640.96|0
1653001040000|2022-05-19 22:57:20|643.96|641.16|643.66|640.86|643.96|641.16|643.66|640.86|0
1653001050000|2022-05-19 22:57:30|643.55|640.75|643.15|640.35|643.55|640.75|643.15|640.35|0
1653001060000|2022-05-19 22:57:40|643.26|640.46|642.95|640.15|643.26|640.46|642.95|640.15|0
1653001070000|2022-05-19 22:57:50|643.15|640.35|643.15|640.35|643.26|640.46|643.15|640.35|0
1653001080000|2022-05-19 22:58:00|642.75|639.95|642.55|639.75|642.75|639.95|642.55|639.75|0
1653001100000|2022-05-19 22:58:20|642.34|639.54|642.34|639.54|642.34|639.54|642.34|639.54|0
1653001110000|2022-05-19 22:58:30|642.14|639.34|642.34|639.54|642.34|639.54|642.14|639.34|0
1653001140000|2022-05-19 22:59:00|642.14|639.34|642.55|639.75|642.55|639.75|642.14|639.34|0
1653001160000|2022-05-19 22:59:20|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1653001200000|2022-05-19 23:00:00|642.55|639.75|642.34|639.54|642.55|639.75|642.34|639.54|0
1653001210000|2022-05-19 23:00:10|642.45|639.65|642.34|639.54|642.55|639.75|642.34|639.54|0
1653001220000|2022-05-19 23:00:20|642.14|639.34|642.34|639.54|642.34|639.54|642.14|639.34|0
1653001230000|2022-05-19 23:00:30|642.25|639.45|642.34|639.54|642.34|639.54|642.25|639.45|0
1653001260000|2022-05-19 23:01:00|642.55|639.75|642.34|639.54|642.55|639.75|642.25|639.45|0
1653001270000|2022-05-19 23:01:10|642.14|639.34|642.34|639.54|642.34|639.54|642.14|639.34|0
1653001280000|2022-05-19 23:01:20|642.25|639.45|642.34|639.54|642.34|639.54|642.25|639.45|0
1653001300000|2022-05-19 23:01:40|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1653001320000|2022-05-19 23:02:00|642.25|639.45|642.14|639.34|642.25|639.45|642.14|639.34|0
1653001340000|2022-05-19 23:02:20|642.34|639.54|642.55|639.75|642.55|639.75|642.34|639.54|0
1653001350000|2022-05-19 23:02:30|642.75|639.95|642.85|640.05|642.85|640.05|642.75|639.95|0
1653001360000|2022-05-19 23:02:40|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1653001370000|2022-05-19 23:02:50|642.85|640.05|642.75|639.95|642.85|640.05|642.75|639.95|0
1653001380000|2022-05-19 23:03:00|642.65|639.85|642.95|640.15|642.95|640.15|642.65|639.85|0
1653001390000|2022-05-19 23:03:10|643.15|640.35|642.95|640.15|643.15|640.35|642.95|640.15|0
1653001400000|2022-05-19 23:03:20|643.05|640.25|643.05|640.25|643.05|640.25|643.05|640.25|0
1653001410000|2022-05-19 23:03:30|643.15|640.35|643.15|640.35|643.15|640.35|643.15|640.35|0
1653001430000|2022-05-19 23:03:50|643.35|640.55|643.35|640.55|643.35|640.55|643.35|640.55|0
1653001440000|2022-05-19 23:04:00|643.15|640.35|642.95|640.15|643.15|640.35|642.95|640.15|0
1653001460000|2022-05-19 23:04:20|642.75|639.95|641.74|638.94|642.75|639.95|641.74|638.94|0
1653001470000|2022-05-19 23:04:30|641.94|639.14|641.54|638.74|641.94|639.14|641.54|638.74|0
1653001480000|2022-05-19 23:04:40|641.34|638.54|641.54|638.74|641.54|638.74|641.34|638.54|0
1653001500000|2022-05-19 23:05:00|641.44|638.64|641.74|638.94|641.74|638.94|641.44|638.64|0
1653001510000|2022-05-19 23:05:10|641.64|638.84|641.54|638.74|641.64|638.84|641.54|638.74|0
1653001550000|2022-05-19 23:05:50|641.74|638.94|641.64|638.84|641.74|638.94|641.54|638.74|0
1653001560000|2022-05-19 23:06:00|641.44|638.64|641.44|638.64|641.44|638.64|641.44|638.64|0
1653001570000|2022-05-19 23:06:10|641.34|638.54|641.54|638.74|641.54|638.74|641.34|638.54|0
1653001580000|2022-05-19 23:06:20|641.94|639.14|641.94|639.14|641.94|639.14|641.94|639.14|0
1653001590000|2022-05-19 23:06:30|641.74|638.94|642.14|639.34|642.34|639.54|641.74|638.94|0
1653001610000|2022-05-19 23:06:50|642.04|639.24|642.14|639.34|642.25|639.45|642.04|639.24|0
1653001620000|2022-05-19 23:07:00|642.25|639.45|641.94|639.14|642.25|639.45|641.84|639.04|0
1653001630000|2022-05-19 23:07:10|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1653001640000|2022-05-19 23:07:20|641.94|639.14|642.14|639.34|642.14|639.34|641.94|639.14|0
1653001650000|2022-05-19 23:07:30|642.34|639.54|642.65|639.85|642.65|639.85|642.34|639.54|0
1653001660000|2022-05-19 23:07:40|642.54|639.74|642.54|639.74|642.54|639.74|642.54|639.74|0
1653001670000|2022-05-19 23:07:50|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653001680000|2022-05-19 23:08:00|642.54|639.74|642.45|639.65|642.65|639.85|642.45|639.65|0
1653001690000|2022-05-19 23:08:10|642.34|639.54|642.34|639.54|642.34|639.54|642.14|639.34|0
1653001700000|2022-05-19 23:08:20|642.25|639.45|641.94|639.14|642.45|639.65|641.94|639.14|0
1653001720000|2022-05-19 23:08:40|642.14|639.34|642.34|639.54|642.34|639.54|642.14|639.34|0
1653001730000|2022-05-19 23:08:50|642.54|639.74|642.54|639.74|642.54|639.74|642.45|639.65|0
1653001740000|2022-05-19 23:09:00|642.34|639.54|642.45|639.65|642.45|639.65|642.34|639.54|0
1653001770000|2022-05-19 23:09:30|642.54|639.74|642.75|639.95|642.75|639.95|642.54|639.74|0
1653001780000|2022-05-19 23:09:40|642.74|639.94|643.15|640.35|643.15|640.35|642.74|639.94|0
1653001800000|2022-05-19 23:10:00|643.05|640.25|642.45|639.65|643.05|640.25|642.45|639.65|0
1653001810000|2022-05-19 23:10:10|642.74|639.94|642.95|640.15|642.95|640.15|642.74|639.94|0
1653001820000|2022-05-19 23:10:20|642.85|640.05|642.85|640.05|642.95|640.15|642.85|640.05|0
1653001830000|2022-05-19 23:10:30|642.95|640.15|642.65|639.85|642.95|640.15|642.65|639.85|0
1653001840000|2022-05-19 23:10:40|642.74|639.94|642.85|640.05|642.85|640.05|642.74|639.94|0
1653001850000|2022-05-19 23:10:50|642.95|640.15|642.95|640.15|642.95|640.15|642.95|640.15|0
1653001860000|2022-05-19 23:11:00|642.85|640.05|642.74|639.94|642.85|640.05|642.74|639.94|0
1653001870000|2022-05-19 23:11:10|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653001880000|2022-05-19 23:11:20|642.74|639.94|642.74|639.94|642.74|639.94|642.74|639.94|0
1653001890000|2022-05-19 23:11:30|642.85|640.05|642.85|640.05|642.85|640.05|642.85|640.05|0
1653001900000|2022-05-19 23:11:40|642.74|639.94|642.74|639.94|642.74|639.94|642.74|639.94|0
1653001910000|2022-05-19 23:11:50|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1653001920000|2022-05-19 23:12:00|642.74|639.94|643.05|640.25|643.05|640.25|642.74|639.94|0
1653001930000|2022-05-19 23:12:10|643.25|640.45|643.35|640.55|643.35|640.55|643.15|640.35|0
1653001940000|2022-05-19 23:12:20|643.75|640.95|643.95|641.15|643.95|641.15|643.75|640.95|0
1653001950000|2022-05-19 23:12:30|644.16|641.36|643.86|641.06|644.16|641.36|643.86|641.06|0
1653001960000|2022-05-19 23:12:40|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1653001970000|2022-05-19 23:12:50|644.16|641.36|644.06|641.26|644.16|641.36|644.06|641.26|0
1653001980000|2022-05-19 23:13:00|644.16|641.36|644.16|641.36|644.16|641.36|644.16|641.36|0
1653001990000|2022-05-19 23:13:10|643.95|641.15|644.06|641.26|644.06|641.26|643.95|641.15|0
1653002000000|2022-05-19 23:13:20|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1653002010000|2022-05-19 23:13:30|644.16|641.36|643.95|641.15|644.16|641.36|643.95|641.15|0
1653002020000|2022-05-19 23:13:40|644.06|641.26|643.95|641.15|644.16|641.36|643.95|641.15|0
1653002040000|2022-05-19 23:14:00|644.16|641.36|644.16|641.36|644.16|641.36|644.16|641.36|0
1653002050000|2022-05-19 23:14:10|644.06|641.26|644.16|641.36|644.16|641.36|644.06|641.26|0
1653002080000|2022-05-19 23:14:40|644.56|641.76|644.76|641.96|644.76|641.96|644.56|641.76|0
1653002090000|2022-05-19 23:14:50|644.56|641.76|644.56|641.76|644.56|641.76|644.56|641.76|0
1653002100000|2022-05-19 23:15:00|644.96|642.16|644.76|641.96|644.96|642.16|644.76|641.96|0
1653002110000|2022-05-19 23:15:10|644.56|641.76|645.16|642.36|645.16|642.36|644.56|641.76|0
1653002120000|2022-05-19 23:15:20|645.07|642.27|645.07|642.27|645.16|642.36|645.07|642.27|0
1653002130000|2022-05-19 23:15:30|644.96|642.16|644.96|642.16|644.96|642.16|644.87|642.07|0
1653002140000|2022-05-19 23:15:40|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1653002160000|2022-05-19 23:16:00|644.96|642.16|644.96|642.16|644.96|642.16|644.96|642.16|0
1653002170000|2022-05-19 23:16:10|645.07|642.27|645.16|642.36|645.16|642.36|645.07|642.27|0
1653002180000|2022-05-19 23:16:20|645.07|642.27|645.16|642.36|645.16|642.36|645.07|642.27|0
1653002210000|2022-05-19 23:16:50|644.96|642.16|644.96|642.16|644.96|642.16|644.96|642.16|0
1653002220000|2022-05-19 23:17:00|644.87|642.07|644.56|641.76|644.87|642.07|644.56|641.76|0
1653002230000|2022-05-19 23:17:10|644.36|641.56|644.26|641.46|644.36|641.56|644.26|641.46|0
1653002240000|2022-05-19 23:17:20|645.16|642.36|644.76|641.96|645.37|642.57|644.76|641.96|0
1653002250000|2022-05-19 23:17:30|644.96|642.16|644.87|642.07|644.96|642.16|644.87|642.07|0
1653002260000|2022-05-19 23:17:40|644.76|641.96|644.66|641.86|644.76|641.96|644.56|641.76|0
1653002270000|2022-05-19 23:17:50|644.76|641.96|644.56|641.76|644.76|641.96|644.56|641.76|0
1653002300000|2022-05-19 23:18:20|644.36|641.56|644.36|641.56|644.36|641.56|644.36|641.56|0
1653002310000|2022-05-19 23:18:30|644.26|641.46|644.36|641.56|644.36|641.56|644.26|641.46|0
1653002320000|2022-05-19 23:18:40|644.15|641.35|644.36|641.56|644.36|641.56|644.15|641.35|0
1653002330000|2022-05-19 23:18:50|644.56|641.76|644.96|642.16|644.96|642.16|644.56|641.76|0
1653002340000|2022-05-19 23:19:00|644.56|641.76|644.46|641.66|644.56|641.76|644.46|641.66|0
1653002350000|2022-05-19 23:19:10|644.36|641.56|644.36|641.56|644.36|641.56|644.36|641.56|0
1653002360000|2022-05-19 23:19:20|644.56|641.76|644.76|641.96|644.86|642.06|644.56|641.76|0
1653002370000|2022-05-19 23:19:30|644.36|641.56|644.15|641.35|644.36|641.56|644.15|641.35|0
1653002380000|2022-05-19 23:19:40|644.46|641.66|644.36|641.56|644.46|641.66|644.36|641.56|0
1653002390000|2022-05-19 23:19:50|644.26|641.46|644.36|641.56|644.36|641.56|644.26|641.46|0
1653002400000|2022-05-19 23:20:00|644.15|641.35|643.55|640.75|644.15|641.35|643.55|640.75|0
1653002410000|2022-05-19 23:20:10|643.65|640.85|643.75|640.95|643.95|641.15|643.65|640.85|0
1653002420000|2022-05-19 23:20:20|643.86|641.06|643.95|641.15|643.95|641.15|643.86|641.06|0
1653002430000|2022-05-19 23:20:30|643.86|641.06|643.95|641.15|643.95|641.15|643.86|641.06|0
1653002440000|2022-05-19 23:20:40|644.36|641.56|644.56|641.76|644.56|641.76|644.36|641.56|0
1653002470000|2022-05-19 23:21:10|644.76|641.96|644.76|641.96|644.76|641.96|644.76|641.96|0
1653002490000|2022-05-19 23:21:30|644.96|642.16|644.56|641.76|644.96|642.16|644.56|641.76|0
1653002520000|2022-05-19 23:22:00|644.76|641.96|644.46|641.66|644.76|641.96|644.46|641.66|0
1653002530000|2022-05-19 23:22:10|644.36|641.56|644.36|641.56|644.36|641.56|644.36|641.56|0
1653002540000|2022-05-19 23:22:20|644.26|641.46|644.26|641.46|644.26|641.46|644.26|641.46|0
1653002550000|2022-05-19 23:22:30|644.15|641.35|644.26|641.46|644.26|641.46|644.15|641.35|0
1653002560000|2022-05-19 23:22:40|644.15|641.35|644.15|641.35|644.15|641.35|644.15|641.35|0
1653002570000|2022-05-19 23:22:50|644.06|641.26|643.95|641.15|644.06|641.26|643.95|641.15|0
1653002580000|2022-05-19 23:23:00|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1653002590000|2022-05-19 23:23:10|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1653002600000|2022-05-19 23:23:20|643.85|641.05|643.95|641.15|643.95|641.15|643.85|641.05|0
1653002610000|2022-05-19 23:23:30|644.06|641.26|644.06|641.26|644.06|641.26|644.06|641.26|0
1653002620000|2022-05-19 23:23:40|644.15|641.35|643.85|641.05|644.15|641.35|643.85|641.05|0
1653002630000|2022-05-19 23:23:50|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1653002640000|2022-05-19 23:24:00|643.65|640.85|643.75|640.95|643.75|640.95|643.65|640.85|0
1653002650000|2022-05-19 23:24:10|643.85|641.05|643.75|640.95|643.95|641.15|643.75|640.95|0
1653002660000|2022-05-19 23:24:20|643.85|641.05|643.95|641.15|643.95|641.15|643.85|641.05|0
1653002670000|2022-05-19 23:24:30|643.85|641.05|643.75|640.95|643.85|641.05|643.75|640.95|0
1653002680000|2022-05-19 23:24:40|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1653002690000|2022-05-19 23:24:50|643.95|641.15|643.95|641.15|644.06|641.26|643.95|641.15|0
1653002700000|2022-05-19 23:25:00|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1653002710000|2022-05-19 23:25:10|643.55|640.75|643.35|640.55|643.55|640.75|643.35|640.55|0
1653002720000|2022-05-19 23:25:20|643.45|640.65|643.55|640.75|643.55|640.75|643.45|640.65|0
1653002730000|2022-05-19 23:25:30|643.45|640.65|643.55|640.75|643.55|640.75|643.45|640.65|0
1653002750000|2022-05-19 23:25:50|643.75|640.95|643.95|641.15|643.95|641.15|643.75|640.95|0
1653002760000|2022-05-19 23:26:00|643.85|641.05|644.06|641.26|644.06|641.26|643.85|641.05|0
1653002770000|2022-05-19 23:26:10|643.95|641.15|644.15|641.35|644.15|641.35|643.95|641.15|0
1653002780000|2022-05-19 23:26:20|643.95|641.15|643.95|641.15|644.06|641.26|643.95|641.15|0
1653002790000|2022-05-19 23:26:30|644.06|641.26|644.06|641.26|644.15|641.35|644.06|641.26|0
1653002800000|2022-05-19 23:26:40|644.15|641.35|644.06|641.26|644.15|641.35|644.06|641.26|0
1653002810000|2022-05-19 23:26:50|644.15|641.35|644.15|641.35|644.15|641.35|644.15|641.35|0
1653002820000|2022-05-19 23:27:00|644.06|641.26|643.95|641.15|644.06|641.26|643.95|641.15|0
1653002830000|2022-05-19 23:27:10|643.85|641.05|643.85|641.05|643.95|641.15|643.85|641.05|0
1653002840000|2022-05-19 23:27:20|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1653002860000|2022-05-19 23:27:40|643.14|640.34|642.94|640.14|643.14|640.34|642.94|640.14|0
1653002870000|2022-05-19 23:27:50|642.34|639.54|641.93|639.13|642.34|639.54|641.93|639.13|0
1653002880000|2022-05-19 23:28:00|641.84|639.04|642.14|639.34|642.24|639.44|641.84|639.04|0
1653002890000|2022-05-19 23:28:10|641.73|638.93|641.93|639.13|641.93|639.13|641.73|638.93|0
1653002900000|2022-05-19 23:28:20|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1653002910000|2022-05-19 23:28:30|641.53|638.73|641.53|638.73|641.53|638.73|641.43|638.63|0
1653002920000|2022-05-19 23:28:40|641.73|638.93|641.73|638.93|641.93|639.13|641.73|638.93|0
1653002930000|2022-05-19 23:28:50|641.64|638.84|641.53|638.73|641.64|638.84|641.53|638.73|0
1653002940000|2022-05-19 23:29:00|640.93|638.13|640.83|638.03|640.93|638.13|640.83|638.03|0
1653002950000|2022-05-19 23:29:10|640.93|638.13|640.73|637.93|640.93|638.13|640.73|637.93|0
1653002960000|2022-05-19 23:29:20|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1653002970000|2022-05-19 23:29:30|640.83|638.03|640.73|637.93|640.83|638.03|640.73|637.93|0
1653002980000|2022-05-19 23:29:40|640.83|638.03|641.13|638.33|641.13|638.33|640.83|638.03|0
1653002990000|2022-05-19 23:29:50|641.33|638.53|641.53|638.73|641.53|638.73|641.33|638.53|0
1653003000000|2022-05-19 23:30:00|641.33|638.53|641.53|638.73|641.53|638.73|641.33|638.53|0
1653003010000|2022-05-19 23:30:10|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1653003020000|2022-05-19 23:30:20|641.64|638.84|641.64|638.84|641.64|638.84|641.64|638.84|0
1653003030000|2022-05-19 23:30:30|641.33|638.53|641.33|638.53|641.53|638.73|641.33|638.53|0
1653003060000|2022-05-19 23:31:00|641.13|638.33|641.33|638.53|641.33|638.53|641.13|638.33|0
1653003070000|2022-05-19 23:31:10|641.53|638.73|641.53|638.73|641.53|638.73|641.53|638.73|0
1653003080000|2022-05-19 23:31:20|641.33|638.53|641.33|638.53|641.33|638.53|641.13|638.33|0
1653003090000|2022-05-19 23:31:30|641.13|638.33|641.13|638.33|641.13|638.33|641.13|638.33|0
1653003100000|2022-05-19 23:31:40|641.33|638.53|641.13|638.33|641.33|638.53|641.13|638.33|0
1653003120000|2022-05-19 23:32:00|641.33|638.53|641.13|638.33|641.33|638.53|641.13|638.33|0
1653003140000|2022-05-19 23:32:20|641.33|638.53|641.33|638.53|641.33|638.53|641.33|638.53|0
1653003150000|2022-05-19 23:32:30|641.23|638.43|641.33|638.53|641.33|638.53|641.23|638.43|0
1653003160000|2022-05-19 23:32:40|641.13|638.33|641.13|638.33|641.13|638.33|641.13|638.33|0
1653003180000|2022-05-19 23:33:00|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1653003190000|2022-05-19 23:33:10|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1653003200000|2022-05-19 23:33:20|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1653003210000|2022-05-19 23:33:30|640.52|637.72|640.52|637.72|640.72|637.92|640.52|637.72|0
1653003220000|2022-05-19 23:33:40|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1653003250000|2022-05-19 23:34:10|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1653003260000|2022-05-19 23:34:20|640.72|637.92|640.72|637.92|640.72|637.92|640.63|637.83|0
1653003270000|2022-05-19 23:34:30|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1653003300000|2022-05-19 23:35:00|640.83|638.03|640.83|638.03|640.83|638.03|640.83|638.03|0
1653003310000|2022-05-19 23:35:10|640.52|637.72|640.52|637.72|640.72|637.92|640.52|637.72|0
1653003320000|2022-05-19 23:35:20|640.63|637.83|640.72|637.92|640.72|637.92|640.63|637.83|0
1653003330000|2022-05-19 23:35:30|640.52|637.72|640.63|637.83|640.72|637.92|640.52|637.72|0
1653003340000|2022-05-19 23:35:40|640.52|637.72|640.72|637.92|640.72|637.92|640.52|637.72|0
1653003360000|2022-05-19 23:36:00|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1653003370000|2022-05-19 23:36:10|640.63|637.83|640.63|637.83|640.63|637.83|640.52|637.72|0
1653003380000|2022-05-19 23:36:20|640.52|637.72|640.72|637.92|640.72|637.92|640.52|637.72|0
1653003390000|2022-05-19 23:36:30|640.83|638.03|640.92|638.12|640.92|638.12|640.83|638.03|0
1653003400000|2022-05-19 23:36:40|641.03|638.23|640.92|638.12|641.13|638.33|640.92|638.12|0
1653003410000|2022-05-19 23:36:50|640.72|637.92|640.92|638.12|640.92|638.12|640.72|637.92|0
1653003430000|2022-05-19 23:37:10|640.63|637.83|640.52|637.72|640.63|637.83|640.52|637.72|0
1653003440000|2022-05-19 23:37:20|640.63|637.83|640.72|637.92|640.72|637.92|640.63|637.83|0
1653003460000|2022-05-19 23:37:40|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1653003470000|2022-05-19 23:37:50|640.32|637.52|639.92|637.12|640.32|637.52|639.92|637.12|0
1653003480000|2022-05-19 23:38:00|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1653003490000|2022-05-19 23:38:10|640.32|637.52|640.52|637.72|640.52|637.72|640.32|637.52|0
1653003500000|2022-05-19 23:38:20|640.32|637.52|640.43|637.63|640.43|637.63|640.32|637.52|0
1653003510000|2022-05-19 23:38:30|640.32|637.52|639.92|637.12|640.32|637.52|639.92|637.12|0
1653003520000|2022-05-19 23:38:40|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1653003540000|2022-05-19 23:39:00|639.92|637.12|640.52|637.72|640.52|637.72|639.92|637.12|0
1653003550000|2022-05-19 23:39:10|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1653003560000|2022-05-19 23:39:20|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1653003570000|2022-05-19 23:39:30|640.32|637.52|640.52|637.72|640.52|637.72|640.32|637.52|0
1653003580000|2022-05-19 23:39:40|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1653003590000|2022-05-19 23:39:50|640.52|637.72|640.52|637.72|640.52|637.72|640.42|637.62|0
1653003600000|2022-05-19 23:40:00|640.42|637.62|640.52|637.72|640.52|637.72|640.42|637.62|0
1653003610000|2022-05-19 23:40:10|640.32|637.52|640.52|637.72|640.52|637.72|640.32|637.52|0
1653003620000|2022-05-19 23:40:20|640.63|637.83|640.32|637.52|640.63|637.83|640.22|637.42|0
1653003630000|2022-05-19 23:40:30|640.12|637.32|640.52|637.72|640.52|637.72|640.12|637.32|0
1653003640000|2022-05-19 23:40:40|640.42|637.62|640.52|637.72|640.52|637.72|640.32|637.52|0
1653003650000|2022-05-19 23:40:50|640.42|637.62|640.32|637.52|640.42|637.62|640.32|637.52|0
1653003660000|2022-05-19 23:41:00|639.31|636.51|638.91|636.11|639.31|636.51|638.91|636.11|0
1653003670000|2022-05-19 23:41:10|639.11|636.31|639.31|636.51|639.31|636.51|639.11|636.31|0
1653003680000|2022-05-19 23:41:20|639.42|636.62|639.31|636.51|639.51|636.71|639.31|636.51|0
1653003690000|2022-05-19 23:41:30|639.51|636.71|639.72|636.92|639.72|636.92|639.31|636.51|0
1653003700000|2022-05-19 23:41:40|639.62|636.82|639.31|636.51|639.62|636.82|639.31|636.51|0
1653003710000|2022-05-19 23:41:50|639.51|636.71|639.51|636.71|639.51|636.71|639.31|636.51|0
1653003720000|2022-05-19 23:42:00|639.72|636.92|639.51|636.71|639.72|636.92|639.51|636.71|0
1653003740000|2022-05-19 23:42:20|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1653003750000|2022-05-19 23:42:30|639.51|636.71|639.62|636.82|639.62|636.82|639.51|636.71|0
1653003760000|2022-05-19 23:42:40|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653003810000|2022-05-19 23:43:30|639.31|636.51|639.31|636.51|639.31|636.51|639.31|636.51|0
1653003820000|2022-05-19 23:43:40|639.42|636.62|639.42|636.62|639.42|636.62|639.42|636.62|0
1653003840000|2022-05-19 23:44:00|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653003850000|2022-05-19 23:44:10|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1653003860000|2022-05-19 23:44:20|639.51|636.71|639.51|636.71|639.72|636.92|639.51|636.71|0
1653003870000|2022-05-19 23:44:30|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1653003880000|2022-05-19 23:44:40|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653003890000|2022-05-19 23:44:50|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1653003900000|2022-05-19 23:45:00|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653003910000|2022-05-19 23:45:10|639.62|636.82|639.92|637.12|639.92|637.12|639.62|636.82|0
1653003940000|2022-05-19 23:45:40|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1653003960000|2022-05-19 23:46:00|639.31|636.51|639.31|636.51|639.51|636.71|639.31|636.51|0
1653003970000|2022-05-19 23:46:10|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653003980000|2022-05-19 23:46:20|639.71|636.91|639.92|637.12|639.92|637.12|639.71|636.91|0
1653003990000|2022-05-19 23:46:30|639.51|636.71|639.71|636.91|639.71|636.91|639.51|636.71|0
1653004000000|2022-05-19 23:46:40|639.82|637.02|639.92|637.12|639.92|637.12|639.82|637.02|0
1653004010000|2022-05-19 23:46:50|639.71|636.91|639.71|636.91|639.71|636.91|639.51|636.71|0
1653004020000|2022-05-19 23:47:00|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1653004030000|2022-05-19 23:47:10|639.71|636.91|639.92|637.12|639.92|637.12|639.71|636.91|0
1653004040000|2022-05-19 23:47:20|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1653004050000|2022-05-19 23:47:30|639.82|637.02|639.92|637.12|639.92|637.12|639.82|637.02|0
1653004080000|2022-05-19 23:48:00|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1653004090000|2022-05-19 23:48:10|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1653004100000|2022-05-19 23:48:20|639.82|637.02|639.92|637.12|639.92|637.12|639.82|637.02|0
1653004110000|2022-05-19 23:48:30|640.22|637.42|640.22|637.42|640.22|637.42|640.12|637.32|0
1653004120000|2022-05-19 23:48:40|640.32|637.52|640.12|637.32|640.32|637.52|640.12|637.32|0
1653004130000|2022-05-19 23:48:50|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1653004140000|2022-05-19 23:49:00|639.92|637.12|639.92|637.12|639.92|637.12|639.92|637.12|0
1653004150000|2022-05-19 23:49:10|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1653004160000|2022-05-19 23:49:20|639.51|636.71|639.31|636.51|639.51|636.71|639.31|636.51|0
1653004170000|2022-05-19 23:49:30|638.91|636.11|638.71|635.91|638.91|636.11|638.71|635.91|0
1653004180000|2022-05-19 23:49:40|638.51|635.71|637.9|635.1|638.51|635.71|637.9|635.1|0
1653004190000|2022-05-19 23:49:50|637.7|634.9|637.5|634.7|637.7|634.9|637.5|634.7|0
1653004200000|2022-05-19 23:50:00|637.7|634.9|637.3|634.5|637.7|634.9|637.3|634.5|0
1653004210000|2022-05-19 23:50:10|637.5|634.7|637.9|635.1|637.9|635.1|637.5|634.7|0
1653004220000|2022-05-19 23:50:20|637.7|634.9|637.5|634.7|637.7|634.9|637.5|634.7|0
1653004230000|2022-05-19 23:50:30|637.7|634.9|637.3|634.5|637.7|634.9|637.3|634.5|0
1653004240000|2022-05-19 23:50:40|637.1|634.3|636.7|633.9|637.1|634.3|636.7|633.9|0
1653004250000|2022-05-19 23:50:50|636.9|634.1|637.3|634.5|637.3|634.5|636.9|634.1|0
1653004260000|2022-05-19 23:51:00|637.41|634.61|637.3|634.5|637.41|634.61|637.3|634.5|0
1653004270000|2022-05-19 23:51:10|637.5|634.7|637.61|634.81|637.61|634.81|637.3|634.5|0
1653004280000|2022-05-19 23:51:20|637.7|634.9|637.7|634.9|637.7|634.9|637.7|634.9|0
1653004290000|2022-05-19 23:51:30|637.9|635.1|638.21|635.41|638.31|635.51|637.9|635.1|0
1653004300000|2022-05-19 23:51:40|638.31|635.51|638.51|635.71|638.51|635.71|638.31|635.51|0
1653004310000|2022-05-19 23:51:50|638.71|635.91|638.51|635.71|638.91|636.11|638.51|635.71|0
1653004320000|2022-05-19 23:52:00|638.71|635.91|638.71|635.91|638.71|635.91|638.71|635.91|0
1653004330000|2022-05-19 23:52:10|638.51|635.71|638.31|635.51|638.51|635.71|638.31|635.51|0
1653004340000|2022-05-19 23:52:20|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1653004350000|2022-05-19 23:52:30|638.31|635.51|638.31|635.51|638.31|635.51|638.31|635.51|0
1653004360000|2022-05-19 23:52:40|637.9|635.1|637.5|634.7|637.9|635.1|637.5|634.7|0
1653004380000|2022-05-19 23:53:00|637.3|634.5|637.5|634.7|637.5|634.7|637.1|634.3|0
1653004390000|2022-05-19 23:53:10|637.1|634.3|637.5|634.7|637.5|634.7|637.1|634.3|0
1653004400000|2022-05-19 23:53:20|637.61|634.81|637.7|634.9|637.7|634.9|637.61|634.81|0
1653004410000|2022-05-19 23:53:30|637.9|635.1|637.7|634.9|637.9|635.1|637.7|634.9|0
1653004420000|2022-05-19 23:53:40|637.81|635.01|637.61|634.81|637.81|635.01|637.61|634.81|0
1653004430000|2022-05-19 23:53:50|637.7|634.9|637.2|634.4|637.7|634.9|637.2|634.4|0
1653004440000|2022-05-19 23:54:00|637.3|634.5|637.1|634.3|637.3|634.5|637.1|634.3|0
1653004450000|2022-05-19 23:54:10|637.3|634.5|637.5|634.7|637.5|634.7|637.3|634.5|0
1653004460000|2022-05-19 23:54:20|637.3|634.5|637.3|634.5|637.5|634.7|637.3|634.5|0
1653004470000|2022-05-19 23:54:30|637.7|634.9|637.7|634.9|637.81|635.01|637.7|634.9|0
1653004480000|2022-05-19 23:54:40|637.5|634.7|637.9|635.1|637.9|635.1|637.5|634.7|0
1653004490000|2022-05-19 23:54:50|637.7|634.9|637.7|634.9|637.9|635.1|637.7|634.9|0
1653004500000|2022-05-19 23:55:00|637.81|635.01|637.9|635.1|638.1|635.3|637.81|635.01|0
1653004510000|2022-05-19 23:55:10|638.01|635.21|638.1|635.3|638.1|635.3|638.01|635.21|0
1653004530000|2022-05-19 23:55:30|638.21|635.41|638.1|635.3|638.3|635.5|638.1|635.3|0
1653004550000|2022-05-19 23:55:50|637.9|635.1|638.1|635.3|638.1|635.3|637.9|635.1|0
1653004560000|2022-05-19 23:56:00|638.3|635.5|638.51|635.71|638.51|635.71|638.3|635.5|0
1653004570000|2022-05-19 23:56:10|638.3|635.5|638.3|635.5|638.3|635.5|638.3|635.5|0
1653004590000|2022-05-19 23:56:30|638.41|635.61|638.41|635.61|638.51|635.71|638.41|635.61|0
1653004600000|2022-05-19 23:56:40|638.71|635.91|638.71|635.91|638.71|635.91|638.71|635.91|0
1653004610000|2022-05-19 23:56:50|638.51|635.71|638.71|635.91|638.71|635.91|638.51|635.71|0
1653004620000|2022-05-19 23:57:00|638.81|636.01|638.91|636.11|638.91|636.11|638.81|636.01|0
1653004630000|2022-05-19 23:57:10|638.71|635.91|638.91|636.11|638.91|636.11|638.71|635.91|0
1653004640000|2022-05-19 23:57:20|638.71|635.91|638.71|635.91|638.71|635.91|638.51|635.71|0
1653004650000|2022-05-19 23:57:30|638.51|635.71|638.51|635.71|638.51|635.71|638.51|635.71|0
1653004660000|2022-05-19 23:57:40|638.71|635.91|638.3|635.5|638.71|635.91|638.3|635.5|0
1653004670000|2022-05-19 23:57:50|638.51|635.71|638.71|635.91|638.71|635.91|638.51|635.71|0
1653004680000|2022-05-19 23:58:00|638.61|635.81|638.71|635.91|638.71|635.91|638.61|635.81|0
1653004690000|2022-05-19 23:58:10|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1653004700000|2022-05-19 23:58:20|638.51|635.71|638.3|635.5|638.51|635.71|638.3|635.5|0
1653004710000|2022-05-19 23:58:30|638.51|635.71|638.51|635.71|638.51|635.71|638.3|635.5|0
1653004720000|2022-05-19 23:58:40|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1653004730000|2022-05-19 23:58:50|638.3|635.5|638.5|635.7|638.5|635.7|638.3|635.5|0
1653004750000|2022-05-19 23:59:10|638.3|635.5|638.1|635.3|638.3|635.5|638.1|635.3|0
1653004760000|2022-05-19 23:59:20|638.01|635.21|637.9|635.1|638.01|635.21|637.9|635.1|0
1653004770000|2022-05-19 23:59:30|637.7|634.9|637.5|634.7|637.7|634.9|637.5|634.7|0
1653004780000|2022-05-19 23:59:40|637.7|634.9|638.3|635.5|638.3|635.5|637.7|634.9|0
1653004790000|2022-05-19 23:59:50|638.1|635.3|638.5|635.7|638.5|635.7|638.1|635.3|0
1653004800000|2022-05-20 00:00:00|637.9|635.1|637.9|635.1|637.9|635.1|637.5|634.7|0
1653004810000|2022-05-20 00:00:10|638.1|635.3|637.5|634.7|638.1|635.3|637.5|634.7|0
1653004820000|2022-05-20 00:00:20|637.3|634.5|636.9|634.1|637.3|634.5|636.9|634.1|0
1653004830000|2022-05-20 00:00:30|636.8|634|637.3|634.5|637.3|634.5|636.8|634|0
1653004840000|2022-05-20 00:00:40|637.2|634.4|637.3|634.5|637.5|634.7|637.2|634.4|0
1653004850000|2022-05-20 00:00:50|637.5|634.7|637.3|634.5|637.5|634.7|637.3|634.5|0
1653004860000|2022-05-20 00:01:00|636.9|634.1|637|634.2|637|634.2|636.7|633.9|0
1653004870000|2022-05-20 00:01:10|637.3|634.5|637.1|634.3|637.3|634.5|637.1|634.3|0
1653004880000|2022-05-20 00:01:20|637.3|634.5|636.9|634.1|637.3|634.5|636.9|634.1|0
1653004890000|2022-05-20 00:01:30|636.7|633.9|636.9|634.1|636.9|634.1|636.7|633.9|0
1653004900000|2022-05-20 00:01:40|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1653004910000|2022-05-20 00:01:50|636.8|634|636.9|634.1|636.9|634.1|636.7|633.9|0
1653004920000|2022-05-20 00:02:00|637.3|634.5|637.3|634.5|637.3|634.5|637.2|634.4|0
1653004930000|2022-05-20 00:02:10|637.7|634.9|637.9|635.1|637.9|635.1|637.7|634.9|0
1653004940000|2022-05-20 00:02:20|638.1|635.3|638.1|635.3|638.3|635.5|638.1|635.3|0
1653004950000|2022-05-20 00:02:30|637.9|635.1|636.9|634.1|638.1|635.3|636.9|634.1|0
1653004960000|2022-05-20 00:02:40|636.7|633.9|636.5|633.7|636.7|633.9|636.5|633.7|0
1653004970000|2022-05-20 00:02:50|636.29|633.49|635.69|632.89|636.29|633.49|635.69|632.89|0
1653004980000|2022-05-20 00:03:00|635.49|632.69|635.8|633|635.8|633|635.49|632.69|0
1653004990000|2022-05-20 00:03:10|635.89|633.09|636.29|633.49|636.29|633.49|635.89|633.09|0
1653005000000|2022-05-20 00:03:20|636.09|633.29|635.49|632.69|636.09|633.29|635.49|632.69|0
1653005010000|2022-05-20 00:03:30|635.8|633|635.89|633.09|635.89|633.09|635.49|632.69|0
1653005020000|2022-05-20 00:03:40|635.8|633|636.5|633.7|636.5|633.7|635.8|633|0
1653005030000|2022-05-20 00:03:50|636.7|633.9|636.5|633.7|636.7|633.9|636.5|633.7|0
1653005040000|2022-05-20 00:04:00|637.2|634.4|636.9|634.1|637.5|634.7|636.9|634.1|0
1653005050000|2022-05-20 00:04:10|636.5|633.7|636.7|633.9|636.7|633.9|636.5|633.7|0
1653005060000|2022-05-20 00:04:20|636.5|633.7|635.8|633|636.5|633.7|635.8|633|0
1653005070000|2022-05-20 00:04:30|635.89|633.09|636.09|633.29|636.09|633.29|635.89|633.09|0
1653005080000|2022-05-20 00:04:40|635.69|632.89|635.89|633.09|635.89|633.09|635.69|632.89|0
1653005090000|2022-05-20 00:04:50|635.69|632.89|636.09|633.29|636.09|633.29|635.69|632.89|0
1653005100000|2022-05-20 00:05:00|635.89|633.09|636.29|633.49|636.29|633.49|635.89|633.09|0
1653005110000|2022-05-20 00:05:10|636.09|633.29|636.29|633.49|636.29|633.49|636.09|633.29|0
1653005120000|2022-05-20 00:05:20|636.4|633.6|636.7|633.9|636.7|633.9|636.4|633.6|0
1653005130000|2022-05-20 00:05:30|636.9|634.1|636.9|634.1|637.1|634.3|636.9|634.1|0
1653005140000|2022-05-20 00:05:40|637.1|634.3|636.7|633.9|637.1|634.3|636.7|633.9|0
1653005150000|2022-05-20 00:05:50|636.29|633.49|636.49|633.69|636.49|633.69|636.29|633.49|0
1653005160000|2022-05-20 00:06:00|636.2|633.4|636.09|633.29|636.29|633.49|636.09|633.29|0
1653005170000|2022-05-20 00:06:10|636.2|633.4|636.09|633.29|636.29|633.49|636.09|633.29|0
1653005180000|2022-05-20 00:06:20|636.29|633.49|636.09|633.29|636.29|633.49|636.09|633.29|0
1653005190000|2022-05-20 00:06:30|635.89|633.09|636.09|633.29|636.09|633.29|635.89|633.09|0
1653005200000|2022-05-20 00:06:40|636.29|633.49|635.69|632.89|636.29|633.49|635.69|632.89|0
1653005210000|2022-05-20 00:06:50|635.49|632.69|635.49|632.69|635.49|632.69|635.49|632.69|0
1653005220000|2022-05-20 00:07:00|634.49|631.69|634.49|631.69|634.49|631.69|634.29|631.49|0
1653005230000|2022-05-20 00:07:10|634.29|631.49|634.59|631.79|634.59|631.79|634.29|631.49|0
1653005240000|2022-05-20 00:07:20|634.39|631.59|634.09|631.29|634.49|631.69|634.09|631.29|0
1653005250000|2022-05-20 00:07:30|633.99|631.19|633.99|631.19|634.09|631.29|633.89|631.09|0
1653005260000|2022-05-20 00:07:40|634.09|631.29|634.29|631.49|634.29|631.49|634.09|631.29|0
1653005270000|2022-05-20 00:07:50|634.09|631.29|634.19|631.39|634.39|631.59|634.09|631.29|0
1653005280000|2022-05-20 00:08:00|633.89|631.09|633.89|631.09|633.89|631.09|633.69|630.89|0
1653005290000|2022-05-20 00:08:10|634.09|631.29|634.29|631.49|634.29|631.49|633.89|631.09|0
1653005300000|2022-05-20 00:08:20|634.39|631.59|634.69|631.89|634.69|631.89|634.39|631.59|0
1653005310000|2022-05-20 00:08:30|634.59|631.79|633.89|631.09|634.59|631.79|633.89|631.09|0
1653005320000|2022-05-20 00:08:40|633.99|631.19|634.29|631.49|634.29|631.49|633.89|631.09|0
1653005330000|2022-05-20 00:08:50|634.09|631.29|633.89|631.09|634.09|631.29|633.89|631.09|0
1653005340000|2022-05-20 00:09:00|634.09|631.29|634.69|631.89|634.89|632.09|634.09|631.29|0
1653005350000|2022-05-20 00:09:10|634.49|631.69|634.49|631.69|634.49|631.69|634.49|631.69|0
1653005360000|2022-05-20 00:09:20|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1653005370000|2022-05-20 00:09:30|634.89|632.09|634.69|631.89|634.89|632.09|634.69|631.89|0
1653005380000|2022-05-20 00:09:40|634.49|631.69|634.69|631.89|634.69|631.89|634.49|631.69|0
1653005390000|2022-05-20 00:09:50|634.89|632.09|635.09|632.29|635.09|632.29|634.89|632.09|0
1653005400000|2022-05-20 00:10:00|634.89|632.09|634.49|631.69|634.89|632.09|634.49|631.69|0
1653005410000|2022-05-20 00:10:10|634.69|631.89|634.49|631.69|634.69|631.89|634.49|631.69|0
1653005420000|2022-05-20 00:10:20|634.69|631.89|634.89|632.09|634.89|632.09|634.69|631.89|0
1653005430000|2022-05-20 00:10:30|634.69|631.89|634.49|631.69|634.69|631.89|634.49|631.69|0
1653005440000|2022-05-20 00:10:40|634.69|631.89|634.49|631.69|634.69|631.89|634.49|631.69|0
1653005450000|2022-05-20 00:10:50|634.69|631.89|634.79|631.99|634.89|632.09|634.69|631.89|0
1653005460000|2022-05-20 00:11:00|634.89|632.09|634.69|631.89|634.89|632.09|634.69|631.89|0
1653005470000|2022-05-20 00:11:10|634.49|631.69|634.99|632.19|634.99|632.19|634.49|631.69|0
1653005480000|2022-05-20 00:11:20|634.89|632.09|634.49|631.69|634.89|632.09|634.49|631.69|0
1653005500000|2022-05-20 00:11:40|634.59|631.79|634.49|631.69|634.69|631.89|634.49|631.69|0
1653005510000|2022-05-20 00:11:50|633.89|631.09|634.49|631.69|634.49|631.69|633.89|631.09|0
1653005520000|2022-05-20 00:12:00|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1653005530000|2022-05-20 00:12:10|634.49|631.69|633.89|631.09|634.49|631.69|633.89|631.09|0
1653005540000|2022-05-20 00:12:20|633.99|631.19|634.09|631.29|634.09|631.29|633.99|631.19|0
1653005550000|2022-05-20 00:12:30|633.89|631.09|634.09|631.29|634.09|631.29|633.89|631.09|0
1653005560000|2022-05-20 00:12:40|633.89|631.09|634.09|631.29|634.09|631.29|633.89|631.09|0
1653005570000|2022-05-20 00:12:50|634.29|631.49|634.19|631.39|634.29|631.49|633.99|631.19|0
1653005580000|2022-05-20 00:13:00|634.09|631.29|633.89|631.09|634.19|631.39|633.89|631.09|0
1653005590000|2022-05-20 00:13:10|633.69|630.89|633.49|630.69|633.69|630.89|633.49|630.69|0
1653005600000|2022-05-20 00:13:20|633.29|630.49|633.09|630.29|633.29|630.49|633.09|630.29|0
1653005610000|2022-05-20 00:13:30|632.69|629.89|632.59|629.79|632.69|629.89|632.59|629.79|0
1653005620000|2022-05-20 00:13:40|632.49|629.69|632.69|629.89|632.69|629.89|632.49|629.69|0
1653005630000|2022-05-20 00:13:50|632.89|630.09|632.48|629.68|632.89|630.09|632.48|629.68|0
1653005650000|2022-05-20 00:14:10|632.59|629.79|633.09|630.29|633.09|630.29|632.59|629.79|0
1653005660000|2022-05-20 00:14:20|632.89|630.09|632.68|629.88|632.99|630.19|632.68|629.88|0
1653005670000|2022-05-20 00:14:30|632.89|630.09|632.89|630.09|632.89|630.09|632.68|629.88|0
1653005680000|2022-05-20 00:14:40|632.68|629.88|633.09|630.29|633.09|630.29|632.68|629.88|0
1653005690000|2022-05-20 00:14:50|633.29|630.49|633.09|630.29|633.29|630.49|633.09|630.29|0
1653005700000|2022-05-20 00:15:00|632.88|630.08|632.68|629.88|632.88|630.08|632.68|629.88|0
1653005720000|2022-05-20 00:15:20|632.59|629.79|632.28|629.48|632.59|629.79|632.28|629.48|0
1653005730000|2022-05-20 00:15:30|632.08|629.28|632.28|629.48|632.48|629.68|632.08|629.28|0
1653005740000|2022-05-20 00:15:40|632.08|629.28|632.48|629.68|632.48|629.68|632.08|629.28|0
1653005750000|2022-05-20 00:15:50|632.28|629.48|631.99|629.19|632.48|629.68|631.99|629.19|0
1653005760000|2022-05-20 00:16:00|631.88|629.08|631.79|628.99|631.88|629.08|631.68|628.88|0
1653005770000|2022-05-20 00:16:10|631.68|628.88|631.88|629.08|631.88|629.08|631.68|628.88|0
1653005780000|2022-05-20 00:16:20|631.48|628.68|631.59|628.79|631.68|628.88|631.48|628.68|0
1653005790000|2022-05-20 00:16:30|631.28|628.48|631.48|628.68|631.48|628.68|631.28|628.48|0
1653005800000|2022-05-20 00:16:40|630.88|628.08|630.68|627.88|630.99|628.19|630.68|627.88|0
1653005810000|2022-05-20 00:16:50|630.79|627.99|630.59|627.79|630.79|627.99|630.59|627.79|0
1653005820000|2022-05-20 00:17:00|630.48|627.68|631.08|628.28|631.08|628.28|630.48|627.68|0
1653005840000|2022-05-20 00:17:20|631.19|628.39|631.99|629.19|631.99|629.19|631.19|628.39|0
1653005850000|2022-05-20 00:17:30|632.08|629.28|631.48|628.68|632.08|629.28|631.48|628.68|0
1653005860000|2022-05-20 00:17:40|631.68|628.88|632.08|629.28|632.08|629.28|631.68|628.88|0
1653005870000|2022-05-20 00:17:50|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1653005880000|2022-05-20 00:18:00|632.48|629.68|632.48|629.68|632.48|629.68|632.48|629.68|0
1653005900000|2022-05-20 00:18:20|632.68|629.88|632.88|630.08|633.08|630.28|632.68|629.88|0
1653005910000|2022-05-20 00:18:30|633.08|630.28|633.08|630.28|633.08|630.28|633.08|630.28|0
1653005920000|2022-05-20 00:18:40|633.19|630.39|633.08|630.28|633.19|630.39|633.08|630.28|0
1653005930000|2022-05-20 00:18:50|633.28|630.48|633.08|630.28|633.28|630.48|633.08|630.28|0
1653005940000|2022-05-20 00:19:00|632.88|630.08|632.48|629.68|632.88|630.08|632.48|629.68|0
1653005950000|2022-05-20 00:19:10|632.59|629.79|632.68|629.88|632.68|629.88|632.59|629.79|0
1653005960000|2022-05-20 00:19:20|633.08|630.28|632.88|630.08|633.08|630.28|632.88|630.08|0
1653005970000|2022-05-20 00:19:30|633.08|630.28|633.19|630.39|633.19|630.39|633.08|630.28|0
1653005980000|2022-05-20 00:19:40|633.28|630.48|633.68|630.88|633.68|630.88|633.28|630.48|0
1653005990000|2022-05-20 00:19:50|633.79|630.99|633.68|630.88|633.88|631.08|633.68|630.88|0
1653006000000|2022-05-20 00:20:00|633.99|631.19|633.88|631.08|634.29|631.49|633.88|631.08|0
1653006010000|2022-05-20 00:20:10|633.68|630.88|633.28|630.48|633.68|630.88|633.28|630.48|0
1653006020000|2022-05-20 00:20:20|633.48|630.68|633.59|630.79|633.59|630.79|633.39|630.59|0
1653006030000|2022-05-20 00:20:30|633.48|630.68|633.88|631.08|633.88|631.08|633.48|630.68|0
1653006040000|2022-05-20 00:20:40|634.08|631.28|633.99|631.19|634.08|631.28|633.99|631.19|0
1653006050000|2022-05-20 00:20:50|634.29|631.49|633.88|631.08|634.29|631.49|633.88|631.08|0
1653006060000|2022-05-20 00:21:00|633.79|630.99|633.39|630.59|633.79|630.99|633.39|630.59|0
1653006070000|2022-05-20 00:21:10|633.68|630.88|633.68|630.88|633.68|630.88|633.59|630.79|0
1653006080000|2022-05-20 00:21:20|633.48|630.68|633.48|630.68|633.68|630.88|633.48|630.68|0
1653006090000|2022-05-20 00:21:30|633.39|630.59|633.48|630.68|633.48|630.68|633.39|630.59|0
1653006110000|2022-05-20 00:21:50|633.68|630.88|633.59|630.79|633.68|630.88|633.59|630.79|0
1653006120000|2022-05-20 00:22:00|633.68|630.88|633.68|630.88|633.79|630.99|633.68|630.88|0
1653006130000|2022-05-20 00:22:10|633.79|630.99|633.88|631.08|634.08|631.28|633.79|630.99|0
1653006140000|2022-05-20 00:22:20|633.79|630.99|633.79|630.99|633.79|630.99|633.68|630.88|0
1653006150000|2022-05-20 00:22:30|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1653006160000|2022-05-20 00:22:40|633.48|630.68|633.68|630.88|633.68|630.88|633.48|630.68|0
1653006170000|2022-05-20 00:22:50|633.48|630.68|633.48|630.68|633.48|630.68|633.48|630.68|0
1653006180000|2022-05-20 00:23:00|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1653006190000|2022-05-20 00:23:10|633.48|630.68|633.28|630.48|633.48|630.68|633.28|630.48|0
1653006200000|2022-05-20 00:23:20|633.19|630.39|633.08|630.28|633.28|630.48|633.08|630.28|0
1653006210000|2022-05-20 00:23:30|633.28|630.48|632.68|629.88|633.28|630.48|632.68|629.88|0
1653006220000|2022-05-20 00:23:40|632.88|630.08|632.99|630.19|632.99|630.19|632.88|630.08|0
1653006230000|2022-05-20 00:23:50|632.68|629.88|633.08|630.28|633.08|630.28|632.68|629.88|0
1653006240000|2022-05-20 00:24:00|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1653006250000|2022-05-20 00:24:10|633.19|630.39|633.28|630.48|633.28|630.48|633.19|630.39|0
1653006260000|2022-05-20 00:24:20|633.08|630.28|632.88|630.08|633.08|630.28|632.88|630.08|0
1653006270000|2022-05-20 00:24:30|633.08|630.28|633.08|630.28|633.19|630.39|633.08|630.28|0
1653006280000|2022-05-20 00:24:40|632.88|630.08|633.08|630.28|633.08|630.28|632.88|630.08|0
1653006290000|2022-05-20 00:24:50|633.28|630.48|633.28|630.48|633.28|630.48|633.08|630.28|0
1653006320000|2022-05-20 00:25:20|633.19|630.39|633.28|630.48|633.28|630.48|633.19|630.39|0
1653006330000|2022-05-20 00:25:30|633.39|630.59|633.59|630.79|633.59|630.79|633.39|630.59|0
1653006340000|2022-05-20 00:25:40|633.68|630.88|633.59|630.79|633.68|630.88|633.48|630.68|0
1653006350000|2022-05-20 00:25:50|633.48|630.68|633.08|630.28|633.48|630.68|633.08|630.28|0
1653006360000|2022-05-20 00:26:00|633.28|630.48|633.88|631.08|633.88|631.08|633.28|630.48|0
1653006370000|2022-05-20 00:26:10|634.08|631.28|633.88|631.08|634.08|631.28|633.88|631.08|0
1653006380000|2022-05-20 00:26:20|633.68|630.88|633.68|630.88|633.88|631.08|633.68|630.88|0
1653006390000|2022-05-20 00:26:30|633.88|631.08|634.08|631.28|634.08|631.28|633.88|631.08|0
1653006400000|2022-05-20 00:26:40|633.88|631.08|633.88|631.08|633.88|631.08|633.88|631.08|0
1653006420000|2022-05-20 00:27:00|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1653006430000|2022-05-20 00:27:10|633.88|631.08|634.08|631.28|634.08|631.28|633.88|631.08|0
1653006440000|2022-05-20 00:27:20|634.28|631.48|634.48|631.68|634.48|631.68|634.28|631.48|0
1653006450000|2022-05-20 00:27:30|634.28|631.48|634.28|631.48|634.28|631.48|634.28|631.48|0
1653006460000|2022-05-20 00:27:40|634.08|631.28|634.28|631.48|634.28|631.48|634.08|631.28|0
1653006470000|2022-05-20 00:27:50|634.39|631.59|633.88|631.08|634.39|631.59|633.88|631.08|0
1653006480000|2022-05-20 00:28:00|633.99|631.19|633.88|631.08|633.99|631.19|633.88|631.08|0
1653006490000|2022-05-20 00:28:10|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1653006500000|2022-05-20 00:28:20|633.99|631.19|633.68|630.88|633.99|631.19|633.68|630.88|0
1653006510000|2022-05-20 00:28:30|633.88|631.08|633.68|630.88|633.88|631.08|633.59|630.79|0
1653006520000|2022-05-20 00:28:40|633.48|630.68|633.48|630.68|633.48|630.68|633.28|630.48|0
1653006530000|2022-05-20 00:28:50|633.19|630.39|633.28|630.48|633.28|630.48|633.19|630.39|0
1653006540000|2022-05-20 00:29:00|633.08|630.28|633.08|630.28|633.08|630.28|633.08|630.28|0
1653006550000|2022-05-20 00:29:10|633.19|630.39|633.08|630.28|633.19|630.39|633.08|630.28|0
1653006560000|2022-05-20 00:29:20|633.19|630.39|633.19|630.39|633.28|630.48|633.08|630.28|0
1653006570000|2022-05-20 00:29:30|633.08|630.28|632.88|630.08|633.08|630.28|632.88|630.08|0
1653006580000|2022-05-20 00:29:40|632.68|629.88|632.68|629.88|632.68|629.88|632.68|629.88|0
1653006590000|2022-05-20 00:29:50|632.58|629.78|632.68|629.88|632.68|629.88|632.58|629.78|0
1653006600000|2022-05-20 00:30:00|632.48|629.68|631.58|628.78|632.48|629.68|631.48|628.68|0
1653006610000|2022-05-20 00:30:10|631.68|628.88|631.28|628.48|631.68|628.88|631.28|628.48|0
1653006620000|2022-05-20 00:30:20|631.48|628.68|631.88|629.08|631.88|629.08|631.48|628.68|0
1653006630000|2022-05-20 00:30:30|631.68|628.88|631.68|628.88|631.88|629.08|631.68|628.88|0
1653006640000|2022-05-20 00:30:40|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1653006650000|2022-05-20 00:30:50|632.08|629.28|631.68|628.88|632.08|629.28|631.68|628.88|0
1653006660000|2022-05-20 00:31:00|631.58|628.78|631.68|628.88|631.68|628.88|631.48|628.68|0
1653006670000|2022-05-20 00:31:10|631.48|628.68|631.28|628.48|631.68|628.88|631.28|628.48|0
1653006680000|2022-05-20 00:31:20|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1653006700000|2022-05-20 00:31:40|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1653006710000|2022-05-20 00:31:50|631.08|628.28|630.88|628.08|631.08|628.28|630.88|628.08|0
1653006720000|2022-05-20 00:32:00|631.08|628.28|631.08|628.28|631.08|628.28|630.88|628.08|0
1653006730000|2022-05-20 00:32:10|630.88|628.08|631.08|628.28|631.08|628.28|630.88|628.08|0
1653006740000|2022-05-20 00:32:20|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1653006750000|2022-05-20 00:32:30|631.48|628.68|631.68|628.88|631.68|628.88|631.48|628.68|0
1653006760000|2022-05-20 00:32:40|631.58|628.78|631.38|628.58|631.58|628.78|631.38|628.58|0
1653006770000|2022-05-20 00:32:50|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1653006780000|2022-05-20 00:33:00|631.08|628.28|630.98|628.18|631.08|628.28|630.88|628.08|0
1653006790000|2022-05-20 00:33:10|631.08|628.28|631.08|628.28|631.28|628.48|630.98|628.18|0
1653006800000|2022-05-20 00:33:20|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1653006820000|2022-05-20 00:33:40|631.48|628.68|631.48|628.68|631.48|628.68|631.28|628.48|0
1653006830000|2022-05-20 00:33:50|631.28|628.48|630.88|628.08|631.28|628.48|630.88|628.08|0
1653006840000|2022-05-20 00:34:00|631.08|628.28|630.88|628.08|631.08|628.28|630.88|628.08|0
1653006850000|2022-05-20 00:34:10|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1653006860000|2022-05-20 00:34:20|630.88|628.08|631.08|628.28|631.08|628.28|630.88|628.08|0
1653006880000|2022-05-20 00:34:40|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1653006890000|2022-05-20 00:34:50|630.48|627.68|630.48|627.68|630.48|627.68|630.48|627.68|0
1653006900000|2022-05-20 00:35:00|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1653006910000|2022-05-20 00:35:10|630.48|627.68|631.28|628.48|631.28|628.48|630.48|627.68|0
1653006920000|2022-05-20 00:35:20|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1653006930000|2022-05-20 00:35:30|631.38|628.58|631.08|628.28|631.38|628.58|631.08|628.28|0
1653006940000|2022-05-20 00:35:40|631.28|628.48|631.28|628.48|631.48|628.68|631.28|628.48|0
1653006950000|2022-05-20 00:35:50|631.08|628.28|631.48|628.68|631.48|628.68|631.08|628.28|0
1653006960000|2022-05-20 00:36:00|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1653006970000|2022-05-20 00:36:10|631.38|628.58|631.28|628.48|631.38|628.58|631.28|628.48|0
1653006980000|2022-05-20 00:36:20|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1653006990000|2022-05-20 00:36:30|631.28|628.48|631.18|628.38|631.28|628.48|631.18|628.38|0
1653007000000|2022-05-20 00:36:40|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1653007020000|2022-05-20 00:37:00|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1653007030000|2022-05-20 00:37:10|631.08|628.28|630.48|627.68|631.08|628.28|630.48|627.68|0
1653007040000|2022-05-20 00:37:20|630.08|627.28|630.08|627.28|630.08|627.28|630.08|627.28|0
1653007050000|2022-05-20 00:37:30|629.88|627.08|629.68|626.88|629.88|627.08|629.68|626.88|0
1653007060000|2022-05-20 00:37:40|629.88|627.08|629.78|626.98|629.88|627.08|629.78|626.98|0
1653007070000|2022-05-20 00:37:50|629.88|627.08|629.88|627.08|629.88|627.08|629.68|626.88|0
1653007080000|2022-05-20 00:38:00|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1653007090000|2022-05-20 00:38:10|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1653007100000|2022-05-20 00:38:20|629.28|626.48|629.28|626.48|629.28|626.48|629.28|626.48|0
1653007110000|2022-05-20 00:38:30|629.08|626.28|628.68|625.88|629.08|626.28|628.68|625.88|0
1653007120000|2022-05-20 00:38:40|628.88|626.08|628.79|625.99|628.88|626.08|628.79|625.99|0
1653007130000|2022-05-20 00:38:50|628.88|626.08|628.28|625.48|628.88|626.08|628.28|625.48|0
1653007140000|2022-05-20 00:39:00|628.48|625.68|628.68|625.88|628.68|625.88|628.48|625.68|0
1653007160000|2022-05-20 00:39:20|629.08|626.28|629.28|626.48|629.28|626.48|629.08|626.28|0
1653007170000|2022-05-20 00:39:30|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1653007180000|2022-05-20 00:39:40|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1653007200000|2022-05-20 00:40:00|629.48|626.68|629.58|626.78|629.58|626.78|629.48|626.68|0
1653007210000|2022-05-20 00:40:10|629.48|626.68|629.68|626.88|629.68|626.88|629.48|626.68|0
1653007220000|2022-05-20 00:40:20|629.88|627.08|629.58|626.78|629.88|627.08|629.58|626.78|0
1653007230000|2022-05-20 00:40:30|629.68|626.88|629.48|626.68|629.68|626.88|629.48|626.68|0
1653007240000|2022-05-20 00:40:40|629.58|626.78|629.48|626.68|629.58|626.78|629.48|626.68|0
1653007250000|2022-05-20 00:40:50|629.68|626.88|629.68|626.88|629.88|627.08|629.68|626.88|0
1653007260000|2022-05-20 00:41:00|629.58|626.78|629.58|626.78|629.58|626.78|629.58|626.78|0
1653007270000|2022-05-20 00:41:10|629.68|626.88|629.48|626.68|629.68|626.88|629.48|626.68|0
1653007280000|2022-05-20 00:41:20|629.58|626.78|629.68|626.88|629.68|626.88|629.48|626.68|0
1653007290000|2022-05-20 00:41:30|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1653007300000|2022-05-20 00:41:40|629.68|626.88|629.48|626.68|629.68|626.88|629.48|626.68|0
1653007310000|2022-05-20 00:41:50|629.28|626.48|629.08|626.28|629.28|626.48|629.08|626.28|0
1653007320000|2022-05-20 00:42:00|628.88|626.08|628.68|625.88|628.88|626.08|628.68|625.88|0
1653007330000|2022-05-20 00:42:10|629.08|626.28|628.68|625.88|629.08|626.28|628.68|625.88|0
1653007340000|2022-05-20 00:42:20|628.88|626.08|628.68|625.88|628.88|626.08|628.68|625.88|0
1653007350000|2022-05-20 00:42:30|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1653007370000|2022-05-20 00:42:50|628.68|625.88|628.88|626.08|628.88|626.08|628.68|625.88|0
1653007380000|2022-05-20 00:43:00|629.08|626.28|629.28|626.48|629.28|626.48|629.08|626.28|0
1653007390000|2022-05-20 00:43:10|629.68|626.88|629.88|627.08|629.88|627.08|629.68|626.88|0
1653007410000|2022-05-20 00:43:30|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1653007420000|2022-05-20 00:43:40|629.88|627.08|629.98|627.18|629.98|627.18|629.88|627.08|0
1653007430000|2022-05-20 00:43:50|630.08|627.28|630.28|627.48|630.28|627.48|630.08|627.28|0
1653007440000|2022-05-20 00:44:00|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1653007450000|2022-05-20 00:44:10|630.28|627.48|630.48|627.68|630.48|627.68|630.28|627.48|0
1653007460000|2022-05-20 00:44:20|630.58|627.78|630.68|627.88|630.88|628.08|630.58|627.78|0
1653007480000|2022-05-20 00:44:40|630.48|627.68|630.28|627.48|630.48|627.68|630.28|627.48|0
1653007490000|2022-05-20 00:44:50|630.08|627.28|629.98|627.18|630.08|627.28|629.98|627.18|0
1653007500000|2022-05-20 00:45:00|629.68|626.88|629.88|627.08|629.88|627.08|629.68|626.88|0
1653007510000|2022-05-20 00:45:10|629.78|626.98|630.08|627.28|630.08|627.28|629.78|626.98|0
1653007520000|2022-05-20 00:45:20|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1653007540000|2022-05-20 00:45:40|629.68|626.88|629.78|626.98|629.98|627.18|629.68|626.88|0
1653007550000|2022-05-20 00:45:50|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1653007560000|2022-05-20 00:46:00|630.08|627.28|629.78|626.98|630.08|627.28|629.78|626.98|0
1653007570000|2022-05-20 00:46:10|629.68|626.88|629.28|626.48|629.68|626.88|629.28|626.48|0
1653007580000|2022-05-20 00:46:20|629.48|626.68|629.28|626.48|629.48|626.68|629.28|626.48|0
1653007590000|2022-05-20 00:46:30|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1653007600000|2022-05-20 00:46:40|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1653007610000|2022-05-20 00:46:50|629.78|626.98|629.88|627.08|629.88|627.08|629.68|626.88|0
1653007620000|2022-05-20 00:47:00|629.68|626.88|629.68|626.88|629.68|626.88|629.48|626.68|0
1653007650000|2022-05-20 00:47:30|629.48|626.68|629.88|627.08|629.88|627.08|629.48|626.68|0
1653007660000|2022-05-20 00:47:40|630.08|627.28|630.48|627.68|630.48|627.68|630.08|627.28|0
1653007670000|2022-05-20 00:47:50|630.28|627.48|630.28|627.48|630.28|627.48|630.08|627.28|0
1653007680000|2022-05-20 00:48:00|630.18|627.38|630.28|627.48|630.28|627.48|630.18|627.38|0
1653007690000|2022-05-20 00:48:10|630.08|627.28|630.28|627.48|630.28|627.48|630.08|627.28|0
1653007710000|2022-05-20 00:48:30|630.38|627.58|630.68|627.88|630.68|627.88|630.38|627.58|0
1653007720000|2022-05-20 00:48:40|630.78|627.98|630.88|628.08|630.88|628.08|630.78|627.98|0
1653007730000|2022-05-20 00:48:50|631.08|628.28|630.88|628.08|631.28|628.48|630.88|628.08|0
1653007740000|2022-05-20 00:49:00|631.08|628.28|630.88|628.08|631.08|628.28|630.88|628.08|0
1653007750000|2022-05-20 00:49:10|631.28|628.48|631.08|628.28|631.28|628.48|630.88|628.08|0
1653007760000|2022-05-20 00:49:20|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1653007770000|2022-05-20 00:49:30|630.68|627.88|630.68|627.88|630.78|627.98|630.68|627.88|0
1653007820000|2022-05-20 00:50:20|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1653007830000|2022-05-20 00:50:30|630.78|627.98|630.68|627.88|630.88|628.08|630.68|627.88|0
1653007840000|2022-05-20 00:50:40|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1653007850000|2022-05-20 00:50:50|631.08|628.28|631.48|628.68|631.48|628.68|631.08|628.28|0
1653007860000|2022-05-20 00:51:00|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653007870000|2022-05-20 00:51:10|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1653007880000|2022-05-20 00:51:20|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653007900000|2022-05-20 00:51:40|631.87|629.07|632.07|629.27|632.07|629.27|631.87|629.07|0
1653007910000|2022-05-20 00:51:50|631.87|629.07|631.98|629.18|631.98|629.18|631.87|629.07|0
1653007920000|2022-05-20 00:52:00|632.07|629.27|632.27|629.47|632.47|629.67|632.07|629.27|0
1653007930000|2022-05-20 00:52:10|632.07|629.27|631.67|628.87|632.18|629.38|631.67|628.87|0
1653007940000|2022-05-20 00:52:20|631.87|629.07|631.67|628.87|631.87|629.07|631.67|628.87|0
1653007960000|2022-05-20 00:52:40|631.47|628.67|631.58|628.78|631.58|628.78|631.47|628.67|0
1653007970000|2022-05-20 00:52:50|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653007980000|2022-05-20 00:53:00|631.87|629.07|632.07|629.27|632.07|629.27|631.87|629.07|0
1653007990000|2022-05-20 00:53:10|632.47|629.67|632.47|629.67|632.67|629.87|632.47|629.67|0
1653008000000|2022-05-20 00:53:20|632.67|629.87|633.07|630.27|633.07|630.27|632.67|629.87|0
1653008010000|2022-05-20 00:53:30|633.27|630.47|633.27|630.47|633.48|630.68|633.07|630.27|0
1653008020000|2022-05-20 00:53:40|633.18|630.38|633.27|630.47|633.27|630.47|633.18|630.38|0
1653008030000|2022-05-20 00:53:50|633.07|630.27|633.27|630.47|633.27|630.47|633.07|630.27|0
1653008040000|2022-05-20 00:54:00|633.68|630.88|633.48|630.68|633.68|630.88|633.27|630.47|0
1653008050000|2022-05-20 00:54:10|633.38|630.58|633.47|630.67|633.68|630.88|633.38|630.58|0
1653008060000|2022-05-20 00:54:20|633.88|631.08|633.88|631.08|634.08|631.28|633.88|631.08|0
1653008070000|2022-05-20 00:54:30|633.68|630.88|633.47|630.67|633.68|630.88|633.47|630.67|0
1653008090000|2022-05-20 00:54:50|633.68|630.88|633.07|630.27|633.68|630.88|633.07|630.27|0
1653008100000|2022-05-20 00:55:00|633.27|630.47|632.87|630.07|633.27|630.47|632.87|630.07|0
1653008110000|2022-05-20 00:55:10|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1653008120000|2022-05-20 00:55:20|632.87|630.07|632.67|629.87|632.87|630.07|632.67|629.87|0
1653008130000|2022-05-20 00:55:30|632.47|629.67|632.27|629.47|632.47|629.67|632.07|629.27|0
1653008140000|2022-05-20 00:55:40|632.07|629.27|632.07|629.27|632.27|629.47|632.07|629.27|0
1653008160000|2022-05-20 00:56:00|632.18|629.38|633.67|630.87|633.88|631.08|632.18|629.38|0
1653008170000|2022-05-20 00:56:10|633.88|631.08|634.48|631.68|634.48|631.68|633.88|631.08|0
1653008190000|2022-05-20 00:56:30|634.38|631.58|634.38|631.58|634.38|631.58|634.38|631.58|0
1653008200000|2022-05-20 00:56:40|634.28|631.48|633.87|631.07|634.28|631.48|633.87|631.07|0
1653008210000|2022-05-20 00:56:50|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1653008220000|2022-05-20 00:57:00|633.67|630.87|633.98|631.18|633.98|631.18|633.67|630.87|0
1653008230000|2022-05-20 00:57:10|633.87|631.07|634.28|631.48|634.28|631.48|633.87|631.07|0
1653008240000|2022-05-20 00:57:20|634.08|631.28|633.87|631.07|634.08|631.28|633.87|631.07|0
1653008250000|2022-05-20 00:57:30|633.67|630.87|633.47|630.67|633.67|630.87|633.47|630.67|0
1653008260000|2022-05-20 00:57:40|633.67|630.87|633.47|630.67|633.67|630.87|633.47|630.67|0
1653008270000|2022-05-20 00:57:50|633.27|630.47|633.47|630.67|633.47|630.67|633.27|630.47|0
1653008280000|2022-05-20 00:58:00|633.58|630.78|633.27|630.47|633.67|630.87|633.27|630.47|0
1653008290000|2022-05-20 00:58:10|633.07|630.27|633.27|630.47|633.27|630.47|633.07|630.27|0
1653008300000|2022-05-20 00:58:20|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1653008310000|2022-05-20 00:58:30|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1653008320000|2022-05-20 00:58:40|633.38|630.58|633.47|630.67|633.47|630.67|633.38|630.58|0
1653008330000|2022-05-20 00:58:50|633.38|630.58|633.47|630.67|633.47|630.67|633.38|630.58|0
1653008340000|2022-05-20 00:59:00|633.67|630.87|633.47|630.67|633.67|630.87|633.47|630.67|0
1653008360000|2022-05-20 00:59:20|633.67|630.87|633.47|630.67|633.67|630.87|633.47|630.67|0
1653008370000|2022-05-20 00:59:30|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1653008380000|2022-05-20 00:59:40|633.47|630.67|633.58|630.78|633.58|630.78|633.47|630.67|0
1653008390000|2022-05-20 00:59:50|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1653008400000|2022-05-20 01:00:00|633.58|630.78|633.58|630.78|633.58|630.78|633.47|630.67|0
1653008410000|2022-05-20 01:00:10|633.47|630.67|633.87|631.07|633.87|631.07|633.47|630.67|0
1653008420000|2022-05-20 01:00:20|634.07|631.27|633.87|631.07|634.07|631.27|633.87|631.07|0
1653008430000|2022-05-20 01:00:30|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1653008440000|2022-05-20 01:00:40|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1653008450000|2022-05-20 01:00:50|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1653008460000|2022-05-20 01:01:00|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1653008470000|2022-05-20 01:01:10|633.78|630.98|633.87|631.07|633.87|631.07|633.78|630.98|0
1653008490000|2022-05-20 01:01:30|634.07|631.27|633.87|631.07|634.27|631.47|633.87|631.07|0
1653008500000|2022-05-20 01:01:40|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1653008510000|2022-05-20 01:01:50|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1653008520000|2022-05-20 01:02:00|633.98|631.18|633.67|630.87|633.98|631.18|633.67|630.87|0
1653008530000|2022-05-20 01:02:10|633.27|630.47|633.47|630.67|633.47|630.67|633.27|630.47|0
1653008540000|2022-05-20 01:02:20|633.27|630.47|632.87|630.07|633.27|630.47|632.87|630.07|0
1653008550000|2022-05-20 01:02:30|633.27|630.47|633.07|630.27|633.27|630.47|633.07|630.27|0
1653008560000|2022-05-20 01:02:40|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1653008570000|2022-05-20 01:02:50|633.07|630.27|633.27|630.47|633.27|630.47|632.98|630.18|0
1653008580000|2022-05-20 01:03:00|633.47|630.67|633.38|630.58|633.47|630.67|633.38|630.58|0
1653008590000|2022-05-20 01:03:10|633.47|630.67|633.87|631.07|633.87|631.07|633.47|630.67|0
1653008600000|2022-05-20 01:03:20|633.98|631.18|633.87|631.07|634.07|631.27|633.87|631.07|0
1653008610000|2022-05-20 01:03:30|633.67|630.87|633.87|631.07|633.87|631.07|633.67|630.87|0
1653008620000|2022-05-20 01:03:40|633.98|631.18|633.87|631.07|633.98|631.18|633.87|631.07|0
1653008630000|2022-05-20 01:03:50|633.67|630.87|633.67|630.87|633.78|630.98|633.67|630.87|0
1653008640000|2022-05-20 01:04:00|633.78|630.98|633.67|630.87|633.78|630.98|633.67|630.87|0
1653008650000|2022-05-20 01:04:10|633.78|630.98|633.78|630.98|633.78|630.98|633.67|630.87|0
1653008660000|2022-05-20 01:04:20|633.67|630.87|633.67|630.87|633.67|630.87|633.67|630.87|0
1653008670000|2022-05-20 01:04:30|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1653008680000|2022-05-20 01:04:40|633.47|630.67|633.47|630.67|633.67|630.87|633.47|630.67|0
1653008690000|2022-05-20 01:04:50|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1653008700000|2022-05-20 01:05:00|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1653008710000|2022-05-20 01:05:10|633.18|630.38|633.27|630.47|633.27|630.47|633.18|630.38|0
1653008720000|2022-05-20 01:05:20|633.47|630.67|633.27|630.47|633.47|630.67|633.27|630.47|0
1653008730000|2022-05-20 01:05:30|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1653008750000|2022-05-20 01:05:50|632.87|630.07|633.07|630.27|633.07|630.27|632.87|630.07|0
1653008760000|2022-05-20 01:06:00|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1653008780000|2022-05-20 01:06:20|632.98|630.18|632.98|630.18|632.98|630.18|632.98|630.18|0
1653008790000|2022-05-20 01:06:30|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1653008810000|2022-05-20 01:06:50|632.67|629.87|632.67|629.87|632.67|629.87|632.67|629.87|0
1653008820000|2022-05-20 01:07:00|632.47|629.67|632.67|629.87|632.67|629.87|632.47|629.67|0
1653008830000|2022-05-20 01:07:10|632.87|630.07|632.87|630.07|632.98|630.18|632.87|630.07|0
1653008840000|2022-05-20 01:07:20|632.77|629.97|632.77|629.97|632.87|630.07|632.77|629.97|0
1653008850000|2022-05-20 01:07:30|632.87|630.07|633.07|630.27|633.07|630.27|632.87|630.07|0
1653008860000|2022-05-20 01:07:40|632.87|630.07|632.97|630.17|632.97|630.17|632.87|630.07|0
1653008870000|2022-05-20 01:07:50|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1653008880000|2022-05-20 01:08:00|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1653008890000|2022-05-20 01:08:10|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1653008900000|2022-05-20 01:08:20|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1653008910000|2022-05-20 01:08:30|632.87|630.07|633.07|630.27|633.07|630.27|632.87|630.07|0
1653008920000|2022-05-20 01:08:40|632.47|629.67|632.17|629.37|632.47|629.67|632.17|629.37|0
1653008930000|2022-05-20 01:08:50|632.07|629.27|632.27|629.47|632.27|629.47|632.07|629.27|0
1653008940000|2022-05-20 01:09:00|632.37|629.57|632.47|629.67|632.47|629.67|632.37|629.57|0
1653008950000|2022-05-20 01:09:10|632.27|629.47|632.17|629.37|632.27|629.47|632.17|629.37|0
1653008960000|2022-05-20 01:09:20|632.37|629.57|632.27|629.47|632.47|629.67|632.27|629.47|0
1653008970000|2022-05-20 01:09:30|632.07|629.27|632.07|629.27|632.27|629.47|632.07|629.27|0
1653008980000|2022-05-20 01:09:40|631.97|629.17|631.87|629.07|631.97|629.17|631.87|629.07|0
1653009000000|2022-05-20 01:10:00|632.07|629.27|632.07|629.27|632.07|629.27|632.07|629.27|0
1653009010000|2022-05-20 01:10:10|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1653009020000|2022-05-20 01:10:20|631.67|628.87|631.77|628.97|631.77|628.97|631.67|628.87|0
1653009030000|2022-05-20 01:10:30|631.87|629.07|631.57|628.77|631.87|629.07|631.47|628.67|0
1653009040000|2022-05-20 01:10:40|631.67|628.87|631.47|628.67|631.67|628.87|631.47|628.67|0
1653009050000|2022-05-20 01:10:50|631.27|628.47|631.27|628.47|631.27|628.47|631.27|628.47|0
1653009060000|2022-05-20 01:11:00|631.07|628.27|630.77|627.97|631.07|628.27|630.77|627.97|0
1653009070000|2022-05-20 01:11:10|630.87|628.07|630.67|627.87|630.87|628.07|630.67|627.87|0
1653009080000|2022-05-20 01:11:20|630.77|627.97|630.77|627.97|630.77|627.97|630.77|627.97|0
1653009090000|2022-05-20 01:11:30|630.87|628.07|630.67|627.87|630.87|628.07|630.67|627.87|0
1653009100000|2022-05-20 01:11:40|630.87|628.07|630.87|628.07|630.87|628.07|630.87|628.07|0
1653009130000|2022-05-20 01:12:10|630.77|627.97|631.07|628.27|631.07|628.27|630.77|627.97|0
1653009140000|2022-05-20 01:12:20|630.87|628.07|630.87|628.07|631.07|628.27|630.87|628.07|0
1653009150000|2022-05-20 01:12:30|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1653009160000|2022-05-20 01:12:40|630.87|628.07|630.87|628.07|630.87|628.07|630.87|628.07|0
1653009170000|2022-05-20 01:12:50|630.67|627.87|630.87|628.07|630.87|628.07|630.67|627.87|0
1653009180000|2022-05-20 01:13:00|631.07|628.27|631.47|628.67|631.47|628.67|631.07|628.27|0
1653009200000|2022-05-20 01:13:20|631.67|628.87|631.67|628.87|631.87|629.07|631.57|628.77|0
1653009220000|2022-05-20 01:13:40|631.47|628.67|631.27|628.47|631.47|628.67|631.27|628.47|0
1653009230000|2022-05-20 01:13:50|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1653009240000|2022-05-20 01:14:00|631.67|628.87|631.67|628.87|631.67|628.87|631.57|628.77|0
1653009250000|2022-05-20 01:14:10|631.47|628.67|631.47|628.67|631.47|628.67|631.47|628.67|0
1653009260000|2022-05-20 01:14:20|631.27|628.47|631.27|628.47|631.37|628.57|631.27|628.47|0
1653009270000|2022-05-20 01:14:30|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1653009280000|2022-05-20 01:14:40|631.27|628.47|631.47|628.67|631.47|628.67|631.27|628.47|0
1653009290000|2022-05-20 01:14:50|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653009300000|2022-05-20 01:15:00|631.47|628.67|631.47|628.67|631.47|628.67|631.47|628.67|0
1653009310000|2022-05-20 01:15:10|631.07|628.27|631.07|628.27|631.07|628.27|630.87|628.07|0
1653009320000|2022-05-20 01:15:20|630.87|628.07|630.67|627.87|630.87|628.07|630.67|627.87|0
1653009330000|2022-05-20 01:15:30|630.87|628.07|631.07|628.27|631.07|628.27|630.87|628.07|0
1653009340000|2022-05-20 01:15:40|630.87|628.07|631.27|628.47|631.27|628.47|630.87|628.07|0
1653009350000|2022-05-20 01:15:50|631.07|628.27|631.47|628.67|631.47|628.67|631.07|628.27|0
1653009360000|2022-05-20 01:16:00|631.37|628.57|631.47|628.67|631.47|628.67|631.27|628.47|0
1653009370000|2022-05-20 01:16:10|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653009380000|2022-05-20 01:16:20|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1653009390000|2022-05-20 01:16:30|631.67|628.87|631.87|629.07|631.87|629.07|631.67|628.87|0
1653009400000|2022-05-20 01:16:40|631.67|628.87|631.77|628.97|631.77|628.97|631.67|628.87|0
1653009410000|2022-05-20 01:16:50|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1653009420000|2022-05-20 01:17:00|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653009430000|2022-05-20 01:17:10|631.57|628.77|631.67|628.87|631.67|628.87|631.57|628.77|0
1653009440000|2022-05-20 01:17:20|631.27|628.47|631.47|628.67|631.47|628.67|631.27|628.47|0
1653009450000|2022-05-20 01:17:30|631.67|628.87|631.37|628.57|631.67|628.87|631.37|628.57|0
1653009460000|2022-05-20 01:17:40|631.47|628.67|631.67|628.87|631.67|628.87|631.47|628.67|0
1653009470000|2022-05-20 01:17:50|631.87|629.07|631.77|628.97|631.87|629.07|631.77|628.97|0
1653009480000|2022-05-20 01:18:00|631.47|628.67|631.67|628.87|631.67|628.87|631.47|628.67|0
1653009490000|2022-05-20 01:18:10|631.47|628.67|631.47|628.67|631.57|628.77|631.47|628.67|0
1653009500000|2022-05-20 01:18:20|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1653009510000|2022-05-20 01:18:30|631.47|628.67|631.47|628.67|631.47|628.67|631.37|628.57|0
1653009520000|2022-05-20 01:18:40|631.57|628.77|631.27|628.47|631.57|628.77|631.27|628.47|0
1653009530000|2022-05-20 01:18:50|631.07|628.27|631.07|628.27|631.27|628.47|631.07|628.27|0
1653009540000|2022-05-20 01:19:00|630.87|628.07|630.47|627.67|630.87|628.07|630.47|627.67|0
1653009550000|2022-05-20 01:19:10|630.27|627.47|630.07|627.27|630.27|627.47|630.07|627.27|0
1653009560000|2022-05-20 01:19:20|628.07|625.27|627.87|625.07|628.07|625.27|627.78|624.98|0
1653009570000|2022-05-20 01:19:30|627.67|624.87|628.27|625.47|628.27|625.47|627.67|624.87|0
1653009580000|2022-05-20 01:19:40|628.07|625.27|628.27|625.47|628.27|625.47|627.98|625.18|0
1653009590000|2022-05-20 01:19:50|628.47|625.67|628.07|625.27|628.47|625.67|628.07|625.27|0
1653009600000|2022-05-20 01:20:00|627.87|625.07|628.27|625.47|628.27|625.47|627.87|625.07|0
1653009610000|2022-05-20 01:20:10|628.18|625.38|628.27|625.47|628.27|625.47|628.18|625.38|0
1653009620000|2022-05-20 01:20:20|628.18|625.38|628.07|625.27|628.18|625.38|628.07|625.27|0
1653009630000|2022-05-20 01:20:30|627.87|625.07|628.18|625.38|628.18|625.38|627.87|625.07|0
1653009640000|2022-05-20 01:20:40|628.27|625.47|627.87|625.07|628.27|625.47|627.87|625.07|0
1653009650000|2022-05-20 01:20:50|627.98|625.18|627.87|625.07|628.07|625.27|627.87|625.07|0
1653009660000|2022-05-20 01:21:00|627.98|625.18|627.98|625.18|628.07|625.27|627.98|625.18|0
1653009670000|2022-05-20 01:21:10|627.87|625.07|628.07|625.27|628.07|625.27|627.87|625.07|0
1653009680000|2022-05-20 01:21:20|627.98|625.18|628.27|625.47|628.27|625.47|627.87|625.07|0
1653009690000|2022-05-20 01:21:30|628.47|625.67|628.77|625.97|629.27|626.47|628.47|625.67|0
1653009700000|2022-05-20 01:21:40|628.27|625.47|628.67|625.87|628.67|625.87|628.27|625.47|0
1653009710000|2022-05-20 01:21:50|628.77|625.97|628.47|625.67|628.77|625.97|628.47|625.67|0
1653009720000|2022-05-20 01:22:00|628.27|625.47|628.47|625.67|628.47|625.67|628.07|625.27|0
1653009730000|2022-05-20 01:22:10|628.38|625.58|627.78|624.98|628.38|625.58|627.67|624.87|0
1653009740000|2022-05-20 01:22:20|627.87|625.07|628.07|625.27|628.07|625.27|627.87|625.07|0
1653009750000|2022-05-20 01:22:30|627.87|625.07|627.47|624.67|627.87|625.07|627.47|624.67|0
1653009760000|2022-05-20 01:22:40|627.67|624.87|627.58|624.78|627.67|624.87|627.58|624.78|0
1653009770000|2022-05-20 01:22:50|627.78|624.98|627.18|624.38|627.78|624.98|627.18|624.38|0
1653009780000|2022-05-20 01:23:00|627.08|624.28|627.07|624.27|627.08|624.28|627.07|624.27|0
1653009790000|2022-05-20 01:23:10|627.18|624.38|627.47|624.67|627.47|624.67|627.18|624.38|0
1653009800000|2022-05-20 01:23:20|627.67|624.87|627.78|624.98|627.87|625.07|627.67|624.87|0
1653009810000|2022-05-20 01:23:30|627.87|625.07|627.67|624.87|627.87|625.07|627.67|624.87|0
1653009820000|2022-05-20 01:23:40|627.47|624.67|627.47|624.67|627.47|624.67|627.27|624.47|0
1653009830000|2022-05-20 01:23:50|627.27|624.47|627.47|624.67|627.58|624.78|627.27|624.47|0
1653009840000|2022-05-20 01:24:00|627.67|624.87|627.18|624.38|627.67|624.87|627.18|624.38|0
1653009850000|2022-05-20 01:24:10|627.07|624.27|627.38|624.58|627.38|624.58|627.07|624.27|0
1653009860000|2022-05-20 01:24:20|627.67|624.87|627.47|624.67|627.67|624.87|627.38|624.58|0
1653009870000|2022-05-20 01:24:30|627.67|624.87|627.47|624.67|627.67|624.87|627.47|624.67|0
1653009880000|2022-05-20 01:24:40|627.67|624.87|627.47|624.67|627.67|624.87|627.27|624.47|0
1653009890000|2022-05-20 01:24:50|627.38|624.58|627.27|624.47|627.38|624.58|627.27|624.47|0
1653009900000|2022-05-20 01:25:00|626.88|624.08|626.68|623.88|626.88|624.08|626.68|623.88|0
1653009910000|2022-05-20 01:25:10|626.08|623.28|625.68|622.88|626.08|623.28|625.68|622.88|0
1653009920000|2022-05-20 01:25:20|626.08|623.28|625.88|623.08|626.08|623.28|625.88|623.08|0
1653009930000|2022-05-20 01:25:30|625.68|622.88|625.48|622.68|625.68|622.88|625.48|622.68|0
1653009940000|2022-05-20 01:25:40|625.88|623.08|625.88|623.08|625.88|623.08|625.68|622.88|0
1653009950000|2022-05-20 01:25:50|625.98|623.18|626.38|623.58|626.38|623.58|625.98|623.18|0
1653009960000|2022-05-20 01:26:00|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1653009970000|2022-05-20 01:26:10|626.58|623.78|626.48|623.68|626.58|623.78|626.48|623.68|0
1653009990000|2022-05-20 01:26:30|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1653010000000|2022-05-20 01:26:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1653010010000|2022-05-20 01:26:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1653010020000|2022-05-20 01:27:00|625.98|623.18|625.88|623.08|625.98|623.18|625.88|623.08|0
1653010030000|2022-05-20 01:27:10|625.98|623.18|625.88|623.08|626.08|623.28|625.88|623.08|0
1653010040000|2022-05-20 01:27:20|625.48|622.68|625.68|622.88|625.68|622.88|625.48|622.68|0
1653010050000|2022-05-20 01:27:30|625.48|622.68|625.08|622.28|625.48|622.68|625.08|622.28|0
1653010060000|2022-05-20 01:27:40|624.99|622.19|625.08|622.28|625.08|622.28|624.88|622.08|0
1653010070000|2022-05-20 01:27:50|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1653010080000|2022-05-20 01:28:00|625.08|622.28|624.49|621.69|625.08|622.28|624.49|621.69|0
1653010090000|2022-05-20 01:28:10|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1653010110000|2022-05-20 01:28:30|624.88|622.08|624.49|621.69|624.88|622.08|624.49|621.69|0
1653010120000|2022-05-20 01:28:40|624.29|621.49|624.29|621.49|624.29|621.49|624.29|621.49|0
1653010130000|2022-05-20 01:28:50|624.49|621.69|624.29|621.49|624.49|621.69|624.29|621.49|0
1653010140000|2022-05-20 01:29:00|624.49|621.69|624.29|621.49|624.49|621.69|624.29|621.49|0
1653010150000|2022-05-20 01:29:10|624.19|621.39|624.19|621.39|624.19|621.39|624.19|621.39|0
1653010160000|2022-05-20 01:29:20|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1653010170000|2022-05-20 01:29:30|623.89|621.09|624.09|621.29|624.09|621.29|623.89|621.09|0
1653010180000|2022-05-20 01:29:40|624.29|621.49|624.29|621.49|624.29|621.49|624.29|621.49|0
1653010190000|2022-05-20 01:29:50|624.49|621.69|624.29|621.49|624.49|621.69|624.29|621.49|0
1653010210000|2022-05-20 01:30:10|624.49|621.69|624.88|622.08|624.88|622.08|624.49|621.69|0
1653010220000|2022-05-20 01:30:20|624.68|621.88|624.68|621.88|624.68|621.88|624.48|621.68|0
1653010230000|2022-05-20 01:30:30|624.59|621.79|624.68|621.88|624.68|621.88|624.48|621.68|0
1653010250000|2022-05-20 01:30:50|624.48|621.68|624.59|621.79|624.59|621.79|624.48|621.68|0
1653010260000|2022-05-20 01:31:00|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1653010270000|2022-05-20 01:31:10|624.39|621.59|624.48|621.68|624.48|621.68|624.39|621.59|0
1653010280000|2022-05-20 01:31:20|624.29|621.49|623.89|621.09|624.29|621.49|623.89|621.09|0
1653010290000|2022-05-20 01:31:30|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1653010300000|2022-05-20 01:31:40|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1653010310000|2022-05-20 01:31:50|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1653010320000|2022-05-20 01:32:00|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1653010330000|2022-05-20 01:32:10|623.49|620.69|623.49|620.69|623.49|620.69|623.29|620.49|0
1653010340000|2022-05-20 01:32:20|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1653010350000|2022-05-20 01:32:30|623.29|620.49|623.49|620.69|623.49|620.69|623.29|620.49|0
1653010360000|2022-05-20 01:32:40|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1653010370000|2022-05-20 01:32:50|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1653010380000|2022-05-20 01:33:00|623.09|620.29|623.29|620.49|623.29|620.49|623.09|620.29|0
1653010390000|2022-05-20 01:33:10|623.09|620.29|623.29|620.49|623.29|620.49|623.09|620.29|0
1653010400000|2022-05-20 01:33:20|623.09|620.29|622.89|620.09|623.09|620.29|622.89|620.09|0
1653010410000|2022-05-20 01:33:30|623.09|620.29|623.29|620.49|623.49|620.69|623.09|620.29|0
1653010420000|2022-05-20 01:33:40|623.49|620.69|623.89|621.09|623.89|621.09|623.49|620.69|0
1653010430000|2022-05-20 01:33:50|623.69|620.89|623.69|620.89|623.69|620.89|623.59|620.79|0
1653010440000|2022-05-20 01:34:00|623.39|620.59|623.09|620.29|623.39|620.59|623.09|620.29|0
1653010450000|2022-05-20 01:34:10|623|620.2|622.7|619.9|623|620.2|622.7|619.9|0
1653010460000|2022-05-20 01:34:20|622.5|619.7|621.31|618.51|622.5|619.7|621.31|618.51|0
1653010470000|2022-05-20 01:34:30|621.11|618.31|621.31|618.51|621.31|618.51|621.11|618.31|0
1653010480000|2022-05-20 01:34:40|621.5|618.7|621.5|618.7|621.5|618.7|621.11|618.31|0
1653010490000|2022-05-20 01:34:50|621.7|618.9|621.9|619.1|621.9|619.1|621.7|618.9|0
1653010500000|2022-05-20 01:35:00|621.7|618.9|621.9|619.1|621.9|619.1|621.7|618.9|0
1653010510000|2022-05-20 01:35:10|621.5|618.7|621.7|618.9|621.7|618.9|621.5|618.7|0
1653010520000|2022-05-20 01:35:20|621.9|619.1|622.5|619.7|622.5|619.7|621.9|619.1|0
1653010530000|2022-05-20 01:35:30|622.3|619.5|622.69|619.89|622.69|619.89|622.3|619.5|0
1653010540000|2022-05-20 01:35:40|622.89|620.09|623.29|620.49|623.29|620.49|622.89|620.09|0
1653010550000|2022-05-20 01:35:50|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1653010560000|2022-05-20 01:36:00|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1653010570000|2022-05-20 01:36:10|623.49|620.69|623.69|620.89|623.69|620.89|623.49|620.69|0
1653010580000|2022-05-20 01:36:20|623.79|620.99|624.09|621.29|624.09|621.29|623.79|620.99|0
1653010600000|2022-05-20 01:36:40|623.69|620.89|623.59|620.79|623.69|620.89|623.49|620.69|0
1653010610000|2022-05-20 01:36:50|623.79|620.99|623.89|621.09|623.89|621.09|623.69|620.89|0
1653010620000|2022-05-20 01:37:00|624.39|621.59|624.88|622.08|625.08|622.28|624.39|621.59|0
1653010630000|2022-05-20 01:37:10|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1653010640000|2022-05-20 01:37:20|625.08|622.28|625.08|622.28|625.28|622.48|625.08|622.28|0
1653010650000|2022-05-20 01:37:30|624.88|622.08|624.98|622.18|625.08|622.28|624.88|622.08|0
1653010660000|2022-05-20 01:37:40|624.88|622.08|624.68|621.88|624.88|622.08|624.48|621.68|0
1653010670000|2022-05-20 01:37:50|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1653010680000|2022-05-20 01:38:00|624.39|621.59|624.09|621.29|624.39|621.59|624.09|621.29|0
1653010690000|2022-05-20 01:38:10|624.28|621.48|623.69|620.89|624.28|621.48|623.69|620.89|0
1653010700000|2022-05-20 01:38:20|623.49|620.69|623.89|621.09|623.89|621.09|623.49|620.69|0
1653010710000|2022-05-20 01:38:30|623.69|620.89|623.49|620.69|623.69|620.89|623.49|620.69|0
1653010720000|2022-05-20 01:38:40|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1653010730000|2022-05-20 01:38:50|623.49|620.69|623.49|620.69|623.69|620.89|623.49|620.69|0
1653010740000|2022-05-20 01:39:00|623.69|620.89|622.89|620.09|623.69|620.89|622.89|620.09|0
1653010750000|2022-05-20 01:39:10|622.69|619.89|622.89|620.09|623|620.2|622.69|619.89|0
1653010760000|2022-05-20 01:39:20|623.09|620.29|623.29|620.49|623.29|620.49|623.09|620.29|0
1653010770000|2022-05-20 01:39:30|622.89|620.09|623.29|620.49|623.29|620.49|622.89|620.09|0
1653010790000|2022-05-20 01:39:50|622.89|620.09|622.69|619.89|622.89|620.09|622.69|619.89|0
1653010800000|2022-05-20 01:40:00|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1653010810000|2022-05-20 01:40:10|622|619.2|621.9|619.1|622.1|619.3|621.9|619.1|0
1653010820000|2022-05-20 01:40:20|621.7|618.9|621.9|619.1|622|619.2|621.7|618.9|0
1653010830000|2022-05-20 01:40:30|621.8|619|621.5|618.7|621.8|619|621.5|618.7|0
1653010840000|2022-05-20 01:40:40|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1653010850000|2022-05-20 01:40:50|621.9|619.1|622.3|619.5|622.3|619.5|621.9|619.1|0
1653010860000|2022-05-20 01:41:00|622.49|619.69|621.9|619.1|622.49|619.69|621.9|619.1|0
1653010870000|2022-05-20 01:41:10|621.8|619|621.9|619.1|621.9|619.1|621.7|618.9|0
1653010880000|2022-05-20 01:41:20|621.7|618.9|622.1|619.3|622.1|619.3|621.7|618.9|0
1653010890000|2022-05-20 01:41:30|621.9|619.1|621.7|618.9|621.9|619.1|621.7|618.9|0
1653010900000|2022-05-20 01:41:40|621.3|618.5|621.41|618.61|621.41|618.61|621.3|618.5|0
1653010910000|2022-05-20 01:41:50|621.3|618.5|621.5|618.7|621.5|618.7|621.3|618.5|0
1653010920000|2022-05-20 01:42:00|621.3|618.5|621.5|618.7|621.5|618.7|621.3|618.5|0
1653010940000|2022-05-20 01:42:20|621.7|618.9|621.5|618.7|621.7|618.9|621.5|618.7|0
1653010950000|2022-05-20 01:42:30|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1653010960000|2022-05-20 01:42:40|621.9|619.1|622.1|619.3|622.1|619.3|621.9|619.1|0
1653010970000|2022-05-20 01:42:50|622.3|619.5|622.2|619.4|622.3|619.5|622.2|619.4|0
1653010980000|2022-05-20 01:43:00|622.69|619.89|622.6|619.8|622.69|619.89|622.6|619.8|0
1653010990000|2022-05-20 01:43:10|622.69|619.89|622.49|619.69|622.69|619.89|622.49|619.69|0
1653011000000|2022-05-20 01:43:20|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1653011010000|2022-05-20 01:43:30|622.89|620.09|622.99|620.19|622.99|620.19|622.89|620.09|0
1653011020000|2022-05-20 01:43:40|623.09|620.29|622.89|620.09|623.09|620.29|622.89|620.09|0
1653011030000|2022-05-20 01:43:50|622.8|620|622.69|619.89|622.89|620.09|622.69|619.89|0
1653011040000|2022-05-20 01:44:00|622.89|620.09|622.99|620.19|622.99|620.19|622.89|620.09|0
1653011050000|2022-05-20 01:44:10|623.09|620.29|622.99|620.19|623.09|620.29|622.99|620.19|0
1653011060000|2022-05-20 01:44:20|622.89|620.09|623.09|620.29|623.09|620.29|622.89|620.09|0
1653011070000|2022-05-20 01:44:30|622.89|620.09|622.89|620.09|622.89|620.09|622.8|620|0
1653011080000|2022-05-20 01:44:40|622.8|620|622.69|619.89|622.8|620|622.69|619.89|0
1653011090000|2022-05-20 01:44:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1653011100000|2022-05-20 01:45:00|622.6|619.8|622.3|619.5|622.6|619.8|622.3|619.5|0
1653011110000|2022-05-20 01:45:10|622.49|619.69|622.4|619.6|622.49|619.69|622.3|619.5|0
1653011120000|2022-05-20 01:45:20|622.6|619.8|622.49|619.69|622.6|619.8|622.49|619.69|0
1653011130000|2022-05-20 01:45:30|622.29|619.49|622.49|619.69|622.49|619.69|622.29|619.49|0
1653011140000|2022-05-20 01:45:40|622.6|619.8|622.89|620.09|622.89|620.09|622.6|619.8|0
1653011150000|2022-05-20 01:45:50|623.09|620.29|623.49|620.69|623.49|620.69|623.09|620.29|0
1653011160000|2022-05-20 01:46:00|623.69|620.89|623.49|620.69|623.69|620.89|623.49|620.69|0
1653011170000|2022-05-20 01:46:10|623.29|620.49|623.39|620.59|623.39|620.59|623.09|620.29|0
1653011180000|2022-05-20 01:46:20|623.49|620.69|623.49|620.69|623.49|620.69|623.29|620.49|0
1653011220000|2022-05-20 01:47:00|622.89|620.09|622.99|620.19|623.09|620.29|622.89|620.09|0
1653011230000|2022-05-20 01:47:10|622.89|620.09|622.89|620.09|623.09|620.29|622.89|620.09|0
1653011240000|2022-05-20 01:47:20|623.09|620.29|622.89|620.09|623.09|620.29|622.89|620.09|0
1653011250000|2022-05-20 01:47:30|623.29|620.49|623.49|620.69|623.49|620.69|623.19|620.39|0
1653011260000|2022-05-20 01:47:40|623.68|620.88|623.68|620.88|623.68|620.88|623.49|620.69|0
1653011270000|2022-05-20 01:47:50|623.88|621.08|623.68|620.88|623.88|621.08|623.68|620.88|0
1653011280000|2022-05-20 01:48:00|623.88|621.08|623.99|621.19|624.28|621.48|623.88|621.08|0
1653011290000|2022-05-20 01:48:10|623.88|621.08|624.08|621.28|624.08|621.28|623.88|621.08|0
1653011300000|2022-05-20 01:48:20|623.88|621.08|623.88|621.08|624.08|621.28|623.88|621.08|0
1653011320000|2022-05-20 01:48:40|623.68|620.88|623.88|621.08|623.88|621.08|623.68|620.88|0
1653011330000|2022-05-20 01:48:50|623.99|621.19|623.88|621.08|623.99|621.19|623.88|621.08|0
1653011340000|2022-05-20 01:49:00|624.08|621.28|624.48|621.68|624.48|621.68|624.08|621.28|0
1653011350000|2022-05-20 01:49:10|624.19|621.39|624.19|621.39|624.19|621.39|624.19|621.39|0
1653011360000|2022-05-20 01:49:20|624.08|621.28|624.08|621.28|624.28|621.48|624.08|621.28|0
1653011370000|2022-05-20 01:49:30|624.38|621.58|624.08|621.28|624.48|621.68|624.08|621.28|0
1653011390000|2022-05-20 01:49:50|624.28|621.48|624.28|621.48|624.28|621.48|624.08|621.28|0
1653011400000|2022-05-20 01:50:00|624.08|621.28|624.08|621.28|624.28|621.48|624.08|621.28|0
1653011410000|2022-05-20 01:50:10|624.28|621.48|624.19|621.39|624.28|621.48|624.08|621.28|0
1653011420000|2022-05-20 01:50:20|624.28|621.48|624.28|621.48|624.28|621.48|624.08|621.28|0
1653011430000|2022-05-20 01:50:30|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1653011440000|2022-05-20 01:50:40|624.68|621.88|624.48|621.68|624.68|621.88|624.48|621.68|0
1653011450000|2022-05-20 01:50:50|624.08|621.28|624.28|621.48|624.28|621.48|624.08|621.28|0
1653011460000|2022-05-20 01:51:00|623.99|621.19|623.88|621.08|623.99|621.19|623.88|621.08|0
1653011470000|2022-05-20 01:51:10|623.29|620.49|623.09|620.29|623.29|620.49|622.69|619.89|0
1653011480000|2022-05-20 01:51:20|622.89|620.09|622.89|620.09|622.89|620.09|622.69|619.89|0
1653011490000|2022-05-20 01:51:30|622.79|619.99|622.69|619.89|622.79|619.99|622.69|619.89|0
1653011500000|2022-05-20 01:51:40|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1653011510000|2022-05-20 01:51:50|623.19|620.39|623.09|620.29|623.19|620.39|623.09|620.29|0
1653011520000|2022-05-20 01:52:00|623.49|620.69|623.09|620.29|623.49|620.69|623.09|620.29|0
1653011530000|2022-05-20 01:52:10|623.19|620.39|623.29|620.49|623.29|620.49|623.19|620.39|0
1653011540000|2022-05-20 01:52:20|623.19|620.39|623.48|620.68|623.48|620.68|623.09|620.29|0
1653011550000|2022-05-20 01:52:30|623.68|620.88|623.68|620.88|623.68|620.88|623.68|620.88|0
1653011560000|2022-05-20 01:52:40|623.48|620.68|623.79|620.99|623.88|621.08|623.48|620.68|0
1653011570000|2022-05-20 01:52:50|624.08|621.28|624.08|621.28|624.08|621.28|623.88|621.08|0
1653011580000|2022-05-20 01:53:00|623.79|620.99|623.48|620.68|623.79|620.99|623.48|620.68|0
1653011590000|2022-05-20 01:53:10|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1653011600000|2022-05-20 01:53:20|623.48|620.68|623.29|620.49|623.48|620.68|623.29|620.49|0
1653011610000|2022-05-20 01:53:30|623.48|620.68|623.68|620.88|623.68|620.88|623.48|620.68|0
1653011630000|2022-05-20 01:53:50|623.48|620.68|623.48|620.68|623.68|620.88|623.48|620.68|0
1653011640000|2022-05-20 01:54:00|623.88|621.08|623.88|621.08|623.88|621.08|623.88|621.08|0
1653011650000|2022-05-20 01:54:10|624.08|621.28|624.08|621.28|624.18|621.38|624.08|621.28|0
1653011670000|2022-05-20 01:54:30|624.28|621.48|623.68|620.88|624.28|621.48|623.68|620.88|0
1653011680000|2022-05-20 01:54:40|623.88|621.08|623.68|620.88|623.88|621.08|623.68|620.88|0
1653011690000|2022-05-20 01:54:50|623.48|620.68|622.89|620.09|623.48|620.68|622.89|620.09|0
1653011700000|2022-05-20 01:55:00|622.69|619.89|622.49|619.69|622.69|619.89|622.4|619.6|0
1653011710000|2022-05-20 01:55:10|622.59|619.79|622.49|619.69|622.89|620.09|622.49|619.69|0
1653011720000|2022-05-20 01:55:20|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1653011730000|2022-05-20 01:55:30|622.49|619.69|622.89|620.09|622.89|620.09|622.49|619.69|0
1653011740000|2022-05-20 01:55:40|622.49|619.69|622.69|619.89|622.69|619.89|622.49|619.69|0
1653011750000|2022-05-20 01:55:50|622.59|619.79|622.09|619.29|622.59|619.79|622.09|619.29|0
1653011760000|2022-05-20 01:56:00|621.9|619.1|622.09|619.29|622.09|619.29|621.9|619.1|0
1653011770000|2022-05-20 01:56:10|622.29|619.49|622.49|619.69|622.49|619.69|622.29|619.49|0
1653011780000|2022-05-20 01:56:20|622.69|619.89|622.99|620.19|622.99|620.19|622.69|619.89|0
1653011790000|2022-05-20 01:56:30|622.89|620.09|623.09|620.29|623.09|620.29|622.89|620.09|0
1653011800000|2022-05-20 01:56:40|622.89|620.09|623.09|620.29|623.09|620.29|622.89|620.09|0
1653011810000|2022-05-20 01:56:50|623.29|620.49|623.09|620.29|623.29|620.49|623.09|620.29|0
1653011820000|2022-05-20 01:57:00|623.28|620.48|623.28|620.48|623.48|620.68|623.28|620.48|0
1653011830000|2022-05-20 01:57:10|623.39|620.59|623.48|620.68|623.48|620.68|623.39|620.59|0
1653011850000|2022-05-20 01:57:30|623.59|620.79|623.28|620.48|623.59|620.79|623.28|620.48|0
1653011860000|2022-05-20 01:57:40|623.48|620.68|623.48|620.68|623.48|620.68|623.39|620.59|0
1653011880000|2022-05-20 01:58:00|623.68|620.88|623.88|621.08|623.88|621.08|623.68|620.88|0
1653011890000|2022-05-20 01:58:10|623.68|620.88|623.68|620.88|623.79|620.99|623.68|620.88|0
1653011910000|2022-05-20 01:58:30|623.88|621.08|623.68|620.88|623.88|621.08|623.68|620.88|0
1653011920000|2022-05-20 01:58:40|623.88|621.08|623.79|620.99|623.88|621.08|623.79|620.99|0
1653011930000|2022-05-20 01:58:50|623.88|621.08|623.68|620.88|623.88|621.08|623.68|620.88|0
1653011940000|2022-05-20 01:59:00|623.88|621.08|624.08|621.28|624.08|621.28|623.88|621.08|0
1653011950000|2022-05-20 01:59:10|624.28|621.48|624.48|621.68|624.48|621.68|624.18|621.38|0
1653011960000|2022-05-20 01:59:20|624.28|621.48|624.18|621.38|624.28|621.48|624.08|621.28|0
1653011970000|2022-05-20 01:59:30|624.08|621.28|623.79|620.99|624.08|621.28|623.79|620.99|0
1653011980000|2022-05-20 01:59:40|623.88|621.08|624.08|621.28|624.08|621.28|623.88|621.08|0
1653011990000|2022-05-20 01:59:50|623.88|621.08|624.08|621.28|624.08|621.28|623.88|621.08|0
1653012000000|2022-05-20 02:00:00|624.18|621.38|624.28|621.48|624.28|621.48|623.88|621.08|0
1653012010000|2022-05-20 02:00:10|624.08|621.28|623.98|621.18|624.08|621.28|623.88|621.08|0
1653012020000|2022-05-20 02:00:20|623.88|621.08|624.08|621.28|624.08|621.28|623.88|621.08|0
1653012030000|2022-05-20 02:00:30|624.28|621.48|624.18|621.38|624.38|621.58|624.18|621.38|0
1653012040000|2022-05-20 02:00:40|624.28|621.48|624.08|621.28|624.28|621.48|624.08|621.28|0
1653012050000|2022-05-20 02:00:50|624.28|621.48|624.48|621.68|624.48|621.68|624.28|621.48|0
1653012060000|2022-05-20 02:01:00|624.38|621.58|624.68|621.88|624.68|621.88|624.38|621.58|0
1653012070000|2022-05-20 02:01:10|624.78|621.98|624.87|622.07|624.87|622.07|624.68|621.88|0
1653012080000|2022-05-20 02:01:20|624.68|621.88|624.48|621.68|624.87|622.07|624.48|621.68|0
1653012090000|2022-05-20 02:01:30|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1653012100000|2022-05-20 02:01:40|624.87|622.07|625.07|622.27|625.07|622.27|624.87|622.07|0
1653012110000|2022-05-20 02:01:50|625.18|622.38|625.18|622.38|625.18|622.38|625.18|622.38|0
1653012120000|2022-05-20 02:02:00|625.27|622.47|625.27|622.47|625.47|622.67|625.27|622.47|0
1653012130000|2022-05-20 02:02:10|625.47|622.67|625.38|622.58|625.47|622.67|625.27|622.47|0
1653012140000|2022-05-20 02:02:20|625.47|622.67|625.27|622.47|625.47|622.67|625.27|622.47|0
1653012150000|2022-05-20 02:02:30|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1653012170000|2022-05-20 02:02:50|625.67|622.87|625.87|623.07|625.87|623.07|625.67|622.87|0
1653012180000|2022-05-20 02:03:00|625.97|623.17|625.47|622.67|625.97|623.17|625.47|622.67|0
1653012200000|2022-05-20 02:03:20|625.27|622.47|625.57|622.77|625.57|622.77|625.27|622.47|0
1653012210000|2022-05-20 02:03:30|625.07|622.27|625.18|622.38|625.18|622.38|625.07|622.27|0
1653012220000|2022-05-20 02:03:40|625.07|622.27|625.07|622.27|625.18|622.38|625.07|622.27|0
1653012230000|2022-05-20 02:03:50|625.47|622.67|625.27|622.47|625.67|622.87|625.27|622.47|0
1653012240000|2022-05-20 02:04:00|625.67|622.87|625.87|623.07|625.87|623.07|625.67|622.87|0
1653012250000|2022-05-20 02:04:10|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1653012260000|2022-05-20 02:04:20|625.87|623.07|626.27|623.47|626.27|623.47|625.87|623.07|0
1653012270000|2022-05-20 02:04:30|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1653012280000|2022-05-20 02:04:40|626.27|623.47|626.07|623.27|626.37|623.57|626.07|623.27|0
1653012290000|2022-05-20 02:04:50|626.17|623.37|625.87|623.07|626.17|623.37|625.77|622.97|0
1653012300000|2022-05-20 02:05:00|625.47|622.67|625.47|622.67|625.67|622.87|625.47|622.67|0
1653012310000|2022-05-20 02:05:10|625.57|622.77|625.87|623.07|625.87|623.07|625.57|622.77|0
1653012320000|2022-05-20 02:05:20|625.77|622.97|625.57|622.77|625.77|622.97|625.57|622.77|0
1653012330000|2022-05-20 02:05:30|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1653012340000|2022-05-20 02:05:40|625.47|622.67|625.37|622.57|625.47|622.67|625.37|622.57|0
1653012350000|2022-05-20 02:05:50|625.27|622.47|625.27|622.47|625.37|622.57|625.27|622.47|0
1653012360000|2022-05-20 02:06:00|625.37|622.57|625.47|622.67|625.47|622.67|625.07|622.27|0
1653012370000|2022-05-20 02:06:10|625.27|622.47|625.37|622.57|625.37|622.57|625.27|622.47|0
1653012380000|2022-05-20 02:06:20|625.27|622.47|625.37|622.57|625.47|622.67|625.27|622.47|0
1653012390000|2022-05-20 02:06:30|625.18|622.38|625.27|622.47|625.27|622.47|625.18|622.38|0
1653012400000|2022-05-20 02:06:40|625.07|622.27|625.07|622.27|625.07|622.27|624.98|622.18|0
1653012410000|2022-05-20 02:06:50|624.87|622.07|625.27|622.47|625.27|622.47|624.87|622.07|0
1653012420000|2022-05-20 02:07:00|625.47|622.67|625.27|622.47|625.47|622.67|625.27|622.47|0
1653012430000|2022-05-20 02:07:10|625.47|622.67|625.67|622.87|625.67|622.87|625.47|622.67|0
1653012440000|2022-05-20 02:07:20|625.77|622.97|626.66|623.86|626.66|623.86|625.77|622.97|0
1653012450000|2022-05-20 02:07:30|626.47|623.67|626.27|623.47|626.47|623.67|626.27|623.47|0
1653012460000|2022-05-20 02:07:40|626.47|623.67|626.27|623.47|626.47|623.67|626.27|623.47|0
1653012470000|2022-05-20 02:07:50|626.47|623.67|626.57|623.77|626.66|623.86|626.47|623.67|0
1653012480000|2022-05-20 02:08:00|626.47|623.67|626.86|624.06|626.86|624.06|626.47|623.67|0
1653012490000|2022-05-20 02:08:10|626.66|623.86|626.66|623.86|626.77|623.97|626.66|623.86|0
1653012500000|2022-05-20 02:08:20|627.06|624.26|627.26|624.46|627.26|624.46|627.06|624.26|0
1653012510000|2022-05-20 02:08:30|627.37|624.57|627.66|624.86|627.66|624.86|627.37|624.57|0
1653012520000|2022-05-20 02:08:40|627.37|624.57|627.66|624.86|627.66|624.86|627.37|624.57|0
1653012530000|2022-05-20 02:08:50|627.46|624.66|627.26|624.46|627.66|624.86|627.26|624.46|0
1653012540000|2022-05-20 02:09:00|627.46|624.66|627.66|624.86|627.66|624.86|627.46|624.66|0
1653012550000|2022-05-20 02:09:10|627.46|624.66|627.26|624.46|627.46|624.66|627.26|624.46|0
1653012560000|2022-05-20 02:09:20|627.37|624.57|627.17|624.37|627.37|624.57|627.17|624.37|0
1653012570000|2022-05-20 02:09:30|627.06|624.26|627.26|624.46|627.26|624.46|627.06|624.26|0
1653012580000|2022-05-20 02:09:40|627.46|624.66|627.66|624.86|627.66|624.86|627.46|624.66|0
1653012590000|2022-05-20 02:09:50|627.46|624.66|627.66|624.86|627.66|624.86|627.46|624.66|0
1653012600000|2022-05-20 02:10:00|628.06|625.26|628.06|625.26|628.06|625.26|628.06|625.26|0
1653012610000|2022-05-20 02:10:10|628.16|625.36|628.26|625.46|628.26|625.46|628.06|625.26|0
1653012620000|2022-05-20 02:10:20|628.46|625.66|628.76|625.96|628.86|626.06|628.46|625.66|0
1653012630000|2022-05-20 02:10:30|628.66|625.86|628.86|626.06|628.86|626.06|628.66|625.86|0
1653012640000|2022-05-20 02:10:40|629.26|626.46|629.06|626.26|629.26|626.46|629.06|626.26|0
1653012650000|2022-05-20 02:10:50|628.96|626.16|629.06|626.26|629.06|626.26|628.96|626.16|0
1653012660000|2022-05-20 02:11:00|628.86|626.06|628.86|626.06|628.86|626.06|628.66|625.86|0
1653012670000|2022-05-20 02:11:10|628.66|625.86|629.46|626.66|629.46|626.66|628.66|625.86|0
1653012680000|2022-05-20 02:11:20|629.66|626.86|629.06|626.26|629.66|626.86|629.06|626.26|0
1653012690000|2022-05-20 02:11:30|629.26|626.46|629.46|626.66|629.46|626.66|629.26|626.46|0
1653012700000|2022-05-20 02:11:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1653012710000|2022-05-20 02:11:50|629.46|626.66|629.06|626.26|629.46|626.66|629.06|626.26|0
1653012720000|2022-05-20 02:12:00|629.26|626.46|629.26|626.46|629.46|626.66|629.26|626.46|0
1653012730000|2022-05-20 02:12:10|629.16|626.36|629.06|626.26|629.26|626.46|629.06|626.26|0
1653012740000|2022-05-20 02:12:20|629.26|626.46|629.06|626.26|629.26|626.46|629.06|626.26|0
1653012750000|2022-05-20 02:12:30|628.86|626.06|628.96|626.16|629.06|626.26|628.86|626.06|0
1653012760000|2022-05-20 02:12:40|629.16|626.36|629.36|626.56|629.46|626.66|629.16|626.36|0
1653012770000|2022-05-20 02:12:50|629.65|626.85|629.85|627.05|629.85|627.05|629.65|626.85|0
1653012780000|2022-05-20 02:13:00|629.96|627.16|629.65|626.85|629.96|627.16|629.65|626.85|0
1653012800000|2022-05-20 02:13:20|629.56|626.76|629.76|626.96|629.76|626.96|629.56|626.76|0
1653012810000|2022-05-20 02:13:30|629.65|626.85|629.65|626.85|629.65|626.85|629.56|626.76|0
1653012820000|2022-05-20 02:13:40|629.76|626.96|629.45|626.65|629.76|626.96|629.45|626.65|0
1653012830000|2022-05-20 02:13:50|629.26|626.46|629.45|626.65|629.45|626.65|629.26|626.46|0
1653012840000|2022-05-20 02:14:00|629.26|626.46|629.65|626.85|629.65|626.85|629.26|626.46|0
1653012850000|2022-05-20 02:14:10|629.85|627.05|630.25|627.45|630.25|627.45|629.65|626.85|0
1653012860000|2022-05-20 02:14:20|630.65|627.85|630.65|627.85|630.85|628.05|630.45|627.65|0
1653012870000|2022-05-20 02:14:30|630.85|628.05|631.05|628.25|631.05|628.25|630.85|628.05|0
1653012880000|2022-05-20 02:14:40|631.16|628.36|631.45|628.65|631.45|628.65|631.16|628.36|0
1653012890000|2022-05-20 02:14:50|631.65|628.85|631.45|628.65|631.65|628.85|631.45|628.65|0
1653012900000|2022-05-20 02:15:00|631.56|628.76|631.65|628.85|631.65|628.85|631.45|628.65|0
1653012910000|2022-05-20 02:15:10|631.16|628.36|630.85|628.05|631.25|628.45|630.85|628.05|0
1653012920000|2022-05-20 02:15:20|631.05|628.25|631.05|628.25|631.05|628.25|631.05|628.25|0
1653012930000|2022-05-20 02:15:30|631.16|628.36|631.05|628.25|631.16|628.36|630.85|628.05|0
1653012940000|2022-05-20 02:15:40|630.96|628.16|631.05|628.25|631.05|628.25|630.85|628.05|0
1653012950000|2022-05-20 02:15:50|630.85|628.05|630.65|627.85|630.85|628.05|630.65|627.85|0
1653012960000|2022-05-20 02:16:00|631.05|628.25|631.45|628.65|631.45|628.65|631.05|628.25|0
1653012970000|2022-05-20 02:16:10|631.65|628.85|631.25|628.45|631.65|628.85|631.25|628.45|0
1653012990000|2022-05-20 02:16:30|631.05|628.25|630.85|628.05|631.05|628.25|630.85|628.05|0
1653013000000|2022-05-20 02:16:40|631.25|628.45|631.25|628.45|631.25|628.45|631.25|628.45|0
1653013010000|2022-05-20 02:16:50|631.45|628.65|631.25|628.45|631.45|628.65|631.25|628.45|0
1653013020000|2022-05-20 02:17:00|631.05|628.25|631.25|628.45|631.25|628.45|631.05|628.25|0
1653013030000|2022-05-20 02:17:10|631.16|628.36|631.05|628.25|631.16|628.36|631.05|628.25|0
1653013040000|2022-05-20 02:17:20|630.85|628.05|630.85|628.05|630.85|628.05|630.85|628.05|0
1653013050000|2022-05-20 02:17:30|630.65|627.85|630.65|627.85|630.85|628.05|630.65|627.85|0
1653013060000|2022-05-20 02:17:40|630.45|627.65|630.45|627.65|630.56|627.76|630.45|627.65|0
1653013070000|2022-05-20 02:17:50|630.25|627.45|630.25|627.45|630.25|627.45|630.25|627.45|0
1653013080000|2022-05-20 02:18:00|630.05|627.25|629.85|627.05|630.05|627.25|629.85|627.05|0
1653013090000|2022-05-20 02:18:10|629.96|627.16|629.96|627.16|629.96|627.16|629.96|627.16|0
1653013100000|2022-05-20 02:18:20|629.85|627.05|629.65|626.85|629.85|627.05|629.65|626.85|0
1653013110000|2022-05-20 02:18:30|628.85|626.05|628.66|625.86|628.85|626.05|628.66|625.86|0
1653013120000|2022-05-20 02:18:40|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1653013130000|2022-05-20 02:18:50|628.66|625.86|628.06|625.26|628.66|625.86|628.06|625.26|0
1653013140000|2022-05-20 02:19:00|628.26|625.46|628.06|625.26|628.26|625.46|628.06|625.26|0
1653013150000|2022-05-20 02:19:10|628.46|625.66|628.26|625.46|628.46|625.66|628.26|625.46|0
1653013160000|2022-05-20 02:19:20|628.65|625.85|629.05|626.25|629.05|626.25|628.65|625.85|0
1653013170000|2022-05-20 02:19:30|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1653013180000|2022-05-20 02:19:40|628.76|625.96|628.76|625.96|628.76|625.96|628.76|625.96|0
1653013190000|2022-05-20 02:19:50|628.85|626.05|629.25|626.45|629.25|626.45|628.85|626.05|0
1653013200000|2022-05-20 02:20:00|629.05|626.25|628.46|625.66|629.05|626.25|628.46|625.66|0
1653013210000|2022-05-20 02:20:10|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1653013220000|2022-05-20 02:20:20|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1653013230000|2022-05-20 02:20:30|628.26|625.46|628.06|625.26|628.46|625.66|628.06|625.26|0
1653013240000|2022-05-20 02:20:40|627.86|625.06|628.06|625.26|628.06|625.26|627.86|625.06|0
1653013250000|2022-05-20 02:20:50|628.16|625.36|628.26|625.46|628.26|625.46|628.16|625.36|0
1653013260000|2022-05-20 02:21:00|628.36|625.56|628.26|625.46|628.36|625.56|628.26|625.46|0
1653013270000|2022-05-20 02:21:10|628.45|625.65|628.45|625.65|628.45|625.65|628.45|625.65|0
1653013280000|2022-05-20 02:21:20|628.56|625.76|628.65|625.85|628.65|625.85|628.56|625.76|0
1653013290000|2022-05-20 02:21:30|628.45|625.65|628.45|625.65|628.45|625.65|628.45|625.65|0
1653013300000|2022-05-20 02:21:40|628.36|625.56|628.06|625.26|628.36|625.56|628.06|625.26|0
1653013310000|2022-05-20 02:21:50|627.96|625.16|628.26|625.46|628.26|625.46|627.96|625.16|0
1653013320000|2022-05-20 02:22:00|628.36|625.56|628.56|625.76|628.56|625.76|628.26|625.46|0
1653013330000|2022-05-20 02:22:10|628.45|625.65|628.45|625.65|628.45|625.65|628.45|625.65|0
1653013340000|2022-05-20 02:22:20|628.26|625.46|628.45|625.65|628.45|625.65|628.16|625.36|0
1653013350000|2022-05-20 02:22:30|628.36|625.56|628.36|625.56|628.36|625.56|628.36|625.56|0
1653013360000|2022-05-20 02:22:40|628.16|625.36|628.26|625.46|628.26|625.46|628.06|625.26|0
1653013370000|2022-05-20 02:22:50|628.45|625.65|628.45|625.65|628.45|625.65|628.36|625.56|0
1653013380000|2022-05-20 02:23:00|628.36|625.56|628.45|625.65|628.45|625.65|628.36|625.56|0
1653013390000|2022-05-20 02:23:10|628.65|625.85|628.45|625.65|628.65|625.85|628.45|625.65|0
1653013400000|2022-05-20 02:23:20|628.25|625.45|628.25|625.45|628.25|625.45|628.25|625.45|0
1653013410000|2022-05-20 02:23:30|628.06|625.26|627.66|624.86|628.06|625.26|627.66|624.86|0
1653013420000|2022-05-20 02:23:40|627.76|624.96|627.66|624.86|627.76|624.96|627.66|624.86|0
1653013430000|2022-05-20 02:23:50|628.06|625.26|627.86|625.06|628.06|625.26|627.86|625.06|0
1653013440000|2022-05-20 02:24:00|628.06|625.26|628.06|625.26|628.06|625.26|627.96|625.16|0
1653013450000|2022-05-20 02:24:10|628.25|625.45|627.96|625.16|628.25|625.45|627.96|625.16|0
1653013460000|2022-05-20 02:24:20|628.06|625.26|628.25|625.45|628.25|625.45|628.06|625.26|0
1653013470000|2022-05-20 02:24:30|628.06|625.26|628.06|625.26|628.25|625.45|628.06|625.26|0
1653013480000|2022-05-20 02:24:40|628.16|625.36|628.25|625.45|628.25|625.45|628.16|625.36|0
1653013490000|2022-05-20 02:24:50|628.36|625.56|628.36|625.56|628.36|625.56|628.36|625.56|0
1653013500000|2022-05-20 02:25:00|628.25|625.45|628.25|625.45|628.85|626.05|628.25|625.45|0
1653013510000|2022-05-20 02:25:10|628.45|625.65|628.65|625.85|628.65|625.85|628.45|625.65|0
1653013520000|2022-05-20 02:25:20|628.45|625.65|628.25|625.45|628.45|625.65|628.25|625.45|0
1653013530000|2022-05-20 02:25:30|628.45|625.65|628.05|625.25|628.45|625.65|628.05|625.25|0
1653013540000|2022-05-20 02:25:40|628.25|625.45|628.45|625.65|628.45|625.65|628.25|625.45|0
1653013550000|2022-05-20 02:25:50|628.36|625.56|628.36|625.56|628.36|625.56|628.36|625.56|0
1653013560000|2022-05-20 02:26:00|628.25|625.45|628.36|625.56|628.45|625.65|628.25|625.45|0
1653013570000|2022-05-20 02:26:10|628.45|625.65|628.65|625.85|628.65|625.85|628.45|625.65|0
1653013580000|2022-05-20 02:26:20|628.45|625.65|628.05|625.25|628.45|625.65|628.05|625.25|0
1653013590000|2022-05-20 02:26:30|628.25|625.45|628.25|625.45|628.36|625.56|628.25|625.45|0
1653013600000|2022-05-20 02:26:40|628.36|625.56|628.25|625.45|628.36|625.56|628.25|625.45|0
1653013610000|2022-05-20 02:26:50|628.05|625.25|628.25|625.45|628.25|625.45|628.05|625.25|0
1653013620000|2022-05-20 02:27:00|628.05|625.25|628.25|625.45|628.45|625.65|628.05|625.25|0
1653013640000|2022-05-20 02:27:20|628.05|625.25|627.66|624.86|628.05|625.25|627.66|624.86|0
1653013650000|2022-05-20 02:27:30|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1653013660000|2022-05-20 02:27:40|627.66|624.86|627.66|624.86|627.66|624.86|627.56|624.76|0
1653013670000|2022-05-20 02:27:50|627.56|624.76|627.66|624.86|627.66|624.86|627.56|624.76|0
1653013680000|2022-05-20 02:28:00|627.85|625.05|627.46|624.66|627.85|625.05|627.46|624.66|0
1653013690000|2022-05-20 02:28:10|627.26|624.46|627.06|624.26|627.26|624.46|626.86|624.06|0
1653013700000|2022-05-20 02:28:20|627.16|624.36|627.06|624.26|627.16|624.36|627.06|624.26|0
1653013710000|2022-05-20 02:28:30|627.26|624.46|627.36|624.56|627.36|624.56|627.26|624.46|0
1653013720000|2022-05-20 02:28:40|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1653013730000|2022-05-20 02:28:50|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1653013740000|2022-05-20 02:29:00|627.85|625.05|627.76|624.96|627.85|625.05|627.76|624.96|0
1653013750000|2022-05-20 02:29:10|627.85|625.05|627.76|624.96|627.85|625.05|627.66|624.86|0
1653013760000|2022-05-20 02:29:20|627.66|624.86|627.56|624.76|627.66|624.86|627.56|624.76|0
1653013770000|2022-05-20 02:29:30|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1653013780000|2022-05-20 02:29:40|627.46|624.66|627.26|624.46|627.46|624.66|627.26|624.46|0
1653013790000|2022-05-20 02:29:50|627.16|624.36|627.26|624.46|627.26|624.46|627.06|624.26|0
1653013800000|2022-05-20 02:30:00|627.16|624.36|627.06|624.26|627.16|624.36|627.06|624.26|0
1653013810000|2022-05-20 02:30:10|626.86|624.06|627.06|624.26|627.06|624.26|626.86|624.06|0
1653013820000|2022-05-20 02:30:20|627.26|624.46|627.26|624.46|627.26|624.46|627.16|624.36|0
1653013830000|2022-05-20 02:30:30|627.36|624.56|627.46|624.66|627.46|624.66|627.36|624.56|0
1653013840000|2022-05-20 02:30:40|627.65|624.85|627.65|624.85|627.65|624.85|627.46|624.66|0
1653013850000|2022-05-20 02:30:50|627.56|624.76|627.56|624.76|627.56|624.76|627.56|624.76|0
1653013860000|2022-05-20 02:31:00|627.46|624.66|627.65|624.85|627.85|625.05|627.46|624.66|0
1653013870000|2022-05-20 02:31:10|627.56|624.76|627.85|625.05|627.85|625.05|627.56|624.76|0
1653013880000|2022-05-20 02:31:20|627.96|625.16|627.65|624.85|628.05|625.25|627.65|624.85|0
1653013890000|2022-05-20 02:31:30|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1653013900000|2022-05-20 02:31:40|627.96|625.16|627.85|625.05|628.05|625.25|627.85|625.05|0
1653013910000|2022-05-20 02:31:50|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1653013930000|2022-05-20 02:32:10|628.16|625.36|628.45|625.65|628.45|625.65|628.16|625.36|0
1653013940000|2022-05-20 02:32:20|628.65|625.85|628.76|625.96|629.05|626.25|628.65|625.85|0
1653013950000|2022-05-20 02:32:30|628.85|626.05|629.05|626.25|629.05|626.25|628.85|626.05|0
1653013960000|2022-05-20 02:32:40|629.45|626.65|629.95|627.15|629.95|627.15|629.45|626.65|0
1653013970000|2022-05-20 02:32:50|630.05|627.25|629.95|627.15|630.05|627.25|629.85|627.05|0
1653013980000|2022-05-20 02:33:00|630.05|627.25|630.05|627.25|630.15|627.35|630.05|627.25|0
1653013990000|2022-05-20 02:33:10|629.85|627.05|629.65|626.85|629.85|627.05|629.65|626.85|0
1653014000000|2022-05-20 02:33:20|629.45|626.65|629.25|626.45|629.45|626.65|629.25|626.45|0
1653014010000|2022-05-20 02:33:30|629.45|626.65|628.85|626.05|629.45|626.65|628.85|626.05|0
1653014020000|2022-05-20 02:33:40|629.05|626.25|628.85|626.05|629.05|626.25|628.85|626.05|0
1653014030000|2022-05-20 02:33:50|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1653014040000|2022-05-20 02:34:00|628.36|625.56|628.56|625.76|628.56|625.76|628.36|625.56|0
1653014050000|2022-05-20 02:34:10|628.65|625.85|629.05|626.25|629.05|626.25|628.65|625.85|0
1653014060000|2022-05-20 02:34:20|629.25|626.45|629.05|626.25|629.25|626.45|629.05|626.25|0
1653014070000|2022-05-20 02:34:30|628.85|626.05|628.65|625.85|628.85|626.05|628.65|625.85|0
1653014080000|2022-05-20 02:34:40|628.75|625.95|629.05|626.25|629.05|626.25|628.75|625.95|0
1653014090000|2022-05-20 02:34:50|628.85|626.05|628.95|626.15|628.95|626.15|628.85|626.05|0
1653014100000|2022-05-20 02:35:00|629.05|626.25|628.65|625.85|629.05|626.25|628.65|625.85|0
1653014110000|2022-05-20 02:35:10|628.75|625.95|628.65|625.85|628.75|625.95|628.65|625.85|0
1653014120000|2022-05-20 02:35:20|628.85|626.05|628.85|626.05|628.95|626.15|628.85|626.05|0
1653014130000|2022-05-20 02:35:30|628.95|626.15|628.65|625.85|628.95|626.15|628.65|625.85|0
1653014140000|2022-05-20 02:35:40|628.45|625.65|628.45|625.65|628.45|625.65|628.45|625.65|0
1653014150000|2022-05-20 02:35:50|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1653014160000|2022-05-20 02:36:00|628.45|625.65|628.45|625.65|628.45|625.65|628.25|625.45|0
1653014170000|2022-05-20 02:36:10|628.65|625.85|628.65|625.85|628.65|625.85|628.45|625.65|0
1653014180000|2022-05-20 02:36:20|628.95|626.15|628.95|626.15|629.05|626.25|628.95|626.15|0
1653014190000|2022-05-20 02:36:30|628.85|626.05|628.85|626.05|628.95|626.15|628.85|626.05|0
1653014200000|2022-05-20 02:36:40|628.95|626.15|628.65|625.85|628.95|626.15|628.65|625.85|0
1653014210000|2022-05-20 02:36:50|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1653014220000|2022-05-20 02:37:00|628.85|626.05|628.65|625.85|628.85|626.05|628.55|625.75|0
1653014230000|2022-05-20 02:37:10|628.85|626.05|628.85|626.05|628.85|626.05|628.75|625.95|0
1653014240000|2022-05-20 02:37:20|628.55|625.75|628.65|625.85|628.65|625.85|628.55|625.75|0
1653014250000|2022-05-20 02:37:30|628.55|625.75|628.55|625.75|628.55|625.75|628.55|625.75|0
1653014260000|2022-05-20 02:37:40|628.75|625.95|629.05|626.25|629.05|626.25|628.75|625.95|0
1653014270000|2022-05-20 02:37:50|629.25|626.45|629.25|626.45|629.25|626.45|629.25|626.45|0
1653014280000|2022-05-20 02:38:00|629.15|626.35|628.85|626.05|629.15|626.35|628.85|626.05|0
1653014290000|2022-05-20 02:38:10|629.05|626.25|629.05|626.25|629.05|626.25|629.05|626.25|0
1653014320000|2022-05-20 02:38:40|629.25|626.45|629.05|626.25|629.25|626.45|629.05|626.25|0
1653014340000|2022-05-20 02:39:00|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1653014350000|2022-05-20 02:39:10|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1653014360000|2022-05-20 02:39:20|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1653014370000|2022-05-20 02:39:30|628.65|625.85|628.45|625.65|628.65|625.85|628.45|625.65|0
1653014380000|2022-05-20 02:39:40|628.65|625.85|628.85|626.05|628.85|626.05|628.45|625.65|0
1653014390000|2022-05-20 02:39:50|628.65|625.85|628.95|626.15|628.95|626.15|628.65|625.85|0
1653014400000|2022-05-20 02:40:00|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1653014430000|2022-05-20 02:40:30|628.95|626.15|629.15|626.35|629.15|626.35|628.95|626.15|0
1653014440000|2022-05-20 02:40:40|629.25|626.45|629.15|626.35|629.25|626.45|629.15|626.35|0
1653014450000|2022-05-20 02:40:50|629.25|626.45|629.45|626.65|629.45|626.65|629.25|626.45|0
1653014460000|2022-05-20 02:41:00|629.35|626.55|628.85|626.05|629.45|626.65|628.85|626.05|0
1653014470000|2022-05-20 02:41:10|628.65|625.85|628.65|625.85|628.85|626.05|628.65|625.85|0
1653014480000|2022-05-20 02:41:20|628.45|625.65|628.45|625.65|628.45|625.65|628.25|625.45|0
1653014490000|2022-05-20 02:41:30|628.25|625.45|628.05|625.25|628.25|625.45|628.05|625.25|0
1653014500000|2022-05-20 02:41:40|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1653014510000|2022-05-20 02:41:50|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1653014520000|2022-05-20 02:42:00|628.05|625.25|628.05|625.25|628.05|625.25|627.95|625.15|0
1653014530000|2022-05-20 02:42:10|627.85|625.05|627.65|624.85|627.85|625.05|627.65|624.85|0
1653014540000|2022-05-20 02:42:20|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1653014550000|2022-05-20 02:42:30|627.65|624.85|628.05|625.25|628.05|625.25|627.65|624.85|0
1653014570000|2022-05-20 02:42:50|628.25|625.45|628.65|625.85|628.65|625.85|628.25|625.45|0
1653014580000|2022-05-20 02:43:00|628.45|625.65|628.05|625.25|628.45|625.65|628.05|625.25|0
1653014590000|2022-05-20 02:43:10|628.15|625.35|628.25|625.45|628.25|625.45|628.05|625.25|0
1653014610000|2022-05-20 02:43:30|628.05|625.25|628.15|625.35|628.25|625.45|628.05|625.25|0
1653014620000|2022-05-20 02:43:40|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1653014630000|2022-05-20 02:43:50|627.95|625.15|627.85|625.05|627.95|625.15|627.85|625.05|0
1653014640000|2022-05-20 02:44:00|627.65|624.85|627.65|624.85|627.85|625.05|627.65|624.85|0
1653014650000|2022-05-20 02:44:10|627.75|624.95|627.65|624.85|627.75|624.95|627.65|624.85|0
1653014680000|2022-05-20 02:44:40|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1653014690000|2022-05-20 02:44:50|627.85|625.05|627.85|625.05|627.85|625.05|627.65|624.85|0
1653014700000|2022-05-20 02:45:00|627.65|624.85|627.25|624.45|627.65|624.85|627.25|624.45|0
1653014710000|2022-05-20 02:45:10|627.36|624.56|627.45|624.65|627.45|624.65|627.36|624.56|0
1653014720000|2022-05-20 02:45:20|627.25|624.45|627.05|624.25|627.25|624.45|627.05|624.25|0
1653014730000|2022-05-20 02:45:30|627.25|624.45|626.96|624.16|627.25|624.45|626.96|624.16|0
1653014740000|2022-05-20 02:45:40|626.85|624.05|626.65|623.85|626.85|624.05|626.65|623.85|0
1653014750000|2022-05-20 02:45:50|626.45|623.65|625.96|623.16|626.45|623.65|625.96|623.16|0
1653014760000|2022-05-20 02:46:00|625.86|623.06|626.26|623.46|626.26|623.46|625.86|623.06|0
1653014770000|2022-05-20 02:46:10|626.06|623.26|625.86|623.06|626.06|623.26|625.86|623.06|0
1653014790000|2022-05-20 02:46:30|626.06|623.26|625.86|623.06|626.06|623.26|625.86|623.06|0
1653014800000|2022-05-20 02:46:40|626.06|623.26|626.16|623.36|626.16|623.36|626.06|623.26|0
1653014810000|2022-05-20 02:46:50|626.06|623.26|625.86|623.06|626.06|623.26|625.86|623.06|0
1653014820000|2022-05-20 02:47:00|625.66|622.86|626.06|623.26|626.06|623.26|625.66|622.86|0
1653014830000|2022-05-20 02:47:10|625.96|623.16|625.96|623.16|626.06|623.26|625.86|623.06|0
1653014840000|2022-05-20 02:47:20|625.06|622.26|624.46|621.66|625.06|622.26|624.46|621.66|0
1653014850000|2022-05-20 02:47:30|624.66|621.86|624.46|621.66|624.86|622.06|624.46|621.66|0
1653014860000|2022-05-20 02:47:40|623.67|620.87|623.47|620.67|623.87|621.07|623.47|620.67|0
1653014870000|2022-05-20 02:47:50|623.57|620.77|623.37|620.57|623.57|620.77|623.27|620.47|0
1653014880000|2022-05-20 02:48:00|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1653014900000|2022-05-20 02:48:20|623.07|620.27|622.87|620.07|623.07|620.27|622.87|620.07|0
1653014910000|2022-05-20 02:48:30|623.27|620.47|623.27|620.47|623.37|620.57|623.27|620.47|0
1653014920000|2022-05-20 02:48:40|623.07|620.27|623.07|620.27|623.27|620.47|622.98|620.18|0
1653014930000|2022-05-20 02:48:50|623.18|620.38|623.07|620.27|623.18|620.38|623.07|620.27|0
1653014940000|2022-05-20 02:49:00|622.87|620.07|623.18|620.38|623.18|620.38|622.87|620.07|0
1653014950000|2022-05-20 02:49:10|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653014960000|2022-05-20 02:49:20|623.37|620.57|623.27|620.47|623.37|620.57|623.27|620.47|0
1653014970000|2022-05-20 02:49:30|623.18|620.38|623.07|620.27|623.18|620.38|623.07|620.27|0
1653014980000|2022-05-20 02:49:40|622.98|620.18|623.07|620.27|623.07|620.27|622.98|620.18|0
1653015000000|2022-05-20 02:50:00|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1653015010000|2022-05-20 02:50:10|622.67|619.87|623.07|620.27|623.07|620.27|622.67|619.87|0
1653015020000|2022-05-20 02:50:20|623.27|620.47|623.07|620.27|623.27|620.47|623.07|620.27|0
1653015030000|2022-05-20 02:50:30|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1653015040000|2022-05-20 02:50:40|622.78|619.98|622.87|620.07|622.87|620.07|622.78|619.98|0
1653015050000|2022-05-20 02:50:50|623.07|620.27|622.98|620.18|623.07|620.27|622.87|620.07|0
1653015060000|2022-05-20 02:51:00|623.07|620.27|622.87|620.07|623.07|620.27|622.67|619.87|0
1653015100000|2022-05-20 02:51:40|622.98|620.18|623.07|620.27|623.07|620.27|622.87|620.07|0
1653015110000|2022-05-20 02:51:50|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653015120000|2022-05-20 02:52:00|623.07|620.27|623.07|620.27|623.07|620.27|623.07|620.27|0
1653015130000|2022-05-20 02:52:10|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653015140000|2022-05-20 02:52:20|623.17|620.37|623.27|620.47|623.27|620.47|623.07|620.27|0
1653015150000|2022-05-20 02:52:30|623.37|620.57|623.37|620.57|623.47|620.67|623.27|620.47|0
1653015160000|2022-05-20 02:52:40|623.47|620.67|623.27|620.47|623.47|620.67|623.27|620.47|0
1653015170000|2022-05-20 02:52:50|622.87|620.07|623.07|620.27|623.07|620.27|622.87|620.07|0
1653015180000|2022-05-20 02:53:00|622.87|620.07|623.07|620.27|623.07|620.27|622.87|620.07|0
1653015190000|2022-05-20 02:53:10|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1653015200000|2022-05-20 02:53:20|623.07|620.27|623.07|620.27|623.07|620.27|623.07|620.27|0
1653015210000|2022-05-20 02:53:30|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1653015220000|2022-05-20 02:53:40|623.07|620.27|623.07|620.27|623.07|620.27|623.07|620.27|0
1653015230000|2022-05-20 02:53:50|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653015240000|2022-05-20 02:54:00|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1653015250000|2022-05-20 02:54:10|623.67|620.87|623.67|620.87|623.87|621.07|623.67|620.87|0
1653015280000|2022-05-20 02:54:40|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1653015300000|2022-05-20 02:55:00|623.27|620.47|623.07|620.27|623.27|620.47|623.07|620.27|0
1653015310000|2022-05-20 02:55:10|623.27|620.47|623.57|620.77|623.57|620.77|623.27|620.47|0
1653015320000|2022-05-20 02:55:20|623.67|620.87|623.67|620.87|623.67|620.87|623.47|620.67|0
1653015330000|2022-05-20 02:55:30|623.87|621.07|623.87|621.07|624.06|621.26|623.87|621.07|0
1653015340000|2022-05-20 02:55:40|623.97|621.17|624.06|621.26|624.06|621.26|623.97|621.17|0
1653015350000|2022-05-20 02:55:50|624.26|621.46|624.26|621.46|624.26|621.46|624.26|621.46|0
1653015370000|2022-05-20 02:56:10|624.46|621.66|624.26|621.46|624.46|621.66|624.26|621.46|0
1653015380000|2022-05-20 02:56:20|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1653015390000|2022-05-20 02:56:30|624.17|621.37|624.17|621.37|624.17|621.37|624.17|621.37|0
1653015400000|2022-05-20 02:56:40|624.06|621.26|624.26|621.46|624.46|621.66|624.06|621.26|0
1653015410000|2022-05-20 02:56:50|624.37|621.57|624.46|621.66|624.46|621.66|624.37|621.57|0
1653015420000|2022-05-20 02:57:00|624.66|621.86|624.46|621.66|624.66|621.86|624.46|621.66|0
1653015430000|2022-05-20 02:57:10|624.37|621.57|624.26|621.46|624.37|621.57|624.26|621.46|0
1653015440000|2022-05-20 02:57:20|624.06|621.26|623.86|621.06|624.06|621.26|623.86|621.06|0
1653015450000|2022-05-20 02:57:30|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1653015470000|2022-05-20 02:57:50|623.86|621.06|623.77|620.97|623.86|621.06|623.77|620.97|0
1653015480000|2022-05-20 02:58:00|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1653015490000|2022-05-20 02:58:10|623.47|620.67|623.47|620.67|623.67|620.87|623.27|620.47|0
1653015500000|2022-05-20 02:58:20|623.37|620.57|623.47|620.67|623.47|620.67|623.37|620.57|0
1653015510000|2022-05-20 02:58:30|623.27|620.47|623.47|620.67|623.47|620.67|623.27|620.47|0
1653015520000|2022-05-20 02:58:40|623.67|620.87|623.47|620.67|623.67|620.87|623.47|620.67|0
1653015530000|2022-05-20 02:58:50|623.67|620.87|623.47|620.67|623.67|620.87|623.47|620.67|0
1653015540000|2022-05-20 02:59:00|623.37|620.57|623.47|620.67|623.47|620.67|623.27|620.47|0
1653015580000|2022-05-20 02:59:40|623.07|620.27|623.07|620.27|623.07|620.27|623.07|620.27|0
1653015590000|2022-05-20 02:59:50|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653015600000|2022-05-20 03:00:00|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1653015610000|2022-05-20 03:00:10|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1653015620000|2022-05-20 03:00:20|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1653015630000|2022-05-20 03:00:30|623.57|620.77|623.57|620.77|623.57|620.77|623.57|620.77|0
1653015640000|2022-05-20 03:00:40|623.47|620.67|623.86|621.06|623.86|621.06|623.47|620.67|0
1653015650000|2022-05-20 03:00:50|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1653015660000|2022-05-20 03:01:00|623.97|621.17|623.86|621.06|623.97|621.17|623.86|621.06|0
1653015670000|2022-05-20 03:01:10|623.66|620.86|623.86|621.06|623.86|621.06|623.66|620.86|0
1653015680000|2022-05-20 03:01:20|623.77|620.97|623.66|620.86|623.77|620.97|623.66|620.86|0
1653015690000|2022-05-20 03:01:30|623.57|620.77|623.66|620.86|623.66|620.86|623.57|620.77|0
1653015700000|2022-05-20 03:01:40|623.86|621.06|623.66|620.86|623.86|621.06|623.66|620.86|0
1653015720000|2022-05-20 03:02:00|623.77|620.97|624.06|621.26|624.06|621.26|623.77|620.97|0
1653015730000|2022-05-20 03:02:10|623.86|621.06|623.97|621.17|624.06|621.26|623.86|621.06|0
1653015740000|2022-05-20 03:02:20|623.86|621.06|623.86|621.06|623.86|621.06|623.86|621.06|0
1653015750000|2022-05-20 03:02:30|623.66|620.86|623.77|620.97|623.77|620.97|623.66|620.86|0
1653015760000|2022-05-20 03:02:40|623.86|621.06|623.86|621.06|623.86|621.06|623.86|621.06|0
1653015770000|2022-05-20 03:02:50|623.77|620.97|623.86|621.06|623.86|621.06|623.77|620.97|0
1653015780000|2022-05-20 03:03:00|624.06|621.26|623.86|621.06|624.06|621.26|623.86|621.06|0
1653015790000|2022-05-20 03:03:10|624.66|621.86|624.46|621.66|624.66|621.86|624.46|621.66|0
1653015800000|2022-05-20 03:03:20|624.66|621.86|624.56|621.76|624.66|621.86|624.46|621.66|0
1653015810000|2022-05-20 03:03:30|624.46|621.66|624.46|621.66|624.56|621.76|624.46|621.66|0
1653015820000|2022-05-20 03:03:40|624.66|621.86|624.56|621.76|624.66|621.86|624.46|621.66|0
1653015830000|2022-05-20 03:03:50|624.46|621.66|624.56|621.76|624.56|621.76|624.46|621.66|0
1653015840000|2022-05-20 03:04:00|624.66|621.86|624.46|621.66|624.66|621.86|624.26|621.46|0
1653015850000|2022-05-20 03:04:10|624.56|621.76|624.66|621.86|624.66|621.86|624.46|621.66|0
1653015860000|2022-05-20 03:04:20|624.76|621.96|624.86|622.06|624.86|622.06|624.66|621.86|0
1653015870000|2022-05-20 03:04:30|624.46|621.66|624.26|621.46|624.46|621.66|624.26|621.46|0
1653015880000|2022-05-20 03:04:40|624.36|621.56|624.46|621.66|624.46|621.66|624.26|621.46|0
1653015890000|2022-05-20 03:04:50|624.76|621.96|624.86|622.06|624.86|622.06|624.76|621.96|0
1653015900000|2022-05-20 03:05:00|625.06|622.26|624.86|622.06|625.06|622.26|624.86|622.06|0
1653015910000|2022-05-20 03:05:10|624.96|622.16|625.06|622.26|625.06|622.26|624.96|622.16|0
1653015920000|2022-05-20 03:05:20|624.86|622.06|625.06|622.26|625.06|622.26|624.86|622.06|0
1653015930000|2022-05-20 03:05:30|625.16|622.36|625.25|622.45|625.25|622.45|625.16|622.36|0
1653015940000|2022-05-20 03:05:40|625.45|622.65|625.45|622.65|625.45|622.65|625.25|622.45|0
1653015950000|2022-05-20 03:05:50|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1653015960000|2022-05-20 03:06:00|625.06|622.26|624.86|622.06|625.06|622.26|624.86|622.06|0
1653015970000|2022-05-20 03:06:10|624.66|621.86|624.86|622.06|624.86|622.06|624.66|621.86|0
1653015980000|2022-05-20 03:06:20|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1653015990000|2022-05-20 03:06:30|624.46|621.66|624.26|621.46|624.46|621.66|624.26|621.46|0
1653016000000|2022-05-20 03:06:40|624.36|621.56|624.46|621.66|624.46|621.66|624.36|621.56|0
1653016010000|2022-05-20 03:06:50|624.66|621.86|624.66|621.86|624.66|621.86|624.66|621.86|0
1653016030000|2022-05-20 03:07:10|624.86|622.06|624.86|622.06|624.86|622.06|624.86|622.06|0
1653016040000|2022-05-20 03:07:20|624.96|622.16|624.96|622.16|624.96|622.16|624.86|622.06|0
1653016050000|2022-05-20 03:07:30|625.06|622.26|624.86|622.06|625.06|622.26|624.86|622.06|0
1653016060000|2022-05-20 03:07:40|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1653016070000|2022-05-20 03:07:50|624.86|622.06|624.46|621.66|624.86|622.06|624.46|621.66|0
1653016080000|2022-05-20 03:08:00|624.86|622.06|624.66|621.86|624.86|622.06|624.66|621.86|0
1653016100000|2022-05-20 03:08:20|624.46|621.66|624.66|621.86|624.66|621.86|624.46|621.66|0
1653016110000|2022-05-20 03:08:30|624.76|621.96|624.66|621.86|624.76|621.96|624.46|621.66|0
1653016120000|2022-05-20 03:08:40|624.86|622.06|624.86|622.06|624.86|622.06|624.86|622.06|0
1653016140000|2022-05-20 03:09:00|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653016150000|2022-05-20 03:09:10|625.16|622.36|624.96|622.16|625.16|622.36|624.96|622.16|0
1653016160000|2022-05-20 03:09:20|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653016170000|2022-05-20 03:09:30|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1653016180000|2022-05-20 03:09:40|625.05|622.25|625.05|622.25|625.16|622.36|625.05|622.25|0
1653016190000|2022-05-20 03:09:50|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1653016200000|2022-05-20 03:10:00|625.25|622.45|625.25|622.45|625.25|622.45|625.16|622.36|0
1653016210000|2022-05-20 03:10:10|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653016220000|2022-05-20 03:10:20|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1653016230000|2022-05-20 03:10:30|625.05|622.25|625.25|622.45|625.25|622.45|625.05|622.25|0
1653016240000|2022-05-20 03:10:40|625.45|622.65|625.65|622.85|625.65|622.85|625.45|622.65|0
1653016250000|2022-05-20 03:10:50|625.76|622.96|625.85|623.05|625.95|623.15|625.76|622.96|0
1653016260000|2022-05-20 03:11:00|626.25|623.45|626.25|623.45|626.25|623.45|626.25|623.45|0
1653016270000|2022-05-20 03:11:10|626.05|623.25|626.05|623.25|626.25|623.45|626.05|623.25|0
1653016280000|2022-05-20 03:11:20|625.85|623.05|625.85|623.05|625.85|623.05|625.85|623.05|0
1653016290000|2022-05-20 03:11:30|625.65|622.85|625.85|623.05|625.95|623.15|625.65|622.85|0
1653016300000|2022-05-20 03:11:40|626.05|623.25|625.95|623.15|626.15|623.35|625.95|623.15|0
1653016310000|2022-05-20 03:11:50|626.05|623.25|626.15|623.35|626.15|623.35|626.05|623.25|0
1653016320000|2022-05-20 03:12:00|626.05|623.25|626.45|623.65|626.45|623.65|626.05|623.25|0
1653016330000|2022-05-20 03:12:10|626.55|623.75|626.65|623.85|626.75|623.95|626.55|623.75|0
1653016340000|2022-05-20 03:12:20|626.45|623.65|626.45|623.65|626.45|623.65|626.35|623.55|0
1653016350000|2022-05-20 03:12:30|626.55|623.75|626.65|623.85|626.65|623.85|626.55|623.75|0
1653016360000|2022-05-20 03:12:40|626.55|623.75|626.85|624.05|626.85|624.05|626.55|623.75|0
1653016370000|2022-05-20 03:12:50|627.44|624.64|627.24|624.44|627.44|624.64|627.24|624.44|0
1653016380000|2022-05-20 03:13:00|627.64|624.84|627.44|624.64|627.84|625.04|627.44|624.64|0
1653016390000|2022-05-20 03:13:10|627.64|624.84|627.24|624.44|627.75|624.95|627.24|624.44|0
1653016400000|2022-05-20 03:13:20|627.44|624.64|627.24|624.44|627.44|624.64|627.24|624.44|0
1653016410000|2022-05-20 03:13:30|627.35|624.55|627.44|624.64|627.44|624.64|627.24|624.44|0
1653016420000|2022-05-20 03:13:40|627.24|624.44|627.44|624.64|627.44|624.64|627.24|624.44|0
1653016430000|2022-05-20 03:13:50|627.64|624.84|627.64|624.84|627.84|625.04|627.64|624.84|0
1653016440000|2022-05-20 03:14:00|627.55|624.75|627.64|624.84|627.64|624.84|627.55|624.75|0
1653016450000|2022-05-20 03:14:10|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1653016460000|2022-05-20 03:14:20|627.35|624.55|627.24|624.44|627.35|624.55|627.24|624.44|0
1653016470000|2022-05-20 03:14:30|627.04|624.24|626.65|623.85|627.04|624.24|626.65|623.85|0
1653016480000|2022-05-20 03:14:40|626.85|624.05|626.85|624.05|626.85|624.05|626.85|624.05|0
1653016500000|2022-05-20 03:15:00|626.75|623.95|626.65|623.85|626.85|624.05|626.65|623.85|0
1653016510000|2022-05-20 03:15:10|626.85|624.05|627.04|624.24|627.04|624.24|626.65|623.85|0
1653016520000|2022-05-20 03:15:20|626.85|624.05|626.95|624.15|626.95|624.15|626.85|624.05|0
1653016530000|2022-05-20 03:15:30|626.85|624.05|626.05|623.25|626.85|624.05|626.05|623.25|0
1653016540000|2022-05-20 03:15:40|626.25|623.45|626.25|623.45|626.25|623.45|626.25|623.45|0
1653016550000|2022-05-20 03:15:50|626.05|623.25|626.25|623.45|626.25|623.45|626.05|623.25|0
1653016560000|2022-05-20 03:16:00|626.05|623.25|626.15|623.35|626.25|623.45|626.05|623.25|0
1653016570000|2022-05-20 03:16:10|626.25|623.45|626.65|623.85|626.65|623.85|626.25|623.45|0
1653016580000|2022-05-20 03:16:20|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1653016600000|2022-05-20 03:16:40|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1653016610000|2022-05-20 03:16:50|626.75|623.95|626.75|623.95|626.75|623.95|626.75|623.95|0
1653016620000|2022-05-20 03:17:00|626.65|623.85|626.84|624.04|626.84|624.04|626.65|623.85|0
1653016630000|2022-05-20 03:17:10|626.95|624.15|627.04|624.24|627.04|624.24|626.84|624.04|0
1653016640000|2022-05-20 03:17:20|626.84|624.04|627.04|624.24|627.04|624.24|626.84|624.04|0
1653016650000|2022-05-20 03:17:30|626.84|624.04|626.95|624.15|626.95|624.15|626.84|624.04|0
1653016660000|2022-05-20 03:17:40|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1653016670000|2022-05-20 03:17:50|626.45|623.65|626.25|623.45|626.45|623.65|626.25|623.45|0
1653016680000|2022-05-20 03:18:00|626.45|623.65|626.65|623.85|626.65|623.85|626.45|623.65|0
1653016700000|2022-05-20 03:18:20|626.45|623.65|626.35|623.55|626.45|623.65|626.35|623.55|0
1653016710000|2022-05-20 03:18:30|626.45|623.65|626.45|623.65|626.45|623.65|626.35|623.55|0
1653016720000|2022-05-20 03:18:40|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1653016730000|2022-05-20 03:18:50|626.75|623.95|626.84|624.04|626.84|624.04|626.65|623.85|0
1653016750000|2022-05-20 03:19:10|626.64|623.84|626.84|624.04|626.84|624.04|626.64|623.84|0
1653016760000|2022-05-20 03:19:20|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1653016780000|2022-05-20 03:19:40|626.55|623.75|626.64|623.84|626.64|623.84|626.45|623.65|0
1653016790000|2022-05-20 03:19:50|626.45|623.65|626.45|623.65|626.45|623.65|626.45|623.65|0
1653016800000|2022-05-20 03:20:00|626.64|623.84|626.45|623.65|626.64|623.84|626.45|623.65|0
1653016830000|2022-05-20 03:20:30|626.35|623.55|626.45|623.65|626.45|623.65|626.35|623.55|0
1653016840000|2022-05-20 03:20:40|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1653016850000|2022-05-20 03:20:50|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1653016860000|2022-05-20 03:21:00|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1653016870000|2022-05-20 03:21:10|626.55|623.75|626.25|623.45|626.55|623.75|626.25|623.45|0
1653016880000|2022-05-20 03:21:20|626.35|623.55|626.35|623.55|626.35|623.55|626.35|623.55|0
1653016890000|2022-05-20 03:21:30|626.45|623.65|626.45|623.65|626.45|623.65|626.25|623.45|0
1653016910000|2022-05-20 03:21:50|626.25|623.45|626.25|623.45|626.35|623.55|626.25|623.45|0
1653016920000|2022-05-20 03:22:00|626.05|623.25|625.85|623.05|626.05|623.25|625.75|622.95|0
1653016930000|2022-05-20 03:22:10|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1653016940000|2022-05-20 03:22:20|626.25|623.45|626.25|623.45|626.25|623.45|626.15|623.35|0
1653016950000|2022-05-20 03:22:30|626.05|623.25|626.25|623.45|626.25|623.45|626.05|623.25|0
1653016960000|2022-05-20 03:22:40|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1653016970000|2022-05-20 03:22:50|625.85|623.05|625.85|623.05|625.85|623.05|625.85|623.05|0
1653016990000|2022-05-20 03:23:10|626.05|623.25|625.65|622.85|626.05|623.25|625.65|622.85|0
1653017000000|2022-05-20 03:23:20|625.55|622.75|625.35|622.55|625.55|622.75|625.25|622.45|0
1653017010000|2022-05-20 03:23:30|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1653017020000|2022-05-20 03:23:40|625.05|622.25|624.85|622.05|625.05|622.25|624.85|622.05|0
1653017030000|2022-05-20 03:23:50|624.96|622.16|625.05|622.25|625.05|622.25|624.85|622.05|0
1653017040000|2022-05-20 03:24:00|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1653017050000|2022-05-20 03:24:10|624.85|622.05|625.05|622.25|625.05|622.25|624.85|622.05|0
1653017060000|2022-05-20 03:24:20|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653017090000|2022-05-20 03:24:50|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1653017100000|2022-05-20 03:25:00|624.85|622.05|624.85|622.05|625.05|622.25|624.85|622.05|0
1653017110000|2022-05-20 03:25:10|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653017120000|2022-05-20 03:25:20|624.85|622.05|625.05|622.25|625.25|622.45|624.85|622.05|0
1653017130000|2022-05-20 03:25:30|625.15|622.35|625.25|622.45|625.25|622.45|625.05|622.25|0
1653017140000|2022-05-20 03:25:40|625.45|622.65|625.35|622.55|625.45|622.65|625.35|622.55|0
1653017150000|2022-05-20 03:25:50|625.45|622.65|625.55|622.75|625.65|622.85|625.45|622.65|0
1653017160000|2022-05-20 03:26:00|625.45|622.65|625.35|622.55|625.45|622.65|625.25|622.45|0
1653017170000|2022-05-20 03:26:10|625.25|622.45|625.05|622.25|625.25|622.45|625.05|622.25|0
1653017180000|2022-05-20 03:26:20|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653017200000|2022-05-20 03:26:40|624.65|621.85|624.65|621.85|624.85|622.05|624.65|621.85|0
1653017210000|2022-05-20 03:26:50|624.45|621.65|624.65|621.85|624.65|621.85|624.45|621.65|0
1653017220000|2022-05-20 03:27:00|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653017230000|2022-05-20 03:27:10|625.05|622.25|624.95|622.15|625.05|622.25|624.95|622.15|0
1653017240000|2022-05-20 03:27:20|624.85|622.05|625.05|622.25|625.05|622.25|624.85|622.05|0
1653017250000|2022-05-20 03:27:30|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653017260000|2022-05-20 03:27:40|624.95|622.15|625.05|622.25|625.05|622.25|624.95|622.15|0
1653017270000|2022-05-20 03:27:50|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653017280000|2022-05-20 03:28:00|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653017290000|2022-05-20 03:28:10|625.45|622.65|625.65|622.85|625.65|622.85|625.45|622.65|0
1653017300000|2022-05-20 03:28:20|625.45|622.65|625.45|622.65|625.45|622.65|625.45|622.65|0
1653017320000|2022-05-20 03:28:40|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1653017330000|2022-05-20 03:28:50|625.45|622.65|625.55|622.75|625.65|622.85|625.35|622.55|0
1653017340000|2022-05-20 03:29:00|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1653017350000|2022-05-20 03:29:10|625.75|622.95|625.55|622.75|625.75|622.95|625.55|622.75|0
1653017360000|2022-05-20 03:29:20|625.45|622.65|625.45|622.65|625.45|622.65|625.45|622.65|0
1653017370000|2022-05-20 03:29:30|625.35|622.55|625.55|622.75|625.55|622.75|625.35|622.55|0
1653017380000|2022-05-20 03:29:40|625.45|622.65|625.65|622.85|625.65|622.85|625.45|622.65|0
1653017390000|2022-05-20 03:29:50|625.45|622.65|625.65|622.85|625.65|622.85|625.45|622.65|0
1653017400000|2022-05-20 03:30:00|625.55|622.75|625.85|623.05|625.85|623.05|625.45|622.65|0
1653017410000|2022-05-20 03:30:10|626.04|623.24|625.65|622.85|626.04|623.24|625.65|622.85|0
1653017420000|2022-05-20 03:30:20|625.75|622.95|625.85|623.05|625.85|623.05|625.65|622.85|0
1653017430000|2022-05-20 03:30:30|625.75|622.95|625.85|623.05|625.85|623.05|625.75|622.95|0
1653017440000|2022-05-20 03:30:40|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1653017450000|2022-05-20 03:30:50|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1653017460000|2022-05-20 03:31:00|625.85|623.05|625.85|623.05|625.85|623.05|625.65|622.85|0
1653017480000|2022-05-20 03:31:20|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1653017490000|2022-05-20 03:31:30|625.95|623.15|626.04|623.24|626.24|623.44|625.95|623.15|0
1653017500000|2022-05-20 03:31:40|626.24|623.44|626.04|623.24|626.24|623.44|626.04|623.24|0
1653017510000|2022-05-20 03:31:50|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1653017520000|2022-05-20 03:32:00|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1653017530000|2022-05-20 03:32:10|625.95|623.15|626.04|623.24|626.04|623.24|625.95|623.15|0
1653017540000|2022-05-20 03:32:20|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1653017550000|2022-05-20 03:32:30|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1653017560000|2022-05-20 03:32:40|626.35|623.55|626.24|623.44|626.35|623.55|626.24|623.44|0
1653017570000|2022-05-20 03:32:50|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1653017580000|2022-05-20 03:33:00|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1653017590000|2022-05-20 03:33:10|625.84|623.04|626.04|623.24|626.04|623.24|625.84|623.04|0
1653017600000|2022-05-20 03:33:20|626.15|623.35|626.15|623.35|626.15|623.35|626.04|623.24|0
1653017610000|2022-05-20 03:33:30|626.04|623.24|626.04|623.24|626.04|623.24|625.95|623.15|0
1653017620000|2022-05-20 03:33:40|626.15|623.35|626.24|623.44|626.24|623.44|626.04|623.24|0
1653017640000|2022-05-20 03:34:00|626.15|623.35|625.84|623.04|626.15|623.35|625.84|623.04|0
1653017650000|2022-05-20 03:34:10|625.95|623.15|626.44|623.64|626.44|623.64|625.84|623.04|0
1653017660000|2022-05-20 03:34:20|626.35|623.55|626.04|623.24|626.35|623.55|626.04|623.24|0
1653017670000|2022-05-20 03:34:30|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1653017680000|2022-05-20 03:34:40|625.95|623.15|626.15|623.35|626.15|623.35|625.95|623.15|0
1653017690000|2022-05-20 03:34:50|626.04|623.24|626.04|623.24|626.04|623.24|625.84|623.04|0
1653017700000|2022-05-20 03:35:00|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1653017710000|2022-05-20 03:35:10|626.24|623.44|626.04|623.24|626.24|623.44|626.04|623.24|0
1653017720000|2022-05-20 03:35:20|625.95|623.15|626.04|623.24|626.04|623.24|625.84|623.04|0
1653017740000|2022-05-20 03:35:40|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1653017750000|2022-05-20 03:35:50|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1653017760000|2022-05-20 03:36:00|625.45|622.65|625.45|622.65|625.45|622.65|625.45|622.65|0
1653017770000|2022-05-20 03:36:10|625.35|622.55|625.45|622.65|625.45|622.65|625.35|622.55|0
1653017780000|2022-05-20 03:36:20|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1653017790000|2022-05-20 03:36:30|625.25|622.45|625.05|622.25|625.25|622.45|625.05|622.25|0
1653017810000|2022-05-20 03:36:50|625.25|622.45|625.05|622.25|625.25|622.45|625.05|622.25|0
1653017820000|2022-05-20 03:37:00|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1653017830000|2022-05-20 03:37:10|625.35|622.55|625.45|622.65|625.45|622.65|625.35|622.55|0
1653017840000|2022-05-20 03:37:20|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1653017850000|2022-05-20 03:37:30|625.05|622.25|624.85|622.05|625.05|622.25|624.85|622.05|0
1653017860000|2022-05-20 03:37:40|623.65|620.85|624.05|621.25|624.05|621.25|623.65|620.85|0
1653017870000|2022-05-20 03:37:50|623.96|621.16|624.05|621.25|624.05|621.25|623.96|621.16|0
1653017880000|2022-05-20 03:38:00|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1653017890000|2022-05-20 03:38:10|623.76|620.96|624.05|621.25|624.05|621.25|623.76|620.96|0
1653017920000|2022-05-20 03:38:40|623.65|620.85|623.46|620.66|623.65|620.85|623.46|620.66|0
1653017930000|2022-05-20 03:38:50|623.26|620.46|623.06|620.26|623.26|620.46|622.86|620.06|0
1653017940000|2022-05-20 03:39:00|623.26|620.46|623.65|620.85|623.85|621.05|623.26|620.46|0
1653017950000|2022-05-20 03:39:10|623.85|621.05|623.46|620.66|623.85|621.05|623.46|620.66|0
1653017960000|2022-05-20 03:39:20|623.65|620.85|623.96|621.16|624.05|621.25|623.65|620.85|0
1653017970000|2022-05-20 03:39:30|624.05|621.25|624.05|621.25|624.05|621.25|624.05|621.25|0
1653017980000|2022-05-20 03:39:40|624.16|621.36|624.25|621.45|624.25|621.45|624.05|621.25|0
1653017990000|2022-05-20 03:39:50|624.05|621.25|623.85|621.05|624.05|621.25|623.85|621.05|0
1653018000000|2022-05-20 03:40:00|624.05|621.25|624.05|621.25|624.05|621.25|624.05|621.25|0
1653018010000|2022-05-20 03:40:10|623.85|621.05|623.65|620.85|623.85|621.05|623.65|620.85|0
1653018020000|2022-05-20 03:40:20|623.76|620.96|624.05|621.25|624.05|621.25|623.76|620.96|0
1653018030000|2022-05-20 03:40:30|624.25|621.45|624.45|621.65|624.45|621.65|623.85|621.05|0
1653018040000|2022-05-20 03:40:40|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1653018050000|2022-05-20 03:40:50|624.45|621.65|624.16|621.36|624.45|621.65|624.16|621.36|0
1653018060000|2022-05-20 03:41:00|624.05|621.25|624.25|621.45|624.35|621.55|624.05|621.25|0
1653018070000|2022-05-20 03:41:10|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1653018080000|2022-05-20 03:41:20|624.55|621.75|624.55|621.75|624.65|621.85|624.55|621.75|0
1653018090000|2022-05-20 03:41:30|624.65|621.85|624.85|622.05|624.85|622.05|624.65|621.85|0
1653018100000|2022-05-20 03:41:40|624.95|622.15|624.95|622.15|624.95|622.15|624.95|622.15|0
1653018110000|2022-05-20 03:41:50|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653018120000|2022-05-20 03:42:00|625.24|622.44|625.05|622.25|625.24|622.44|624.95|622.15|0
1653018150000|2022-05-20 03:42:30|624.95|622.15|625.05|622.25|625.05|622.25|624.95|622.15|0
1653018160000|2022-05-20 03:42:40|624.95|622.15|624.65|621.85|624.95|622.15|624.65|621.85|0
1653018170000|2022-05-20 03:42:50|624.85|622.05|624.75|621.95|624.85|622.05|624.75|621.95|0
1653018180000|2022-05-20 03:43:00|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1653018190000|2022-05-20 03:43:10|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653018200000|2022-05-20 03:43:20|625.05|622.25|624.95|622.15|625.05|622.25|624.95|622.15|0
1653018210000|2022-05-20 03:43:30|624.85|622.05|624.65|621.85|624.85|622.05|624.65|621.85|0
1653018220000|2022-05-20 03:43:40|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653018230000|2022-05-20 03:43:50|625.24|622.44|625.44|622.64|625.44|622.64|625.24|622.44|0
1653018250000|2022-05-20 03:44:10|625.64|622.84|625.24|622.44|625.64|622.84|625.24|622.44|0
1653018260000|2022-05-20 03:44:20|625.15|622.35|625.05|622.25|625.15|622.35|625.05|622.25|0
1653018270000|2022-05-20 03:44:30|625.24|622.44|625.24|622.44|625.24|622.44|625.15|622.35|0
1653018280000|2022-05-20 03:44:40|625.15|622.35|625.44|622.64|625.44|622.64|625.15|622.35|0
1653018290000|2022-05-20 03:44:50|625.24|622.44|625.05|622.25|625.24|622.44|624.95|622.15|0
1653018300000|2022-05-20 03:45:00|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1653018310000|2022-05-20 03:45:10|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1653018320000|2022-05-20 03:45:20|625.15|622.35|625.04|622.24|625.24|622.44|625.04|622.24|0
1653018330000|2022-05-20 03:45:30|625.24|622.44|625.15|622.35|625.24|622.44|625.15|622.35|0
1653018340000|2022-05-20 03:45:40|625.04|622.24|624.85|622.05|625.04|622.24|624.85|622.05|0
1653018350000|2022-05-20 03:45:50|624.75|621.95|624.65|621.85|624.75|621.95|624.65|621.85|0
1653018360000|2022-05-20 03:46:00|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653018370000|2022-05-20 03:46:10|624.75|621.95|624.85|622.05|624.85|622.05|624.75|621.95|0
1653018380000|2022-05-20 03:46:20|625.04|622.24|625.15|622.35|625.24|622.44|625.04|622.24|0
1653018390000|2022-05-20 03:46:30|625.24|622.44|625.04|622.24|625.24|622.44|625.04|622.24|0
1653018400000|2022-05-20 03:46:40|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653018410000|2022-05-20 03:46:50|624.55|621.75|624.55|621.75|624.55|621.75|624.55|621.75|0
1653018420000|2022-05-20 03:47:00|624.65|621.85|624.85|622.05|624.85|622.05|624.65|621.85|0
1653018430000|2022-05-20 03:47:10|624.95|622.15|624.95|622.15|624.95|622.15|624.85|622.05|0
1653018440000|2022-05-20 03:47:20|625.04|622.24|625.04|622.24|625.04|622.24|624.85|622.05|0
1653018450000|2022-05-20 03:47:30|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1653018460000|2022-05-20 03:47:40|624.65|621.85|624.75|621.95|624.75|621.95|624.65|621.85|0
1653018470000|2022-05-20 03:47:50|624.85|622.05|625.04|622.24|625.04|622.24|624.65|621.85|0
1653018480000|2022-05-20 03:48:00|625.24|622.44|625.04|622.24|625.24|622.44|625.04|622.24|0
1653018490000|2022-05-20 03:48:10|624.85|622.05|625.04|622.24|625.04|622.24|624.85|622.05|0
1653018500000|2022-05-20 03:48:20|624.85|622.05|625.24|622.44|625.24|622.44|624.85|622.05|0
1653018510000|2022-05-20 03:48:30|625.35|622.55|625.24|622.44|625.64|622.84|625.24|622.44|0
1653018530000|2022-05-20 03:48:50|625.44|622.64|625.24|622.44|625.44|622.64|625.24|622.44|0
1653018540000|2022-05-20 03:49:00|625.64|622.84|625.24|622.44|625.64|622.84|625.24|622.44|0
1653018550000|2022-05-20 03:49:10|625.44|622.64|625.24|622.44|625.44|622.64|625.24|622.44|0
1653018570000|2022-05-20 03:49:30|625.44|622.64|625.44|622.64|625.44|622.64|625.44|622.64|0
1653018580000|2022-05-20 03:49:40|625.74|622.94|625.84|623.04|625.94|623.14|625.74|622.94|0
1653018590000|2022-05-20 03:49:50|625.64|622.84|625.84|623.04|625.84|623.04|625.64|622.84|0
1653018600000|2022-05-20 03:50:00|625.94|623.14|626.64|623.84|626.64|623.84|625.94|623.14|0
1653018610000|2022-05-20 03:50:10|626.54|623.74|626.44|623.64|626.64|623.84|626.44|623.64|0
1653018620000|2022-05-20 03:50:20|626.24|623.44|625.84|623.04|626.24|623.44|625.64|622.84|0
1653018630000|2022-05-20 03:50:30|625.74|622.94|625.84|623.04|625.84|623.04|625.74|622.94|0
1653018640000|2022-05-20 03:50:40|625.64|622.84|625.84|623.04|625.84|623.04|625.64|622.84|0
1653018650000|2022-05-20 03:50:50|625.44|622.64|625.44|622.64|625.44|622.64|625.44|622.64|0
1653018660000|2022-05-20 03:51:00|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1653018670000|2022-05-20 03:51:10|625.64|622.84|625.64|622.84|625.84|623.04|625.64|622.84|0
1653018680000|2022-05-20 03:51:20|625.84|623.04|626.24|623.44|626.24|623.44|625.84|623.04|0
1653018700000|2022-05-20 03:51:40|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1653018710000|2022-05-20 03:51:50|626.24|623.44|626.34|623.54|626.34|623.54|626.24|623.44|0
1653018720000|2022-05-20 03:52:00|626.24|623.44|626.04|623.24|626.24|623.44|625.84|623.04|0
1653018730000|2022-05-20 03:52:10|625.84|623.04|626.44|623.64|626.44|623.64|625.84|623.04|0
1653018740000|2022-05-20 03:52:20|626.24|623.44|626.84|624.04|626.84|624.04|626.24|623.44|0
1653018750000|2022-05-20 03:52:30|626.94|624.14|627.03|624.23|627.14|624.34|626.94|624.14|0
1653018760000|2022-05-20 03:52:40|626.94|624.14|627.03|624.23|627.03|624.23|626.84|624.04|0
1653018770000|2022-05-20 03:52:50|627.23|624.43|627.03|624.23|627.23|624.43|626.84|624.04|0
1653018780000|2022-05-20 03:53:00|627.14|624.34|627.03|624.23|627.14|624.34|627.03|624.23|0
1653018790000|2022-05-20 03:53:10|626.84|624.04|627.03|624.23|627.14|624.34|626.84|624.04|0
1653018800000|2022-05-20 03:53:20|627.43|624.63|627.54|624.74|627.63|624.83|627.43|624.63|0
1653018810000|2022-05-20 03:53:30|628.23|625.43|628.43|625.63|628.43|625.63|628.23|625.43|0
1653018820000|2022-05-20 03:53:40|627.94|625.14|628.13|625.33|628.13|625.33|627.94|625.14|0
1653018830000|2022-05-20 03:53:50|628.43|625.63|628.13|625.33|628.43|625.63|628.13|625.33|0
1653018840000|2022-05-20 03:54:00|627.83|625.03|628.03|625.23|628.03|625.23|627.83|625.03|0
1653018850000|2022-05-20 03:54:10|628.23|625.43|628.33|625.53|628.33|625.53|628.23|625.43|0
1653018860000|2022-05-20 03:54:20|628.03|625.23|628.43|625.63|628.43|625.63|628.03|625.23|0
1653018870000|2022-05-20 03:54:30|628.63|625.83|628.03|625.23|628.73|625.93|628.03|625.23|0
1653018880000|2022-05-20 03:54:40|627.94|625.14|628.03|625.23|628.03|625.23|627.93|625.13|0
1653018890000|2022-05-20 03:54:50|627.83|625.03|627.43|624.63|627.83|625.03|627.43|624.63|0
1653018900000|2022-05-20 03:55:00|627.23|624.43|627.14|624.34|627.23|624.43|627.03|624.23|0
1653018910000|2022-05-20 03:55:10|627.23|624.43|627.23|624.43|627.23|624.43|627.14|624.34|0
1653018920000|2022-05-20 03:55:20|627.03|624.23|626.64|623.84|627.14|624.34|626.64|623.84|0
1653018930000|2022-05-20 03:55:30|626.83|624.03|626.64|623.84|626.83|624.03|626.64|623.84|0
1653018940000|2022-05-20 03:55:40|626.74|623.94|626.64|623.84|626.74|623.94|626.64|623.84|0
1653018950000|2022-05-20 03:55:50|626.44|623.64|626.34|623.54|626.44|623.64|626.34|623.54|0
1653018960000|2022-05-20 03:56:00|626.64|623.84|627.03|624.23|627.23|624.43|626.64|623.84|0
1653018970000|2022-05-20 03:56:10|626.83|624.03|627.03|624.23|627.03|624.23|626.83|624.03|0
1653018980000|2022-05-20 03:56:20|627.14|624.34|627.43|624.63|627.43|624.63|627.03|624.23|0
1653019000000|2022-05-20 03:56:40|627.34|624.54|627.34|624.54|627.34|624.54|627.34|624.54|0
1653019010000|2022-05-20 03:56:50|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1653019020000|2022-05-20 03:57:00|627.34|624.54|627.23|624.43|627.34|624.54|627.23|624.43|0
1653019040000|2022-05-20 03:57:20|627.34|624.54|627.23|624.43|627.34|624.54|627.23|624.43|0
1653019050000|2022-05-20 03:57:30|627.14|624.34|627.23|624.43|627.23|624.43|627.14|624.34|0
1653019060000|2022-05-20 03:57:40|627.43|624.63|627.23|624.43|627.43|624.63|627.23|624.43|0
1653019070000|2022-05-20 03:57:50|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1653019080000|2022-05-20 03:58:00|626.83|624.03|627.03|624.23|627.03|624.23|626.83|624.03|0
1653019090000|2022-05-20 03:58:10|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1653019100000|2022-05-20 03:58:20|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1653019110000|2022-05-20 03:58:30|626.83|624.03|627.03|624.23|627.03|624.23|626.83|624.03|0
1653019120000|2022-05-20 03:58:40|626.83|624.03|627.23|624.43|627.23|624.43|626.83|624.03|0
1653019130000|2022-05-20 03:58:50|627.03|624.23|626.63|623.83|627.03|624.23|626.63|623.83|0
1653019140000|2022-05-20 03:59:00|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1653019150000|2022-05-20 03:59:10|626.63|623.83|626.83|624.03|626.83|624.03|626.63|623.83|0
1653019160000|2022-05-20 03:59:20|627.03|624.23|626.74|623.94|627.03|624.23|626.74|623.94|0
1653019170000|2022-05-20 03:59:30|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1653019180000|2022-05-20 03:59:40|626.43|623.63|626.43|623.63|626.63|623.83|626.34|623.54|0
1653019190000|2022-05-20 03:59:50|626.63|623.83|626.83|624.03|626.83|624.03|626.63|623.83|0
1653019200000|2022-05-20 04:00:00|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1653019210000|2022-05-20 04:00:10|627.63|624.83|627.53|624.73|627.63|624.83|627.53|624.73|0
1653019220000|2022-05-20 04:00:20|627.43|624.63|627.03|624.23|627.43|624.63|627.03|624.23|0
1653019230000|2022-05-20 04:00:30|627.23|624.43|627.03|624.23|627.23|624.43|627.03|624.23|0
1653019240000|2022-05-20 04:00:40|627.14|624.34|627.03|624.23|627.14|624.34|627.03|624.23|0
1653019250000|2022-05-20 04:00:50|626.94|624.14|627.03|624.23|627.03|624.23|626.94|624.14|0
1653019260000|2022-05-20 04:01:00|626.83|624.03|627.23|624.43|627.23|624.43|626.83|624.03|0
1653019270000|2022-05-20 04:01:10|627.63|624.83|627.73|624.93|627.73|624.93|627.43|624.63|0
1653019280000|2022-05-20 04:01:20|627.63|624.83|627.43|624.63|627.63|624.83|627.43|624.63|0
1653019290000|2022-05-20 04:01:30|627.23|624.43|627.43|624.63|627.43|624.63|627.23|624.43|0
1653019300000|2022-05-20 04:01:40|627.53|624.73|627.43|624.63|627.63|624.83|627.43|624.63|0
1653019310000|2022-05-20 04:01:50|627.33|624.53|627.23|624.43|627.33|624.53|627.23|624.43|0
1653019320000|2022-05-20 04:02:00|627.43|624.63|627.23|624.43|627.43|624.63|627.23|624.43|0
1653019330000|2022-05-20 04:02:10|627.33|624.53|627.43|624.63|627.43|624.63|627.33|624.53|0
1653019340000|2022-05-20 04:02:20|627.63|624.83|627.63|624.83|627.63|624.83|627.63|624.83|0
1653019350000|2022-05-20 04:02:30|627.23|624.43|627.14|624.34|627.23|624.43|627.14|624.34|0
1653019360000|2022-05-20 04:02:40|627.03|624.23|627.23|624.43|627.23|624.43|627.03|624.23|0
1653019380000|2022-05-20 04:03:00|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1653019390000|2022-05-20 04:03:10|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1653019400000|2022-05-20 04:03:20|626.43|623.63|626.43|623.63|626.43|623.63|626.34|623.54|0
1653019410000|2022-05-20 04:03:30|626.23|623.43|626.43|623.63|626.43|623.63|626.23|623.43|0
1653019420000|2022-05-20 04:03:40|626.54|623.74|626.23|623.43|626.54|623.74|626.23|623.43|0
1653019430000|2022-05-20 04:03:50|626.43|623.63|625.84|623.04|626.43|623.63|625.84|623.04|0
1653019440000|2022-05-20 04:04:00|626.04|623.24|625.24|622.44|626.04|623.24|625.24|622.44|0
1653019450000|2022-05-20 04:04:10|625.44|622.64|625.34|622.54|625.44|622.64|625.34|622.54|0
1653019460000|2022-05-20 04:04:20|625.24|622.44|625.44|622.64|625.44|622.64|625.24|622.44|0
1653019490000|2022-05-20 04:04:50|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1653019500000|2022-05-20 04:05:00|625.34|622.54|625.24|622.44|625.44|622.64|625.24|622.44|0
1653019510000|2022-05-20 04:05:10|625.14|622.34|624.84|622.04|625.14|622.34|624.84|622.04|0
1653019520000|2022-05-20 04:05:20|625.04|622.24|625.44|622.64|625.44|622.64|625.04|622.24|0
1653019530000|2022-05-20 04:05:30|625.24|622.44|624.84|622.04|625.24|622.44|624.84|622.04|0
1653019540000|2022-05-20 04:05:40|624.64|621.84|625.04|622.24|625.04|622.24|624.64|621.84|0
1653019550000|2022-05-20 04:05:50|624.84|622.04|624.84|622.04|625.04|622.24|624.84|622.04|0
1653019560000|2022-05-20 04:06:00|625.04|622.24|624.64|621.84|625.04|622.24|624.64|621.84|0
1653019570000|2022-05-20 04:06:10|624.44|621.64|624.64|621.84|624.64|621.84|624.44|621.64|0
1653019580000|2022-05-20 04:06:20|624.84|622.04|624.74|621.94|625.04|622.24|624.74|621.94|0
1653019590000|2022-05-20 04:06:30|624.64|621.84|624.04|621.24|624.64|621.84|624.04|621.24|0
1653019600000|2022-05-20 04:06:40|624.24|621.44|624.24|621.44|624.24|621.44|624.04|621.24|0
1653019610000|2022-05-20 04:06:50|624.04|621.24|624.35|621.55|624.35|621.55|624.04|621.24|0
1653019620000|2022-05-20 04:07:00|624.24|621.44|624.44|621.64|624.44|621.64|624.24|621.44|0
1653019630000|2022-05-20 04:07:10|624.64|621.84|624.74|621.94|624.84|622.04|624.64|621.84|0
1653019640000|2022-05-20 04:07:20|624.84|622.04|624.44|621.64|624.84|622.04|624.44|621.64|0
1653019650000|2022-05-20 04:07:30|624.55|621.75|624.24|621.44|624.64|621.84|624.24|621.44|0
1653019660000|2022-05-20 04:07:40|624.44|621.64|624.64|621.84|624.64|621.84|624.44|621.64|0
1653019680000|2022-05-20 04:08:00|624.84|622.04|625.04|622.24|625.04|622.24|624.84|622.04|0
1653019690000|2022-05-20 04:08:10|624.84|622.04|625.24|622.44|625.24|622.44|624.84|622.04|0
1653019700000|2022-05-20 04:08:20|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1653019710000|2022-05-20 04:08:30|624.44|621.64|624.24|621.44|624.44|621.64|624.24|621.44|0
1653019720000|2022-05-20 04:08:40|624.44|621.64|624.64|621.84|624.64|621.84|624.44|621.64|0
1653019730000|2022-05-20 04:08:50|624.44|621.64|624.35|621.55|624.44|621.64|624.35|621.55|0
1653019740000|2022-05-20 04:09:00|624.44|621.64|623.85|621.05|624.44|621.64|623.85|621.05|0
1653019760000|2022-05-20 04:09:20|624.04|621.24|624.04|621.24|624.04|621.24|623.85|621.05|0
1653019770000|2022-05-20 04:09:30|623.65|620.85|623.05|620.25|623.65|620.85|623.05|620.25|0
1653019780000|2022-05-20 04:09:40|623.25|620.45|623.65|620.85|623.65|620.85|623.25|620.45|0
1653019790000|2022-05-20 04:09:50|623.45|620.65|623.65|620.85|623.65|620.85|623.45|620.65|0
1653019800000|2022-05-20 04:10:00|623.55|620.75|623.65|620.85|623.65|620.85|623.45|620.65|0
1653019810000|2022-05-20 04:10:10|623.45|620.65|623.45|620.65|623.45|620.65|623.45|620.65|0
1653019820000|2022-05-20 04:10:20|623.25|620.45|623.45|620.65|623.45|620.65|623.05|620.25|0
1653019830000|2022-05-20 04:10:30|623.35|620.55|623.05|620.25|623.35|620.55|623.05|620.25|0
1653019840000|2022-05-20 04:10:40|623.25|620.45|623.25|620.45|623.25|620.45|623.25|620.45|0
1653019850000|2022-05-20 04:10:50|623.45|620.65|623.65|620.85|623.65|620.85|623.45|620.65|0
1653019860000|2022-05-20 04:11:00|623.45|620.65|623.25|620.45|623.45|620.65|623.25|620.45|0
1653019870000|2022-05-20 04:11:10|623.05|620.25|622.95|620.15|623.05|620.25|622.85|620.05|0
1653019880000|2022-05-20 04:11:20|623.25|620.45|623.05|620.25|623.45|620.65|623.05|620.25|0
1653019890000|2022-05-20 04:11:30|622.85|620.05|622.65|619.85|622.85|620.05|622.65|619.85|0
1653019900000|2022-05-20 04:11:40|622.56|619.76|622.25|619.45|622.56|619.76|622.25|619.45|0
1653019910000|2022-05-20 04:11:50|622.06|619.26|621.86|619.06|622.06|619.26|621.86|619.06|0
1653019920000|2022-05-20 04:12:00|622.06|619.26|622.45|619.65|622.45|619.65|622.06|619.26|0
1653019930000|2022-05-20 04:12:10|622.25|619.45|622.25|619.45|622.25|619.45|622.25|619.45|0
1653019940000|2022-05-20 04:12:20|622.45|619.65|622.16|619.36|622.45|619.65|622.16|619.36|0
1653019950000|2022-05-20 04:12:30|622.25|619.45|622.45|619.65|622.45|619.65|622.25|619.45|0
1653019960000|2022-05-20 04:12:40|622.25|619.45|622.45|619.65|622.45|619.65|622.25|619.45|0
1653019970000|2022-05-20 04:12:50|622.25|619.45|622.65|619.85|622.65|619.85|622.25|619.45|0
1653019990000|2022-05-20 04:13:10|622.85|620.05|623.05|620.25|623.05|620.25|622.85|620.05|0
1653020000000|2022-05-20 04:13:20|623.25|620.45|622.85|620.05|623.25|620.45|622.85|620.05|0
1653020010000|2022-05-20 04:13:30|623.05|620.25|622.85|620.05|623.05|620.25|622.85|620.05|0
1653020020000|2022-05-20 04:13:40|623.05|620.25|623.05|620.25|623.05|620.25|623.05|620.25|0
1653020030000|2022-05-20 04:13:50|623.25|620.45|623.25|620.45|623.25|620.45|623.25|620.45|0
1653020040000|2022-05-20 04:14:00|623.45|620.65|623.45|620.65|623.45|620.65|623.25|620.45|0
1653020050000|2022-05-20 04:14:10|623.64|620.84|623.05|620.25|623.64|620.84|623.05|620.25|0
1653020060000|2022-05-20 04:14:20|623.15|620.35|623.15|620.35|623.15|620.35|623.15|620.35|0
1653020070000|2022-05-20 04:14:30|623.25|620.45|623.45|620.65|623.45|620.65|623.25|620.45|0
1653020090000|2022-05-20 04:14:50|623.64|620.84|623.64|620.84|623.64|620.84|623.64|620.84|0
1653020100000|2022-05-20 04:15:00|623.45|620.65|623.25|620.45|623.45|620.65|623.25|620.45|0
1653020110000|2022-05-20 04:15:10|623.05|620.25|623.05|620.25|623.05|620.25|623.05|620.25|0
1653020120000|2022-05-20 04:15:20|622.85|620.05|623.05|620.25|623.15|620.35|622.85|620.05|0
1653020130000|2022-05-20 04:15:30|623.25|620.45|623.15|620.35|623.25|620.45|623.15|620.35|0
1653020140000|2022-05-20 04:15:40|623.25|620.45|623.35|620.55|623.35|620.55|623.25|620.45|0
1653020150000|2022-05-20 04:15:50|623.45|620.65|623.45|620.65|623.45|620.65|623.45|620.65|0
1653020160000|2022-05-20 04:16:00|623.35|620.55|623.84|621.04|623.84|621.04|623.35|620.55|0
1653020170000|2022-05-20 04:16:10|623.64|620.84|623.64|620.84|623.64|620.84|623.64|620.84|0
1653020180000|2022-05-20 04:16:20|623.75|620.95|623.64|620.84|624.04|621.24|623.64|620.84|0
1653020190000|2022-05-20 04:16:30|623.84|621.04|623.64|620.84|624.04|621.24|623.64|620.84|0
1653020200000|2022-05-20 04:16:40|623.75|620.95|623.64|620.84|624.04|621.24|623.64|620.84|0
1653020210000|2022-05-20 04:16:50|623.45|620.65|623.25|620.45|623.45|620.65|623.25|620.45|0
1653020220000|2022-05-20 04:17:00|623.35|620.55|623.35|620.55|623.35|620.55|623.25|620.45|0
1653020230000|2022-05-20 04:17:10|623.25|620.45|622.85|620.05|623.25|620.45|622.85|620.05|0
1653020240000|2022-05-20 04:17:20|622.65|619.85|622.85|620.05|622.85|620.05|622.65|619.85|0
1653020250000|2022-05-20 04:17:30|622.95|620.15|622.85|620.05|622.95|620.15|622.85|620.05|0
1653020260000|2022-05-20 04:17:40|622.45|619.65|622.05|619.25|622.56|619.76|622.05|619.25|0
1653020270000|2022-05-20 04:17:50|622.25|619.45|622.25|619.45|622.25|619.45|622.05|619.25|0
1653020280000|2022-05-20 04:18:00|622.36|619.56|622.45|619.65|622.45|619.65|622.36|619.56|0
1653020290000|2022-05-20 04:18:10|622.36|619.56|622.45|619.65|622.45|619.65|622.25|619.45|0
1653020320000|2022-05-20 04:18:40|622.25|619.45|622.45|619.65|622.45|619.65|622.25|619.45|0
1653020330000|2022-05-20 04:18:50|622.65|619.85|622.55|619.75|622.65|619.85|622.45|619.65|0
1653020340000|2022-05-20 04:19:00|622.65|619.85|622.95|620.15|622.95|620.15|622.65|619.85|0
1653020350000|2022-05-20 04:19:10|622.75|619.95|622.75|619.95|622.85|620.05|622.75|619.95|0
1653020360000|2022-05-20 04:19:20|622.85|620.05|622.65|619.85|622.85|620.05|622.65|619.85|0
1653020380000|2022-05-20 04:19:40|622.45|619.65|622.25|619.45|622.45|619.65|622.25|619.45|0
1653020400000|2022-05-20 04:20:00|622.45|619.65|622.36|619.56|622.45|619.65|622.25|619.45|0
1653020410000|2022-05-20 04:20:10|622.45|619.65|622.65|619.85|622.65|619.85|622.45|619.65|0
1653020420000|2022-05-20 04:20:20|622.85|620.05|622.85|620.05|622.85|620.05|622.85|620.05|0
1653020430000|2022-05-20 04:20:30|622.95|620.15|622.85|620.05|622.95|620.15|622.85|620.05|0
1653020440000|2022-05-20 04:20:40|623.05|620.25|623.05|620.25|623.05|620.25|623.05|620.25|0
1653020450000|2022-05-20 04:20:50|622.85|620.05|622.65|619.85|622.85|620.05|622.65|619.85|0
1653020460000|2022-05-20 04:21:00|622.85|620.05|622.85|620.05|622.85|620.05|622.85|620.05|0
1653020470000|2022-05-20 04:21:10|622.95|620.15|623.15|620.35|623.15|620.35|622.95|620.15|0
1653020480000|2022-05-20 04:21:20|623.05|620.25|623.05|620.25|623.05|620.25|622.85|620.05|0
1653020490000|2022-05-20 04:21:30|622.95|620.15|622.85|620.05|622.95|620.15|622.85|620.05|0
1653020500000|2022-05-20 04:21:40|623.05|620.25|623.05|620.25|623.05|620.25|623.05|620.25|0
1653020510000|2022-05-20 04:21:50|623.25|620.45|623.05|620.25|623.25|620.45|623.05|620.25|0
1653020520000|2022-05-20 04:22:00|623.15|620.35|623.05|620.25|623.15|620.35|623.05|620.25|0
1653020530000|2022-05-20 04:22:10|623.25|620.45|623.25|620.45|623.25|620.45|623.25|620.45|0
1653020540000|2022-05-20 04:22:20|623.44|620.64|623.35|620.55|623.44|620.64|623.25|620.45|0
1653020550000|2022-05-20 04:22:30|623.25|620.45|623.25|620.45|623.25|620.45|623.25|620.45|0
1653020560000|2022-05-20 04:22:40|623.05|620.25|622.95|620.15|623.05|620.25|622.95|620.15|0
1653020570000|2022-05-20 04:22:50|622.85|620.05|622.65|619.85|622.95|620.15|622.65|619.85|0
1653020580000|2022-05-20 04:23:00|622.45|619.65|622.65|619.85|622.65|619.85|622.45|619.65|0
1653020590000|2022-05-20 04:23:10|622.85|620.05|622.65|619.85|622.85|620.05|622.65|619.85|0
1653020600000|2022-05-20 04:23:20|622.55|619.75|622.45|619.65|622.55|619.75|622.45|619.65|0
1653020610000|2022-05-20 04:23:30|622.65|619.85|622.55|619.75|622.65|619.85|622.55|619.75|0
1653020620000|2022-05-20 04:23:40|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1653020630000|2022-05-20 04:23:50|622.55|619.75|622.85|620.05|622.85|620.05|622.55|619.75|0
1653020640000|2022-05-20 04:24:00|622.75|619.95|622.65|619.85|622.75|619.95|622.65|619.85|0
1653020650000|2022-05-20 04:24:10|622.55|619.75|622.65|619.85|622.65|619.85|622.45|619.65|0
1653020660000|2022-05-20 04:24:20|622.85|620.05|622.85|620.05|622.85|620.05|622.85|620.05|0
1653020670000|2022-05-20 04:24:30|622.65|619.85|622.45|619.65|622.65|619.85|622.45|619.65|0
1653020680000|2022-05-20 04:24:40|622.25|619.45|621.85|619.05|622.25|619.45|621.85|619.05|0
1653020690000|2022-05-20 04:24:50|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1653020700000|2022-05-20 04:25:00|621.26|618.46|621.06|618.26|621.26|618.46|621.06|618.26|0
1653020710000|2022-05-20 04:25:10|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1653020720000|2022-05-20 04:25:20|620.97|618.17|620.27|617.47|620.97|618.17|620.27|617.47|0
1653020730000|2022-05-20 04:25:30|620.47|617.67|620.66|617.86|620.86|618.06|620.47|617.67|0
1653020750000|2022-05-20 04:25:50|620.86|618.06|620.86|618.06|620.86|618.06|620.77|617.97|0
1653020760000|2022-05-20 04:26:00|620.96|618.16|619.87|617.07|620.96|618.16|619.87|617.07|0
1653020770000|2022-05-20 04:26:10|620.07|617.27|619.97|617.17|620.07|617.27|619.97|617.17|0
1653020780000|2022-05-20 04:26:20|619.87|617.07|619.87|617.07|619.87|617.07|619.67|616.87|0
1653020790000|2022-05-20 04:26:30|620.07|617.27|620.07|617.27|620.17|617.37|620.07|617.27|0
1653020800000|2022-05-20 04:26:40|620.17|617.37|620.46|617.66|620.46|617.66|620.17|617.37|0
1653020810000|2022-05-20 04:26:50|620.27|617.47|619.67|616.87|620.27|617.47|619.67|616.87|0
1653020820000|2022-05-20 04:27:00|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1653020830000|2022-05-20 04:27:10|619.67|616.87|619.87|617.07|619.87|617.07|619.67|616.87|0
1653020840000|2022-05-20 04:27:20|619.67|616.87|619.47|616.67|619.67|616.87|619.47|616.67|0
1653020850000|2022-05-20 04:27:30|619.38|616.58|619.58|616.78|619.58|616.78|619.38|616.58|0
1653020860000|2022-05-20 04:27:40|619.67|616.87|619.97|617.17|619.97|617.17|619.67|616.87|0
1653020870000|2022-05-20 04:27:50|620.07|617.27|619.67|616.87|620.07|617.27|619.67|616.87|0
1653020880000|2022-05-20 04:28:00|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1653020890000|2022-05-20 04:28:10|619.58|616.78|619.58|616.78|619.58|616.78|619.58|616.78|0
1653020900000|2022-05-20 04:28:20|619.87|617.07|619.77|616.97|619.97|617.17|619.77|616.97|0
1653020910000|2022-05-20 04:28:30|619.67|616.87|619.87|617.07|619.87|617.07|619.67|616.87|0
1653020920000|2022-05-20 04:28:40|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1653020930000|2022-05-20 04:28:50|619.87|617.07|619.97|617.17|619.97|617.17|619.87|617.07|0
1653020940000|2022-05-20 04:29:00|620.07|617.27|620.27|617.47|620.27|617.47|620.07|617.27|0
1653020950000|2022-05-20 04:29:10|620.17|617.37|620.07|617.27|620.17|617.37|620.07|617.27|0
1653020960000|2022-05-20 04:29:20|619.77|616.97|619.67|616.87|619.87|617.07|619.67|616.87|0
1653020970000|2022-05-20 04:29:30|619.97|617.17|619.87|617.07|619.97|617.17|619.87|617.07|0
1653020980000|2022-05-20 04:29:40|619.67|616.87|619.87|617.07|619.87|617.07|619.47|616.67|0
1653020990000|2022-05-20 04:29:50|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1653021000000|2022-05-20 04:30:00|620.27|617.47|620.46|617.66|620.46|617.66|620.27|617.47|0
1653021010000|2022-05-20 04:30:10|620.66|617.86|620.66|617.86|620.66|617.86|620.66|617.86|0
1653021020000|2022-05-20 04:30:20|620.57|617.77|620.96|618.16|621.06|618.26|620.57|617.77|0
1653021030000|2022-05-20 04:30:30|621.06|618.26|621.26|618.46|621.26|618.46|621.06|618.26|0
1653021040000|2022-05-20 04:30:40|621.46|618.66|621.26|618.46|621.46|618.66|621.26|618.46|0
1653021050000|2022-05-20 04:30:50|621.06|618.26|621.26|618.46|621.26|618.46|621.06|618.26|0
1653021060000|2022-05-20 04:31:00|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1653021070000|2022-05-20 04:31:10|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1653021080000|2022-05-20 04:31:20|621.46|618.66|621.36|618.56|621.46|618.66|621.26|618.46|0
1653021090000|2022-05-20 04:31:30|621.26|618.46|621.46|618.66|621.46|618.66|621.26|618.46|0
1653021100000|2022-05-20 04:31:40|621.65|618.85|621.46|618.66|621.65|618.85|621.46|618.66|0
1653021110000|2022-05-20 04:31:50|621.56|618.76|621.85|619.05|621.85|619.05|621.56|618.76|0
1653021120000|2022-05-20 04:32:00|621.65|618.85|621.85|619.05|621.85|619.05|621.65|618.85|0
1653021130000|2022-05-20 04:32:10|621.65|618.85|621.26|618.46|621.65|618.85|621.26|618.46|0
1653021140000|2022-05-20 04:32:20|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1653021150000|2022-05-20 04:32:30|621.26|618.46|620.86|618.06|621.26|618.46|620.86|618.06|0
1653021160000|2022-05-20 04:32:40|621.06|618.26|621.06|618.26|621.26|618.46|621.06|618.26|0
1653021190000|2022-05-20 04:33:10|621.26|618.46|621.06|618.26|621.26|618.46|621.06|618.26|0
1653021200000|2022-05-20 04:33:20|620.96|618.16|621.16|618.36|621.16|618.36|620.96|618.16|0
1653021210000|2022-05-20 04:33:30|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1653021220000|2022-05-20 04:33:40|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1653021230000|2022-05-20 04:33:50|621.65|618.85|621.45|618.65|621.65|618.85|621.45|618.65|0
1653021240000|2022-05-20 04:34:00|621.26|618.46|621.56|618.76|621.65|618.85|621.26|618.46|0
1653021250000|2022-05-20 04:34:10|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653021260000|2022-05-20 04:34:20|621.85|619.05|621.85|619.05|621.95|619.15|621.85|619.05|0
1653021270000|2022-05-20 04:34:30|621.95|619.15|622.05|619.25|622.05|619.25|621.95|619.15|0
1653021280000|2022-05-20 04:34:40|621.85|619.05|621.45|618.65|621.85|619.05|621.45|618.65|0
1653021290000|2022-05-20 04:34:50|621.26|618.46|621.65|618.85|621.85|619.05|621.26|618.46|0
1653021300000|2022-05-20 04:35:00|621.56|618.76|621.65|618.85|621.65|618.85|621.56|618.76|0
1653021310000|2022-05-20 04:35:10|621.85|619.05|621.45|618.65|621.85|619.05|621.45|618.65|0
1653021330000|2022-05-20 04:35:30|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653021350000|2022-05-20 04:35:50|621.45|618.65|621.26|618.46|621.45|618.65|621.26|618.46|0
1653021360000|2022-05-20 04:36:00|621.45|618.65|621.45|618.65|621.65|618.85|621.45|618.65|0
1653021370000|2022-05-20 04:36:10|621.56|618.76|621.65|618.85|621.85|619.05|621.56|618.76|0
1653021380000|2022-05-20 04:36:20|621.76|618.96|621.26|618.46|621.76|618.96|621.26|618.46|0
1653021390000|2022-05-20 04:36:30|621.45|618.65|621.45|618.65|621.65|618.85|621.45|618.65|0
1653021400000|2022-05-20 04:36:40|621.26|618.46|621.45|618.65|621.45|618.65|621.26|618.46|0
1653021410000|2022-05-20 04:36:50|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1653021420000|2022-05-20 04:37:00|621.06|618.26|621.06|618.26|621.06|618.26|621.06|618.26|0
1653021440000|2022-05-20 04:37:20|621.26|618.46|621.26|618.46|621.45|618.65|621.26|618.46|0
1653021450000|2022-05-20 04:37:30|621.16|618.36|620.86|618.06|621.26|618.46|620.86|618.06|0
1653021460000|2022-05-20 04:37:40|621.06|618.26|621.26|618.46|621.26|618.46|621.06|618.26|0
1653021470000|2022-05-20 04:37:50|621.06|618.26|621.06|618.26|621.16|618.36|621.06|618.26|0
1653021480000|2022-05-20 04:38:00|621.26|618.46|621.36|618.56|621.45|618.65|621.26|618.46|0
1653021490000|2022-05-20 04:38:10|621.45|618.65|621.85|619.05|621.85|619.05|621.45|618.65|0
1653021500000|2022-05-20 04:38:20|621.65|618.85|622.05|619.25|622.05|619.25|621.65|618.85|0
1653021510000|2022-05-20 04:38:30|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653021520000|2022-05-20 04:38:40|621.65|618.85|621.65|618.85|621.76|618.96|621.65|618.85|0
1653021530000|2022-05-20 04:38:50|622.05|619.25|621.85|619.05|622.05|619.25|621.85|619.05|0
1653021550000|2022-05-20 04:39:10|621.95|619.15|621.85|619.05|621.95|619.15|621.85|619.05|0
1653021560000|2022-05-20 04:39:20|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653021570000|2022-05-20 04:39:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1653021580000|2022-05-20 04:39:40|621.25|618.45|621.36|618.56|621.45|618.65|621.25|618.45|0
1653021590000|2022-05-20 04:39:50|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653021600000|2022-05-20 04:40:00|621.65|618.85|621.65|618.85|621.65|618.85|621.56|618.76|0
1653021610000|2022-05-20 04:40:10|621.45|618.65|621.65|618.85|621.65|618.85|621.45|618.65|0
1653021630000|2022-05-20 04:40:30|621.85|619.05|622.05|619.25|622.05|619.25|621.85|619.05|0
1653021640000|2022-05-20 04:40:40|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1653021650000|2022-05-20 04:40:50|621.85|619.05|621.95|619.15|621.95|619.15|621.85|619.05|0
1653021660000|2022-05-20 04:41:00|621.85|619.05|622.05|619.25|622.05|619.25|621.85|619.05|0
1653021670000|2022-05-20 04:41:10|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653021680000|2022-05-20 04:41:20|621.95|619.15|621.85|619.05|621.95|619.15|621.65|618.85|0
1653021690000|2022-05-20 04:41:30|622.05|619.25|622.05|619.25|622.15|619.35|622.05|619.25|0
1653021700000|2022-05-20 04:41:40|622.25|619.45|622.05|619.25|622.25|619.45|621.95|619.15|0
1653021720000|2022-05-20 04:42:00|621.95|619.15|621.85|619.05|622.05|619.25|621.85|619.05|0
1653021730000|2022-05-20 04:42:10|621.75|618.95|621.65|618.85|621.75|618.95|621.65|618.85|0
1653021750000|2022-05-20 04:42:30|622.05|619.25|622.25|619.45|622.25|619.45|622.05|619.25|0
1653021770000|2022-05-20 04:42:50|622.35|619.55|622.05|619.25|622.35|619.55|622.05|619.25|0
1653021790000|2022-05-20 04:43:10|621.85|619.05|621.65|618.85|621.85|619.05|621.65|618.85|0
1653021800000|2022-05-20 04:43:20|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653021810000|2022-05-20 04:43:30|622.05|619.25|621.85|619.05|622.05|619.25|621.85|619.05|0
1653021820000|2022-05-20 04:43:40|621.95|619.15|621.85|619.05|621.95|619.15|621.85|619.05|0
1653021830000|2022-05-20 04:43:50|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1653021840000|2022-05-20 04:44:00|622.05|619.25|621.65|618.85|622.05|619.25|621.65|618.85|0
1653021850000|2022-05-20 04:44:10|621.45|618.65|621.45|618.65|621.45|618.65|621.25|618.45|0
1653021860000|2022-05-20 04:44:20|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653021900000|2022-05-20 04:45:00|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653021950000|2022-05-20 04:45:50|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653021960000|2022-05-20 04:46:00|621.36|618.56|621.25|618.45|621.36|618.56|621.25|618.45|0
1653021970000|2022-05-20 04:46:10|621.05|618.25|621.05|618.25|621.05|618.25|621.05|618.25|0
1653021980000|2022-05-20 04:46:20|620.66|617.86|620.86|618.06|620.86|618.06|620.66|617.86|0
1653022000000|2022-05-20 04:46:40|621.05|618.25|621.25|618.45|621.25|618.45|620.86|618.06|0
1653022020000|2022-05-20 04:47:00|621.36|618.56|621.65|618.85|621.65|618.85|621.36|618.56|0
1653022030000|2022-05-20 04:47:10|621.85|619.05|621.85|619.05|621.95|619.15|621.85|619.05|0
1653022040000|2022-05-20 04:47:20|621.75|618.95|621.85|619.05|621.85|619.05|621.65|618.85|0
1653022050000|2022-05-20 04:47:30|621.65|618.85|622.05|619.25|622.05|619.25|621.65|618.85|0
1653022060000|2022-05-20 04:47:40|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653022070000|2022-05-20 04:47:50|621.45|618.65|621.65|618.85|621.65|618.85|621.25|618.45|0
1653022080000|2022-05-20 04:48:00|621.85|619.05|621.65|618.85|621.85|619.05|621.65|618.85|0
1653022090000|2022-05-20 04:48:10|621.45|618.65|621.65|618.85|621.65|618.85|621.45|618.65|0
1653022100000|2022-05-20 04:48:20|621.55|618.75|621.45|618.65|621.55|618.75|621.45|618.65|0
1653022110000|2022-05-20 04:48:30|621.55|618.75|621.65|618.85|621.65|618.85|621.45|618.65|0
1653022120000|2022-05-20 04:48:40|621.45|618.65|621.65|618.85|621.65|618.85|621.45|618.65|0
1653022130000|2022-05-20 04:48:50|621.45|618.65|621.75|618.95|621.85|619.05|621.45|618.65|0
1653022140000|2022-05-20 04:49:00|621.65|618.85|621.55|618.75|621.65|618.85|621.45|618.65|0
1653022150000|2022-05-20 04:49:10|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653022160000|2022-05-20 04:49:20|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653022170000|2022-05-20 04:49:30|621.75|618.95|621.85|619.05|621.85|619.05|621.75|618.95|0
1653022200000|2022-05-20 04:50:00|621.65|618.85|621.65|618.85|621.65|618.85|621.36|618.56|0
1653022210000|2022-05-20 04:50:10|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653022220000|2022-05-20 04:50:20|622.05|619.25|621.85|619.05|622.05|619.25|621.85|619.05|0
1653022230000|2022-05-20 04:50:30|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653022240000|2022-05-20 04:50:40|621.75|618.95|621.65|618.85|621.75|618.95|621.65|618.85|0
1653022250000|2022-05-20 04:50:50|621.45|618.65|621.35|618.55|621.45|618.65|621.35|618.55|0
1653022260000|2022-05-20 04:51:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1653022270000|2022-05-20 04:51:10|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653022280000|2022-05-20 04:51:20|621.35|618.55|621.35|618.55|621.35|618.55|621.25|618.45|0
1653022290000|2022-05-20 04:51:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1653022300000|2022-05-20 04:51:40|621.55|618.75|621.65|618.85|621.65|618.85|621.55|618.75|0
1653022320000|2022-05-20 04:52:00|621.75|618.95|621.65|618.85|621.75|618.95|621.65|618.85|0
1653022330000|2022-05-20 04:52:10|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1653022340000|2022-05-20 04:52:20|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1653022350000|2022-05-20 04:52:30|621.45|618.65|621.45|618.65|621.45|618.65|621.35|618.55|0
1653022430000|2022-05-20 04:53:50|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653022440000|2022-05-20 04:54:00|621.35|618.55|621.45|618.65|621.45|618.65|621.35|618.55|0
1653022450000|2022-05-20 04:54:10|621.65|618.85|622.04|619.24|622.04|619.24|621.55|618.75|0
1653022460000|2022-05-20 04:54:20|621.65|618.85|621.75|618.95|621.75|618.95|621.65|618.85|0
1653022470000|2022-05-20 04:54:30|621.65|618.85|621.65|618.85|621.65|618.85|621.55|618.75|0
1653022480000|2022-05-20 04:54:40|621.55|618.75|621.45|618.65|621.65|618.85|621.45|618.65|0
1653022490000|2022-05-20 04:54:50|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653022520000|2022-05-20 04:55:20|621.45|618.65|621.25|618.45|621.45|618.65|621.25|618.45|0
1653022550000|2022-05-20 04:55:50|621.05|618.25|621.05|618.25|621.05|618.25|621.05|618.25|0
1653022560000|2022-05-20 04:56:00|620.96|618.16|620.85|618.05|620.96|618.16|620.85|618.05|0
1653022570000|2022-05-20 04:56:10|621.05|618.25|620.96|618.16|621.05|618.25|620.96|618.16|0
1653022580000|2022-05-20 04:56:20|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653022610000|2022-05-20 04:56:50|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1653022620000|2022-05-20 04:57:00|621.05|618.25|621.25|618.45|621.25|618.45|621.05|618.25|0
1653022630000|2022-05-20 04:57:10|621.35|618.55|621.45|618.65|621.45|618.65|621.35|618.55|0
1653022640000|2022-05-20 04:57:20|621.65|618.85|621.45|618.65|621.65|618.85|621.45|618.65|0
1653022650000|2022-05-20 04:57:30|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653022660000|2022-05-20 04:57:40|621.35|618.55|621.45|618.65|621.45|618.65|621.35|618.55|0
1653022670000|2022-05-20 04:57:50|621.75|618.95|621.65|618.85|621.85|619.05|621.65|618.85|0
1653022680000|2022-05-20 04:58:00|621.45|618.65|621.45|618.65|621.55|618.75|621.45|618.65|0
1653022690000|2022-05-20 04:58:10|621.55|618.75|621.45|618.65|621.65|618.85|621.45|618.65|0
1653022700000|2022-05-20 04:58:20|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653022710000|2022-05-20 04:58:30|621.45|618.65|621.25|618.45|621.45|618.65|621.25|618.45|0
1653022720000|2022-05-20 04:58:40|621.05|618.25|620.85|618.05|621.05|618.25|620.85|618.05|0
1653022730000|2022-05-20 04:58:50|620.96|618.16|620.85|618.05|620.96|618.16|620.85|618.05|0
1653022750000|2022-05-20 04:59:10|621.05|618.25|620.85|618.05|621.05|618.25|620.85|618.05|0
1653022760000|2022-05-20 04:59:20|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1653022770000|2022-05-20 04:59:30|620.46|617.66|620.26|617.46|620.46|617.66|620.26|617.46|0
1653022780000|2022-05-20 04:59:40|620.16|617.36|620.26|617.46|620.26|617.46|620.16|617.36|0
1653022790000|2022-05-20 04:59:50|620.16|617.36|620.06|617.26|620.16|617.36|620.06|617.26|0
1653022800000|2022-05-20 05:00:00|620.26|617.46|620.56|617.76|620.65|617.85|620.26|617.46|0
1653022810000|2022-05-20 05:00:10|620.65|617.85|620.85|618.05|620.85|618.05|620.65|617.85|0
1653022820000|2022-05-20 05:00:20|620.65|617.85|620.06|617.26|620.65|617.85|620.06|617.26|0
1653022830000|2022-05-20 05:00:30|619.86|617.06|619.66|616.86|619.86|617.06|619.66|616.86|0
1653022840000|2022-05-20 05:00:40|619.86|617.06|619.66|616.86|619.86|617.06|619.66|616.86|0
1653022850000|2022-05-20 05:00:50|619.86|617.06|620.06|617.26|620.06|617.26|619.77|616.97|0
1653022860000|2022-05-20 05:01:00|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1653022870000|2022-05-20 05:01:10|620.26|617.46|620.26|617.46|620.26|617.46|620.06|617.26|0
1653022880000|2022-05-20 05:01:20|620.46|617.66|620.06|617.26|620.46|617.66|620.06|617.26|0
1653022890000|2022-05-20 05:01:30|619.66|616.86|619.86|617.06|619.86|617.06|619.66|616.86|0
1653022900000|2022-05-20 05:01:40|619.66|616.86|620.06|617.26|620.06|617.26|619.66|616.86|0
1653022920000|2022-05-20 05:02:00|620.26|617.46|620.06|617.26|620.26|617.46|620.06|617.26|0
1653022940000|2022-05-20 05:02:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1653022950000|2022-05-20 05:02:30|619.96|617.16|620.06|617.26|620.06|617.26|619.96|617.16|0
1653022970000|2022-05-20 05:02:50|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1653022980000|2022-05-20 05:03:00|620.45|617.65|621.25|618.45|621.25|618.45|620.45|617.65|0
1653023000000|2022-05-20 05:03:20|621.45|618.65|621.84|619.04|621.84|619.04|621.45|618.65|0
1653023010000|2022-05-20 05:03:30|621.95|619.15|623.04|620.24|623.04|620.24|621.95|619.15|0
1653023020000|2022-05-20 05:03:40|622.74|619.94|622.44|619.64|622.94|620.14|622.44|619.64|0
1653023030000|2022-05-20 05:03:50|622.24|619.44|622.24|619.44|622.24|619.44|622.04|619.24|0
1653023040000|2022-05-20 05:04:00|622.44|619.64|622.64|619.84|622.64|619.84|622.44|619.64|0
1653023050000|2022-05-20 05:04:10|622.84|620.04|623.04|620.24|623.04|620.24|622.84|620.04|0
1653023060000|2022-05-20 05:04:20|623.34|620.54|622.74|619.94|623.34|620.54|622.74|619.94|0
1653023070000|2022-05-20 05:04:30|622.84|620.04|622.64|619.84|622.84|620.04|622.64|619.84|0
1653023080000|2022-05-20 05:04:40|622.44|619.64|622.64|619.84|622.64|619.84|622.44|619.64|0
1653023090000|2022-05-20 05:04:50|622.84|620.04|622.74|619.94|622.84|620.04|622.64|619.84|0
1653023100000|2022-05-20 05:05:00|622.64|619.84|622.84|620.04|622.84|620.04|622.64|619.84|0
1653023110000|2022-05-20 05:05:10|622.64|619.84|622.84|620.04|622.84|620.04|622.64|619.84|0
1653023120000|2022-05-20 05:05:20|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1653023130000|2022-05-20 05:05:30|622.84|620.04|622.94|620.14|623.03|620.23|622.74|619.94|0
1653023140000|2022-05-20 05:05:40|622.84|620.04|622.44|619.64|622.84|620.04|622.44|619.64|0
1653023150000|2022-05-20 05:05:50|622.54|619.74|622.44|619.64|622.64|619.84|622.44|619.64|0
1653023160000|2022-05-20 05:06:00|622.14|619.34|622.14|619.34|622.24|619.44|622.14|619.34|0
1653023170000|2022-05-20 05:06:10|622.04|619.24|622.24|619.44|622.24|619.44|622.04|619.24|0
1653023180000|2022-05-20 05:06:20|622.04|619.24|622.04|619.24|622.04|619.24|622.04|619.24|0
1653023190000|2022-05-20 05:06:30|622.14|619.34|621.95|619.15|622.14|619.34|621.95|619.15|0
1653023200000|2022-05-20 05:06:40|622.04|619.24|622.24|619.44|622.24|619.44|622.04|619.24|0
1653023210000|2022-05-20 05:06:50|622.14|619.34|622.14|619.34|622.24|619.44|622.14|619.34|0
1653023220000|2022-05-20 05:07:00|622.04|619.24|621.64|618.84|622.04|619.24|621.64|618.84|0
1653023230000|2022-05-20 05:07:10|621.45|618.65|621.25|618.45|621.45|618.65|621.25|618.45|0
1653023240000|2022-05-20 05:07:20|621.35|618.55|621.05|618.25|621.35|618.55|621.05|618.25|0
1653023250000|2022-05-20 05:07:30|620.85|618.05|621.05|618.25|621.25|618.45|620.85|618.05|0
1653023260000|2022-05-20 05:07:40|621.25|618.45|621.35|618.55|621.35|618.55|621.25|618.45|0
1653023270000|2022-05-20 05:07:50|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1653023280000|2022-05-20 05:08:00|621.84|619.04|622.64|619.84|622.64|619.84|621.84|619.04|0
1653023290000|2022-05-20 05:08:10|622.84|620.04|622.64|619.84|622.84|620.04|622.64|619.84|0
1653023300000|2022-05-20 05:08:20|622.44|619.64|622.84|620.04|622.84|620.04|622.44|619.64|0
1653023310000|2022-05-20 05:08:30|622.74|619.94|622.74|619.94|622.84|620.04|622.74|619.94|0
1653023320000|2022-05-20 05:08:40|622.64|619.84|622.74|619.94|622.74|619.94|622.64|619.84|0
1653023330000|2022-05-20 05:08:50|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1653023340000|2022-05-20 05:09:00|623.03|620.23|622.84|620.04|623.03|620.23|622.84|620.04|0
1653023350000|2022-05-20 05:09:10|622.74|619.94|622.84|620.04|622.84|620.04|622.74|619.94|0
1653023360000|2022-05-20 05:09:20|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1653023370000|2022-05-20 05:09:30|622.83|620.03|623.03|620.23|623.03|620.23|622.83|620.03|0
1653023380000|2022-05-20 05:09:40|622.83|620.03|622.24|619.44|622.83|620.03|622.24|619.44|0
1653023390000|2022-05-20 05:09:50|622.44|619.64|622.34|619.54|622.44|619.64|622.24|619.44|0
1653023400000|2022-05-20 05:10:00|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1653023410000|2022-05-20 05:10:10|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1653023430000|2022-05-20 05:10:30|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1653023440000|2022-05-20 05:10:40|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1653023450000|2022-05-20 05:10:50|622.34|619.54|622.34|619.54|622.34|619.54|622.24|619.44|0
1653023460000|2022-05-20 05:11:00|622.24|619.44|621.94|619.14|622.24|619.44|621.84|619.04|0
1653023470000|2022-05-20 05:11:10|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1653023480000|2022-05-20 05:11:20|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1653023490000|2022-05-20 05:11:30|621.25|618.45|621.44|618.64|621.44|618.64|621.25|618.45|0
1653023500000|2022-05-20 05:11:40|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1653023510000|2022-05-20 05:11:50|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1653023520000|2022-05-20 05:12:00|621.25|618.45|621.64|618.84|621.64|618.84|621.25|618.45|0
1653023530000|2022-05-20 05:12:10|621.44|618.64|621.44|618.64|621.64|618.84|621.44|618.64|0
1653023540000|2022-05-20 05:12:20|621.25|618.45|621.84|619.04|621.84|619.04|621.25|618.45|0
1653023550000|2022-05-20 05:12:30|621.44|618.64|621.64|618.84|621.64|618.84|621.44|618.64|0
1653023560000|2022-05-20 05:12:40|621.44|618.64|621.44|618.64|621.44|618.64|621.44|618.64|0
1653023570000|2022-05-20 05:12:50|621.64|618.84|621.84|619.04|621.84|619.04|621.44|618.64|0
1653023580000|2022-05-20 05:13:00|621.64|618.84|621.64|618.84|621.64|618.84|621.44|618.64|0
1653023590000|2022-05-20 05:13:10|621.55|618.75|621.35|618.55|621.55|618.75|621.35|618.55|0
1653023600000|2022-05-20 05:13:20|621.44|618.64|621.84|619.04|621.84|619.04|621.44|618.64|0
1653023610000|2022-05-20 05:13:30|621.94|619.14|621.64|618.84|621.94|619.14|621.64|618.84|0
1653023620000|2022-05-20 05:13:40|621.55|618.75|621.84|619.04|621.84|619.04|621.44|618.64|0
1653023640000|2022-05-20 05:14:00|621.75|618.95|621.75|618.95|621.84|619.04|621.75|618.95|0
1653023650000|2022-05-20 05:14:10|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1653023660000|2022-05-20 05:14:20|621.55|618.75|621.64|618.84|621.84|619.04|621.55|618.75|0
1653023670000|2022-05-20 05:14:30|621.75|618.95|621.64|618.84|621.75|618.95|621.64|618.84|0
1653023680000|2022-05-20 05:14:40|621.75|618.95|622.04|619.24|622.24|619.44|621.75|618.95|0
1653023700000|2022-05-20 05:15:00|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1653023710000|2022-05-20 05:15:10|622.44|619.64|622.63|619.83|622.63|619.83|622.34|619.54|0
1653023720000|2022-05-20 05:15:20|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1653023730000|2022-05-20 05:15:30|622.14|619.34|623.03|620.23|623.03|620.23|622.14|619.34|0
1653023740000|2022-05-20 05:15:40|622.63|619.83|623.03|620.23|623.03|620.23|622.63|619.83|0
1653023750000|2022-05-20 05:15:50|623.63|620.83|623.23|620.43|623.63|620.83|623.23|620.43|0
1653023760000|2022-05-20 05:16:00|623.43|620.63|624.03|621.23|624.22|621.42|623.43|620.63|0
1653023770000|2022-05-20 05:16:10|624.22|621.42|624.22|621.42|624.22|621.42|624.22|621.42|0
1653023780000|2022-05-20 05:16:20|624.33|621.53|624.62|621.82|624.82|622.02|624.33|621.53|0
1653023790000|2022-05-20 05:16:30|624.42|621.62|624.62|621.82|624.73|621.93|624.42|621.62|0
1653023800000|2022-05-20 05:16:40|624.22|621.42|624.22|621.42|624.22|621.42|624.22|621.42|0
1653023810000|2022-05-20 05:16:50|623.83|621.03|624.03|621.23|624.03|621.23|623.83|621.03|0
1653023820000|2022-05-20 05:17:00|623.83|621.03|623.63|620.83|623.83|621.03|623.63|620.83|0
1653023830000|2022-05-20 05:17:10|623.43|620.63|623.03|620.23|623.43|620.63|623.03|620.23|0
1653023840000|2022-05-20 05:17:20|622.83|620.03|623.03|620.23|623.03|620.23|622.83|620.03|0
1653023850000|2022-05-20 05:17:30|623.23|620.43|622.94|620.14|623.33|620.53|622.94|620.14|0
1653023860000|2022-05-20 05:17:40|623.03|620.23|622.63|619.83|623.03|620.23|622.63|619.83|0
1653023870000|2022-05-20 05:17:50|622.83|620.03|622.94|620.14|622.94|620.14|622.83|620.03|0
1653023880000|2022-05-20 05:18:00|623.03|620.23|622.63|619.83|623.03|620.23|622.63|619.83|0
1653023890000|2022-05-20 05:18:10|622.44|619.64|621.84|619.04|622.44|619.64|621.84|619.04|0
1653023900000|2022-05-20 05:18:20|622.04|619.24|622.24|619.44|622.24|619.44|622.04|619.24|0
1653023910000|2022-05-20 05:18:30|622.04|619.24|622.44|619.64|622.44|619.64|621.84|619.04|0
1653023920000|2022-05-20 05:18:40|622.34|619.54|622.44|619.64|622.44|619.64|622.34|619.54|0
1653023930000|2022-05-20 05:18:50|622.34|619.54|622.24|619.44|622.34|619.54|622.04|619.24|0
1653023940000|2022-05-20 05:19:00|622.04|619.24|621.44|618.64|622.04|619.24|621.44|618.64|0
1653023950000|2022-05-20 05:19:10|622.44|619.64|622.83|620.03|622.83|620.03|622.44|619.64|0
1653023960000|2022-05-20 05:19:20|623.23|620.43|623.43|620.63|623.43|620.63|623.23|620.43|0
1653023970000|2022-05-20 05:19:30|623.03|620.23|623.23|620.43|623.43|620.63|623.03|620.23|0
1653023980000|2022-05-20 05:19:40|623.03|620.23|623.23|620.43|623.23|620.43|622.83|620.03|0
1653023990000|2022-05-20 05:19:50|623.03|620.23|622.94|620.14|623.03|620.23|622.83|620.03|0
1653024000000|2022-05-20 05:20:00|622.83|620.03|622.74|619.94|622.83|620.03|622.74|619.94|0
1653024010000|2022-05-20 05:20:10|622.63|619.83|622.63|619.83|622.74|619.94|622.63|619.83|0
1653024020000|2022-05-20 05:20:20|622.83|620.03|622.54|619.74|622.83|620.03|622.54|619.74|0
1653024030000|2022-05-20 05:20:30|622.43|619.63|622.63|619.83|622.63|619.83|622.43|619.63|0
1653024040000|2022-05-20 05:20:40|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653024050000|2022-05-20 05:20:50|622.63|619.83|622.24|619.44|622.63|619.83|622.24|619.44|0
1653024060000|2022-05-20 05:21:00|622.04|619.24|621.94|619.14|622.04|619.24|621.84|619.04|0
1653024070000|2022-05-20 05:21:10|621.84|619.04|621.64|618.84|621.84|619.04|621.64|618.84|0
1653024080000|2022-05-20 05:21:20|621.44|618.64|621.44|618.64|621.44|618.64|621.44|618.64|0
1653024100000|2022-05-20 05:21:40|621.64|618.84|621.94|619.14|621.94|619.14|621.64|618.84|0
1653024110000|2022-05-20 05:21:50|621.84|619.04|621.84|619.04|621.94|619.14|621.84|619.04|0
1653024120000|2022-05-20 05:22:00|621.74|618.94|621.84|619.04|621.84|619.04|621.74|618.94|0
1653024130000|2022-05-20 05:22:10|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1653024140000|2022-05-20 05:22:20|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1653024150000|2022-05-20 05:22:30|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1653024160000|2022-05-20 05:22:40|621.64|618.84|622.24|619.44|622.24|619.44|621.64|618.84|0
1653024170000|2022-05-20 05:22:50|622.04|619.24|622.04|619.24|622.04|619.24|622.04|619.24|0
1653024180000|2022-05-20 05:23:00|622.24|619.44|622.43|619.63|622.63|619.83|622.24|619.44|0
1653024190000|2022-05-20 05:23:10|622.54|619.74|622.43|619.63|622.63|619.83|622.43|619.63|0
1653024200000|2022-05-20 05:23:20|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1653024210000|2022-05-20 05:23:30|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1653024220000|2022-05-20 05:23:40|622.83|620.03|622.93|620.13|622.93|620.13|622.83|620.03|0
1653024230000|2022-05-20 05:23:50|623.03|620.23|623.53|620.73|623.63|620.83|623.03|620.23|0
1653024240000|2022-05-20 05:24:00|623.43|620.63|623.53|620.73|623.63|620.83|623.43|620.63|0
1653024250000|2022-05-20 05:24:10|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1653024260000|2022-05-20 05:24:20|623.23|620.43|623.33|620.53|623.33|620.53|623.23|620.43|0
1653024270000|2022-05-20 05:24:30|623.43|620.63|623.23|620.43|623.43|620.63|623.23|620.43|0
1653024280000|2022-05-20 05:24:40|623.03|620.23|623.23|620.43|623.23|620.43|623.03|620.23|0
1653024290000|2022-05-20 05:24:50|623.13|620.33|623.03|620.23|623.13|620.33|623.03|620.23|0
1653024300000|2022-05-20 05:25:00|623.13|620.33|623.63|620.83|623.63|620.83|623.13|620.33|0
1653024310000|2022-05-20 05:25:10|623.53|620.73|623.53|620.73|623.53|620.73|623.53|620.73|0
1653024320000|2022-05-20 05:25:20|623.63|620.83|622.63|619.83|623.63|620.83|622.63|619.83|0
1653024330000|2022-05-20 05:25:30|623.23|620.43|623.23|620.43|623.23|620.43|623.03|620.23|0
1653024340000|2022-05-20 05:25:40|622.83|620.03|622.83|620.03|622.83|620.03|622.63|619.83|0
1653024350000|2022-05-20 05:25:50|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1653024360000|2022-05-20 05:26:00|622.43|619.63|622.63|619.83|622.63|619.83|622.43|619.63|0
1653024370000|2022-05-20 05:26:10|622.43|619.63|622.34|619.54|622.43|619.63|622.23|619.43|0
1653024380000|2022-05-20 05:26:20|622.23|619.43|622.43|619.63|622.43|619.63|622.23|619.43|0
1653024390000|2022-05-20 05:26:30|622.63|619.83|622.63|619.83|622.83|620.03|622.63|619.83|0
1653024400000|2022-05-20 05:26:40|622.43|619.63|622.04|619.24|622.43|619.63|622.04|619.24|0
1653024430000|2022-05-20 05:27:10|622.43|619.63|622.63|619.83|622.63|619.83|622.43|619.63|0
1653024440000|2022-05-20 05:27:20|622.43|619.63|622.23|619.43|622.43|619.63|622.23|619.43|0
1653024450000|2022-05-20 05:27:30|621.84|619.04|621.74|618.94|621.84|619.04|621.74|618.94|0
1653024460000|2022-05-20 05:27:40|621.84|619.04|622.43|619.63|622.43|619.63|621.84|619.04|0
1653024470000|2022-05-20 05:27:50|622.34|619.54|622.23|619.43|622.34|619.54|622.23|619.43|0
1653024480000|2022-05-20 05:28:00|622.43|619.63|622.23|619.43|622.63|619.83|622.23|619.43|0
1653024490000|2022-05-20 05:28:10|622.04|619.24|622.63|619.83|622.63|619.83|622.04|619.24|0
1653024500000|2022-05-20 05:28:20|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653024510000|2022-05-20 05:28:30|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1653024520000|2022-05-20 05:28:40|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1653024530000|2022-05-20 05:28:50|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1653024540000|2022-05-20 05:29:00|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1653024550000|2022-05-20 05:29:10|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1653024560000|2022-05-20 05:29:20|622.04|619.24|622.23|619.43|622.23|619.43|622.04|619.24|0
1653024570000|2022-05-20 05:29:30|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1653024580000|2022-05-20 05:29:40|622.43|619.63|622.83|620.03|622.83|620.03|622.43|619.63|0
1653024590000|2022-05-20 05:29:50|622.63|619.83|622.63|619.83|622.63|619.83|622.54|619.74|0
1653024600000|2022-05-20 05:30:00|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1653024610000|2022-05-20 05:30:10|622.03|619.23|622.03|619.23|622.23|619.43|622.03|619.23|0
1653024620000|2022-05-20 05:30:20|621.64|618.84|621.64|618.84|621.64|618.84|621.44|618.64|0
1653024630000|2022-05-20 05:30:30|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1653024640000|2022-05-20 05:30:40|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1653024650000|2022-05-20 05:30:50|622.43|619.63|622.23|619.43|622.43|619.63|622.23|619.43|0
1653024660000|2022-05-20 05:31:00|622.34|619.54|622.83|620.03|623.03|620.23|622.34|619.54|0
1653024670000|2022-05-20 05:31:10|622.63|619.83|622.83|620.03|622.83|620.03|622.63|619.83|0
1653024680000|2022-05-20 05:31:20|622.63|619.83|622.83|620.03|622.83|620.03|622.63|619.83|0
1653024690000|2022-05-20 05:31:30|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1653024700000|2022-05-20 05:31:40|622.83|620.03|622.53|619.73|622.83|620.03|622.53|619.73|0
1653024710000|2022-05-20 05:31:50|622.63|619.83|622.63|619.83|622.63|619.83|622.43|619.63|0
1653024720000|2022-05-20 05:32:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1653024730000|2022-05-20 05:32:10|622.63|619.83|622.83|620.03|622.83|620.03|622.63|619.83|0
1653024740000|2022-05-20 05:32:20|623.03|620.23|622.83|620.03|623.23|620.43|622.83|620.03|0
1653024750000|2022-05-20 05:32:30|622.93|620.13|622.83|620.03|622.93|620.13|622.83|620.03|0
1653024760000|2022-05-20 05:32:40|622.63|619.83|622.53|619.73|622.63|619.83|622.53|619.73|0
1653024770000|2022-05-20 05:32:50|622.43|619.63|622.83|620.03|622.83|620.03|622.43|619.63|0
1653024780000|2022-05-20 05:33:00|622.63|619.83|622.23|619.43|622.63|619.83|622.23|619.43|0
1653024790000|2022-05-20 05:33:10|621.84|619.04|622.14|619.34|622.23|619.43|621.84|619.04|0
1653024800000|2022-05-20 05:33:20|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1653024810000|2022-05-20 05:33:30|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653024820000|2022-05-20 05:33:40|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1653024840000|2022-05-20 05:34:00|623.03|620.23|622.83|620.03|623.03|620.23|622.63|619.83|0
1653024850000|2022-05-20 05:34:10|622.43|619.63|622.43|619.63|622.43|619.63|622.34|619.54|0
1653024860000|2022-05-20 05:34:20|622.63|619.83|622.53|619.73|622.63|619.83|622.43|619.63|0
1653024870000|2022-05-20 05:34:30|622.43|619.63|622.63|619.83|622.63|619.83|622.43|619.63|0
1653024880000|2022-05-20 05:34:40|622.83|620.03|622.63|619.83|622.83|620.03|622.63|619.83|0
1653024890000|2022-05-20 05:34:50|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653024900000|2022-05-20 05:35:00|622.63|619.83|622.73|619.93|622.73|619.93|622.63|619.83|0
1653024910000|2022-05-20 05:35:10|623.03|620.23|622.83|620.03|623.03|620.23|622.83|620.03|0
1653024920000|2022-05-20 05:35:20|623.03|620.23|622.73|619.93|623.03|620.23|622.63|619.83|0
1653024930000|2022-05-20 05:35:30|622.63|619.83|622.43|619.63|622.63|619.83|622.43|619.63|0
1653024940000|2022-05-20 05:35:40|622.53|619.73|622.83|620.03|622.83|620.03|622.53|619.73|0
1653024950000|2022-05-20 05:35:50|622.63|619.83|622.43|619.63|622.63|619.83|622.43|619.63|0
1653024960000|2022-05-20 05:36:00|622.63|619.83|623.03|620.23|623.03|620.23|622.63|619.83|0
1653024970000|2022-05-20 05:36:10|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1653024980000|2022-05-20 05:36:20|623.03|620.23|623.22|620.42|623.23|620.43|623.03|620.23|0
1653024990000|2022-05-20 05:36:30|623.42|620.62|623.22|620.42|623.42|620.62|623.22|620.42|0
1653025000000|2022-05-20 05:36:40|623.03|620.23|623.03|620.23|623.03|620.23|622.93|620.13|0
1653025010000|2022-05-20 05:36:50|622.83|620.03|623.03|620.23|623.03|620.23|622.83|620.03|0
1653025020000|2022-05-20 05:37:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1653025030000|2022-05-20 05:37:10|622.73|619.93|622.73|619.93|622.83|620.03|622.73|619.93|0
1653025040000|2022-05-20 05:37:20|622.63|619.83|622.23|619.43|622.63|619.83|622.23|619.43|0
1653025050000|2022-05-20 05:37:30|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653025060000|2022-05-20 05:37:40|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1653025070000|2022-05-20 05:37:50|622.23|619.43|622.03|619.23|622.23|619.43|622.03|619.23|0
1653025080000|2022-05-20 05:38:00|622.23|619.43|622.23|619.43|622.33|619.53|622.23|619.43|0
1653025090000|2022-05-20 05:38:10|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1653025100000|2022-05-20 05:38:20|622.23|619.43|622.63|619.83|622.63|619.83|622.23|619.43|0
1653025110000|2022-05-20 05:38:30|622.43|619.63|622.63|619.83|622.63|619.83|622.43|619.63|0
1653025120000|2022-05-20 05:38:40|622.83|620.03|622.83|620.03|622.83|620.03|622.63|619.83|0
1653025130000|2022-05-20 05:38:50|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1653025140000|2022-05-20 05:39:00|622.43|619.63|622.23|619.43|622.43|619.63|622.23|619.43|0
1653025150000|2022-05-20 05:39:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1653025160000|2022-05-20 05:39:20|622.23|619.43|621.83|619.03|622.23|619.43|621.83|619.03|0
1653025170000|2022-05-20 05:39:30|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1653025180000|2022-05-20 05:39:40|621.83|619.03|621.24|618.44|622.03|619.23|621.24|618.44|0
1653025190000|2022-05-20 05:39:50|621.04|618.24|621.44|618.64|621.44|618.64|621.04|618.24|0
1653025200000|2022-05-20 05:40:00|621.24|618.44|621.04|618.24|621.24|618.44|621.04|618.24|0
1653025210000|2022-05-20 05:40:10|620.94|618.14|621.44|618.64|621.44|618.64|620.94|618.14|0
1653025220000|2022-05-20 05:40:20|621.34|618.54|620.64|617.84|621.34|618.54|620.64|617.84|0
1653025230000|2022-05-20 05:40:30|620.44|617.64|620.64|617.84|620.75|617.95|620.44|617.64|0
1653025250000|2022-05-20 05:40:50|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1653025260000|2022-05-20 05:41:00|620.25|617.45|620.64|617.84|620.64|617.84|620.25|617.45|0
1653025270000|2022-05-20 05:41:10|620.44|617.64|620.64|617.84|620.64|617.84|620.44|617.64|0
1653025280000|2022-05-20 05:41:20|620.84|618.04|620.44|617.64|620.84|618.04|620.44|617.64|0
1653025290000|2022-05-20 05:41:30|620.55|617.75|620.44|617.64|620.55|617.75|620.44|617.64|0
1653025300000|2022-05-20 05:41:40|620.25|617.45|620.25|617.45|620.25|617.45|620.25|617.45|0
1653025310000|2022-05-20 05:41:50|620.44|617.64|620.44|617.64|620.44|617.64|620.25|617.45|0
1653025320000|2022-05-20 05:42:00|620.84|618.04|621.04|618.24|621.04|618.24|620.84|618.04|0
1653025330000|2022-05-20 05:42:10|620.84|618.04|621.04|618.24|621.04|618.24|620.84|618.04|0
1653025340000|2022-05-20 05:42:20|621.24|618.44|621.04|618.24|621.24|618.44|621.04|618.24|0
1653025360000|2022-05-20 05:42:40|621.24|618.44|622.03|619.23|622.03|619.23|621.24|618.44|0
1653025370000|2022-05-20 05:42:50|621.83|619.03|621.74|618.94|621.83|619.03|621.74|618.94|0
1653025380000|2022-05-20 05:43:00|621.83|619.03|621.83|619.03|622.03|619.23|621.83|619.03|0
1653025390000|2022-05-20 05:43:10|621.63|618.83|621.74|618.94|621.83|619.03|621.63|618.83|0
1653025400000|2022-05-20 05:43:20|621.63|618.83|621.83|619.03|621.83|619.03|621.63|618.83|0
1653025410000|2022-05-20 05:43:30|621.74|618.94|621.83|619.03|621.83|619.03|621.63|618.83|0
1653025420000|2022-05-20 05:43:40|621.54|618.74|621.54|618.74|621.63|618.83|621.54|618.74|0
1653025430000|2022-05-20 05:43:50|621.44|618.64|621.44|618.64|621.44|618.64|621.44|618.64|0
1653025440000|2022-05-20 05:44:00|621.34|618.54|621.04|618.24|621.34|618.54|621.04|618.24|0
1653025450000|2022-05-20 05:44:10|620.94|618.14|621.04|618.24|621.04|618.24|620.94|618.14|0
1653025460000|2022-05-20 05:44:20|621.24|618.44|621.04|618.24|621.24|618.44|621.04|618.24|0
1653025470000|2022-05-20 05:44:30|621.14|618.34|621.44|618.64|621.44|618.64|621.14|618.34|0
1653025480000|2022-05-20 05:44:40|621.34|618.54|621.54|618.74|621.54|618.74|621.34|618.54|0
1653025490000|2022-05-20 05:44:50|621.63|618.83|621.44|618.64|621.63|618.83|621.44|618.64|0
1653025500000|2022-05-20 05:45:00|621.24|618.44|621.04|618.24|621.24|618.44|621.04|618.24|0
1653025510000|2022-05-20 05:45:10|621.24|618.44|621.44|618.64|621.44|618.64|621.24|618.44|0
1653025520000|2022-05-20 05:45:20|621.63|618.83|621.63|618.83|621.83|619.03|621.63|618.83|0
1653025530000|2022-05-20 05:45:30|621.83|619.03|622.03|619.23|622.03|619.23|621.83|619.03|0
1653025540000|2022-05-20 05:45:40|621.83|619.03|621.83|619.03|621.83|619.03|621.83|619.03|0
1653025550000|2022-05-20 05:45:50|621.44|618.64|621.44|618.64|621.44|618.64|621.44|618.64|0
1653025560000|2022-05-20 05:46:00|621.24|618.44|621.83|619.03|621.83|619.03|621.24|618.44|0
1653025570000|2022-05-20 05:46:10|621.63|618.83|621.43|618.63|621.63|618.83|621.34|618.54|0
1653025580000|2022-05-20 05:46:20|621.54|618.74|621.83|619.03|621.83|619.03|621.54|618.74|0
1653025590000|2022-05-20 05:46:30|621.94|619.14|622.13|619.33|622.13|619.33|621.83|619.03|0
1653025600000|2022-05-20 05:46:40|622.03|619.23|621.83|619.03|622.03|619.23|621.83|619.03|0
1653025610000|2022-05-20 05:46:50|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1653025620000|2022-05-20 05:47:00|621.74|618.94|622.03|619.23|622.03|619.23|621.74|618.94|0
1653025640000|2022-05-20 05:47:20|622.43|619.63|622.53|619.73|622.53|619.73|622.43|619.63|0
1653025650000|2022-05-20 05:47:30|622.63|619.83|622.43|619.63|622.63|619.83|622.43|619.63|0
1653025660000|2022-05-20 05:47:40|622.33|619.53|622.43|619.63|622.43|619.63|622.33|619.53|0
1653025670000|2022-05-20 05:47:50|622.23|619.43|621.83|619.03|622.23|619.43|621.83|619.03|0
1653025680000|2022-05-20 05:48:00|622.03|619.23|621.63|618.83|622.03|619.23|621.63|618.83|0
1653025690000|2022-05-20 05:48:10|621.74|618.94|621.93|619.13|621.93|619.13|621.74|618.94|0
1653025700000|2022-05-20 05:48:20|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1653025710000|2022-05-20 05:48:30|622.23|619.43|622.13|619.33|622.23|619.43|622.13|619.33|0
1653025720000|2022-05-20 05:48:40|622.23|619.43|622.03|619.23|622.23|619.43|622.03|619.23|0
1653025730000|2022-05-20 05:48:50|622.13|619.33|622.23|619.43|622.23|619.43|622.13|619.33|0
1653025740000|2022-05-20 05:49:00|622.03|619.23|622.13|619.33|622.13|619.33|622.03|619.23|0
1653025750000|2022-05-20 05:49:10|622.23|619.43|622.03|619.23|622.23|619.43|622.03|619.23|0
1653025760000|2022-05-20 05:49:20|621.34|618.54|621.83|619.03|621.83|619.03|621.34|618.54|0
1653025770000|2022-05-20 05:49:30|622.03|619.23|621.93|619.13|622.03|619.23|621.93|619.13|0
1653025780000|2022-05-20 05:49:40|621.83|619.03|621.83|619.03|621.83|619.03|621.74|618.94|0
1653025790000|2022-05-20 05:49:50|621.63|618.83|621.43|618.63|621.63|618.83|621.43|618.63|0
1653025800000|2022-05-20 05:50:00|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1653025810000|2022-05-20 05:50:10|621.63|618.83|621.63|618.83|621.63|618.83|621.54|618.74|0
1653025820000|2022-05-20 05:50:20|621.43|618.63|621.34|618.54|621.43|618.63|621.24|618.44|0
1653025830000|2022-05-20 05:50:30|621.43|618.63|621.24|618.44|621.43|618.63|621.24|618.44|0
1653025840000|2022-05-20 05:50:40|621.04|618.24|620.84|618.04|621.04|618.24|620.84|618.04|0
1653025850000|2022-05-20 05:50:50|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1653025860000|2022-05-20 05:51:00|620.84|618.04|620.94|618.14|621.04|618.24|620.84|618.04|0
1653025870000|2022-05-20 05:51:10|620.84|618.04|620.84|618.04|620.94|618.14|620.84|618.04|0
1653025880000|2022-05-20 05:51:20|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1653025890000|2022-05-20 05:51:30|621.04|618.24|621.04|618.24|621.14|618.34|621.04|618.24|0
1653025900000|2022-05-20 05:51:40|620.84|618.04|621.04|618.24|621.04|618.24|620.84|618.04|0
1653025910000|2022-05-20 05:51:50|620.64|617.84|620.05|617.25|620.64|617.84|620.05|617.25|0
1653025920000|2022-05-20 05:52:00|620.04|617.24|619.59|616.79|620.24|617.44|619.59|616.79|0
1653025930000|2022-05-20 05:52:10|619.69|616.89|619.79|616.99|619.79|616.99|619.59|616.79|0
1653025940000|2022-05-20 05:52:20|619.59|616.79|619.19|616.39|619.59|616.79|619.19|616.39|0
1653025950000|2022-05-20 05:52:30|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1653025960000|2022-05-20 05:52:40|618.59|615.79|618.79|615.99|618.79|615.99|618.59|615.79|0
1653025970000|2022-05-20 05:52:50|618.99|616.19|618.79|615.99|618.99|616.19|618.79|615.99|0
1653025980000|2022-05-20 05:53:00|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1653025990000|2022-05-20 05:53:10|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1653026000000|2022-05-20 05:53:20|618.9|616.1|618.99|616.19|618.99|616.19|618.79|615.99|0
1653026010000|2022-05-20 05:53:30|618.9|616.1|618.79|615.99|618.9|616.1|618.79|615.99|0
1653026020000|2022-05-20 05:53:40|618.7|615.9|618.79|615.99|618.79|615.99|618.7|615.9|0
1653026030000|2022-05-20 05:53:50|618.99|616.19|618.79|615.99|618.99|616.19|618.79|615.99|0
1653026040000|2022-05-20 05:54:00|618.59|615.79|618.59|615.79|618.59|615.79|618.4|615.6|0
1653026050000|2022-05-20 05:54:10|618.4|615.6|617.9|615.1|618.4|615.6|617.8|615|0
1653026060000|2022-05-20 05:54:20|618|615.2|617.8|615|618|615.2|617.8|615|0
1653026070000|2022-05-20 05:54:30|617.71|614.91|617.51|614.71|617.71|614.91|617.51|614.71|0
1653026080000|2022-05-20 05:54:40|617.6|614.8|617.21|614.41|617.6|614.8|617.21|614.41|0
1653026090000|2022-05-20 05:54:50|617.4|614.6|618.2|615.4|618.2|615.4|617.4|614.6|0
1653026100000|2022-05-20 05:55:00|618.59|615.79|619.49|616.69|619.49|616.69|618.59|615.79|0
1653026110000|2022-05-20 05:55:10|619.59|616.79|619.19|616.39|619.59|616.79|619.19|616.39|0
1653026120000|2022-05-20 05:55:20|619.29|616.49|618.9|616.1|619.29|616.49|618.9|616.1|0
1653026130000|2022-05-20 05:55:30|618.79|615.99|618.79|615.99|618.79|615.99|618.79|615.99|0
1653026140000|2022-05-20 05:55:40|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1653026150000|2022-05-20 05:55:50|618.59|615.79|618.79|615.99|618.79|615.99|618.59|615.79|0
1653026160000|2022-05-20 05:56:00|618.99|616.19|619.49|616.69|619.49|616.69|618.99|616.19|0
1653026170000|2022-05-20 05:56:10|619.19|616.39|619.39|616.59|619.39|616.59|619.19|616.39|0
1653026180000|2022-05-20 05:56:20|619.19|616.39|619.49|616.69|619.49|616.69|619.19|616.39|0
1653026190000|2022-05-20 05:56:30|619.59|616.79|619.59|616.79|619.59|616.79|619.59|616.79|0
1653026200000|2022-05-20 05:56:40|619.79|616.99|620.18|617.38|620.18|617.38|619.79|616.99|0
1653026210000|2022-05-20 05:56:50|619.98|617.18|620.38|617.58|620.38|617.58|619.98|617.18|0
1653026220000|2022-05-20 05:57:00|620.09|617.29|619.79|616.99|620.09|617.29|619.79|616.99|0
1653026230000|2022-05-20 05:57:10|619.98|617.18|619.98|617.18|619.98|617.18|619.79|616.99|0
1653026240000|2022-05-20 05:57:20|620.18|617.38|619.98|617.18|620.18|617.38|619.98|617.18|0
1653026260000|2022-05-20 05:57:40|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1653026270000|2022-05-20 05:57:50|620.29|617.49|620.48|617.68|620.48|617.68|620.29|617.49|0
1653026280000|2022-05-20 05:58:00|620.38|617.58|620.18|617.38|620.48|617.68|620.18|617.38|0
1653026290000|2022-05-20 05:58:10|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1653026300000|2022-05-20 05:58:20|620.18|617.38|620.48|617.68|620.48|617.68|620.18|617.38|0
1653026310000|2022-05-20 05:58:30|620.58|617.78|620.38|617.58|620.58|617.78|620.38|617.58|0
1653026320000|2022-05-20 05:58:40|620.18|617.38|620.18|617.38|620.18|617.38|619.98|617.18|0
1653026330000|2022-05-20 05:58:50|620.38|617.58|620.38|617.58|620.38|617.58|620.29|617.49|0
1653026340000|2022-05-20 05:59:00|620.18|617.38|619.98|617.18|620.18|617.38|619.98|617.18|0
1653026350000|2022-05-20 05:59:10|620.09|617.29|620.18|617.38|620.18|617.38|620.09|617.29|0
1653026360000|2022-05-20 05:59:20|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1653026370000|2022-05-20 05:59:30|619.59|616.79|619.59|616.79|619.69|616.89|619.59|616.79|0
1653026380000|2022-05-20 05:59:40|620.18|617.38|619.78|616.98|620.18|617.38|619.78|616.98|0
1653026390000|2022-05-20 05:59:50|619.98|617.18|620.38|617.58|620.38|617.58|619.98|617.18|0
1653026400000|2022-05-20 06:00:00|620.18|617.38|620.58|617.78|620.58|617.78|620.18|617.38|0
1653026410000|2022-05-20 06:00:10|620.78|617.98|620.98|618.18|620.98|618.18|620.68|617.88|0
1653026420000|2022-05-20 06:00:20|620.78|617.98|620.78|617.98|620.98|618.18|620.78|617.98|0
1653026430000|2022-05-20 06:00:30|620.58|617.78|620.58|617.78|620.88|618.08|620.58|617.78|0
1653026440000|2022-05-20 06:00:40|619.78|616.98|619.39|616.59|619.78|616.98|619.39|616.59|0
1653026450000|2022-05-20 06:00:50|619.59|616.79|619.98|617.18|619.98|617.18|619.59|616.79|0
1653026460000|2022-05-20 06:01:00|620.38|617.58|620.58|617.78|620.58|617.78|620.38|617.58|0
1653026470000|2022-05-20 06:01:10|620.88|618.08|621.37|618.57|621.37|618.57|620.88|618.08|0
1653026480000|2022-05-20 06:01:20|621.77|618.97|622.17|619.37|622.17|619.37|621.77|618.97|0
1653026490000|2022-05-20 06:01:30|622.37|619.57|622.37|619.57|622.77|619.97|622.37|619.57|0
1653026500000|2022-05-20 06:01:40|622.17|619.37|622.17|619.37|622.17|619.37|621.97|619.17|0
1653026510000|2022-05-20 06:01:50|621.97|619.17|622.27|619.47|622.37|619.57|621.97|619.17|0
1653026520000|2022-05-20 06:02:00|621.97|619.17|621.97|619.17|621.97|619.17|621.97|619.17|0
1653026530000|2022-05-20 06:02:10|621.77|618.97|621.77|618.97|621.88|619.08|621.77|618.97|0
1653026540000|2022-05-20 06:02:20|621.57|618.77|621.77|618.97|621.77|618.97|621.57|618.77|0
1653026550000|2022-05-20 06:02:30|621.97|619.17|621.37|618.57|621.97|619.17|621.37|618.57|0
1653026560000|2022-05-20 06:02:40|621.57|618.77|621.68|618.88|621.68|618.88|621.37|618.57|0
1653026570000|2022-05-20 06:02:50|621.57|618.77|621.77|618.97|621.77|618.97|621.57|618.77|0
1653026580000|2022-05-20 06:03:00|621.57|618.77|620.78|617.98|621.57|618.77|620.78|617.98|0
1653026590000|2022-05-20 06:03:10|620.98|618.18|620.68|617.88|620.98|618.18|620.68|617.88|0
1653026600000|2022-05-20 06:03:20|620.78|617.98|620.88|618.08|620.98|618.18|620.78|617.98|0
1653026610000|2022-05-20 06:03:30|620.78|617.98|620.98|618.18|620.98|618.18|620.78|617.98|0
1653026620000|2022-05-20 06:03:40|620.38|617.58|620.38|617.58|620.38|617.58|620.28|617.48|0
1653026630000|2022-05-20 06:03:50|620.48|617.68|620.09|617.29|620.48|617.68|620.09|617.29|0
1653026640000|2022-05-20 06:04:00|619.78|616.98|620.18|617.38|620.28|617.48|619.78|616.98|0
1653026650000|2022-05-20 06:04:10|620.48|617.68|620.18|617.38|620.48|617.68|620.18|617.38|0
1653026660000|2022-05-20 06:04:20|620.38|617.58|620.18|617.38|620.38|617.58|619.69|616.89|0
1653026670000|2022-05-20 06:04:30|620.28|617.48|620.18|617.38|620.28|617.48|620.18|617.38|0
1653026680000|2022-05-20 06:04:40|619.98|617.18|620.28|617.48|620.38|617.58|619.78|616.98|0
1653026690000|2022-05-20 06:04:50|620.48|617.68|621.57|618.77|621.57|618.77|620.48|617.68|0
1653026700000|2022-05-20 06:05:00|621.77|618.97|622.27|619.47|622.27|619.47|621.77|618.97|0
1653026710000|2022-05-20 06:05:10|622.17|619.37|621.57|618.77|622.17|619.37|621.57|618.77|0
1653026720000|2022-05-20 06:05:20|621.37|618.57|620.98|618.18|621.37|618.57|620.98|618.18|0
1653026730000|2022-05-20 06:05:30|620.78|617.98|621.08|618.28|621.08|618.28|620.78|617.98|0
1653026740000|2022-05-20 06:05:40|620.98|618.18|620.88|618.08|620.98|618.18|620.78|617.98|0
1653026750000|2022-05-20 06:05:50|620.98|618.18|621.87|619.07|621.97|619.17|620.98|618.18|0
1653026760000|2022-05-20 06:06:00|621.77|618.97|622.57|619.77|622.77|619.97|621.77|618.97|0
1653026770000|2022-05-20 06:06:10|622.47|619.67|622.17|619.37|622.47|619.67|622.17|619.37|0
1653026780000|2022-05-20 06:06:20|622.37|619.57|622.17|619.37|622.37|619.57|621.97|619.17|0
1653026790000|2022-05-20 06:06:30|622.27|619.47|622.07|619.27|622.27|619.47|621.97|619.17|0
1653026800000|2022-05-20 06:06:40|621.77|618.97|622.27|619.47|622.27|619.47|621.77|618.97|0
1653026810000|2022-05-20 06:06:50|622.37|619.57|622.57|619.77|622.87|620.07|622.27|619.47|0
1653026820000|2022-05-20 06:07:00|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1653026830000|2022-05-20 06:07:10|622.47|619.67|622.77|619.97|622.77|619.97|622.47|619.67|0
1653026840000|2022-05-20 06:07:20|622.57|619.77|622.37|619.57|622.57|619.77|622.37|619.57|0
1653026850000|2022-05-20 06:07:30|621.97|619.17|622.57|619.77|622.57|619.77|621.97|619.17|0
1653026860000|2022-05-20 06:07:40|622.37|619.57|622.57|619.77|622.57|619.77|622.17|619.37|0
1653026870000|2022-05-20 06:07:50|622.47|619.67|622.37|619.57|622.47|619.67|622.37|619.57|0
1653026880000|2022-05-20 06:08:00|622.57|619.77|623.56|620.76|623.56|620.76|622.57|619.77|0
1653026890000|2022-05-20 06:08:10|623.36|620.56|623.16|620.36|623.36|620.56|622.97|620.17|0
1653026900000|2022-05-20 06:08:20|623.07|620.27|623.07|620.27|623.07|620.27|623.07|620.27|0
1653026910000|2022-05-20 06:08:30|622.97|620.17|622.77|619.97|623.16|620.36|622.77|619.97|0
1653026920000|2022-05-20 06:08:40|622.37|619.57|622.17|619.37|622.37|619.57|622.17|619.37|0
1653026930000|2022-05-20 06:08:50|622.27|619.47|621.97|619.17|622.27|619.47|621.97|619.17|0
1653026940000|2022-05-20 06:09:00|622.37|619.57|622.47|619.67|622.47|619.67|622.37|619.57|0
1653026950000|2022-05-20 06:09:10|622.57|619.77|622.47|619.67|622.57|619.77|622.47|619.67|0
1653026960000|2022-05-20 06:09:20|622.57|619.77|621.57|618.77|622.57|619.77|621.57|618.77|0
1653026970000|2022-05-20 06:09:30|621.37|618.57|621.77|618.97|621.77|618.97|621.37|618.57|0
1653026980000|2022-05-20 06:09:40|621.87|619.07|621.77|618.97|621.87|619.07|621.57|618.77|0
1653026990000|2022-05-20 06:09:50|621.37|618.57|621.37|618.57|621.37|618.57|621.17|618.37|0
1653027000000|2022-05-20 06:10:00|621.17|618.37|621.28|618.48|621.28|618.48|620.97|618.17|0
1653027010000|2022-05-20 06:10:10|621.37|618.57|619.19|616.39|621.37|618.57|619.19|616.39|0
1653027020000|2022-05-20 06:10:20|618.89|616.09|619.09|616.29|619.09|616.29|618.79|615.99|0
1653027030000|2022-05-20 06:10:30|619.19|616.39|619.19|616.39|619.58|616.78|619.19|616.39|0
1653027040000|2022-05-20 06:10:40|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1653027050000|2022-05-20 06:10:50|619.09|616.29|618.39|615.59|619.09|616.29|618.39|615.59|0
1653027060000|2022-05-20 06:11:00|618.19|615.39|617.8|615|618.19|615.39|617.8|615|0
1653027070000|2022-05-20 06:11:10|617.99|615.19|617.6|614.8|617.99|615.19|617.6|614.8|0
1653027080000|2022-05-20 06:11:20|617.8|615|618.39|615.59|618.39|615.59|617.8|615|0
1653027090000|2022-05-20 06:11:30|617.8|615|618.3|615.5|618.3|615.5|617.8|615|0
1653027100000|2022-05-20 06:11:40|617.99|615.19|618.19|615.39|618.19|615.39|617.99|615.19|0
1653027110000|2022-05-20 06:11:50|617.99|615.19|617.99|615.19|618.19|615.39|617.99|615.19|0
1653027120000|2022-05-20 06:12:00|617.8|615|617.8|615|617.8|615|617.8|615|0
1653027130000|2022-05-20 06:12:10|617.9|615.1|618.39|615.59|618.39|615.59|617.9|615.1|0
1653027140000|2022-05-20 06:12:20|618.59|615.79|618.79|615.99|618.89|616.09|618.59|615.79|0
1653027150000|2022-05-20 06:12:30|618.89|616.09|618.79|615.99|618.89|616.09|618.79|615.99|0
1653027160000|2022-05-20 06:12:40|618.99|616.19|618.19|615.39|618.99|616.19|618.19|615.39|0
1653027170000|2022-05-20 06:12:50|618.49|615.69|619.58|616.78|619.78|616.98|618.49|615.69|0
1653027180000|2022-05-20 06:13:00|619.69|616.89|619.78|616.98|619.78|616.98|619.69|616.89|0
1653027190000|2022-05-20 06:13:10|620.08|617.28|620.58|617.78|620.68|617.88|620.08|617.28|0
1653027200000|2022-05-20 06:13:20|620.68|617.88|621.17|618.37|621.17|618.37|620.68|617.88|0
1653027210000|2022-05-20 06:13:30|621.37|618.57|620.88|618.08|621.37|618.57|620.77|617.97|0
1653027220000|2022-05-20 06:13:40|621.08|618.28|620.88|618.08|621.08|618.28|620.88|618.08|0
1653027230000|2022-05-20 06:13:50|620.77|617.97|621.37|618.57|621.37|618.57|620.77|617.97|0
1653027240000|2022-05-20 06:14:00|620.88|618.08|620.77|617.97|620.88|618.08|620.58|617.78|0
1653027250000|2022-05-20 06:14:10|620.28|617.48|620.97|618.17|620.97|618.17|620.28|617.48|0
1653027260000|2022-05-20 06:14:20|621.28|618.48|621.17|618.37|621.37|618.57|621.08|618.28|0
1653027270000|2022-05-20 06:14:30|621.37|618.57|621.28|618.48|621.37|618.57|621.28|618.48|0
1653027280000|2022-05-20 06:14:40|621.47|618.67|622.17|619.37|622.17|619.37|621.47|618.67|0
1653027290000|2022-05-20 06:14:50|622.07|619.27|621.87|619.07|622.07|619.27|621.87|619.07|0
1653027300000|2022-05-20 06:15:00|622.17|619.37|622.76|619.96|622.76|619.96|622.17|619.37|0
1653027310000|2022-05-20 06:15:10|622.96|620.16|622.67|619.87|622.96|620.16|622.57|619.77|0
1653027320000|2022-05-20 06:15:20|622.57|619.77|622.76|619.96|622.76|619.96|622.57|619.77|0
1653027330000|2022-05-20 06:15:30|622.67|619.87|622.96|620.16|622.96|620.16|622.67|619.87|0
1653027340000|2022-05-20 06:15:40|622.76|619.96|622.56|619.76|622.76|619.96|622.56|619.76|0
1653027350000|2022-05-20 06:15:50|622.37|619.57|621.97|619.17|622.37|619.57|621.97|619.17|0
1653027360000|2022-05-20 06:16:00|621.77|618.97|621.97|619.17|621.97|619.17|621.77|618.97|0
1653027370000|2022-05-20 06:16:10|622.37|619.57|621.97|619.17|622.37|619.57|621.97|619.17|0
1653027380000|2022-05-20 06:16:20|622.17|619.37|622.17|619.37|622.37|619.57|622.17|619.37|0
1653027390000|2022-05-20 06:16:30|621.97|619.17|621.97|619.17|621.97|619.17|621.97|619.17|0
1653027400000|2022-05-20 06:16:40|622.17|619.37|622.37|619.57|622.37|619.57|622.17|619.37|0
1653027410000|2022-05-20 06:16:50|622.47|619.67|622.37|619.57|622.47|619.67|622.37|619.57|0
1653027420000|2022-05-20 06:17:00|622.56|619.76|622.17|619.37|622.56|619.76|622.17|619.37|0
1653027430000|2022-05-20 06:17:10|622.27|619.47|622.96|620.16|622.96|620.16|622.27|619.47|0
1653027440000|2022-05-20 06:17:20|622.87|620.07|623.16|620.36|623.16|620.36|622.87|620.07|0
1653027450000|2022-05-20 06:17:30|623.36|620.56|623.36|620.56|623.56|620.76|623.36|620.56|0
1653027460000|2022-05-20 06:17:40|623.16|620.36|623.16|620.36|623.16|620.36|623.07|620.27|0
1653027470000|2022-05-20 06:17:50|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1653027480000|2022-05-20 06:18:00|623.16|620.36|623.16|620.36|623.27|620.47|623.16|620.36|0
1653027490000|2022-05-20 06:18:10|622.96|620.16|622.56|619.76|622.96|620.16|622.56|619.76|0
1653027500000|2022-05-20 06:18:20|622.37|619.57|622.56|619.76|622.56|619.76|622.37|619.57|0
1653027510000|2022-05-20 06:18:30|622.37|619.57|621.97|619.17|622.37|619.57|621.97|619.17|0
1653027520000|2022-05-20 06:18:40|622.07|619.27|622.36|619.56|622.36|619.56|622.07|619.27|0
1653027530000|2022-05-20 06:18:50|622.17|619.37|622.17|619.37|622.17|619.37|622.17|619.37|0
1653027540000|2022-05-20 06:19:00|622.36|619.56|621.97|619.17|622.36|619.56|621.77|618.97|0
1653027550000|2022-05-20 06:19:10|621.87|619.07|622.07|619.27|622.17|619.37|621.87|619.07|0
1653027560000|2022-05-20 06:19:20|622.17|619.37|622.36|619.56|622.47|619.67|622.17|619.37|0
1653027570000|2022-05-20 06:19:30|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1653027580000|2022-05-20 06:19:40|622.56|619.76|622.47|619.67|622.56|619.76|622.47|619.67|0
1653027590000|2022-05-20 06:19:50|622.56|619.76|622.56|619.76|622.67|619.87|622.47|619.67|0
1653027600000|2022-05-20 06:20:00|622.76|619.96|622.76|619.96|622.76|619.96|622.76|619.96|0
1653027610000|2022-05-20 06:20:10|622.56|619.76|622.76|619.96|622.76|619.96|622.56|619.76|0
1653027620000|2022-05-20 06:20:20|622.96|620.16|622.76|619.96|622.96|620.16|622.76|619.96|0
1653027630000|2022-05-20 06:20:30|622.56|619.76|622.76|619.96|622.76|619.96|622.56|619.76|0
1653027640000|2022-05-20 06:20:40|622.56|619.76|622.36|619.56|622.56|619.76|622.36|619.56|0
1653027650000|2022-05-20 06:20:50|622.56|619.76|622.36|619.56|622.56|619.76|622.36|619.56|0
1653027660000|2022-05-20 06:21:00|622.17|619.37|622.27|619.47|622.27|619.47|621.97|619.17|0
1653027670000|2022-05-20 06:21:10|622.17|619.37|622.47|619.67|622.56|619.76|622.17|619.37|0
1653027680000|2022-05-20 06:21:20|622.76|619.96|622.27|619.47|622.76|619.96|622.27|619.47|0
1653027690000|2022-05-20 06:21:30|622.36|619.56|622.36|619.56|622.36|619.56|622.17|619.37|0
1653027700000|2022-05-20 06:21:40|622.27|619.47|622.17|619.37|622.27|619.47|622.17|619.37|0
1653027710000|2022-05-20 06:21:50|622.36|619.56|623.07|620.27|623.36|620.56|622.36|619.56|0
1653027720000|2022-05-20 06:22:00|623.16|620.36|622.87|620.07|623.16|620.36|622.87|620.07|0
1653027730000|2022-05-20 06:22:10|622.67|619.87|622.36|619.56|622.67|619.87|622.36|619.56|0
1653027740000|2022-05-20 06:22:20|622.27|619.47|622.27|619.47|622.27|619.47|622.16|619.36|0
1653027750000|2022-05-20 06:22:30|622.16|619.36|622.16|619.36|622.27|619.47|622.16|619.36|0
1653027760000|2022-05-20 06:22:40|622.07|619.27|622.07|619.27|622.16|619.36|622.07|619.27|0
1653027770000|2022-05-20 06:22:50|622.16|619.36|622.16|619.36|622.27|619.47|622.16|619.36|0
1653027780000|2022-05-20 06:23:00|622.27|619.47|622.27|619.47|622.36|619.56|622.27|619.47|0
1653027790000|2022-05-20 06:23:10|622.16|619.36|622.27|619.47|622.36|619.56|622.16|619.36|0
1653027800000|2022-05-20 06:23:20|622.16|619.36|622.47|619.67|622.56|619.76|622.16|619.36|0
1653027810000|2022-05-20 06:23:30|622.36|619.56|622.36|619.56|622.47|619.67|622.36|619.56|0
1653027820000|2022-05-20 06:23:40|622.16|619.36|622.36|619.56|622.36|619.56|622.16|619.36|0
1653027830000|2022-05-20 06:23:50|622.16|619.36|622.07|619.27|622.16|619.36|622.07|619.27|0
1653027840000|2022-05-20 06:24:00|622.16|619.36|621.57|618.77|622.16|619.36|621.57|618.77|0
1653027850000|2022-05-20 06:24:10|621.97|619.17|622.16|619.36|622.16|619.36|621.97|619.17|0
1653027860000|2022-05-20 06:24:20|622.56|619.76|622.27|619.47|622.56|619.76|622.27|619.47|0
1653027870000|2022-05-20 06:24:30|622.16|619.36|621.97|619.17|622.16|619.36|621.97|619.17|0
1653027880000|2022-05-20 06:24:40|622.16|619.36|621.97|619.17|622.16|619.36|621.97|619.17|0
1653027890000|2022-05-20 06:24:50|622.07|619.27|621.57|618.77|622.07|619.27|621.57|618.77|0
1653027900000|2022-05-20 06:25:00|622.16|619.36|622.47|619.67|622.47|619.67|622.16|619.36|0
1653027910000|2022-05-20 06:25:10|623.06|620.26|624.56|621.76|624.56|621.76|623.06|620.26|0
1653027920000|2022-05-20 06:25:20|624.75|621.95|624.95|622.15|624.95|622.15|624.56|621.76|0
1653027930000|2022-05-20 06:25:30|624.75|621.95|625.15|622.35|625.15|622.35|624.75|621.95|0
1653027940000|2022-05-20 06:25:40|624.95|622.15|625.15|622.35|625.26|622.46|624.95|622.15|0
1653027950000|2022-05-20 06:25:50|624.95|622.15|625.55|622.75|625.75|622.95|624.95|622.15|0
1653027960000|2022-05-20 06:26:00|625.75|622.95|625.75|622.95|626.35|623.55|625.75|622.95|0
1653027970000|2022-05-20 06:26:10|625.66|622.86|625.75|622.95|625.95|623.15|625.66|622.86|0
1653027980000|2022-05-20 06:26:20|625.95|623.15|625.95|623.15|625.95|623.15|625.75|622.95|0
1653027990000|2022-05-20 06:26:30|626.06|623.26|626.15|623.35|626.35|623.55|625.95|623.15|0
1653028000000|2022-05-20 06:26:40|625.95|623.15|625.66|622.86|625.95|623.15|625.66|622.86|0
1653028010000|2022-05-20 06:26:50|625.95|623.15|626.45|623.65|626.55|623.75|625.95|623.15|0
1653028020000|2022-05-20 06:27:00|626.55|623.75|626.06|623.26|626.55|623.75|625.95|623.15|0
1653028030000|2022-05-20 06:27:10|626.15|623.35|626.55|623.75|626.55|623.75|626.15|623.35|0
1653028040000|2022-05-20 06:27:20|626.75|623.95|627.35|624.55|627.35|624.55|626.55|623.75|0
1653028050000|2022-05-20 06:27:30|627.25|624.45|627.55|624.75|627.55|624.75|627.15|624.35|0
1653028060000|2022-05-20 06:27:40|627.35|624.55|627.15|624.35|627.35|624.55|627.15|624.35|0
1653028070000|2022-05-20 06:27:50|627.05|624.25|626.25|623.45|627.05|624.25|626.25|623.45|0
1653028080000|2022-05-20 06:28:00|626.55|623.75|626.75|623.95|626.75|623.95|626.55|623.75|0
1653028090000|2022-05-20 06:28:10|626.95|624.15|627.15|624.35|627.15|624.35|626.95|624.15|0
1653028100000|2022-05-20 06:28:20|627.25|624.45|627.15|624.35|627.25|624.45|627.05|624.25|0
1653028110000|2022-05-20 06:28:30|627.25|624.45|627.15|624.35|627.45|624.65|627.15|624.35|0
1653028120000|2022-05-20 06:28:40|627.35|624.55|627.35|624.55|627.55|624.75|627.35|624.55|0
1653028130000|2022-05-20 06:28:50|627.15|624.35|626.95|624.15|627.15|624.35|626.95|624.15|0
1653028140000|2022-05-20 06:29:00|626.85|624.05|626.75|623.95|626.85|624.05|626.55|623.75|0
1653028150000|2022-05-20 06:29:10|626.55|623.75|626.75|623.95|626.95|624.15|626.55|623.75|0
1653028160000|2022-05-20 06:29:20|626.85|624.05|627.05|624.25|627.05|624.25|626.85|624.05|0
1653028170000|2022-05-20 06:29:30|627.15|624.35|627.55|624.75|627.55|624.75|627.15|624.35|0
1653028180000|2022-05-20 06:29:40|627.95|625.15|628.35|625.55|628.45|625.65|627.95|625.15|0
1653028190000|2022-05-20 06:29:50|628.45|625.65|627.35|624.55|628.45|625.65|627.35|624.55|0
1653028200000|2022-05-20 06:30:00|627.45|624.65|627.75|624.95|627.85|625.05|627.45|624.65|0
1653028210000|2022-05-20 06:30:10|627.35|624.55|627.35|624.55|627.35|624.55|627.35|624.55|0
1653028220000|2022-05-20 06:30:20|627.15|624.35|627.15|624.35|627.15|624.35|627.15|624.35|0
1653028230000|2022-05-20 06:30:30|626.95|624.15|626.85|624.05|626.95|624.15|626.75|623.95|0
1653028240000|2022-05-20 06:30:40|626.55|623.75|626.55|623.75|626.75|623.95|626.55|623.75|0
1653028250000|2022-05-20 06:30:50|626.65|623.85|626.35|623.55|626.65|623.85|626.15|623.35|0
1653028260000|2022-05-20 06:31:00|626.55|623.75|626.95|624.15|626.95|624.15|626.55|623.75|0
1653028270000|2022-05-20 06:31:10|626.85|624.05|626.85|624.05|626.85|624.05|626.65|623.85|0
1653028280000|2022-05-20 06:31:20|626.95|624.15|627.05|624.25|627.15|624.35|626.95|624.15|0
1653028290000|2022-05-20 06:31:30|627.55|624.75|627.45|624.65|627.55|624.75|627.45|624.65|0
1653028300000|2022-05-20 06:31:40|627.35|624.55|627.65|624.85|627.65|624.85|627.35|624.55|0
1653028310000|2022-05-20 06:31:50|627.75|624.95|627.95|625.15|628.15|625.35|627.75|624.95|0
1653028320000|2022-05-20 06:32:00|628.15|625.35|628.15|625.35|628.35|625.55|628.15|625.35|0
1653028330000|2022-05-20 06:32:10|628.35|625.55|628.75|625.95|628.75|625.95|628.35|625.55|0
1653028340000|2022-05-20 06:32:20|628.65|625.85|628.55|625.75|628.65|625.85|628.55|625.75|0
1653028350000|2022-05-20 06:32:30|628.45|625.65|628.35|625.55|628.45|625.65|628.35|625.55|0
1653028360000|2022-05-20 06:32:40|628.25|625.45|628.55|625.75|628.55|625.75|628.25|625.45|0
1653028370000|2022-05-20 06:32:50|628.95|626.15|628.95|626.15|629.35|626.55|628.95|626.15|0
1653028380000|2022-05-20 06:33:00|628.75|625.95|628.35|625.55|628.85|626.05|628.35|625.55|0
1653028390000|2022-05-20 06:33:10|628.45|625.65|628.95|626.15|628.95|626.15|628.45|625.65|0
1653028400000|2022-05-20 06:33:20|628.75|625.95|628.55|625.75|628.75|625.95|628.55|625.75|0
1653028410000|2022-05-20 06:33:30|628.35|625.55|628.55|625.75|628.55|625.75|628.35|625.55|0
1653028420000|2022-05-20 06:33:40|628.75|625.95|628.35|625.55|628.75|625.95|628.35|625.55|0
1653028430000|2022-05-20 06:33:50|628.15|625.35|628.15|625.35|628.15|625.35|627.95|625.15|0
1653028440000|2022-05-20 06:34:00|628.35|625.55|628.05|625.25|628.35|625.55|628.05|625.25|0
1653028450000|2022-05-20 06:34:10|627.95|625.15|628.45|625.65|628.75|625.95|627.95|625.15|0
1653028460000|2022-05-20 06:34:20|628.55|625.75|628.55|625.75|628.55|625.75|628.35|625.55|0
1653028470000|2022-05-20 06:34:30|628.15|625.35|628.15|625.35|628.15|625.35|628.15|625.35|0
1653028480000|2022-05-20 06:34:40|628.05|625.25|627.65|624.85|628.05|625.25|627.65|624.85|0
1653028490000|2022-05-20 06:34:50|627.05|624.25|626.55|623.75|627.15|624.35|626.55|623.75|0
1653028500000|2022-05-20 06:35:00|626.35|623.55|626.55|623.75|626.55|623.75|626.35|623.55|0
1653028510000|2022-05-20 06:35:10|626.95|624.15|626.55|623.75|626.95|624.15|626.55|623.75|0
1653028520000|2022-05-20 06:35:20|626.35|623.55|626.35|623.55|626.35|623.55|626.35|623.55|0
1653028540000|2022-05-20 06:35:40|626.55|623.75|626.05|623.25|626.55|623.75|626.05|623.25|0
1653028550000|2022-05-20 06:35:50|626.35|623.55|626.35|623.55|626.95|624.15|625.95|623.15|0
1653028560000|2022-05-20 06:36:00|626.45|623.65|626.55|623.75|626.55|623.75|626.35|623.55|0
1653028570000|2022-05-20 06:36:10|627.05|624.25|626.95|624.15|627.15|624.35|626.95|624.15|0
1653028580000|2022-05-20 06:36:20|627.35|624.55|627.15|624.35|627.35|624.55|627.15|624.35|0
1653028590000|2022-05-20 06:36:30|627.45|624.65|627.55|624.75|627.55|624.75|627.45|624.65|0
1653028600000|2022-05-20 06:36:40|627.35|624.55|627.25|624.45|627.35|624.55|627.25|624.45|0
1653028610000|2022-05-20 06:36:50|627.15|624.35|627.45|624.65|627.55|624.75|627.15|624.35|0
1653028620000|2022-05-20 06:37:00|627.55|624.75|627.35|624.55|627.55|624.75|627.35|624.55|0
1653028630000|2022-05-20 06:37:10|627.45|624.65|627.95|625.15|627.95|625.15|627.35|624.55|0
1653028640000|2022-05-20 06:37:20|627.85|625.05|627.95|625.15|627.95|625.15|627.75|624.95|0
1653028650000|2022-05-20 06:37:30|627.85|625.05|628.35|625.55|628.35|625.55|627.75|624.95|0
1653028660000|2022-05-20 06:37:40|628.45|625.65|628.35|625.55|628.45|625.65|628.15|625.35|0
1653028670000|2022-05-20 06:37:50|628.25|625.45|628.25|625.45|628.25|625.45|628.25|625.45|0
1653028680000|2022-05-20 06:38:00|628.15|625.35|627.75|624.95|628.25|625.45|627.75|624.95|0
1653028690000|2022-05-20 06:38:10|628.25|625.45|628.95|626.15|628.95|626.15|628.25|625.45|0
1653028700000|2022-05-20 06:38:20|628.75|625.95|628.35|625.55|628.75|625.95|628.35|625.55|0
1653028710000|2022-05-20 06:38:30|628.15|625.35|628.75|625.95|628.75|625.95|628.15|625.35|0
1653028720000|2022-05-20 06:38:40|628.65|625.85|628.35|625.55|628.65|625.85|628.35|625.55|0
1653028730000|2022-05-20 06:38:50|628.25|625.45|628.15|625.35|628.25|625.45|628.15|625.35|0
1653028740000|2022-05-20 06:39:00|628.05|625.25|627.55|624.75|628.15|625.35|627.55|624.75|0
1653028750000|2022-05-20 06:39:10|627.95|625.15|627.95|625.15|628.35|625.55|627.95|625.15|0
1653028760000|2022-05-20 06:39:20|627.65|624.85|627.75|624.95|627.75|624.95|627.65|624.85|0
1653028770000|2022-05-20 06:39:30|628.15|625.35|628.05|625.25|628.15|625.35|627.95|625.15|0
1653028780000|2022-05-20 06:39:40|628.15|625.35|627.95|625.15|628.35|625.55|627.95|625.15|0
1653028790000|2022-05-20 06:39:50|627.75|624.95|627.85|625.05|627.85|625.05|627.75|624.95|0
1653028800000|2022-05-20 06:40:00|627.75|624.95|628.05|625.25|628.05|625.25|627.75|624.95|0
1653028810000|2022-05-20 06:40:10|627.95|625.15|628.25|625.45|628.25|625.45|627.75|624.95|0
1653028820000|2022-05-20 06:40:20|628.65|625.85|628.35|625.55|628.65|625.85|628.05|625.25|0
1653028830000|2022-05-20 06:40:30|628.45|625.65|628.65|625.85|628.75|625.95|628.45|625.65|0
1653028840000|2022-05-20 06:40:40|628.55|625.75|628.75|625.95|628.75|625.95|628.55|625.75|0
1653028850000|2022-05-20 06:40:50|628.55|625.75|628.65|625.85|628.65|625.85|628.55|625.75|0
1653028860000|2022-05-20 06:41:00|628.95|626.15|628.95|626.15|628.95|626.15|628.75|625.95|0
1653028870000|2022-05-20 06:41:10|628.85|626.05|628.75|625.95|628.95|626.15|628.75|625.95|0
1653028880000|2022-05-20 06:41:20|628.55|625.75|628.55|625.75|628.55|625.75|628.35|625.55|0
1653028890000|2022-05-20 06:41:30|628.35|625.55|628.55|625.75|628.55|625.75|628.35|625.55|0
1653028900000|2022-05-20 06:41:40|628.35|625.55|628.15|625.35|628.35|625.55|628.15|625.35|0
1653028910000|2022-05-20 06:41:50|628.35|625.55|628.15|625.35|628.35|625.55|628.15|625.35|0
1653028920000|2022-05-20 06:42:00|628.35|625.55|628.55|625.75|628.55|625.75|628.35|625.55|0
1653028930000|2022-05-20 06:42:10|628.15|625.35|628.15|625.35|628.15|625.35|628.05|625.25|0
1653028940000|2022-05-20 06:42:20|627.95|625.15|627.15|624.35|627.95|625.15|627.15|624.35|0
1653028950000|2022-05-20 06:42:30|627.45|624.65|627.35|624.55|627.55|624.75|627.15|624.35|0
1653028960000|2022-05-20 06:42:40|627.25|624.45|627.25|624.45|627.25|624.45|627.05|624.25|0
1653028970000|2022-05-20 06:42:50|627.15|624.35|627.15|624.35|627.15|624.35|627.15|624.35|0
1653028980000|2022-05-20 06:43:00|626.95|624.15|626.45|623.65|626.95|624.15|626.35|623.55|0
1653028990000|2022-05-20 06:43:10|626.55|623.75|626.75|623.95|626.75|623.95|626.35|623.55|0
1653029000000|2022-05-20 06:43:20|626.95|624.15|626.85|624.05|626.95|624.15|626.85|624.05|0
1653029010000|2022-05-20 06:43:30|626.95|624.15|626.85|624.05|626.95|624.15|626.85|624.05|0
1653029020000|2022-05-20 06:43:40|627.05|624.25|626.85|624.05|627.05|624.25|626.85|624.05|0
1653029030000|2022-05-20 06:43:50|626.75|623.95|626.85|624.05|626.95|624.15|626.75|623.95|0
1653029040000|2022-05-20 06:44:00|626.65|623.85|626.35|623.55|626.65|623.85|626.35|623.55|0
1653029050000|2022-05-20 06:44:10|626.55|623.75|626.95|624.15|626.95|624.15|626.55|623.75|0
1653029060000|2022-05-20 06:44:20|626.85|624.05|626.85|624.05|626.95|624.15|626.85|624.05|0
1653029070000|2022-05-20 06:44:30|626.75|623.95|626.75|623.95|626.95|624.15|626.75|623.95|0
1653029080000|2022-05-20 06:44:40|626.55|623.75|626.45|623.65|626.75|623.95|626.45|623.65|0
1653029090000|2022-05-20 06:44:50|626.55|623.75|626.25|623.45|626.55|623.75|626.25|623.45|0
1653029100000|2022-05-20 06:45:00|626.35|623.55|626.15|623.35|626.35|623.55|625.95|623.15|0
1653029110000|2022-05-20 06:45:10|626.35|623.55|626.65|623.85|626.65|623.85|626.35|623.55|0
1653029120000|2022-05-20 06:45:20|626.75|623.95|626.94|624.14|626.94|624.14|626.75|623.95|0
1653029130000|2022-05-20 06:45:30|626.75|623.95|627.54|624.74|627.54|624.74|626.75|623.95|0
1653029140000|2022-05-20 06:45:40|627.34|624.54|627.45|624.65|627.45|624.65|627.34|624.54|0
1653029150000|2022-05-20 06:45:50|627.14|624.34|626.94|624.14|627.14|624.34|626.94|624.14|0
1653029160000|2022-05-20 06:46:00|626.74|623.94|626.74|623.94|626.74|623.94|626.74|623.94|0
1653029170000|2022-05-20 06:46:10|626.94|624.14|626.94|624.14|626.94|624.14|626.85|624.05|0
1653029180000|2022-05-20 06:46:20|627.14|624.34|627.65|624.85|627.65|624.85|627.14|624.34|0
1653029190000|2022-05-20 06:46:30|627.74|624.94|628.05|625.25|628.14|625.34|627.74|624.94|0
1653029200000|2022-05-20 06:46:40|627.74|624.94|628.14|625.34|628.14|625.34|627.74|624.94|0
1653029210000|2022-05-20 06:46:50|628.05|625.25|628.34|625.54|628.54|625.74|628.05|625.25|0
1653029220000|2022-05-20 06:47:00|628.14|625.34|628.14|625.34|628.14|625.34|628.14|625.34|0
1653029230000|2022-05-20 06:47:10|627.94|625.14|627.94|625.14|627.94|625.14|627.94|625.14|0
1653029240000|2022-05-20 06:47:20|627.65|624.85|627.94|625.14|627.94|625.14|627.65|624.85|0
1653029250000|2022-05-20 06:47:30|627.85|625.05|628.05|625.25|628.05|625.25|627.74|624.94|0
1653029260000|2022-05-20 06:47:40|627.85|625.05|627.74|624.94|627.85|625.05|627.74|624.94|0
1653029270000|2022-05-20 06:47:50|628.14|625.34|627.74|624.94|628.14|625.34|627.74|624.94|0
1653029280000|2022-05-20 06:48:00|628.14|625.34|628.45|625.65|628.45|625.65|627.94|625.14|0
1653029290000|2022-05-20 06:48:10|628.94|626.14|629.14|626.34|629.14|626.34|628.94|626.14|0
1653029300000|2022-05-20 06:48:20|628.94|626.14|628.74|625.94|628.94|626.14|628.74|625.94|0
1653029310000|2022-05-20 06:48:30|628.54|625.74|628.34|625.54|628.54|625.74|628.34|625.54|0
1653029320000|2022-05-20 06:48:40|628.25|625.45|628.45|625.65|628.45|625.65|628.25|625.45|0
1653029330000|2022-05-20 06:48:50|628.74|625.94|628.94|626.14|629.14|626.34|628.74|625.94|0
1653029340000|2022-05-20 06:49:00|628.74|625.94|628.85|626.05|628.85|626.05|628.54|625.74|0
1653029350000|2022-05-20 06:49:10|628.94|626.14|629.54|626.74|629.54|626.74|628.94|626.14|0
1653029360000|2022-05-20 06:49:20|629.34|626.54|629.14|626.34|629.34|626.54|629.14|626.34|0
1653029370000|2022-05-20 06:49:30|628.94|626.14|628.74|625.94|628.94|626.14|628.74|625.94|0
1653029380000|2022-05-20 06:49:40|629.34|626.54|629.14|626.34|629.54|626.74|629.14|626.34|0
1653029390000|2022-05-20 06:49:50|628.94|626.14|628.54|625.74|628.94|626.14|628.54|625.74|0
1653029400000|2022-05-20 06:50:00|628.34|625.54|628.54|625.74|628.54|625.74|628.14|625.34|0
1653029410000|2022-05-20 06:50:10|628.34|625.54|628.54|625.74|628.54|625.74|628.34|625.54|0
1653029420000|2022-05-20 06:50:20|628.34|625.54|628.34|625.54|628.54|625.74|628.34|625.54|0
1653029430000|2022-05-20 06:50:30|628.54|625.74|628.14|625.34|628.54|625.74|628.14|625.34|0
1653029440000|2022-05-20 06:50:40|627.94|625.14|627.94|625.14|627.94|625.14|627.94|625.14|0
1653029450000|2022-05-20 06:50:50|628.14|625.34|628.34|625.54|628.34|625.54|628.14|625.34|0
1653029460000|2022-05-20 06:51:00|629.05|626.25|629.05|626.25|629.05|626.25|629.05|626.25|0
1653029470000|2022-05-20 06:51:10|629.14|626.34|629.05|626.25|629.34|626.54|629.05|626.25|0
1653029480000|2022-05-20 06:51:20|628.94|626.14|628.94|626.14|629.34|626.54|628.94|626.14|0
1653029490000|2022-05-20 06:51:30|629.14|626.34|629.74|626.94|629.74|626.94|629.14|626.34|0
1653029500000|2022-05-20 06:51:40|629.85|627.05|629.34|626.54|629.85|627.05|629.34|626.54|0
1653029510000|2022-05-20 06:51:50|629.54|626.74|629.34|626.54|629.54|626.74|629.25|626.45|0
1653029520000|2022-05-20 06:52:00|629.25|626.45|629.54|626.74|629.54|626.74|629.25|626.45|0
1653029530000|2022-05-20 06:52:10|629.74|626.94|629.74|626.94|629.74|626.94|629.74|626.94|0
1653029540000|2022-05-20 06:52:20|629.94|627.14|629.74|626.94|629.94|627.14|629.74|626.94|0
1653029550000|2022-05-20 06:52:30|629.94|627.14|629.65|626.85|629.94|627.14|629.54|626.74|0
1653029560000|2022-05-20 06:52:40|629.45|626.65|629.85|627.05|629.85|627.05|629.45|626.65|0
1653029570000|2022-05-20 06:52:50|629.45|626.65|629.54|626.74|629.54|626.74|629.25|626.45|0
1653029580000|2022-05-20 06:53:00|629.94|627.14|629.74|626.94|630.05|627.25|629.74|626.94|0
1653029590000|2022-05-20 06:53:10|629.94|627.14|629.94|627.14|629.94|627.14|629.94|627.14|0
1653029600000|2022-05-20 06:53:20|629.74|626.94|629.94|627.14|629.94|627.14|629.74|626.94|0
1653029610000|2022-05-20 06:53:30|629.85|627.05|630.34|627.54|630.34|627.54|629.85|627.05|0
1653029620000|2022-05-20 06:53:40|630.14|627.34|630.25|627.45|630.34|627.54|630.14|627.34|0
1653029630000|2022-05-20 06:53:50|630.34|627.54|630.74|627.94|630.74|627.94|630.34|627.54|0
1653029640000|2022-05-20 06:54:00|631.14|628.34|631.25|628.45|631.35|628.55|630.94|628.14|0
1653029650000|2022-05-20 06:54:10|631.14|628.34|631.05|628.25|631.14|628.34|630.94|628.14|0
1653029660000|2022-05-20 06:54:20|630.94|628.14|630.34|627.54|630.94|628.14|630.34|627.54|0
1653029670000|2022-05-20 06:54:30|630.54|627.74|630.34|627.54|630.74|627.94|630.34|627.54|0
1653029680000|2022-05-20 06:54:40|630.25|627.45|630.14|627.34|630.34|627.54|630.14|627.34|0
1653029690000|2022-05-20 06:54:50|630.34|627.54|631.35|628.55|631.35|628.55|630.34|627.54|0
1653029700000|2022-05-20 06:55:00|630.94|628.14|630.94|628.14|630.94|628.14|630.85|628.05|0
1653029710000|2022-05-20 06:55:10|631.14|628.34|631.34|628.54|631.34|628.54|631.14|628.34|0
1653029720000|2022-05-20 06:55:20|631.14|628.34|630.94|628.14|631.14|628.34|630.74|627.94|0
1653029730000|2022-05-20 06:55:30|630.74|627.94|630.54|627.74|630.94|628.14|630.54|627.74|0
1653029740000|2022-05-20 06:55:40|630.74|627.94|631.05|628.25|631.05|628.25|630.74|627.94|0
1653029750000|2022-05-20 06:55:50|631.14|628.34|630.94|628.14|631.14|628.34|630.94|628.14|0
1653029760000|2022-05-20 06:56:00|630.74|627.94|630.54|627.74|630.74|627.94|630.54|627.74|0
1653029770000|2022-05-20 06:56:10|630.34|627.54|630.14|627.34|630.34|627.54|630.14|627.34|0
1653029780000|2022-05-20 06:56:20|630.34|627.54|630.14|627.34|630.34|627.54|630.14|627.34|0
1653029790000|2022-05-20 06:56:30|630.25|627.45|630.65|627.85|630.65|627.85|630.14|627.34|0
1653029800000|2022-05-20 06:56:40|630.74|627.94|630.65|627.85|630.74|627.94|630.65|627.85|0
1653029810000|2022-05-20 06:56:50|630.54|627.74|630.54|627.74|630.54|627.74|630.54|627.74|0
1653029820000|2022-05-20 06:57:00|630.34|627.54|629.65|626.85|630.34|627.54|629.65|626.85|0
1653029830000|2022-05-20 06:57:10|630.25|627.45|630.45|627.65|630.45|627.65|630.25|627.45|0
1653029840000|2022-05-20 06:57:20|630.74|627.94|630.74|627.94|630.74|627.94|630.54|627.74|0
1653029850000|2022-05-20 06:57:30|630.94|628.14|631.14|628.34|631.34|628.54|630.94|628.14|0
1653029860000|2022-05-20 06:57:40|630.94|628.14|630.74|627.94|630.94|628.14|630.54|627.74|0
1653029870000|2022-05-20 06:57:50|630.54|627.74|630.85|628.05|630.94|628.14|630.54|627.74|0
1653029880000|2022-05-20 06:58:00|630.74|627.94|630.14|627.34|630.74|627.94|630.14|627.34|0
1653029890000|2022-05-20 06:58:10|629.94|627.14|629.85|627.05|629.94|627.14|629.74|626.94|0
1653029900000|2022-05-20 06:58:20|629.54|626.74|629.34|626.54|629.74|626.94|629.34|626.54|0
1653029910000|2022-05-20 06:58:30|629.14|626.34|629.14|626.34|629.14|626.34|628.94|626.14|0
1653029920000|2022-05-20 06:58:40|629.54|626.74|629.34|626.54|629.54|626.74|629.14|626.34|0
1653029930000|2022-05-20 06:58:50|629.14|626.34|628.34|625.54|629.14|626.34|628.34|625.54|0
1653029940000|2022-05-20 06:59:00|628.44|625.64|628.54|625.74|628.54|625.74|628.34|625.54|0
1653029950000|2022-05-20 06:59:10|628.64|625.84|628.54|625.74|628.64|625.84|628.44|625.64|0
1653029960000|2022-05-20 06:59:20|628.74|625.94|628.94|626.14|629.14|626.34|628.74|625.94|0
1653029970000|2022-05-20 06:59:30|628.74|625.94|628.34|625.54|628.84|626.04|628.34|625.54|0
1653029980000|2022-05-20 06:59:40|628.14|625.34|628.34|625.54|628.34|625.54|628.14|625.34|0
1653029990000|2022-05-20 06:59:50|627.74|624.94|627.64|624.84|627.74|624.94|627.64|624.84|0
1653030000000|2022-05-20 07:00:00|627.34|624.54|628.94|626.14|628.94|626.14|627.34|624.54|0
1653030010000|2022-05-20 07:00:10|629.14|626.34|628.94|626.14|629.14|626.34|628.14|625.34|0
1653030020000|2022-05-20 07:00:20|629.74|626.94|629.85|627.05|629.85|627.05|629.74|626.94|0
1653030030000|2022-05-20 07:00:30|629.54|626.74|629.14|626.34|629.54|626.74|629.14|626.34|0
1653030040000|2022-05-20 07:00:40|629.74|626.94|629.14|626.34|629.74|626.94|629.04|626.24|0
1653030050000|2022-05-20 07:00:50|629.54|626.74|629.84|627.04|629.94|627.14|629.54|626.74|0
1653030060000|2022-05-20 07:01:00|630.14|627.34|629.14|626.34|630.14|627.34|629.14|626.34|0
1653030070000|2022-05-20 07:01:10|628.94|626.14|627.64|624.84|628.94|626.14|627.64|624.84|0
1653030080000|2022-05-20 07:01:20|627.94|625.14|628.04|625.24|628.04|625.24|627.74|624.94|0
1653030090000|2022-05-20 07:01:30|628.34|625.54|628.74|625.94|628.74|625.94|628.34|625.54|0
1653030100000|2022-05-20 07:01:40|629.14|626.34|628.14|625.34|629.14|626.34|628.14|625.34|0
1653030110000|2022-05-20 07:01:50|628.44|625.64|628.84|626.04|628.94|626.14|628.44|625.64|0
1653030120000|2022-05-20 07:02:00|628.54|625.74|628.54|625.74|628.94|626.14|628.34|625.54|0
1653030130000|2022-05-20 07:02:10|628.74|625.94|628.24|625.44|628.74|625.94|628.24|625.44|0
1653030140000|2022-05-20 07:02:20|628.14|625.34|627.54|624.74|628.14|625.34|627.54|624.74|0
1653030150000|2022-05-20 07:02:30|628.14|625.34|627.84|625.04|628.54|625.74|627.84|625.04|0
1653030160000|2022-05-20 07:02:40|628.14|625.34|627.84|625.04|628.54|625.74|627.84|625.04|0
1653030170000|2022-05-20 07:02:50|628.14|625.34|627.94|625.14|628.14|625.34|627.74|624.94|0
1653030180000|2022-05-20 07:03:00|628.04|625.24|628.14|625.34|628.14|625.34|627.74|624.94|0
1653030190000|2022-05-20 07:03:10|628.24|625.44|627.94|625.14|628.24|625.44|627.74|624.94|0
1653030200000|2022-05-20 07:03:20|627.74|624.94|627.54|624.74|627.74|624.94|627.54|624.74|0
1653030210000|2022-05-20 07:03:30|627.34|624.54|627.54|624.74|627.54|624.74|627.14|624.34|0
1653030220000|2022-05-20 07:03:40|627.74|624.94|627.94|625.14|627.94|625.14|627.54|624.74|0
1653030230000|2022-05-20 07:03:50|627.84|625.04|627.94|625.14|628.14|625.34|627.84|625.04|0
1653030240000|2022-05-20 07:04:00|627.84|625.04|627.64|624.84|627.84|625.04|627.64|624.84|0
1653030250000|2022-05-20 07:04:10|627.44|624.64|627.64|624.84|627.64|624.84|627.44|624.64|0
1653030260000|2022-05-20 07:04:20|627.54|624.74|628.24|625.44|628.24|625.44|626.94|624.14|0
1653030270000|2022-05-20 07:04:30|628.54|625.74|629.34|626.54|629.34|626.54|628.54|625.74|0
1653030280000|2022-05-20 07:04:40|627.94|625.14|627.74|624.94|627.94|625.14|627.74|624.94|0
1653030290000|2022-05-20 07:04:50|627.64|624.84|627.74|624.94|628.04|625.24|627.64|624.84|0
1653030300000|2022-05-20 07:05:00|627.54|625.14|627.34|624.94|627.54|625.14|627.34|624.94|0
1653030310000|2022-05-20 07:05:10|627.44|625.04|627.84|625.44|627.84|625.44|627.44|625.04|0
1653030320000|2022-05-20 07:05:20|627.74|625.34|627.74|625.34|627.74|625.34|627.64|625.24|0
1653030330000|2022-05-20 07:05:30|627.94|625.54|627.84|625.44|627.94|625.54|627.74|625.34|0
1653030340000|2022-05-20 07:05:40|627.94|625.54|627.74|625.34|627.94|625.54|627.74|625.34|0
1653030350000|2022-05-20 07:05:50|627.34|624.94|626.54|624.14|627.34|624.94|626.54|624.14|0
1653030360000|2022-05-20 07:06:00|626.14|623.74|625.14|622.74|626.14|623.74|625.14|622.74|0
1653030370000|2022-05-20 07:06:10|625.05|622.65|625.25|622.85|625.54|623.14|625.05|622.65|0
1653030380000|2022-05-20 07:06:20|625.34|622.94|626.45|624.05|626.85|624.45|625.14|622.74|0
1653030390000|2022-05-20 07:06:30|626.25|623.85|627.04|624.64|627.04|624.64|626.25|623.85|0
1653030400000|2022-05-20 07:06:40|627.24|624.84|625.75|623.35|627.74|625.34|625.75|623.35|0
1653030410000|2022-05-20 07:06:50|625.95|623.55|625.65|623.25|625.95|623.55|625.65|623.25|0
1653030420000|2022-05-20 07:07:00|625.15|622.75|625.95|623.55|626.35|623.95|625.15|622.75|0
1653030430000|2022-05-20 07:07:10|626.55|624.15|627.65|625.25|627.65|625.25|626.45|624.05|0
1653030440000|2022-05-20 07:07:20|627.15|624.75|627.74|625.34|627.74|625.34|626.95|624.55|0
1653030450000|2022-05-20 07:07:30|627.85|625.45|628.14|625.74|628.14|625.74|627.85|625.45|0
1653030460000|2022-05-20 07:07:40|628.25|625.85|627.74|625.34|628.25|625.85|627.74|625.34|0
1653030470000|2022-05-20 07:07:50|627.54|625.14|628.05|625.65|628.05|625.65|627.54|625.14|0
1653030480000|2022-05-20 07:08:00|628.34|625.94|627.54|625.14|628.34|625.94|627.54|625.14|0
1653030490000|2022-05-20 07:08:10|627.25|624.85|627.54|625.14|627.54|625.14|627.14|624.74|0
1653030500000|2022-05-20 07:08:20|627.34|624.94|628.34|625.94|628.34|625.94|627.34|624.94|0
1653030510000|2022-05-20 07:08:30|628.54|626.14|628.74|626.34|628.74|626.34|628.34|625.94|0
1653030520000|2022-05-20 07:08:40|629.14|626.74|628.85|626.45|629.34|626.94|628.85|626.45|0
1653030530000|2022-05-20 07:08:50|628.74|626.34|628.94|626.54|628.94|626.54|628.34|625.94|0
1653030540000|2022-05-20 07:09:00|629.14|626.74|628.54|626.14|629.14|626.74|628.54|626.14|0
1653030550000|2022-05-20 07:09:10|628.74|626.34|628.54|626.14|628.74|626.34|628.54|626.14|0
1653030560000|2022-05-20 07:09:20|628.25|625.85|628.34|625.94|628.94|626.54|628.25|625.85|0
1653030570000|2022-05-20 07:09:30|627.94|625.54|628.34|625.94|628.34|625.94|627.85|625.45|0
1653030580000|2022-05-20 07:09:40|628.14|625.74|628.14|625.74|628.14|625.74|628.14|625.74|0
1653030590000|2022-05-20 07:09:50|628.25|625.85|628.05|625.65|628.34|625.94|628.05|625.65|0
1653030600000|2022-05-20 07:10:00|628.14|625.74|627.54|625.14|628.14|625.74|627.54|625.14|0
1653030610000|2022-05-20 07:10:10|626.94|624.54|626.75|624.35|626.94|624.54|626.75|624.35|0
1653030620000|2022-05-20 07:10:20|626.55|624.15|626.55|624.15|626.55|624.15|626.35|623.95|0
1653030630000|2022-05-20 07:10:30|626.94|624.54|627.14|624.74|627.14|624.74|626.75|624.35|0
1653030640000|2022-05-20 07:10:40|627.54|625.14|627.94|625.54|627.94|625.54|627.34|624.94|0
1653030650000|2022-05-20 07:10:50|628.14|625.74|628.14|625.74|628.14|625.74|628.14|625.74|0
1653030660000|2022-05-20 07:11:00|627.74|625.34|628.05|625.65|628.05|625.65|627.34|624.94|0
1653030670000|2022-05-20 07:11:10|628.25|625.85|628.45|626.05|628.54|626.14|628.25|625.85|0
1653030680000|2022-05-20 07:11:20|627.85|625.45|628.14|625.74|628.34|625.94|627.74|625.34|0
1653030690000|2022-05-20 07:11:30|627.94|625.54|628.54|626.14|628.54|626.14|627.94|625.54|0
1653030700000|2022-05-20 07:11:40|628.14|625.74|627.54|625.14|628.14|625.74|627.54|625.14|0
1653030710000|2022-05-20 07:11:50|627.34|624.94|626.94|624.54|627.34|624.94|626.94|624.54|0
1653030720000|2022-05-20 07:12:00|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1653030730000|2022-05-20 07:12:10|626.15|623.75|625.75|623.35|626.15|623.75|625.75|623.35|0
1653030740000|2022-05-20 07:12:20|625.55|623.15|625.15|622.75|625.55|623.15|624.95|622.55|0
1653030750000|2022-05-20 07:12:30|625.45|623.05|625.15|622.75|625.45|623.05|624.75|622.35|0
1653030760000|2022-05-20 07:12:40|625.35|622.95|625.25|622.85|625.55|623.15|625.25|622.85|0
1653030770000|2022-05-20 07:12:50|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1653030780000|2022-05-20 07:13:00|624.95|622.55|624.26|621.86|624.95|622.55|624.26|621.86|0
1653030790000|2022-05-20 07:13:10|624.15|621.75|624.46|622.06|624.46|622.06|624.15|621.75|0
1653030800000|2022-05-20 07:13:20|624.55|622.15|624.55|622.15|624.55|622.15|624.35|621.95|0
1653030810000|2022-05-20 07:13:30|624.46|622.06|624.15|621.75|624.46|622.06|624.15|621.75|0
1653030820000|2022-05-20 07:13:40|623.86|621.46|623.95|621.55|623.95|621.55|623.75|621.35|0
1653030830000|2022-05-20 07:13:50|624.35|621.95|624.15|621.75|624.75|622.35|623.95|621.55|0
1653030840000|2022-05-20 07:14:00|623.75|621.35|623.95|621.55|624.35|621.95|623.75|621.35|0
1653030850000|2022-05-20 07:14:10|624.15|621.75|623.95|621.55|624.15|621.75|623.75|621.35|0
1653030860000|2022-05-20 07:14:20|624.46|622.06|624.06|621.66|624.46|622.06|624.06|621.66|0
1653030870000|2022-05-20 07:14:30|623.75|621.35|623.75|621.35|623.75|621.35|623.56|621.16|0
1653030880000|2022-05-20 07:14:40|623.86|621.46|623.46|621.06|623.86|621.46|623.46|621.06|0
1653030890000|2022-05-20 07:14:50|623.66|621.26|624.06|621.66|624.06|621.66|623.66|621.26|0
1653030900000|2022-05-20 07:15:00|624.15|621.75|623.75|621.35|624.15|621.75|623.55|621.15|0
1653030910000|2022-05-20 07:15:10|623.55|621.15|623.75|621.35|623.95|621.55|623.55|621.15|0
1653030920000|2022-05-20 07:15:20|624.15|621.75|623.16|620.76|624.15|621.75|622.96|620.56|0
1653030930000|2022-05-20 07:15:30|623.36|620.96|623.46|621.06|623.46|621.06|623.36|620.96|0
1653030940000|2022-05-20 07:15:40|623.66|621.26|623.16|620.76|623.66|621.26|623.16|620.76|0
1653030950000|2022-05-20 07:15:50|622.56|620.16|622.76|620.36|622.76|620.36|622.56|620.16|0
1653030960000|2022-05-20 07:16:00|622.27|619.87|621.37|618.97|622.27|619.87|621.37|618.97|0
1653030970000|2022-05-20 07:16:10|621.96|619.56|621.37|618.97|621.96|619.56|621.37|618.97|0
1653030980000|2022-05-20 07:16:20|621.17|618.77|620.77|618.37|621.17|618.77|620.77|618.37|0
1653030990000|2022-05-20 07:16:30|620.97|618.57|620.28|617.88|620.97|618.57|620.08|617.68|0
1653031000000|2022-05-20 07:16:40|620.37|617.97|620.17|617.77|620.37|617.97|620.17|617.77|0
1653031010000|2022-05-20 07:16:50|619.98|617.58|620.37|617.97|620.37|617.97|619.98|617.58|0
1653031020000|2022-05-20 07:17:00|620.28|617.88|619.98|617.58|620.28|617.88|619.88|617.48|0
1653031030000|2022-05-20 07:17:10|619.88|617.48|620.17|617.77|620.17|617.77|619.88|617.48|0
1653031040000|2022-05-20 07:17:20|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1653031050000|2022-05-20 07:17:30|620.17|617.77|619.88|617.48|620.17|617.77|619.78|617.38|0
1653031060000|2022-05-20 07:17:40|619.78|617.38|620.08|617.68|620.08|617.68|619.78|617.38|0
1653031070000|2022-05-20 07:17:50|619.78|617.38|619.58|617.18|619.78|617.38|619.58|617.18|0
1653031080000|2022-05-20 07:18:00|619.38|616.98|619.58|617.18|619.58|617.18|619.38|616.98|0
1653031090000|2022-05-20 07:18:10|619.78|617.38|619.78|617.38|619.78|617.38|619.68|617.28|0
1653031110000|2022-05-20 07:18:30|620.08|617.68|620.77|618.37|620.77|618.37|620.08|617.68|0
1653031120000|2022-05-20 07:18:40|620.97|618.57|621.37|618.97|621.37|618.97|620.97|618.57|0
1653031130000|2022-05-20 07:18:50|621.56|619.16|621.17|618.77|621.56|619.16|621.17|618.77|0
1653031140000|2022-05-20 07:19:00|620.87|618.47|621.07|618.67|621.17|618.77|620.87|618.47|0
1653031150000|2022-05-20 07:19:10|620.87|618.47|620.77|618.37|620.87|618.47|620.48|618.08|0
1653031160000|2022-05-20 07:19:20|620.67|618.27|620.67|618.27|620.67|618.27|620.57|618.17|0
1653031170000|2022-05-20 07:19:30|620.57|618.17|620.87|618.47|620.87|618.47|620.37|617.97|0
1653031180000|2022-05-20 07:19:40|621.17|618.77|621.96|619.56|621.96|619.56|621.07|618.67|0
1653031190000|2022-05-20 07:19:50|621.56|619.16|622.16|619.76|622.16|619.76|621.56|619.16|0
1653031200000|2022-05-20 07:20:00|621.96|619.56|621.96|619.56|621.96|619.56|621.67|619.27|0
1653031210000|2022-05-20 07:20:10|622.56|620.16|622.96|620.56|622.96|620.56|622.56|620.16|0
1653031220000|2022-05-20 07:20:20|622.56|620.16|622.16|619.76|622.56|620.16|621.96|619.56|0
1653031230000|2022-05-20 07:20:30|621.67|619.27|622.36|619.96|622.36|619.96|621.67|619.27|0
1653031240000|2022-05-20 07:20:40|621.96|619.56|622.07|619.67|622.16|619.76|621.96|619.56|0
1653031250000|2022-05-20 07:20:50|622.16|619.76|621.96|619.56|622.16|619.76|621.96|619.56|0
1653031260000|2022-05-20 07:21:00|622.07|619.67|622.16|619.76|622.16|619.76|622.07|619.67|0
1653031270000|2022-05-20 07:21:10|621.87|619.47|622.26|619.86|622.36|619.96|621.87|619.47|0
1653031280000|2022-05-20 07:21:20|621.96|619.56|621.07|618.67|621.96|619.56|620.97|618.57|0
1653031290000|2022-05-20 07:21:30|621.37|618.97|621.27|618.87|621.56|619.16|621.27|618.87|0
1653031300000|2022-05-20 07:21:40|621.37|618.97|621.47|619.07|621.47|619.07|621.27|618.87|0
1653031310000|2022-05-20 07:21:50|621.56|619.16|621.37|618.97|621.56|619.16|621.37|618.97|0
1653031320000|2022-05-20 07:22:00|621.27|618.87|620.47|618.07|621.27|618.87|620.37|617.97|0
1653031330000|2022-05-20 07:22:10|620.37|617.97|620.37|617.97|620.37|617.97|620.17|617.77|0
1653031340000|2022-05-20 07:22:20|620.77|618.37|620.08|617.68|620.77|618.37|620.08|617.68|0
1653031350000|2022-05-20 07:22:30|620.28|617.88|620.37|617.97|620.37|617.97|620.17|617.77|0
1653031360000|2022-05-20 07:22:40|620.28|617.88|619.88|617.48|620.28|617.88|619.78|617.38|0
1653031370000|2022-05-20 07:22:50|620.17|617.77|619.78|617.38|620.17|617.77|619.78|617.38|0
1653031380000|2022-05-20 07:23:00|619.97|617.57|620.08|617.68|620.17|617.77|619.97|617.57|0
1653031390000|2022-05-20 07:23:10|620.17|617.77|620.77|618.37|620.77|618.37|620.17|617.77|0
1653031400000|2022-05-20 07:23:20|620.57|618.17|620.37|617.97|620.77|618.37|620.37|617.97|0
1653031410000|2022-05-20 07:23:30|620.57|618.17|620.87|618.47|620.87|618.47|620.28|617.88|0
1653031420000|2022-05-20 07:23:40|620.97|618.57|620.87|618.47|620.97|618.57|620.87|618.47|0
1653031430000|2022-05-20 07:23:50|620.77|618.37|620.97|618.57|620.97|618.57|620.77|618.37|0
1653031440000|2022-05-20 07:24:00|621.17|618.77|621.47|619.07|621.96|619.56|621.17|618.77|0
1653031450000|2022-05-20 07:24:10|621.76|619.36|621.56|619.16|621.87|619.47|621.56|619.16|0
1653031460000|2022-05-20 07:24:20|621.76|619.36|621.76|619.36|621.87|619.47|621.76|619.36|0
1653031470000|2022-05-20 07:24:30|621.96|619.56|622.16|619.76|622.46|620.06|621.96|619.56|0
1653031480000|2022-05-20 07:24:40|622.26|619.86|622.96|620.56|623.06|620.66|622.26|619.86|0
1653031490000|2022-05-20 07:24:50|622.76|620.36|622.36|619.96|622.86|620.46|622.36|619.96|0
1653031500000|2022-05-20 07:25:00|622.26|619.86|622.06|619.66|622.26|619.86|622.06|619.66|0
1653031510000|2022-05-20 07:25:10|621.76|619.36|622.46|620.06|622.46|620.06|621.76|619.36|0
1653031520000|2022-05-20 07:25:20|622.56|620.16|622.76|620.36|622.86|620.46|622.56|620.16|0
1653031530000|2022-05-20 07:25:30|622.46|620.06|622.36|619.96|622.56|620.16|622.36|619.96|0
1653031540000|2022-05-20 07:25:40|622.76|620.36|623.26|620.86|623.26|620.86|622.76|620.36|0
1653031550000|2022-05-20 07:25:50|622.86|620.46|622.76|620.36|622.95|620.55|622.76|620.36|0
1653031560000|2022-05-20 07:26:00|622.66|620.26|622.76|620.36|622.76|620.36|622.66|620.26|0
1653031570000|2022-05-20 07:26:10|622.46|620.06|622.86|620.46|622.86|620.46|622.46|620.06|0
1653031580000|2022-05-20 07:26:20|622.66|620.26|622.86|620.46|622.86|620.46|622.66|620.26|0
1653031590000|2022-05-20 07:26:30|622.66|620.26|621.56|619.16|622.66|620.26|621.56|619.16|0
1653031600000|2022-05-20 07:26:40|621.36|618.96|621.16|618.76|621.56|619.16|621.16|618.76|0
1653031610000|2022-05-20 07:26:50|620.97|618.57|621.67|619.27|621.67|619.27|620.77|618.37|0
1653031620000|2022-05-20 07:27:00|621.56|619.16|621.96|619.56|621.96|619.56|621.56|619.16|0
1653031630000|2022-05-20 07:27:10|621.76|619.36|622.36|619.96|622.36|619.96|621.76|619.36|0
1653031640000|2022-05-20 07:27:20|623.06|620.66|622.66|620.26|623.06|620.66|622.56|620.16|0
1653031650000|2022-05-20 07:27:30|622.76|620.36|621.76|619.36|622.76|620.36|621.76|619.36|0
1653031660000|2022-05-20 07:27:40|621.56|619.16|620.97|618.57|621.56|619.16|620.97|618.57|0
1653031670000|2022-05-20 07:27:50|621.16|618.76|620.77|618.37|621.16|618.76|620.77|618.37|0
1653031680000|2022-05-20 07:28:00|620.67|618.27|620.77|618.37|620.77|618.37|620.57|618.17|0
1653031690000|2022-05-20 07:28:10|620.57|618.17|620.67|618.27|620.77|618.37|620.57|618.17|0
1653031700000|2022-05-20 07:28:20|620.57|618.17|620.27|617.87|620.57|618.17|620.17|617.77|0
1653031710000|2022-05-20 07:28:30|620.37|617.97|621.16|618.76|621.16|618.76|620.37|617.97|0
1653031720000|2022-05-20 07:28:40|621.56|619.16|621.27|618.87|621.56|619.16|621.27|618.87|0
1653031730000|2022-05-20 07:28:50|621.76|619.36|621.27|618.87|621.76|619.36|621.16|618.76|0
1653031740000|2022-05-20 07:29:00|621.36|618.96|621.96|619.56|621.96|619.56|621.27|618.87|0
1653031750000|2022-05-20 07:29:10|622.16|619.76|622.26|619.86|622.56|620.16|622.16|619.76|0
1653031760000|2022-05-20 07:29:20|622.06|619.66|621.56|619.16|622.06|619.66|621.56|619.16|0
1653031770000|2022-05-20 07:29:30|621.76|619.36|621.86|619.46|621.86|619.46|621.76|619.36|0
1653031780000|2022-05-20 07:29:40|621.76|619.36|621.67|619.27|621.76|619.36|621.56|619.16|0
1653031790000|2022-05-20 07:29:50|621.56|619.16|621.96|619.56|622.06|619.66|621.56|619.16|0
1653031800000|2022-05-20 07:30:00|621.76|619.36|621.76|619.36|621.96|619.56|621.76|619.36|0
1653031810000|2022-05-20 07:30:10|621.36|618.96|620.97|618.57|621.36|618.96|620.97|618.57|0
1653031820000|2022-05-20 07:30:20|620.77|618.37|621.36|618.96|621.36|618.96|620.77|618.37|0
1653031830000|2022-05-20 07:30:30|621.66|619.26|621.76|619.36|621.76|619.36|621.56|619.16|0
1653031840000|2022-05-20 07:30:40|622.36|619.96|622.75|620.35|622.86|620.46|622.36|619.96|0
1653031850000|2022-05-20 07:30:50|623.06|620.66|623.55|621.15|623.55|621.15|622.95|620.55|0
1653031860000|2022-05-20 07:31:00|623.45|621.05|622.56|620.16|623.45|621.05|622.46|620.06|0
1653031870000|2022-05-20 07:31:10|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1653031880000|2022-05-20 07:31:20|621.86|619.46|621.86|619.46|621.86|619.46|621.86|619.46|0
1653031890000|2022-05-20 07:31:30|621.56|619.16|621.36|618.96|621.56|619.16|621.16|618.76|0
1653031900000|2022-05-20 07:31:40|621.56|619.16|621.56|619.16|621.96|619.56|621.56|619.16|0
1653031910000|2022-05-20 07:31:50|621.76|619.36|621.56|619.16|621.86|619.46|621.56|619.16|0
1653031920000|2022-05-20 07:32:00|620.96|618.56|620.87|618.47|620.96|618.56|620.87|618.47|0
1653031930000|2022-05-20 07:32:10|620.96|618.56|620.27|617.87|620.96|618.56|619.77|617.37|0
1653031940000|2022-05-20 07:32:20|620.17|617.77|619.57|617.17|620.17|617.77|619.57|617.17|0
1653031950000|2022-05-20 07:32:30|619.77|617.37|619.88|617.48|620.07|617.67|619.77|617.37|0
1653031960000|2022-05-20 07:32:40|619.77|617.37|620.17|617.77|620.17|617.77|619.77|617.37|0
1653031970000|2022-05-20 07:32:50|619.97|617.57|619.88|617.48|620.27|617.87|619.88|617.48|0
1653031980000|2022-05-20 07:33:00|619.68|617.28|619.38|616.98|619.68|617.28|619.38|616.98|0
1653031990000|2022-05-20 07:33:10|619.18|616.78|619.18|616.78|619.28|616.88|619.18|616.78|0
1653032000000|2022-05-20 07:33:20|618.98|616.58|618.98|616.58|619.08|616.68|618.98|616.58|0
1653032010000|2022-05-20 07:33:30|618.78|616.38|618.58|616.18|618.78|616.38|618.58|616.18|0
1653032020000|2022-05-20 07:33:40|618.38|615.98|617.2|614.8|618.38|615.98|617.2|614.8|0
1653032030000|2022-05-20 07:33:50|617.39|614.99|617.69|615.29|617.99|615.59|617.39|614.99|0
1653032040000|2022-05-20 07:34:00|617.79|615.39|617|614.6|617.79|615.39|617|614.6|0
1653032050000|2022-05-20 07:34:10|617.39|614.99|617|614.6|617.39|614.99|617|614.6|0
1653032060000|2022-05-20 07:34:20|616.9|614.5|617.19|614.79|617.19|614.79|616.9|614.5|0
1653032070000|2022-05-20 07:34:30|617.3|614.9|617.19|614.79|617.3|614.9|617|614.6|0
1653032080000|2022-05-20 07:34:40|617|614.6|617.19|614.79|617.19|614.79|617|614.6|0
1653032090000|2022-05-20 07:34:50|616.8|614.4|616.9|614.5|616.9|614.5|616.8|614.4|0
1653032100000|2022-05-20 07:35:00|617|614.6|616.9|614.5|617.19|614.79|616.9|614.5|0
1653032110000|2022-05-20 07:35:10|616.4|614|616.01|613.61|616.4|614|616.01|613.61|0
1653032120000|2022-05-20 07:35:20|616.2|613.8|616.11|613.71|616.4|614|616.11|613.71|0
1653032130000|2022-05-20 07:35:30|616.31|613.91|616.2|613.8|616.51|614.11|616.2|613.8|0
1653032140000|2022-05-20 07:35:40|616.11|613.71|616.2|613.8|616.31|613.91|616.11|613.71|0
1653032150000|2022-05-20 07:35:50|616.11|613.71|616.4|614|616.4|614|616.11|613.71|0
1653032160000|2022-05-20 07:36:00|616.31|613.91|616.01|613.61|616.31|613.91|615.71|613.31|0
1653032170000|2022-05-20 07:36:10|615.81|613.41|615.41|613.01|615.91|613.51|615.41|613.01|0
1653032180000|2022-05-20 07:36:20|615.02|612.62|615.21|612.81|615.32|612.92|615.02|612.62|0
1653032190000|2022-05-20 07:36:30|615.32|612.92|614.92|612.52|615.32|612.92|614.82|612.42|0
1653032200000|2022-05-20 07:36:40|615.12|612.72|614.72|612.32|615.12|612.72|614.72|612.32|0
1653032210000|2022-05-20 07:36:50|614.42|612.02|614.82|612.42|614.92|612.52|614.42|612.02|0
1653032220000|2022-05-20 07:37:00|614.72|612.32|614.62|612.22|614.72|612.32|614.62|612.22|0
1653032230000|2022-05-20 07:37:10|614.82|612.42|614.62|612.22|614.82|612.42|614.53|612.13|0
1653032240000|2022-05-20 07:37:20|614.42|612.02|612.84|610.44|614.42|612.02|612.84|610.44|0
1653032250000|2022-05-20 07:37:30|612.65|610.25|612.45|610.05|612.65|610.25|612.45|610.05|0
1653032260000|2022-05-20 07:37:40|612.65|610.25|613.92|611.52|614.12|611.72|612.65|610.25|0
1653032270000|2022-05-20 07:37:50|614.12|611.72|612.96|610.56|614.12|611.72|612.96|610.56|0
1653032280000|2022-05-20 07:38:00|612.86|610.46|610.7|608.3|612.86|610.46|610.5|608.1|0
1653032290000|2022-05-20 07:38:10|610.6|608.2|610.9|608.5|610.9|608.5|610.5|608.1|0
1653032300000|2022-05-20 07:38:20|611.09|608.69|610.7|608.3|611.09|608.69|610.7|608.3|0
1653032310000|2022-05-20 07:38:30|611.09|608.69|610.9|608.5|611.09|608.69|610.9|608.5|0
1653032320000|2022-05-20 07:38:40|611.09|608.69|611.29|608.89|611.29|608.89|611.09|608.69|0
1653032330000|2022-05-20 07:38:50|611.2|608.8|611.09|608.69|611.2|608.8|611.09|608.69|0
1653032340000|2022-05-20 07:39:00|611.2|608.8|611.79|609.39|611.79|609.39|611.09|608.69|0
1653032350000|2022-05-20 07:39:10|611.69|609.29|612.09|609.69|612.09|609.69|611.49|609.09|0
1653032370000|2022-05-20 07:39:30|612.28|609.88|612.68|610.28|612.68|610.28|612.28|609.88|0
1653032380000|2022-05-20 07:39:40|612.48|610.08|612.48|610.08|612.48|610.08|612.48|610.08|0
1653032390000|2022-05-20 07:39:50|612.28|609.88|612.28|609.88|612.28|609.88|612.09|609.69|0
1653032400000|2022-05-20 07:40:00|612.48|610.08|612.48|610.08|612.68|610.28|612.48|610.08|0
1653032410000|2022-05-20 07:40:10|612.88|610.48|612.88|610.48|612.98|610.58|612.88|610.48|0
1653032420000|2022-05-20 07:40:20|613.08|610.68|612.88|610.48|613.08|610.68|612.88|610.48|0
1653032430000|2022-05-20 07:40:30|612.98|610.58|612.88|610.48|612.98|610.58|612.88|610.48|0
1653032440000|2022-05-20 07:40:40|612.98|610.58|613.47|611.07|613.47|611.07|612.98|610.58|0
1653032450000|2022-05-20 07:40:50|613.28|610.88|613.08|610.68|613.28|610.88|613.08|610.68|0
1653032460000|2022-05-20 07:41:00|612.39|609.99|612.48|610.08|612.78|610.38|612.39|609.99|0
1653032470000|2022-05-20 07:41:10|612.39|609.99|611.99|609.59|612.39|609.99|611.99|609.59|0
1653032480000|2022-05-20 07:41:20|611.89|609.49|611.99|609.59|612.09|609.69|611.89|609.49|0
1653032490000|2022-05-20 07:41:30|611.89|609.49|611.49|609.09|611.89|609.49|611.29|608.89|0
1653032500000|2022-05-20 07:41:40|611.59|609.19|611.09|608.69|611.59|609.19|611.09|608.69|0
1653032510000|2022-05-20 07:41:50|611.2|608.8|611.89|609.49|611.89|609.49|611.2|608.8|0
1653032520000|2022-05-20 07:42:00|611.69|609.29|611.69|609.29|611.69|609.29|611.59|609.19|0
1653032530000|2022-05-20 07:42:10|611.79|609.39|611.69|609.29|611.79|609.39|611.69|609.29|0
1653032540000|2022-05-20 07:42:20|611.59|609.19|611.59|609.19|611.69|609.29|611.59|609.19|0
1653032550000|2022-05-20 07:42:30|611.79|609.39|611.29|608.89|611.79|609.39|611.29|608.89|0
1653032560000|2022-05-20 07:42:40|611.09|608.69|610.9|608.5|611.09|608.69|610.9|608.5|0
1653032570000|2022-05-20 07:42:50|610.5|608.1|611.09|608.69|611.09|608.69|610.5|608.1|0
1653032580000|2022-05-20 07:43:00|611.29|608.89|611|608.6|611.29|608.89|610.9|608.5|0
1653032590000|2022-05-20 07:43:10|611.09|608.69|610.21|607.81|611.09|608.69|610.21|607.81|0
1653032600000|2022-05-20 07:43:20|610.1|607.7|610.21|607.81|610.3|607.9|610.1|607.7|0
1653032610000|2022-05-20 07:43:30|610.3|607.9|609.91|607.51|610.3|607.9|609.91|607.51|0
1653032620000|2022-05-20 07:43:40|610.3|607.9|610.5|608.1|610.5|608.1|610.3|607.9|0
1653032630000|2022-05-20 07:43:50|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1653032640000|2022-05-20 07:44:00|610.8|608.4|611.09|608.69|611.09|608.69|610.7|608.3|0
1653032650000|2022-05-20 07:44:10|611.2|608.8|611.49|609.09|611.49|609.09|611.2|608.8|0
1653032660000|2022-05-20 07:44:20|611.69|609.29|611.59|609.19|611.69|609.29|611.49|609.09|0
1653032670000|2022-05-20 07:44:30|611.69|609.29|612.19|609.79|612.19|609.79|611.69|609.29|0
1653032680000|2022-05-20 07:44:40|612.08|609.68|611.89|609.49|612.08|609.68|611.79|609.39|0
1653032690000|2022-05-20 07:44:50|611.79|609.39|611.29|608.89|611.79|609.39|611.29|608.89|0
1653032700000|2022-05-20 07:45:00|611.39|608.99|611.69|609.29|611.69|609.29|611.39|608.99|0
1653032710000|2022-05-20 07:45:10|611.79|609.39|612.08|609.68|612.08|609.68|611.79|609.39|0
1653032720000|2022-05-20 07:45:20|611.89|609.49|611.89|609.49|611.89|609.49|611.89|609.49|0
1653032730000|2022-05-20 07:45:30|612.28|609.88|611.69|609.29|612.28|609.88|611.69|609.29|0
1653032740000|2022-05-20 07:45:40|612.08|609.68|612.08|609.68|612.08|609.68|611.89|609.49|0
1653032750000|2022-05-20 07:45:50|612.19|609.79|611.89|609.49|612.19|609.79|611.89|609.49|0
1653032760000|2022-05-20 07:46:00|611.29|608.89|611.09|608.69|611.29|608.89|611.09|608.69|0
1653032770000|2022-05-20 07:46:10|610.89|608.49|611.2|608.8|611.2|608.8|610.89|608.49|0
1653032780000|2022-05-20 07:46:20|610.89|608.49|610.8|608.4|611|608.6|610.8|608.4|0
1653032790000|2022-05-20 07:46:30|610.89|608.49|611.29|608.89|611.49|609.09|610.89|608.49|0
1653032800000|2022-05-20 07:46:40|611.09|608.69|611.49|609.09|611.49|609.09|611.09|608.69|0
1653032810000|2022-05-20 07:46:50|611.69|609.29|611.69|609.29|611.69|609.29|611.59|609.19|0
1653032820000|2022-05-20 07:47:00|611.59|609.19|611.99|609.59|611.99|609.59|611.59|609.19|0
1653032830000|2022-05-20 07:47:10|611.89|609.49|611.29|608.89|611.89|609.49|611.29|608.89|0
1653032840000|2022-05-20 07:47:20|611.2|608.8|611.09|608.69|611.29|608.89|611.09|608.69|0
1653032850000|2022-05-20 07:47:30|611.2|608.8|611|608.6|611.2|608.8|610.89|608.49|0
1653032860000|2022-05-20 07:47:40|610.1|607.7|610.3|607.9|610.3|607.9|609.81|607.41|0
1653032870000|2022-05-20 07:47:50|610.01|607.61|609.9|607.5|610.01|607.61|609.9|607.5|0
1653032880000|2022-05-20 07:48:00|610.01|607.61|609.9|607.5|610.01|607.61|609.9|607.5|0
1653032890000|2022-05-20 07:48:10|610.01|607.61|610.1|607.7|610.1|607.7|609.9|607.5|0
1653032900000|2022-05-20 07:48:20|610.2|607.8|610.3|607.9|610.7|608.3|610.2|607.8|0
1653032910000|2022-05-20 07:48:30|610.4|608|610.5|608.1|610.5|608.1|610.4|608|0
1653032920000|2022-05-20 07:48:40|610.1|607.7|610.01|607.61|610.1|607.7|610.01|607.61|0
1653032930000|2022-05-20 07:48:50|610.1|607.7|610.1|607.7|610.2|607.8|610.1|607.7|0
1653032940000|2022-05-20 07:49:00|610.5|608.1|610.7|608.3|610.7|608.3|610.5|608.1|0
1653032950000|2022-05-20 07:49:10|610.6|608.2|610.5|608.1|610.6|608.2|610.5|608.1|0
1653032960000|2022-05-20 07:49:20|610.1|607.7|610.6|608.2|610.6|608.2|610.1|607.7|0
1653032970000|2022-05-20 07:49:30|610.5|608.1|609.81|607.41|610.5|608.1|609.81|607.41|0
1653032980000|2022-05-20 07:49:40|609.9|607.5|610.3|607.9|610.5|608.1|609.9|607.5|0
1653032990000|2022-05-20 07:49:50|610.1|607.7|609.71|607.31|610.1|607.7|609.71|607.31|0
1653033000000|2022-05-20 07:50:00|609.9|607.5|609.9|607.5|610.1|607.7|609.9|607.5|0
1653033010000|2022-05-20 07:50:10|609.81|607.41|610.1|607.7|610.1|607.7|609.81|607.41|0
1653033020000|2022-05-20 07:50:20|610.2|607.8|610.4|608|610.4|608|610.2|607.8|0
1653033030000|2022-05-20 07:50:30|610.6|608.2|610.3|607.9|610.6|608.2|610.3|607.9|0
1653033040000|2022-05-20 07:50:40|609.81|607.41|610.3|607.9|610.5|608.1|609.81|607.41|0
1653033050000|2022-05-20 07:50:50|610.5|608.1|610.8|608.4|610.8|608.4|610.5|608.1|0
1653033060000|2022-05-20 07:51:00|610.7|608.3|610.4|608|610.7|608.3|610.4|608|0
1653033070000|2022-05-20 07:51:10|610.5|608.1|611.09|608.69|611.09|608.69|610.5|608.1|0
1653033080000|2022-05-20 07:51:20|611.29|608.89|611.09|608.69|611.39|608.99|611.09|608.69|0
1653033090000|2022-05-20 07:51:30|611|608.6|611.09|608.69|611.09|608.69|611|608.6|0
1653033100000|2022-05-20 07:51:40|611.19|608.79|611.19|608.79|611.19|608.79|611.09|608.69|0
1653033110000|2022-05-20 07:51:50|611.09|608.69|611.29|608.89|611.49|609.09|611.09|608.69|0
1653033120000|2022-05-20 07:52:00|611.19|608.79|611.29|608.89|611.49|609.09|611.19|608.79|0
1653033130000|2022-05-20 07:52:10|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1653033140000|2022-05-20 07:52:20|610.8|608.4|610.89|608.49|610.89|608.49|610.69|608.29|0
1653033150000|2022-05-20 07:52:30|611.29|608.89|611.29|608.89|611.29|608.89|611.29|608.89|0
1653033160000|2022-05-20 07:52:40|611.69|609.29|611.49|609.09|611.69|609.29|611.49|609.09|0
1653033170000|2022-05-20 07:52:50|611.79|609.39|611.69|609.29|611.79|609.39|611.69|609.29|0
1653033180000|2022-05-20 07:53:00|611.29|608.89|611.19|608.79|611.29|608.89|611.09|608.69|0
1653033190000|2022-05-20 07:53:10|611.09|608.69|610.89|608.49|611.09|608.69|610.69|608.29|0
1653033200000|2022-05-20 07:53:20|611.09|608.69|611|608.6|611.09|608.69|611|608.6|0
1653033210000|2022-05-20 07:53:30|610.89|608.49|611.09|608.69|611.09|608.69|610.89|608.49|0
1653033220000|2022-05-20 07:53:40|611.29|608.89|611|608.6|611.49|609.09|611|608.6|0
1653033230000|2022-05-20 07:53:50|611.09|608.69|611|608.6|611.09|608.69|610.89|608.49|0
1653033240000|2022-05-20 07:54:00|610.89|608.49|610.1|607.7|610.89|608.49|610.1|607.7|0
1653033250000|2022-05-20 07:54:10|609.7|607.3|609.81|607.41|609.9|607.5|609.7|607.3|0
1653033260000|2022-05-20 07:54:20|609.9|607.5|610.3|607.9|610.3|607.9|609.9|607.5|0
1653033270000|2022-05-20 07:54:30|610.69|608.29|610.4|608|610.69|608.29|610.4|608|0
1653033280000|2022-05-20 07:54:40|610.6|608.2|610.69|608.29|610.69|608.29|610.6|608.2|0
1653033290000|2022-05-20 07:54:50|610.6|608.2|610.3|607.9|610.6|608.2|610.3|607.9|0
1653033300000|2022-05-20 07:55:00|610.5|608.1|610.6|608.2|610.69|608.29|610.5|608.1|0
1653033310000|2022-05-20 07:55:10|610.8|608.4|610.5|608.1|610.8|608.4|610.5|608.1|0
1653033320000|2022-05-20 07:55:20|610.3|607.9|610.6|608.2|610.6|608.2|610.1|607.7|0
1653033330000|2022-05-20 07:55:30|610.5|608.1|610.6|608.2|610.69|608.29|610.5|608.1|0
1653033340000|2022-05-20 07:55:40|610.5|608.1|609.9|607.5|610.5|608.1|609.9|607.5|0
1653033350000|2022-05-20 07:55:50|610.1|607.7|609.9|607.5|610.1|607.7|609.7|607.3|0
1653033360000|2022-05-20 07:56:00|609.81|607.41|610.2|607.8|610.2|607.8|609.81|607.41|0
1653033370000|2022-05-20 07:56:10|610.1|607.7|610.1|607.7|610.1|607.7|609.9|607.5|0
1653033380000|2022-05-20 07:56:20|610.3|607.9|609.9|607.5|610.3|607.9|609.9|607.5|0
1653033390000|2022-05-20 07:56:30|610.3|607.9|610.89|608.49|610.89|608.49|610|607.6|0
1653033400000|2022-05-20 07:56:40|611.09|608.69|611.88|609.48|611.88|609.48|611.09|608.69|0
1653033410000|2022-05-20 07:56:50|611.68|609.28|611.79|609.39|611.79|609.39|611.59|609.19|0
1653033420000|2022-05-20 07:57:00|611.99|609.59|611.59|609.19|611.99|609.59|611.59|609.19|0
1653033430000|2022-05-20 07:57:10|611.88|609.48|611.68|609.28|611.88|609.48|611.68|609.28|0
1653033440000|2022-05-20 07:57:20|611.79|609.39|612.08|609.68|612.08|609.68|611.79|609.39|0
1653033450000|2022-05-20 07:57:30|612.18|609.78|612.28|609.88|612.28|609.88|612.08|609.68|0
1653033460000|2022-05-20 07:57:40|612.98|610.58|612.68|610.28|612.98|610.58|612.68|610.28|0
1653033470000|2022-05-20 07:57:50|612.98|610.58|612.78|610.38|613.07|610.67|612.78|610.38|0
1653033480000|2022-05-20 07:58:00|612.68|610.28|612.68|610.28|612.68|610.28|612.38|609.98|0
1653033490000|2022-05-20 07:58:10|612.87|610.47|612.08|609.68|612.87|610.47|612.08|609.68|0
1653033500000|2022-05-20 07:58:20|611.88|609.48|612.48|610.08|612.48|610.08|611.88|609.48|0
1653033510000|2022-05-20 07:58:30|612.28|609.88|612.48|610.08|612.58|610.18|612.28|609.88|0
1653033520000|2022-05-20 07:58:40|612.68|610.28|612.78|610.38|612.87|610.47|612.68|610.28|0
1653033530000|2022-05-20 07:58:50|612.87|610.47|613.47|611.07|613.77|611.37|612.87|610.47|0
1653033540000|2022-05-20 07:59:00|613.07|610.67|612.87|610.47|613.18|610.78|612.38|609.98|0
1653033550000|2022-05-20 07:59:10|613.18|610.78|613.18|610.78|613.27|610.87|613.18|610.78|0
1653033560000|2022-05-20 07:59:20|613.07|610.67|613.27|610.87|613.37|610.97|613.07|610.67|0
1653033570000|2022-05-20 07:59:30|613.18|610.78|613.18|610.78|613.18|610.78|612.87|610.47|0
1653033580000|2022-05-20 07:59:40|613.07|610.67|613.07|610.67|613.07|610.67|612.98|610.58|0
1653033590000|2022-05-20 07:59:50|612.87|610.47|612.68|610.28|612.98|610.58|612.68|610.28|0
1653033600000|2022-05-20 08:00:00|612.78|610.38|612.28|609.88|612.78|610.38|612.28|609.88|0
1653033610000|2022-05-20 08:00:10|612.78|610.38|612.08|609.68|612.78|610.38|612.08|609.68|0
1653033620000|2022-05-20 08:00:20|612.67|610.27|612.87|610.47|612.87|610.47|612.67|610.27|0
1653033630000|2022-05-20 08:00:30|612.67|610.27|612.48|610.08|612.87|610.47|612.48|610.08|0
1653033640000|2022-05-20 08:00:40|612.67|610.27|612.48|610.08|612.67|610.27|612.48|610.08|0
1653033650000|2022-05-20 08:00:50|612.38|609.98|612.28|609.88|612.38|609.98|612.08|609.68|0
1653033660000|2022-05-20 08:01:00|612.38|609.98|612.28|609.88|612.48|610.08|612.28|609.88|0
1653033670000|2022-05-20 08:01:10|612.08|609.68|612.18|609.78|612.28|609.88|612.08|609.68|0
1653033680000|2022-05-20 08:01:20|612.28|609.88|612.48|610.08|612.67|610.27|612.28|609.88|0
1653033690000|2022-05-20 08:01:30|612.67|610.27|612.67|610.27|612.67|610.27|612.48|610.08|0
1653033700000|2022-05-20 08:01:40|612.87|610.47|612.78|610.38|612.87|610.47|612.78|610.38|0
1653033710000|2022-05-20 08:01:50|612.87|610.47|612.98|610.58|612.98|610.58|612.67|610.27|0
1653033720000|2022-05-20 08:02:00|612.87|610.47|612.87|610.47|612.98|610.58|612.87|610.47|0
1653033730000|2022-05-20 08:02:10|612.98|610.58|613.07|610.67|613.47|611.07|612.98|610.58|0
1653033740000|2022-05-20 08:02:20|612.98|610.58|612.98|610.58|612.98|610.58|612.98|610.58|0
1653033750000|2022-05-20 08:02:30|612.78|610.38|612.67|610.27|612.78|610.38|612.48|610.08|0
1653033760000|2022-05-20 08:02:40|612.58|610.18|612.67|610.27|612.67|610.27|612.58|610.18|0
1653033770000|2022-05-20 08:02:50|612.87|610.47|612.67|610.27|612.87|610.47|612.67|610.27|0
1653033780000|2022-05-20 08:03:00|612.87|610.47|612.87|610.47|613.07|610.67|612.87|610.47|0
1653033790000|2022-05-20 08:03:10|613.07|610.67|613.07|610.67|613.07|610.67|612.98|610.58|0
1653033800000|2022-05-20 08:03:20|612.98|610.58|613.57|611.17|613.67|611.27|612.98|610.58|0
1653033810000|2022-05-20 08:03:30|613.67|611.27|613.27|610.87|613.67|611.27|613.27|610.87|0
1653033820000|2022-05-20 08:03:40|613.67|611.27|613.77|611.37|613.77|611.37|613.67|611.27|0
1653033830000|2022-05-20 08:03:50|613.86|611.46|614.06|611.66|614.26|611.86|613.86|611.46|0
1653033840000|2022-05-20 08:04:00|614.17|611.77|614.06|611.66|614.17|611.77|613.97|611.57|0
1653033850000|2022-05-20 08:04:10|614.26|611.86|614.06|611.66|614.26|611.86|613.97|611.57|0
1653033860000|2022-05-20 08:04:20|613.86|611.46|614.06|611.66|614.06|611.66|613.86|611.46|0
1653033870000|2022-05-20 08:04:30|614.26|611.86|614.46|612.06|614.56|612.16|614.26|611.86|0
1653033880000|2022-05-20 08:04:40|614.66|612.26|614.86|612.46|615.06|612.66|614.66|612.26|0
1653033890000|2022-05-20 08:04:50|614.66|612.26|614.56|612.16|614.66|612.26|614.46|612.06|0
1653033900000|2022-05-20 08:05:00|614.66|612.26|613.67|611.27|614.66|612.26|613.67|611.27|0
1653033910000|2022-05-20 08:05:10|613.77|611.37|613.86|611.46|613.86|611.46|613.77|611.37|0
1653033920000|2022-05-20 08:05:20|614.46|612.06|614.66|612.26|614.66|612.26|614.37|611.97|0
1653033930000|2022-05-20 08:05:30|614.46|612.06|614.86|612.46|614.86|612.46|614.46|612.06|0
1653033940000|2022-05-20 08:05:40|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1653033950000|2022-05-20 08:05:50|614.66|612.26|614.46|612.06|614.66|612.26|614.46|612.06|0
1653033960000|2022-05-20 08:06:00|614.56|612.16|614.66|612.26|614.86|612.46|614.56|612.16|0
1653033970000|2022-05-20 08:06:10|615.06|612.66|614.86|612.46|615.06|612.66|614.86|612.46|0
1653033980000|2022-05-20 08:06:20|614.76|612.36|614.66|612.26|614.76|612.36|614.66|612.26|0
1653033990000|2022-05-20 08:06:30|614.76|612.36|614.66|612.26|614.76|612.36|614.66|612.26|0
1653034000000|2022-05-20 08:06:40|614.56|612.16|614.46|612.06|614.56|612.16|614.26|611.86|0
1653034010000|2022-05-20 08:06:50|613.86|611.46|613.67|611.27|613.86|611.46|613.67|611.27|0
1653034020000|2022-05-20 08:07:00|613.47|611.07|613.27|610.87|613.47|611.07|613.27|610.87|0
1653034030000|2022-05-20 08:07:10|613.07|610.67|613.27|610.87|613.27|610.87|613.07|610.67|0
1653034040000|2022-05-20 08:07:20|613.47|611.07|613.37|610.97|613.86|611.46|613.37|610.97|0
1653034050000|2022-05-20 08:07:30|613.27|610.87|613.37|610.97|613.37|610.97|613.27|610.87|0
1653034060000|2022-05-20 08:07:40|613.27|610.87|613.37|610.97|613.47|611.07|613.27|610.87|0
1653034070000|2022-05-20 08:07:50|613.47|611.07|613.57|611.17|613.67|611.27|613.47|611.07|0
1653034080000|2022-05-20 08:08:00|613.47|611.07|613.67|611.27|613.67|611.27|613.47|611.07|0
1653034090000|2022-05-20 08:08:10|613.86|611.46|613.97|611.57|613.97|611.57|613.86|611.46|0
1653034100000|2022-05-20 08:08:20|613.67|611.27|613.67|611.27|613.86|611.46|613.67|611.27|0
1653034110000|2022-05-20 08:08:30|613.77|611.37|614.06|611.66|614.06|611.66|613.77|611.37|0
1653034120000|2022-05-20 08:08:40|613.97|611.57|613.97|611.57|613.97|611.57|613.86|611.46|0
1653034130000|2022-05-20 08:08:50|613.86|611.46|614.17|611.77|614.17|611.77|613.86|611.46|0
1653034140000|2022-05-20 08:09:00|613.86|611.46|614.06|611.66|614.06|611.66|613.86|611.46|0
1653034160000|2022-05-20 08:09:20|614.17|611.77|613.97|611.57|614.17|611.77|613.97|611.57|0
1653034170000|2022-05-20 08:09:30|614.46|612.06|614.46|612.06|614.66|612.26|614.46|612.06|0
1653034180000|2022-05-20 08:09:40|614.26|611.86|614.26|611.86|614.26|611.86|614.26|611.86|0
1653034190000|2022-05-20 08:09:50|614.06|611.66|614.06|611.66|614.26|611.86|614.06|611.66|0
1653034200000|2022-05-20 08:10:00|613.97|611.57|613.66|611.26|614.06|611.66|613.66|611.26|0
1653034210000|2022-05-20 08:10:10|613.47|611.07|613.27|610.87|613.47|611.07|613.27|610.87|0
1653034220000|2022-05-20 08:10:20|613.37|610.97|613.66|611.26|613.66|611.26|613.27|610.87|0
1653034230000|2022-05-20 08:10:30|613.86|611.46|613.86|611.46|613.86|611.46|613.86|611.46|0
1653034240000|2022-05-20 08:10:40|613.77|611.37|613.57|611.17|613.77|611.37|613.57|611.17|0
1653034250000|2022-05-20 08:10:50|614.26|611.86|614.56|612.16|614.66|612.26|614.26|611.86|0
1653034260000|2022-05-20 08:11:00|614.46|612.06|615.05|612.65|615.05|612.65|614.46|612.06|0
1653034270000|2022-05-20 08:11:10|615.56|613.16|615.95|613.55|615.95|613.55|615.56|613.16|0
1653034280000|2022-05-20 08:11:20|615.85|613.45|615.85|613.45|615.95|613.55|615.85|613.45|0
1653034290000|2022-05-20 08:11:30|615.95|613.55|616.84|614.44|616.84|614.44|615.95|613.55|0
1653034300000|2022-05-20 08:11:40|616.65|614.25|616.84|614.44|616.84|614.44|616.65|614.25|0
1653034310000|2022-05-20 08:11:50|616.45|614.05|616.05|613.65|616.45|614.05|616.05|613.65|0
1653034320000|2022-05-20 08:12:00|616.15|613.75|616.45|614.05|616.45|614.05|616.05|613.65|0
1653034330000|2022-05-20 08:12:10|616.65|614.25|617.04|614.64|617.04|614.64|616.65|614.25|0
1653034340000|2022-05-20 08:12:20|616.95|614.55|617.64|615.24|617.64|615.24|616.84|614.44|0
1653034350000|2022-05-20 08:12:30|617.44|615.04|617.84|615.44|617.84|615.44|617.44|615.04|0
1653034360000|2022-05-20 08:12:40|617.74|615.34|617.74|615.34|617.74|615.34|617.74|615.34|0
1653034370000|2022-05-20 08:12:50|617.64|615.24|618.04|615.64|618.04|615.64|617.64|615.24|0
1653034380000|2022-05-20 08:13:00|618.64|616.24|618.64|616.24|618.84|616.44|618.64|616.24|0
1653034390000|2022-05-20 08:13:10|618.44|616.04|617.24|614.84|618.44|616.04|617.24|614.84|0
1653034400000|2022-05-20 08:13:20|617.04|614.64|616.45|614.05|617.04|614.64|616.45|614.05|0
1653034410000|2022-05-20 08:13:30|616.25|613.85|616.35|613.95|616.35|613.95|616.25|613.85|0
1653034420000|2022-05-20 08:13:40|616.25|613.85|615.85|613.45|616.25|613.85|615.85|613.45|0
1653034430000|2022-05-20 08:13:50|616.25|613.85|617.04|614.64|617.04|614.64|616.25|613.85|0
1653034440000|2022-05-20 08:14:00|617.24|614.84|617.04|614.64|617.24|614.84|616.95|614.55|0
1653034450000|2022-05-20 08:14:10|616.84|614.44|616.84|614.44|616.84|614.44|616.45|614.05|0
1653034460000|2022-05-20 08:14:20|617.04|614.64|617.44|615.04|617.44|615.04|617.04|614.64|0
1653034470000|2022-05-20 08:14:30|617.24|614.84|616.95|614.55|617.24|614.84|616.95|614.55|0
1653034480000|2022-05-20 08:14:40|617.04|614.64|617.04|614.64|617.15|614.75|617.04|614.64|0
1653034490000|2022-05-20 08:14:50|616.84|614.44|616.75|614.35|616.84|614.44|616.75|614.35|0
1653034500000|2022-05-20 08:15:00|616.84|614.44|616.45|614.05|616.84|614.44|616.45|614.05|0
1653034510000|2022-05-20 08:15:10|616.25|613.85|616.64|614.24|616.64|614.24|616.25|613.85|0
1653034520000|2022-05-20 08:15:20|616.45|614.05|616.25|613.85|616.45|614.05|616.25|613.85|0
1653034530000|2022-05-20 08:15:30|616.05|613.65|616.05|613.65|616.05|613.65|615.95|613.55|0
1653034540000|2022-05-20 08:15:40|615.95|613.55|615.55|613.15|615.95|613.55|615.55|613.15|0
1653034550000|2022-05-20 08:15:50|615.45|613.05|615.45|613.05|615.45|613.05|615.45|613.05|0
1653034560000|2022-05-20 08:16:00|615.75|613.35|616.05|613.65|616.05|613.65|615.65|613.25|0
1653034580000|2022-05-20 08:16:20|615.85|613.45|616.25|613.85|616.25|613.85|615.85|613.45|0
1653034590000|2022-05-20 08:16:30|616.05|613.65|616.05|613.65|616.25|613.85|616.05|613.65|0
1653034600000|2022-05-20 08:16:40|616.15|613.75|616.05|613.65|616.35|613.95|616.05|613.65|0
1653034610000|2022-05-20 08:16:50|616.25|613.85|616.45|614.05|616.45|614.05|616.25|613.85|0
1653034620000|2022-05-20 08:17:00|616.25|613.85|616.55|614.15|616.55|614.15|616.15|613.75|0
1653034630000|2022-05-20 08:17:10|616.64|614.24|616.25|613.85|616.64|614.24|616.25|613.85|0
1653034640000|2022-05-20 08:17:20|616.64|614.24|616.64|614.24|616.64|614.24|616.64|614.24|0
1653034650000|2022-05-20 08:17:30|616.84|614.44|616.84|614.44|616.84|614.44|616.75|614.35|0
1653034660000|2022-05-20 08:17:40|617.04|614.64|616.75|614.35|617.04|614.64|616.75|614.35|0
1653034670000|2022-05-20 08:17:50|616.84|614.44|617.04|614.64|617.04|614.64|616.84|614.44|0
1653034680000|2022-05-20 08:18:00|617.24|614.84|617.44|615.04|617.44|615.04|617.24|614.84|0
1653034690000|2022-05-20 08:18:10|617.24|614.84|616.84|614.44|617.24|614.84|616.84|614.44|0
1653034700000|2022-05-20 08:18:20|617.04|614.64|617.04|614.64|617.04|614.64|617.04|614.64|0
1653034710000|2022-05-20 08:18:30|616.55|614.15|617.04|614.64|617.04|614.64|616.55|614.15|0
1653034720000|2022-05-20 08:18:40|616.95|614.55|616.44|614.04|616.95|614.55|616.44|614.04|0
1653034740000|2022-05-20 08:19:00|616.64|614.24|616.05|613.65|616.64|614.24|616.05|613.65|0
1653034750000|2022-05-20 08:19:10|615.85|613.45|615.85|613.45|615.95|613.55|615.85|613.45|0
1653034760000|2022-05-20 08:19:20|615.95|613.55|615.85|613.45|615.95|613.55|615.85|613.45|0
1653034770000|2022-05-20 08:19:30|615.55|613.15|615.45|613.05|615.55|613.15|615.35|612.95|0
1653034780000|2022-05-20 08:19:40|615.35|612.95|615.25|612.85|615.45|613.05|615.25|612.85|0
1653034800000|2022-05-20 08:20:00|615.05|612.65|615.05|612.65|615.16|612.76|615.05|612.65|0
1653034810000|2022-05-20 08:20:10|614.76|612.36|614.85|612.45|614.85|612.45|614.76|612.36|0
1653034830000|2022-05-20 08:20:30|615.05|612.65|615.25|612.85|615.25|612.85|615.05|612.65|0
1653034840000|2022-05-20 08:20:40|615.05|612.65|614.46|612.06|615.05|612.65|614.46|612.06|0
1653034850000|2022-05-20 08:20:50|614.36|611.96|614.46|612.06|614.65|612.25|614.36|611.96|0
1653034860000|2022-05-20 08:21:00|614.65|612.25|614.06|611.66|614.65|612.25|614.06|611.66|0
1653034870000|2022-05-20 08:21:10|613.96|611.56|614.06|611.66|614.06|611.66|613.96|611.56|0
1653034880000|2022-05-20 08:21:20|613.86|611.46|613.96|611.56|614.06|611.66|613.86|611.46|0
1653034890000|2022-05-20 08:21:30|613.66|611.26|613.26|610.86|613.66|611.26|613.07|610.67|0
1653034900000|2022-05-20 08:21:40|613.66|611.26|613.66|611.26|614.06|611.66|613.66|611.26|0
1653034910000|2022-05-20 08:21:50|613.86|611.46|613.46|611.06|613.86|611.46|613.46|611.06|0
1653034920000|2022-05-20 08:22:00|613.86|611.46|614.26|611.86|614.46|612.06|613.86|611.46|0
1653034930000|2022-05-20 08:22:10|613.86|611.46|613.46|611.06|613.86|611.46|613.46|611.06|0
1653034940000|2022-05-20 08:22:20|613.66|611.26|613.86|611.46|613.86|611.46|613.66|611.26|0
1653034960000|2022-05-20 08:22:40|614.06|611.66|613.86|611.46|614.16|611.76|613.86|611.46|0
1653034970000|2022-05-20 08:22:50|613.66|611.26|613.46|611.06|613.66|611.26|613.46|611.06|0
1653034980000|2022-05-20 08:23:00|613.37|610.97|613.57|611.17|613.57|611.17|613.37|610.97|0
1653034990000|2022-05-20 08:23:10|613.46|611.06|613.66|611.26|613.66|611.26|613.46|611.06|0
1653035000000|2022-05-20 08:23:20|613.46|611.06|613.66|611.26|613.66|611.26|613.46|611.06|0
1653035010000|2022-05-20 08:23:30|613.76|611.36|613.66|611.26|613.86|611.46|613.66|611.26|0
1653035020000|2022-05-20 08:23:40|613.57|611.17|613.57|611.17|613.66|611.26|613.57|611.17|0
1653035030000|2022-05-20 08:23:50|613.66|611.26|613.57|611.17|613.66|611.26|613.57|611.17|0
1653035040000|2022-05-20 08:24:00|613.76|611.36|613.76|611.36|613.76|611.36|613.76|611.36|0
1653035050000|2022-05-20 08:24:10|613.66|611.26|613.66|611.26|613.76|611.36|613.66|611.26|0
1653035060000|2022-05-20 08:24:20|613.07|610.67|612.67|610.27|613.07|610.67|612.67|610.27|0
1653035070000|2022-05-20 08:24:30|612.87|610.47|612.77|610.37|612.87|610.47|612.77|610.37|0
1653035080000|2022-05-20 08:24:40|612.67|610.27|612.87|610.47|612.87|610.47|612.67|610.27|0
1653035090000|2022-05-20 08:24:50|612.67|610.27|612.87|610.47|612.87|610.47|612.47|610.07|0
1653035110000|2022-05-20 08:25:10|612.67|610.27|612.57|610.17|612.67|610.27|612.57|610.17|0
1653035120000|2022-05-20 08:25:20|612.67|610.27|613.26|610.86|613.26|610.86|612.57|610.17|0
1653035130000|2022-05-20 08:25:30|613.46|611.06|613.06|610.66|613.46|611.06|613.06|610.66|0
1653035140000|2022-05-20 08:25:40|613.17|610.77|613.06|610.66|613.17|610.77|613.06|610.66|0
1653035150000|2022-05-20 08:25:50|613.66|611.26|613.37|610.97|613.66|611.26|613.26|610.86|0
1653035160000|2022-05-20 08:26:00|613.46|611.06|613.46|611.06|613.46|611.06|613.26|610.86|0
1653035170000|2022-05-20 08:26:10|613.26|610.86|613.66|611.26|613.66|611.26|613.26|610.86|0
1653035180000|2022-05-20 08:26:20|613.46|611.06|613.26|610.86|613.46|611.06|613.26|610.86|0
1653035190000|2022-05-20 08:26:30|613.06|610.66|612.87|610.47|613.06|610.66|612.87|610.47|0
1653035200000|2022-05-20 08:26:40|613.26|610.86|613.06|610.66|613.26|610.86|613.06|610.66|0
1653035210000|2022-05-20 08:26:50|612.67|610.27|613.46|611.06|613.46|611.06|612.67|610.27|0
1653035220000|2022-05-20 08:27:00|613.26|610.86|613.86|611.46|613.86|611.46|613.26|610.86|0
1653035230000|2022-05-20 08:27:10|613.76|611.36|613.46|611.06|613.76|611.36|613.46|611.06|0
1653035240000|2022-05-20 08:27:20|613.26|610.86|613.26|610.86|613.26|610.86|613.26|610.86|0
1653035250000|2022-05-20 08:27:30|613.37|610.97|613.37|610.97|613.37|610.97|613.26|610.86|0
1653035260000|2022-05-20 08:27:40|613.17|610.77|613.26|610.86|613.26|610.86|613.06|610.66|0
1653035270000|2022-05-20 08:27:50|613.17|610.77|613.06|610.66|613.17|610.77|613.06|610.66|0
1653035280000|2022-05-20 08:28:00|613.17|610.77|613.17|610.77|613.17|610.77|613.17|610.77|0
1653035290000|2022-05-20 08:28:10|613.06|610.66|612.57|610.17|613.06|610.66|612.57|610.17|0
1653035300000|2022-05-20 08:28:20|612.37|609.97|612.07|609.67|612.47|610.07|612.07|609.67|0
1653035310000|2022-05-20 08:28:30|612.18|609.78|612.07|609.67|612.27|609.87|612.07|609.67|0
1653035320000|2022-05-20 08:28:40|611.48|609.08|611.28|608.88|611.48|609.08|611.28|608.88|0
1653035350000|2022-05-20 08:29:10|611.48|609.08|611.48|609.08|611.48|609.08|611.28|608.88|0
1653035360000|2022-05-20 08:29:20|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1653035380000|2022-05-20 08:29:40|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1653035390000|2022-05-20 08:29:50|611.38|608.98|610.88|608.48|611.38|608.98|610.88|608.48|0
1653035400000|2022-05-20 08:30:00|610.68|608.28|610.29|607.89|610.68|608.28|610.29|607.89|0
1653035410000|2022-05-20 08:30:10|610.09|607.69|609.69|607.29|610.09|607.69|609.69|607.29|0
1653035420000|2022-05-20 08:30:20|609.3|606.9|609.1|606.7|609.3|606.9|609.1|606.7|0
1653035430000|2022-05-20 08:30:30|609.5|607.1|608.9|606.5|609.5|607.1|608.9|606.5|0
1653035440000|2022-05-20 08:30:40|609.1|606.7|609.01|606.61|609.1|606.7|609.01|606.61|0
1653035450000|2022-05-20 08:30:50|609.1|606.7|609.5|607.1|609.5|607.1|609.1|606.7|0
1653035460000|2022-05-20 08:31:00|610.49|608.09|609.2|606.8|610.49|608.09|609.2|606.8|0
1653035470000|2022-05-20 08:31:10|609.3|606.9|609.3|606.9|609.3|606.9|609.2|606.8|0
1653035480000|2022-05-20 08:31:20|609.2|606.8|609.1|606.7|609.2|606.8|609.1|606.7|0
1653035500000|2022-05-20 08:31:40|609.01|606.61|609.6|607.2|609.6|607.2|609.01|606.61|0
1653035510000|2022-05-20 08:31:50|609.69|607.29|610.09|607.69|610.09|607.69|609.69|607.29|0
1653035520000|2022-05-20 08:32:00|610.49|608.09|610.29|607.89|610.49|608.09|610.29|607.89|0
1653035530000|2022-05-20 08:32:10|610.09|607.69|610.29|607.89|610.29|607.89|610.09|607.69|0
1653035540000|2022-05-20 08:32:20|609.69|607.29|609.5|607.1|609.69|607.29|609.5|607.1|0
1653035550000|2022-05-20 08:32:30|609.3|606.9|609.3|606.9|609.3|606.9|609.1|606.7|0
1653035560000|2022-05-20 08:32:40|609.5|607.1|609.3|606.9|609.5|607.1|609.3|606.9|0
1653035570000|2022-05-20 08:32:50|609.1|606.7|608.21|605.81|609.1|606.7|608.21|605.81|0
1653035580000|2022-05-20 08:33:00|608.11|605.71|608.81|606.41|609.01|606.61|608.11|605.71|0
1653035590000|2022-05-20 08:33:10|608.51|606.11|608.41|606.01|608.51|606.11|608.31|605.91|0
1653035600000|2022-05-20 08:33:20|608.51|606.11|608.31|605.91|608.51|606.11|608.31|605.91|0
1653035610000|2022-05-20 08:33:30|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1653035620000|2022-05-20 08:33:40|608.31|605.91|609.1|606.7|609.1|606.7|608.31|605.91|0
1653035630000|2022-05-20 08:33:50|608.9|606.5|608.9|606.5|609.1|606.7|608.9|606.5|0
1653035640000|2022-05-20 08:34:00|608.7|606.3|608.51|606.11|608.7|606.3|608.51|606.11|0
1653035650000|2022-05-20 08:34:10|608.61|606.21|608.51|606.11|608.7|606.3|608.51|606.11|0
1653035660000|2022-05-20 08:34:20|608.7|606.3|608.7|606.3|608.7|606.3|608.51|606.11|0
1653035670000|2022-05-20 08:34:30|608.51|606.11|607.62|605.22|608.51|606.11|607.32|604.92|0
1653035680000|2022-05-20 08:34:40|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1653035690000|2022-05-20 08:34:50|607.91|605.51|607.82|605.42|607.91|605.51|607.82|605.42|0
1653035700000|2022-05-20 08:35:00|607.62|605.22|607.62|605.22|607.62|605.22|607.52|605.12|0
1653035710000|2022-05-20 08:35:10|607.52|605.12|608.31|605.91|608.31|605.91|607.52|605.12|0
1653035720000|2022-05-20 08:35:20|608.51|606.11|608.31|605.91|608.51|606.11|608.31|605.91|0
1653035730000|2022-05-20 08:35:30|608.11|605.71|608.21|605.81|608.21|605.81|608.11|605.71|0
1653035740000|2022-05-20 08:35:40|608.31|605.91|608.11|605.71|608.31|605.91|608.11|605.71|0
1653035750000|2022-05-20 08:35:50|608.31|605.91|607.91|605.51|608.31|605.91|607.91|605.51|0
1653035760000|2022-05-20 08:36:00|607.72|605.32|607.82|605.42|607.91|605.51|607.72|605.32|0
1653035770000|2022-05-20 08:36:10|607.72|605.32|607.91|605.51|607.91|605.51|607.72|605.32|0
1653035780000|2022-05-20 08:36:20|607.82|605.42|607.71|605.31|607.82|605.42|607.71|605.31|0
1653035790000|2022-05-20 08:36:30|607.91|605.51|607.91|605.51|607.91|605.51|607.82|605.42|0
1653035800000|2022-05-20 08:36:40|608.11|605.71|608.7|606.3|608.7|606.3|608.11|605.71|0
1653035810000|2022-05-20 08:36:50|608.9|606.5|608.7|606.3|608.9|606.5|608.7|606.3|0
1653035820000|2022-05-20 08:37:00|608.61|606.21|608.7|606.3|608.7|606.3|608.51|606.11|0
1653035830000|2022-05-20 08:37:10|608.9|606.5|609.1|606.7|609.1|606.7|608.7|606.3|0
1653035840000|2022-05-20 08:37:20|609.3|606.9|609.1|606.7|609.3|606.9|609.1|606.7|0
1653035850000|2022-05-20 08:37:30|608.81|606.41|608.7|606.3|608.9|606.5|608.7|606.3|0
1653035860000|2022-05-20 08:37:40|608.9|606.5|607.91|605.51|608.9|606.5|607.91|605.51|0
1653035870000|2022-05-20 08:37:50|607.82|605.42|608.9|606.5|609.1|606.7|607.82|605.42|0
1653035880000|2022-05-20 08:38:00|608.51|606.11|608.31|605.91|608.7|606.3|608.31|605.91|0
1653035900000|2022-05-20 08:38:20|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1653035910000|2022-05-20 08:38:30|608.41|606.01|607.91|605.51|608.51|606.11|607.91|605.51|0
1653035920000|2022-05-20 08:38:40|607.71|605.31|607.91|605.51|607.91|605.51|607.71|605.31|0
1653035930000|2022-05-20 08:38:50|607.71|605.31|607.71|605.31|607.91|605.51|607.71|605.31|0
1653035940000|2022-05-20 08:39:00|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1653035950000|2022-05-20 08:39:10|607.71|605.31|607.71|605.31|607.91|605.51|607.71|605.31|0
1653035960000|2022-05-20 08:39:20|607.91|605.51|607.82|605.42|607.91|605.51|607.82|605.42|0
1653035970000|2022-05-20 08:39:30|607.91|605.51|608.11|605.71|608.11|605.71|607.91|605.51|0
1653035980000|2022-05-20 08:39:40|608.21|605.81|607.91|605.51|608.21|605.81|607.91|605.51|0
1653035990000|2022-05-20 08:39:50|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1653036000000|2022-05-20 08:40:00|607.52|605.12|607.52|605.12|607.52|605.12|607.32|604.92|0
1653036010000|2022-05-20 08:40:10|607.71|605.31|608.11|605.71|608.11|605.71|607.71|605.31|0
1653036020000|2022-05-20 08:40:20|608.31|605.91|607.91|605.51|608.31|605.91|607.91|605.51|0
1653036030000|2022-05-20 08:40:30|607.71|605.31|607.52|605.12|607.91|605.51|607.52|605.12|0
1653036040000|2022-05-20 08:40:40|607.32|604.92|607.71|605.31|607.71|605.31|607.32|604.92|0
1653036050000|2022-05-20 08:40:50|607.42|605.02|607.71|605.31|607.71|605.31|607.32|604.92|0
1653036060000|2022-05-20 08:41:00|607.52|605.12|607.71|605.31|607.71|605.31|607.52|605.12|0
1653036070000|2022-05-20 08:41:10|607.62|605.22|607.52|605.12|607.62|605.22|607.52|605.12|0
1653036080000|2022-05-20 08:41:20|607.62|605.22|607.32|604.92|607.71|605.31|607.32|604.92|0
1653036090000|2022-05-20 08:41:30|607.12|604.72|607.32|604.92|607.32|604.92|607.12|604.72|0
1653036110000|2022-05-20 08:41:50|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1653036120000|2022-05-20 08:42:00|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1653036130000|2022-05-20 08:42:10|608.11|605.71|608.11|605.71|608.31|605.91|608.11|605.71|0
1653036140000|2022-05-20 08:42:20|607.82|605.42|607.71|605.31|607.91|605.51|607.71|605.31|0
1653036150000|2022-05-20 08:42:30|607.82|605.42|607.52|605.12|607.82|605.42|607.52|605.12|0
1653036160000|2022-05-20 08:42:40|607.71|605.31|607.91|605.51|607.91|605.51|607.71|605.31|0
1653036170000|2022-05-20 08:42:50|608.11|605.71|607.91|605.51|608.11|605.71|607.91|605.51|0
1653036180000|2022-05-20 08:43:00|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1653036190000|2022-05-20 08:43:10|607.52|605.12|607.32|604.92|607.52|605.12|607.32|604.92|0
1653036200000|2022-05-20 08:43:20|607.12|604.72|607.03|604.63|607.12|604.72|607.03|604.63|0
1653036210000|2022-05-20 08:43:30|607.12|604.72|607.32|604.92|607.32|604.92|607.12|604.72|0
1653036220000|2022-05-20 08:43:40|607.52|605.12|607.42|605.02|607.52|605.12|607.42|605.02|0
1653036230000|2022-05-20 08:43:50|607.22|604.82|606.92|604.52|607.22|604.82|606.92|604.52|0
1653036240000|2022-05-20 08:44:00|606.33|603.93|605.94|603.54|606.33|603.93|605.94|603.54|0
1653036250000|2022-05-20 08:44:10|606.13|603.73|606.13|603.73|606.13|603.73|606.13|603.73|0
1653036260000|2022-05-20 08:44:20|606.33|603.93|605.94|603.54|606.33|603.93|605.94|603.54|0
1653036270000|2022-05-20 08:44:30|606.04|603.64|606.13|603.73|606.13|603.73|606.04|603.64|0
1653036280000|2022-05-20 08:44:40|605.94|603.54|605.94|603.54|605.94|603.54|605.84|603.44|0
1653036290000|2022-05-20 08:44:50|605.74|603.34|605.54|603.14|605.74|603.34|605.34|602.94|0
1653036300000|2022-05-20 08:45:00|605.74|603.34|605.54|603.14|605.74|603.34|605.54|603.14|0
1653036310000|2022-05-20 08:45:10|605.74|603.34|605.54|603.14|605.74|603.34|605.54|603.14|0
1653036320000|2022-05-20 08:45:20|605.34|602.94|605.15|602.75|605.34|602.94|605.15|602.75|0
1653036330000|2022-05-20 08:45:30|605.25|602.85|605.34|602.94|605.34|602.94|605.25|602.85|0
1653036340000|2022-05-20 08:45:40|605.45|603.05|605.54|603.14|605.54|603.14|605.34|602.94|0
1653036350000|2022-05-20 08:45:50|605.74|603.34|605.74|603.34|605.74|603.34|605.34|602.94|0
1653036360000|2022-05-20 08:46:00|605.94|603.54|605.74|603.34|605.94|603.54|605.74|603.34|0
1653036380000|2022-05-20 08:46:20|605.93|603.53|605.74|603.34|605.93|603.53|605.74|603.34|0
1653036390000|2022-05-20 08:46:30|605.54|603.14|605.54|603.14|605.74|603.34|605.54|603.14|0
1653036400000|2022-05-20 08:46:40|605.34|602.94|605.54|603.14|605.54|603.14|605.34|602.94|0
1653036410000|2022-05-20 08:46:50|605.45|603.05|605.54|603.14|605.74|603.34|605.34|602.94|0
1653036420000|2022-05-20 08:47:00|605.74|603.34|605.54|603.14|605.74|603.34|605.54|603.14|0
1653036430000|2022-05-20 08:47:10|605.64|603.24|605.93|603.53|605.93|603.53|605.64|603.24|0
1653036440000|2022-05-20 08:47:20|606.72|604.32|606.53|604.13|606.72|604.32|606.53|604.13|0
1653036450000|2022-05-20 08:47:30|606.72|604.32|606.83|604.43|606.83|604.43|606.63|604.23|0
1653036460000|2022-05-20 08:47:40|606.63|604.23|606.72|604.32|606.72|604.32|606.63|604.23|0
1653036470000|2022-05-20 08:47:50|606.53|604.13|606.53|604.13|606.72|604.32|606.53|604.13|0
1653036480000|2022-05-20 08:48:00|606.72|604.32|606.92|604.52|606.92|604.52|606.72|604.32|0
1653036490000|2022-05-20 08:48:10|607.02|604.62|607.32|604.92|607.32|604.92|607.02|604.62|0
1653036500000|2022-05-20 08:48:20|607.51|605.11|607.51|605.11|607.71|605.31|607.51|605.11|0
1653036510000|2022-05-20 08:48:30|607.71|605.31|607.91|605.51|607.91|605.51|607.71|605.31|0
1653036520000|2022-05-20 08:48:40|608.11|605.71|608.11|605.71|608.11|605.71|607.91|605.51|0
1653036530000|2022-05-20 08:48:50|608.41|606.01|608.5|606.1|608.5|606.1|608.3|605.9|0
1653036540000|2022-05-20 08:49:00|608.3|605.9|608.5|606.1|608.5|606.1|608.3|605.9|0
1653036550000|2022-05-20 08:49:10|608.61|606.21|608.3|605.9|608.7|606.3|608.3|605.9|0
1653036560000|2022-05-20 08:49:20|608.5|606.1|608.5|606.1|608.7|606.3|608.5|606.1|0
1653036570000|2022-05-20 08:49:30|608.11|605.71|608.3|605.9|608.3|605.9|608.11|605.71|0
1653036580000|2022-05-20 08:49:40|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1653036590000|2022-05-20 08:49:50|608.5|606.1|608.9|606.5|608.9|606.5|608.5|606.1|0
1653036600000|2022-05-20 08:50:00|609.1|606.7|609.29|606.89|609.29|606.89|609.1|606.7|0
1653036610000|2022-05-20 08:50:10|609.2|606.8|608.9|606.5|609.2|606.8|608.9|606.5|0
1653036620000|2022-05-20 08:50:20|608.7|606.3|608.7|606.3|608.9|606.5|608.7|606.3|0
1653036630000|2022-05-20 08:50:30|608.9|606.5|608.8|606.4|608.9|606.5|608.8|606.4|0
1653036640000|2022-05-20 08:50:40|608.9|606.5|608.9|606.5|608.9|606.5|608.8|606.4|0
1653036650000|2022-05-20 08:50:50|609.29|606.89|609.49|607.09|609.49|607.09|609.2|606.8|0
1653036660000|2022-05-20 08:51:00|609.59|607.19|609.69|607.29|609.69|607.29|609.59|607.19|0
1653036670000|2022-05-20 08:51:10|609.29|606.89|609.29|606.89|609.29|606.89|609.29|606.89|0
1653036680000|2022-05-20 08:51:20|609.2|606.8|609.09|606.69|609.29|606.89|609.09|606.69|0
1653036690000|2022-05-20 08:51:30|609.2|606.8|609.09|606.69|609.2|606.8|609.09|606.69|0
1653036700000|2022-05-20 08:51:40|609|606.6|609.09|606.69|609.09|606.69|609|606.6|0
1653036710000|2022-05-20 08:51:50|609.2|606.8|609.2|606.8|609.29|606.89|609.2|606.8|0
1653036720000|2022-05-20 08:52:00|609.09|606.69|609.2|606.8|609.2|606.8|609.09|606.69|0
1653036730000|2022-05-20 08:52:10|609.29|606.89|609.4|607|609.4|607|609.2|606.8|0
1653036740000|2022-05-20 08:52:20|609.49|607.09|609.4|607|609.49|607.09|609.09|606.69|0
1653036750000|2022-05-20 08:52:30|609.29|606.89|609.4|607|609.4|607|609.29|606.89|0
1653036760000|2022-05-20 08:52:40|609.09|606.69|609.29|606.89|609.29|606.89|609.09|606.69|0
1653036770000|2022-05-20 08:52:50|609.2|606.8|609.49|607.09|609.49|607.09|609.09|606.69|0
1653036780000|2022-05-20 08:53:00|609.4|607|609.29|606.89|609.49|607.09|609.29|606.89|0
1653036790000|2022-05-20 08:53:10|609.2|606.8|609.29|606.89|609.29|606.89|609.09|606.69|0
1653036800000|2022-05-20 08:53:20|609.2|606.8|609|606.6|609.29|606.89|609|606.6|0
1653036810000|2022-05-20 08:53:30|609.09|606.69|608.9|606.5|609.09|606.69|608.9|606.5|0
1653036820000|2022-05-20 08:53:40|608.7|606.3|608.6|606.2|608.7|606.3|608.5|606.1|0
1653036830000|2022-05-20 08:53:50|608.5|606.1|608.7|606.3|608.7|606.3|608.5|606.1|0
1653036850000|2022-05-20 08:54:10|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1653036860000|2022-05-20 08:54:20|608.7|606.3|608.9|606.5|608.9|606.5|608.7|606.3|0
1653036880000|2022-05-20 08:54:40|609|606.6|608.9|606.5|609|606.6|608.9|606.5|0
1653036890000|2022-05-20 08:54:50|609|606.6|609.09|606.69|609.09|606.69|608.9|606.5|0
1653036900000|2022-05-20 08:55:00|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1653036910000|2022-05-20 08:55:10|609.29|606.89|609.59|607.19|609.59|607.19|609.29|606.89|0
1653036920000|2022-05-20 08:55:20|609.49|607.09|609.49|607.09|609.59|607.19|609.29|606.89|0
1653036930000|2022-05-20 08:55:30|609.69|607.29|609.99|607.59|609.99|607.59|609.69|607.29|0
1653036940000|2022-05-20 08:55:40|609.89|607.49|609.69|607.29|609.89|607.49|609.49|607.09|0
1653036950000|2022-05-20 08:55:50|609.49|607.09|609.49|607.09|609.49|607.09|609.39|606.99|0
1653036960000|2022-05-20 08:56:00|609.39|606.99|609.29|606.89|609.39|606.99|609.29|606.89|0
1653036970000|2022-05-20 08:56:10|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1653036980000|2022-05-20 08:56:20|609.29|606.89|609|606.6|609.29|606.89|609|606.6|0
1653036990000|2022-05-20 08:56:30|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1653037010000|2022-05-20 08:56:50|608.7|606.3|608.5|606.1|608.8|606.4|608.5|606.1|0
1653037020000|2022-05-20 08:57:00|608.3|605.9|608.9|606.5|608.9|606.5|608.3|605.9|0
1653037030000|2022-05-20 08:57:10|608.8|606.4|608.9|606.5|608.9|606.5|608.7|606.3|0
1653037040000|2022-05-20 08:57:20|608.7|606.3|608.9|606.5|608.9|606.5|608.7|606.3|0
1653037050000|2022-05-20 08:57:30|609.09|606.69|609.29|606.89|609.29|606.89|609.09|606.69|0
1653037060000|2022-05-20 08:57:40|609.2|606.8|609.29|606.89|609.29|606.89|609.09|606.69|0
1653037070000|2022-05-20 08:57:50|609.2|606.8|609.09|606.69|609.2|606.8|609.09|606.69|0
1653037080000|2022-05-20 08:58:00|609|606.6|609.29|606.89|609.29|606.89|608.8|606.4|0
1653037090000|2022-05-20 08:58:10|609.2|606.8|609.09|606.69|609.2|606.8|609.09|606.69|0
1653037100000|2022-05-20 08:58:20|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1653037110000|2022-05-20 08:58:30|608.8|606.4|608.6|606.2|608.8|606.4|608.5|606.1|0
1653037120000|2022-05-20 08:58:40|608.5|606.1|608.7|606.3|608.7|606.3|608.5|606.1|0
1653037130000|2022-05-20 08:58:50|608.9|606.5|609|606.6|609|606.6|608.9|606.5|0
1653037140000|2022-05-20 08:59:00|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1653037150000|2022-05-20 08:59:10|609.29|606.89|609.49|607.09|609.69|607.29|609.29|606.89|0
1653037160000|2022-05-20 08:59:20|609.39|606.99|609.49|607.09|609.49|607.09|609.2|606.8|0
1653037170000|2022-05-20 08:59:30|609.59|607.19|609.88|607.48|609.88|607.48|609.59|607.19|0
1653037180000|2022-05-20 08:59:40|609.69|607.29|609.59|607.19|609.69|607.29|609.49|607.09|0
1653037190000|2022-05-20 08:59:50|609.49|607.09|609.29|606.89|609.49|607.09|609.29|606.89|0
1653037200000|2022-05-20 09:00:00|609.49|607.09|609.79|607.39|609.79|607.39|609.49|607.09|0
1653037210000|2022-05-20 09:00:10|610.08|607.68|610.19|607.79|610.48|608.08|610.08|607.68|0
1653037220000|2022-05-20 09:00:20|610.28|607.88|610.68|608.28|610.68|608.28|610.28|607.88|0
1653037230000|2022-05-20 09:00:30|610.48|608.08|610.68|608.28|610.68|608.28|610.48|608.08|0
1653037240000|2022-05-20 09:00:40|610.87|608.47|610.87|608.47|610.87|608.47|610.87|608.47|0
1653037250000|2022-05-20 09:00:50|610.68|608.28|610.87|608.47|610.87|608.47|610.68|608.28|0
1653037260000|2022-05-20 09:01:00|610.48|608.08|610.28|607.88|610.48|608.08|610.28|607.88|0
1653037270000|2022-05-20 09:01:10|610.18|607.78|609.99|607.59|610.18|607.78|609.99|607.59|0
1653037280000|2022-05-20 09:01:20|610.08|607.68|610.08|607.68|610.08|607.68|609.88|607.48|0
1653037290000|2022-05-20 09:01:30|609.69|607.29|609.88|607.48|609.88|607.48|609.69|607.29|0
1653037300000|2022-05-20 09:01:40|609.99|607.59|609.49|607.09|609.99|607.59|609.49|607.09|0
1653037320000|2022-05-20 09:02:00|609.29|606.89|609.29|606.89|609.29|606.89|609.29|606.89|0
1653037330000|2022-05-20 09:02:10|609.49|607.09|609.88|607.48|609.88|607.48|609.49|607.09|0
1653037340000|2022-05-20 09:02:20|609.99|607.59|609.69|607.29|609.99|607.59|609.69|607.29|0
1653037350000|2022-05-20 09:02:30|609.49|607.09|609.29|606.89|609.49|607.09|609.29|606.89|0
1653037360000|2022-05-20 09:02:40|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1653037370000|2022-05-20 09:02:50|609|606.6|608.7|606.3|609|606.6|608.7|606.3|0
1653037380000|2022-05-20 09:03:00|608.6|606.2|608.7|606.3|608.7|606.3|608.6|606.2|0
1653037390000|2022-05-20 09:03:10|608.6|606.2|608.6|606.2|608.7|606.3|608.6|606.2|0
1653037400000|2022-05-20 09:03:20|608.5|606.1|608.1|605.7|608.5|606.1|608.1|605.7|0
1653037410000|2022-05-20 09:03:30|608.5|606.1|609.09|606.69|609.09|606.69|608.5|606.1|0
1653037420000|2022-05-20 09:03:40|608.7|606.3|608.7|606.3|608.89|606.49|608.7|606.3|0
1653037430000|2022-05-20 09:03:50|608.5|606.1|608.5|606.1|608.7|606.3|608.5|606.1|0
1653037440000|2022-05-20 09:04:00|608.4|606|608.1|605.7|608.4|606|608.1|605.7|0
1653037450000|2022-05-20 09:04:10|607.91|605.51|607.71|605.31|607.91|605.51|607.71|605.31|0
1653037460000|2022-05-20 09:04:20|607.9|605.5|607.51|605.11|607.9|605.5|607.51|605.11|0
1653037470000|2022-05-20 09:04:30|607.31|604.91|607.61|605.21|607.61|605.21|607.31|604.91|0
1653037480000|2022-05-20 09:04:40|607.31|604.91|607.11|604.71|607.31|604.91|607.02|604.62|0
1653037490000|2022-05-20 09:04:50|606.92|604.52|607.31|604.91|607.31|604.91|606.92|604.52|0
1653037500000|2022-05-20 09:05:00|607.51|605.11|607.71|605.31|607.9|605.5|607.51|605.11|0
1653037510000|2022-05-20 09:05:10|607.81|605.41|607.81|605.41|607.81|605.41|607.81|605.41|0
1653037520000|2022-05-20 09:05:20|608.01|605.61|607.9|605.5|608.01|605.61|607.9|605.5|0
1653037530000|2022-05-20 09:05:30|607.71|605.31|607.61|605.21|607.71|605.31|607.61|605.21|0
1653037540000|2022-05-20 09:05:40|607.71|605.31|607.9|605.5|607.9|605.5|607.71|605.31|0
1653037560000|2022-05-20 09:06:00|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1653037570000|2022-05-20 09:06:10|607.71|605.31|607.51|605.11|607.71|605.31|607.51|605.11|0
1653037580000|2022-05-20 09:06:20|607.71|605.31|607.51|605.11|607.71|605.31|607.51|605.11|0
1653037590000|2022-05-20 09:06:30|607.31|604.91|607.11|604.71|607.31|604.91|607.11|604.71|0
1653037600000|2022-05-20 09:06:40|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1653037610000|2022-05-20 09:06:50|606.82|604.42|606.92|604.52|606.92|604.52|606.82|604.42|0
1653037620000|2022-05-20 09:07:00|606.82|604.42|606.72|604.32|606.92|604.52|606.72|604.32|0
1653037630000|2022-05-20 09:07:10|606.62|604.22|606.62|604.22|606.72|604.32|606.62|604.22|0
1653037640000|2022-05-20 09:07:20|606.52|604.12|606.43|604.03|606.52|604.12|606.43|604.03|0
1653037650000|2022-05-20 09:07:30|606.32|603.92|606.52|604.12|606.52|604.12|606.32|603.92|0
1653037670000|2022-05-20 09:07:50|606.32|603.92|606.52|604.12|606.52|604.12|606.13|603.73|0
1653037680000|2022-05-20 09:08:00|607.11|604.71|607.31|604.91|607.51|605.11|607.11|604.71|0
1653037690000|2022-05-20 09:08:10|606.92|604.52|606.92|604.52|607.11|604.71|606.92|604.52|0
1653037700000|2022-05-20 09:08:20|606.72|604.32|606.72|604.32|606.72|604.32|606.72|604.32|0
1653037710000|2022-05-20 09:08:30|606.62|604.22|606.72|604.32|606.72|604.32|606.52|604.12|0
1653037720000|2022-05-20 09:08:40|606.92|604.52|607.02|604.62|607.31|604.91|606.92|604.52|0
1653037730000|2022-05-20 09:08:50|606.92|604.52|607.02|604.62|607.31|604.91|606.92|604.52|0
1653037740000|2022-05-20 09:09:00|607.31|604.91|607.31|604.91|607.31|604.91|607.31|604.91|0
1653037750000|2022-05-20 09:09:10|607.51|605.11|607.22|604.82|607.51|605.11|607.22|604.82|0
1653037760000|2022-05-20 09:09:20|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1653037770000|2022-05-20 09:09:30|607.11|604.71|606.62|604.22|607.11|604.71|606.62|604.22|0
1653037780000|2022-05-20 09:09:40|606.52|604.12|606.52|604.12|606.62|604.22|606.52|604.12|0
1653037790000|2022-05-20 09:09:50|606.03|603.63|606.32|603.92|606.32|603.92|606.03|603.63|0
1653037810000|2022-05-20 09:10:10|606.13|603.73|606.03|603.63|606.13|603.73|606.03|603.63|0
1653037820000|2022-05-20 09:10:20|606.13|603.73|606.13|603.73|606.13|603.73|606.13|603.73|0
1653037830000|2022-05-20 09:10:30|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1653037840000|2022-05-20 09:10:40|606.23|603.83|606.72|604.32|606.72|604.32|606.23|603.83|0
1653037850000|2022-05-20 09:10:50|607.22|604.82|607.11|604.71|607.31|604.91|607.11|604.71|0
1653037860000|2022-05-20 09:11:00|607.51|605.11|607.71|605.31|607.71|605.31|607.51|605.11|0
1653037870000|2022-05-20 09:11:10|607.51|605.11|607.11|604.71|607.51|605.11|607.11|604.71|0
1653037890000|2022-05-20 09:11:30|607.02|604.62|607.11|604.71|607.11|604.71|607.02|604.62|0
1653037900000|2022-05-20 09:11:40|606.92|604.52|606.82|604.42|606.92|604.52|606.82|604.42|0
1653037910000|2022-05-20 09:11:50|606.92|604.52|606.72|604.32|606.92|604.52|606.72|604.32|0
1653037920000|2022-05-20 09:12:00|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1653037930000|2022-05-20 09:12:10|606.72|604.32|606.32|603.92|606.72|604.32|606.32|603.92|0
1653037940000|2022-05-20 09:12:20|606.13|603.73|606.13|603.73|606.13|603.73|606.13|603.73|0
1653037950000|2022-05-20 09:12:30|605.93|603.53|606.32|603.92|606.32|603.92|605.93|603.53|0
1653037960000|2022-05-20 09:12:40|606.52|604.12|606.52|604.12|606.52|604.12|606.32|603.92|0
1653037970000|2022-05-20 09:12:50|606.72|604.32|607.11|604.71|607.11|604.71|606.72|604.32|0
1653037980000|2022-05-20 09:13:00|606.91|604.51|606.62|604.22|606.91|604.51|606.62|604.22|0
1653037990000|2022-05-20 09:13:10|606.91|604.51|606.52|604.12|606.91|604.51|606.52|604.12|0
1653038000000|2022-05-20 09:13:20|606.62|604.22|606.52|604.12|606.62|604.22|606.42|604.02|0
1653038010000|2022-05-20 09:13:30|606.12|603.72|606.12|603.72|606.12|603.72|605.93|603.53|0
1653038020000|2022-05-20 09:13:40|605.93|603.53|605.53|603.13|605.93|603.53|605.53|603.13|0
1653038030000|2022-05-20 09:13:50|605.34|602.94|605.53|603.13|605.53|603.13|605.34|602.94|0
1653038040000|2022-05-20 09:14:00|605.34|602.94|605.34|602.94|605.53|603.13|605.34|602.94|0
1653038050000|2022-05-20 09:14:10|604.94|602.54|604.25|601.85|604.94|602.54|604.25|601.85|0
1653038060000|2022-05-20 09:14:20|604.35|601.95|604.35|601.95|604.35|601.95|604.15|601.75|0
1653038070000|2022-05-20 09:14:30|604.55|602.15|604.74|602.34|604.74|602.34|604.55|602.15|0
1653038080000|2022-05-20 09:14:40|604.55|602.15|604.55|602.15|604.74|602.34|604.55|602.15|0
1653038090000|2022-05-20 09:14:50|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1653038100000|2022-05-20 09:15:00|604.35|601.95|604.35|601.95|604.55|602.15|604.35|601.95|0
1653038110000|2022-05-20 09:15:10|604.55|602.15|604.55|602.15|604.55|602.15|604.45|602.05|0
1653038120000|2022-05-20 09:15:20|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1653038130000|2022-05-20 09:15:30|604.15|601.75|604.15|601.75|604.35|601.95|604.15|601.75|0
1653038140000|2022-05-20 09:15:40|604.25|601.85|604.25|601.85|604.25|601.85|604.25|601.85|0
1653038150000|2022-05-20 09:15:50|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1653038160000|2022-05-20 09:16:00|603.76|601.36|603.36|600.96|603.76|601.36|603.36|600.96|0
1653038170000|2022-05-20 09:16:10|603.17|600.77|603.17|600.77|603.17|600.77|603.17|600.77|0
1653038180000|2022-05-20 09:16:20|603.27|600.87|603.36|600.96|603.36|600.96|603.17|600.77|0
1653038190000|2022-05-20 09:16:30|603.17|600.77|603.95|601.55|603.95|601.55|603.17|600.77|0
1653038200000|2022-05-20 09:16:40|604.06|601.66|604.55|602.15|604.55|602.15|604.06|601.66|0
1653038210000|2022-05-20 09:16:50|604.94|602.54|605.33|602.93|605.33|602.93|604.94|602.54|0
1653038220000|2022-05-20 09:17:00|605.24|602.84|604.55|602.15|605.24|602.84|604.55|602.15|0
1653038230000|2022-05-20 09:17:10|604.35|601.95|604.55|602.15|604.55|602.15|604.35|601.95|0
1653038240000|2022-05-20 09:17:20|604.35|601.95|604.15|601.75|604.35|601.95|604.15|601.75|0
1653038250000|2022-05-20 09:17:30|603.95|601.55|603.76|601.36|603.95|601.55|603.76|601.36|0
1653038260000|2022-05-20 09:17:40|603.66|601.26|603.56|601.16|603.66|601.26|603.56|601.16|0
1653038270000|2022-05-20 09:17:50|603.36|600.96|603.27|600.87|603.36|600.96|603.27|600.87|0
1653038280000|2022-05-20 09:18:00|603.17|600.77|603.17|600.77|603.17|600.77|603.17|600.77|0
1653038290000|2022-05-20 09:18:10|603.36|600.96|603.47|601.07|603.47|601.07|603.36|600.96|0
1653038300000|2022-05-20 09:18:20|602.97|600.57|603.56|601.16|603.56|601.16|602.97|600.57|0
1653038310000|2022-05-20 09:18:30|603.47|601.07|603.47|601.07|603.47|601.07|603.47|601.07|0
1653038320000|2022-05-20 09:18:40|603.56|601.16|603.36|600.96|603.56|601.16|603.36|600.96|0
1653038330000|2022-05-20 09:18:50|603.47|601.07|603.76|601.36|603.76|601.36|603.47|601.07|0
1653038340000|2022-05-20 09:19:00|603.56|601.16|603.76|601.36|603.76|601.36|603.56|601.16|0
1653038350000|2022-05-20 09:19:10|603.86|601.46|604.45|602.05|604.45|602.05|603.86|601.46|0
1653038360000|2022-05-20 09:19:20|604.55|602.15|604.35|601.95|604.55|602.15|604.35|601.95|0
1653038380000|2022-05-20 09:19:40|604.45|602.05|604.35|601.95|604.45|602.05|604.35|601.95|0
1653038390000|2022-05-20 09:19:50|604.15|601.75|604.15|601.75|604.15|601.75|604.06|601.66|0
1653038400000|2022-05-20 09:20:00|604.25|601.85|604.25|601.85|604.25|601.85|604.25|601.85|0
1653038410000|2022-05-20 09:20:10|604.15|601.75|604.25|601.85|604.25|601.85|604.15|601.75|0
1653038420000|2022-05-20 09:20:20|604.15|601.75|603.86|601.46|604.15|601.75|603.86|601.46|0
1653038430000|2022-05-20 09:20:30|603.95|601.55|603.86|601.46|603.95|601.55|603.86|601.46|0
1653038440000|2022-05-20 09:20:40|604.15|601.75|604.54|602.14|604.54|602.14|604.15|601.75|0
1653038450000|2022-05-20 09:20:50|604.45|602.05|604.54|602.14|604.54|602.14|604.45|602.05|0
1653038460000|2022-05-20 09:21:00|604.45|602.05|604.54|602.14|604.54|602.14|604.45|602.05|0
1653038470000|2022-05-20 09:21:10|604.74|602.34|604.35|601.95|604.74|602.34|604.35|601.95|0
1653038480000|2022-05-20 09:21:20|604.15|601.75|604.25|601.85|604.35|601.95|604.15|601.75|0
1653038490000|2022-05-20 09:21:30|604.35|601.95|604.35|601.95|604.35|601.95|604.15|601.75|0
1653038500000|2022-05-20 09:21:40|604.45|602.05|604.35|601.95|604.45|602.05|604.35|601.95|0
1653038510000|2022-05-20 09:21:50|604.45|602.05|604.45|602.05|604.54|602.14|604.45|602.05|0
1653038520000|2022-05-20 09:22:00|604.25|601.85|604.06|601.66|604.25|601.85|603.95|601.55|0
1653038530000|2022-05-20 09:22:10|604.25|601.85|604.84|602.44|604.94|602.54|604.25|601.85|0
1653038540000|2022-05-20 09:22:20|604.94|602.54|605.33|602.93|605.33|602.93|604.94|602.54|0
1653038550000|2022-05-20 09:22:30|605.24|602.84|605.14|602.74|605.53|603.13|605.14|602.74|0
1653038560000|2022-05-20 09:22:40|605.04|602.64|605.24|602.84|605.24|602.84|605.04|602.64|0
1653038570000|2022-05-20 09:22:50|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1653038580000|2022-05-20 09:23:00|605.53|603.13|605.14|602.74|605.53|603.13|605.14|602.74|0
1653038590000|2022-05-20 09:23:10|605.24|602.84|605.14|602.74|605.33|602.93|605.14|602.74|0
1653038600000|2022-05-20 09:23:20|605.53|603.13|605.63|603.23|605.63|603.23|605.53|603.13|0
1653038610000|2022-05-20 09:23:30|605.53|603.13|605.83|603.43|605.83|603.43|605.53|603.13|0
1653038620000|2022-05-20 09:23:40|605.92|603.52|606.71|604.31|606.71|604.31|605.92|603.52|0
1653038630000|2022-05-20 09:23:50|607.01|604.61|606.32|603.92|607.01|604.61|606.32|603.92|0
1653038640000|2022-05-20 09:24:00|606.42|604.02|606.52|604.12|606.52|604.12|606.42|604.02|0
1653038660000|2022-05-20 09:24:20|606.32|603.92|606.12|603.72|606.32|603.92|606.12|603.72|0
1653038670000|2022-05-20 09:24:30|606.71|604.31|606.91|604.51|606.91|604.51|606.71|604.31|0
1653038680000|2022-05-20 09:24:40|606.82|604.42|606.91|604.51|606.91|604.51|606.82|604.42|0
1653038690000|2022-05-20 09:24:50|607.11|604.71|608.2|605.8|608.2|605.8|607.11|604.71|0
1653038700000|2022-05-20 09:25:00|607.7|605.3|607.31|604.91|607.7|605.3|607.21|604.81|0
1653038710000|2022-05-20 09:25:10|607.01|604.61|607.11|604.71|607.31|604.91|607.01|604.61|0
1653038720000|2022-05-20 09:25:20|606.91|604.51|606.82|604.42|607.01|604.61|606.82|604.42|0
1653038730000|2022-05-20 09:25:30|606.91|604.51|607.31|604.91|607.31|604.91|606.91|604.51|0
1653038740000|2022-05-20 09:25:40|607.21|604.81|607.31|604.91|607.31|604.91|607.21|604.81|0
1653038750000|2022-05-20 09:25:50|606.52|604.12|606.62|604.22|606.62|604.22|606.52|604.12|0
1653038760000|2022-05-20 09:26:00|606.52|604.12|606.12|603.72|606.52|604.12|606.12|603.72|0
1653038770000|2022-05-20 09:26:10|606.32|603.92|606.03|603.63|606.32|603.92|606.03|603.63|0
1653038780000|2022-05-20 09:26:20|605.92|603.52|606.52|604.12|606.52|604.12|605.92|603.52|0
1653038790000|2022-05-20 09:26:30|606.71|604.31|606.32|603.92|606.71|604.31|606.22|603.82|0
1653038800000|2022-05-20 09:26:40|606.52|604.12|606.52|604.12|606.52|604.12|606.42|604.02|0
1653038810000|2022-05-20 09:26:50|606.32|603.92|606.03|603.63|606.32|603.92|606.03|603.63|0
1653038820000|2022-05-20 09:27:00|605.73|603.33|605.53|603.13|605.73|603.33|605.53|603.13|0
1653038830000|2022-05-20 09:27:10|605.83|603.43|605.63|603.23|605.83|603.43|605.63|603.23|0
1653038840000|2022-05-20 09:27:20|605.73|603.33|605.73|603.33|605.73|603.33|605.73|603.33|0
1653038850000|2022-05-20 09:27:30|605.83|603.43|606.03|603.63|606.12|603.72|605.83|603.43|0
1653038860000|2022-05-20 09:27:40|606.12|603.72|605.92|603.52|606.12|603.72|605.92|603.52|0
1653038870000|2022-05-20 09:27:50|605.73|603.33|606.12|603.72|606.12|603.72|605.73|603.33|0
1653038880000|2022-05-20 09:28:00|606.03|603.63|606.12|603.72|606.12|603.72|606.03|603.63|0
1653038890000|2022-05-20 09:28:10|606.03|603.63|606.03|603.63|606.12|603.72|606.03|603.63|0
1653038900000|2022-05-20 09:28:20|606.42|604.02|606.32|603.92|606.52|604.12|606.32|603.92|0
1653038910000|2022-05-20 09:28:30|606.03|603.63|605.92|603.52|606.12|603.72|605.92|603.52|0
1653038920000|2022-05-20 09:28:40|605.73|603.33|605.83|603.43|605.92|603.52|605.73|603.33|0
1653038930000|2022-05-20 09:28:50|605.73|603.33|605.73|603.33|605.73|603.33|605.73|603.33|0
1653038940000|2022-05-20 09:29:00|605.63|603.23|605.92|603.52|605.92|603.52|605.63|603.23|0
1653038950000|2022-05-20 09:29:10|605.83|603.43|605.53|603.13|605.92|603.52|605.53|603.13|0
1653038960000|2022-05-20 09:29:20|605.77|603.37|605.57|603.17|605.77|603.37|605.37|602.97|0
1653038970000|2022-05-20 09:29:30|605.96|603.56|606.07|603.67|606.16|603.76|605.96|603.56|0
1653038980000|2022-05-20 09:29:40|605.96|603.56|605.67|603.27|605.96|603.56|605.67|603.27|0
1653038990000|2022-05-20 09:29:50|605.77|603.37|605.77|603.37|605.77|603.37|605.77|603.37|0
1653039000000|2022-05-20 09:30:00|605.96|603.56|606.55|604.15|606.55|604.15|605.96|603.56|0
1653039010000|2022-05-20 09:30:10|606.36|603.96|606.36|603.96|606.55|604.15|606.36|603.96|0
1653039020000|2022-05-20 09:30:20|606.26|603.86|606.55|604.15|606.55|604.15|606.26|603.86|0
1653039030000|2022-05-20 09:30:30|606.46|604.06|606.36|603.96|606.46|604.06|606.36|603.96|0
1653039040000|2022-05-20 09:30:40|606.46|604.06|606.16|603.76|606.46|604.06|606.16|603.76|0
1653039050000|2022-05-20 09:30:50|606.36|603.96|606.36|603.96|606.36|603.96|606.36|603.96|0
1653039060000|2022-05-20 09:31:00|606.16|603.76|606.75|604.35|606.75|604.35|606.16|603.76|0
1653039070000|2022-05-20 09:31:10|606.95|604.55|606.66|604.26|606.95|604.55|606.66|604.26|0
1653039080000|2022-05-20 09:31:20|606.75|604.35|606.95|604.55|606.95|604.55|606.75|604.35|0
1653039090000|2022-05-20 09:31:30|607.15|604.75|606.85|604.45|607.15|604.75|606.85|604.45|0
1653039100000|2022-05-20 09:31:40|607.05|604.65|607.54|605.14|607.54|605.14|606.95|604.55|0
1653039110000|2022-05-20 09:31:50|607.45|605.05|607.15|604.75|607.45|605.05|607.15|604.75|0
1653039120000|2022-05-20 09:32:00|606.95|604.55|607.05|604.65|607.15|604.75|606.95|604.55|0
1653039130000|2022-05-20 09:32:10|607.15|604.75|606.95|604.55|607.15|604.75|606.95|604.55|0
1653039140000|2022-05-20 09:32:20|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1653039150000|2022-05-20 09:32:30|607.34|604.94|607.54|605.14|607.54|605.14|607.34|604.94|0
1653039160000|2022-05-20 09:32:40|607.34|604.94|607.54|605.14|607.54|605.14|607.25|604.85|0
1653039180000|2022-05-20 09:33:00|607.45|605.05|607.45|605.05|607.54|605.14|607.45|605.05|0
1653039190000|2022-05-20 09:33:10|607.34|604.94|607.34|604.94|607.54|605.14|607.34|604.94|0
1653039200000|2022-05-20 09:33:20|607.54|605.14|607.74|605.34|607.74|605.34|607.54|605.14|0
1653039210000|2022-05-20 09:33:30|607.54|605.14|607.15|604.75|607.54|605.14|607.15|604.75|0
1653039220000|2022-05-20 09:33:40|607.34|604.94|607.15|604.75|607.34|604.94|607.15|604.75|0
1653039230000|2022-05-20 09:33:50|607.34|604.94|607.34|604.94|607.54|605.14|607.34|604.94|0
1653039240000|2022-05-20 09:34:00|607.54|605.14|607.54|605.14|607.54|605.14|607.44|605.04|0
1653039250000|2022-05-20 09:34:10|607.44|605.04|607.34|604.94|607.54|605.14|607.34|604.94|0
1653039260000|2022-05-20 09:34:20|607.44|605.04|607.34|604.94|607.44|605.04|607.34|604.94|0
1653039270000|2022-05-20 09:34:30|607.54|605.14|607.54|605.14|607.74|605.34|607.54|605.14|0
1653039280000|2022-05-20 09:34:40|607.84|605.44|607.93|605.53|607.93|605.53|607.84|605.44|0
1653039290000|2022-05-20 09:34:50|608.04|605.64|608.13|605.73|608.23|605.83|608.04|605.64|0
1653039300000|2022-05-20 09:35:00|608.53|606.13|608.33|605.93|608.53|606.13|608.13|605.73|0
1653039310000|2022-05-20 09:35:10|608.13|605.73|608.13|605.73|608.23|605.83|608.13|605.73|0
1653039320000|2022-05-20 09:35:20|608.33|605.93|608.72|606.32|608.72|606.32|608.33|605.93|0
1653039330000|2022-05-20 09:35:30|608.63|606.23|608.53|606.13|608.63|606.23|608.53|606.13|0
1653039340000|2022-05-20 09:35:40|608.33|605.93|608.13|605.73|608.33|605.93|608.13|605.73|0
1653039350000|2022-05-20 09:35:50|608.23|605.83|608.33|605.93|608.33|605.93|608.13|605.73|0
1653039360000|2022-05-20 09:36:00|608.13|605.73|608.23|605.83|608.23|605.83|608.13|605.73|0
1653039370000|2022-05-20 09:36:10|608.13|605.73|608.13|605.73|608.13|605.73|607.93|605.53|0
1653039380000|2022-05-20 09:36:20|608.53|606.13|608.43|606.03|608.53|606.13|608.43|606.03|0
1653039390000|2022-05-20 09:36:30|608.33|605.93|608.92|606.52|608.92|606.52|608.23|605.83|0
1653039400000|2022-05-20 09:36:40|608.72|606.32|608.53|606.13|608.72|606.32|608.53|606.13|0
1653039410000|2022-05-20 09:36:50|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1653039420000|2022-05-20 09:37:00|608.53|606.13|608.72|606.32|608.72|606.32|608.53|606.13|0
1653039430000|2022-05-20 09:37:10|608.53|606.13|608.53|606.13|608.53|606.13|608.53|606.13|0
1653039440000|2022-05-20 09:37:20|608.72|606.32|608.72|606.32|608.72|606.32|608.72|606.32|0
1653039450000|2022-05-20 09:37:30|608.92|606.52|608.83|606.43|608.92|606.52|608.83|606.43|0
1653039460000|2022-05-20 09:37:40|608.92|606.52|608.53|606.13|608.92|606.52|608.53|606.13|0
1653039470000|2022-05-20 09:37:50|608.72|606.32|608.53|606.13|608.72|606.32|608.53|606.13|0
1653039480000|2022-05-20 09:38:00|608.43|606.03|608.33|605.93|608.53|606.13|608.33|605.93|0
1653039490000|2022-05-20 09:38:10|608.13|605.73|608.23|605.83|608.23|605.83|608.13|605.73|0
1653039500000|2022-05-20 09:38:20|608.92|606.52|608.92|606.52|608.92|606.52|608.92|606.52|0
1653039520000|2022-05-20 09:38:40|608.72|606.32|608.72|606.32|608.72|606.32|608.72|606.32|0
1653039570000|2022-05-20 09:39:30|608.53|606.13|608.53|606.13|608.53|606.13|608.53|606.13|0
1653039580000|2022-05-20 09:39:40|608.33|605.93|608.23|605.83|608.33|605.93|608.23|605.83|0
1653039590000|2022-05-20 09:39:50|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1653039600000|2022-05-20 09:40:00|608.23|605.83|608.23|605.83|608.23|605.83|608.23|605.83|0
1653039610000|2022-05-20 09:40:10|608.33|605.93|608.13|605.73|608.33|605.93|608.13|605.73|0
1653039620000|2022-05-20 09:40:20|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1653039650000|2022-05-20 09:40:50|608.13|605.73|608.13|605.73|608.33|605.93|608.13|605.73|0
1653039660000|2022-05-20 09:41:00|608.23|605.83|608.13|605.73|608.23|605.83|608.13|605.73|0
1653039670000|2022-05-20 09:41:10|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1653039680000|2022-05-20 09:41:20|608.43|606.03|608.52|606.12|608.52|606.12|608.43|606.03|0
1653039690000|2022-05-20 09:41:30|608.72|606.32|608.92|606.52|608.92|606.52|608.72|606.32|0
1653039700000|2022-05-20 09:41:40|608.72|606.32|608.63|606.23|608.72|606.32|608.63|606.23|0
1653039710000|2022-05-20 09:41:50|608.52|606.12|608.72|606.32|608.72|606.32|608.52|606.12|0
1653039720000|2022-05-20 09:42:00|608.82|606.42|608.82|606.42|608.82|606.42|608.72|606.32|0
1653039730000|2022-05-20 09:42:10|608.72|606.32|608.72|606.32|608.72|606.32|608.72|606.32|0
1653039740000|2022-05-20 09:42:20|608.92|606.52|608.92|606.52|608.92|606.52|608.92|606.52|0
1653039750000|2022-05-20 09:42:30|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1653039760000|2022-05-20 09:42:40|609.31|606.91|609.71|607.31|609.71|607.31|609.31|606.91|0
1653039770000|2022-05-20 09:42:50|609.91|607.51|609.91|607.51|610.11|607.71|609.91|607.51|0
1653039780000|2022-05-20 09:43:00|610.11|607.71|610.7|608.3|610.9|608.5|610.11|607.71|0
1653039790000|2022-05-20 09:43:10|610.5|608.1|610.8|608.4|610.9|608.5|610.5|608.1|0
1653039800000|2022-05-20 09:43:20|610.7|608.3|610.9|608.5|610.9|608.5|610.7|608.3|0
1653039810000|2022-05-20 09:43:30|610.5|608.1|610.9|608.5|611.09|608.69|610.5|608.1|0
1653039820000|2022-05-20 09:43:40|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1653039830000|2022-05-20 09:43:50|610.9|608.5|610.7|608.3|610.9|608.5|610.7|608.3|0
1653039840000|2022-05-20 09:44:00|610.9|608.5|611.09|608.69|611.09|608.69|610.7|608.3|0
1653039850000|2022-05-20 09:44:10|610.9|608.5|611.09|608.69|611.09|608.69|610.9|608.5|0
1653039860000|2022-05-20 09:44:20|611.29|608.89|611.69|609.29|611.79|609.39|611.29|608.89|0
1653039870000|2022-05-20 09:44:30|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1653039880000|2022-05-20 09:44:40|611.69|609.29|611.99|609.59|611.99|609.59|611.59|609.19|0
1653039890000|2022-05-20 09:44:50|612.28|609.88|611.89|609.49|612.39|609.99|611.89|609.49|0
1653039900000|2022-05-20 09:45:00|612.08|609.68|612.08|609.68|612.08|609.68|611.99|609.59|0
1653039910000|2022-05-20 09:45:10|612.19|609.79|612.08|609.68|612.19|609.79|612.08|609.68|0
1653039920000|2022-05-20 09:45:20|612.28|609.88|612.28|609.88|612.28|609.88|612.19|609.79|0
1653039930000|2022-05-20 09:45:30|612.08|609.68|612.38|609.98|612.38|609.98|612.08|609.68|0
1653039940000|2022-05-20 09:45:40|612.48|610.08|612.48|610.08|612.58|610.18|612.48|610.08|0
1653039950000|2022-05-20 09:45:50|612.38|609.98|612.48|610.08|612.48|610.08|612.28|609.88|0
1653039960000|2022-05-20 09:46:00|612.28|609.88|612.48|610.08|612.48|610.08|612.28|609.88|0
1653039970000|2022-05-20 09:46:10|612.28|609.88|611.99|609.59|612.28|609.88|611.99|609.59|0
1653039980000|2022-05-20 09:46:20|611.89|609.49|611.89|609.49|611.89|609.49|611.69|609.29|0
1653039990000|2022-05-20 09:46:30|612.08|609.68|612.08|609.68|612.08|609.68|611.89|609.49|0
1653040000000|2022-05-20 09:46:40|611.99|609.59|611.29|608.89|611.99|609.59|611.29|608.89|0
1653040010000|2022-05-20 09:46:50|611.49|609.09|611.69|609.29|611.69|609.29|611.49|609.09|0
1653040020000|2022-05-20 09:47:00|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1653040030000|2022-05-20 09:47:10|611.29|608.89|611.09|608.69|611.29|608.89|611.09|608.69|0
1653040040000|2022-05-20 09:47:20|611.29|608.89|611.49|609.09|611.49|609.09|611.29|608.89|0
1653040050000|2022-05-20 09:47:30|611.39|608.99|611.89|609.49|611.89|609.49|611.39|608.99|0
1653040060000|2022-05-20 09:47:40|611.69|609.29|611.49|609.09|611.69|609.29|611.49|609.09|0
1653040070000|2022-05-20 09:47:50|611.59|609.19|611.49|609.09|611.59|609.19|611.49|609.09|0
1653040080000|2022-05-20 09:48:00|611.29|608.89|611.89|609.49|611.89|609.49|611.29|608.89|0
1653040090000|2022-05-20 09:48:10|612.08|609.68|612.08|609.68|612.08|609.68|612.08|609.68|0
1653040100000|2022-05-20 09:48:20|611.69|609.29|611.69|609.29|611.69|609.29|611.69|609.29|0
1653040110000|2022-05-20 09:48:30|611.49|609.09|611.88|609.48|611.88|609.48|611.49|609.09|0
1653040120000|2022-05-20 09:48:40|612.19|609.79|611.69|609.29|612.19|609.79|611.69|609.29|0
1653040130000|2022-05-20 09:48:50|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1653040140000|2022-05-20 09:49:00|611.29|608.89|611.29|608.89|611.29|608.89|611.29|608.89|0
1653040150000|2022-05-20 09:49:10|611.49|609.09|611.39|608.99|611.49|609.09|611.39|608.99|0
1653040160000|2022-05-20 09:49:20|611.29|608.89|610.89|608.49|611.29|608.89|610.89|608.49|0
1653040170000|2022-05-20 09:49:30|610.7|608.3|611.09|608.69|611.09|608.69|610.7|608.3|0
1653040180000|2022-05-20 09:49:40|611.2|608.8|611.49|609.09|611.49|609.09|611.2|608.8|0
1653040190000|2022-05-20 09:49:50|611.29|608.89|611.29|608.89|611.29|608.89|611.29|608.89|0
1653040200000|2022-05-20 09:50:00|610.7|608.3|610.7|608.3|610.8|608.4|610.7|608.3|0
1653040210000|2022-05-20 09:50:10|610.89|608.49|610.89|608.49|610.89|608.49|610.7|608.3|0
1653040220000|2022-05-20 09:50:20|611.09|608.69|611.29|608.89|611.29|608.89|611.09|608.69|0
1653040230000|2022-05-20 09:50:30|611.09|608.69|611.09|608.69|611.09|608.69|611.09|608.69|0
1653040240000|2022-05-20 09:50:40|611.29|608.89|610.89|608.49|611.29|608.89|610.89|608.49|0
1653040250000|2022-05-20 09:50:50|611.09|608.69|611|608.6|611.09|608.69|611|608.6|0
1653040260000|2022-05-20 09:51:00|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1653040270000|2022-05-20 09:51:10|610.7|608.3|610.3|607.9|610.7|608.3|610.3|607.9|0
1653040290000|2022-05-20 09:51:30|610.1|607.7|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040300000|2022-05-20 09:51:40|610.5|608.1|610.4|608|610.5|608.1|610.3|607.9|0
1653040310000|2022-05-20 09:51:50|610.3|607.9|610.3|607.9|610.5|608.1|610.3|607.9|0
1653040320000|2022-05-20 09:52:00|610.21|607.81|610.5|608.1|610.5|608.1|610.21|607.81|0
1653040330000|2022-05-20 09:52:10|610.7|608.3|610.89|608.49|610.89|608.49|610.7|608.3|0
1653040340000|2022-05-20 09:52:20|611.09|608.69|611.29|608.89|611.29|608.89|611.09|608.69|0
1653040350000|2022-05-20 09:52:30|611.09|608.69|611.39|608.99|611.39|608.99|611.09|608.69|0
1653040360000|2022-05-20 09:52:40|611.49|609.09|611.09|608.69|611.59|609.19|611.09|608.69|0
1653040370000|2022-05-20 09:52:50|611.29|608.89|611.19|608.79|611.39|608.99|611.19|608.79|0
1653040380000|2022-05-20 09:53:00|611.09|608.69|610.89|608.49|611.09|608.69|610.89|608.49|0
1653040390000|2022-05-20 09:53:10|610.7|608.3|610.3|607.9|610.7|608.3|610.3|607.9|0
1653040400000|2022-05-20 09:53:20|610.21|607.81|610.3|607.9|610.5|608.1|610.21|607.81|0
1653040420000|2022-05-20 09:53:40|610.21|607.81|610.3|607.9|610.3|607.9|610.21|607.81|0
1653040430000|2022-05-20 09:53:50|610.5|608.1|610.7|608.3|610.7|608.3|610.4|608|0
1653040440000|2022-05-20 09:54:00|610.5|608.1|610.5|608.1|610.5|608.1|610.3|607.9|0
1653040450000|2022-05-20 09:54:10|610.3|607.9|610.7|608.3|610.7|608.3|610.3|607.9|0
1653040460000|2022-05-20 09:54:20|610.8|608.4|610.5|608.1|610.8|608.4|610.5|608.1|0
1653040470000|2022-05-20 09:54:30|610.3|607.9|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040480000|2022-05-20 09:54:40|610.1|607.7|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040490000|2022-05-20 09:54:50|610.2|607.8|610.1|607.7|610.2|607.8|610.1|607.7|0
1653040500000|2022-05-20 09:55:00|609.9|607.5|610.1|607.7|610.2|607.8|609.9|607.5|0
1653040510000|2022-05-20 09:55:10|610.2|607.8|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040520000|2022-05-20 09:55:20|610.5|608.1|610.3|607.9|610.7|608.3|610.3|607.9|0
1653040530000|2022-05-20 09:55:30|610.1|607.7|610.1|607.7|610.1|607.7|609.9|607.5|0
1653040540000|2022-05-20 09:55:40|610.2|607.8|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040550000|2022-05-20 09:55:50|610.1|607.7|610.3|607.9|610.3|607.9|610.1|607.7|0
1653040560000|2022-05-20 09:56:00|610.5|608.1|610.4|608|610.5|608.1|610.4|608|0
1653040570000|2022-05-20 09:56:10|610.5|608.1|610.7|608.3|610.7|608.3|610.5|608.1|0
1653040580000|2022-05-20 09:56:20|610.5|608.1|610.6|608.2|610.6|608.2|610.5|608.1|0
1653040590000|2022-05-20 09:56:30|610.5|608.1|610.3|607.9|610.5|608.1|610.3|607.9|0
1653040600000|2022-05-20 09:56:40|610.2|607.8|610.3|607.9|610.3|607.9|610.2|607.8|0
1653040610000|2022-05-20 09:56:50|610.4|608|610.5|608.1|610.5|608.1|610.4|608|0
1653040620000|2022-05-20 09:57:00|610.4|608|610.1|607.7|610.4|608|610.1|607.7|0
1653040630000|2022-05-20 09:57:10|610.2|607.8|610.2|607.8|610.2|607.8|610.2|607.8|0
1653040640000|2022-05-20 09:57:20|610.1|607.7|610.1|607.7|610.1|607.7|610.1|607.7|0
1653040650000|2022-05-20 09:57:30|610.2|607.8|610.2|607.8|610.2|607.8|610.2|607.8|0
1653040660000|2022-05-20 09:57:40|610.3|607.9|610.1|607.7|610.4|608|610.1|607.7|0
1653040670000|2022-05-20 09:57:50|610.3|607.9|610.2|607.8|610.3|607.9|610.2|607.8|0
1653040680000|2022-05-20 09:58:00|610.1|607.7|610.4|608|610.4|608|610.1|607.7|0
1653040690000|2022-05-20 09:58:10|610.5|608.1|610.4|608|610.5|608.1|610.4|608|0
1653040700000|2022-05-20 09:58:20|610.5|608.1|610.3|607.9|610.5|608.1|610.3|607.9|0
1653040710000|2022-05-20 09:58:30|610.5|608.1|610.4|608|610.5|608.1|610.4|608|0
1653040720000|2022-05-20 09:58:40|610.5|608.1|610.5|608.1|610.5|608.1|610.5|608.1|0
1653040730000|2022-05-20 09:58:50|610.4|608|610.5|608.1|610.5|608.1|610.4|608|0
1653040740000|2022-05-20 09:59:00|610.3|607.9|610.2|607.8|610.3|607.9|610.2|607.8|0
1653040750000|2022-05-20 09:59:10|610.1|607.7|609.71|607.31|610.1|607.7|609.71|607.31|0
1653040760000|2022-05-20 09:59:20|609.9|607.5|609.9|607.5|609.9|607.5|609.81|607.41|0
1653040770000|2022-05-20 09:59:30|609.71|607.31|610.3|607.9|610.3|607.9|609.71|607.31|0
1653040780000|2022-05-20 09:59:40|610.5|608.1|610.69|608.29|610.69|608.29|610.5|608.1|0
1653040790000|2022-05-20 09:59:50|610.89|608.49|611.09|608.69|611.09|608.69|610.89|608.49|0
1653040800000|2022-05-20 10:00:00|611.29|608.89|611.49|609.09|611.49|609.09|611.29|608.89|0
1653040810000|2022-05-20 10:00:10|611.29|608.89|611.09|608.69|611.39|608.99|611.09|608.69|0
1653040820000|2022-05-20 10:00:20|611.19|608.79|611.29|608.89|611.29|608.89|611.19|608.79|0
1653040830000|2022-05-20 10:00:30|611.49|609.09|611.68|609.28|611.68|609.28|611.49|609.09|0
1653040840000|2022-05-20 10:00:40|611.49|609.09|611.68|609.28|611.68|609.28|611.49|609.09|0
1653040860000|2022-05-20 10:01:00|611.88|609.48|611.88|609.48|611.88|609.48|611.68|609.28|0
1653040870000|2022-05-20 10:01:10|611.68|609.28|611.88|609.48|611.88|609.48|611.68|609.28|0
1653040880000|2022-05-20 10:01:20|611.49|609.09|611.29|608.89|611.49|609.09|611.29|608.89|0
1653040890000|2022-05-20 10:01:30|611.19|608.79|611.29|608.89|611.29|608.89|611.19|608.79|0
1653040900000|2022-05-20 10:01:40|611.49|609.09|611.79|609.39|611.79|609.39|611.49|609.09|0
1653040910000|2022-05-20 10:01:50|611.88|609.48|611.68|609.28|611.88|609.48|611.68|609.28|0
1653040920000|2022-05-20 10:02:00|611.29|608.89|611.29|608.89|611.29|608.89|611.09|608.69|0
1653040930000|2022-05-20 10:02:10|611.49|609.09|611.39|608.99|611.49|609.09|611.39|608.99|0
1653040940000|2022-05-20 10:02:20|610.99|608.59|610.89|608.49|611.09|608.69|610.89|608.49|0
1653040950000|2022-05-20 10:02:30|611.29|608.89|611.29|608.89|611.29|608.89|611.29|608.89|0
1653040960000|2022-05-20 10:02:40|611.09|608.69|611.09|608.69|611.09|608.69|611.09|608.69|0
1653040970000|2022-05-20 10:02:50|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1653040980000|2022-05-20 10:03:00|610.69|608.29|610.5|608.1|610.69|608.29|610.5|608.1|0
1653040990000|2022-05-20 10:03:10|610.69|608.29|610.3|607.9|610.69|608.29|610.3|607.9|0
1653041010000|2022-05-20 10:03:30|610.69|608.29|611.19|608.79|611.19|608.79|610.69|608.29|0
1653041020000|2022-05-20 10:03:40|611.09|608.69|611.09|608.69|611.09|608.69|611.09|608.69|0
1653041030000|2022-05-20 10:03:50|611.19|608.79|610.99|608.59|611.19|608.79|610.99|608.59|0
1653041040000|2022-05-20 10:04:00|610.89|608.49|610.6|608.2|610.89|608.49|610.5|608.1|0
1653041050000|2022-05-20 10:04:10|610.69|608.29|610.3|607.9|610.69|608.29|610.3|607.9|0
1653041060000|2022-05-20 10:04:20|610.69|608.29|610.89|608.49|610.89|608.49|610.69|608.29|0
1653041070000|2022-05-20 10:04:30|610.69|608.29|610.69|608.29|610.69|608.29|610.69|608.29|0
1653041080000|2022-05-20 10:04:40|610.89|608.49|610.69|608.29|610.89|608.49|610.69|608.29|0
1653041090000|2022-05-20 10:04:50|610.89|608.49|610.69|608.29|610.89|608.49|610.69|608.29|0
1653041100000|2022-05-20 10:05:00|610.6|608.2|610.1|607.7|610.6|608.2|610.1|607.7|0
1653041110000|2022-05-20 10:05:10|610.3|607.9|609.9|607.5|610.3|607.9|609.9|607.5|0
1653041120000|2022-05-20 10:05:20|610.1|607.7|609.9|607.5|610.1|607.7|609.9|607.5|0
1653041130000|2022-05-20 10:05:30|610.1|607.7|610.1|607.7|610.2|607.8|610.1|607.7|0
1653041140000|2022-05-20 10:05:40|610.49|608.09|610.89|608.49|610.89|608.49|610.49|608.09|0
1653041150000|2022-05-20 10:05:50|610.99|608.59|610.89|608.49|610.99|608.59|610.89|608.49|0
1653041160000|2022-05-20 10:06:00|610.8|608.4|610.69|608.29|610.8|608.4|610.49|608.09|0
1653041170000|2022-05-20 10:06:10|610.8|608.4|610.69|608.29|610.89|608.49|610.69|608.29|0
1653041180000|2022-05-20 10:06:20|610.99|608.59|610.49|608.09|610.99|608.59|610.49|608.09|0
1653041190000|2022-05-20 10:06:30|610.3|607.9|610.69|608.29|610.69|608.29|610.3|607.9|0
1653041200000|2022-05-20 10:06:40|610.6|608.2|610.3|607.9|610.6|608.2|610.2|607.8|0
1653041210000|2022-05-20 10:06:50|610.1|607.7|609.81|607.41|610.1|607.7|609.81|607.41|0
1653041220000|2022-05-20 10:07:00|609.9|607.5|609.7|607.3|609.9|607.5|609.7|607.3|0
1653041230000|2022-05-20 10:07:10|609.9|607.5|609.9|607.5|610.1|607.7|609.9|607.5|0
1653041240000|2022-05-20 10:07:20|610.1|607.7|609.81|607.41|610.1|607.7|609.81|607.41|0
1653041250000|2022-05-20 10:07:30|609.7|607.3|609.9|607.5|609.9|607.5|609.7|607.3|0
1653041260000|2022-05-20 10:07:40|610.3|607.9|610.1|607.7|610.3|607.9|610.1|607.7|0
1653041270000|2022-05-20 10:07:50|609.9|607.5|609.81|607.41|609.9|607.5|609.81|607.41|0
1653041280000|2022-05-20 10:08:00|609.7|607.3|609.9|607.5|609.9|607.5|609.61|607.21|0
1653041290000|2022-05-20 10:08:10|610|607.6|610|607.6|610|607.6|610|607.6|0
1653041300000|2022-05-20 10:08:20|610.1|607.7|609.7|607.3|610.1|607.7|609.7|607.3|0
1653041310000|2022-05-20 10:08:30|609.61|607.21|609.61|607.21|609.7|607.3|609.61|607.21|0
1653041320000|2022-05-20 10:08:40|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1653041330000|2022-05-20 10:08:50|610.1|607.7|609.81|607.41|610.1|607.7|609.81|607.41|0
1653041340000|2022-05-20 10:09:00|609.9|607.5|609.7|607.3|609.9|607.5|609.7|607.3|0
1653041350000|2022-05-20 10:09:10|609.31|606.91|608.91|606.51|609.31|606.91|608.91|606.51|0
1653041360000|2022-05-20 10:09:20|608.32|605.92|608.32|605.92|608.42|606.02|608.32|605.92|0
1653041370000|2022-05-20 10:09:30|608.52|606.12|608.82|606.42|608.82|606.42|608.52|606.12|0
1653041380000|2022-05-20 10:09:40|608.71|606.31|608.52|606.12|608.71|606.31|608.52|606.12|0
1653041390000|2022-05-20 10:09:50|608.32|605.92|608.22|605.82|608.32|605.92|608.22|605.82|0
1653041400000|2022-05-20 10:10:00|608.32|605.92|608.82|606.42|609.01|606.61|608.32|605.92|0
1653041410000|2022-05-20 10:10:10|608.71|606.31|608.32|605.92|608.71|606.31|608.32|605.92|0
1653041420000|2022-05-20 10:10:20|608.62|606.22|608.71|606.31|608.71|606.31|608.62|606.22|0
1653041430000|2022-05-20 10:10:30|608.52|606.12|608.71|606.31|608.71|606.31|608.52|606.12|0
1653041440000|2022-05-20 10:10:40|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1653041450000|2022-05-20 10:10:50|608.71|606.31|608.91|606.51|609.11|606.71|608.71|606.31|0
1653041460000|2022-05-20 10:11:00|608.71|606.31|609.11|606.71|609.11|606.71|608.71|606.31|0
1653041470000|2022-05-20 10:11:10|609.21|606.81|609.21|606.81|609.21|606.81|609.11|606.71|0
1653041480000|2022-05-20 10:11:20|609.31|606.91|609.31|606.91|609.31|606.91|609.31|606.91|0
1653041490000|2022-05-20 10:11:30|609.41|607.01|609.5|607.1|609.5|607.1|609.41|607.01|0
1653041510000|2022-05-20 10:11:50|609.41|607.01|609.31|606.91|609.41|607.01|609.31|606.91|0
1653041520000|2022-05-20 10:12:00|608.91|606.51|608.42|606.02|609.11|606.71|608.32|605.92|0
1653041530000|2022-05-20 10:12:10|608.52|606.12|608.82|606.42|608.82|606.42|608.52|606.12|0
1653041540000|2022-05-20 10:12:20|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1653041550000|2022-05-20 10:12:30|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1653041560000|2022-05-20 10:12:40|608.71|606.31|608.52|606.12|608.71|606.31|608.52|606.12|0
1653041570000|2022-05-20 10:12:50|608.32|605.92|608.12|605.72|608.32|605.92|608.12|605.72|0
1653041580000|2022-05-20 10:13:00|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1653041590000|2022-05-20 10:13:10|608.22|605.82|608.32|605.92|608.32|605.92|608.22|605.82|0
1653041600000|2022-05-20 10:13:20|608.22|605.82|608.12|605.72|608.22|605.82|608.12|605.72|0
1653041610000|2022-05-20 10:13:30|608.03|605.63|608.12|605.72|608.32|605.92|608.03|605.63|0
1653041620000|2022-05-20 10:13:40|607.92|605.52|608.12|605.72|608.12|605.72|607.92|605.52|0
1653041630000|2022-05-20 10:13:50|607.92|605.52|608.12|605.72|608.12|605.72|607.92|605.52|0
1653041640000|2022-05-20 10:14:00|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1653041650000|2022-05-20 10:14:10|608.22|605.82|608.22|605.82|608.22|605.82|608.22|605.82|0
1653041660000|2022-05-20 10:14:20|608.32|605.92|608.22|605.82|608.32|605.92|608.22|605.82|0
1653041670000|2022-05-20 10:14:30|608.32|605.92|608.32|605.92|608.91|606.51|608.32|605.92|0
1653041680000|2022-05-20 10:14:40|608.42|606.02|608.52|606.12|608.52|606.12|608.42|606.02|0
1653041690000|2022-05-20 10:14:50|608.91|606.51|608.91|606.51|608.91|606.51|608.91|606.51|0
1653041700000|2022-05-20 10:15:00|608.71|606.31|608.91|606.51|608.91|606.51|608.71|606.31|0
1653041710000|2022-05-20 10:15:10|609.31|606.91|609.31|606.91|609.31|606.91|609.11|606.71|0
1653041720000|2022-05-20 10:15:20|609.7|607.3|609.8|607.4|609.9|607.5|609.7|607.3|0
1653041730000|2022-05-20 10:15:30|609.7|607.3|610.69|608.29|610.69|608.29|609.7|607.3|0
1653041740000|2022-05-20 10:15:40|610.89|608.49|611.28|608.88|611.28|608.88|610.69|608.29|0
1653041750000|2022-05-20 10:15:50|611.48|609.08|611.58|609.18|611.58|609.18|611.39|608.99|0
1653041760000|2022-05-20 10:16:00|611.48|609.08|611.48|609.08|611.48|609.08|611.39|608.99|0
1653041770000|2022-05-20 10:16:10|611.68|609.28|612.38|609.98|612.38|609.98|611.68|609.28|0
1653041780000|2022-05-20 10:16:20|612.47|610.07|612.18|609.78|612.47|610.07|612.08|609.68|0
1653041790000|2022-05-20 10:16:30|612.08|609.68|612.27|609.87|612.27|609.87|612.08|609.68|0
1653041800000|2022-05-20 10:16:40|612.38|609.98|612.18|609.78|612.38|609.98|612.18|609.78|0
1653041810000|2022-05-20 10:16:50|611.88|609.48|611.58|609.18|611.88|609.48|611.58|609.18|0
1653041820000|2022-05-20 10:17:00|611.28|608.88|611.19|608.79|611.28|608.88|611.09|608.69|0
1653041830000|2022-05-20 10:17:10|611.28|608.88|611.19|608.79|611.28|608.88|611.09|608.69|0
1653041850000|2022-05-20 10:17:30|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1653041860000|2022-05-20 10:17:40|611.48|609.08|611.48|609.08|611.48|609.08|611.28|608.88|0
1653041870000|2022-05-20 10:17:50|611.39|608.99|611.08|608.68|611.39|608.99|611.08|608.68|0
1653041880000|2022-05-20 10:18:00|610.89|608.49|610.69|608.29|610.89|608.49|610.69|608.29|0
1653041890000|2022-05-20 10:18:10|610.79|608.39|610.89|608.49|610.89|608.49|610.69|608.29|0
1653041900000|2022-05-20 10:18:20|610.79|608.39|610.89|608.49|610.89|608.49|610.79|608.39|0
1653041910000|2022-05-20 10:18:30|610.69|608.29|610.69|608.29|610.69|608.29|610.69|608.29|0
1653041920000|2022-05-20 10:18:40|610.29|607.89|610.2|607.8|610.29|607.89|610.2|607.8|0
1653041930000|2022-05-20 10:18:50|610.29|607.89|610.69|608.29|610.69|608.29|610.29|607.89|0
1653041940000|2022-05-20 10:19:00|610.99|608.59|611.08|608.68|611.08|608.68|610.89|608.49|0
1653041950000|2022-05-20 10:19:10|610.89|608.49|610.69|608.29|610.89|608.49|610.69|608.29|0
1653041960000|2022-05-20 10:19:20|610.59|608.19|610.49|608.09|610.59|608.19|610.49|608.09|0
1653041970000|2022-05-20 10:19:30|610.4|608|610.49|608.09|610.49|608.09|610.4|608|0
1653041980000|2022-05-20 10:19:40|610.4|608|610.1|607.7|610.49|608.09|610.1|607.7|0
1653041990000|2022-05-20 10:19:50|610.2|607.8|610|607.6|610.2|607.8|609.9|607.5|0
1653042000000|2022-05-20 10:20:00|609.7|607.3|609.9|607.5|609.9|607.5|609.5|607.1|0
1653042010000|2022-05-20 10:20:10|609.8|607.4|610.1|607.7|610.1|607.7|609.8|607.4|0
1653042020000|2022-05-20 10:20:20|610|607.6|610.2|607.8|610.2|607.8|609.9|607.5|0
1653042030000|2022-05-20 10:20:30|610.29|607.89|610.4|608|610.4|608|610.1|607.7|0
1653042040000|2022-05-20 10:20:40|610.49|608.09|610.49|608.09|610.49|608.09|610.49|608.09|0
1653042050000|2022-05-20 10:20:50|610.29|607.89|610.49|608.09|610.49|608.09|610.29|607.89|0
1653042060000|2022-05-20 10:21:00|610.4|608|610.49|608.09|610.49|608.09|610.4|608|0
1653042070000|2022-05-20 10:21:10|610.4|608|609.8|607.4|610.4|608|609.8|607.4|0
1653042080000|2022-05-20 10:21:20|609.9|607.5|609.5|607.1|609.9|607.5|609.5|607.1|0
1653042090000|2022-05-20 10:21:30|609.3|606.9|609.8|607.4|609.8|607.4|609.3|606.9|0
1653042100000|2022-05-20 10:21:40|609.9|607.5|609.9|607.5|610.09|607.69|609.9|607.5|0
1653042110000|2022-05-20 10:21:50|609.5|607.1|609.5|607.1|609.6|607.2|609.5|607.1|0
1653042120000|2022-05-20 10:22:00|608.91|606.51|608.71|606.31|608.91|606.51|608.71|606.31|0
1653042140000|2022-05-20 10:22:20|608.62|606.22|608.71|606.31|608.71|606.31|608.62|606.22|0
1653042150000|2022-05-20 10:22:30|608.51|606.11|608.71|606.31|608.71|606.31|608.51|606.11|0
1653042160000|2022-05-20 10:22:40|608.51|606.11|608.71|606.31|608.71|606.31|608.51|606.11|0
1653042170000|2022-05-20 10:22:50|608.51|606.11|608.81|606.41|608.81|606.41|608.51|606.11|0
1653042180000|2022-05-20 10:23:00|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1653042190000|2022-05-20 10:23:10|608.51|606.11|608.51|606.11|608.71|606.31|608.51|606.11|0
1653042200000|2022-05-20 10:23:20|608.71|606.31|608.42|606.02|608.71|606.31|608.42|606.02|0
1653042210000|2022-05-20 10:23:30|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1653042220000|2022-05-20 10:23:40|608.71|606.31|608.81|606.41|608.81|606.41|608.71|606.31|0
1653042230000|2022-05-20 10:23:50|608.71|606.31|608.91|606.51|608.91|606.51|608.71|606.31|0
1653042240000|2022-05-20 10:24:00|608.51|606.11|608.12|605.72|608.51|606.11|608.12|605.72|0
1653042250000|2022-05-20 10:24:10|608.22|605.82|607.83|605.43|608.22|605.82|607.83|605.43|0
1653042260000|2022-05-20 10:24:20|607.92|605.52|608.32|605.92|608.32|605.92|607.92|605.52|0
1653042270000|2022-05-20 10:24:30|608.12|605.72|608.12|605.72|608.12|605.72|608.12|605.72|0
1653042280000|2022-05-20 10:24:40|608.02|605.62|607.72|605.32|608.02|605.62|607.72|605.32|0
1653042290000|2022-05-20 10:24:50|607.53|605.13|607.72|605.32|607.72|605.32|607.53|605.13|0
1653042300000|2022-05-20 10:25:00|607.53|605.13|607.92|605.52|607.92|605.52|607.53|605.13|0
1653042310000|2022-05-20 10:25:10|608.32|605.92|608.12|605.72|608.62|606.22|608.12|605.72|0
1653042320000|2022-05-20 10:25:20|608.32|605.92|608.51|606.11|608.51|606.11|608.32|605.92|0
1653042330000|2022-05-20 10:25:30|608.42|606.02|608.51|606.11|608.51|606.11|608.32|605.92|0
1653042340000|2022-05-20 10:25:40|608.32|605.92|608.51|606.11|608.51|606.11|608.22|605.82|0
1653042350000|2022-05-20 10:25:50|608.71|606.31|608.51|606.11|608.71|606.31|608.51|606.11|0
1653042360000|2022-05-20 10:26:00|608.31|605.91|608.51|606.11|608.51|606.11|608.31|605.91|0
1653042370000|2022-05-20 10:26:10|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1653042390000|2022-05-20 10:26:30|608.61|606.21|608.61|606.21|608.71|606.31|608.61|606.21|0
1653042400000|2022-05-20 10:26:40|608.51|606.11|608.12|605.72|608.51|606.11|607.92|605.52|0
1653042420000|2022-05-20 10:27:00|608.31|605.91|607.72|605.32|608.31|605.91|607.72|605.32|0
1653042430000|2022-05-20 10:27:10|607.63|605.23|607.72|605.32|607.72|605.32|607.63|605.23|0
1653042440000|2022-05-20 10:27:20|607.63|605.23|607.92|605.52|607.92|605.52|607.63|605.23|0
1653042450000|2022-05-20 10:27:30|608.02|605.62|608.02|605.62|608.02|605.62|607.92|605.52|0
1653042460000|2022-05-20 10:27:40|608.12|605.72|607.92|605.52|608.12|605.72|607.92|605.52|0
1653042470000|2022-05-20 10:27:50|607.82|605.42|607.72|605.32|607.92|605.52|607.72|605.32|0
1653042480000|2022-05-20 10:28:00|608.02|605.62|608.22|605.82|608.31|605.91|608.02|605.62|0
1653042490000|2022-05-20 10:28:10|608.12|605.72|608.31|605.91|608.31|605.91|608.12|605.72|0
1653042500000|2022-05-20 10:28:20|608.22|605.82|608.51|606.11|608.51|606.11|608.22|605.82|0
1653042510000|2022-05-20 10:28:30|608.71|606.31|608.51|606.11|608.71|606.31|608.51|606.11|0
1653042520000|2022-05-20 10:28:40|608.42|606.02|608.22|605.82|608.51|606.11|608.22|605.82|0
1653042530000|2022-05-20 10:28:50|608.12|605.72|608.12|605.72|608.12|605.72|608.12|605.72|0
1653042540000|2022-05-20 10:29:00|608.02|605.62|608.22|605.82|608.22|605.82|608.02|605.62|0
1653042550000|2022-05-20 10:29:10|608.12|605.72|608.22|605.82|608.22|605.82|608.12|605.72|0
1653042560000|2022-05-20 10:29:20|608.31|605.91|608.51|606.11|608.51|606.11|608.31|605.91|0
1653042570000|2022-05-20 10:29:30|608.42|606.02|608.22|605.82|608.42|606.02|608.22|605.82|0
1653042580000|2022-05-20 10:29:40|608.31|605.91|608.51|606.11|608.51|606.11|608.31|605.91|0
1653042590000|2022-05-20 10:29:50|608.61|606.21|608.71|606.31|608.71|606.31|608.61|606.21|0
1653042600000|2022-05-20 10:30:00|608.51|606.11|608.91|606.51|608.91|606.51|608.51|606.11|0
1653042610000|2022-05-20 10:30:10|608.71|606.31|608.91|606.51|608.91|606.51|608.71|606.31|0
1653042620000|2022-05-20 10:30:20|609.01|606.61|608.91|606.51|609.01|606.61|608.91|606.51|0
1653042630000|2022-05-20 10:30:30|608.51|606.11|608.42|606.02|608.51|606.11|608.31|605.91|0
1653042640000|2022-05-20 10:30:40|608.51|606.11|608.42|606.02|608.51|606.11|608.22|605.82|0
1653042650000|2022-05-20 10:30:50|608.51|606.11|608.71|606.31|608.71|606.31|608.51|606.11|0
1653042660000|2022-05-20 10:31:00|608.81|606.41|608.81|606.41|608.91|606.51|608.81|606.41|0
1653042670000|2022-05-20 10:31:10|608.91|606.51|609.01|606.61|609.01|606.61|608.91|606.51|0
1653042680000|2022-05-20 10:31:20|609.1|606.7|608.91|606.51|609.1|606.7|608.91|606.51|0
1653042690000|2022-05-20 10:31:30|608.81|606.41|608.81|606.41|608.91|606.51|608.81|606.41|0
1653042700000|2022-05-20 10:31:40|608.91|606.51|608.81|606.41|608.91|606.51|608.81|606.41|0
1653042710000|2022-05-20 10:31:50|608.71|606.31|609.1|606.7|609.1|606.7|608.71|606.31|0
1653042720000|2022-05-20 10:32:00|608.71|606.31|608.71|606.31|608.81|606.41|608.71|606.31|0
1653042730000|2022-05-20 10:32:10|608.91|606.51|608.91|606.51|608.91|606.51|608.91|606.51|0
1653042740000|2022-05-20 10:32:20|608.81|606.41|608.71|606.31|608.81|606.41|608.71|606.31|0
1653042750000|2022-05-20 10:32:30|609.01|606.61|609.7|607.3|609.89|607.49|609.01|606.61|0
1653042760000|2022-05-20 10:32:40|609.5|607.1|609.5|607.1|609.5|607.1|609.3|606.9|0
1653042770000|2022-05-20 10:32:50|609.3|606.9|609.3|606.9|609.4|607|609.3|606.9|0
1653042780000|2022-05-20 10:33:00|609.1|606.7|609.1|606.7|609.1|606.7|609.01|606.61|0
1653042790000|2022-05-20 10:33:10|609.3|606.9|609.1|606.7|609.5|607.1|609.1|606.7|0
1653042800000|2022-05-20 10:33:20|609.3|606.9|608.91|606.51|609.3|606.9|608.91|606.51|0
1653042810000|2022-05-20 10:33:30|609.1|606.7|608.91|606.51|609.1|606.7|608.91|606.51|0
1653042820000|2022-05-20 10:33:40|608.81|606.41|608.91|606.51|608.91|606.51|608.81|606.41|0
1653042830000|2022-05-20 10:33:50|609.1|606.7|609.21|606.81|609.3|606.9|609.1|606.7|0
1653042840000|2022-05-20 10:34:00|609.1|606.7|608.91|606.51|609.1|606.7|608.91|606.51|0
1653042850000|2022-05-20 10:34:10|609.1|606.7|609.01|606.61|609.1|606.7|609.01|606.61|0
1653042860000|2022-05-20 10:34:20|608.91|606.51|609.1|606.7|609.1|606.7|608.91|606.51|0
1653042870000|2022-05-20 10:34:30|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1653042880000|2022-05-20 10:34:40|609.1|606.7|609.1|606.7|609.1|606.7|609.1|606.7|0
1653042890000|2022-05-20 10:34:50|609.01|606.61|609.01|606.61|609.1|606.7|609.01|606.61|0
1653042900000|2022-05-20 10:35:00|608.91|606.51|608.91|606.51|608.91|606.51|608.91|606.51|0
1653042910000|2022-05-20 10:35:10|609.1|606.7|609.7|607.3|609.7|607.3|609.1|606.7|0
1653042920000|2022-05-20 10:35:20|609.6|607.2|609.89|607.49|609.89|607.49|609.6|607.2|0
1653042930000|2022-05-20 10:35:30|609.3|606.9|609.21|606.81|609.3|606.9|609.21|606.81|0
1653042940000|2022-05-20 10:35:40|609.1|606.7|609.21|606.81|609.21|606.81|609.1|606.7|0
1653042960000|2022-05-20 10:36:00|609.4|607|609.4|607|609.4|607|609.4|607|0
1653042970000|2022-05-20 10:36:10|609.1|606.7|609.3|606.9|609.3|606.9|609.1|606.7|0
1653042980000|2022-05-20 10:36:20|609.5|607.1|609.5|607.1|609.7|607.3|609.5|607.1|0
1653042990000|2022-05-20 10:36:30|609.4|607|609.7|607.3|609.7|607.3|609.4|607|0
1653043000000|2022-05-20 10:36:40|609.6|607.2|609.7|607.3|609.7|607.3|609.6|607.2|0
1653043010000|2022-05-20 10:36:50|609.8|607.4|610.09|607.69|610.09|607.69|609.8|607.4|0
1653043020000|2022-05-20 10:37:00|610.29|607.89|610.49|608.09|610.49|608.09|610.29|607.89|0
1653043030000|2022-05-20 10:37:10|610.39|607.99|609.89|607.49|610.39|607.99|609.89|607.49|0
1653043040000|2022-05-20 10:37:20|610.29|607.89|610.68|608.28|610.68|608.28|610.29|607.89|0
1653043060000|2022-05-20 10:37:40|610.49|608.09|610.59|608.19|610.59|608.19|610.49|608.09|0
1653043070000|2022-05-20 10:37:50|610.39|607.99|610.49|608.09|610.49|608.09|610.39|607.99|0
1653043080000|2022-05-20 10:38:00|610.59|608.19|610.49|608.09|610.59|608.19|610.49|608.09|0
1653043090000|2022-05-20 10:38:10|610.29|607.89|610.29|607.89|610.29|607.89|610.19|607.79|0
1653043100000|2022-05-20 10:38:20|610.49|608.09|610.68|608.28|610.68|608.28|610.49|608.09|0
1653043110000|2022-05-20 10:38:30|610.49|608.09|611.08|608.68|611.08|608.68|610.49|608.09|0
1653043120000|2022-05-20 10:38:40|610.98|608.58|610.88|608.48|611.08|608.68|610.88|608.48|0
1653043130000|2022-05-20 10:38:50|610.98|608.58|611.08|608.68|611.08|608.68|610.98|608.58|0
1653043140000|2022-05-20 10:39:00|610.88|608.48|610.79|608.39|610.98|608.58|610.68|608.28|0
1653043150000|2022-05-20 10:39:10|610.88|608.48|610.68|608.28|610.88|608.48|610.68|608.28|0
1653043160000|2022-05-20 10:39:20|610.88|608.48|610.98|608.58|610.98|608.58|610.88|608.48|0
1653043170000|2022-05-20 10:39:30|610.88|608.48|610.88|608.48|610.88|608.48|610.68|608.28|0
1653043180000|2022-05-20 10:39:40|610.68|608.28|610.68|608.28|610.68|608.28|610.68|608.28|0
1653043190000|2022-05-20 10:39:50|610.88|608.48|610.59|608.19|610.88|608.48|610.59|608.19|0
1653043200000|2022-05-20 10:40:00|610.68|608.28|609.69|607.29|610.68|608.28|609.69|607.29|0
1653043210000|2022-05-20 10:40:10|609.8|607.4|609.5|607.1|609.8|607.4|609.5|607.1|0
1653043220000|2022-05-20 10:40:20|609.69|607.29|609.69|607.29|609.69|607.29|609.6|607.2|0
1653043230000|2022-05-20 10:40:30|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1653043240000|2022-05-20 10:40:40|609.5|607.1|609.4|607|609.5|607.1|609.4|607|0
1653043250000|2022-05-20 10:40:50|609.3|606.9|609.4|607|609.4|607|609.3|606.9|0
1653043260000|2022-05-20 10:41:00|609.69|607.29|609.8|607.4|609.89|607.49|609.69|607.29|0
1653043270000|2022-05-20 10:41:10|609.89|607.49|609.89|607.49|610.09|607.69|609.89|607.49|0
1653043280000|2022-05-20 10:41:20|610.09|607.69|609.99|607.59|610.09|607.69|609.99|607.59|0
1653043290000|2022-05-20 10:41:30|610.09|607.69|610.19|607.79|610.19|607.79|610.09|607.69|0
1653043300000|2022-05-20 10:41:40|609.89|607.49|609.89|607.49|609.89|607.49|609.89|607.49|0
1653043310000|2022-05-20 10:41:50|609.99|607.59|610.09|607.69|610.19|607.79|609.99|607.59|0
1653043320000|2022-05-20 10:42:00|609.89|607.49|609.5|607.1|610.09|607.69|609.5|607.1|0
1653043330000|2022-05-20 10:42:10|609.6|607.2|609.5|607.1|609.6|607.2|609.5|607.1|0
1653043340000|2022-05-20 10:42:20|609.4|607|609.3|606.9|609.4|607|609.3|606.9|0
1653043360000|2022-05-20 10:42:40|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1653043370000|2022-05-20 10:42:50|609.6|607.2|609.6|607.2|609.69|607.29|609.6|607.2|0
1653043380000|2022-05-20 10:43:00|609.69|607.29|609.69|607.29|609.8|607.4|609.69|607.29|0
1653043400000|2022-05-20 10:43:20|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1653043410000|2022-05-20 10:43:30|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1653043420000|2022-05-20 10:43:40|609.5|607.1|609.69|607.29|609.69|607.29|609.4|607|0
1653043430000|2022-05-20 10:43:50|609.89|607.49|609.69|607.29|609.89|607.49|609.69|607.29|0
1653043440000|2022-05-20 10:44:00|609.89|607.49|609.89|607.49|609.89|607.49|609.89|607.49|0
1653043460000|2022-05-20 10:44:20|610.09|607.69|610.09|607.69|610.09|607.69|610.09|607.69|0
1653043470000|2022-05-20 10:44:30|609.99|607.59|609.89|607.49|609.99|607.59|609.89|607.49|0
1653043480000|2022-05-20 10:44:40|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1653043490000|2022-05-20 10:44:50|609.89|607.49|609.8|607.4|609.89|607.49|609.8|607.4|0
1653043500000|2022-05-20 10:45:00|609.3|606.9|609.6|607.2|609.6|607.2|609.2|606.8|0
1653043510000|2022-05-20 10:45:10|609.5|607.1|609.1|606.7|609.5|607.1|609.1|606.7|0
1653043520000|2022-05-20 10:45:20|609.3|606.9|609.5|607.1|609.5|607.1|609.3|606.9|0
1653043530000|2022-05-20 10:45:30|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1653043540000|2022-05-20 10:45:40|609.1|606.7|609.1|606.7|609.3|606.9|609.1|606.7|0
1653043550000|2022-05-20 10:45:50|609.3|606.9|608.9|606.5|609.3|606.9|608.9|606.5|0
1653043560000|2022-05-20 10:46:00|608.7|606.3|608.7|606.3|608.9|606.5|608.7|606.3|0
1653043570000|2022-05-20 10:46:10|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1653043580000|2022-05-20 10:46:20|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1653043590000|2022-05-20 10:46:30|609|606.6|609.49|607.09|609.49|607.09|609|606.6|0
1653043600000|2022-05-20 10:46:40|609.6|607.2|609.3|606.9|609.6|607.2|609.1|606.7|0
1653043610000|2022-05-20 10:46:50|609.1|606.7|609.3|606.9|609.3|606.9|609.1|606.7|0
1653043620000|2022-05-20 10:47:00|609.2|606.8|609.49|607.09|609.49|607.09|609.1|606.7|0
1653043630000|2022-05-20 10:47:10|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1653043640000|2022-05-20 10:47:20|609.2|606.8|609.3|606.9|609.3|606.9|609.2|606.8|0
1653043650000|2022-05-20 10:47:30|609.1|606.7|609.3|606.9|609.3|606.9|609.1|606.7|0
1653043660000|2022-05-20 10:47:40|609.6|607.2|609.69|607.29|609.69|607.29|609.6|607.2|0
1653043670000|2022-05-20 10:47:50|610.29|607.89|610.48|608.08|610.48|608.08|610.29|607.89|0
1653043680000|2022-05-20 10:48:00|610.88|608.48|610.88|608.48|610.88|608.48|610.88|608.48|0
1653043690000|2022-05-20 10:48:10|610.48|608.08|610.68|608.28|610.68|608.28|610.29|607.89|0
1653043700000|2022-05-20 10:48:20|610.48|608.08|610.68|608.28|610.68|608.28|610.48|608.08|0
1653043710000|2022-05-20 10:48:30|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1653043720000|2022-05-20 10:48:40|610.09|607.69|609.69|607.29|610.09|607.69|609.69|607.29|0
1653043730000|2022-05-20 10:48:50|609.1|606.7|609.1|606.7|609.3|606.9|609.1|606.7|0
1653043740000|2022-05-20 10:49:00|608.9|606.5|608.9|606.5|609.1|606.7|608.9|606.5|0
1653043750000|2022-05-20 10:49:10|608.81|606.41|609.1|606.7|609.1|606.7|608.81|606.41|0
1653043760000|2022-05-20 10:49:20|609|606.6|609.1|606.7|609.1|606.7|609|606.6|0
1653043770000|2022-05-20 10:49:30|609.3|606.9|609.4|607|609.4|607|609.2|606.8|0
1653043780000|2022-05-20 10:49:40|609.49|607.09|609.69|607.29|609.69|607.29|609.49|607.09|0
1653043790000|2022-05-20 10:49:50|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1653043800000|2022-05-20 10:50:00|609.69|607.29|609.49|607.09|609.69|607.29|609.49|607.09|0
1653043810000|2022-05-20 10:50:10|609.1|606.7|608.9|606.5|609.1|606.7|608.9|606.5|0
1653043820000|2022-05-20 10:50:20|609|606.6|609.1|606.7|609.1|606.7|609|606.6|0
1653043830000|2022-05-20 10:50:30|609|606.6|609.1|606.7|609.2|606.8|609|606.6|0
1653043840000|2022-05-20 10:50:40|609.3|606.9|609.1|606.7|609.3|606.9|609.1|606.7|0
1653043850000|2022-05-20 10:50:50|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1653043860000|2022-05-20 10:51:00|609.3|606.9|609.69|607.29|609.69|607.29|609.3|606.9|0
1653043870000|2022-05-20 10:51:10|609.89|607.49|609.69|607.29|609.89|607.49|609.69|607.29|0
1653043880000|2022-05-20 10:51:20|609.79|607.39|609.89|607.49|609.89|607.49|609.79|607.39|0
1653043890000|2022-05-20 10:51:30|610.09|607.69|609.99|607.59|610.09|607.69|609.99|607.59|0
1653043900000|2022-05-20 10:51:40|610.09|607.69|610.28|607.88|610.28|607.88|610.09|607.69|0
1653043910000|2022-05-20 10:51:50|610.39|607.99|610.48|608.08|610.48|608.08|610.39|607.99|0
1653043920000|2022-05-20 10:52:00|610.39|607.99|610.39|607.99|610.39|607.99|610.39|607.99|0
1653043930000|2022-05-20 10:52:10|610.68|608.28|610.48|608.08|610.68|608.28|610.48|608.08|0
1653043940000|2022-05-20 10:52:20|610.39|607.99|610.28|607.88|610.39|607.99|610.28|607.88|0
1653043950000|2022-05-20 10:52:30|610.48|608.08|610.48|608.08|610.48|608.08|610.48|608.08|0
1653043960000|2022-05-20 10:52:40|610.58|608.18|610.48|608.08|610.58|608.18|610.48|608.08|0
1653043970000|2022-05-20 10:52:50|610.39|607.99|610.28|607.88|610.48|608.08|610.28|607.88|0
1653043980000|2022-05-20 10:53:00|610.39|607.99|610.28|607.88|610.39|607.99|610.28|607.88|0
1653043990000|2022-05-20 10:53:10|610.48|608.08|610.68|608.28|610.68|608.28|610.48|608.08|0
1653044010000|2022-05-20 10:53:30|610.88|608.48|611.27|608.87|611.27|608.87|610.88|608.48|0
1653044020000|2022-05-20 10:53:40|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1653044030000|2022-05-20 10:53:50|611.47|609.07|611.47|609.07|611.47|609.07|611.47|609.07|0
1653044040000|2022-05-20 10:54:00|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1653044050000|2022-05-20 10:54:10|611.27|608.87|611.67|609.27|611.67|609.27|611.27|608.87|0
1653044060000|2022-05-20 10:54:20|612.26|609.86|612.26|609.86|612.46|610.06|612.06|609.66|0
1653044070000|2022-05-20 10:54:30|612.46|610.06|612.46|610.06|612.66|610.26|612.46|610.06|0
1653044080000|2022-05-20 10:54:40|612.56|610.16|612.46|610.06|612.66|610.26|612.46|610.06|0
1653044090000|2022-05-20 10:54:50|612.56|610.16|612.46|610.06|612.56|610.16|612.46|610.06|0
1653044100000|2022-05-20 10:55:00|612.06|609.66|611.87|609.47|612.06|609.66|611.77|609.37|0
1653044110000|2022-05-20 10:55:10|611.47|609.07|611.47|609.07|611.47|609.07|611.27|608.87|0
1653044120000|2022-05-20 10:55:20|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1653044130000|2022-05-20 10:55:30|611.47|609.07|611.67|609.27|611.67|609.27|611.47|609.07|0
1653044140000|2022-05-20 10:55:40|611.77|609.37|611.77|609.37|611.77|609.37|611.77|609.37|0
1653044150000|2022-05-20 10:55:50|611.67|609.27|611.87|609.47|611.87|609.47|611.67|609.27|0
1653044160000|2022-05-20 10:56:00|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1653044180000|2022-05-20 10:56:20|611.87|609.47|611.38|608.98|611.87|609.47|611.38|608.98|0
1653044190000|2022-05-20 10:56:30|611.47|609.07|611.47|609.07|611.47|609.07|611.38|608.98|0
1653044200000|2022-05-20 10:56:40|610.88|608.48|610.88|608.48|610.88|608.48|610.88|608.48|0
1653044210000|2022-05-20 10:56:50|610.68|608.28|610.68|608.28|610.68|608.28|610.68|608.28|0
1653044220000|2022-05-20 10:57:00|610.58|608.18|610.58|608.18|610.58|608.18|610.48|608.08|0
1653044230000|2022-05-20 10:57:10|610.48|608.08|610.28|607.88|610.48|608.08|610.28|607.88|0
1653044250000|2022-05-20 10:57:30|610.08|607.68|610.28|607.88|610.28|607.88|610.08|607.68|0
1653044260000|2022-05-20 10:57:40|610.19|607.79|610.48|608.08|610.48|608.08|610.08|607.68|0
1653044270000|2022-05-20 10:57:50|610.68|608.28|610.78|608.38|610.78|608.38|610.68|608.28|0
1653044280000|2022-05-20 10:58:00|610.88|608.48|610.78|608.38|610.88|608.48|610.78|608.38|0
1653044290000|2022-05-20 10:58:10|610.68|608.28|610.68|608.28|610.68|608.28|610.48|608.08|0
1653044300000|2022-05-20 10:58:20|610.58|608.18|610.68|608.28|610.68|608.28|610.58|608.18|0
1653044310000|2022-05-20 10:58:30|610.78|608.38|610.68|608.28|610.88|608.48|610.68|608.28|0
1653044320000|2022-05-20 10:58:40|610.88|608.48|610.88|608.48|610.88|608.48|610.88|608.48|0
1653044330000|2022-05-20 10:58:50|611.18|608.78|611.07|608.67|611.18|608.78|611.07|608.67|0
1653044340000|2022-05-20 10:59:00|611.18|608.78|611.47|609.07|611.47|609.07|611.18|608.78|0
1653044350000|2022-05-20 10:59:10|611.87|609.47|612.06|609.66|612.06|609.66|611.87|609.47|0
1653044360000|2022-05-20 10:59:20|611.87|609.47|611.77|609.37|612.06|609.66|611.77|609.37|0
1653044370000|2022-05-20 10:59:30|611.37|608.97|611.37|608.97|611.37|608.97|610.98|608.58|0
1653044380000|2022-05-20 10:59:40|611.27|608.87|611.27|608.87|611.37|608.97|611.27|608.87|0
1653044390000|2022-05-20 10:59:50|611.07|608.67|611.07|608.67|611.37|608.97|610.88|608.48|0
1653044400000|2022-05-20 11:00:00|610.88|608.48|611.67|609.27|611.67|609.27|610.88|608.48|0
1653044410000|2022-05-20 11:00:10|612.06|609.66|612.46|610.06|612.46|610.06|611.87|609.47|0
1653044430000|2022-05-20 11:00:30|612.17|609.77|612.36|609.96|612.36|609.96|612.06|609.66|0
1653044440000|2022-05-20 11:00:40|612.26|609.86|613.45|611.05|613.45|611.05|612.26|609.86|0
1653044450000|2022-05-20 11:00:50|613.25|610.85|613.25|610.85|613.25|610.85|613.16|610.76|0
1653044460000|2022-05-20 11:01:00|613.36|610.96|613.45|611.05|613.45|611.05|613.25|610.85|0
1653044470000|2022-05-20 11:01:10|613.36|610.96|613.55|611.15|613.55|611.15|613.25|610.85|0
1653044480000|2022-05-20 11:01:20|613.65|611.25|613.75|611.35|613.75|611.35|613.45|611.05|0
1653044490000|2022-05-20 11:01:30|613.55|611.15|613.45|611.05|613.65|611.25|613.45|611.05|0
1653044500000|2022-05-20 11:01:40|613.65|611.25|613.05|610.65|613.65|611.25|613.05|610.65|0
1653044510000|2022-05-20 11:01:50|612.86|610.46|612.66|610.26|613.05|610.65|612.66|610.26|0
1653044520000|2022-05-20 11:02:00|612.26|609.86|612.17|609.77|612.26|609.86|612.17|609.77|0
1653044530000|2022-05-20 11:02:10|612.36|609.96|612.56|610.16|612.56|610.16|612.36|609.96|0
1653044540000|2022-05-20 11:02:20|612.46|610.06|612.46|610.06|612.66|610.26|612.46|610.06|0
1653044550000|2022-05-20 11:02:30|612.26|609.86|611.97|609.57|612.26|609.86|611.86|609.46|0
1653044560000|2022-05-20 11:02:40|612.17|609.77|612.26|609.86|612.26|609.86|611.86|609.46|0
1653044570000|2022-05-20 11:02:50|612.46|610.06|612.56|610.16|612.66|610.26|612.46|610.06|0
1653044580000|2022-05-20 11:03:00|612.66|610.26|612.56|610.16|612.66|610.26|612.56|610.16|0
1653044590000|2022-05-20 11:03:10|612.46|610.06|612.06|609.66|612.46|610.06|612.06|609.66|0
1653044600000|2022-05-20 11:03:20|611.97|609.57|611.77|609.37|611.97|609.57|611.77|609.37|0
1653044610000|2022-05-20 11:03:30|611.47|609.07|611.67|609.27|611.67|609.27|611.47|609.07|0
1653044620000|2022-05-20 11:03:40|611.77|609.37|611.86|609.46|611.86|609.46|611.77|609.37|0
1653044630000|2022-05-20 11:03:50|611.67|609.27|611.86|609.46|611.86|609.46|611.67|609.27|0
1653044640000|2022-05-20 11:04:00|612.06|609.66|611.86|609.46|612.06|609.66|611.67|609.27|0
1653044660000|2022-05-20 11:04:20|611.67|609.27|611.86|609.46|611.86|609.46|611.67|609.27|0
1653044670000|2022-05-20 11:04:30|612.06|609.66|612.26|609.86|612.46|610.06|612.06|609.66|0
1653044680000|2022-05-20 11:04:40|611.86|609.46|611.86|609.46|612.06|609.66|611.86|609.46|0
1653044690000|2022-05-20 11:04:50|612.26|609.86|612.26|609.86|612.26|609.86|612.06|609.66|0
1653044700000|2022-05-20 11:05:00|612.66|610.26|612.85|610.45|612.85|610.45|612.66|610.26|0
1653044710000|2022-05-20 11:05:10|613.25|610.85|612.85|610.45|613.45|611.05|612.85|610.45|0
1653044720000|2022-05-20 11:05:20|613.05|610.65|613.25|610.85|613.25|610.85|613.05|610.65|0
1653044730000|2022-05-20 11:05:30|613.45|611.05|613.45|611.05|613.45|611.05|613.45|611.05|0
1653044740000|2022-05-20 11:05:40|613.35|610.95|612.66|610.26|613.45|611.05|612.66|610.26|0
1653044750000|2022-05-20 11:05:50|612.85|610.45|612.66|610.26|612.85|610.45|612.66|610.26|0
1653044760000|2022-05-20 11:06:00|612.85|610.45|612.66|610.26|612.85|610.45|612.66|610.26|0
1653044770000|2022-05-20 11:06:10|613.05|610.65|613.25|610.85|613.25|610.85|613.05|610.65|0
1653044780000|2022-05-20 11:06:20|613.45|611.05|613.85|611.45|613.85|611.45|613.45|611.05|0
1653044790000|2022-05-20 11:06:30|614.04|611.64|614.24|611.84|614.24|611.84|614.04|611.64|0
1653044800000|2022-05-20 11:06:40|614.15|611.75|613.65|611.25|614.15|611.75|613.65|611.25|0
1653044810000|2022-05-20 11:06:50|613.45|611.05|613.25|610.85|613.45|611.05|613.25|610.85|0
1653044820000|2022-05-20 11:07:00|613.85|611.45|614.64|612.24|614.64|612.24|613.85|611.45|0
1653044830000|2022-05-20 11:07:10|614.54|612.14|614.44|612.04|614.64|612.24|614.44|612.04|0
1653044840000|2022-05-20 11:07:20|613.65|611.25|614.44|612.04|614.44|612.04|613.65|611.25|0
1653044850000|2022-05-20 11:07:30|614.24|611.84|614.24|611.84|614.44|612.04|614.24|611.84|0
1653044860000|2022-05-20 11:07:40|614.04|611.64|614.04|611.64|614.24|611.84|614.04|611.64|0
1653044870000|2022-05-20 11:07:50|614.24|611.84|614.24|611.84|614.35|611.95|614.04|611.64|0
1653044880000|2022-05-20 11:08:00|614.04|611.64|614.24|611.84|614.24|611.84|613.85|611.45|0
1653044890000|2022-05-20 11:08:10|614.35|611.95|614.24|611.84|614.35|611.95|614.24|611.84|0
1653044900000|2022-05-20 11:08:20|614.04|611.64|614.15|611.75|614.15|611.75|614.04|611.64|0
1653044910000|2022-05-20 11:08:30|614.44|612.04|614.84|612.44|614.94|612.54|614.44|612.04|0
1653044920000|2022-05-20 11:08:40|615.04|612.64|614.54|612.14|615.04|612.64|614.44|612.04|0
1653044930000|2022-05-20 11:08:50|614.64|612.24|614.64|612.24|614.84|612.44|614.64|612.24|0
1653044940000|2022-05-20 11:09:00|614.84|612.44|614.64|612.24|614.84|612.44|614.64|612.24|0
1653044950000|2022-05-20 11:09:10|614.44|612.04|614.64|612.24|614.64|612.24|614.44|612.04|0
1653044960000|2022-05-20 11:09:20|614.84|612.44|614.64|612.24|614.84|612.44|614.64|612.24|0
1653044970000|2022-05-20 11:09:30|614.74|612.34|614.44|612.04|614.74|612.34|614.44|612.04|0
1653044980000|2022-05-20 11:09:40|614.24|611.84|614.64|612.24|614.64|612.24|614.24|611.84|0
1653044990000|2022-05-20 11:09:50|614.44|612.04|614.34|611.94|614.44|612.04|614.24|611.84|0
1653045000000|2022-05-20 11:10:00|614.64|612.24|614.64|612.24|614.84|612.44|614.44|612.04|0
1653045010000|2022-05-20 11:10:10|614.44|612.04|614.44|612.04|614.64|612.24|614.44|612.04|0
1653045020000|2022-05-20 11:10:20|614.64|612.24|614.44|612.04|614.84|612.44|614.44|612.04|0
1653045030000|2022-05-20 11:10:30|614.34|611.94|614.34|611.94|614.34|611.94|614.34|611.94|0
1653045040000|2022-05-20 11:10:40|614.64|612.24|614.44|612.04|614.64|612.24|614.44|612.04|0
1653045050000|2022-05-20 11:10:50|614.64|612.24|614.74|612.34|614.84|612.44|614.64|612.24|0
1653045060000|2022-05-20 11:11:00|614.94|612.54|614.84|612.44|615.23|612.83|614.84|612.44|0
1653045070000|2022-05-20 11:11:10|614.94|612.54|614.64|612.24|614.94|612.54|614.64|612.24|0
1653045080000|2022-05-20 11:11:20|614.44|612.04|614.64|612.24|614.64|612.24|614.44|612.04|0
1653045090000|2022-05-20 11:11:30|614.54|612.14|614.44|612.04|614.54|612.14|614.44|612.04|0
1653045100000|2022-05-20 11:11:40|614.84|612.44|614.64|612.24|614.84|612.44|614.64|612.24|0
1653045120000|2022-05-20 11:12:00|614.74|612.34|614.94|612.54|614.94|612.54|614.74|612.34|0
1653045130000|2022-05-20 11:12:10|614.84|612.44|614.15|611.75|614.94|612.54|614.15|611.75|0
1653045140000|2022-05-20 11:12:20|614.24|611.84|614.04|611.64|614.24|611.84|614.04|611.64|0
1653045150000|2022-05-20 11:12:30|614.24|611.84|613.65|611.25|614.24|611.84|613.65|611.25|0
1653045160000|2022-05-20 11:12:40|613.45|611.05|613.25|610.85|613.45|611.05|613.25|610.85|0
1653045170000|2022-05-20 11:12:50|613.45|611.05|613.45|611.05|613.45|611.05|613.45|611.05|0
1653045180000|2022-05-20 11:13:00|613.65|611.25|613.35|610.95|613.65|611.25|613.35|610.95|0
1653045190000|2022-05-20 11:13:10|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1653045200000|2022-05-20 11:13:20|613.35|610.95|613.25|610.85|613.35|610.95|613.25|610.85|0
1653045210000|2022-05-20 11:13:30|613.15|610.75|613.05|610.65|613.15|610.75|613.05|610.65|0
1653045220000|2022-05-20 11:13:40|613.15|610.75|613.25|610.85|613.25|610.85|613.15|610.75|0
1653045230000|2022-05-20 11:13:50|613.45|611.05|613.45|611.05|613.45|611.05|613.45|611.05|0
1653045240000|2022-05-20 11:14:00|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1653045250000|2022-05-20 11:14:10|613.45|611.05|613.65|611.25|613.65|611.25|613.45|611.05|0
1653045270000|2022-05-20 11:14:30|613.84|611.44|613.84|611.44|613.84|611.44|613.84|611.44|0
1653045280000|2022-05-20 11:14:40|613.65|611.25|613.25|610.85|613.65|611.25|613.25|610.85|0
1653045290000|2022-05-20 11:14:50|613.05|610.65|612.85|610.45|613.05|610.65|612.85|610.45|0
1653045300000|2022-05-20 11:15:00|612.65|610.25|612.46|610.06|612.65|610.25|612.46|610.06|0
1653045310000|2022-05-20 11:15:10|612.26|609.86|611.86|609.46|612.26|609.86|611.86|609.46|0
1653045320000|2022-05-20 11:15:20|611.77|609.37|611.66|609.26|611.77|609.37|611.66|609.26|0
1653045330000|2022-05-20 11:15:30|611.86|609.46|611.77|609.37|611.86|609.46|611.77|609.37|0
1653045340000|2022-05-20 11:15:40|611.86|609.46|611.66|609.26|611.86|609.46|611.66|609.26|0
1653045350000|2022-05-20 11:15:50|611.86|609.46|611.66|609.26|611.86|609.46|611.66|609.26|0
1653045360000|2022-05-20 11:16:00|611.86|609.46|611.66|609.26|611.86|609.46|611.66|609.26|0
1653045370000|2022-05-20 11:16:10|611.86|609.46|611.66|609.26|611.86|609.46|611.66|609.26|0
1653045380000|2022-05-20 11:16:20|611.57|609.17|611.46|609.06|611.66|609.26|611.46|609.06|0
1653045400000|2022-05-20 11:16:40|611.37|608.97|611.27|608.87|611.37|608.97|611.27|608.87|0
1653045410000|2022-05-20 11:16:50|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1653045420000|2022-05-20 11:17:00|611.46|609.06|611.86|609.46|611.86|609.46|611.46|609.06|0
1653045430000|2022-05-20 11:17:10|611.66|609.26|611.66|609.26|611.66|609.26|611.46|609.06|0
1653045440000|2022-05-20 11:17:20|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1653045450000|2022-05-20 11:17:30|611.96|609.56|612.06|609.66|612.06|609.66|611.86|609.46|0
1653045470000|2022-05-20 11:17:50|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1653045480000|2022-05-20 11:18:00|612.06|609.66|612.26|609.86|612.26|609.86|612.06|609.66|0
1653045490000|2022-05-20 11:18:10|612.16|609.76|612.26|609.86|612.45|610.05|612.16|609.76|0
1653045500000|2022-05-20 11:18:20|612.36|609.96|611.86|609.46|612.36|609.96|611.86|609.46|0
1653045510000|2022-05-20 11:18:30|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1653045520000|2022-05-20 11:18:40|611.86|609.46|612.06|609.66|612.06|609.66|611.86|609.46|0
1653045530000|2022-05-20 11:18:50|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1653045540000|2022-05-20 11:19:00|612.06|609.66|612.26|609.86|612.26|609.86|612.06|609.66|0
1653045550000|2022-05-20 11:19:10|612.06|609.66|612.26|609.86|612.36|609.96|612.06|609.66|0
1653045570000|2022-05-20 11:19:30|612.06|609.66|612.45|610.05|612.45|610.05|612.06|609.66|0
1653045580000|2022-05-20 11:19:40|612.65|610.25|612.45|610.05|612.65|610.25|612.45|610.05|0
1653045590000|2022-05-20 11:19:50|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1653045600000|2022-05-20 11:20:00|611.96|609.56|611.66|609.26|612.06|609.66|611.66|609.26|0
1653045610000|2022-05-20 11:20:10|611.46|609.06|611.27|608.87|611.46|609.06|611.27|608.87|0
1653045630000|2022-05-20 11:20:30|611.37|608.97|610.87|608.47|611.37|608.97|610.87|608.47|0
1653045640000|2022-05-20 11:20:40|611.07|608.67|611.07|608.67|611.07|608.67|611.07|608.67|0
1653045660000|2022-05-20 11:21:00|611.17|608.77|611.27|608.87|611.27|608.87|611.17|608.77|0
1653045680000|2022-05-20 11:21:20|611.37|608.97|611.27|608.87|611.37|608.97|611.27|608.87|0
1653045690000|2022-05-20 11:21:30|611.07|608.67|611.07|608.67|611.27|608.87|611.07|608.67|0
1653045700000|2022-05-20 11:21:40|611.27|608.87|611.96|609.56|611.96|609.56|611.27|608.87|0
1653045710000|2022-05-20 11:21:50|612.16|609.76|611.86|609.46|612.16|609.76|611.86|609.46|0
1653045720000|2022-05-20 11:22:00|612.16|609.76|612.16|609.76|612.16|609.76|612.16|609.76|0
1653045730000|2022-05-20 11:22:10|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1653045740000|2022-05-20 11:22:20|612.26|609.86|612.45|610.05|612.45|610.05|612.26|609.86|0
1653045750000|2022-05-20 11:22:30|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1653045760000|2022-05-20 11:22:40|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1653045770000|2022-05-20 11:22:50|612.16|609.76|612.45|610.05|612.45|610.05|612.16|609.76|0
1653045780000|2022-05-20 11:23:00|612.36|609.96|612.45|610.05|612.45|610.05|612.26|609.86|0
1653045790000|2022-05-20 11:23:10|612.65|610.25|612.85|610.45|612.85|610.45|612.65|610.25|0
1653045800000|2022-05-20 11:23:20|612.65|610.25|612.56|610.16|612.65|610.25|612.56|610.16|0
1653045810000|2022-05-20 11:23:30|612.65|610.25|612.85|610.45|612.85|610.45|612.65|610.25|0
1653045820000|2022-05-20 11:23:40|612.95|610.55|613.15|610.75|613.15|610.75|612.95|610.55|0
1653045830000|2022-05-20 11:23:50|613.05|610.65|613.15|610.75|613.25|610.85|613.05|610.65|0
1653045840000|2022-05-20 11:24:00|613.05|610.65|613.35|610.95|613.35|610.95|613.05|610.65|0
1653045850000|2022-05-20 11:24:10|613.44|611.04|613.64|611.24|613.64|611.24|613.44|611.04|0
1653045860000|2022-05-20 11:24:20|613.55|611.15|613.64|611.24|613.64|611.24|613.55|611.15|0
1653045870000|2022-05-20 11:24:30|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1653045880000|2022-05-20 11:24:40|613.05|610.65|613.05|610.65|613.05|610.65|612.85|610.45|0
1653045890000|2022-05-20 11:24:50|612.85|610.45|612.85|610.45|613.05|610.65|612.85|610.45|0
1653045900000|2022-05-20 11:25:00|612.95|610.55|612.65|610.25|612.95|610.55|612.65|610.25|0
1653045910000|2022-05-20 11:25:10|612.56|610.16|612.85|610.45|612.85|610.45|612.45|610.05|0
1653045920000|2022-05-20 11:25:20|613.05|610.65|613.44|611.04|613.44|611.04|613.05|610.65|0
1653045930000|2022-05-20 11:25:30|613.55|611.15|613.35|610.95|613.64|611.24|613.35|610.95|0
1653045940000|2022-05-20 11:25:40|613.25|610.85|613.35|610.95|613.35|610.95|613.05|610.65|0
1653045950000|2022-05-20 11:25:50|613.44|611.04|613.44|611.04|613.64|611.24|613.44|611.04|0
1653045960000|2022-05-20 11:26:00|613.64|611.24|613.64|611.24|613.64|611.24|613.64|611.24|0
1653045970000|2022-05-20 11:26:10|613.84|611.44|613.84|611.44|613.94|611.54|613.84|611.44|0
1653045980000|2022-05-20 11:26:20|614.04|611.64|614.04|611.64|614.04|611.64|614.04|611.64|0
1653045990000|2022-05-20 11:26:30|613.84|611.44|613.84|611.44|613.84|611.44|613.84|611.44|0
1653046000000|2022-05-20 11:26:40|614.04|611.64|613.84|611.44|614.04|611.64|613.84|611.44|0
1653046010000|2022-05-20 11:26:50|613.44|611.04|613.05|610.65|613.44|611.04|613.05|610.65|0
1653046020000|2022-05-20 11:27:00|612.95|610.55|613.05|610.65|613.05|610.65|612.95|610.55|0
1653046030000|2022-05-20 11:27:10|613.25|610.85|613.15|610.75|613.25|610.85|613.15|610.75|0
1653046040000|2022-05-20 11:27:20|613.25|610.85|613.24|610.84|613.25|610.85|613.15|610.75|0
1653046060000|2022-05-20 11:27:40|613.35|610.95|613.44|611.04|613.44|611.04|613.24|610.84|0
1653046070000|2022-05-20 11:27:50|613.35|610.95|613.35|610.95|613.35|610.95|613.35|610.95|0
1653046080000|2022-05-20 11:28:00|613.24|610.84|613.05|610.65|613.24|610.84|613.05|610.65|0
1653046090000|2022-05-20 11:28:10|613.35|610.95|613.35|610.95|613.35|610.95|613.35|610.95|0
1653046100000|2022-05-20 11:28:20|613.24|610.84|613.35|610.95|613.35|610.95|613.24|610.84|0
1653046110000|2022-05-20 11:28:30|613.24|610.84|613.24|610.84|613.44|611.04|613.24|610.84|0
1653046120000|2022-05-20 11:28:40|613.35|610.95|613.64|611.24|613.64|611.24|613.35|610.95|0
1653046130000|2022-05-20 11:28:50|613.74|611.34|613.64|611.24|613.74|611.34|613.64|611.24|0
1653046140000|2022-05-20 11:29:00|613.74|611.34|613.74|611.34|613.74|611.34|613.74|611.34|0
1653046150000|2022-05-20 11:29:10|613.64|611.24|613.64|611.24|613.64|611.24|613.44|611.04|0
1653046160000|2022-05-20 11:29:20|613.55|611.15|613.44|611.04|613.55|611.15|613.44|611.04|0
1653046170000|2022-05-20 11:29:30|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1653046180000|2022-05-20 11:29:40|613.05|610.65|613.24|610.84|613.24|610.84|613.05|610.65|0
1653046190000|2022-05-20 11:29:50|613.44|611.04|613.35|610.95|613.44|611.04|613.35|610.95|0
1653046200000|2022-05-20 11:30:00|613.24|610.84|613.05|610.65|613.24|610.84|613.05|610.65|0
1653046210000|2022-05-20 11:30:10|612.85|610.45|612.65|610.25|612.85|610.45|612.65|610.25|0
1653046220000|2022-05-20 11:30:20|612.55|610.15|612.65|610.25|612.65|610.25|612.45|610.05|0
1653046240000|2022-05-20 11:30:40|612.55|610.15|612.65|610.25|612.65|610.25|612.45|610.05|0
1653046250000|2022-05-20 11:30:50|612.45|610.05|612.05|609.65|612.45|610.05|612.05|609.65|0
1653046260000|2022-05-20 11:31:00|612.25|609.85|612.05|609.65|612.25|609.85|612.05|609.65|0
1653046270000|2022-05-20 11:31:10|612.16|609.76|612.25|609.85|612.25|609.85|612.16|609.76|0
1653046280000|2022-05-20 11:31:20|612.36|609.96|612.25|609.85|612.36|609.96|612.25|609.85|0
1653046290000|2022-05-20 11:31:30|612.36|609.96|612.45|610.05|612.45|610.05|612.25|609.85|0
1653046300000|2022-05-20 11:31:40|612.36|609.96|612.05|609.65|612.36|609.96|612.05|609.65|0
1653046310000|2022-05-20 11:31:50|611.86|609.46|612.45|610.05|612.45|610.05|611.66|609.26|0
1653046320000|2022-05-20 11:32:00|612.25|609.85|612.45|610.05|612.45|610.05|612.25|609.85|0
1653046330000|2022-05-20 11:32:10|612.55|610.15|612.45|610.05|612.55|610.15|612.45|610.05|0
1653046340000|2022-05-20 11:32:20|612.25|609.85|612.45|610.05|612.55|610.15|612.25|609.85|0
1653046350000|2022-05-20 11:32:30|612.85|610.45|611.86|609.46|613.24|610.84|611.86|609.46|0
1653046360000|2022-05-20 11:32:40|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1653046380000|2022-05-20 11:33:00|611.46|609.06|611.06|608.66|611.46|609.06|611.06|608.66|0
1653046390000|2022-05-20 11:33:10|610.67|608.27|610.67|608.27|610.67|608.27|610.57|608.17|0
1653046400000|2022-05-20 11:33:20|610.47|608.07|610.57|608.17|610.57|608.17|610.47|608.07|0
1653046410000|2022-05-20 11:33:30|610.47|608.07|610.27|607.87|610.47|608.07|610.27|607.87|0
1653046420000|2022-05-20 11:33:40|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1653046430000|2022-05-20 11:33:50|610.27|607.87|610.47|608.07|610.47|608.07|610.27|607.87|0
1653046440000|2022-05-20 11:34:00|610.27|607.87|610.27|607.87|610.27|607.87|610.27|607.87|0
1653046450000|2022-05-20 11:34:10|610.38|607.98|610.47|608.07|610.47|608.07|610.27|607.87|0
1653046470000|2022-05-20 11:34:30|610.27|607.87|610.27|607.87|610.27|607.87|610.27|607.87|0
1653046480000|2022-05-20 11:34:40|610.18|607.78|610.27|607.87|610.27|607.87|610.18|607.78|0
1653046490000|2022-05-20 11:34:50|610.38|607.98|610.27|607.87|610.38|607.98|610.27|607.87|0
1653046500000|2022-05-20 11:35:00|610.47|608.07|610.27|607.87|610.47|608.07|610.27|607.87|0
1653046510000|2022-05-20 11:35:10|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653046530000|2022-05-20 11:35:30|610.38|607.98|610.27|607.87|610.38|607.98|610.27|607.87|0
1653046570000|2022-05-20 11:36:10|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653046600000|2022-05-20 11:36:40|610.27|607.87|610.27|607.87|610.27|607.87|610.27|607.87|0
1653046610000|2022-05-20 11:36:50|610.47|608.07|610.27|607.87|610.47|608.07|610.27|607.87|0
1653046630000|2022-05-20 11:37:10|610.07|607.67|610.27|607.87|610.27|607.87|610.07|607.67|0
1653046660000|2022-05-20 11:37:40|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653046700000|2022-05-20 11:38:20|610.67|608.27|610.47|608.07|610.67|608.27|610.47|608.07|0
1653046710000|2022-05-20 11:38:30|610.67|608.27|610.67|608.27|610.67|608.27|610.67|608.27|0
1653046730000|2022-05-20 11:38:50|610.86|608.46|610.86|608.46|610.86|608.46|610.86|608.46|0
1653046750000|2022-05-20 11:39:10|610.67|608.27|611.06|608.66|611.06|608.66|610.67|608.27|0
1653046770000|2022-05-20 11:39:30|610.97|608.57|610.97|608.57|610.97|608.57|610.97|608.57|0
1653046780000|2022-05-20 11:39:40|611.06|608.66|610.97|608.57|611.06|608.66|610.97|608.57|0
1653046790000|2022-05-20 11:39:50|611.06|608.66|611.17|608.77|611.17|608.77|611.06|608.66|0
1653046800000|2022-05-20 11:40:00|611.26|608.86|611.46|609.06|611.46|609.06|611.26|608.86|0
1653046810000|2022-05-20 11:40:10|612.05|609.65|611.85|609.45|612.05|609.65|611.66|609.26|0
1653046820000|2022-05-20 11:40:20|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1653046830000|2022-05-20 11:40:30|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1653046840000|2022-05-20 11:40:40|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1653046850000|2022-05-20 11:40:50|612.25|609.85|612.05|609.65|612.25|609.85|612.05|609.65|0
1653046870000|2022-05-20 11:41:10|611.96|609.56|612.05|609.65|612.05|609.65|611.96|609.56|0
1653046890000|2022-05-20 11:41:30|611.85|609.45|611.66|609.26|611.85|609.45|611.66|609.26|0
1653046900000|2022-05-20 11:41:40|611.56|609.16|611.46|609.06|611.56|609.16|611.46|609.06|0
1653046910000|2022-05-20 11:41:50|611.56|609.16|611.46|609.06|611.56|609.16|611.46|609.06|0
1653046920000|2022-05-20 11:42:00|611.26|608.86|610.86|608.46|611.26|608.86|610.86|608.46|0
1653046930000|2022-05-20 11:42:10|611.06|608.66|611.06|608.66|611.06|608.66|611.06|608.66|0
1653046940000|2022-05-20 11:42:20|610.47|608.07|610.67|608.27|610.67|608.27|610.47|608.07|0
1653046950000|2022-05-20 11:42:30|610.47|608.07|610.57|608.17|610.57|608.17|610.47|608.07|0
1653046960000|2022-05-20 11:42:40|610.86|608.46|610.86|608.46|610.86|608.46|610.86|608.46|0
1653046970000|2022-05-20 11:42:50|610.77|608.37|610.86|608.46|610.86|608.46|610.77|608.37|0
1653046980000|2022-05-20 11:43:00|610.67|608.27|610.86|608.46|610.86|608.46|610.67|608.27|0
1653046990000|2022-05-20 11:43:10|610.67|608.27|610.67|608.27|610.67|608.27|610.57|608.17|0
1653047000000|2022-05-20 11:43:20|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653047010000|2022-05-20 11:43:30|610.27|607.87|610.67|608.27|610.67|608.27|610.27|607.87|0
1653047020000|2022-05-20 11:43:40|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1653047030000|2022-05-20 11:43:50|610.86|608.46|611.06|608.66|611.06|608.66|610.86|608.46|0
1653047040000|2022-05-20 11:44:00|610.86|608.46|611.36|608.96|611.36|608.96|610.86|608.46|0
1653047050000|2022-05-20 11:44:10|611.46|609.06|611.85|609.45|611.85|609.45|611.46|609.06|0
1653047060000|2022-05-20 11:44:20|612.05|609.65|611.46|609.06|612.05|609.65|611.46|609.06|0
1653047080000|2022-05-20 11:44:40|611.26|608.86|611.36|608.96|611.36|608.96|611.26|608.86|0
1653047090000|2022-05-20 11:44:50|611.26|608.86|611.46|609.06|611.46|609.06|611.26|608.86|0
1653047100000|2022-05-20 11:45:00|611.26|608.86|611.06|608.66|611.26|608.86|610.97|608.57|0
1653047110000|2022-05-20 11:45:10|610.97|608.57|610.47|608.07|610.97|608.57|610.47|608.07|0
1653047120000|2022-05-20 11:45:20|610.37|607.97|610.27|607.87|610.37|607.97|610.27|607.87|0
1653047130000|2022-05-20 11:45:30|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653047140000|2022-05-20 11:45:40|610.27|607.87|610.86|608.46|610.86|608.46|610.27|607.87|0
1653047150000|2022-05-20 11:45:50|610.67|608.27|610.67|608.27|610.67|608.27|610.67|608.27|0
1653047160000|2022-05-20 11:46:00|610.86|608.46|611.06|608.66|611.26|608.86|610.86|608.46|0
1653047170000|2022-05-20 11:46:10|610.77|608.37|610.66|608.26|610.77|608.37|610.66|608.26|0
1653047180000|2022-05-20 11:46:20|610.86|608.46|611.16|608.76|611.26|608.86|610.86|608.46|0
1653047190000|2022-05-20 11:46:30|610.97|608.57|610.86|608.46|610.97|608.57|610.86|608.46|0
1653047200000|2022-05-20 11:46:40|610.97|608.57|610.97|608.57|611.06|608.66|610.97|608.57|0
1653047210000|2022-05-20 11:46:50|611.06|608.66|611.06|608.66|611.06|608.66|610.97|608.57|0
1653047220000|2022-05-20 11:47:00|611.16|608.76|611.16|608.76|611.16|608.76|611.16|608.76|0
1653047230000|2022-05-20 11:47:10|611.26|608.86|611.06|608.66|611.26|608.86|611.06|608.66|0
1653047250000|2022-05-20 11:47:30|610.86|608.46|610.86|608.46|610.86|608.46|610.66|608.26|0
1653047260000|2022-05-20 11:47:40|610.66|608.26|610.77|608.37|610.77|608.37|610.66|608.26|0
1653047270000|2022-05-20 11:47:50|610.66|608.26|610.86|608.46|610.86|608.46|610.66|608.26|0
1653047290000|2022-05-20 11:48:10|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1653047300000|2022-05-20 11:48:20|610.57|608.17|611.26|608.86|611.26|608.86|610.57|608.17|0
1653047310000|2022-05-20 11:48:30|611.06|608.66|611.06|608.66|611.06|608.66|611.06|608.66|0
1653047320000|2022-05-20 11:48:40|610.86|608.46|610.57|608.17|610.86|608.46|610.57|608.17|0
1653047330000|2022-05-20 11:48:50|610.66|608.26|610.27|607.87|610.66|608.26|610.27|607.87|0
1653047340000|2022-05-20 11:49:00|610.07|607.67|610.17|607.77|610.17|607.77|610.07|607.67|0
1653047360000|2022-05-20 11:49:20|610.07|607.67|609.68|607.28|610.07|607.67|609.68|607.28|0
1653047370000|2022-05-20 11:49:30|609.48|607.08|609.58|607.18|609.68|607.28|609.48|607.08|0
1653047380000|2022-05-20 11:49:40|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1653047390000|2022-05-20 11:49:50|609.58|607.18|609.48|607.08|609.58|607.18|609.48|607.08|0
1653047400000|2022-05-20 11:50:00|609.28|606.88|609.48|607.08|609.48|607.08|609.28|606.88|0
1653047410000|2022-05-20 11:50:10|609.67|607.27|609.28|606.88|609.67|607.27|609.28|606.88|0
1653047420000|2022-05-20 11:50:20|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1653047430000|2022-05-20 11:50:30|609.28|606.88|609.08|606.68|609.28|606.88|609.08|606.68|0
1653047440000|2022-05-20 11:50:40|608.88|606.48|608.29|605.89|608.88|606.48|608.29|605.89|0
1653047450000|2022-05-20 11:50:50|608.09|605.69|607.7|605.3|608.09|605.69|607.7|605.3|0
1653047460000|2022-05-20 11:51:00|607.11|604.71|606.71|604.31|607.11|604.71|606.71|604.31|0
1653047470000|2022-05-20 11:51:10|606.91|604.51|606.52|604.12|606.91|604.51|606.52|604.12|0
1653047480000|2022-05-20 11:51:20|606.71|604.31|606.52|604.12|606.91|604.51|606.52|604.12|0
1653047490000|2022-05-20 11:51:30|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1653047500000|2022-05-20 11:51:40|606.03|603.63|605.92|603.52|606.03|603.63|605.92|603.52|0
1653047510000|2022-05-20 11:51:50|605.73|603.33|605.92|603.52|605.92|603.52|605.73|603.33|0
1653047520000|2022-05-20 11:52:00|606.03|603.63|606.12|603.72|606.32|603.92|605.92|603.52|0
1653047530000|2022-05-20 11:52:10|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1653047540000|2022-05-20 11:52:20|606.12|603.72|606.03|603.63|606.12|603.72|606.03|603.63|0
1653047550000|2022-05-20 11:52:30|605.92|603.52|606.12|603.72|606.12|603.72|605.92|603.52|0
1653047560000|2022-05-20 11:52:40|605.92|603.52|605.73|603.33|605.92|603.52|605.73|603.33|0
1653047570000|2022-05-20 11:52:50|605.53|603.13|605.53|603.13|605.53|603.13|605.33|602.93|0
1653047580000|2022-05-20 11:53:00|605.73|603.33|605.73|603.33|605.73|603.33|605.73|603.33|0
1653047590000|2022-05-20 11:53:10|605.83|603.43|606.03|603.63|606.12|603.72|605.83|603.43|0
1653047600000|2022-05-20 11:53:20|606.22|603.82|606.12|603.72|606.32|603.92|605.92|603.52|0
1653047610000|2022-05-20 11:53:30|605.92|603.52|605.92|603.52|606.22|603.82|605.92|603.52|0
1653047620000|2022-05-20 11:53:40|606.03|603.63|605.83|603.43|606.03|603.63|605.83|603.43|0
1653047630000|2022-05-20 11:53:50|605.73|603.33|605.73|603.33|605.92|603.52|605.73|603.33|0
1653047640000|2022-05-20 11:54:00|605.63|603.23|605.63|603.23|605.73|603.33|605.63|603.23|0
1653047650000|2022-05-20 11:54:10|605.33|602.93|605.92|603.52|605.92|603.52|605.33|602.93|0
1653047660000|2022-05-20 11:54:20|606.12|603.72|605.92|603.52|606.22|603.82|605.92|603.52|0
1653047670000|2022-05-20 11:54:30|605.53|603.13|605.73|603.33|605.73|603.33|605.53|603.13|0
1653047680000|2022-05-20 11:54:40|605.53|603.13|605.13|602.73|605.53|603.13|605.13|602.73|0
1653047690000|2022-05-20 11:54:50|605.04|602.64|604.94|602.54|605.04|602.64|604.94|602.54|0
1653047700000|2022-05-20 11:55:00|604.54|602.14|604.15|601.75|604.54|602.14|604.15|601.75|0
1653047720000|2022-05-20 11:55:20|603.95|601.55|604.25|601.85|604.25|601.85|603.95|601.55|0
1653047730000|2022-05-20 11:55:30|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1653047740000|2022-05-20 11:55:40|604.54|602.14|605.13|602.73|605.13|602.73|604.54|602.14|0
1653047750000|2022-05-20 11:55:50|605.33|602.93|605.73|603.33|605.73|603.33|605.33|602.93|0
1653047760000|2022-05-20 11:56:00|605.92|603.52|606.32|603.92|606.32|603.92|605.92|603.52|0
1653047770000|2022-05-20 11:56:10|606.12|603.72|606.32|603.92|606.32|603.92|606.12|603.72|0
1653047780000|2022-05-20 11:56:20|606.51|604.11|606.71|604.31|606.71|604.31|606.51|604.11|0
1653047790000|2022-05-20 11:56:30|607.11|604.71|607.11|604.71|607.3|604.9|607.11|604.71|0
1653047800000|2022-05-20 11:56:40|606.91|604.51|606.91|604.51|606.91|604.51|606.91|604.51|0
1653047810000|2022-05-20 11:56:50|607.01|604.61|607.3|604.9|607.3|604.9|607.01|604.61|0
1653047820000|2022-05-20 11:57:00|607.5|605.1|607.6|605.2|607.6|605.2|607.5|605.1|0
1653047830000|2022-05-20 11:57:10|607.5|605.1|607.3|604.9|607.5|605.1|607.3|604.9|0
1653047840000|2022-05-20 11:57:20|607.11|604.71|606.91|604.51|607.11|604.71|606.91|604.51|0
1653047850000|2022-05-20 11:57:30|607.11|604.71|606.91|604.51|607.11|604.71|606.91|604.51|0
1653047860000|2022-05-20 11:57:40|607.11|604.71|607.3|604.9|607.3|604.9|607.11|604.71|0
1653047870000|2022-05-20 11:57:50|607.11|604.71|607.7|605.3|607.7|605.3|607.11|604.71|0
1653047880000|2022-05-20 11:58:00|607.89|605.49|608.29|605.89|608.29|605.89|607.89|605.49|0
1653047890000|2022-05-20 11:58:10|608.19|605.79|608.19|605.79|608.19|605.79|608.19|605.79|0
1653047900000|2022-05-20 11:58:20|608.09|605.69|608.29|605.89|608.29|605.89|608.09|605.69|0
1653047910000|2022-05-20 11:58:30|608.09|605.69|608|605.6|608.09|605.69|608|605.6|0
1653047920000|2022-05-20 11:58:40|607.89|605.49|607.89|605.49|608|605.6|607.89|605.49|0
1653047930000|2022-05-20 11:58:50|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1653047940000|2022-05-20 11:59:00|608.29|605.89|608.29|605.89|608.29|605.89|608.29|605.89|0
1653047950000|2022-05-20 11:59:10|608.19|605.79|608.29|605.89|608.29|605.89|608.09|605.69|0
1653047960000|2022-05-20 11:59:20|608.09|605.69|608.29|605.89|608.29|605.89|608.09|605.69|0
1653047970000|2022-05-20 11:59:30|608.19|605.79|608.19|605.79|608.19|605.79|608.19|605.79|0
1653047980000|2022-05-20 11:59:40|608.39|605.99|608.68|606.28|608.88|606.48|608.39|605.99|0
1653047990000|2022-05-20 11:59:50|608.49|606.09|608.49|606.09|608.49|606.09|608.49|606.09|0
1653048000000|2022-05-20 12:00:00|608.68|606.28|609.28|606.88|609.28|606.88|608.68|606.28|0
1653048010000|2022-05-20 12:00:10|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1653048020000|2022-05-20 12:00:20|609.08|606.68|608.88|606.48|609.08|606.68|608.88|606.48|0
1653048030000|2022-05-20 12:00:30|608.68|606.28|608.88|606.48|609.08|606.68|608.68|606.28|0
1653048040000|2022-05-20 12:00:40|609.08|606.68|609.08|606.68|609.08|606.68|609.08|606.68|0
1653048050000|2022-05-20 12:00:50|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1653048060000|2022-05-20 12:01:00|609.08|606.68|608.88|606.48|609.08|606.68|608.88|606.48|0
1653048070000|2022-05-20 12:01:10|608.68|606.28|608.49|606.09|608.68|606.28|608.49|606.09|0
1653048080000|2022-05-20 12:01:20|608.68|606.28|608.68|606.28|608.68|606.28|608.68|606.28|0
1653048090000|2022-05-20 12:01:30|608.88|606.48|608.68|606.28|608.88|606.48|608.68|606.28|0
1653048100000|2022-05-20 12:01:40|608.49|606.09|608.29|605.89|608.68|606.28|608.29|605.89|0
1653048110000|2022-05-20 12:01:50|608.68|606.28|608.49|606.09|608.68|606.28|608.49|606.09|0
1653048120000|2022-05-20 12:02:00|608.29|605.89|607.8|605.4|608.29|605.89|607.8|605.4|0
1653048130000|2022-05-20 12:02:10|607.7|605.3|607.4|605|607.7|605.3|607.4|605|0
1653048140000|2022-05-20 12:02:20|607.5|605.1|607.3|604.9|607.5|605.1|607.3|604.9|0
1653048150000|2022-05-20 12:02:30|607.5|605.1|607.5|605.1|607.5|605.1|607.5|605.1|0
1653048160000|2022-05-20 12:02:40|607.7|605.3|608.29|605.89|608.29|605.89|607.7|605.3|0
1653048170000|2022-05-20 12:02:50|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1653048180000|2022-05-20 12:03:00|608.29|605.89|608.09|605.69|608.29|605.89|608.09|605.69|0
1653048190000|2022-05-20 12:03:10|608.29|605.89|608.29|605.89|608.29|605.89|608.29|605.89|0
1653048200000|2022-05-20 12:03:20|608.68|606.28|609.67|607.27|609.67|607.27|608.68|606.28|0
1653048210000|2022-05-20 12:03:30|609.47|607.07|609.67|607.27|609.67|607.27|609.47|607.07|0
1653048220000|2022-05-20 12:03:40|609.47|607.07|609.87|607.47|609.87|607.47|609.47|607.07|0
1653048230000|2022-05-20 12:03:50|610.07|607.67|609.58|607.18|610.07|607.67|609.58|607.18|0
1653048240000|2022-05-20 12:04:00|609.47|607.07|609.08|606.68|609.47|607.07|609.08|606.68|0
1653048250000|2022-05-20 12:04:10|609.28|606.88|609.08|606.68|609.28|606.88|609.08|606.68|0
1653048260000|2022-05-20 12:04:20|609.28|606.88|608.88|606.48|609.28|606.88|608.88|606.48|0
1653048270000|2022-05-20 12:04:30|608.68|606.28|609.08|606.68|609.08|606.68|608.68|606.28|0
1653048280000|2022-05-20 12:04:40|609.28|606.88|609.08|606.68|609.28|606.88|608.88|606.48|0
1653048290000|2022-05-20 12:04:50|608.88|606.48|609.08|606.68|609.08|606.68|608.88|606.48|0
1653048300000|2022-05-20 12:05:00|608.88|606.48|608.59|606.19|608.88|606.48|608.49|606.09|0
1653048310000|2022-05-20 12:05:10|608.68|606.28|608.68|606.28|608.68|606.28|608.68|606.28|0
1653048330000|2022-05-20 12:05:30|608.79|606.39|608.48|606.08|608.79|606.39|608.48|606.08|0
1653048340000|2022-05-20 12:05:40|608.29|605.89|608.19|605.79|608.29|605.89|608.19|605.79|0
1653048350000|2022-05-20 12:05:50|608.09|605.69|607.89|605.49|608.09|605.69|607.89|605.49|0
1653048360000|2022-05-20 12:06:00|607.7|605.3|607.7|605.3|607.7|605.3|607.5|605.1|0
1653048370000|2022-05-20 12:06:10|607.69|605.29|607.69|605.29|607.89|605.49|607.69|605.29|0
1653048380000|2022-05-20 12:06:20|607.6|605.2|608.09|605.69|608.19|605.79|607.6|605.2|0
1653048390000|2022-05-20 12:06:30|608.29|605.89|608.48|606.08|608.48|606.08|608.29|605.89|0
1653048400000|2022-05-20 12:06:40|608.29|605.89|607.89|605.49|608.29|605.89|607.89|605.49|0
1653048410000|2022-05-20 12:06:50|607.8|605.4|607.8|605.4|607.8|605.4|607.5|605.1|0
1653048420000|2022-05-20 12:07:00|607.89|605.49|607.6|605.2|607.89|605.49|607.5|605.1|0
1653048430000|2022-05-20 12:07:10|608.09|605.69|608.09|605.69|608.09|605.69|607.89|605.49|0
1653048440000|2022-05-20 12:07:20|607.5|605.1|607.5|605.1|607.69|605.29|607.5|605.1|0
1653048450000|2022-05-20 12:07:30|607.69|605.29|607.3|604.9|607.89|605.49|607.3|604.9|0
1653048460000|2022-05-20 12:07:40|607.5|605.1|607.89|605.49|607.89|605.49|607.5|605.1|0
1653048470000|2022-05-20 12:07:50|607.8|605.4|607.89|605.49|607.89|605.49|607.8|605.4|0
1653048480000|2022-05-20 12:08:00|607.69|605.29|607.89|605.49|608.09|605.69|607.69|605.29|0
1653048490000|2022-05-20 12:08:10|607.99|605.59|608.09|605.69|608.48|606.08|607.99|605.59|0
1653048500000|2022-05-20 12:08:20|607.89|605.49|608.09|605.69|608.09|605.69|607.89|605.49|0
1653048510000|2022-05-20 12:08:30|607.89|605.49|608.29|605.89|608.29|605.89|607.89|605.49|0
1653048520000|2022-05-20 12:08:40|608.09|605.69|608.29|605.89|608.29|605.89|608.09|605.69|0
1653048530000|2022-05-20 12:08:50|608.48|606.08|608.68|606.28|608.68|606.28|608.48|606.08|0
1653048540000|2022-05-20 12:09:00|609.08|606.68|609.08|606.68|609.27|606.87|609.08|606.68|0
1653048550000|2022-05-20 12:09:10|609.27|606.87|608.88|606.48|609.27|606.87|608.88|606.48|0
1653048560000|2022-05-20 12:09:20|608.78|606.38|608.48|606.08|608.78|606.38|608.48|606.08|0
1653048570000|2022-05-20 12:09:30|608.68|606.28|608.88|606.48|608.88|606.48|608.68|606.28|0
1653048580000|2022-05-20 12:09:40|609.47|607.07|609.08|606.68|609.47|607.07|609.08|606.68|0
1653048590000|2022-05-20 12:09:50|609.27|606.87|609.27|606.87|609.27|606.87|609.27|606.87|0
1653048600000|2022-05-20 12:10:00|609.08|606.68|609.08|606.68|609.27|606.87|609.08|606.68|0
1653048610000|2022-05-20 12:10:10|609.47|607.07|609.67|607.27|609.67|607.27|609.47|607.07|0
1653048620000|2022-05-20 12:10:20|609.47|607.07|609.47|607.07|609.47|607.07|609.27|606.87|0
1653048630000|2022-05-20 12:10:30|609.27|606.87|609.18|606.78|609.27|606.87|609.08|606.68|0
1653048640000|2022-05-20 12:10:40|609.08|606.68|609.67|607.27|609.67|607.27|609.08|606.68|0
1653048650000|2022-05-20 12:10:50|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1653048660000|2022-05-20 12:11:00|609.38|606.98|609.27|606.87|609.47|607.07|609.27|606.87|0
1653048670000|2022-05-20 12:11:10|609.87|607.47|609.67|607.27|609.87|607.47|609.67|607.27|0
1653048680000|2022-05-20 12:11:20|609.27|606.87|609.18|606.78|609.27|606.87|609.08|606.68|0
1653048690000|2022-05-20 12:11:30|609.08|606.68|608.88|606.48|609.27|606.87|608.88|606.48|0
1653048700000|2022-05-20 12:11:40|609.08|606.68|609.38|606.98|609.47|607.07|609.08|606.68|0
1653048710000|2022-05-20 12:11:50|609.27|606.87|609.18|606.78|609.38|606.98|609.18|606.78|0
1653048720000|2022-05-20 12:12:00|609.08|606.68|610.46|608.06|610.66|608.26|609.08|606.68|0
1653048730000|2022-05-20 12:12:10|610.66|608.26|609.87|607.47|610.66|608.26|609.87|607.47|0
1653048740000|2022-05-20 12:12:20|609.67|607.27|610.17|607.77|610.17|607.77|609.67|607.27|0
1653048750000|2022-05-20 12:12:30|610.26|607.86|609.87|607.47|610.26|607.86|609.77|607.37|0
1653048770000|2022-05-20 12:12:50|609.77|607.37|609.87|607.47|609.87|607.47|609.67|607.27|0
1653048780000|2022-05-20 12:13:00|609.67|607.27|610.26|607.86|610.26|607.86|609.67|607.27|0
1653048790000|2022-05-20 12:13:10|610.06|607.66|610.06|607.66|610.06|607.66|610.06|607.66|0
1653048800000|2022-05-20 12:13:20|610.26|607.86|610.06|607.66|610.26|607.86|610.06|607.66|0
1653048810000|2022-05-20 12:13:30|610.46|608.06|610.46|608.06|610.56|608.16|610.46|608.06|0
1653048820000|2022-05-20 12:13:40|610.66|608.26|611.05|608.65|611.05|608.65|610.66|608.26|0
1653048830000|2022-05-20 12:13:50|610.86|608.46|611.05|608.65|611.05|608.65|610.86|608.46|0
1653048840000|2022-05-20 12:14:00|611.25|608.85|611.25|608.85|611.25|608.85|611.05|608.65|0
1653048850000|2022-05-20 12:14:10|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1653048870000|2022-05-20 12:14:30|611.25|608.85|611.65|609.25|611.84|609.44|611.25|608.85|0
1653048880000|2022-05-20 12:14:40|611.45|609.05|611.45|609.05|611.65|609.25|611.45|609.05|0
1653048900000|2022-05-20 12:15:00|611.25|608.85|610.96|608.56|611.25|608.85|610.96|608.56|0
1653048910000|2022-05-20 12:15:10|610.85|608.45|611.05|608.65|611.05|608.65|610.85|608.45|0
1653048920000|2022-05-20 12:15:20|611.25|608.85|611.05|608.65|611.25|608.85|611.05|608.65|0
1653048930000|2022-05-20 12:15:30|610.85|608.45|610.96|608.56|611.05|608.65|610.85|608.45|0
1653048940000|2022-05-20 12:15:40|610.85|608.45|610.66|608.26|610.85|608.45|610.66|608.26|0
1653048950000|2022-05-20 12:15:50|610.85|608.45|610.85|608.45|610.85|608.45|610.66|608.26|0
1653048960000|2022-05-20 12:16:00|610.66|608.26|610.66|608.26|610.85|608.45|610.66|608.26|0
1653048970000|2022-05-20 12:16:10|610.85|608.45|610.96|608.56|610.96|608.56|610.85|608.45|0
1653048980000|2022-05-20 12:16:20|611.05|608.65|611.16|608.76|611.16|608.76|611.05|608.65|0
1653048990000|2022-05-20 12:16:30|611.25|608.85|611.45|609.05|611.45|609.05|611.25|608.85|0
1653049000000|2022-05-20 12:16:40|611.65|609.25|611.45|609.05|611.75|609.35|611.45|609.05|0
1653049010000|2022-05-20 12:16:50|611.35|608.95|611.25|608.85|611.35|608.95|611.25|608.85|0
1653049020000|2022-05-20 12:17:00|611.16|608.76|611.05|608.65|611.16|608.76|610.85|608.45|0
1653049030000|2022-05-20 12:17:10|610.96|608.56|610.76|608.36|611.05|608.65|610.76|608.36|0
1653049040000|2022-05-20 12:17:20|610.85|608.45|610.66|608.26|610.85|608.45|610.46|608.06|0
1653049050000|2022-05-20 12:17:30|611.45|609.05|611.75|609.35|611.84|609.44|611.45|609.05|0
1653049060000|2022-05-20 12:17:40|611.65|609.25|611.65|609.25|611.65|609.25|611.65|609.25|0
1653049070000|2022-05-20 12:17:50|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1653049080000|2022-05-20 12:18:00|611.65|609.25|611.95|609.55|611.95|609.55|611.65|609.25|0
1653049090000|2022-05-20 12:18:10|611.65|609.25|611.45|609.05|611.84|609.44|611.45|609.05|0
1653049110000|2022-05-20 12:18:30|611.65|609.25|611.45|609.05|611.65|609.25|611.45|609.05|0
1653049120000|2022-05-20 12:18:40|611.25|608.85|611.05|608.65|611.25|608.85|611.05|608.65|0
1653049130000|2022-05-20 12:18:50|611.15|608.75|611.45|609.05|611.45|609.05|611.15|608.75|0
1653049150000|2022-05-20 12:19:10|611.25|608.85|611.25|608.85|611.25|608.85|611.25|608.85|0
1653049170000|2022-05-20 12:19:30|611.45|609.05|611.45|609.05|611.45|609.05|611.45|609.05|0
1653049190000|2022-05-20 12:19:50|611.25|608.85|611.25|608.85|611.25|608.85|611.05|608.65|0
1653049200000|2022-05-20 12:20:00|611.05|608.65|611.45|609.05|611.45|609.05|611.05|608.65|0
1653049210000|2022-05-20 12:20:10|611.65|609.25|611.35|608.95|611.65|609.25|611.25|608.85|0
1653049220000|2022-05-20 12:20:20|611.45|609.05|611.25|608.85|611.45|609.05|611.25|608.85|0
1653049240000|2022-05-20 12:20:40|610.85|608.45|610.26|607.86|610.85|608.45|610.16|607.76|0
1653049250000|2022-05-20 12:20:50|610.16|607.76|610.26|607.86|610.26|607.86|610.06|607.66|0
1653049260000|2022-05-20 12:21:00|610.46|608.06|610.06|607.66|610.46|608.06|610.06|607.66|0
1653049270000|2022-05-20 12:21:10|609.86|607.46|609.67|607.27|610.06|607.66|609.67|607.27|0
1653049290000|2022-05-20 12:21:30|609.86|607.46|609.67|607.27|609.86|607.46|609.67|607.27|0
1653049300000|2022-05-20 12:21:40|609.86|607.46|610.06|607.66|610.06|607.66|609.67|607.27|0
1653049310000|2022-05-20 12:21:50|609.97|607.57|610.06|607.66|610.06|607.66|609.97|607.57|0
1653049320000|2022-05-20 12:22:00|609.86|607.46|609.86|607.46|609.86|607.46|609.86|607.46|0
1653049330000|2022-05-20 12:22:10|610.06|607.66|610.26|607.86|610.26|607.86|610.06|607.66|0
1653049340000|2022-05-20 12:22:20|610.06|607.66|610.06|607.66|610.06|607.66|610.06|607.66|0
1653049350000|2022-05-20 12:22:30|609.86|607.46|609.67|607.27|609.86|607.46|609.67|607.27|0
1653049380000|2022-05-20 12:23:00|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1653049390000|2022-05-20 12:23:10|609.67|607.27|609.47|607.07|609.67|607.27|609.47|607.07|0
1653049400000|2022-05-20 12:23:20|609.67|607.27|610.06|607.66|610.06|607.66|609.67|607.27|0
1653049410000|2022-05-20 12:23:30|610.26|607.86|610.26|607.86|610.26|607.86|610.26|607.86|0
1653049420000|2022-05-20 12:23:40|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1653049430000|2022-05-20 12:23:50|610.65|608.25|609.86|607.46|610.65|608.25|609.86|607.46|0
1653049440000|2022-05-20 12:24:00|609.47|607.07|609.67|607.27|609.67|607.27|609.47|607.07|0
1653049450000|2022-05-20 12:24:10|609.57|607.17|609.86|607.46|609.86|607.46|609.57|607.17|0
1653049460000|2022-05-20 12:24:20|610.06|607.66|610.26|607.86|610.26|607.86|610.06|607.66|0
1653049470000|2022-05-20 12:24:30|610.06|607.66|610.06|607.66|610.16|607.76|610.06|607.66|0
1653049480000|2022-05-20 12:24:40|610.16|607.76|610.56|608.16|610.56|608.16|610.16|607.76|0
1653049490000|2022-05-20 12:24:50|610.46|608.06|611.45|609.05|611.45|609.05|610.46|608.06|0
1653049500000|2022-05-20 12:25:00|611.25|608.85|610.65|608.25|611.25|608.85|610.65|608.25|0
1653049510000|2022-05-20 12:25:10|610.96|608.56|610.85|608.45|610.96|608.56|610.85|608.45|0
1653049520000|2022-05-20 12:25:20|611.05|608.65|610.85|608.45|611.05|608.65|610.85|608.45|0
1653049530000|2022-05-20 12:25:30|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1653049540000|2022-05-20 12:25:40|610.85|608.45|611.05|608.65|611.05|608.65|610.85|608.45|0
1653049550000|2022-05-20 12:25:50|610.85|608.45|610.65|608.25|610.85|608.45|610.65|608.25|0
1653049560000|2022-05-20 12:26:00|610.85|608.45|610.65|608.25|610.85|608.45|610.65|608.25|0
1653049570000|2022-05-20 12:26:10|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1653049580000|2022-05-20 12:26:20|611.05|608.65|611.45|609.05|611.45|609.05|611.05|608.65|0
1653049590000|2022-05-20 12:26:30|611.64|609.24|611.64|609.24|611.64|609.24|611.64|609.24|0
1653049600000|2022-05-20 12:26:40|611.75|609.35|611.64|609.24|611.84|609.44|611.64|609.24|0
1653049610000|2022-05-20 12:26:50|611.45|609.05|611.64|609.24|611.64|609.24|611.45|609.05|0
1653049630000|2022-05-20 12:27:10|611.45|609.05|611.45|609.05|611.45|609.05|611.45|609.05|0
1653049640000|2022-05-20 12:27:20|611.64|609.24|611.25|608.85|611.64|609.24|611.25|608.85|0
1653049660000|2022-05-20 12:27:40|611.45|609.05|611.35|608.95|611.45|609.05|611.25|608.85|0
1653049670000|2022-05-20 12:27:50|611.25|608.85|611.25|608.85|611.45|609.05|611.25|608.85|0
1653049680000|2022-05-20 12:28:00|611.45|609.05|611.15|608.75|611.45|609.05|611.15|608.75|0
1653049690000|2022-05-20 12:28:10|610.85|608.45|610.65|608.25|610.85|608.45|610.65|608.25|0
1653049700000|2022-05-20 12:28:20|610.36|607.96|610.46|608.06|610.46|608.06|610.36|607.96|0
1653049720000|2022-05-20 12:28:40|610.26|607.86|609.86|607.46|610.26|607.86|609.47|607.07|0
1653049730000|2022-05-20 12:28:50|610.06|607.66|609.96|607.56|610.06|607.66|609.96|607.56|0
1653049740000|2022-05-20 12:29:00|609.86|607.46|609.27|606.87|609.86|607.46|609.27|606.87|0
1653049750000|2022-05-20 12:29:10|609.37|606.97|609.47|607.07|609.47|607.07|609.27|606.87|0
1653049760000|2022-05-20 12:29:20|609.66|607.26|609.86|607.46|609.86|607.46|609.66|607.26|0
1653049770000|2022-05-20 12:29:30|610.06|607.66|609.86|607.46|610.06|607.66|609.86|607.46|0
1653049780000|2022-05-20 12:29:40|609.66|607.26|610.06|607.66|610.06|607.66|609.66|607.26|0
1653049790000|2022-05-20 12:29:50|609.96|607.56|609.86|607.46|609.96|607.56|609.86|607.46|0
1653049800000|2022-05-20 12:30:00|610.06|607.66|610.46|608.06|610.46|608.06|610.06|607.66|0
1653049810000|2022-05-20 12:30:10|610.06|607.66|610.06|607.66|610.06|607.66|609.86|607.46|0
1653049820000|2022-05-20 12:30:20|609.96|607.56|609.66|607.26|610.06|607.66|609.66|607.26|0
1653049830000|2022-05-20 12:30:30|609.86|607.46|609.86|607.46|609.86|607.46|609.66|607.26|0
1653049840000|2022-05-20 12:30:40|609.66|607.26|609.66|607.26|609.77|607.37|609.66|607.26|0
1653049850000|2022-05-20 12:30:50|609.86|607.46|609.86|607.46|610.06|607.66|609.86|607.46|0
1653049860000|2022-05-20 12:31:00|609.66|607.26|609.86|607.46|609.86|607.46|609.66|607.26|0
1653049870000|2022-05-20 12:31:10|609.66|607.26|609.77|607.37|609.77|607.37|609.66|607.26|0
1653049880000|2022-05-20 12:31:20|609.66|607.26|609.27|606.87|609.66|607.26|609.27|606.87|0
1653049890000|2022-05-20 12:31:30|609.47|607.07|609.86|607.46|609.86|607.46|609.47|607.07|0
1653049900000|2022-05-20 12:31:40|610.26|607.86|610.45|608.05|610.45|608.05|610.26|607.86|0
1653049910000|2022-05-20 12:31:50|610.65|608.25|610.85|608.45|610.85|608.45|610.45|608.05|0
1653049920000|2022-05-20 12:32:00|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1653049930000|2022-05-20 12:32:10|611.25|608.85|611.05|608.65|611.25|608.85|610.85|608.45|0
1653049940000|2022-05-20 12:32:20|610.85|608.45|611.05|608.65|611.05|608.65|610.85|608.45|0
1653049950000|2022-05-20 12:32:30|611.44|609.04|611.44|609.04|611.84|609.44|611.44|609.04|0
1653049960000|2022-05-20 12:32:40|611.05|608.65|611.44|609.04|611.44|609.04|611.05|608.65|0
1653049970000|2022-05-20 12:32:50|611.25|608.85|611.64|609.24|611.64|609.24|611.25|608.85|0
1653049980000|2022-05-20 12:33:00|611.44|609.04|611.64|609.24|611.64|609.24|611.44|609.04|0
1653049990000|2022-05-20 12:33:10|611.44|609.04|611.64|609.24|611.64|609.24|611.44|609.04|0
1653050000000|2022-05-20 12:33:20|611.84|609.44|611.44|609.04|611.84|609.44|611.44|609.04|0
1653050010000|2022-05-20 12:33:30|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1653050020000|2022-05-20 12:33:40|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1653050030000|2022-05-20 12:33:50|611.15|608.75|611.44|609.04|611.44|609.04|611.15|608.75|0
1653050040000|2022-05-20 12:34:00|611.25|608.85|611.25|608.85|611.44|609.04|611.15|608.75|0
1653050050000|2022-05-20 12:34:10|611.05|608.65|610.65|608.25|611.05|608.65|610.65|608.25|0
1653050060000|2022-05-20 12:34:20|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1653050080000|2022-05-20 12:34:40|611.25|608.85|611.44|609.04|611.44|609.04|611.25|608.85|0
1653050090000|2022-05-20 12:34:50|611.25|608.85|611.44|609.04|611.44|609.04|611.25|608.85|0
1653050100000|2022-05-20 12:35:00|611.05|608.65|611.44|609.04|611.44|609.04|610.85|608.45|0
1653050110000|2022-05-20 12:35:10|611.25|608.85|611.05|608.65|611.25|608.85|611.05|608.65|0
1653050120000|2022-05-20 12:35:20|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1653050130000|2022-05-20 12:35:30|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1653050140000|2022-05-20 12:35:40|611.35|608.95|611.05|608.65|611.35|608.95|611.05|608.65|0
1653050150000|2022-05-20 12:35:50|610.85|608.45|610.45|608.05|610.85|608.45|610.45|608.05|0
1653050160000|2022-05-20 12:36:00|610.26|607.86|609.86|607.46|610.26|607.86|609.86|607.46|0
1653050170000|2022-05-20 12:36:10|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1653050180000|2022-05-20 12:36:20|609.46|607.06|608.87|606.47|609.66|607.26|608.87|606.47|0
1653050190000|2022-05-20 12:36:30|609.07|606.67|609.07|606.67|609.27|606.87|609.07|606.67|0
1653050200000|2022-05-20 12:36:40|609.27|606.87|609.46|607.06|609.46|607.06|609.27|606.87|0
1653050210000|2022-05-20 12:36:50|609.27|606.87|609.27|606.87|609.27|606.87|609.27|606.87|0
1653050220000|2022-05-20 12:37:00|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1653050230000|2022-05-20 12:37:10|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1653050240000|2022-05-20 12:37:20|609.07|606.67|609.46|607.06|609.46|607.06|609.07|606.67|0
1653050250000|2022-05-20 12:37:30|609.27|606.87|609.27|606.87|609.27|606.87|609.27|606.87|0
1653050260000|2022-05-20 12:37:40|609.07|606.67|609.07|606.67|609.07|606.67|609.07|606.67|0
1653050270000|2022-05-20 12:37:50|608.67|606.27|608.67|606.27|608.67|606.27|608.67|606.27|0
1653050280000|2022-05-20 12:38:00|609.07|606.67|609.07|606.67|609.07|606.67|609.07|606.67|0
1653050290000|2022-05-20 12:38:10|609.27|606.87|609.07|606.67|609.27|606.87|609.07|606.67|0
1653050340000|2022-05-20 12:39:00|609.46|607.06|609.76|607.36|609.76|607.36|609.46|607.06|0
1653050350000|2022-05-20 12:39:10|610.06|607.66|610.06|607.66|610.06|607.66|610.06|607.66|0
1653050360000|2022-05-20 12:39:20|610.25|607.85|610.45|608.05|610.45|608.05|610.25|607.85|0
1653050370000|2022-05-20 12:39:30|610.25|607.85|610.25|607.85|610.25|607.85|610.25|607.85|0
1653050380000|2022-05-20 12:39:40|610.06|607.66|609.86|607.46|610.06|607.66|609.86|607.46|0
1653050390000|2022-05-20 12:39:50|609.66|607.26|610.06|607.66|610.06|607.66|609.66|607.26|0
1653050400000|2022-05-20 12:40:00|610.25|607.85|610.65|608.25|610.65|608.25|610.25|607.85|0
1653050410000|2022-05-20 12:40:10|610.45|608.05|610.45|608.05|610.45|608.05|610.45|608.05|0
1653050420000|2022-05-20 12:40:20|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1653050430000|2022-05-20 12:40:30|611.44|609.04|611.05|608.65|611.44|609.04|611.05|608.65|0
1653050440000|2022-05-20 12:40:40|611.24|608.84|611.44|609.04|611.44|609.04|611.24|608.84|0
1653050450000|2022-05-20 12:40:50|611.24|608.84|611.84|609.44|611.84|609.44|611.05|608.65|0
1653050460000|2022-05-20 12:41:00|612.43|610.03|613.03|610.63|613.03|610.63|612.43|610.03|0
1653050470000|2022-05-20 12:41:10|613.22|610.82|612.63|610.23|613.22|610.82|612.63|610.23|0
1653050480000|2022-05-20 12:41:20|612.83|610.43|613.03|610.63|613.03|610.63|612.63|610.23|0
1653050490000|2022-05-20 12:41:30|613.22|610.82|614.02|611.62|614.02|611.62|613.03|610.63|0
1653050500000|2022-05-20 12:41:40|613.62|611.22|613.22|610.82|613.62|611.22|613.22|610.82|0
1653050510000|2022-05-20 12:41:50|613.13|610.73|612.83|610.43|613.22|610.82|612.83|610.43|0
1653050520000|2022-05-20 12:42:00|613.22|610.82|613.62|611.22|613.62|611.22|613.22|610.82|0
1653050530000|2022-05-20 12:42:10|613.42|611.02|613.33|610.93|613.42|611.02|613.33|610.93|0
1653050540000|2022-05-20 12:42:20|613.22|610.82|613.22|610.82|613.42|611.02|613.22|610.82|0
1653050550000|2022-05-20 12:42:30|613.42|611.02|614.02|611.62|614.02|611.62|613.42|611.02|0
1653050560000|2022-05-20 12:42:40|614.22|611.82|614.22|611.82|614.22|611.82|614.22|611.82|0
1653050570000|2022-05-20 12:42:50|614.02|611.62|613.62|611.22|614.02|611.62|613.62|611.22|0
1653050580000|2022-05-20 12:43:00|614.02|611.62|613.62|611.22|614.02|611.62|613.62|611.22|0
1653050590000|2022-05-20 12:43:10|613.82|611.42|613.62|611.22|613.82|611.42|613.62|611.22|0
1653050600000|2022-05-20 12:43:20|613.82|611.42|614.02|611.62|614.02|611.62|613.82|611.42|0
1653050610000|2022-05-20 12:43:30|613.82|611.42|614.22|611.82|614.22|611.82|613.82|611.42|0
1653050620000|2022-05-20 12:43:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1653050630000|2022-05-20 12:43:50|614.22|611.82|614.61|612.21|614.61|612.21|614.22|611.82|0
1653050640000|2022-05-20 12:44:00|614.41|612.01|614.02|611.62|614.41|612.01|614.02|611.62|0
1653050650000|2022-05-20 12:44:10|613.62|611.22|613.42|611.02|613.82|611.42|613.42|611.02|0
1653050660000|2022-05-20 12:44:20|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1653050690000|2022-05-20 12:44:50|613.82|611.42|614.02|611.62|614.02|611.62|613.82|611.42|0
1653050700000|2022-05-20 12:45:00|613.92|611.52|613.82|611.42|613.92|611.52|613.62|611.22|0
1653050710000|2022-05-20 12:45:10|614.02|611.62|613.82|611.42|614.02|611.62|613.82|611.42|0
1653050720000|2022-05-20 12:45:20|614.02|611.62|614.12|611.72|614.12|611.72|614.02|611.62|0
1653050730000|2022-05-20 12:45:30|613.82|611.42|614.02|611.62|614.02|611.62|613.82|611.42|0
1653050740000|2022-05-20 12:45:40|614.41|612.01|614.22|611.82|614.61|612.21|614.22|611.82|0
1653050750000|2022-05-20 12:45:50|614.02|611.62|614.22|611.82|614.22|611.82|614.02|611.62|0
1653050760000|2022-05-20 12:46:00|614.02|611.62|614.22|611.82|614.22|611.82|614.02|611.62|0
1653050770000|2022-05-20 12:46:10|614.02|611.62|613.82|611.42|614.02|611.62|613.82|611.42|0
1653050780000|2022-05-20 12:46:20|613.62|611.22|613.22|610.82|613.62|611.22|613.22|610.82|0
1653050790000|2022-05-20 12:46:30|613.03|610.63|613.42|611.02|613.42|611.02|613.03|610.63|0
1653050800000|2022-05-20 12:46:40|614.22|611.82|614.22|611.82|614.22|611.82|614.22|611.82|0
1653050820000|2022-05-20 12:47:00|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1653050830000|2022-05-20 12:47:10|613.82|611.42|614.21|611.81|614.21|611.81|613.82|611.42|0
1653050840000|2022-05-20 12:47:20|614.32|611.92|614.21|611.81|614.32|611.92|614.21|611.81|0
1653050850000|2022-05-20 12:47:30|614.32|611.92|615.01|612.61|615.01|612.61|614.32|611.92|0
1653050860000|2022-05-20 12:47:40|615.41|613.01|615.41|613.01|615.6|613.2|615.41|613.01|0
1653050870000|2022-05-20 12:47:50|615.6|613.2|615.71|613.31|615.8|613.4|615.6|613.2|0
1653050880000|2022-05-20 12:48:00|615.6|613.2|615.6|613.2|615.8|613.4|615.6|613.2|0
1653050890000|2022-05-20 12:48:10|615.8|613.4|615.8|613.4|615.8|613.4|615.6|613.2|0
1653050900000|2022-05-20 12:48:20|615.6|613.2|615.6|613.2|615.6|613.2|615.41|613.01|0
1653050910000|2022-05-20 12:48:30|615.71|613.31|616.2|613.8|616.2|613.8|615.71|613.31|0
1653050920000|2022-05-20 12:48:40|616|613.6|617|614.6|617|614.6|616|613.6|0
1653050930000|2022-05-20 12:48:50|616.4|614|616|613.6|616.4|614|616|613.6|0
1653050940000|2022-05-20 12:49:00|616.2|613.8|616.8|614.4|616.8|614.4|616.2|613.8|0
1653050950000|2022-05-20 12:49:10|616.7|614.3|616.5|614.1|616.7|614.3|616.5|614.1|0
1653050960000|2022-05-20 12:49:20|616.4|614|616.8|614.4|616.8|614.4|616.4|614|0
1653050970000|2022-05-20 12:49:30|617|614.6|617.19|614.79|617.19|614.79|617|614.6|0
1653050980000|2022-05-20 12:49:40|616.9|614.5|616.8|614.4|616.9|614.5|616.8|614.4|0
1653050990000|2022-05-20 12:49:50|616.6|614.2|616.4|614|616.6|614.2|616.4|614|0
1653051000000|2022-05-20 12:50:00|616.6|614.2|617.39|614.99|617.39|614.99|616.6|614.2|0
1653051010000|2022-05-20 12:50:10|617.19|614.79|617.39|614.99|617.39|614.99|617|614.6|0
1653051020000|2022-05-20 12:50:20|617.19|614.79|617|614.6|617.19|614.79|617|614.6|0
1653051030000|2022-05-20 12:50:30|617.19|614.79|617.19|614.79|617.19|614.79|617|614.6|0
1653051040000|2022-05-20 12:50:40|617.1|614.7|617|614.6|617.19|614.79|617|614.6|0
1653051050000|2022-05-20 12:50:50|617.19|614.79|616.8|614.4|617.19|614.79|616.8|614.4|0
1653051060000|2022-05-20 12:51:00|616.99|614.59|616.99|614.59|617.19|614.79|616.99|614.59|0
1653051070000|2022-05-20 12:51:10|616.8|614.4|615.8|613.4|616.8|614.4|615.8|613.4|0
1653051080000|2022-05-20 12:51:20|615.91|613.51|616|613.6|616|613.6|615.91|613.51|0
1653051090000|2022-05-20 12:51:30|616.2|613.8|615.96|613.56|616.2|613.8|615.96|613.56|0
1653051100000|2022-05-20 12:51:40|615.77|613.37|615.77|613.37|615.77|613.37|615.77|613.37|0
1653051110000|2022-05-20 12:51:50|615.96|613.56|617.47|615.07|617.67|615.27|615.96|613.56|0
1653051120000|2022-05-20 12:52:00|617.67|615.27|617.87|615.47|617.87|615.47|617.67|615.27|0
1653051130000|2022-05-20 12:52:10|617.67|615.27|617.87|615.47|617.87|615.47|617.67|615.27|0
1653051140000|2022-05-20 12:52:20|618.07|615.67|617.67|615.27|618.07|615.67|617.67|615.27|0
1653051150000|2022-05-20 12:52:30|617.28|614.88|617.08|614.68|617.28|614.88|617.08|614.68|0
1653051160000|2022-05-20 12:52:40|616.88|614.48|616.29|613.89|616.88|614.48|616.29|613.89|0
1653051170000|2022-05-20 12:52:50|616.09|613.69|616.29|613.89|616.29|613.89|616.09|613.69|0
1653051180000|2022-05-20 12:53:00|616.09|613.69|616.68|614.28|616.68|614.28|616.09|613.69|0
1653051190000|2022-05-20 12:53:10|616.48|614.08|616.59|614.19|616.68|614.28|616.48|614.08|0
1653051200000|2022-05-20 12:53:20|616.68|614.28|617.28|614.88|617.28|614.88|616.68|614.28|0
1653051210000|2022-05-20 12:53:30|617.47|615.07|617.67|615.27|617.67|615.27|617.47|615.07|0
1653051220000|2022-05-20 12:53:40|617.87|615.47|618.27|615.87|618.27|615.87|617.87|615.47|0
1653051230000|2022-05-20 12:53:50|618.86|616.46|618.66|616.26|618.86|616.46|618.66|616.26|0
1653051240000|2022-05-20 12:54:00|619.06|616.66|620.25|617.85|620.25|617.85|619.06|616.66|0
1653051250000|2022-05-20 12:54:10|620.45|618.05|620.65|618.25|620.65|618.25|620.25|617.85|0
1653051260000|2022-05-20 12:54:20|620.25|617.85|620.25|617.85|620.45|618.05|620.25|617.85|0
1653051270000|2022-05-20 12:54:30|620.45|618.05|619.85|617.45|620.45|618.05|619.85|617.45|0
1653051280000|2022-05-20 12:54:40|619.06|616.66|619.26|616.86|619.26|616.86|619.06|616.66|0
1653051290000|2022-05-20 12:54:50|619.06|616.66|619.26|616.86|619.26|616.86|619.06|616.66|0
1653051300000|2022-05-20 12:55:00|619.06|616.66|619.46|617.06|619.46|617.06|619.06|616.66|0
1653051310000|2022-05-20 12:55:10|619.26|616.86|618.86|616.46|619.26|616.86|618.86|616.46|0
1653051320000|2022-05-20 12:55:20|619.06|616.66|619.46|617.06|619.46|617.06|619.06|616.66|0
1653051330000|2022-05-20 12:55:30|619.26|616.86|619.26|616.86|619.26|616.86|619.16|616.76|0
1653051340000|2022-05-20 12:55:40|619.06|616.66|619.06|616.66|619.06|616.66|618.66|616.26|0
1653051350000|2022-05-20 12:55:50|619.26|616.86|619.45|617.05|619.45|617.05|619.26|616.86|0
1653051360000|2022-05-20 12:56:00|619.65|617.25|619.65|617.25|619.85|617.45|619.65|617.25|0
1653051370000|2022-05-20 12:56:10|619.85|617.45|619.45|617.05|619.85|617.45|619.45|617.05|0
1653051380000|2022-05-20 12:56:20|619.26|616.86|618.66|616.26|619.26|616.86|618.66|616.26|0
1653051390000|2022-05-20 12:56:30|618.86|616.46|618.46|616.06|618.86|616.46|618.46|616.06|0
1653051400000|2022-05-20 12:56:40|618.26|615.86|618.26|615.86|618.26|615.86|618.26|615.86|0
1653051410000|2022-05-20 12:56:50|617.87|615.47|617.67|615.27|617.87|615.47|617.58|615.18|0
1653051420000|2022-05-20 12:57:00|617.47|615.07|617.77|615.37|618.07|615.67|617.47|615.07|0
1653051430000|2022-05-20 12:57:10|617.67|615.27|618.66|616.26|618.66|616.26|617.67|615.27|0
1653051440000|2022-05-20 12:57:20|618.86|616.46|618.46|616.06|618.86|616.46|618.46|616.06|0
1653051450000|2022-05-20 12:57:30|618.76|616.36|618.07|615.67|618.76|616.36|618.07|615.67|0
1653051460000|2022-05-20 12:57:40|618.26|615.86|618.07|615.67|618.26|615.86|618.07|615.67|0
1653051470000|2022-05-20 12:57:50|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1653051480000|2022-05-20 12:58:00|617.67|615.27|617.27|614.87|617.67|615.27|617.27|614.87|0
1653051490000|2022-05-20 12:58:10|617.18|614.78|616.88|614.48|617.18|614.78|616.88|614.48|0
1653051500000|2022-05-20 12:58:20|617.08|614.68|617.27|614.87|617.47|615.07|617.08|614.68|0
1653051510000|2022-05-20 12:58:30|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1653051520000|2022-05-20 12:58:40|617.27|614.87|616.88|614.48|617.27|614.87|616.88|614.48|0
1653051530000|2022-05-20 12:58:50|617.08|614.68|617.47|615.07|617.47|615.07|617.08|614.68|0
1653051540000|2022-05-20 12:59:00|617.67|615.27|617.87|615.47|618.07|615.67|617.67|615.27|0
1653051550000|2022-05-20 12:59:10|618.07|615.67|617.27|614.87|618.07|615.67|617.27|614.87|0
1653051560000|2022-05-20 12:59:20|617.08|614.68|616.68|614.28|617.08|614.68|616.48|614.08|0
1653051580000|2022-05-20 12:59:40|615.89|613.49|616.09|613.69|616.09|613.69|615.89|613.49|0
1653051590000|2022-05-20 12:59:50|615.89|613.49|615.69|613.29|615.89|613.49|615.49|613.09|0
1653051600000|2022-05-20 13:00:00|615.49|613.09|615.49|613.09|615.69|613.29|615.49|613.09|0
1653051610000|2022-05-20 13:00:10|615.29|612.89|615.89|613.49|615.89|613.49|615.29|612.89|0
1653051620000|2022-05-20 13:00:20|616.09|613.69|616.09|613.69|616.09|613.69|615.89|613.49|0
1653051630000|2022-05-20 13:00:30|616.28|613.88|616.48|614.08|616.68|614.28|616.28|613.88|0
1653051640000|2022-05-20 13:00:40|616.28|613.88|616.48|614.08|616.48|614.08|616.09|613.69|0
1653051650000|2022-05-20 13:00:50|616.28|613.88|616.09|613.69|616.28|613.88|616.09|613.69|0
1653051660000|2022-05-20 13:01:00|615.89|613.49|615.49|613.09|615.89|613.49|615.49|613.09|0
1653051670000|2022-05-20 13:01:10|615.89|613.49|616.09|613.69|616.28|613.88|615.89|613.49|0
1653051680000|2022-05-20 13:01:20|615.69|613.29|615.29|612.89|615.69|613.29|615.29|612.89|0
1653051690000|2022-05-20 13:01:30|615.49|613.09|615.69|613.29|615.69|613.29|615.29|612.89|0
1653051700000|2022-05-20 13:01:40|615.89|613.49|615.69|613.29|615.89|613.49|615.69|613.29|0
1653051710000|2022-05-20 13:01:50|614.9|612.5|615.1|612.7|615.29|612.89|614.9|612.5|0
1653051720000|2022-05-20 13:02:00|614.9|612.5|615.1|612.7|615.1|612.7|614.9|612.5|0
1653051730000|2022-05-20 13:02:10|615.29|612.89|615.1|612.7|615.29|612.89|615.1|612.7|0
1653051740000|2022-05-20 13:02:20|614.9|612.5|615.1|612.7|615.1|612.7|614.7|612.3|0
1653051750000|2022-05-20 13:02:30|615.2|612.8|615.1|612.7|615.29|612.89|615.1|612.7|0
1653051760000|2022-05-20 13:02:40|615.29|612.89|615.29|612.89|615.29|612.89|615.2|612.8|0
1653051770000|2022-05-20 13:02:50|614.9|612.5|614.5|612.1|614.9|612.5|614.5|612.1|0
1653051780000|2022-05-20 13:03:00|614.7|612.3|614.9|612.5|615.1|612.7|614.7|612.3|0
1653051790000|2022-05-20 13:03:10|614.7|612.3|614.8|612.4|614.8|612.4|614.7|612.3|0
1653051800000|2022-05-20 13:03:20|614.7|612.3|614.8|612.4|614.8|612.4|614.7|612.3|0
1653051810000|2022-05-20 13:03:30|614.7|612.3|614.7|612.3|614.7|612.3|614.5|612.1|0
1653051830000|2022-05-20 13:03:50|614.9|612.5|614.7|612.3|614.9|612.5|614.7|612.3|0
1653051840000|2022-05-20 13:04:00|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1653051850000|2022-05-20 13:04:10|615|612.6|614.9|612.5|615|612.6|614.9|612.5|0
1653051860000|2022-05-20 13:04:20|614.7|612.3|614.3|611.9|614.7|612.3|614.3|611.9|0
1653051870000|2022-05-20 13:04:30|614.5|612.1|614.3|611.9|614.5|612.1|614.3|611.9|0
1653051890000|2022-05-20 13:04:50|614.5|612.1|614.9|612.5|614.9|612.5|614.5|612.1|0
1653051900000|2022-05-20 13:05:00|615.1|612.7|615.1|612.7|615.1|612.7|614.9|612.5|0
1653051910000|2022-05-20 13:05:10|615.49|613.09|616.28|613.88|616.28|613.88|615.49|613.09|0
1653051920000|2022-05-20 13:05:20|615.89|613.49|615.69|613.29|615.99|613.59|615.69|613.29|0
1653051930000|2022-05-20 13:05:30|615.89|613.49|615.89|613.49|615.89|613.49|615.69|613.29|0
1653051940000|2022-05-20 13:05:40|615.69|613.29|615.69|613.29|615.69|613.29|615.49|613.09|0
1653051950000|2022-05-20 13:05:50|615.89|613.49|615.49|613.09|616.08|613.68|615.49|613.09|0
1653051960000|2022-05-20 13:06:00|615.69|613.29|615.29|612.89|615.69|613.29|615.29|612.89|0
1653051970000|2022-05-20 13:06:10|615.09|612.69|615.29|612.89|615.29|612.89|615.09|612.69|0
1653051980000|2022-05-20 13:06:20|615.2|612.8|615.29|612.89|615.29|612.89|615.09|612.69|0
1653051990000|2022-05-20 13:06:30|615.49|613.09|615.49|613.09|615.49|613.09|615.49|613.09|0
1653052010000|2022-05-20 13:06:50|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1653052020000|2022-05-20 13:07:00|615.49|613.09|615.49|613.09|615.69|613.29|615.49|613.09|0
1653052050000|2022-05-20 13:07:30|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1653052060000|2022-05-20 13:07:40|615.49|613.09|615.09|612.69|615.49|613.09|615.09|612.69|0
1653052070000|2022-05-20 13:07:50|615.49|613.09|615.69|613.29|615.69|613.29|615.49|613.09|0
1653052080000|2022-05-20 13:08:00|615.49|613.09|615.09|612.69|615.49|613.09|615.09|612.69|0
1653052090000|2022-05-20 13:08:10|615.29|612.89|615.49|613.09|615.49|613.09|615.29|612.89|0
1653052100000|2022-05-20 13:08:20|615.89|613.49|615.49|613.09|615.89|613.49|615.49|613.09|0
1653052110000|2022-05-20 13:08:30|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1653052130000|2022-05-20 13:08:50|616.08|613.68|616.48|614.08|616.48|614.08|616.08|613.68|0
1653052140000|2022-05-20 13:09:00|616.68|614.28|616.68|614.28|616.68|614.28|616.48|614.08|0
1653052150000|2022-05-20 13:09:10|616.87|614.47|616.87|614.47|617.18|614.78|616.87|614.47|0
1653052160000|2022-05-20 13:09:20|616.68|614.28|616.87|614.47|616.87|614.47|616.48|614.08|0
1653052170000|2022-05-20 13:09:30|616.68|614.28|617.07|614.67|617.07|614.67|616.68|614.28|0
1653052180000|2022-05-20 13:09:40|617.27|614.87|617.27|614.87|617.27|614.87|617.07|614.67|0
1653052190000|2022-05-20 13:09:50|617.07|614.67|616.98|614.58|617.07|614.67|616.87|614.47|0
1653052200000|2022-05-20 13:10:00|617.07|614.67|617.47|615.07|617.47|615.07|617.07|614.67|0
1653052210000|2022-05-20 13:10:10|617.37|614.97|617.27|614.87|617.47|615.07|617.27|614.87|0
1653052220000|2022-05-20 13:10:20|617.07|614.67|616.87|614.47|617.07|614.67|616.87|614.47|0
1653052230000|2022-05-20 13:10:30|616.48|614.08|616.08|613.68|616.48|614.08|616.08|613.68|0
1653052240000|2022-05-20 13:10:40|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1653052250000|2022-05-20 13:10:50|615.49|613.09|615.88|613.48|615.88|613.48|615.49|613.09|0
1653052260000|2022-05-20 13:11:00|615.69|613.29|615.49|613.09|615.69|613.29|615.29|612.89|0
1653052270000|2022-05-20 13:11:10|615.59|613.19|615.49|613.09|615.59|613.19|615.49|613.09|0
1653052280000|2022-05-20 13:11:20|615.88|613.48|616.68|614.28|616.68|614.28|615.88|613.48|0
1653052290000|2022-05-20 13:11:30|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1653052300000|2022-05-20 13:11:40|616.87|614.47|616.48|614.08|616.87|614.47|616.48|614.08|0
1653052310000|2022-05-20 13:11:50|616.08|613.68|616.28|613.88|616.28|613.88|616.08|613.68|0
1653052330000|2022-05-20 13:12:10|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1653052340000|2022-05-20 13:12:20|615.88|613.48|616.08|613.68|616.08|613.68|615.88|613.48|0
1653052350000|2022-05-20 13:12:30|616.28|613.88|616.48|614.08|616.48|614.08|616.18|613.78|0
1653052360000|2022-05-20 13:12:40|616.87|614.47|617.07|614.67|617.07|614.67|616.87|614.47|0
1653052370000|2022-05-20 13:12:50|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1653052380000|2022-05-20 13:13:00|617.07|614.67|617.17|614.77|617.27|614.87|617.07|614.67|0
1653052390000|2022-05-20 13:13:10|617.27|614.87|616.87|614.47|617.27|614.87|616.87|614.47|0
1653052400000|2022-05-20 13:13:20|617.07|614.67|617.27|614.87|617.27|614.87|617.07|614.67|0
1653052410000|2022-05-20 13:13:30|617.07|614.67|616.78|614.38|617.07|614.67|616.78|614.38|0
1653052420000|2022-05-20 13:13:40|616.68|614.28|616.48|614.08|616.68|614.28|616.48|614.08|0
1653052430000|2022-05-20 13:13:50|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1653052440000|2022-05-20 13:14:00|616.08|613.68|615.49|613.09|616.08|613.68|615.49|613.09|0
1653052450000|2022-05-20 13:14:10|615.59|613.19|614.7|612.3|615.59|613.19|614.7|612.3|0
1653052460000|2022-05-20 13:14:20|614.89|612.49|614.8|612.4|614.89|612.49|614.7|612.3|0
1653052470000|2022-05-20 13:14:30|614.5|612.1|614.5|612.1|614.7|612.3|614.3|611.9|0
1653052480000|2022-05-20 13:14:40|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1653052490000|2022-05-20 13:14:50|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1653052500000|2022-05-20 13:15:00|615.09|612.69|614.89|612.49|615.09|612.69|614.89|612.49|0
1653052510000|2022-05-20 13:15:10|615.09|612.69|614.7|612.3|615.09|612.69|614.7|612.3|0
1653052520000|2022-05-20 13:15:20|614.89|612.49|614.5|612.1|614.89|612.49|614.5|612.1|0
1653052530000|2022-05-20 13:15:30|614.6|612.2|614.5|612.1|614.6|612.2|614.5|612.1|0
1653052540000|2022-05-20 13:15:40|614.3|611.9|614.3|611.9|614.3|611.9|614.1|611.7|0
1653052550000|2022-05-20 13:15:50|614.5|612.1|614.89|612.49|614.89|612.49|614.5|612.1|0
1653052560000|2022-05-20 13:16:00|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1653052570000|2022-05-20 13:16:10|614.6|612.2|614.89|612.49|614.89|612.49|614.6|612.2|0
1653052580000|2022-05-20 13:16:20|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1653052590000|2022-05-20 13:16:30|615.29|612.89|615.29|612.89|615.29|612.89|615.09|612.69|0
1653052600000|2022-05-20 13:16:40|615.09|612.69|614.89|612.49|615.09|612.69|614.89|612.49|0
1653052610000|2022-05-20 13:16:50|614.7|612.3|615.19|612.79|615.19|612.79|614.7|612.3|0
1653052620000|2022-05-20 13:17:00|615.09|612.69|615|612.6|615.09|612.69|615|612.6|0
1653052630000|2022-05-20 13:17:10|614.89|612.49|616.48|614.08|616.48|614.08|614.89|612.49|0
1653052640000|2022-05-20 13:17:20|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1653052650000|2022-05-20 13:17:30|616.87|614.47|616.67|614.27|616.87|614.47|616.67|614.27|0
1653052660000|2022-05-20 13:17:40|616.87|614.47|616.67|614.27|616.87|614.47|616.67|614.27|0
1653052670000|2022-05-20 13:17:50|616.87|614.47|616.48|614.08|616.87|614.47|616.48|614.08|0
1653052680000|2022-05-20 13:18:00|616.28|613.88|616.48|614.08|616.87|614.47|616.28|613.88|0
1653052690000|2022-05-20 13:18:10|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1653052700000|2022-05-20 13:18:20|616.48|614.08|616.28|613.88|616.67|614.27|616.28|613.88|0
1653052710000|2022-05-20 13:18:30|616.48|614.08|616.87|614.47|616.87|614.47|616.48|614.08|0
1653052720000|2022-05-20 13:18:40|616.48|614.08|616.28|613.88|616.48|614.08|616.28|613.88|0
1653052730000|2022-05-20 13:18:50|616.18|613.78|615.68|613.28|616.18|613.78|615.68|613.28|0
1653052740000|2022-05-20 13:19:00|615.88|613.48|615.79|613.39|615.88|613.48|615.68|613.28|0
1653052750000|2022-05-20 13:19:10|616.08|613.68|616.28|613.88|616.28|613.88|615.99|613.59|0
1653052760000|2022-05-20 13:19:20|616.08|613.68|616.08|613.68|616.08|613.68|615.88|613.48|0
1653052770000|2022-05-20 13:19:30|615.88|613.48|615.99|613.59|615.99|613.59|615.88|613.48|0
1653052780000|2022-05-20 13:19:40|616.08|613.68|615.88|613.48|616.08|613.68|615.68|613.28|0
1653052790000|2022-05-20 13:19:50|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1653052800000|2022-05-20 13:20:00|615.88|613.48|616.28|613.88|616.48|614.08|615.88|613.48|0
1653052810000|2022-05-20 13:20:10|616.38|613.98|616.28|613.88|616.38|613.98|616.08|613.68|0
1653052820000|2022-05-20 13:20:20|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1653052830000|2022-05-20 13:20:30|615.88|613.48|615.49|613.09|616.08|613.68|615.49|613.09|0
1653052840000|2022-05-20 13:20:40|615.29|612.89|615.09|612.69|615.29|612.89|615.09|612.69|0
1653052850000|2022-05-20 13:20:50|615.29|612.89|615.79|613.39|615.79|613.39|615.29|612.89|0
1653052860000|2022-05-20 13:21:00|615.68|613.28|615.39|612.99|615.68|613.28|615.39|612.99|0
1653052870000|2022-05-20 13:21:10|615.49|613.09|615.49|613.09|615.49|613.09|615.39|612.99|0
1653052880000|2022-05-20 13:21:20|615.29|612.89|615.29|612.89|615.29|612.89|615.09|612.69|0
1653052890000|2022-05-20 13:21:30|615.49|613.09|615.09|612.69|615.49|613.09|615.09|612.69|0
1653052900000|2022-05-20 13:21:40|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1653052920000|2022-05-20 13:22:00|615.09|612.69|615.49|613.09|615.49|613.09|615.09|612.69|0
1653052930000|2022-05-20 13:22:10|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1653052940000|2022-05-20 13:22:20|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1653052950000|2022-05-20 13:22:30|614.89|612.49|614.69|612.29|615|612.6|614.69|612.29|0
1653052960000|2022-05-20 13:22:40|614.5|612.1|614.5|612.1|614.69|612.29|614.5|612.1|0
1653052970000|2022-05-20 13:22:50|614.4|612|614.4|612|614.4|612|614.4|612|0
1653052980000|2022-05-20 13:23:00|614.2|611.8|613.71|611.31|614.2|611.8|613.71|611.31|0
1653052990000|2022-05-20 13:23:10|613.51|611.11|614.1|611.7|614.1|611.7|613.51|611.11|0
1653053000000|2022-05-20 13:23:20|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1653053010000|2022-05-20 13:23:30|614.1|611.7|614.3|611.9|614.3|611.9|613.9|611.5|0
1653053020000|2022-05-20 13:23:40|614.1|611.7|613.9|611.5|614.3|611.9|613.9|611.5|0
1653053030000|2022-05-20 13:23:50|613.51|611.11|613.61|611.21|613.71|611.31|613.51|611.11|0
1653053040000|2022-05-20 13:24:00|613.51|611.11|613.51|611.11|613.51|611.11|613.31|610.91|0
1653053050000|2022-05-20 13:24:10|613.31|610.91|613.11|610.71|613.31|610.91|613.11|610.71|0
1653053060000|2022-05-20 13:24:20|613.02|610.62|613.51|611.11|613.51|611.11|613.02|610.62|0
1653053070000|2022-05-20 13:24:30|613.71|611.31|614.3|611.9|614.3|611.9|613.51|611.11|0
1653053080000|2022-05-20 13:24:40|614.4|612|615.09|612.69|615.09|612.69|614.4|612|0
1653053090000|2022-05-20 13:24:50|615.49|613.09|614.69|612.29|615.49|613.09|614.69|612.29|0
1653053100000|2022-05-20 13:25:00|613.51|611.11|612.92|610.52|613.51|611.11|612.92|610.52|0
1653053110000|2022-05-20 13:25:10|613.11|610.71|613.11|610.71|613.11|610.71|612.72|610.32|0
1653053120000|2022-05-20 13:25:20|612.92|610.52|613.11|610.71|613.11|610.71|612.92|610.52|0
1653053130000|2022-05-20 13:25:30|612.92|610.52|612.62|610.22|612.92|610.52|612.62|610.22|0
1653053140000|2022-05-20 13:25:40|612.52|610.12|612.32|609.92|612.52|610.12|612.32|609.92|0
1653053150000|2022-05-20 13:25:50|612.52|610.12|612.32|609.92|612.52|610.12|612.32|609.92|0
1653053160000|2022-05-20 13:26:00|612.52|610.12|611.73|609.33|612.52|610.12|611.73|609.33|0
1653053170000|2022-05-20 13:26:10|611.54|609.14|610.94|608.54|611.54|609.14|610.75|608.35|0
1653053180000|2022-05-20 13:26:20|610.75|608.35|611.54|609.14|611.54|609.14|610.55|608.15|0
1653053190000|2022-05-20 13:26:30|612.13|609.73|611.73|609.33|612.13|609.73|611.73|609.33|0
1653053200000|2022-05-20 13:26:40|611.64|609.24|611.73|609.33|611.73|609.33|611.64|609.24|0
1653053210000|2022-05-20 13:26:50|612.13|609.73|612.72|610.32|612.72|610.32|611.93|609.53|0
1653053220000|2022-05-20 13:27:00|612.52|610.12|612.52|610.12|612.52|610.12|612.32|609.92|0
1653053230000|2022-05-20 13:27:10|612.32|609.92|612.32|609.92|612.32|609.92|612.32|609.92|0
1653053240000|2022-05-20 13:27:20|611.64|609.24|610.75|608.35|611.64|609.24|610.75|608.35|0
1653053250000|2022-05-20 13:27:30|610.16|607.76|610.16|607.76|610.16|607.76|610.06|607.66|0
1653053260000|2022-05-20 13:27:40|610.35|607.95|610.94|608.54|610.94|608.54|610.35|607.95|0
1653053270000|2022-05-20 13:27:50|611.24|608.84|611.83|609.43|611.83|609.43|611.24|608.84|0
1653053280000|2022-05-20 13:28:00|613.11|610.71|612.52|610.12|613.11|610.71|612.52|610.12|0
1653053290000|2022-05-20 13:28:10|613.02|610.62|614.01|611.61|614.01|611.61|613.02|610.62|0
1653053300000|2022-05-20 13:28:20|614.1|611.7|614.4|612|614.5|612.1|614.1|611.7|0
1653053310000|2022-05-20 13:28:30|614.5|612.1|614.2|611.8|614.5|612.1|614.1|611.7|0
1653053320000|2022-05-20 13:28:40|614.69|612.29|614.99|612.59|614.99|612.59|614.69|612.29|0
1653053330000|2022-05-20 13:28:50|615.09|612.69|614.89|612.49|615.09|612.69|614.89|612.49|0
1653053340000|2022-05-20 13:29:00|615.78|613.38|615.09|612.69|615.78|613.38|615.09|612.69|0
1653053350000|2022-05-20 13:29:10|614.89|612.49|615.29|612.89|615.29|612.89|614.89|612.49|0
1653053360000|2022-05-20 13:29:20|615.19|612.79|614.3|611.9|615.19|612.79|614.3|611.9|0
1653053370000|2022-05-20 13:29:30|614.1|611.7|614.4|612|614.4|612|613.7|611.3|0
1653053380000|2022-05-20 13:29:40|615.48|613.08|615.88|613.48|615.88|613.48|615.48|613.08|0
1653053390000|2022-05-20 13:29:50|616.08|613.68|615.88|613.48|616.08|613.68|615.48|613.08|0
1653053400000|2022-05-20 13:30:00|616.47|614.07|618.26|615.86|618.45|616.05|616.47|614.07|0
1653053410000|2022-05-20 13:30:10|616.97|614.57|616.38|613.98|617.07|614.67|615.09|612.69|0
1653053420000|2022-05-20 13:30:20|617.46|615.06|620.64|618.24|620.64|618.24|617.46|615.06|0
1653053430000|2022-05-20 13:30:30|619.45|617.05|619.25|616.85|619.64|617.24|618.85|616.45|0
1653053440000|2022-05-20 13:30:40|619.84|617.44|619.64|617.24|620.34|617.94|619.64|617.24|0
1653053450000|2022-05-20 13:30:50|619.05|616.65|618.26|615.86|619.05|616.65|618.26|615.86|0
1653053460000|2022-05-20 13:31:00|617.26|614.86|614.89|612.49|617.26|614.86|614.89|612.49|0
1653053470000|2022-05-20 13:31:10|613.31|610.91|613.51|611.11|613.51|611.11|613.31|610.91|0
1653053480000|2022-05-20 13:31:20|613.31|610.91|613.11|610.71|613.31|610.91|613.11|610.71|0
1653053490000|2022-05-20 13:31:30|613.41|611.01|614.99|612.59|614.99|612.59|613.41|611.01|0
1653053500000|2022-05-20 13:31:40|616.08|613.68|617.46|615.06|617.66|615.26|615.88|613.48|0
1653053510000|2022-05-20 13:31:50|617.66|615.26|618.85|616.45|619.15|616.75|617.66|615.26|0
1653053520000|2022-05-20 13:32:00|618.06|615.66|617.26|614.86|618.85|616.45|617.26|614.86|0
1653053530000|2022-05-20 13:32:10|616.67|614.27|616.08|613.68|617.26|614.86|615.48|613.08|0
1653053540000|2022-05-20 13:32:20|616.27|613.87|614.1|611.7|616.27|613.87|614.1|611.7|0
1653053550000|2022-05-20 13:32:30|613.9|611.5|615.48|613.08|615.48|613.08|613.9|611.5|0
1653053560000|2022-05-20 13:32:40|615.68|613.28|615.78|613.38|615.88|613.48|615.68|613.28|0
1653053570000|2022-05-20 13:32:50|616.47|614.07|616.27|613.87|616.67|614.27|616.27|613.87|0
1653053580000|2022-05-20 13:33:00|616.47|614.07|617.07|614.67|617.46|615.06|616.47|614.07|0
1653053590000|2022-05-20 13:33:10|617.86|615.46|614.2|611.8|617.86|615.46|614.2|611.8|0
1653053600000|2022-05-20 13:33:20|614.3|611.9|614.3|611.9|614.3|611.9|614.1|611.7|0
1653053610000|2022-05-20 13:33:30|616.08|613.68|616.57|614.17|616.97|614.57|615.88|613.48|0
1653053620000|2022-05-20 13:33:40|617.07|614.67|614.99|612.59|617.07|614.67|614.99|612.59|0
1653053630000|2022-05-20 13:33:50|615.48|613.08|617.07|614.67|617.07|614.67|615.48|613.08|0
1653053640000|2022-05-20 13:34:00|616.67|614.27|619.05|616.65|619.05|616.65|616.67|614.27|0
1653053650000|2022-05-20 13:34:10|620.24|617.84|620.83|618.43|620.83|618.43|620.24|617.84|0
1653053660000|2022-05-20 13:34:20|620.54|618.14|619.44|617.04|620.54|618.14|619.44|617.04|0
1653053670000|2022-05-20 13:34:30|618.85|616.45|620.04|617.64|620.04|617.64|618.85|616.45|0
1653053680000|2022-05-20 13:34:40|619.44|617.04|619.44|617.04|619.55|617.15|618.85|616.45|0
1653053690000|2022-05-20 13:34:50|618.65|616.25|619.44|617.04|619.44|617.04|618.65|616.25|0
1653053700000|2022-05-20 13:35:00|619.84|617.44|622.22|619.82|622.22|619.82|619.84|617.44|0
1653053710000|2022-05-20 13:35:10|621.83|619.43|622.42|620.02|622.42|620.02|621.83|619.43|0
1653053720000|2022-05-20 13:35:20|622.82|620.42|622.82|620.42|622.82|620.42|621.43|619.03|0
1653053730000|2022-05-20 13:35:30|621.83|619.43|620.83|618.43|621.83|619.43|620.83|618.43|0
1653053740000|2022-05-20 13:35:40|621.03|618.63|622.22|619.82|622.22|619.82|621.03|618.63|0
1653053750000|2022-05-20 13:35:50|622.03|619.63|623.22|620.82|623.22|620.82|621.63|619.23|0
1653053760000|2022-05-20 13:36:00|623.82|621.42|623.22|620.82|623.82|621.42|623.22|620.82|0
1653053770000|2022-05-20 13:36:10|623.42|621.02|621.83|619.43|623.42|621.02|621.83|619.43|0
1653053780000|2022-05-20 13:36:20|621.43|619.03|623.02|620.62|623.02|620.62|621.23|618.83|0
1653053790000|2022-05-20 13:36:30|622.73|620.33|623.02|620.62|623.62|621.22|622.73|620.33|0
1653053800000|2022-05-20 13:36:40|624.61|622.21|626.01|623.61|626.21|623.81|624.61|622.21|0
1653053810000|2022-05-20 13:36:50|626.81|624.41|628.6|626.2|628.6|626.2|626.81|624.41|0
1653053820000|2022-05-20 13:37:00|627.01|624.61|626.21|623.81|627.2|624.8|626.21|623.81|0
1653053830000|2022-05-20 13:37:10|626.61|624.21|625.51|623.11|626.61|624.21|625.51|623.11|0
1653053840000|2022-05-20 13:37:20|624.61|622.21|625.51|623.11|625.51|623.11|624.61|622.21|0
1653053850000|2022-05-20 13:37:30|625.71|623.31|625.41|623.01|626.21|623.81|625.41|623.01|0
1653053860000|2022-05-20 13:37:40|625.11|622.71|625.01|622.61|625.61|623.21|624.81|622.41|0
1653053870000|2022-05-20 13:37:50|624.21|621.81|623.62|621.22|624.21|621.81|623.32|620.92|0
1653053880000|2022-05-20 13:38:00|624.41|622.01|621.63|619.23|624.41|622.01|621.63|619.23|0
1653053890000|2022-05-20 13:38:10|620.63|618.23|620.83|618.43|621.13|618.73|620.63|618.23|0
1653053900000|2022-05-20 13:38:20|620.04|617.64|621.03|618.63|621.03|618.63|620.04|617.64|0
1653053910000|2022-05-20 13:38:30|621.63|619.23|621.83|619.43|621.83|619.43|621.63|619.23|0
1653053920000|2022-05-20 13:38:40|622.03|619.63|621.03|618.63|622.03|619.63|621.03|618.63|0
1653053930000|2022-05-20 13:38:50|621.83|619.43|620.63|618.23|621.83|619.43|620.63|618.23|0
1653053940000|2022-05-20 13:39:00|620.44|618.04|620.04|617.64|620.44|618.04|619.44|617.04|0
1653053950000|2022-05-20 13:39:10|620.24|617.84|621.63|619.23|621.63|619.23|620.24|617.84|0
1653053960000|2022-05-20 13:39:20|621.23|618.83|621.03|618.63|621.63|619.23|621.03|618.63|0
1653053970000|2022-05-20 13:39:30|621.23|618.83|620.63|618.23|621.53|619.13|620.63|618.23|0
1653053980000|2022-05-20 13:39:40|618.45|616.05|617.06|614.66|619.84|617.44|617.06|614.66|0
1653053990000|2022-05-20 13:39:50|616.87|614.47|618.65|616.25|618.65|616.25|616.87|614.47|0
1653054000000|2022-05-20 13:40:00|619.44|617.04|621.63|619.23|621.63|619.23|619.44|617.04|0
1653054010000|2022-05-20 13:40:10|621.03|618.63|619.84|617.44|621.03|618.63|619.84|617.44|0
1653054020000|2022-05-20 13:40:20|619.94|617.54|618.65|616.25|619.94|617.54|618.45|616.05|0
1653054030000|2022-05-20 13:40:30|619.24|616.84|620.04|617.64|620.04|617.64|619.24|616.84|0
1653054040000|2022-05-20 13:40:40|620.63|618.23|621.43|619.03|621.43|619.03|619.84|617.44|0
1653054050000|2022-05-20 13:40:50|621.03|618.63|620.34|617.94|621.03|618.63|619.44|617.04|0
1653054060000|2022-05-20 13:41:00|620.04|617.64|619.84|617.44|620.04|617.64|619.44|617.04|0
1653054070000|2022-05-20 13:41:10|620.74|618.34|621.03|618.63|621.53|619.13|620.74|618.34|0
1653054080000|2022-05-20 13:41:20|620.24|617.84|620.43|618.03|620.43|618.03|620.04|617.64|0
1653054090000|2022-05-20 13:41:30|619.35|616.95|618.45|616.05|619.35|616.95|618.25|615.85|0
1653054100000|2022-05-20 13:41:40|617.06|614.66|618.65|616.25|618.65|616.25|617.06|614.66|0
1653054110000|2022-05-20 13:41:50|619.24|616.84|619.64|617.24|619.64|617.24|619.05|616.65|0
1653054120000|2022-05-20 13:42:00|619.24|616.84|617.26|614.86|619.24|616.84|617.26|614.86|0
1653054130000|2022-05-20 13:42:10|617.86|615.46|616.47|614.07|617.86|615.46|616.47|614.07|0
1653054140000|2022-05-20 13:42:20|615.28|612.88|615.39|612.99|615.48|613.08|615.08|612.68|0
1653054150000|2022-05-20 13:42:30|615.28|612.88|614.49|612.09|615.28|612.88|614.49|612.09|0
1653054160000|2022-05-20 13:42:40|615.08|612.68|614.89|612.49|615.68|613.28|614.89|612.49|0
1653054170000|2022-05-20 13:42:50|614.69|612.29|613.9|611.5|614.89|612.49|613.9|611.5|0
1653054180000|2022-05-20 13:43:00|614.1|611.7|612.12|609.72|614.1|611.7|612.12|609.72|0
1653054190000|2022-05-20 13:43:10|611.92|609.52|612.52|610.12|612.52|610.12|611.73|609.33|0
1653054200000|2022-05-20 13:43:20|612.71|610.31|613.31|610.91|613.9|611.5|612.71|610.31|0
1653054210000|2022-05-20 13:43:30|613.5|611.1|614.1|611.7|614.29|611.89|613.5|611.1|0
1653054220000|2022-05-20 13:43:40|613.7|611.3|613.9|611.5|613.9|611.5|612.91|610.51|0
1653054230000|2022-05-20 13:43:50|614.29|611.89|615.28|612.88|615.28|612.88|614.29|611.89|0
1653054240000|2022-05-20 13:44:00|614.49|612.09|614.79|612.39|615.08|612.68|614.49|612.09|0
1653054250000|2022-05-20 13:44:10|614.29|611.89|614.29|611.89|615.28|612.88|614.29|611.89|0
1653054260000|2022-05-20 13:44:20|614.69|612.29|615.08|612.68|615.48|613.08|614.69|612.29|0
1653054270000|2022-05-20 13:44:30|614.69|612.29|616.07|613.67|616.07|613.67|614.69|612.29|0
1653054280000|2022-05-20 13:44:40|615.68|613.28|615.08|612.68|615.68|613.28|615.08|612.68|0
1653054290000|2022-05-20 13:44:50|614.49|612.09|614|611.6|614.49|612.09|614|611.6|0
1653054300000|2022-05-20 13:45:00|613.61|611.21|612.12|609.72|613.61|611.21|612.12|609.72|0
1653054310000|2022-05-20 13:45:10|611.92|609.52|612.91|610.51|612.91|610.51|611.92|609.52|0
1653054320000|2022-05-20 13:45:20|612.52|610.12|613.9|611.5|614.1|611.7|612.52|610.12|0
1653054330000|2022-05-20 13:45:30|614.29|611.89|614.69|612.29|615.78|613.38|614.29|611.89|0
1653054340000|2022-05-20 13:45:40|615.87|613.47|617.46|615.06|617.46|615.06|615.87|613.47|0
1653054350000|2022-05-20 13:45:50|618.25|615.85|617.26|614.86|618.45|616.05|617.26|614.86|0
1653054360000|2022-05-20 13:46:00|616.86|614.46|619.24|616.84|619.24|616.84|616.67|614.27|0
1653054370000|2022-05-20 13:46:10|619.04|616.64|619.04|616.64|619.04|616.64|618.25|615.85|0
1653054380000|2022-05-20 13:46:20|618.45|616.05|620.04|617.64|620.04|617.64|618.45|616.05|0
1653054390000|2022-05-20 13:46:30|620.23|617.83|622.62|620.22|622.62|620.22|620.23|617.83|0
1653054400000|2022-05-20 13:46:40|621.53|619.13|620.83|618.43|622.02|619.62|620.83|618.43|0
1653054410000|2022-05-20 13:46:50|621.93|619.53|622.42|620.02|622.42|620.02|621.82|619.42|0
1653054420000|2022-05-20 13:47:00|621.82|619.42|621.03|618.63|621.82|619.42|620.63|618.23|0
1653054430000|2022-05-20 13:47:10|622.22|619.82|621.43|619.03|622.22|619.82|621.43|619.03|0
1653054440000|2022-05-20 13:47:20|621.23|618.83|621.63|619.23|621.63|619.23|621.03|618.63|0
1653054450000|2022-05-20 13:47:30|622.02|619.62|622.82|620.42|622.82|620.42|622.02|619.62|0
1653054460000|2022-05-20 13:47:40|623.42|621.02|622.72|620.32|623.42|621.02|622.62|620.22|0
1653054470000|2022-05-20 13:47:50|623.22|620.82|624.01|621.61|624.41|622.01|623.22|620.82|0
1653054480000|2022-05-20 13:48:00|624.41|622.01|623.41|621.01|624.41|622.01|623.02|620.62|0
1653054490000|2022-05-20 13:48:10|623.61|621.21|623.81|621.41|624.21|621.81|623.61|621.21|0
1653054500000|2022-05-20 13:48:20|623.41|621.01|622.42|620.02|623.41|621.01|622.02|619.62|0
1653054510000|2022-05-20 13:48:30|622.22|619.82|621.13|618.73|622.22|619.82|621.03|618.63|0
1653054520000|2022-05-20 13:48:40|620.63|618.23|622.02|619.62|622.02|619.62|620.63|618.23|0
1653054530000|2022-05-20 13:48:50|621.53|619.13|621.62|619.22|621.82|619.42|621.53|619.13|0
1653054540000|2022-05-20 13:49:00|621.82|619.42|622.02|619.62|622.42|620.02|621.82|619.42|0
1653054550000|2022-05-20 13:49:10|621.43|619.03|620.43|618.03|621.43|619.03|620.23|617.83|0
1653054560000|2022-05-20 13:49:20|621.62|619.22|622.42|620.02|622.42|620.02|621.62|619.22|0
1653054570000|2022-05-20 13:49:30|623.41|621.01|621.82|619.42|623.41|621.01|621.82|619.42|0
1653054580000|2022-05-20 13:49:40|621.23|618.83|620.14|617.74|621.23|618.83|620.14|617.74|0
1653054590000|2022-05-20 13:49:50|620.83|618.43|621.82|619.42|621.82|619.42|620.83|618.43|0
1653054600000|2022-05-20 13:50:00|622.02|619.62|622.22|619.82|622.32|619.92|621.73|619.33|0
1653054610000|2022-05-20 13:50:10|621.62|619.22|620.43|618.03|621.62|619.22|620.43|618.03|0
1653054620000|2022-05-20 13:50:20|621.03|618.63|620.43|618.03|621.33|618.93|620.43|618.03|0
1653054630000|2022-05-20 13:50:30|620.23|617.83|620.04|617.64|620.23|617.83|619.84|617.44|0
1653054640000|2022-05-20 13:50:40|621.43|619.03|623.02|620.62|623.02|620.62|621.23|618.83|0
1653054650000|2022-05-20 13:50:50|623.41|621.01|621.82|619.42|623.41|621.01|621.82|619.42|0
1653054660000|2022-05-20 13:51:00|622.02|619.62|620.43|618.03|622.02|619.62|620.43|618.03|0
1653054670000|2022-05-20 13:51:10|618.65|616.25|619.84|617.44|619.84|617.44|618.65|616.25|0
1653054680000|2022-05-20 13:51:20|620.23|617.83|621.43|619.03|621.43|619.03|620.23|617.83|0
1653054690000|2022-05-20 13:51:30|619.84|617.44|620.43|618.03|620.83|618.43|619.64|617.24|0
1653054700000|2022-05-20 13:51:40|620.83|618.43|622.62|620.22|622.62|620.22|620.83|618.43|0
1653054710000|2022-05-20 13:51:50|623.41|621.01|622.82|620.42|623.61|621.21|622.82|620.42|0
1653054720000|2022-05-20 13:52:00|622.02|619.62|622.42|620.02|622.42|620.02|622.02|619.62|0
1653054730000|2022-05-20 13:52:10|623.21|620.81|622.82|620.42|623.41|621.01|622.22|619.82|0
1653054740000|2022-05-20 13:52:20|621.43|619.03|620.63|618.23|621.43|619.03|620.63|618.23|0
1653054750000|2022-05-20 13:52:30|621.13|618.73|622.22|619.82|622.22|619.82|621.13|618.73|0
1653054760000|2022-05-20 13:52:40|621.53|619.13|621.03|618.63|621.82|619.42|620.73|618.33|0
1653054770000|2022-05-20 13:52:50|619.24|616.84|619.84|617.44|619.84|617.44|619.15|616.75|0
1653054780000|2022-05-20 13:53:00|620.43|618.03|620.03|617.63|620.43|618.03|619.64|617.24|0
1653054790000|2022-05-20 13:53:10|619.94|617.54|620.03|617.63|620.03|617.63|619.94|617.54|0
1653054800000|2022-05-20 13:53:20|620.43|618.03|620.88|618.48|621.03|618.63|620.43|618.03|0
1653054810000|2022-05-20 13:53:30|620.28|617.88|618.89|616.49|620.28|617.88|618.89|616.49|0
1653054820000|2022-05-20 13:53:40|619.68|617.28|619.39|616.99|620.48|618.08|618.99|616.59|0
1653054830000|2022-05-20 13:53:50|619.19|616.79|618.39|615.99|619.99|617.59|618.39|615.99|0
1653054840000|2022-05-20 13:54:00|617.79|615.39|617.99|615.59|618.79|616.39|617.79|615.39|0
1653054850000|2022-05-20 13:54:10|617.19|614.79|616|613.6|617.3|614.9|616|613.6|0
1653054860000|2022-05-20 13:54:20|615.2|612.8|616|613.6|616|613.6|615.2|612.8|0
1653054870000|2022-05-20 13:54:30|616.6|614.2|616|613.6|616.6|614.2|615.2|612.8|0
1653054880000|2022-05-20 13:54:40|615.8|613.4|615.2|612.8|616|613.6|615.2|612.8|0
1653054890000|2022-05-20 13:54:50|614.8|612.4|616|613.6|616|613.6|614.8|612.4|0
1653054900000|2022-05-20 13:55:00|616.2|613.8|616.6|614.2|617.79|615.39|616.2|613.8|0
1653054910000|2022-05-20 13:55:10|617.5|615.1|617.39|614.99|617.99|615.59|617.39|614.99|0
1653054920000|2022-05-20 13:55:20|617.59|615.19|616.99|614.59|617.79|615.39|616.99|614.59|0
1653054930000|2022-05-20 13:55:30|616.4|614|616.6|614.2|616.6|614.2|616.4|614|0
1653054940000|2022-05-20 13:55:40|617.39|614.99|617.79|615.39|618.19|615.79|617.39|614.99|0
1653054950000|2022-05-20 13:55:50|617.3|614.9|617.99|615.59|618.39|615.99|617.3|614.9|0
1653054960000|2022-05-20 13:56:00|617.79|615.39|620.99|618.59|620.99|618.59|617.79|615.39|0
1653054970000|2022-05-20 13:56:10|621.59|619.19|618.99|616.59|621.59|619.19|618.99|616.59|0
1653054980000|2022-05-20 13:56:20|619.19|616.79|619.99|617.59|619.99|617.59|618.99|616.59|0
1653054990000|2022-05-20 13:56:30|618.19|615.79|619.59|617.19|619.59|617.19|618.19|615.79|0
1653055000000|2022-05-20 13:56:40|619.69|617.29|619.19|616.79|619.69|617.29|618.59|616.19|0
1653055010000|2022-05-20 13:56:50|618.39|615.99|618.79|616.39|618.79|616.39|618.19|615.79|0
1653055020000|2022-05-20 13:57:00|619.59|617.19|620.59|618.19|620.59|618.19|618.99|616.59|0
1653055030000|2022-05-20 13:57:10|621.19|618.79|621.69|619.29|621.99|619.59|621.19|618.79|0
1653055040000|2022-05-20 13:57:20|621.89|619.49|620.39|617.99|621.89|619.49|620.39|617.99|0
1653055050000|2022-05-20 13:57:30|620.59|618.19|618.99|616.59|620.59|618.19|618.99|616.59|0
1653055060000|2022-05-20 13:57:40|618.79|616.39|619.39|616.99|619.99|617.59|618.79|616.39|0
1653055070000|2022-05-20 13:57:50|618.99|616.59|618.79|616.39|619.39|616.99|618.59|616.19|0
1653055080000|2022-05-20 13:58:00|618.99|616.59|619.39|616.99|619.79|617.39|618.99|616.59|0
1653055090000|2022-05-20 13:58:10|619.19|616.79|618.09|615.69|619.19|616.79|618.09|615.69|0
1653055100000|2022-05-20 13:58:20|617.9|615.5|615.4|613|617.9|615.5|615.4|613|0
1653055110000|2022-05-20 13:58:30|615.6|613.2|615.8|613.4|615.8|613.4|614.8|612.4|0
1653055120000|2022-05-20 13:58:40|616|613.6|616.6|614.2|616.6|614.2|616|613.6|0
1653055130000|2022-05-20 13:58:50|616.99|614.59|616.79|614.39|616.99|614.59|616.6|614.2|0
1653055140000|2022-05-20 13:59:00|617.19|614.79|616.99|614.59|617.19|614.79|616.6|614.2|0
1653055150000|2022-05-20 13:59:10|616.9|614.5|616|613.6|616.9|614.5|616|613.6|0
1653055160000|2022-05-20 13:59:20|616.6|614.2|617.39|614.99|617.39|614.99|616.6|614.2|0
1653055170000|2022-05-20 13:59:30|617.59|615.19|616.99|614.59|617.59|615.19|616.4|614|0
1653055180000|2022-05-20 13:59:40|617.59|615.19|617.19|614.79|617.79|615.39|617.19|614.79|0
1653055190000|2022-05-20 13:59:50|617.39|614.99|616.99|614.59|617.39|614.99|616.59|614.19|0
1653055200000|2022-05-20 14:00:00|617.39|614.99|616.4|614|617.39|614.99|616.2|613.8|0
1653055210000|2022-05-20 14:00:10|616|613.6|616.4|614|617.1|614.7|616|613.6|0
1653055220000|2022-05-20 14:00:20|617.39|614.99|615.8|613.4|617.39|614.99|615.8|613.4|0
1653055230000|2022-05-20 14:00:30|615.2|612.8|617.59|615.19|617.59|615.19|615|612.6|0
1653055240000|2022-05-20 14:00:40|617.79|615.39|618.39|615.99|618.79|616.39|617.79|615.39|0
1653055250000|2022-05-20 14:00:50|619.39|616.99|618.99|616.59|619.59|617.19|618.99|616.59|0
1653055260000|2022-05-20 14:01:00|617.79|615.39|616|613.6|617.79|615.39|616|613.6|0
1653055270000|2022-05-20 14:01:10|615.2|612.8|615|612.6|616|613.6|615|612.6|0
1653055280000|2022-05-20 14:01:20|615.4|613|614.6|612.2|615.4|613|614.21|611.81|0
1653055290000|2022-05-20 14:01:30|614.8|612.4|615.5|613.1|615.6|613.2|614.8|612.4|0
1653055300000|2022-05-20 14:01:40|616.2|613.8|617.39|614.99|617.59|615.19|616.2|613.8|0
1653055310000|2022-05-20 14:01:50|619.19|616.79|621.79|619.39|621.79|619.39|619.19|616.79|0
1653055320000|2022-05-20 14:02:00|621.99|619.59|621.99|619.59|623.59|621.19|621.99|619.59|0
1653055330000|2022-05-20 14:02:10|621.39|618.99|620.59|618.19|621.39|618.99|620.59|618.19|0
1653055340000|2022-05-20 14:02:20|621.19|618.79|620.99|618.59|621.19|618.79|620.39|617.99|0
1653055350000|2022-05-20 14:02:30|620.79|618.39|620.19|617.79|620.99|618.59|620.19|617.79|0
1653055360000|2022-05-20 14:02:40|619.79|617.39|620.59|618.19|620.59|618.19|619.79|617.39|0
1653055370000|2022-05-20 14:02:50|619.99|617.59|619.59|617.19|619.99|617.59|619.39|616.99|0
1653055380000|2022-05-20 14:03:00|620.59|618.19|620.79|618.39|620.79|618.39|619.99|617.59|0
1653055390000|2022-05-20 14:03:10|620.99|618.59|619.99|617.59|620.99|618.59|619.99|617.59|0
1653055400000|2022-05-20 14:03:20|619.59|617.19|621.19|618.79|621.19|618.79|619.59|617.19|0
1653055410000|2022-05-20 14:03:30|621.39|618.99|622.39|619.99|622.39|619.99|621.39|618.99|0
1653055420000|2022-05-20 14:03:40|621.99|619.59|623.19|620.79|623.19|620.79|621.99|619.59|0
1653055430000|2022-05-20 14:03:50|623.39|620.99|621.79|619.39|623.39|620.99|621.79|619.39|0
1653055440000|2022-05-20 14:04:00|621.38|618.98|620.98|618.58|621.99|619.59|620.98|618.58|0
1653055450000|2022-05-20 14:04:10|620.79|618.39|621.78|619.38|622.19|619.79|620.79|618.39|0
1653055460000|2022-05-20 14:04:20|621.58|619.18|620.98|618.58|621.58|619.18|620.78|618.38|0
1653055470000|2022-05-20 14:04:30|621.18|618.78|621.18|618.78|621.38|618.98|621.18|618.78|0
1653055480000|2022-05-20 14:04:40|621.58|619.18|621.29|618.89|621.58|619.18|620.39|617.99|0
1653055490000|2022-05-20 14:04:50|620.78|618.38|621.18|618.78|621.18|618.78|620.78|618.38|0
1653055500000|2022-05-20 14:05:00|620.49|618.09|622.18|619.78|622.39|619.99|620.49|618.09|0
1653055510000|2022-05-20 14:05:10|621.38|618.98|620.78|618.38|621.38|618.98|620.78|618.38|0
1653055520000|2022-05-20 14:05:20|621.38|618.98|621.78|619.38|621.78|619.38|621.38|618.98|0
1653055530000|2022-05-20 14:05:30|621.98|619.58|622.79|620.39|622.79|620.39|621.58|619.18|0
1653055540000|2022-05-20 14:05:40|622.38|619.98|622.38|619.98|622.79|620.39|622.38|619.98|0
1653055550000|2022-05-20 14:05:50|621.98|619.58|623.39|620.99|623.39|620.99|621.98|619.58|0
1653055560000|2022-05-20 14:06:00|623.79|621.39|624.99|622.59|624.99|622.59|623.79|621.39|0
1653055570000|2022-05-20 14:06:10|624.38|621.98|625.95|623.55|625.95|623.55|623.17|620.77|0
1653055580000|2022-05-20 14:06:20|625.44|623.04|624.64|622.24|625.44|623.04|624.64|622.24|0
1653055590000|2022-05-20 14:06:30|624.24|621.84|624.84|622.44|625.04|622.64|624.24|621.84|0
1653055600000|2022-05-20 14:06:40|625.55|623.15|625.84|623.44|626.04|623.64|625.55|623.15|0
1653055610000|2022-05-20 14:06:50|625.44|623.04|626.04|623.64|626.04|623.64|625.44|623.04|0
1653055620000|2022-05-20 14:07:00|625.64|623.24|627.04|624.64|627.04|624.64|625.64|623.24|0
1653055630000|2022-05-20 14:07:10|629.05|626.65|629.25|626.85|629.45|627.05|629.05|626.65|0
1653055640000|2022-05-20 14:07:20|629.85|627.45|630.65|628.25|630.85|628.45|629.85|627.45|0
1653055650000|2022-05-20 14:07:30|631.66|629.26|631.96|629.56|631.96|629.56|631.66|629.26|0
1653055660000|2022-05-20 14:07:40|632.26|629.86|630.96|628.56|632.26|629.86|630.65|628.25|0
1653055670000|2022-05-20 14:07:50|632.26|629.86|632.66|630.26|632.66|630.26|632.26|629.86|0
1653055680000|2022-05-20 14:08:00|632.46|630.06|632.66|630.26|633.26|630.86|632.46|630.06|0
1653055690000|2022-05-20 14:08:10|632.26|629.86|632.26|629.86|633.17|630.77|632.26|629.86|0
1653055700000|2022-05-20 14:08:20|632.46|630.06|633.46|631.06|633.46|631.06|632.46|630.06|0
1653055710000|2022-05-20 14:08:30|633.87|631.47|633.26|630.86|634.07|631.67|633.26|630.86|0
1653055720000|2022-05-20 14:08:40|633.46|631.06|634.27|631.87|634.27|631.87|633.46|631.06|0
1653055730000|2022-05-20 14:08:50|634.07|631.67|635.28|632.88|635.28|632.88|634.07|631.67|0
1653055740000|2022-05-20 14:09:00|635.68|633.28|636.08|633.68|636.28|633.88|635.48|633.08|0
1653055750000|2022-05-20 14:09:10|635.88|633.48|637.29|634.89|637.29|634.89|635.28|632.88|0
1653055760000|2022-05-20 14:09:20|636.79|634.39|636.89|634.49|636.89|634.49|636.69|634.29|0
1653055770000|2022-05-20 14:09:30|637.29|634.89|636.89|634.49|637.29|634.89|636.89|634.49|0
1653055780000|2022-05-20 14:09:40|637.09|634.69|636.69|634.29|637.09|634.69|636.69|634.29|0
1653055790000|2022-05-20 14:09:50|636.28|633.88|636.28|633.88|636.28|633.88|635.88|633.48|0
1653055800000|2022-05-20 14:10:00|636.19|633.79|637.29|634.89|637.29|634.89|636.19|633.79|0
1653055810000|2022-05-20 14:10:10|636.49|634.09|637.09|634.69|637.09|634.69|636.28|633.88|0
1653055820000|2022-05-20 14:10:20|637.49|635.09|637.29|634.89|637.49|635.09|637.29|634.89|0
1653055830000|2022-05-20 14:10:30|637.09|634.69|637.7|635.3|637.7|635.3|637.09|634.69|0
1653055840000|2022-05-20 14:10:40|637.09|634.69|637.49|635.09|637.49|635.09|636.39|633.99|0
1653055850000|2022-05-20 14:10:50|637.7|635.3|635.48|633.08|637.7|635.3|635.48|633.08|0
1653055860000|2022-05-20 14:11:00|635.68|633.28|635.07|632.67|635.68|633.28|635.07|632.67|0
1653055870000|2022-05-20 14:11:10|635.28|632.88|636.28|633.88|636.49|634.09|635.28|632.88|0
1653055880000|2022-05-20 14:11:20|635.88|633.48|635.68|633.28|635.88|633.48|635.48|633.08|0
1653055890000|2022-05-20 14:11:30|635.88|633.48|636.28|633.88|636.49|634.09|635.88|633.48|0
1653055900000|2022-05-20 14:11:40|635.68|633.28|635.78|633.38|636.28|633.88|635.68|633.28|0
1653055910000|2022-05-20 14:11:50|635.48|633.08|636.08|633.68|636.08|633.68|635.48|633.08|0
1653055920000|2022-05-20 14:12:00|636.28|633.88|637.29|634.89|637.29|634.89|636.08|633.68|0
1653055930000|2022-05-20 14:12:10|636.69|634.29|637.29|634.89|637.29|634.89|636.69|634.29|0
1653055940000|2022-05-20 14:12:20|637.9|635.5|637.7|635.3|638.71|636.31|637.7|635.3|0
1653055950000|2022-05-20 14:12:30|637.49|635.09|636.89|634.49|637.49|635.09|636.89|634.49|0
1653055960000|2022-05-20 14:12:40|636.49|634.09|636.08|633.68|636.49|634.09|636.08|633.68|0
1653055970000|2022-05-20 14:12:50|636.19|633.79|635.48|633.08|636.19|633.79|635.48|633.08|0
1653055980000|2022-05-20 14:13:00|635.28|632.88|636.28|633.88|636.28|633.88|635.28|632.88|0
1653055990000|2022-05-20 14:13:10|636.89|634.49|635.68|633.28|637.49|635.09|635.68|633.28|0
1653056000000|2022-05-20 14:13:20|635.88|633.48|636.89|634.49|636.89|634.49|635.88|633.48|0
1653056010000|2022-05-20 14:13:30|636.08|633.68|636.89|634.49|636.89|634.49|636.08|633.68|0
1653056020000|2022-05-20 14:13:40|637.7|635.3|636.28|633.88|637.7|635.3|636.08|633.68|0
1653056030000|2022-05-20 14:13:50|636.89|634.49|635.68|633.28|636.89|634.49|635.68|633.28|0
1653056040000|2022-05-20 14:14:00|635.28|632.88|636.48|634.08|636.48|634.08|634.67|632.27|0
1653056050000|2022-05-20 14:14:10|637.09|634.69|638.3|635.9|638.3|635.9|636.89|634.49|0
1653056060000|2022-05-20 14:14:20|638.1|635.7|638.5|636.1|638.5|636.1|638.1|635.7|0
1653056070000|2022-05-20 14:14:30|637.9|635.5|637.4|635|638.7|636.3|637.4|635|0
1653056080000|2022-05-20 14:14:40|637.29|634.89|637.7|635.3|638.41|636.01|637.29|634.89|0
1653056090000|2022-05-20 14:14:50|637.09|634.69|636.19|633.79|637.09|634.69|636.19|633.79|0
1653056100000|2022-05-20 14:15:00|635.07|632.67|635.88|633.48|635.88|633.48|635.07|632.67|0
1653056110000|2022-05-20 14:15:10|636.08|633.68|636.08|633.68|636.08|633.68|635.38|632.98|0
1653056120000|2022-05-20 14:15:20|635.88|633.48|636.28|633.88|636.28|633.88|635.88|633.48|0
1653056130000|2022-05-20 14:15:30|635.88|633.48|634.07|631.67|635.88|633.48|634.07|631.67|0
1653056140000|2022-05-20 14:15:40|633.87|631.47|633.46|631.06|634.47|632.07|633.26|630.86|0
1653056150000|2022-05-20 14:15:50|632.86|630.46|633.06|630.66|633.77|631.37|632.86|630.46|0
1653056160000|2022-05-20 14:16:00|632.46|630.06|632.86|630.46|632.86|630.46|632.46|630.06|0
1653056170000|2022-05-20 14:16:10|632.46|630.06|632.26|629.86|632.66|630.26|632.26|629.86|0
1653056180000|2022-05-20 14:16:20|632.06|629.66|632.96|630.56|632.96|630.56|631.25|628.85|0
1653056190000|2022-05-20 14:16:30|633.06|630.66|632.86|630.46|633.26|630.86|632.46|630.06|0
1653056200000|2022-05-20 14:16:40|633.26|630.86|632.26|629.86|633.26|630.86|632.26|629.86|0
1653056210000|2022-05-20 14:16:50|631.85|629.45|632.66|630.26|633.06|630.66|631.85|629.45|0
1653056220000|2022-05-20 14:17:00|632.86|630.46|633.26|630.86|633.26|630.86|632.56|630.16|0
1653056230000|2022-05-20 14:17:10|633.46|631.06|633.46|631.06|634.27|631.87|633.46|631.06|0
1653056240000|2022-05-20 14:17:20|633.06|630.66|633.46|631.06|633.46|631.06|632.86|630.46|0
1653056250000|2022-05-20 14:17:30|632.86|630.46|632.86|630.46|633.26|630.86|632.86|630.46|0
1653056260000|2022-05-20 14:17:40|632.66|630.26|633.77|631.37|633.77|631.37|632.66|630.26|0
1653056270000|2022-05-20 14:17:50|633.86|631.46|633.66|631.26|633.86|631.46|633.66|631.26|0
1653056280000|2022-05-20 14:18:00|633.86|631.46|634.67|632.27|634.67|632.27|633.86|631.46|0
1653056290000|2022-05-20 14:18:10|634.17|631.77|633.06|630.66|634.17|631.77|633.06|630.66|0
1653056300000|2022-05-20 14:18:20|633.26|630.86|633.66|631.26|633.66|631.26|633.26|630.86|0
1653056310000|2022-05-20 14:18:30|634.07|631.67|634.87|632.47|634.87|632.47|634.07|631.67|0
1653056320000|2022-05-20 14:18:40|634.47|632.07|634.27|631.87|635.07|632.67|634.27|631.87|0
1653056330000|2022-05-20 14:18:50|634.47|632.07|633.66|631.26|634.67|632.27|633.66|631.26|0
1653056340000|2022-05-20 14:19:00|634.67|632.27|635.88|633.48|635.88|633.48|634.67|632.27|0
1653056350000|2022-05-20 14:19:10|636.48|634.08|635.48|633.08|636.48|634.08|634.87|632.47|0
1653056360000|2022-05-20 14:19:20|635.88|633.48|635.68|633.28|635.88|633.48|635.27|632.87|0
1653056370000|2022-05-20 14:19:30|635.88|633.48|636.48|634.08|636.89|634.49|635.88|633.48|0
1653056380000|2022-05-20 14:19:40|635.27|632.87|635.07|632.67|635.27|632.87|634.67|632.27|0
1653056390000|2022-05-20 14:19:50|635.68|633.28|635.27|632.87|635.68|633.28|634.87|632.47|0
1653056400000|2022-05-20 14:20:00|635.48|633.08|635.27|632.87|636.08|633.68|635.27|632.87|0
1653056410000|2022-05-20 14:20:10|634.87|632.47|635.68|633.28|635.68|633.28|634.87|632.47|0
1653056420000|2022-05-20 14:20:20|635.48|633.08|636.28|633.88|636.28|633.88|635.48|633.08|0
1653056430000|2022-05-20 14:20:30|636.08|633.68|636.28|633.88|636.48|634.08|636.08|633.68|0
1653056440000|2022-05-20 14:20:40|637.9|635.5|637.49|635.09|637.9|635.5|637.49|635.09|0
1653056450000|2022-05-20 14:20:50|638.5|636.1|640.12|637.72|640.12|637.72|638.5|636.1|0
1653056460000|2022-05-20 14:21:00|640.32|637.92|639.92|637.52|640.52|638.12|639.92|637.52|0
1653056470000|2022-05-20 14:21:10|639.31|636.91|639.71|637.31|639.71|637.31|638.91|636.51|0
1653056480000|2022-05-20 14:21:20|639.92|637.52|639.31|636.91|640.12|637.72|639.31|636.91|0
1653056490000|2022-05-20 14:21:30|638.91|636.51|639.51|637.11|639.51|637.11|638.91|636.51|0
1653056500000|2022-05-20 14:21:40|639.71|637.31|640.93|638.53|640.93|638.53|639.71|637.31|0
1653056510000|2022-05-20 14:21:50|641.13|638.73|641.13|638.73|641.33|638.93|640.72|638.32|0
1653056520000|2022-05-20 14:22:00|640.52|638.12|640.93|638.53|640.93|638.53|640.32|637.92|0
1653056530000|2022-05-20 14:22:10|640.32|637.92|640.52|638.12|640.52|638.12|639.92|637.52|0
1653056540000|2022-05-20 14:22:20|640.72|638.32|641.74|639.34|641.74|639.34|640.72|638.32|0
1653056550000|2022-05-20 14:22:30|641.94|639.54|640.72|638.32|641.94|639.54|640.72|638.32|0
1653056560000|2022-05-20 14:22:40|641.23|638.83|640.12|637.72|641.23|638.83|640.12|637.72|0
1653056570000|2022-05-20 14:22:50|640.32|637.92|640.52|638.12|640.52|638.12|639.82|637.42|0
1653056580000|2022-05-20 14:23:00|640.32|637.92|638.7|636.3|640.32|637.92|638.7|636.3|0
1653056590000|2022-05-20 14:23:10|638.9|636.5|638.3|635.9|638.9|636.5|638.3|635.9|0
1653056600000|2022-05-20 14:23:20|638.5|636.1|638.5|636.1|638.9|636.5|638.5|636.1|0
1653056610000|2022-05-20 14:23:30|638.7|636.3|639.51|637.11|639.51|637.11|638.5|636.1|0
1653056620000|2022-05-20 14:23:40|639.41|637.01|637.69|635.29|639.41|637.01|637.69|635.29|0
1653056630000|2022-05-20 14:23:50|638.1|635.7|638.5|636.1|638.5|636.1|637.69|635.29|0
1653056640000|2022-05-20 14:24:00|638.3|635.9|639.14|636.26|639.14|636.26|638.1|635.66|0
1653056650000|2022-05-20 14:24:10|639.55|636.67|639.55|636.67|639.95|637.07|639.55|636.67|0
1653056660000|2022-05-20 14:24:20|639.75|636.87|637.73|634.85|639.75|636.87|637.73|634.85|0
1653056670000|2022-05-20 14:24:30|637.53|634.65|637.33|634.45|637.53|634.65|637.13|634.25|0
1653056680000|2022-05-20 14:24:40|637.53|634.65|637.33|634.45|637.53|634.65|637.33|634.45|0
1653056690000|2022-05-20 14:24:50|637.53|634.65|637.33|634.45|637.53|634.65|637.13|634.25|0
1653056700000|2022-05-20 14:25:00|637.13|634.25|636.72|633.84|637.13|634.25|636.52|633.64|0
1653056710000|2022-05-20 14:25:10|637.13|634.25|635.92|633.04|637.53|634.65|635.92|633.04|0
1653056720000|2022-05-20 14:25:20|635.51|632.63|636.72|633.84|636.72|633.84|635.51|632.63|0
1653056730000|2022-05-20 14:25:30|636.92|634.04|636.92|634.04|636.92|634.04|636.92|634.04|0
1653056740000|2022-05-20 14:25:40|637.13|634.25|636.52|633.64|637.13|634.25|636.52|633.64|0
1653056750000|2022-05-20 14:25:50|636.92|634.04|639.14|636.26|639.14|636.26|636.92|634.04|0
1653056760000|2022-05-20 14:26:00|639.55|636.67|638.44|635.56|639.55|636.67|638.44|635.56|0
1653056770000|2022-05-20 14:26:10|638.54|635.66|638.74|635.86|638.74|635.86|638.13|635.25|0
1653056780000|2022-05-20 14:26:20|638.13|635.25|638.54|635.66|638.94|636.06|638.13|635.25|0
1653056790000|2022-05-20 14:26:30|639.14|636.26|638.54|635.66|639.14|636.26|638.54|635.66|0
1653056800000|2022-05-20 14:26:40|638.34|635.46|638.74|635.86|638.74|635.86|638.34|635.46|0
1653056810000|2022-05-20 14:26:50|638.94|636.06|637.53|634.65|638.94|636.06|637.53|634.65|0
1653056820000|2022-05-20 14:27:00|637.12|634.24|636.32|633.44|637.12|634.24|636.32|633.44|0
1653056830000|2022-05-20 14:27:10|636.12|633.24|637.12|634.24|637.43|634.55|636.12|633.24|0
1653056840000|2022-05-20 14:27:20|637.53|634.65|638.34|635.46|638.34|635.46|637.53|634.65|0
1653056850000|2022-05-20 14:27:30|638.54|635.66|637.12|634.24|638.54|635.66|637.12|634.24|0
1653056860000|2022-05-20 14:27:40|636.92|634.04|636.32|633.44|636.92|634.04|636.22|633.34|0
1653056870000|2022-05-20 14:27:50|636.72|633.84|636.52|633.64|636.72|633.84|636.52|633.64|0
1653056880000|2022-05-20 14:28:00|636.12|633.24|636.12|633.24|636.32|633.44|636.12|633.24|0
1653056890000|2022-05-20 14:28:10|635.51|632.63|635.91|633.03|635.91|633.03|635.51|632.63|0
1653056900000|2022-05-20 14:28:20|635.71|632.83|635.91|633.03|635.91|633.03|635.71|632.83|0
1653056910000|2022-05-20 14:28:30|635.31|632.43|633.7|630.82|635.31|632.43|633.7|630.82|0
1653056920000|2022-05-20 14:28:40|632.69|629.81|632.9|630.02|632.9|630.02|632.69|629.81|0
1653056930000|2022-05-20 14:28:50|632.49|629.61|630.89|628.01|632.49|629.61|630.89|628.01|0
1653056940000|2022-05-20 14:29:00|631.09|628.21|631.29|628.41|631.39|628.51|630.68|627.8|0
1653056950000|2022-05-20 14:29:10|631.49|628.61|631.49|628.61|632.09|629.21|631.49|628.61|0
1653056960000|2022-05-20 14:29:20|631.29|628.41|631.89|629.01|631.89|629.01|631.29|628.41|0
1653056970000|2022-05-20 14:29:30|632.49|629.61|632.49|629.61|632.49|629.61|632.09|629.21|0
1653056980000|2022-05-20 14:29:40|632.89|630.01|632.89|630.01|632.89|630.01|632.49|629.61|0
1653056990000|2022-05-20 14:29:50|633.3|630.42|633.3|630.42|633.5|630.62|633.1|630.22|0
1653057000000|2022-05-20 14:30:00|632.69|629.81|634.71|631.83|634.71|631.83|632.69|629.81|0
1653057010000|2022-05-20 14:30:10|635.31|632.43|636.12|633.24|636.52|633.64|635.31|632.43|0
1653057020000|2022-05-20 14:30:20|636.52|633.64|636.92|634.04|636.92|634.04|636.52|633.64|0
1653057030000|2022-05-20 14:30:30|636.72|633.84|635.71|632.83|636.72|633.84|635.71|632.83|0
1653057040000|2022-05-20 14:30:40|635.31|632.43|635.71|632.83|635.71|632.83|635.31|632.43|0
1653057050000|2022-05-20 14:30:50|635.11|632.23|635.11|632.23|635.11|632.23|634.5|631.62|0
1653057060000|2022-05-20 14:31:00|634.91|632.03|634.91|632.03|635.51|632.63|634.91|632.03|0
1653057070000|2022-05-20 14:31:10|635.31|632.43|635.11|632.23|635.51|632.63|635.11|632.23|0
1653057080000|2022-05-20 14:31:20|634.91|632.03|636.02|633.14|636.02|633.14|634.91|632.03|0
1653057090000|2022-05-20 14:31:30|635.91|633.03|635.71|632.83|636.12|633.24|635.71|632.83|0
1653057100000|2022-05-20 14:31:40|636.32|633.44|635.31|632.43|636.92|634.04|635.31|632.43|0
1653057110000|2022-05-20 14:31:50|635.91|633.03|635.41|632.53|636.12|633.24|635.31|632.43|0
1653057120000|2022-05-20 14:32:00|635.11|632.23|635.11|632.23|635.71|632.83|635.11|632.23|0
1653057130000|2022-05-20 14:32:10|634.71|631.83|634.3|631.42|635.21|632.33|634.3|631.42|0
1653057140000|2022-05-20 14:32:20|634.1|631.22|632.49|629.61|634.1|631.22|632.49|629.61|0
1653057150000|2022-05-20 14:32:30|633.1|630.22|633.9|631.02|633.9|631.02|633.1|630.22|0
1653057160000|2022-05-20 14:32:40|633.7|630.82|632.69|629.81|633.9|631.02|632.69|629.81|0
1653057170000|2022-05-20 14:32:50|632.09|629.21|633.5|630.62|633.5|630.62|632.09|629.21|0
1653057180000|2022-05-20 14:33:00|633.3|630.42|634.7|631.82|634.7|631.82|633.3|630.42|0
1653057190000|2022-05-20 14:33:10|634.5|631.62|635.71|632.83|635.71|632.83|634.5|631.62|0
1653057200000|2022-05-20 14:33:20|635.51|632.63|636.12|633.24|636.12|633.24|635.51|632.63|0
1653057210000|2022-05-20 14:33:30|635.71|632.83|635.51|632.63|636.12|633.24|635.51|632.63|0
1653057220000|2022-05-20 14:33:40|635.31|632.43|633.7|630.82|635.31|632.43|633.7|630.82|0
1653057230000|2022-05-20 14:33:50|634.1|631.22|633.7|630.82|634.1|631.22|633.3|630.42|0
1653057240000|2022-05-20 14:34:00|634.3|631.42|635.11|632.23|635.11|632.23|634.3|631.42|0
1653057250000|2022-05-20 14:34:10|635.51|632.63|635.51|632.63|635.51|632.63|635.31|632.43|0
1653057260000|2022-05-20 14:34:20|635.91|633.03|636.32|633.44|636.32|633.44|635.91|633.03|0
1653057270000|2022-05-20 14:34:30|636.72|633.84|637.32|634.44|637.93|635.05|636.72|633.84|0
1653057280000|2022-05-20 14:34:40|636.92|634.04|636.32|633.44|636.92|634.04|636.32|633.44|0
1653057290000|2022-05-20 14:34:50|636.72|633.84|636.92|634.04|637.53|634.65|636.72|633.84|0
1653057300000|2022-05-20 14:35:00|637.32|634.44|637.93|635.05|638.94|636.06|637.32|634.44|0
1653057310000|2022-05-20 14:35:10|638.54|635.66|639.34|636.46|639.34|636.46|638.54|635.66|0
1653057320000|2022-05-20 14:35:20|639.14|636.26|639.95|637.07|640.35|637.47|639.14|636.26|0
1653057330000|2022-05-20 14:35:30|639.55|636.67|640.56|637.68|640.56|637.68|639.55|636.67|0
1653057340000|2022-05-20 14:35:40|639.55|636.67|639.65|636.77|639.65|636.77|638.74|635.86|0
1653057350000|2022-05-20 14:35:50|638.94|636.06|638.33|635.45|638.94|636.06|638.33|635.45|0
1653057360000|2022-05-20 14:36:00|638.94|636.06|639.34|636.46|640.15|637.27|638.94|636.06|0
1653057370000|2022-05-20 14:36:10|638.54|635.66|638.33|635.45|638.54|635.66|638.33|635.45|0
1653057380000|2022-05-20 14:36:20|638.54|635.66|639.34|636.46|639.34|636.46|638.54|635.66|0
1653057390000|2022-05-20 14:36:30|639.55|636.67|638.33|635.45|639.75|636.87|638.33|635.45|0
1653057400000|2022-05-20 14:36:40|638.13|635.25|638.03|635.15|638.13|635.25|637.73|634.85|0
1653057410000|2022-05-20 14:36:50|638.13|635.25|637.32|634.44|638.13|635.25|637.32|634.44|0
1653057420000|2022-05-20 14:37:00|637.12|634.24|639.14|636.26|639.14|636.26|637.12|634.24|0
1653057430000|2022-05-20 14:37:10|639.34|636.46|639.34|636.46|639.55|636.67|639.14|636.26|0
1653057440000|2022-05-20 14:37:20|638.23|635.35|640.05|637.17|640.25|637.37|638.23|635.35|0
1653057450000|2022-05-20 14:37:30|639.85|636.97|640.35|637.47|640.35|637.47|639.24|636.36|0
1653057460000|2022-05-20 14:37:40|639.64|636.76|639.44|636.56|639.84|636.96|639.34|636.46|0
1653057470000|2022-05-20 14:37:50|639.84|636.96|639.44|636.56|640.45|637.57|639.44|636.56|0
1653057480000|2022-05-20 14:38:00|638.43|635.55|638.02|635.14|638.83|635.95|638.02|635.14|0
1653057490000|2022-05-20 14:38:10|638.83|635.95|638.94|636.06|638.94|636.06|638.43|635.55|0
1653057500000|2022-05-20 14:38:20|639.44|636.56|639.64|636.76|639.84|636.96|639.44|636.56|0
1653057510000|2022-05-20 14:38:30|639.84|636.96|639.64|636.76|640.45|637.57|639.64|636.76|0
1653057520000|2022-05-20 14:38:40|640.35|637.47|639.44|636.56|640.35|637.47|639.44|636.56|0
1653057530000|2022-05-20 14:38:50|640.35|637.47|640.05|637.17|640.35|637.47|639.84|636.96|0
1653057540000|2022-05-20 14:39:00|640.45|637.57|639.64|636.76|640.45|637.57|639.64|636.76|0
1653057550000|2022-05-20 14:39:10|640.25|637.37|640.45|637.57|640.76|637.88|640.25|637.37|0
1653057560000|2022-05-20 14:39:20|640.86|637.98|641.06|638.18|641.26|638.38|640.86|637.98|0
1653057570000|2022-05-20 14:39:30|640.35|637.47|639.95|637.07|640.45|637.57|639.95|637.07|0
1653057580000|2022-05-20 14:39:40|640.45|637.57|639.64|636.76|640.45|637.57|639.64|636.76|0
1653057590000|2022-05-20 14:39:50|640.25|637.37|639.75|636.87|640.45|637.57|639.75|636.87|0
1653057600000|2022-05-20 14:40:00|639.64|636.76|639.44|636.56|639.64|636.76|639.03|636.15|0
1653057610000|2022-05-20 14:40:10|639.84|636.96|640.45|637.57|640.45|637.57|639.64|636.76|0
1653057620000|2022-05-20 14:40:20|640.86|637.98|639.95|637.07|640.86|637.98|639.95|637.07|0
1653057630000|2022-05-20 14:40:30|639.24|636.36|638.63|635.75|639.24|636.36|638.63|635.75|0
1653057640000|2022-05-20 14:40:40|639.24|636.36|639.44|636.56|639.44|636.56|638.83|635.95|0
1653057650000|2022-05-20 14:40:50|639.64|636.76|638.63|635.75|639.64|636.76|638.63|635.75|0
1653057660000|2022-05-20 14:41:00|637.82|634.94|636.81|633.93|637.82|634.94|636.81|633.93|0
1653057670000|2022-05-20 14:41:10|636.41|633.53|637.22|634.34|637.22|634.34|636.41|633.53|0
1653057680000|2022-05-20 14:41:20|636.92|634.04|637.01|634.13|637.82|634.94|636.92|634.04|0
1653057690000|2022-05-20 14:41:30|636.61|633.73|636.81|633.93|636.81|633.93|636|633.12|0
1653057700000|2022-05-20 14:41:40|637.01|634.13|636.41|633.53|637.01|634.13|636.41|633.53|0
1653057710000|2022-05-20 14:41:50|636.61|633.73|637.22|634.34|637.22|634.34|636.61|633.73|0
1653057720000|2022-05-20 14:42:00|636.61|633.73|636.21|633.33|636.61|633.73|635.4|632.52|0
1653057730000|2022-05-20 14:42:10|636.41|633.53|636.81|633.93|637.01|634.13|636.41|633.53|0
1653057740000|2022-05-20 14:42:20|637.62|634.74|636.81|633.93|637.82|634.94|636.81|633.93|0
1653057750000|2022-05-20 14:42:30|636.41|633.53|636.21|633.33|636.41|633.53|636|633.12|0
1653057760000|2022-05-20 14:42:40|636.81|633.93|636.41|633.53|636.81|633.93|636.41|633.53|0
1653057770000|2022-05-20 14:42:50|636|633.12|635.4|632.52|636|633.12|635.2|632.32|0
1653057780000|2022-05-20 14:43:00|635.8|632.92|634.59|631.71|636.21|633.33|634.59|631.71|0
1653057790000|2022-05-20 14:43:10|635|632.12|636.61|633.73|636.61|633.73|635|632.12|0
1653057800000|2022-05-20 14:43:20|637.01|634.13|637.42|634.54|637.42|634.54|637.01|634.13|0
1653057810000|2022-05-20 14:43:30|637.62|634.74|637.72|634.84|637.72|634.84|637.21|634.33|0
1653057820000|2022-05-20 14:43:40|637.62|634.74|638.02|635.14|638.02|635.14|637.62|634.74|0
1653057830000|2022-05-20 14:43:50|637.42|634.54|637.21|634.33|637.42|634.54|636.71|633.83|0
1653057840000|2022-05-20 14:44:00|636.61|633.73|635.4|632.52|636.61|633.73|635.4|632.52|0
1653057850000|2022-05-20 14:44:10|635.6|632.72|636|633.12|636|633.12|635.6|632.72|0
1653057860000|2022-05-20 14:44:20|635.8|632.92|635.8|632.92|636|633.12|635.8|632.92|0
1653057870000|2022-05-20 14:44:30|635.4|632.52|635.2|632.32|635.4|632.52|635.2|632.32|0
1653057880000|2022-05-20 14:44:40|635|632.12|635|632.12|635|632.12|634.19|631.31|0
1653057890000|2022-05-20 14:44:50|635.4|632.52|635.8|632.92|635.8|632.92|635.4|632.52|0
1653057900000|2022-05-20 14:45:00|635.71|632.83|637.01|634.13|637.01|634.13|635.71|632.83|0
1653057910000|2022-05-20 14:45:10|636.81|633.93|636.31|633.43|636.81|633.93|636.31|633.43|0
1653057920000|2022-05-20 14:45:20|636.81|633.93|637.01|634.13|637.01|634.13|636.41|633.53|0
1653057930000|2022-05-20 14:45:30|637.42|634.54|638.22|635.34|638.22|635.34|637.42|634.54|0
1653057940000|2022-05-20 14:45:40|638.43|635.55|636.61|633.73|638.43|635.55|636.61|633.73|0
1653057950000|2022-05-20 14:45:50|636.21|633.33|636|633.12|636.51|633.63|636|633.12|0
1653057960000|2022-05-20 14:46:00|636.21|633.33|634.59|631.71|636.21|633.33|634.59|631.71|0
1653057970000|2022-05-20 14:46:10|634.9|632.02|635.6|632.72|636|633.12|634.9|632.02|0
1653057980000|2022-05-20 14:46:20|636.41|633.53|637.01|634.13|637.01|634.13|636.41|633.53|0
1653057990000|2022-05-20 14:46:30|638.02|635.14|637.42|634.54|638.02|635.14|637.42|634.54|0
1653058000000|2022-05-20 14:46:40|637.82|634.94|638.43|635.55|638.43|635.55|637.82|634.94|0
1653058010000|2022-05-20 14:46:50|638.02|635.14|638.43|635.55|638.43|635.55|638.02|635.14|0
1653058020000|2022-05-20 14:47:00|638.83|635.95|638.83|635.95|639.03|636.15|638.83|635.95|0
1653058030000|2022-05-20 14:47:10|639.64|636.76|641.06|638.18|641.06|638.18|639.64|636.76|0
1653058040000|2022-05-20 14:47:20|642.07|639.19|642.27|639.39|642.38|639.5|642.07|639.19|0
1653058050000|2022-05-20 14:47:30|643.28|640.4|642.47|639.59|643.28|640.4|642.47|639.59|0
1653058060000|2022-05-20 14:47:40|641.46|638.58|642.47|639.59|642.47|639.59|641.46|638.58|0
1653058070000|2022-05-20 14:47:50|642.27|639.39|642.47|639.59|642.88|640|642.27|639.39|0
1653058080000|2022-05-20 14:48:00|643.08|640.2|642.58|639.7|643.28|640.4|642.58|639.7|0
1653058090000|2022-05-20 14:48:10|642.07|639.19|642.47|639.59|642.47|639.59|641.87|638.99|0
1653058100000|2022-05-20 14:48:20|642.07|639.19|642.27|639.39|642.27|639.39|641.87|638.99|0
1653058110000|2022-05-20 14:48:30|642.47|639.59|641.87|638.99|642.47|639.59|641.87|638.99|0
1653058120000|2022-05-20 14:48:40|642.07|639.19|641.66|638.78|642.07|639.19|641.66|638.78|0
1653058130000|2022-05-20 14:48:50|641.57|638.69|641.06|638.18|642.07|639.19|641.06|638.18|0
1653058140000|2022-05-20 14:49:00|640.65|637.77|642.27|639.39|642.27|639.39|640.65|637.77|0
1653058150000|2022-05-20 14:49:10|641.66|638.78|641.46|638.58|641.66|638.78|641.26|638.38|0
1653058160000|2022-05-20 14:49:20|641.87|638.99|641.26|638.38|641.87|638.99|641.06|638.18|0
1653058170000|2022-05-20 14:49:30|641.66|638.78|642.47|639.59|642.88|640|641.66|638.78|0
1653058180000|2022-05-20 14:49:40|642.68|639.8|642.58|639.7|642.68|639.8|642.58|639.7|0
1653058190000|2022-05-20 14:49:50|642.88|640|642.07|639.19|642.88|640|642.07|639.19|0
1653058200000|2022-05-20 14:50:00|641.26|638.38|642.07|639.19|642.07|639.19|641.26|638.38|0
1653058210000|2022-05-20 14:50:10|641.87|638.99|641.26|638.38|641.87|638.99|641.26|638.38|0
1653058220000|2022-05-20 14:50:20|641.05|638.17|642.27|639.39|642.27|639.39|641.05|638.17|0
1653058230000|2022-05-20 14:50:30|642.68|639.8|643.49|640.61|643.49|640.61|642.68|639.8|0
1653058240000|2022-05-20 14:50:40|643.89|641.01|644.5|641.62|644.5|641.62|643.89|641.01|0
1653058250000|2022-05-20 14:50:50|644.81|641.93|645.72|642.84|645.72|642.84|644.81|641.93|0
1653058260000|2022-05-20 14:51:00|645.52|642.64|644.7|641.82|645.52|642.64|644.7|641.82|0
1653058270000|2022-05-20 14:51:10|644.5|641.62|645.31|642.43|645.31|642.43|644.5|641.62|0
1653058280000|2022-05-20 14:51:20|645.83|642.95|646.43|643.55|646.43|643.55|645.72|642.84|0
1653058290000|2022-05-20 14:51:30|647.14|644.26|647.35|644.47|647.55|644.67|647.14|644.26|0
1653058300000|2022-05-20 14:51:40|647.96|645.08|648.97|646.09|648.97|646.09|647.96|645.08|0
1653058310000|2022-05-20 14:51:50|648.88|646|649.99|647.11|650.2|647.32|648.88|646|0
1653058320000|2022-05-20 14:52:00|650.4|647.52|651.62|648.74|651.62|648.74|650.2|647.32|0
1653058330000|2022-05-20 14:52:10|651.83|648.95|651.83|648.95|652.03|649.15|651.83|648.95|0
1653058340000|2022-05-20 14:52:20|652.24|649.36|652.85|649.97|652.85|649.97|652.03|649.15|0
1653058350000|2022-05-20 14:52:30|653.05|650.17|652.85|649.97|653.05|650.17|652.64|649.76|0
1653058360000|2022-05-20 14:52:40|653.05|650.17|652.85|649.97|653.05|650.17|652.85|649.97|0
1653058370000|2022-05-20 14:52:50|653.05|650.17|650.81|647.93|653.05|650.17|650.81|647.93|0
1653058380000|2022-05-20 14:53:00|651.42|648.54|651.01|648.13|651.83|648.95|651.01|648.13|0
1653058390000|2022-05-20 14:53:10|651.22|648.34|651.83|648.95|651.83|648.95|650.6|647.72|0
1653058400000|2022-05-20 14:53:20|652.24|649.36|651.93|649.05|652.24|649.36|651.53|648.65|0
1653058410000|2022-05-20 14:53:30|652.24|649.36|652.44|649.56|652.44|649.56|652.24|649.36|0
1653058420000|2022-05-20 14:53:40|651.83|648.95|651.01|648.13|652.03|649.15|651.01|648.13|0
1653058430000|2022-05-20 14:53:50|651.62|648.74|651.01|648.13|652.03|649.15|651.01|648.13|0
1653058440000|2022-05-20 14:54:00|651.21|648.33|651.21|648.33|651.83|648.95|651.21|648.33|0
1653058450000|2022-05-20 14:54:10|650.71|647.83|650.4|647.52|651.01|648.13|650.4|647.52|0
1653058460000|2022-05-20 14:54:20|650.6|647.72|651.21|648.33|651.21|648.33|650.6|647.72|0
1653058470000|2022-05-20 14:54:30|651.01|648.13|651.12|648.24|651.12|648.24|650.81|647.93|0
1653058480000|2022-05-20 14:54:40|651.62|648.74|652.85|649.97|652.85|649.97|651.62|648.74|0
1653058490000|2022-05-20 14:54:50|652.44|649.56|653.05|650.17|653.05|650.17|652.23|649.35|0
1653058500000|2022-05-20 14:55:00|652.85|649.97|653.05|650.17|653.05|650.17|652.44|649.56|0
1653058510000|2022-05-20 14:55:10|653.26|650.38|652.85|649.97|653.26|650.38|652.85|649.97|0
1653058520000|2022-05-20 14:55:20|653.46|650.58|652.23|649.35|653.46|650.58|652.23|649.35|0
1653058530000|2022-05-20 14:55:30|652.64|649.76|652.23|649.35|652.64|649.76|651.83|648.95|0
1653058540000|2022-05-20 14:55:40|651.83|648.95|652.85|649.97|652.85|649.97|651.83|648.95|0
1653058550000|2022-05-20 14:55:50|653.66|650.78|654.07|651.19|654.07|651.19|653.66|650.78|0
1653058560000|2022-05-20 14:56:00|654.28|651.4|654.69|651.81|654.69|651.81|654.28|651.4|0
1653058570000|2022-05-20 14:56:10|654.89|652.01|653.87|650.99|654.89|652.01|653.87|650.99|0
1653058580000|2022-05-20 14:56:20|654.07|651.19|654.48|651.6|654.69|651.81|654.07|651.19|0
1653058590000|2022-05-20 14:56:30|654.28|651.4|655.3|652.42|655.5|652.62|654.28|651.4|0
1653058600000|2022-05-20 14:56:40|654.89|652.01|654.48|651.6|654.89|652.01|654.48|651.6|0
1653058610000|2022-05-20 14:56:50|654.89|652.01|654.89|652.01|654.89|652.01|654.69|651.81|0
1653058620000|2022-05-20 14:57:00|655.09|652.21|654.89|652.01|655.71|652.83|654.89|652.01|0
1653058630000|2022-05-20 14:57:10|655.5|652.62|655.91|653.03|656.32|653.44|655.41|652.53|0
1653058640000|2022-05-20 14:57:20|656.32|653.44|656.32|653.44|656.73|653.85|656.32|653.44|0
1653058650000|2022-05-20 14:57:30|656.73|653.85|656.94|654.06|657.35|654.47|656.73|653.85|0
1653058660000|2022-05-20 14:57:40|657.35|654.47|657.14|654.26|657.35|654.47|656.73|653.85|0
1653058670000|2022-05-20 14:57:50|656.94|654.06|656.94|654.06|656.94|654.06|656.94|654.06|0
1653058680000|2022-05-20 14:58:00|656.73|653.85|656.53|653.65|656.73|653.85|656.12|653.24|0
1653058690000|2022-05-20 14:58:10|657.35|654.47|656.32|653.44|657.35|654.47|656.32|653.44|0
1653058700000|2022-05-20 14:58:20|656.63|653.75|657.14|654.26|657.14|654.26|656.63|653.75|0
1653058710000|2022-05-20 14:58:30|657.76|654.88|657.35|654.47|657.96|655.08|657.35|654.47|0
1653058720000|2022-05-20 14:58:40|657.55|654.67|657.76|654.88|657.96|655.08|657.55|654.67|0
1653058730000|2022-05-20 14:58:50|657.96|655.08|658.37|655.49|658.37|655.49|657.96|655.08|0
1653058740000|2022-05-20 14:59:00|658.57|655.69|659.19|656.31|659.19|656.31|658.57|655.69|0
1653058750000|2022-05-20 14:59:10|658.98|656.1|660.22|657.34|660.22|657.34|658.98|656.1|0
1653058760000|2022-05-20 14:59:20|660.42|657.54|660.22|657.34|660.42|657.54|660.22|657.34|0
1653058770000|2022-05-20 14:59:30|660.63|657.75|660.83|657.95|661.24|658.36|660.63|657.75|0
1653058780000|2022-05-20 14:59:40|660.63|657.75|661.24|658.36|661.45|658.57|660.63|657.75|0
1653058800000|2022-05-20 15:00:00|661.04|658.16|660.63|657.75|661.86|658.98|660.63|657.75|0
1653058810000|2022-05-20 15:00:10|660.42|657.54|660.63|657.75|660.63|657.75|659.6|656.72|0
1653058820000|2022-05-20 15:00:20|660.42|657.54|659.6|656.72|660.63|657.75|659.6|656.72|0
1653058830000|2022-05-20 15:00:30|660.42|657.54|659.19|656.31|660.42|657.54|659.19|656.31|0
1653058840000|2022-05-20 15:00:40|658.98|656.1|659.8|656.92|659.8|656.92|658.98|656.1|0
1653058850000|2022-05-20 15:00:50|660.22|657.34|659.19|656.31|660.22|657.34|659.19|656.31|0
1653058860000|2022-05-20 15:01:00|658.98|656.1|658.16|655.28|659.19|656.31|658.16|655.28|0
1653058870000|2022-05-20 15:01:10|659.6|656.72|658.98|656.1|659.6|656.72|658.98|656.1|0
1653058880000|2022-05-20 15:01:20|658.16|655.28|658.16|655.28|658.16|655.28|657.96|655.08|0
1653058890000|2022-05-20 15:01:30|658.37|655.49|659.6|656.72|659.6|656.72|658.37|655.49|0
1653058900000|2022-05-20 15:01:40|659.39|656.51|659.8|656.92|659.8|656.92|659.39|656.51|0
1653058910000|2022-05-20 15:01:50|659.6|656.72|659.8|656.92|660.22|657.34|659.6|656.72|0
1653058920000|2022-05-20 15:02:00|660.42|657.54|661.24|658.36|661.24|658.36|660.42|657.54|0
1653058930000|2022-05-20 15:02:10|660.83|657.95|660.21|657.33|660.83|657.95|660.21|657.33|0
1653058940000|2022-05-20 15:02:20|660.42|657.54|661.24|658.36|661.24|658.36|660.42|657.54|0
1653058950000|2022-05-20 15:02:30|660.63|657.75|660.21|657.33|660.63|657.75|660.21|657.33|0
1653058960000|2022-05-20 15:02:40|660.63|657.75|661.35|658.47|661.45|658.57|660.63|657.75|0
1653058970000|2022-05-20 15:02:50|661.45|658.57|661.45|658.57|662.27|659.39|661.45|658.57|0
1653058980000|2022-05-20 15:03:00|661.86|658.98|662.06|659.18|662.06|659.18|661.76|658.88|0
1653058990000|2022-05-20 15:03:10|661.45|658.57|660.42|657.54|661.55|658.67|660.42|657.54|0
1653059000000|2022-05-20 15:03:20|660.21|657.33|661.24|658.36|661.24|658.36|660.21|657.33|0
1653059010000|2022-05-20 15:03:30|661.45|658.57|660.21|657.33|661.45|658.57|660.21|657.33|0
1653059020000|2022-05-20 15:03:40|660.42|657.54|659.6|656.72|660.42|657.54|659.6|656.72|0
1653059030000|2022-05-20 15:03:50|659.39|656.51|660.01|657.13|660.01|657.13|659.39|656.51|0
1653059040000|2022-05-20 15:04:00|660.21|657.33|660.42|657.54|660.63|657.75|660.21|657.33|0
1653059050000|2022-05-20 15:04:10|659.8|656.92|661.24|658.36|661.24|658.36|659.8|656.92|0
1653059060000|2022-05-20 15:04:20|661.45|658.57|660.62|657.74|661.45|658.57|660.42|657.54|0
1653059070000|2022-05-20 15:04:30|660.53|657.65|661.86|658.98|661.86|658.98|660.53|657.65|0
1653059080000|2022-05-20 15:04:40|662.06|659.18|661.86|658.98|662.06|659.18|661.65|658.77|0
1653059090000|2022-05-20 15:04:50|661.45|658.57|661.65|658.77|661.65|658.77|661.04|658.16|0
1653059100000|2022-05-20 15:05:00|660.62|657.74|660.01|657.13|660.62|657.74|660.01|657.13|0
1653059110000|2022-05-20 15:05:10|660.21|657.33|661.04|658.16|661.04|658.16|660.21|657.33|0
1653059120000|2022-05-20 15:05:20|660.62|657.74|660.21|657.33|660.62|657.74|659.8|656.92|0
1653059130000|2022-05-20 15:05:30|660.62|657.74|660.21|657.33|660.62|657.74|659.6|656.72|0
1653059140000|2022-05-20 15:05:40|659.91|657.03|660.42|657.54|660.42|657.54|659.91|657.03|0
1653059150000|2022-05-20 15:05:50|661.04|658.16|661.45|658.57|661.45|658.57|661.04|658.16|0
1653059160000|2022-05-20 15:06:00|661.65|658.77|662.68|659.8|663.09|660.21|661.65|658.77|0
1653059170000|2022-05-20 15:06:10|663.09|660.21|662.68|659.8|663.91|661.03|662.68|659.8|0
1653059180000|2022-05-20 15:06:20|663.5|660.62|663.3|660.42|663.5|660.62|663.3|660.42|0
1653059190000|2022-05-20 15:06:30|663.5|660.62|663.09|660.21|663.71|660.83|663.09|660.21|0
1653059200000|2022-05-20 15:06:40|663.3|660.42|664.53|661.65|664.53|661.65|663.3|660.42|0
1653059210000|2022-05-20 15:06:50|663.91|661.03|664.53|661.65|664.53|661.65|663.71|660.83|0
1653059220000|2022-05-20 15:07:00|664.32|661.44|664.53|661.65|664.94|662.06|664.32|661.44|0
1653059230000|2022-05-20 15:07:10|664.94|662.06|665.15|662.27|665.15|662.27|664.94|662.06|0
1653059240000|2022-05-20 15:07:20|664.74|661.86|662.47|659.59|664.74|661.86|662.47|659.59|0
1653059250000|2022-05-20 15:07:30|662.88|660|664.32|661.44|664.32|661.44|662.88|660|0
1653059260000|2022-05-20 15:07:40|664.74|661.86|666.18|663.3|666.18|663.3|664.74|661.86|0
1653059270000|2022-05-20 15:07:50|666.38|663.5|667.21|664.33|667.21|664.33|666.38|663.5|0
1653059280000|2022-05-20 15:08:00|667.41|664.53|667.62|664.74|668.24|665.36|667.41|664.53|0
1653059290000|2022-05-20 15:08:10|667.83|664.95|668.03|665.15|668.03|665.15|667.41|664.53|0
1653059300000|2022-05-20 15:08:20|667|664.12|666.18|663.3|667|664.12|666.18|663.3|0
1653059310000|2022-05-20 15:08:30|665.15|662.27|664.74|661.86|665.56|662.68|664.74|661.86|0
1653059320000|2022-05-20 15:08:40|664.53|661.65|664.53|661.65|664.53|661.65|664.32|661.44|0
1653059330000|2022-05-20 15:08:50|665.35|662.47|665.35|662.47|665.97|663.09|665.35|662.47|0
1653059340000|2022-05-20 15:09:00|664.32|661.44|665.76|662.88|665.76|662.88|664.32|661.44|0
1653059350000|2022-05-20 15:09:10|665.56|662.68|665.76|662.88|666.38|663.5|665.56|662.68|0
1653059360000|2022-05-20 15:09:20|666.38|663.5|666.7|663.82|667|664.12|666.38|663.5|0
1653059370000|2022-05-20 15:09:30|665.97|663.09|664.74|661.86|665.97|663.09|664.74|661.86|0
1653059380000|2022-05-20 15:09:40|664.53|661.65|665.97|663.09|666.18|663.3|664.53|661.65|0
1653059390000|2022-05-20 15:09:50|665.76|662.88|665.97|663.09|666.18|663.3|665.76|662.88|0
1653059400000|2022-05-20 15:10:00|666.59|663.71|667.52|664.64|667.52|664.64|666.59|663.71|0
1653059410000|2022-05-20 15:10:10|667.41|664.53|665.97|663.09|667.41|664.53|665.97|663.09|0
1653059420000|2022-05-20 15:10:20|666.38|663.5|665.76|662.88|666.38|663.5|665.76|662.88|0
1653059430000|2022-05-20 15:10:30|666.38|663.5|666.79|663.91|667.21|664.33|666.38|663.5|0
1653059440000|2022-05-20 15:10:40|667|664.12|666.38|663.5|667.41|664.53|666.38|663.5|0
1653059450000|2022-05-20 15:10:50|667.41|664.53|668.24|665.36|668.24|665.36|667.41|664.53|0
1653059460000|2022-05-20 15:11:00|668.86|665.98|668.86|665.98|669.27|666.39|668.86|665.98|0
1653059470000|2022-05-20 15:11:10|669.06|666.18|670.3|667.42|670.3|667.42|669.06|666.18|0
1653059480000|2022-05-20 15:11:20|670.1|667.22|670.92|668.04|670.92|668.04|670.1|667.22|0
1653059490000|2022-05-20 15:11:30|670.72|667.84|671.13|668.25|671.13|668.25|670.51|667.63|0
1653059500000|2022-05-20 15:11:40|671.75|668.87|670.51|667.63|671.75|668.87|670.51|667.63|0
1653059510000|2022-05-20 15:11:50|671.13|668.25|671.75|668.87|671.75|668.87|671.13|668.25|0
1653059520000|2022-05-20 15:12:00|672.16|669.28|671.96|669.08|672.37|669.49|671.96|669.08|0
1653059530000|2022-05-20 15:12:10|671.54|668.66|672.37|669.49|672.37|669.49|671.54|668.66|0
1653059540000|2022-05-20 15:12:20|672.78|669.9|673.2|670.32|673.2|670.32|672.37|669.49|0
1653059550000|2022-05-20 15:12:30|673.61|670.73|674.23|671.35|674.23|671.35|673.61|670.73|0
1653059560000|2022-05-20 15:12:40|674.65|671.77|673.61|670.73|674.65|671.77|673.61|670.73|0
1653059570000|2022-05-20 15:12:50|673.41|670.53|673.82|670.94|673.82|670.94|673.2|670.32|0
1653059580000|2022-05-20 15:13:00|673.41|670.53|672.99|670.11|673.61|670.73|672.99|670.11|0
1653059590000|2022-05-20 15:13:10|673.2|670.32|673.2|670.32|673.2|670.32|672.99|670.11|0
1653059600000|2022-05-20 15:13:20|672.99|670.11|671.96|669.08|672.99|670.11|671.96|669.08|0
1653059610000|2022-05-20 15:13:30|671.75|668.87|672.64|669.76|672.64|669.76|671.34|668.46|0
1653059620000|2022-05-20 15:13:40|672.34|669.46|672.03|669.15|672.34|669.46|672.03|669.15|0
1653059630000|2022-05-20 15:13:50|672.85|669.97|673.06|670.18|673.47|670.59|672.85|669.97|0
1653059640000|2022-05-20 15:14:00|673.67|670.79|673.67|670.79|673.67|670.79|673.26|670.38|0
1653059650000|2022-05-20 15:14:10|673.06|670.18|672.64|669.76|673.06|670.18|672.64|669.76|0
1653059660000|2022-05-20 15:14:20|672.44|669.56|671.41|668.53|672.44|669.56|671.41|668.53|0
1653059670000|2022-05-20 15:14:30|672.03|669.15|671.93|669.05|672.44|669.56|671.93|669.05|0
1653059680000|2022-05-20 15:14:40|671|668.12|669.76|666.88|671|668.12|669.76|666.88|0
1653059690000|2022-05-20 15:14:50|669.97|667.09|670.79|667.91|670.79|667.91|669.97|667.09|0
1653059700000|2022-05-20 15:15:00|671.41|668.53|671|668.12|671.41|668.53|671|668.12|0
1653059710000|2022-05-20 15:15:10|671.41|668.53|671.82|668.94|671.82|668.94|671.2|668.32|0
1653059720000|2022-05-20 15:15:20|672.03|669.15|672.03|669.15|672.03|669.15|671.61|668.73|0
1653059730000|2022-05-20 15:15:30|671.82|668.94|672.03|669.15|672.03|669.15|671.61|668.73|0
1653059740000|2022-05-20 15:15:40|672.44|669.56|672.23|669.35|672.44|669.56|671.93|669.05|0
1653059750000|2022-05-20 15:15:50|673.06|670.18|672.85|669.97|673.26|670.38|672.44|669.56|0
1653059760000|2022-05-20 15:16:00|673.06|670.18|673.88|671|674.09|671.21|673.06|670.18|0
1653059770000|2022-05-20 15:16:10|674.29|671.41|674.09|671.21|674.5|671.62|674.09|671.21|0
1653059780000|2022-05-20 15:16:20|674.29|671.41|673.67|670.79|674.5|671.62|673.67|670.79|0
1653059790000|2022-05-20 15:16:30|673.88|671|674.09|671.21|674.29|671.41|673.88|671|0
1653059800000|2022-05-20 15:16:40|674.29|671.41|675.12|672.24|675.12|672.24|674.29|671.41|0
1653059810000|2022-05-20 15:16:50|674.7|671.82|674.7|671.82|674.91|672.03|674.7|671.82|0
1653059820000|2022-05-20 15:17:00|675.12|672.24|674.5|671.62|675.12|672.24|674.5|671.62|0
1653059830000|2022-05-20 15:17:10|673.99|671.11|674.09|671.21|674.29|671.41|673.67|670.79|0
1653059840000|2022-05-20 15:17:20|674.7|671.82|673.88|671|674.7|671.82|673.88|671|0
1653059850000|2022-05-20 15:17:30|673.26|670.38|674.5|671.62|674.5|671.62|673.26|670.38|0
1653059860000|2022-05-20 15:17:40|674.09|671.21|674.29|671.41|674.29|671.41|674.09|671.21|0
1653059870000|2022-05-20 15:17:50|674.5|671.62|674.81|671.93|674.91|672.03|674.5|671.62|0
1653059880000|2022-05-20 15:18:00|674.5|671.62|675.12|672.24|675.12|672.24|674.5|671.62|0
1653059890000|2022-05-20 15:18:10|674.91|672.03|674.7|671.82|674.91|672.03|674.7|671.82|0
1653059900000|2022-05-20 15:18:20|674.91|672.03|676.36|673.48|676.36|673.48|674.91|672.03|0
1653059910000|2022-05-20 15:18:30|676.56|673.68|675.7|672.82|678.84|675.96|675.7|672.82|0
1653059920000|2022-05-20 15:18:40|677.62|674.74|677.83|674.95|677.83|674.95|677.62|674.74|0
1653059930000|2022-05-20 15:18:50|678.04|675.16|677.42|674.54|678.66|675.78|677.42|674.54|0
1653059940000|2022-05-20 15:19:00|678.24|675.36|678.24|675.36|678.24|675.36|677.62|674.74|0
1653059950000|2022-05-20 15:19:10|678.04|675.16|678.24|675.36|678.45|675.57|678.04|675.16|0
1653059960000|2022-05-20 15:19:20|677.42|674.54|675.97|673.09|677.42|674.54|675.97|673.09|0
1653059970000|2022-05-20 15:19:30|675.77|672.89|677.42|674.54|677.42|674.54|675.77|672.89|0
1653059980000|2022-05-20 15:19:40|677.62|674.74|677.83|674.95|678.24|675.36|677.62|674.74|0
1653059990000|2022-05-20 15:19:50|677.62|674.74|676.8|673.92|677.62|674.74|676.8|673.92|0
1653060000000|2022-05-20 15:20:00|676.39|673.51|677.62|674.74|677.83|674.95|676.39|673.51|0
1653060010000|2022-05-20 15:20:10|677.83|674.95|677.83|674.95|677.83|674.95|677.62|674.74|0
1653060020000|2022-05-20 15:20:20|677.21|674.33|677.42|674.54|677.42|674.54|676.8|673.92|0
1653060030000|2022-05-20 15:20:30|677.94|675.06|677.83|674.95|677.94|675.06|676.59|673.71|0
1653060040000|2022-05-20 15:20:40|677.62|674.74|677.21|674.33|677.83|674.95|677.21|674.33|0
1653060050000|2022-05-20 15:20:50|677.01|674.13|676.59|673.71|677.01|674.13|676.39|673.51|0
1653060060000|2022-05-20 15:21:00|676.39|673.51|678.24|675.36|678.24|675.36|676.39|673.51|0
1653060070000|2022-05-20 15:21:10|677.83|674.95|677.21|674.33|677.83|674.95|677.21|674.33|0
1653060080000|2022-05-20 15:21:20|677.01|674.13|677.21|674.33|677.62|674.74|677.01|674.13|0
1653060090000|2022-05-20 15:21:30|678.66|675.78|678.45|675.57|678.66|675.78|678.04|675.16|0
1653060100000|2022-05-20 15:21:40|678.24|675.36|678.24|675.36|678.45|675.57|678.24|675.36|0
1653060110000|2022-05-20 15:21:50|678.04|675.16|678.45|675.57|678.45|675.57|678.04|675.16|0
1653060120000|2022-05-20 15:22:00|679.07|676.19|679.48|676.6|679.48|676.6|678.86|675.98|0
1653060130000|2022-05-20 15:22:10|679.27|676.39|678.24|675.36|679.48|676.6|678.24|675.36|0
1653060140000|2022-05-20 15:22:20|678.66|675.78|678.45|675.57|678.66|675.78|677.83|674.95|0
1653060150000|2022-05-20 15:22:30|679.07|676.19|678.24|675.36|679.07|676.19|678.24|675.36|0
1653060160000|2022-05-20 15:22:40|678.04|675.16|677.83|674.95|678.04|675.16|677.21|674.33|0
1653060170000|2022-05-20 15:22:50|677|674.12|677.21|674.33|678.04|675.16|676.8|673.92|0
1653060180000|2022-05-20 15:23:00|678.04|675.16|678.45|675.57|678.45|675.57|677.62|674.74|0
1653060190000|2022-05-20 15:23:10|678.86|675.98|679.27|676.39|679.27|676.39|678.86|675.98|0
1653060200000|2022-05-20 15:23:20|679.48|676.6|679.27|676.39|679.48|676.6|678.66|675.78|0
1653060210000|2022-05-20 15:23:30|678.45|675.57|678.45|675.57|678.86|675.98|678.45|675.57|0
1653060220000|2022-05-20 15:23:40|678.35|675.47|679.07|676.19|679.07|676.19|678.35|675.47|0
1653060230000|2022-05-20 15:23:50|678.66|675.78|679.07|676.19|679.07|676.19|678.45|675.57|0
1653060240000|2022-05-20 15:24:00|679.27|676.39|678.04|675.16|679.27|676.39|678.04|675.16|0
1653060250000|2022-05-20 15:24:10|678.45|675.57|678.86|675.98|679.07|676.19|678.45|675.57|0
1653060260000|2022-05-20 15:24:20|679.27|676.39|679.27|676.39|679.27|676.39|679.07|676.19|0
1653060270000|2022-05-20 15:24:30|679.48|676.6|679.69|676.81|679.89|677.01|679.48|676.6|0
1653060280000|2022-05-20 15:24:40|679.07|676.19|679.48|676.6|679.48|676.6|679.07|676.19|0
1653060290000|2022-05-20 15:24:50|679.69|676.81|679.48|676.6|680.1|677.22|679.27|676.39|0
1653060300000|2022-05-20 15:25:00|679.89|677.01|679.48|676.6|679.89|677.01|679.48|676.6|0
1653060310000|2022-05-20 15:25:10|678.24|675.36|677.42|674.54|678.24|675.36|677.42|674.54|0
1653060320000|2022-05-20 15:25:20|677.11|674.23|675.77|672.89|677.11|674.23|675.77|672.89|0
1653060330000|2022-05-20 15:25:30|675.97|673.09|676.59|673.71|676.59|673.71|675.97|673.09|0
1653060340000|2022-05-20 15:25:40|676.39|673.51|675.77|672.89|676.59|673.71|675.77|672.89|0
1653060350000|2022-05-20 15:25:50|675.46|672.58|674.94|672.06|675.46|672.58|674.94|672.06|0
1653060360000|2022-05-20 15:26:00|674.12|671.24|676.18|673.3|676.18|673.3|674.12|671.24|0
1653060370000|2022-05-20 15:26:10|674.74|671.86|673.5|670.62|674.74|671.86|673.5|670.62|0
1653060380000|2022-05-20 15:26:20|673.09|670.21|673.3|670.42|673.5|670.62|672.68|669.8|0
1653060390000|2022-05-20 15:26:30|672.68|669.8|672.47|669.59|672.68|669.8|672.06|669.18|0
1653060400000|2022-05-20 15:26:40|671.86|668.98|672.06|669.18|672.47|669.59|671.86|668.98|0
1653060410000|2022-05-20 15:26:50|671.65|668.77|671.24|668.36|671.86|668.98|671.24|668.36|0
1653060420000|2022-05-20 15:27:00|670.62|667.74|671.86|668.98|671.86|668.98|670.42|667.54|0
1653060430000|2022-05-20 15:27:10|671.24|668.36|670.01|667.13|671.24|668.36|670.01|667.13|0
1653060440000|2022-05-20 15:27:20|669.8|666.92|669.8|666.92|669.8|666.92|669.6|666.72|0
1653060450000|2022-05-20 15:27:30|669.6|666.72|669.19|666.31|669.6|666.72|669.19|666.31|0
1653060460000|2022-05-20 15:27:40|669.39|666.51|669.39|666.51|669.6|666.72|668.98|666.1|0
1653060470000|2022-05-20 15:27:50|669.8|666.92|669.39|666.51|669.8|666.92|669.39|666.51|0
1653060480000|2022-05-20 15:28:00|669.8|666.92|671.03|668.15|671.03|668.15|669.8|666.92|0
1653060490000|2022-05-20 15:28:10|671.86|668.98|672.27|669.39|672.27|669.39|671.45|668.57|0
1653060500000|2022-05-20 15:28:20|671.65|668.77|671.03|668.15|671.65|668.77|670.83|667.95|0
1653060510000|2022-05-20 15:28:30|670.83|667.95|671.03|668.15|671.03|668.15|670.42|667.54|0
1653060520000|2022-05-20 15:28:40|671.35|668.47|670.21|667.33|671.35|668.47|670.21|667.33|0
1653060530000|2022-05-20 15:28:50|670.42|667.54|669.6|666.72|670.42|667.54|669.6|666.72|0
1653060540000|2022-05-20 15:29:00|670.21|667.33|670.83|667.95|670.83|667.95|670.21|667.33|0
1653060550000|2022-05-20 15:29:10|671.03|668.15|670.21|667.33|671.03|668.15|670.01|667.13|0
1653060560000|2022-05-20 15:29:20|670.42|667.54|671.59|668.71|671.59|668.71|670.21|667.33|0
1653060570000|2022-05-20 15:29:30|671.91|669.03|672.21|669.33|672.21|669.33|671.59|668.71|0
1653060580000|2022-05-20 15:29:40|672|669.12|671.59|668.71|672|669.12|671.59|668.71|0
1653060590000|2022-05-20 15:29:50|671.8|668.92|670.83|667.95|672.41|669.53|670.83|667.95|0
1653060600000|2022-05-20 15:30:00|671.65|668.77|671.24|668.36|671.65|668.77|670.41|667.53|0
1653060610000|2022-05-20 15:30:10|671.44|668.56|671.44|668.56|671.85|668.97|671.44|668.56|0
1653060620000|2022-05-20 15:30:20|670.83|667.95|670.62|667.74|671.03|668.15|670.62|667.74|0
1653060630000|2022-05-20 15:30:30|670.41|667.53|669.59|666.71|670.41|667.53|669.59|666.71|0
1653060640000|2022-05-20 15:30:40|668.98|666.1|668.06|665.18|668.98|666.1|667.95|665.07|0
1653060650000|2022-05-20 15:30:50|667.54|664.66|667.13|664.25|667.54|664.66|667.13|664.25|0
1653060660000|2022-05-20 15:31:00|666.92|664.04|667.33|664.45|667.33|664.45|666.92|664.04|0
1653060670000|2022-05-20 15:31:10|667.13|664.25|666.31|663.43|667.33|664.45|666.31|663.43|0
1653060680000|2022-05-20 15:31:20|665.9|663.02|664.57|661.69|665.9|663.02|664.57|661.69|0
1653060690000|2022-05-20 15:31:30|664.87|661.99|663.65|660.77|664.87|661.99|663.65|660.77|0
1653060700000|2022-05-20 15:31:40|664.46|661.58|665.69|662.81|665.69|662.81|664.46|661.58|0
1653060710000|2022-05-20 15:31:50|665.49|662.61|665.28|662.4|665.49|662.61|665.08|662.2|0
1653060720000|2022-05-20 15:32:00|665.69|662.81|666.1|663.22|666.1|663.22|665.49|662.61|0
1653060730000|2022-05-20 15:32:10|666.31|663.43|666.1|663.22|666.31|663.43|665.69|662.81|0
1653060740000|2022-05-20 15:32:20|666.82|663.94|667.54|664.66|667.95|665.07|666.82|663.94|0
1653060750000|2022-05-20 15:32:30|668.15|665.27|669.8|666.92|669.8|666.92|668.15|665.27|0
1653060760000|2022-05-20 15:32:40|669.59|666.71|668.77|665.89|669.59|666.71|668.77|665.89|0
1653060770000|2022-05-20 15:32:50|668.56|665.68|668.36|665.48|668.56|665.68|668.15|665.27|0
1653060780000|2022-05-20 15:33:00|668.77|665.89|668.98|666.1|669.18|666.3|668.77|665.89|0
1653060790000|2022-05-20 15:33:10|668.36|665.48|667.33|664.45|668.77|665.89|667.33|664.45|0
1653060800000|2022-05-20 15:33:20|668.36|665.48|668.98|666.1|668.98|666.1|668.36|665.48|0
1653060810000|2022-05-20 15:33:30|668.56|665.68|668.36|665.48|668.56|665.68|667.95|665.07|0
1653060820000|2022-05-20 15:33:40|667.95|665.07|669.18|666.3|669.18|666.3|667.95|665.07|0
1653060830000|2022-05-20 15:33:50|669.08|666.2|668.15|665.27|669.39|666.51|668.15|665.27|0
1653060840000|2022-05-20 15:34:00|668.98|666.1|669.39|666.51|669.39|666.51|668.98|666.1|0
1653060850000|2022-05-20 15:34:10|668.77|665.89|668.15|665.27|668.77|665.89|668.15|665.27|0
1653060860000|2022-05-20 15:34:20|667.54|664.66|667.13|664.25|667.54|664.66|667.13|664.25|0
1653060870000|2022-05-20 15:34:30|668.15|665.27|668.15|665.27|668.15|665.27|667.54|664.66|0
1653060880000|2022-05-20 15:34:40|668.56|665.68|667.74|664.86|668.77|665.89|667.74|664.86|0
1653060890000|2022-05-20 15:34:50|667.33|664.45|666.51|663.63|667.74|664.86|666.51|663.63|0
1653060900000|2022-05-20 15:35:00|666.1|663.22|667.74|664.86|667.74|664.86|666.1|663.22|0
1653060910000|2022-05-20 15:35:10|667.33|664.45|667.13|664.25|667.33|664.45|667.13|664.25|0
1653060920000|2022-05-20 15:35:20|666.92|664.04|668.36|665.48|668.36|665.48|666.92|664.04|0
1653060930000|2022-05-20 15:35:30|668.15|665.27|667.74|664.86|668.15|665.27|667.74|664.86|0
1653060940000|2022-05-20 15:35:40|668.36|665.48|667.95|665.07|668.36|665.48|667.54|664.66|0
1653060950000|2022-05-20 15:35:50|667.54|664.66|666.51|663.63|667.54|664.66|666.51|663.63|0
1653060960000|2022-05-20 15:36:00|666.72|663.84|666.62|663.74|667.33|664.45|666.62|663.74|0
1653060970000|2022-05-20 15:36:10|667.54|664.66|668.56|665.68|668.56|665.68|667.54|664.66|0
1653060980000|2022-05-20 15:36:20|668.36|665.48|669.29|666.41|669.29|666.41|668.36|665.48|0
1653060990000|2022-05-20 15:36:30|669.59|666.71|670.41|667.53|670.41|667.53|669.59|666.71|0
1653061000000|2022-05-20 15:36:40|670.62|667.74|669.39|666.51|670.62|667.74|669.39|666.51|0
1653061010000|2022-05-20 15:36:50|669.18|666.3|670.41|667.53|670.41|667.53|669.18|666.3|0
1653061020000|2022-05-20 15:37:00|670|667.12|669.39|666.51|670.21|667.33|669.39|666.51|0
1653061030000|2022-05-20 15:37:10|669.7|666.82|671.03|668.15|671.03|668.15|669.7|666.82|0
1653061040000|2022-05-20 15:37:20|670.62|667.74|670.21|667.33|670.62|667.74|670.21|667.33|0
1653061050000|2022-05-20 15:37:30|669.8|666.92|669.39|666.51|669.8|666.92|669.39|666.51|0
1653061060000|2022-05-20 15:37:40|669.18|666.3|671.03|668.15|671.03|668.15|669.18|666.3|0
1653061070000|2022-05-20 15:37:50|671.44|668.56|670.62|667.74|671.65|668.77|670.41|667.53|0
1653061080000|2022-05-20 15:38:00|670.21|667.33|671.55|668.67|671.55|668.67|670.21|667.33|0
1653061090000|2022-05-20 15:38:10|671.85|668.97|673.5|670.62|673.5|670.62|671.85|668.97|0
1653061100000|2022-05-20 15:38:20|673.29|670.41|673.09|670.21|673.29|670.41|672.88|670|0
1653061110000|2022-05-20 15:38:30|673.29|670.41|673.71|670.83|673.71|670.83|673.29|670.41|0
1653061120000|2022-05-20 15:38:40|673.91|671.03|675.35|672.47|675.35|672.47|673.91|671.03|0
1653061130000|2022-05-20 15:38:50|675.15|672.27|675.35|672.47|675.35|672.47|675.15|672.27|0
1653061140000|2022-05-20 15:39:00|676.08|673.2|675.56|672.68|676.18|673.3|675.56|672.68|0
1653061150000|2022-05-20 15:39:10|674.53|671.65|674.32|671.44|674.94|672.06|674.32|671.44|0
1653061160000|2022-05-20 15:39:20|674.12|671.24|674.74|671.86|674.74|671.86|674.12|671.24|0
1653061170000|2022-05-20 15:39:30|674.32|671.44|673.5|670.62|674.32|671.44|673.29|670.41|0
1653061180000|2022-05-20 15:39:40|673.09|670.21|673.19|670.31|673.5|670.62|672.68|669.8|0
1653061190000|2022-05-20 15:39:50|673.29|670.41|673.91|671.03|673.91|671.03|672.47|669.59|0
1653061200000|2022-05-20 15:40:00|673.09|670.21|673.09|670.21|673.09|670.21|673.09|670.21|0
1653061210000|2022-05-20 15:40:10|672.67|669.79|672.67|669.79|672.67|669.79|672.26|669.38|0
1653061220000|2022-05-20 15:40:20|673.09|670.21|672.47|669.59|673.29|670.41|672.47|669.59|0
1653061230000|2022-05-20 15:40:30|671.23|668.35|670.41|667.53|671.23|668.35|670.21|667.33|0
1653061240000|2022-05-20 15:40:40|671.03|668.15|669.8|666.92|671.03|668.15|669.59|666.71|0
1653061250000|2022-05-20 15:40:50|669.59|666.71|668.15|665.27|669.59|666.71|668.15|665.27|0
1653061260000|2022-05-20 15:41:00|667.33|664.45|668.56|665.68|668.56|665.68|667.33|664.45|0
1653061270000|2022-05-20 15:41:10|668.97|666.09|669.38|666.5|669.38|666.5|668.97|666.09|0
1653061280000|2022-05-20 15:41:20|670|667.12|669.18|666.3|670|667.12|669.18|666.3|0
1653061290000|2022-05-20 15:41:30|668.77|665.89|668.36|665.48|668.97|666.09|668.36|665.48|0
1653061300000|2022-05-20 15:41:40|669.59|666.71|669.59|666.71|670.41|667.53|669.59|666.71|0
1653061310000|2022-05-20 15:41:50|669.18|666.3|670.21|667.33|670.21|667.33|669.18|666.3|0
1653061320000|2022-05-20 15:42:00|670|667.12|669.59|666.71|670|667.12|669.59|666.71|0
1653061330000|2022-05-20 15:42:10|668.97|666.09|669.08|666.2|669.29|666.41|668.97|666.09|0
1653061340000|2022-05-20 15:42:20|669.79|666.91|670.21|667.33|670.21|667.33|669.59|666.71|0
1653061350000|2022-05-20 15:42:30|669.59|666.71|670.62|667.74|670.62|667.74|669.59|666.71|0
1653061360000|2022-05-20 15:42:40|670.41|667.53|670.62|667.74|670.62|667.74|670.21|667.33|0
1653061370000|2022-05-20 15:42:50|671.23|668.35|670.62|667.74|671.23|668.35|670.41|667.53|0
1653061380000|2022-05-20 15:43:00|670.82|667.94|671.85|668.97|671.85|668.97|670.82|667.94|0
1653061390000|2022-05-20 15:43:10|672.26|669.38|671.85|668.97|672.26|669.38|671.85|668.97|0
1653061400000|2022-05-20 15:43:20|672.06|669.18|671.44|668.56|672.06|669.18|671.44|668.56|0
1653061410000|2022-05-20 15:43:30|671.03|668.15|672.26|669.38|672.26|669.38|671.03|668.15|0
1653061420000|2022-05-20 15:43:40|672.47|669.59|672.67|669.79|673.29|670.41|672.47|669.59|0
1653061430000|2022-05-20 15:43:50|672.26|669.38|671.64|668.76|672.67|669.79|671.64|668.76|0
1653061440000|2022-05-20 15:44:00|671.85|668.97|671.64|668.76|671.85|668.97|671.03|668.15|0
1653061450000|2022-05-20 15:44:10|671.85|668.97|672.47|669.59|672.88|670|671.85|668.97|0
1653061460000|2022-05-20 15:44:20|672.67|669.79|673.6|670.72|673.6|670.72|672.37|669.49|0
1653061470000|2022-05-20 15:44:30|674.73|671.85|675.15|672.27|675.15|672.27|674.73|671.85|0
1653061480000|2022-05-20 15:44:40|675.35|672.47|675.05|672.17|675.35|672.47|674.73|671.85|0
1653061490000|2022-05-20 15:44:50|674.94|672.06|675.56|672.68|675.56|672.68|674.94|672.06|0
1653061500000|2022-05-20 15:45:00|675.67|672.79|673.91|671.03|675.67|672.79|673.91|671.03|0
1653061510000|2022-05-20 15:45:10|674.32|671.44|672.88|670|674.32|671.44|672.88|670|0
1653061520000|2022-05-20 15:45:20|673.09|670.21|671.44|668.56|673.09|670.21|671.44|668.56|0
1653061530000|2022-05-20 15:45:30|671.85|668.97|672.78|669.9|672.78|669.9|671.64|668.76|0
1653061540000|2022-05-20 15:45:40|672.47|669.59|673.91|671.03|673.91|671.03|672.47|669.59|0
1653061550000|2022-05-20 15:45:50|673.81|670.93|673.09|670.21|673.91|671.03|673.09|670.21|0
1653061560000|2022-05-20 15:46:00|672.67|669.79|672.06|669.18|672.67|669.79|671.64|668.76|0
1653061570000|2022-05-20 15:46:10|671.34|668.46|672.26|669.38|672.26|669.38|671.34|668.46|0
1653061580000|2022-05-20 15:46:20|672.47|669.59|672.47|669.59|673.09|670.21|672.47|669.59|0
1653061590000|2022-05-20 15:46:30|672.26|669.38|670.62|667.74|672.26|669.38|670.62|667.74|0
1653061600000|2022-05-20 15:46:40|670.41|667.53|670.72|667.84|670.72|667.84|670.2|667.32|0
1653061610000|2022-05-20 15:46:50|671.03|668.15|672.06|669.18|672.06|669.18|671.03|668.15|0
1653061620000|2022-05-20 15:47:00|672.67|669.79|671.03|668.15|672.67|669.79|671.03|668.15|0
1653061630000|2022-05-20 15:47:10|670.82|667.94|670.62|667.74|671.03|668.15|670.62|667.74|0
1653061640000|2022-05-20 15:47:20|670.2|667.32|670.2|667.32|670.41|667.53|670.2|667.32|0
1653061650000|2022-05-20 15:47:30|670.62|667.74|670.41|667.53|670.62|667.74|670.2|667.32|0
1653061660000|2022-05-20 15:47:40|670.82|667.94|670.2|667.32|670.82|667.94|670.2|667.32|0
1653061670000|2022-05-20 15:47:50|669.59|666.71|668.87|665.99|670|667.12|668.87|665.99|0
1653061680000|2022-05-20 15:48:00|669.59|666.71|670.41|667.53|670.52|667.64|669.59|666.71|0
1653061690000|2022-05-20 15:48:10|670.62|667.74|668.77|665.89|670.62|667.74|668.77|665.89|0
1653061700000|2022-05-20 15:48:20|669.38|666.5|668.77|665.89|669.38|666.5|668.77|665.89|0
1653061710000|2022-05-20 15:48:30|669.38|666.5|669.38|666.5|669.38|666.5|669.18|666.3|0
1653061720000|2022-05-20 15:48:40|670.41|667.53|669.59|666.71|670.41|667.53|669.59|666.71|0
1653061730000|2022-05-20 15:48:50|669.18|666.3|669.18|666.3|669.38|666.5|669.18|666.3|0
1653061740000|2022-05-20 15:49:00|669.59|666.71|669.69|666.81|670.2|667.32|669.59|666.71|0
1653061750000|2022-05-20 15:49:10|670.2|667.32|670.62|667.74|670.82|667.94|670.2|667.32|0
1653061760000|2022-05-20 15:49:20|670.82|667.94|670.62|667.74|671.34|668.46|670.62|667.74|0
1653061770000|2022-05-20 15:49:30|670.2|667.32|669.79|666.91|670.2|667.32|669.79|666.91|0
1653061780000|2022-05-20 15:49:40|670|667.12|670|667.12|670.62|667.74|670|667.12|0
1653061790000|2022-05-20 15:49:50|669.79|666.91|669.38|666.5|670|667.12|669.38|666.5|0
1653061800000|2022-05-20 15:50:00|669.59|666.71|669.79|666.91|669.79|666.91|669.59|666.71|0
1653061810000|2022-05-20 15:50:10|670.62|667.74|671.64|668.76|671.64|668.76|670.62|667.74|0
1653061820000|2022-05-20 15:50:20|671.23|668.35|671.03|668.15|671.23|668.35|670.2|667.32|0
1653061830000|2022-05-20 15:50:30|670.82|667.94|670.31|667.43|670.82|667.94|670.31|667.43|0
1653061840000|2022-05-20 15:50:40|670.41|667.53|670|667.12|670.82|667.94|670|667.12|0
1653061850000|2022-05-20 15:50:50|670.61|667.73|670.61|667.73|670.61|667.73|670.61|667.73|0
1653061860000|2022-05-20 15:51:00|670.31|667.43|670.11|667.23|670.31|667.43|670.11|667.23|0
1653061870000|2022-05-20 15:51:10|669.59|666.71|669.59|666.71|669.59|666.71|669.18|666.3|0
1653061880000|2022-05-20 15:51:20|669.18|666.3|668.15|665.27|669.18|666.3|668.15|665.27|0
1653061890000|2022-05-20 15:51:30|667.94|665.06|668.35|665.47|668.35|665.47|667.74|664.86|0
1653061900000|2022-05-20 15:51:40|667.94|665.06|667.53|664.65|667.94|665.06|667.33|664.45|0
1653061910000|2022-05-20 15:51:50|667.74|664.86|667.53|664.65|667.74|664.86|667.12|664.24|0
1653061920000|2022-05-20 15:52:00|667.33|664.45|668.26|665.38|668.26|665.38|667.33|664.45|0
1653061930000|2022-05-20 15:52:10|667.74|664.86|667.12|664.24|667.94|665.06|667.12|664.24|0
1653061940000|2022-05-20 15:52:20|666.71|663.83|667.74|664.86|667.74|664.86|666.71|663.83|0
1653061950000|2022-05-20 15:52:30|667.53|664.65|667.33|664.45|668.05|665.17|667.33|664.45|0
1653061960000|2022-05-20 15:52:40|667.12|664.24|666.92|664.04|667.12|664.24|666.92|664.04|0
1653061970000|2022-05-20 15:52:50|666.3|663.42|665.89|663.01|666.3|663.42|665.69|662.81|0
1653061980000|2022-05-20 15:53:00|666.51|663.63|667.94|665.06|667.94|665.06|666.51|663.63|0
1653061990000|2022-05-20 15:53:10|668.15|665.27|668.77|665.89|669.18|666.3|668.15|665.27|0
1653062000000|2022-05-20 15:53:20|669.59|666.71|671.44|668.56|671.44|668.56|669.59|666.71|0
1653062010000|2022-05-20 15:53:30|671.64|668.76|670|667.12|671.85|668.97|670|667.12|0
1653062020000|2022-05-20 15:53:40|669.79|666.91|671.03|668.15|671.03|668.15|669.79|666.91|0
1653062030000|2022-05-20 15:53:50|670.41|667.53|671.44|668.56|671.44|668.56|670.41|667.53|0
1653062040000|2022-05-20 15:54:00|671.03|668.15|672.05|669.17|672.05|669.17|671.03|668.15|0
1653062050000|2022-05-20 15:54:10|671.64|668.76|671.64|668.76|671.64|668.76|671.03|668.15|0
1653062060000|2022-05-20 15:54:20|671.44|668.56|672.05|669.17|672.05|669.17|671.23|668.35|0
1653062070000|2022-05-20 15:54:30|671.64|668.76|672.37|669.49|672.37|669.49|671.44|668.56|0
1653062080000|2022-05-20 15:54:40|672.26|669.38|673.29|670.41|673.5|670.62|672.26|669.38|0
1653062090000|2022-05-20 15:54:50|673.6|670.72|672.26|669.38|673.6|670.72|672.26|669.38|0
1653062100000|2022-05-20 15:55:00|671.85|668.97|671.85|668.97|672.05|669.17|671.85|668.97|0
1653062110000|2022-05-20 15:55:10|672.26|669.38|672.88|670|673.08|670.2|672.26|669.38|0
1653062120000|2022-05-20 15:55:20|673.08|670.2|672.67|669.79|673.08|670.2|671.85|668.97|0
1653062130000|2022-05-20 15:55:30|672.88|670|672.78|669.9|672.88|670|672.78|669.9|0
1653062140000|2022-05-20 15:55:40|672.47|669.59|671.44|668.56|672.67|669.79|671.44|668.56|0
1653062150000|2022-05-20 15:55:50|671.85|668.97|670.82|667.94|671.85|668.97|670.82|667.94|0
1653062160000|2022-05-20 15:56:00|671.02|668.14|669.59|666.71|671.02|668.14|669.38|666.5|0
1653062170000|2022-05-20 15:56:10|668.76|665.88|668.97|666.09|669.38|666.5|668.56|665.68|0
1653062180000|2022-05-20 15:56:20|668.56|665.68|668.26|665.38|668.56|665.68|667.74|664.86|0
1653062190000|2022-05-20 15:56:30|668.05|665.17|669.28|666.4|669.28|666.4|668.05|665.17|0
1653062200000|2022-05-20 15:56:40|669.38|666.5|670.41|667.53|670.41|667.53|669.38|666.5|0
1653062210000|2022-05-20 15:56:50|670|667.12|669.38|666.5|670|667.12|668.97|666.09|0
1653062220000|2022-05-20 15:57:00|669.59|666.71|670.61|667.73|670.82|667.94|669.59|666.71|0
1653062230000|2022-05-20 15:57:10|670.82|667.94|671.23|668.35|671.23|668.35|670.61|667.73|0
1653062240000|2022-05-20 15:57:20|672.05|669.17|672.67|669.79|672.67|669.79|672.05|669.17|0
1653062250000|2022-05-20 15:57:30|671.85|668.97|672.26|669.38|672.26|669.38|671.85|668.97|0
1653062260000|2022-05-20 15:57:40|672.46|669.58|672.16|669.28|672.57|669.69|672.05|669.17|0
1653062270000|2022-05-20 15:57:50|672.67|669.79|672.46|669.58|672.88|670|672.46|669.58|0
1653062280000|2022-05-20 15:58:00|672.88|670|673.08|670.2|673.08|670.2|672.46|669.58|0
1653062290000|2022-05-20 15:58:10|673.29|670.41|673.08|670.2|673.29|670.41|673.08|670.2|0
1653062300000|2022-05-20 15:58:20|673.29|670.41|672.88|670|673.29|670.41|672.88|670|0
1653062310000|2022-05-20 15:58:30|673.29|670.41|672.05|669.17|673.29|670.41|672.05|669.17|0
1653062320000|2022-05-20 15:58:40|671.23|668.35|671.44|668.56|672.05|669.17|671.23|668.35|0
1653062330000|2022-05-20 15:58:50|671.85|668.97|672.26|669.38|672.26|669.38|671.85|668.97|0
1653062340000|2022-05-20 15:59:00|671.44|668.56|671.85|668.97|672.05|669.17|671.34|668.46|0
1653062350000|2022-05-20 15:59:10|672.26|669.38|671.85|668.97|672.26|669.38|671.85|668.97|0
1653062360000|2022-05-20 15:59:20|672.05|669.17|672.26|669.38|672.26|669.38|671.44|668.56|0
1653062370000|2022-05-20 15:59:30|672.46|669.58|673.49|670.61|673.49|670.61|672.46|669.58|0
1653062380000|2022-05-20 15:59:40|673.7|670.82|673.49|670.61|674.11|671.23|673.49|670.61|0
1653062390000|2022-05-20 15:59:50|673.7|670.82|673.81|670.93|674.11|671.23|673.7|670.82|0
1653062400000|2022-05-20 16:00:00|674.32|671.44|674.32|671.44|674.73|671.85|673.91|671.03|0
1653062410000|2022-05-20 16:00:10|674.73|671.85|673.49|670.61|674.73|671.85|673.49|670.61|0
1653062420000|2022-05-20 16:00:20|673.08|670.2|673.7|670.82|673.7|670.82|673.08|670.2|0
1653062430000|2022-05-20 16:00:30|673.91|671.03|674.32|671.44|674.32|671.44|673.91|671.03|0
1653062440000|2022-05-20 16:00:40|673.91|671.03|673.49|670.61|673.91|671.03|673.29|670.41|0
1653062450000|2022-05-20 16:00:50|673.7|670.82|672.88|670|673.7|670.82|672.88|670|0
1653062460000|2022-05-20 16:01:00|673.08|670.2|673.29|670.41|673.91|671.03|673.08|670.2|0
1653062470000|2022-05-20 16:01:10|673.49|670.61|673.91|671.03|674.11|671.23|673.49|670.61|0
1653062480000|2022-05-20 16:01:20|674.32|671.44|674.52|671.64|674.52|671.64|674.32|671.44|0
1653062490000|2022-05-20 16:01:30|675.35|672.47|675.76|672.88|675.76|672.88|675.35|672.47|0
1653062500000|2022-05-20 16:01:40|675.35|672.47|675.35|672.47|675.35|672.47|675.35|672.47|0
1653062510000|2022-05-20 16:01:50|675.55|672.67|675.97|673.09|675.97|673.09|675.55|672.67|0
1653062520000|2022-05-20 16:02:00|676.38|673.5|677.52|674.64|677.52|674.64|676.38|673.5|0
1653062530000|2022-05-20 16:02:10|677.83|674.95|678.03|675.15|678.24|675.36|677.83|674.95|0
1653062540000|2022-05-20 16:02:20|678.24|675.36|677.52|674.64|678.24|675.36|677.41|674.53|0
1653062550000|2022-05-20 16:02:30|676.79|673.91|677.41|674.53|677.41|674.53|676.79|673.91|0
1653062560000|2022-05-20 16:02:40|677.62|674.74|678.03|675.15|678.03|675.15|677.62|674.74|0
1653062570000|2022-05-20 16:02:50|678.24|675.36|678.45|675.57|678.45|675.57|678.03|675.15|0
1653062580000|2022-05-20 16:03:00|678.65|675.77|677.21|674.33|678.65|675.77|677|674.12|0
1653062590000|2022-05-20 16:03:10|677.41|674.53|676.59|673.71|677.41|674.53|676.59|673.71|0
1653062600000|2022-05-20 16:03:20|676.17|673.29|675.97|673.09|676.17|673.29|675.55|672.67|0
1653062610000|2022-05-20 16:03:30|675.76|672.88|674.11|671.23|675.76|672.88|674.11|671.23|0
1653062620000|2022-05-20 16:03:40|673.9|671.02|674.73|671.85|674.73|671.85|673.9|671.02|0
1653062630000|2022-05-20 16:03:50|675.35|672.47|675.97|673.09|675.97|673.09|675.35|672.47|0
1653062640000|2022-05-20 16:04:00|675.76|672.88|675.76|672.88|675.97|673.09|675.55|672.67|0
1653062650000|2022-05-20 16:04:10|676.38|673.5|675.97|673.09|677|674.12|675.97|673.09|0
1653062660000|2022-05-20 16:04:20|675.55|672.67|675.04|672.16|675.55|672.67|675.04|672.16|0
1653062670000|2022-05-20 16:04:30|675.35|672.47|675.97|673.09|675.97|673.09|675.35|672.47|0
1653062680000|2022-05-20 16:04:40|676.17|673.29|676.38|673.5|676.38|673.5|676.17|673.29|0
1653062690000|2022-05-20 16:04:50|676.69|673.81|676.79|673.91|676.79|673.91|676.38|673.5|0
1653062700000|2022-05-20 16:05:00|676.59|673.71|676.38|673.5|676.59|673.71|676.38|673.5|0
1653062710000|2022-05-20 16:05:10|676.49|673.61|676.17|673.29|676.49|673.61|675.76|672.88|0
1653062720000|2022-05-20 16:05:20|676.59|673.71|675.55|672.67|676.59|673.71|675.55|672.67|0
1653062730000|2022-05-20 16:05:30|674.73|671.85|675.14|672.26|675.14|672.26|674.73|671.85|0
1653062740000|2022-05-20 16:05:40|675.04|672.16|674.73|671.85|675.35|672.47|674.73|671.85|0
1653062750000|2022-05-20 16:05:50|674.52|671.64|674.11|671.23|674.73|671.85|674.11|671.23|0
1653062760000|2022-05-20 16:06:00|673.9|671.02|674.93|672.05|675.35|672.47|673.9|671.02|0
1653062770000|2022-05-20 16:06:10|675.14|672.26|674.93|672.05|675.76|672.88|674.93|672.05|0
1653062780000|2022-05-20 16:06:20|675.35|672.47|674.32|671.44|675.35|672.47|674.32|671.44|0
1653062790000|2022-05-20 16:06:30|674.73|671.85|674.32|671.44|674.73|671.85|674.32|671.44|0
1653062800000|2022-05-20 16:06:40|674.93|672.05|674.52|671.64|675.14|672.26|674.52|671.64|0
1653062810000|2022-05-20 16:06:50|674.73|671.85|674.52|671.64|674.93|672.05|674.52|671.64|0
1653062820000|2022-05-20 16:07:00|674.73|671.85|674.73|671.85|674.73|671.85|674.73|671.85|0
1653062830000|2022-05-20 16:07:10|675.14|672.26|674.52|671.64|675.35|672.47|674.52|671.64|0
1653062840000|2022-05-20 16:07:20|674.73|671.85|674.63|671.75|674.73|671.85|674.52|671.64|0
1653062850000|2022-05-20 16:07:30|674.93|672.05|675.55|672.67|675.76|672.88|674.93|672.05|0
1653062860000|2022-05-20 16:07:40|676.17|673.29|676.79|673.91|676.79|673.91|676.17|673.29|0
1653062870000|2022-05-20 16:07:50|677|674.12|678.44|675.56|678.44|675.56|677|674.12|0
1653062880000|2022-05-20 16:08:00|678.24|675.36|679.48|676.6|679.48|676.6|678.24|675.36|0
1653062890000|2022-05-20 16:08:10|679.27|676.39|679.89|677.01|680.51|677.63|679.27|676.39|0
1653062900000|2022-05-20 16:08:20|680.51|677.63|683|680.12|683|680.12|680.51|677.63|0
1653062910000|2022-05-20 16:08:30|683.2|680.32|681.96|679.08|683.2|680.32|681.96|679.08|0
1653062920000|2022-05-20 16:08:40|682.17|679.29|684.03|681.15|684.03|681.15|682.17|679.29|0
1653062930000|2022-05-20 16:08:50|684.45|681.57|684.86|681.98|684.86|681.98|684.24|681.36|0
1653062940000|2022-05-20 16:09:00|685.07|682.19|685.28|682.4|685.49|682.61|684.86|681.98|0
1653062950000|2022-05-20 16:09:10|685.49|682.61|686.11|683.23|686.94|684.06|685.49|682.61|0
1653062960000|2022-05-20 16:09:20|685.9|683.02|686.63|683.75|686.63|683.75|685.9|683.02|0
1653062970000|2022-05-20 16:09:30|686.52|683.64|686.32|683.44|686.73|683.85|686.32|683.44|0
1653062980000|2022-05-20 16:09:40|686.52|683.64|687.77|684.89|687.77|684.89|686.52|683.64|0
1653062990000|2022-05-20 16:09:50|688.19|685.31|688.81|685.93|688.81|685.93|688.19|685.31|0
1653063000000|2022-05-20 16:10:00|689.44|686.56|688.81|685.93|689.44|686.56|688.81|685.93|0
1653063010000|2022-05-20 16:10:10|689.44|686.56|692.35|689.47|692.35|689.47|689.44|686.56|0
1653063020000|2022-05-20 16:10:20|692.56|689.68|694.02|691.14|694.02|691.14|692.35|689.47|0
1653063030000|2022-05-20 16:10:30|692.77|689.89|692.98|690.1|693.19|690.31|692.35|689.47|0
1653063040000|2022-05-20 16:10:40|694.02|691.14|695.07|692.19|695.07|692.19|693.4|690.52|0
1653063050000|2022-05-20 16:10:50|695.27|692.39|694.65|691.77|695.59|692.71|694.65|691.77|0
1653063060000|2022-05-20 16:11:00|695.07|692.19|694.02|691.14|695.07|692.19|694.02|691.14|0
1653063070000|2022-05-20 16:11:10|694.86|691.98|694.23|691.35|695.27|692.39|694.23|691.35|0
1653063080000|2022-05-20 16:11:20|694.02|691.14|693.81|690.93|694.02|691.14|693.81|690.93|0
1653063090000|2022-05-20 16:11:30|693.4|690.52|693.19|690.31|693.6|690.72|693.19|690.31|0
1653063100000|2022-05-20 16:11:40|692.56|689.68|692.14|689.26|692.98|690.1|691.73|688.85|0
1653063110000|2022-05-20 16:11:50|691.94|689.06|691.73|688.85|691.94|689.06|691.31|688.43|0
1653063120000|2022-05-20 16:12:00|691.1|688.22|691.52|688.64|691.73|688.85|691.1|688.22|0
1653063130000|2022-05-20 16:12:10|691.73|688.85|692.14|689.26|692.14|689.26|691.73|688.85|0
1653063140000|2022-05-20 16:12:20|693.39|690.51|692.98|690.1|693.39|690.51|692.98|690.1|0
1653063150000|2022-05-20 16:12:30|692.35|689.47|692.56|689.68|692.56|689.68|691.52|688.64|0
1653063160000|2022-05-20 16:12:40|692.77|689.89|691.52|688.64|692.77|689.89|691.52|688.64|0
1653063170000|2022-05-20 16:12:50|691.93|689.05|691.93|689.05|691.93|689.05|691.63|688.75|0
1653063180000|2022-05-20 16:13:00|691.73|688.85|690.27|687.39|691.73|688.85|690.27|687.39|0
1653063190000|2022-05-20 16:13:10|690.06|687.18|688.19|685.31|690.06|687.18|688.19|685.31|0
1653063200000|2022-05-20 16:13:20|688.39|685.51|687.98|685.1|688.39|685.51|687.98|685.1|0
1653063210000|2022-05-20 16:13:30|687.56|684.68|686.84|683.96|687.98|685.1|686.84|683.96|0
1653063220000|2022-05-20 16:13:40|686.11|683.23|686.32|683.44|686.32|683.44|685.49|682.61|0
1653063230000|2022-05-20 16:13:50|686.01|683.13|684.86|681.98|686.01|683.13|684.86|681.98|0
1653063240000|2022-05-20 16:14:00|684.65|681.77|686.32|683.44|686.32|683.44|684.65|681.77|0
1653063250000|2022-05-20 16:14:10|686.52|683.64|686.11|683.23|686.52|683.64|685.9|683.02|0
1653063260000|2022-05-20 16:14:20|686.32|683.44|686.11|683.23|686.52|683.64|685.9|683.02|0
1653063270000|2022-05-20 16:14:30|686.94|684.06|687.15|684.27|687.15|684.27|686.94|684.06|0
1653063280000|2022-05-20 16:14:40|687.05|684.17|686.52|683.64|687.05|684.17|686.32|683.44|0
1653063290000|2022-05-20 16:14:50|687.15|684.27|686.32|683.44|687.35|684.47|686.32|683.44|0
1653063300000|2022-05-20 16:15:00|686.94|684.06|686.73|683.85|686.94|684.06|686.73|683.85|0
1653063310000|2022-05-20 16:15:10|687.15|684.27|689.43|686.55|689.43|686.55|687.15|684.27|0
1653063320000|2022-05-20 16:15:20|689.02|686.14|690.06|687.18|690.06|687.18|688.39|685.51|0
1653063330000|2022-05-20 16:15:30|689.85|686.97|688.81|685.93|690.06|687.18|688.81|685.93|0
1653063340000|2022-05-20 16:15:40|688.6|685.72|688.6|685.72|689.64|686.76|688.6|685.72|0
1653063350000|2022-05-20 16:15:50|689.23|686.35|688.39|685.51|689.43|686.55|688.39|685.51|0
1653063360000|2022-05-20 16:16:00|688.81|685.93|690.29|687.41|690.4|687.52|688.81|685.93|0
1653063370000|2022-05-20 16:16:10|690.49|687.61|689.67|686.79|690.49|687.61|689.67|686.79|0
1653063380000|2022-05-20 16:16:20|689.46|686.58|689.67|686.79|689.67|686.79|689.04|686.16|0
1653063390000|2022-05-20 16:16:30|689.87|686.99|689.98|687.1|689.98|687.1|689.46|686.58|0
1653063400000|2022-05-20 16:16:40|690.29|687.41|688.84|685.96|690.29|687.41|688.84|685.96|0
1653063410000|2022-05-20 16:16:50|689.04|686.16|688.01|685.13|689.04|686.16|688.01|685.13|0
1653063420000|2022-05-20 16:17:00|688.42|685.54|688.63|685.75|688.84|685.96|688.42|685.54|0
1653063430000|2022-05-20 16:17:10|689.46|686.58|689.67|686.79|690.08|687.2|689.46|686.58|0
1653063440000|2022-05-20 16:17:20|689.87|686.99|690.7|687.82|690.7|687.82|689.87|686.99|0
1653063450000|2022-05-20 16:17:30|690.91|688.03|690.7|687.82|690.91|688.03|690.7|687.82|0
1653063460000|2022-05-20 16:17:40|690.49|687.61|690.49|687.61|691.12|688.24|690.49|687.61|0
1653063470000|2022-05-20 16:17:50|690.91|688.03|691.32|688.44|691.32|688.44|690.91|688.03|0
1653063480000|2022-05-20 16:18:00|693.43|690.55|691.03|688.15|693.43|690.55|691.03|688.15|0
1653063490000|2022-05-20 16:18:10|689.76|686.88|689.03|686.15|689.76|686.88|688.82|685.94|0
1653063500000|2022-05-20 16:18:20|688.4|685.52|688.61|685.73|688.93|686.05|688.4|685.52|0
1653063510000|2022-05-20 16:18:30|688.82|685.94|689.03|686.15|689.03|686.15|688.61|685.73|0
1653063520000|2022-05-20 16:18:40|689.24|686.36|688.61|685.73|689.24|686.36|688.61|685.73|0
1653063530000|2022-05-20 16:18:50|688.82|685.94|689.24|686.36|689.24|686.36|688.82|685.94|0
1653063540000|2022-05-20 16:19:00|689.03|686.15|689.03|686.15|689.65|686.77|689.03|686.15|0
1653063550000|2022-05-20 16:19:10|688.82|685.94|688.82|685.94|689.03|686.15|688.82|685.94|0
1653063560000|2022-05-20 16:19:20|689.24|686.36|688.4|685.52|689.24|686.36|688.4|685.52|0
1653063570000|2022-05-20 16:19:30|688.19|685.31|688.93|686.05|688.93|686.05|688.19|685.31|0
1653063580000|2022-05-20 16:19:40|688.82|685.94|689.65|686.77|689.65|686.77|688.82|685.94|0
1653063590000|2022-05-20 16:19:50|689.86|686.98|690.49|687.61|690.49|687.61|689.86|686.98|0
1653063600000|2022-05-20 16:20:00|690.07|687.19|690.7|687.82|690.9|688.02|690.07|687.19|0
1653063610000|2022-05-20 16:20:10|690.28|687.4|688.93|686.05|690.28|687.4|688.93|686.05|0
1653063620000|2022-05-20 16:20:20|688.51|685.63|687.05|684.17|688.72|685.84|687.05|684.17|0
1653063630000|2022-05-20 16:20:30|687.67|684.79|688.51|685.63|688.51|685.63|687.67|684.79|0
1653063640000|2022-05-20 16:20:40|689.13|686.25|690.07|687.19|690.07|687.19|688.3|685.42|0
1653063650000|2022-05-20 16:20:50|689.65|686.77|688.61|685.73|689.65|686.77|688.61|685.73|0
1653063660000|2022-05-20 16:21:00|688.19|685.31|688.4|685.52|688.61|685.73|688.19|685.31|0
1653063670000|2022-05-20 16:21:10|687.57|684.69|688.93|686.05|689.03|686.15|687.57|684.69|0
1653063680000|2022-05-20 16:21:20|688.82|685.94|688.61|685.73|689.24|686.36|688.61|685.73|0
1653063690000|2022-05-20 16:21:30|688.4|685.52|687.98|685.1|688.4|685.52|687.98|685.1|0
1653063700000|2022-05-20 16:21:40|688.61|685.73|689.14|686.26|689.14|686.26|688.61|685.73|0
1653063710000|2022-05-20 16:21:50|689.44|686.56|689.03|686.15|689.44|686.56|689.03|686.15|0
1653063720000|2022-05-20 16:22:00|688.4|685.52|689.44|686.56|689.44|686.56|688.4|685.52|0
1653063730000|2022-05-20 16:22:10|689.65|686.77|689.03|686.15|689.65|686.77|688.82|685.94|0
1653063740000|2022-05-20 16:22:20|689.44|686.56|689.24|686.36|689.65|686.77|689.03|686.15|0
1653063750000|2022-05-20 16:22:30|689.44|686.56|688.82|685.94|689.44|686.56|688.82|685.94|0
1653063760000|2022-05-20 16:22:40|688.72|685.84|688.61|685.73|688.72|685.84|688.19|685.31|0
1653063770000|2022-05-20 16:22:50|688.19|685.31|688.4|685.52|688.4|685.52|688.19|685.31|0
1653063780000|2022-05-20 16:23:00|688.61|685.73|688.61|685.73|688.61|685.73|688.4|685.52|0
1653063790000|2022-05-20 16:23:10|688.19|685.31|688.19|685.31|688.4|685.52|688.19|685.31|0
1653063800000|2022-05-20 16:23:20|687.57|684.69|687.36|684.48|687.57|684.69|686.73|683.85|0
1653063810000|2022-05-20 16:23:30|687.15|684.27|686.73|683.85|687.15|684.27|686.73|683.85|0
1653063820000|2022-05-20 16:23:40|686.11|683.23|686.73|683.85|686.73|683.85|686.11|683.23|0
1653063830000|2022-05-20 16:23:50|687.26|684.38|687.98|685.1|687.98|685.1|687.26|684.38|0
1653063840000|2022-05-20 16:24:00|687.57|684.69|686.11|683.23|687.57|684.69|686.11|683.23|0
1653063850000|2022-05-20 16:24:10|686.73|683.85|686.84|683.96|686.84|683.96|686.43|683.55|0
1653063860000|2022-05-20 16:24:20|687.05|684.17|686.11|683.23|687.15|684.27|686.11|683.23|0
1653063870000|2022-05-20 16:24:30|685.9|683.02|685.07|682.19|685.9|683.02|684.45|681.57|0
1653063880000|2022-05-20 16:24:40|684.45|681.57|683.82|680.94|684.45|681.57|683.82|680.94|0
1653063890000|2022-05-20 16:24:50|684.03|681.15|684.65|681.77|684.65|681.77|684.03|681.15|0
1653063900000|2022-05-20 16:25:00|684.45|681.57|686.73|683.85|686.73|683.85|684.45|681.57|0
1653063910000|2022-05-20 16:25:10|687.15|684.27|687.15|684.27|687.15|684.27|687.15|684.27|0
1653063920000|2022-05-20 16:25:20|686.94|684.06|686.32|683.44|686.94|684.06|686.32|683.44|0
1653063930000|2022-05-20 16:25:30|686.53|683.65|686.94|684.06|687.36|684.48|686.53|683.65|0
1653063940000|2022-05-20 16:25:40|687.36|684.48|687.78|684.9|687.78|684.9|687.36|684.48|0
1653063950000|2022-05-20 16:25:50|687.88|685|688.3|685.42|688.3|685.42|687.88|685|0
1653063960000|2022-05-20 16:26:00|688.4|685.52|688.82|685.94|688.82|685.94|688.19|685.31|0
1653063970000|2022-05-20 16:26:10|688.72|685.84|688.72|685.84|688.82|685.94|688.61|685.73|0
1653063980000|2022-05-20 16:26:20|688.82|685.94|688.4|685.52|688.93|686.05|688.4|685.52|0
1653063990000|2022-05-20 16:26:30|689.86|686.98|690.69|687.81|690.69|687.81|689.86|686.98|0
1653064000000|2022-05-20 16:26:40|690.07|687.19|690.28|687.4|690.28|687.4|690.07|687.19|0
1653064010000|2022-05-20 16:26:50|690.07|687.19|689.23|686.35|690.07|687.19|689.23|686.35|0
1653064020000|2022-05-20 16:27:00|689.65|686.77|689.23|686.35|689.65|686.77|689.23|686.35|0
1653064030000|2022-05-20 16:27:10|689.03|686.15|689.86|686.98|690.07|687.19|689.03|686.15|0
1653064040000|2022-05-20 16:27:20|690.07|687.19|690.28|687.4|690.69|687.81|690.07|687.19|0
1653064050000|2022-05-20 16:27:30|690.07|687.19|690.28|687.4|690.28|687.4|689.76|686.88|0
1653064060000|2022-05-20 16:27:40|690.39|687.51|690.28|687.4|690.59|687.71|690.28|687.4|0
1653064070000|2022-05-20 16:27:50|690.49|687.61|690.49|687.61|690.49|687.61|690.28|687.4|0
1653064080000|2022-05-20 16:28:00|690.28|687.4|689.44|686.56|690.28|687.4|689.03|686.15|0
1653064090000|2022-05-20 16:28:10|689.97|687.09|690.07|687.19|690.07|687.19|689.97|687.09|0
1653064100000|2022-05-20 16:28:20|689.86|686.98|689.03|686.15|689.86|686.98|689.03|686.15|0
1653064110000|2022-05-20 16:28:30|688.82|685.94|689.44|686.56|689.65|686.77|688.82|685.94|0
1653064120000|2022-05-20 16:28:40|689.23|686.35|689.44|686.56|689.86|686.98|689.23|686.35|0
1653064130000|2022-05-20 16:28:50|689.65|686.77|690.28|687.4|690.28|687.4|689.44|686.56|0
1653064140000|2022-05-20 16:29:00|689.76|686.88|688.92|686.04|689.76|686.88|688.92|686.04|0
1653064150000|2022-05-20 16:29:10|689.03|686.15|689.44|686.56|689.44|686.56|689.03|686.15|0
1653064160000|2022-05-20 16:29:20|689.02|686.14|689.02|686.14|689.02|686.14|688.4|685.52|0
1653064170000|2022-05-20 16:29:30|688.82|685.94|689.44|686.56|689.44|686.56|688.82|685.94|0
1653064180000|2022-05-20 16:29:40|689.02|686.14|687.98|685.1|689.02|686.14|687.98|685.1|0
1653064190000|2022-05-20 16:29:50|687.36|684.48|687.98|685.1|687.98|685.1|687.15|684.27|0
1653064200000|2022-05-20 16:30:00|687.77|684.89|689.23|686.35|689.23|686.35|687.77|684.89|0
1653064210000|2022-05-20 16:30:10|689.13|686.25|690.07|687.19|690.07|687.19|689.13|686.25|0
1653064220000|2022-05-20 16:30:20|689.55|686.67|690.07|687.19|690.07|687.19|689.55|686.67|0
1653064230000|2022-05-20 16:30:30|689.86|686.98|689.23|686.35|689.86|686.98|689.23|686.35|0
1653064240000|2022-05-20 16:30:40|689.65|686.77|688.61|685.73|689.65|686.77|688.61|685.73|0
1653064250000|2022-05-20 16:30:50|689.02|686.14|689.76|686.88|689.76|686.88|689.02|686.14|0
1653064260000|2022-05-20 16:31:00|689.44|686.56|689.02|686.14|689.65|686.77|689.02|686.14|0
1653064270000|2022-05-20 16:31:10|688.82|685.94|687.98|685.1|688.82|685.94|687.98|685.1|0
1653064280000|2022-05-20 16:31:20|686.73|683.85|685.69|682.81|686.73|683.85|685.69|682.81|0
1653064290000|2022-05-20 16:31:30|686.32|683.44|685.07|682.19|686.32|683.44|685.07|682.19|0
1653064300000|2022-05-20 16:31:40|684.65|681.77|685.28|682.4|685.28|682.4|684.44|681.56|0
1653064310000|2022-05-20 16:31:50|685.48|682.6|686.63|683.75|686.63|683.75|685.48|682.6|0
1653064320000|2022-05-20 16:32:00|687.15|684.27|687.15|684.27|687.77|684.89|687.15|684.27|0
1653064330000|2022-05-20 16:32:10|687.36|684.48|687.57|684.69|687.98|685.1|687.36|684.48|0
1653064340000|2022-05-20 16:32:20|687.77|684.89|686.73|683.85|687.77|684.89|686.73|683.85|0
1653064350000|2022-05-20 16:32:30|685.9|683.02|685.28|682.4|685.9|683.02|685.28|682.4|0
1653064360000|2022-05-20 16:32:40|685.69|682.81|686.11|683.23|686.11|683.23|685.48|682.6|0
1653064370000|2022-05-20 16:32:50|685.9|683.02|686.73|683.85|686.73|683.85|685.9|683.02|0
1653064380000|2022-05-20 16:33:00|686.11|683.23|685.48|682.6|686.22|683.34|685.48|682.6|0
1653064390000|2022-05-20 16:33:10|685.38|682.5|686.94|684.06|686.94|684.06|685.38|682.5|0
1653064400000|2022-05-20 16:33:20|687.36|684.48|687.57|684.69|687.57|684.69|687.36|684.48|0
1653064410000|2022-05-20 16:33:30|687.77|684.89|688.4|685.52|688.4|685.52|687.77|684.89|0
1653064420000|2022-05-20 16:33:40|688.61|685.73|689.02|686.14|689.02|686.14|688.61|685.73|0
1653064430000|2022-05-20 16:33:50|689.44|686.56|689.23|686.35|689.44|686.56|689.23|686.35|0
1653064440000|2022-05-20 16:34:00|689.02|686.14|688.82|685.94|689.02|686.14|688.61|685.73|0
1653064450000|2022-05-20 16:34:10|688.61|685.73|688.61|685.73|688.61|685.73|688.61|685.73|0
1653064460000|2022-05-20 16:34:20|689.02|686.14|689.76|686.88|689.76|686.88|689.02|686.14|0
1653064470000|2022-05-20 16:34:30|689.86|686.98|689.44|686.56|689.97|687.09|689.44|686.56|0
1653064480000|2022-05-20 16:34:40|689.86|686.98|690.28|687.4|690.28|687.4|689.76|686.88|0
1653064490000|2022-05-20 16:34:50|690.48|687.6|691.94|689.06|691.94|689.06|690.48|687.6|0
1653064500000|2022-05-20 16:35:00|692.15|689.27|693.2|690.32|693.41|690.53|692.15|689.27|0
1653064510000|2022-05-20 16:35:10|692.78|689.9|693.1|690.22|693.2|690.32|692.78|689.9|0
1653064520000|2022-05-20 16:35:20|692.57|689.69|693.2|690.32|693.31|690.43|692.57|689.69|0
1653064530000|2022-05-20 16:35:30|692.78|689.9|693.62|690.74|693.62|690.74|692.78|689.9|0
1653064540000|2022-05-20 16:35:40|693.83|690.95|694.66|691.78|694.66|691.78|693.83|690.95|0
1653064550000|2022-05-20 16:35:50|695.29|692.41|693.83|690.95|695.29|692.41|693.83|690.95|0
1653064560000|2022-05-20 16:36:00|693.2|690.32|692.99|690.11|693.2|690.32|692.78|689.9|0
1653064570000|2022-05-20 16:36:10|692.36|689.48|692.15|689.27|692.36|689.48|691.74|688.86|0
1653064580000|2022-05-20 16:36:20|691.74|688.86|692.36|689.48|692.36|689.48|691.74|688.86|0
1653064590000|2022-05-20 16:36:30|692.99|690.11|692.99|690.11|693.1|690.22|692.99|690.11|0
1653064600000|2022-05-20 16:36:40|692.78|689.9|692.57|689.69|692.78|689.9|692.36|689.48|0
1653064610000|2022-05-20 16:36:50|692.47|689.59|693.83|690.95|693.83|690.95|692.47|689.59|0
1653064620000|2022-05-20 16:37:00|694.24|691.36|695.29|692.41|695.5|692.62|694.24|691.36|0
1653064630000|2022-05-20 16:37:10|695.08|692.2|694.14|691.26|695.08|692.2|694.14|691.26|0
1653064640000|2022-05-20 16:37:20|694.24|691.36|695.29|692.41|695.29|692.41|694.24|691.36|0
1653064650000|2022-05-20 16:37:30|695.71|692.83|695.82|692.94|695.92|693.04|695.71|692.83|0
1653064660000|2022-05-20 16:37:40|695.71|692.83|694.56|691.68|695.71|692.83|694.56|691.68|0
1653064670000|2022-05-20 16:37:50|695.08|692.2|696.13|693.25|696.13|693.25|695.08|692.2|0
1653064680000|2022-05-20 16:38:00|696.24|693.36|696.34|693.46|696.34|693.46|695.92|693.04|0
1653064690000|2022-05-20 16:38:10|696.44|693.56|696.34|693.46|696.44|693.56|696.34|693.46|0
1653064700000|2022-05-20 16:38:20|696.44|693.56|696.96|694.08|697.38|694.5|696.44|693.56|0
1653064710000|2022-05-20 16:38:30|696.75|693.87|697.38|694.5|697.38|694.5|696.75|693.87|0
1653064720000|2022-05-20 16:38:40|697.8|694.92|698.01|695.13|698.01|695.13|697.8|694.92|0
1653064730000|2022-05-20 16:38:50|698.85|695.97|698.43|695.55|698.85|695.97|698.43|695.55|0
1653064740000|2022-05-20 16:39:00|698.22|695.34|697.59|694.71|698.22|695.34|697.59|694.71|0
1653064750000|2022-05-20 16:39:10|698.01|695.13|697.59|694.71|698.01|695.13|697.49|694.61|0
1653064760000|2022-05-20 16:39:20|697.17|694.29|696.75|693.87|697.38|694.5|696.75|693.87|0
1653064770000|2022-05-20 16:39:30|696.55|693.67|695.71|692.83|696.75|693.87|695.71|692.83|0
1653064780000|2022-05-20 16:39:40|696.75|693.87|696.44|693.56|696.75|693.87|696.44|693.56|0
1653064790000|2022-05-20 16:39:50|696.55|693.67|696.55|693.67|696.55|693.67|696.34|693.46|0
1653064800000|2022-05-20 16:40:00|696.96|694.08|698.43|695.55|698.43|695.55|696.96|694.08|0
1653064810000|2022-05-20 16:40:10|698.85|695.97|699.06|696.18|699.06|696.18|698.85|695.97|0
1653064820000|2022-05-20 16:40:20|698.64|695.76|698.01|695.13|698.64|695.76|698.01|695.13|0
1653064830000|2022-05-20 16:40:30|698.22|695.34|698.22|695.34|698.64|695.76|698.22|695.34|0
1653064840000|2022-05-20 16:40:40|698.01|695.13|697.59|694.71|698.22|695.34|697.59|694.71|0
1653064850000|2022-05-20 16:40:50|698.01|695.13|698.33|695.45|698.33|695.45|697.59|694.71|0
1653064860000|2022-05-20 16:41:00|698.64|695.76|699.27|696.39|699.27|696.39|698.43|695.55|0
1653064870000|2022-05-20 16:41:10|699.06|696.18|699.27|696.39|699.27|696.39|699.06|696.18|0
1653064880000|2022-05-20 16:41:20|699.48|696.6|699.06|696.18|700.11|697.23|699.06|696.18|0
1653064890000|2022-05-20 16:41:30|698.64|695.76|698.43|695.55|698.64|695.76|698.22|695.34|0
1653064900000|2022-05-20 16:41:40|698.64|695.76|699.38|696.5|699.38|696.5|698.43|695.55|0
1653064910000|2022-05-20 16:41:50|699.06|696.18|699.69|696.81|700.01|697.13|699.06|696.18|0
1653064920000|2022-05-20 16:42:00|700.11|697.23|700.11|697.23|700.32|697.44|700.11|697.23|0
1653064930000|2022-05-20 16:42:10|699.9|697.02|700.95|698.07|700.95|698.07|699.9|697.02|0
1653064940000|2022-05-20 16:42:20|700.74|697.86|700.32|697.44|700.74|697.86|700.32|697.44|0
1653064950000|2022-05-20 16:42:30|700.11|697.23|701.16|698.28|701.16|698.28|700.11|697.23|0
1653064960000|2022-05-20 16:42:40|701.37|698.49|702.84|699.96|702.84|699.96|701.37|698.49|0
1653064970000|2022-05-20 16:42:50|703.05|700.17|702.84|699.96|703.26|700.38|702.84|699.96|0
1653064980000|2022-05-20 16:43:00|702.21|699.33|702.21|699.33|702.21|699.33|702.21|699.33|0
1653064990000|2022-05-20 16:43:10|701.37|698.49|702.21|699.33|702.63|699.75|701.37|698.49|0
1653065000000|2022-05-20 16:43:20|701.37|698.49|700.11|697.23|701.37|698.49|700.11|697.23|0
1653065010000|2022-05-20 16:43:30|700.95|698.07|700.53|697.65|701.37|698.49|700.53|697.65|0
1653065020000|2022-05-20 16:43:40|700.95|698.07|700.74|697.86|701.37|698.49|700.74|697.86|0
1653065030000|2022-05-20 16:43:50|701.16|698.28|700.95|698.07|701.58|698.7|700.95|698.07|0
1653065040000|2022-05-20 16:44:00|702|699.12|702.84|699.96|702.84|699.96|702|699.12|0
1653065050000|2022-05-20 16:44:10|703.05|700.17|703.47|700.59|703.68|700.8|703.05|700.17|0
1653065060000|2022-05-20 16:44:20|703.68|700.8|703.05|700.17|703.68|700.8|703.05|700.17|0
1653065070000|2022-05-20 16:44:30|703.47|700.59|703.89|701.01|703.89|701.01|703.47|700.59|0
1653065080000|2022-05-20 16:44:40|703.47|700.59|703.89|701.01|703.89|701.01|703.47|700.59|0
1653065090000|2022-05-20 16:44:50|703.68|700.8|704.52|701.64|704.52|701.64|703.68|700.8|0
1653065100000|2022-05-20 16:45:00|704.73|701.85|705.36|702.48|705.36|702.48|704.73|701.85|0
1653065110000|2022-05-20 16:45:10|705.58|702.7|705.15|702.27|705.58|702.7|705.15|702.27|0
1653065120000|2022-05-20 16:45:20|704.94|702.06|705.36|702.48|705.36|702.48|704.94|702.06|0
1653065130000|2022-05-20 16:45:30|705.79|702.91|706.21|703.33|706.21|703.33|705.79|702.91|0
1653065140000|2022-05-20 16:45:40|705.79|702.91|704.73|701.85|705.79|702.91|704.73|701.85|0
1653065150000|2022-05-20 16:45:50|705.26|702.38|706.21|703.33|706.21|703.33|705.26|702.38|0
1653065160000|2022-05-20 16:46:00|706.42|703.54|706.21|703.33|706.42|703.54|706|703.12|0
1653065170000|2022-05-20 16:46:10|706.42|703.54|707.05|704.17|707.05|704.17|705.79|702.91|0
1653065180000|2022-05-20 16:46:20|707.26|704.38|708.1|705.22|708.1|705.22|707.26|704.38|0
1653065190000|2022-05-20 16:46:30|707.68|704.8|708.31|705.43|708.31|705.43|707.68|704.8|0
1653065200000|2022-05-20 16:46:40|708.74|705.86|709.16|706.28|709.16|706.28|708.53|705.65|0
1653065210000|2022-05-20 16:46:50|708.74|705.86|707.68|704.8|708.74|705.86|707.68|704.8|0
1653065220000|2022-05-20 16:47:00|708.53|705.65|708.74|705.86|709.37|706.49|708.53|705.65|0
1653065230000|2022-05-20 16:47:10|709.16|706.28|708.74|705.86|709.37|706.49|708.74|705.86|0
1653065240000|2022-05-20 16:47:20|708.1|705.22|707.26|704.38|708.1|705.22|707.26|704.38|0
1653065250000|2022-05-20 16:47:30|708.67|705.79|707.41|704.53|708.67|705.79|707.41|704.53|0
1653065260000|2022-05-20 16:47:40|707.62|704.74|706.36|703.48|707.62|704.74|706.36|703.48|0
1653065270000|2022-05-20 16:47:50|705.73|702.85|705.1|702.22|705.94|703.06|705.1|702.22|0
1653065280000|2022-05-20 16:48:00|704.26|701.38|703.42|700.54|704.26|701.38|703.42|700.54|0
1653065290000|2022-05-20 16:48:10|703.63|700.75|702.86|699.98|703.63|700.75|702.86|699.98|0
1653065300000|2022-05-20 16:48:20|704.28|701.4|703.03|700.15|704.28|701.4|702.61|699.73|0
1653065310000|2022-05-20 16:48:30|702.88|700|704.14|701.26|704.14|701.26|702.88|700|0
1653065320000|2022-05-20 16:48:40|704.55|701.67|704.97|702.09|704.97|702.09|704.55|701.67|0
1653065330000|2022-05-20 16:48:50|703.93|701.05|704.34|701.46|704.34|701.46|703.51|700.63|0
1653065340000|2022-05-20 16:49:00|703.09|700.21|702.04|699.16|703.09|700.21|702.04|699.16|0
1653065350000|2022-05-20 16:49:10|701.73|698.85|700.79|697.91|701.73|698.85|700.79|697.91|0
1653065360000|2022-05-20 16:49:20|701|698.12|700.16|697.28|701|698.12|700.16|697.28|0
1653065370000|2022-05-20 16:49:30|699.53|696.65|700.58|697.7|700.58|697.7|699.53|696.65|0
1653065380000|2022-05-20 16:49:40|700.9|698.02|699.53|696.65|700.9|698.02|699.53|696.65|0
1653065390000|2022-05-20 16:49:50|699.95|697.07|698.7|695.82|700.16|697.28|698.7|695.82|0
1653065400000|2022-05-20 16:50:00|698.49|695.61|699.32|696.44|699.32|696.44|698.49|695.61|0
1653065410000|2022-05-20 16:50:10|699.02|696.14|699.74|696.86|699.74|696.86|699.02|696.14|0
1653065420000|2022-05-20 16:50:20|699.02|696.14|698.91|696.03|699.32|696.44|698.91|696.03|0
1653065430000|2022-05-20 16:50:30|699.53|696.65|700.16|697.28|700.16|697.28|699.53|696.65|0
1653065440000|2022-05-20 16:50:40|699.32|696.44|699.32|696.44|699.32|696.44|698.6|695.72|0
1653065450000|2022-05-20 16:50:50|699.53|696.65|699.95|697.07|699.95|697.07|699.53|696.65|0
1653065460000|2022-05-20 16:51:00|699.64|696.76|700.58|697.7|700.58|697.7|699.64|696.76|0
1653065470000|2022-05-20 16:51:10|699.95|697.07|700.58|697.7|700.58|697.7|699.95|697.07|0
1653065480000|2022-05-20 16:51:20|700.79|697.91|700.16|697.28|700.79|697.91|700.16|697.28|0
1653065490000|2022-05-20 16:51:30|699.95|697.07|700.58|697.7|700.79|697.91|699.95|697.07|0
1653065500000|2022-05-20 16:51:40|700.16|697.28|702.46|699.58|702.46|699.58|700.16|697.28|0
1653065510000|2022-05-20 16:51:50|701.83|698.95|701.83|698.95|701.83|698.95|701.62|698.74|0
1653065520000|2022-05-20 16:52:00|702.25|699.37|702.46|699.58|702.57|699.69|701.94|699.06|0
1653065530000|2022-05-20 16:52:10|701.83|698.95|700.58|697.7|701.83|698.95|700.58|697.7|0
1653065540000|2022-05-20 16:52:20|700.16|697.28|699.53|696.65|700.16|697.28|699.53|696.65|0
1653065550000|2022-05-20 16:52:30|699.11|696.23|698.7|695.82|699.11|696.23|698.7|695.82|0
1653065560000|2022-05-20 16:52:40|699.85|696.97|699.53|696.65|700.16|697.28|699.53|696.65|0
1653065570000|2022-05-20 16:52:50|700.16|697.28|699.74|696.86|700.58|697.7|699.74|696.86|0
1653065580000|2022-05-20 16:53:00|698.91|696.03|701.41|698.53|701.41|698.53|698.91|696.03|0
1653065590000|2022-05-20 16:53:10|701.83|698.95|701.83|698.95|701.83|698.95|701.31|698.43|0
1653065600000|2022-05-20 16:53:20|701.62|698.74|702.25|699.37|702.25|699.37|701.41|698.53|0
1653065610000|2022-05-20 16:53:30|703.09|700.21|703.09|700.21|703.09|700.21|702.67|699.79|0
1653065620000|2022-05-20 16:53:40|702.88|700|704.66|701.78|704.66|701.78|702.88|700|0
1653065630000|2022-05-20 16:53:50|706.23|703.35|705.81|702.93|706.23|703.35|705.81|702.93|0
1653065640000|2022-05-20 16:54:00|705.6|702.72|705.39|702.51|706.23|703.35|705.39|702.51|0
1653065650000|2022-05-20 16:54:10|705.6|702.72|704.34|701.46|705.6|702.72|704.34|701.46|0
1653065660000|2022-05-20 16:54:20|704.55|701.67|704.55|701.67|704.97|702.09|704.55|701.67|0
1653065670000|2022-05-20 16:54:30|704.97|702.09|704.45|701.57|705.39|702.51|704.45|701.57|0
1653065680000|2022-05-20 16:54:40|703.92|701.04|704.76|701.88|704.76|701.88|703.92|701.04|0
1653065690000|2022-05-20 16:54:50|704.97|702.09|704.55|701.67|705.39|702.51|704.55|701.67|0
1653065700000|2022-05-20 16:55:00|704.45|701.57|702.88|700|704.55|701.67|702.88|700|0
1653065710000|2022-05-20 16:55:10|702.46|699.58|704.76|701.88|704.76|701.88|702.46|699.58|0
1653065720000|2022-05-20 16:55:20|704.55|701.67|704.13|701.25|704.76|701.88|704.13|701.25|0
1653065730000|2022-05-20 16:55:30|703.92|701.04|704.13|701.25|704.55|701.67|703.92|701.04|0
1653065740000|2022-05-20 16:55:40|700.45|697.57|699.62|696.74|700.66|697.78|699.62|696.74|0
1653065750000|2022-05-20 16:55:50|700.04|697.16|701.23|698.35|701.23|698.35|700.04|697.16|0
1653065760000|2022-05-20 16:56:00|701.65|698.77|700.61|697.73|701.65|698.77|700.61|697.73|0
1653065770000|2022-05-20 16:56:10|699.35|696.47|698.52|695.64|699.35|696.47|698.52|695.64|0
1653065780000|2022-05-20 16:56:20|698.1|695.22|699.35|696.47|699.35|696.47|697.89|695.01|0
1653065790000|2022-05-20 16:56:30|699.98|697.1|700.61|697.73|700.61|697.73|699.98|697.1|0
1653065800000|2022-05-20 16:56:40|700.3|697.42|699.98|697.1|700.61|697.73|699.98|697.1|0
1653065810000|2022-05-20 16:56:50|700.81|697.93|700.19|697.31|701.02|698.14|700.19|697.31|0
1653065820000|2022-05-20 16:57:00|699.98|697.1|701.02|698.14|701.02|698.14|699.77|696.89|0
1653065830000|2022-05-20 16:57:10|701.65|698.77|701.86|698.98|701.97|699.09|701.65|698.77|0
1653065840000|2022-05-20 16:57:20|702.49|699.61|702.49|699.61|702.7|699.82|702.28|699.4|0
1653065850000|2022-05-20 16:57:30|702.7|699.82|701.44|698.56|702.7|699.82|701.44|698.56|0
1653065860000|2022-05-20 16:57:40|701.02|698.14|702.91|700.03|702.91|700.03|701.02|698.14|0
1653065870000|2022-05-20 16:57:50|703.32|700.44|702.91|700.03|703.32|700.44|702.81|699.93|0
1653065880000|2022-05-20 16:58:00|702.49|699.61|702.39|699.51|702.49|699.61|701.86|698.98|0
1653065890000|2022-05-20 16:58:10|702.7|699.82|705.21|702.33|705.21|702.33|702.7|699.82|0
1653065900000|2022-05-20 16:58:20|704.37|701.49|704.69|701.81|704.79|701.91|704.37|701.49|0
1653065910000|2022-05-20 16:58:30|705|702.12|704.37|701.49|705|702.12|704.37|701.49|0
1653065920000|2022-05-20 16:58:40|703.95|701.07|704.16|701.28|704.16|701.28|703.95|701.07|0
1653065930000|2022-05-20 16:58:50|703.85|700.97|704.16|701.28|704.16|701.28|703.85|700.97|0
1653065940000|2022-05-20 16:59:00|703.32|700.44|703.95|701.07|704.37|701.49|703.32|700.44|0
1653065950000|2022-05-20 16:59:10|704.79|701.91|703.32|700.44|704.79|701.91|703.32|700.44|0
1653065960000|2022-05-20 16:59:20|704.06|701.18|704.16|701.28|704.16|701.28|703.53|700.65|0
1653065970000|2022-05-20 16:59:30|703.95|701.07|703.53|700.65|704.37|701.49|703.53|700.65|0
1653065980000|2022-05-20 16:59:40|703.32|700.44|702.7|699.82|703.32|700.44|702.7|699.82|0
1653065990000|2022-05-20 16:59:50|702.49|699.61|702.91|700.03|703.11|700.23|702.49|699.61|0
1653066000000|2022-05-20 17:00:00|703.11|700.23|703.32|700.44|703.95|701.07|702.49|699.61|0
1653066010000|2022-05-20 17:00:10|703.74|700.86|704.79|701.91|704.79|701.91|703.74|700.86|0
1653066020000|2022-05-20 17:00:20|705|702.12|704.79|701.91|705.42|702.54|704.79|701.91|0
1653066030000|2022-05-20 17:00:30|704.37|701.49|704.79|701.91|704.79|701.91|703.74|700.86|0
1653066040000|2022-05-20 17:00:40|703.95|701.07|703.43|700.55|704.06|701.18|703.11|700.23|0
1653066050000|2022-05-20 17:00:50|703.95|701.07|704.58|701.7|704.58|701.7|703.95|701.07|0
1653066060000|2022-05-20 17:01:00|705|702.12|705.21|702.33|705.21|702.33|704.79|701.91|0
1653066070000|2022-05-20 17:01:10|704.58|701.7|705.21|702.33|705.21|702.33|704.58|701.7|0
1653066080000|2022-05-20 17:01:20|704.79|701.91|705.21|702.33|705.21|702.33|704.16|701.28|0
1653066090000|2022-05-20 17:01:30|705.63|702.75|707.31|704.43|707.31|704.43|705.63|702.75|0
1653066100000|2022-05-20 17:01:40|707.73|704.85|708.25|705.37|708.57|705.69|707.73|704.85|0
1653066110000|2022-05-20 17:01:50|708.57|705.69|708.57|705.69|708.99|706.11|708.57|705.69|0
1653066120000|2022-05-20 17:02:00|708.99|706.11|707.94|705.06|708.99|706.11|707.94|705.06|0
1653066130000|2022-05-20 17:02:10|709.3|706.42|710.67|707.79|710.67|707.79|709.3|706.42|0
1653066140000|2022-05-20 17:02:20|710.04|707.16|709.73|706.85|710.04|707.16|709.62|706.74|0
1653066150000|2022-05-20 17:02:30|709.62|706.74|709.41|706.53|709.62|706.74|709.41|706.53|0
1653066160000|2022-05-20 17:02:40|709.3|706.42|708.36|705.48|709.3|706.42|708.36|705.48|0
1653066170000|2022-05-20 17:02:50|708.99|706.11|709.41|706.53|709.83|706.95|708.99|706.11|0
1653066180000|2022-05-20 17:03:00|709.83|706.95|710.88|708|710.88|708|709.83|706.95|0
1653066190000|2022-05-20 17:03:10|710.46|707.58|709.41|706.53|710.46|707.58|709.41|706.53|0
1653066200000|2022-05-20 17:03:20|708.36|705.48|707.1|704.22|708.36|705.48|707.1|704.22|0
1653066210000|2022-05-20 17:03:30|706.05|703.17|704.79|701.91|706.05|703.17|704.79|701.91|0
1653066220000|2022-05-20 17:03:40|703.95|701.07|702.49|699.61|703.95|701.07|702.49|699.61|0
1653066230000|2022-05-20 17:03:50|702.69|699.81|704.16|701.28|704.16|701.28|702.69|699.81|0
1653066240000|2022-05-20 17:04:00|704.79|701.91|706.37|703.49|706.47|703.59|704.79|701.91|0
1653066250000|2022-05-20 17:04:10|705.42|702.54|705.42|702.54|705.84|702.96|705.42|702.54|0
1653066260000|2022-05-20 17:04:20|704.79|701.91|705.53|702.65|705.53|702.65|704.79|701.91|0
1653066270000|2022-05-20 17:04:30|705.63|702.75|705.42|702.54|705.84|702.96|705.21|702.33|0
1653066280000|2022-05-20 17:04:40|705.63|702.75|706.47|703.59|706.47|703.59|705.63|702.75|0
1653066290000|2022-05-20 17:04:50|707.52|704.64|707.72|704.84|707.72|704.84|706.89|704.01|0
1653066300000|2022-05-20 17:05:00|707.1|704.22|706.89|704.01|707.1|704.22|706.89|704.01|0
1653066310000|2022-05-20 17:05:10|706.47|703.59|706.89|704.01|706.89|704.01|706.47|703.59|0
1653066320000|2022-05-20 17:05:20|706.68|703.8|706.89|704.01|707.41|704.53|706.68|703.8|0
1653066330000|2022-05-20 17:05:30|707.51|704.63|706.89|704.01|707.51|704.63|706.89|704.01|0
1653066340000|2022-05-20 17:05:40|706.47|703.59|705.21|702.33|706.47|703.59|705.21|702.33|0
1653066350000|2022-05-20 17:05:50|705.63|702.75|705.74|702.86|705.74|702.86|705.63|702.75|0
1653066360000|2022-05-20 17:06:00|705.63|702.75|704.58|701.7|705.63|702.75|704.58|701.7|0
1653066370000|2022-05-20 17:06:10|703.53|700.65|703.11|700.23|703.53|700.65|703.11|700.23|0
1653066380000|2022-05-20 17:06:20|703.74|700.86|704.27|701.39|704.27|701.39|703.74|700.86|0
1653066390000|2022-05-20 17:06:30|704.58|701.7|705.63|702.75|705.63|702.75|704.58|701.7|0
1653066400000|2022-05-20 17:06:40|705.42|702.54|705.42|702.54|705.63|702.75|705.42|702.54|0
1653066410000|2022-05-20 17:06:50|705.63|702.75|706.68|703.8|706.68|703.8|705.63|702.75|0
1653066420000|2022-05-20 17:07:00|707.09|704.21|708.56|705.68|708.56|705.68|707.09|704.21|0
1653066430000|2022-05-20 17:07:10|709.19|706.31|709.19|706.31|709.19|706.31|708.77|705.89|0
1653066440000|2022-05-20 17:07:20|709.82|706.94|709.4|706.52|709.82|706.94|708.98|706.1|0
1653066450000|2022-05-20 17:07:30|709.51|706.63|708.77|705.89|709.51|706.63|708.35|705.47|0
1653066460000|2022-05-20 17:07:40|709.4|706.52|709.61|706.73|709.61|706.73|709.19|706.31|0
1653066470000|2022-05-20 17:07:50|709.82|706.94|709.61|706.73|709.82|706.94|709.19|706.31|0
1653066480000|2022-05-20 17:08:00|710.04|707.16|709.61|706.73|710.04|707.16|708.77|705.89|0
1653066490000|2022-05-20 17:08:10|709.19|706.31|709.82|706.94|709.82|706.94|709.19|706.31|0
1653066500000|2022-05-20 17:08:20|709.61|706.73|709.82|706.94|709.82|706.94|709.61|706.73|0
1653066510000|2022-05-20 17:08:30|710.25|707.37|712.35|709.47|712.35|709.47|710.25|707.37|0
1653066520000|2022-05-20 17:08:40|713.61|710.73|713.61|710.73|713.61|710.73|713.61|710.73|0
1653066530000|2022-05-20 17:08:50|714.03|711.15|714.24|711.36|714.24|711.36|714.03|711.15|0
1653066540000|2022-05-20 17:09:00|714.03|711.15|711.72|708.84|714.03|711.15|711.72|708.84|0
1653066550000|2022-05-20 17:09:10|712.35|709.47|712.77|709.89|713.19|710.31|712.35|709.47|0
1653066560000|2022-05-20 17:09:20|712.35|709.47|713.4|710.52|713.4|710.52|712.35|709.47|0
1653066570000|2022-05-20 17:09:30|713.19|710.31|712.56|709.68|713.19|710.31|712.35|709.47|0
1653066580000|2022-05-20 17:09:40|712.77|709.89|712.35|709.47|712.77|709.89|712.35|709.47|0
1653066590000|2022-05-20 17:09:50|711.72|708.84|712.98|710.1|712.98|710.1|711.72|708.84|0
1653066600000|2022-05-20 17:10:00|713.19|710.31|711.09|708.21|713.19|710.31|711.09|708.21|0
1653066610000|2022-05-20 17:10:10|711.3|708.42|711.09|708.21|712.14|709.26|711.09|708.21|0
1653066620000|2022-05-20 17:10:20|711.72|708.84|712.77|709.89|712.77|709.89|711.72|708.84|0
1653066630000|2022-05-20 17:10:30|713.4|710.52|714.03|711.15|714.03|711.15|713.4|710.52|0
1653066640000|2022-05-20 17:10:40|714.24|711.36|713.61|710.73|714.24|711.36|713.19|710.31|0
1653066650000|2022-05-20 17:10:50|713.82|710.94|714.45|711.57|714.45|711.57|713.82|710.94|0
1653066660000|2022-05-20 17:11:00|713.61|710.73|713.72|710.84|713.72|710.84|713.4|710.52|0
1653066670000|2022-05-20 17:11:10|713.82|710.94|715.41|712.53|715.51|712.63|713.82|710.94|0
1653066680000|2022-05-20 17:11:20|715.51|712.63|715.09|712.21|715.51|712.63|715.09|712.21|0
1653066690000|2022-05-20 17:11:30|714.45|711.57|715.09|712.21|715.09|712.21|714.45|711.57|0
1653066700000|2022-05-20 17:11:40|715.51|712.63|715.3|712.42|715.51|712.63|714.67|711.79|0
1653066710000|2022-05-20 17:11:50|715.51|712.63|715.51|712.63|715.72|712.84|715.51|712.63|0
1653066720000|2022-05-20 17:12:00|715.3|712.42|714.67|711.79|715.3|712.42|714.45|711.57|0
1653066730000|2022-05-20 17:12:10|715.41|712.53|715.3|712.42|715.93|713.05|715.3|712.42|0
1653066740000|2022-05-20 17:12:20|715.09|712.21|714.88|712|715.09|712.21|714.88|712|0
1653066750000|2022-05-20 17:12:30|715.51|712.63|715.72|712.84|715.72|712.84|715.3|712.42|0
1653066760000|2022-05-20 17:12:40|716.14|713.26|715.72|712.84|716.56|713.68|715.72|712.84|0
1653066770000|2022-05-20 17:12:50|716.14|713.26|716.56|713.68|716.56|713.68|715.93|713.05|0
1653066780000|2022-05-20 17:13:00|716.77|713.89|715.93|713.05|716.77|713.89|715.72|712.84|0
1653066790000|2022-05-20 17:13:10|715.09|712.21|715.3|712.42|715.72|712.84|715.09|712.21|0
1653066800000|2022-05-20 17:13:20|714.45|711.57|712.14|709.26|714.45|711.57|712.14|709.26|0
1653066810000|2022-05-20 17:13:30|712.56|709.68|712.45|709.57|712.98|710.1|712.24|709.36|0
1653066820000|2022-05-20 17:13:40|713.43|710.55|712.7|709.82|713.43|710.55|712.7|709.82|0
1653066830000|2022-05-20 17:13:50|712.1|709.22|713.57|710.69|713.57|710.69|712.1|709.22|0
1653066840000|2022-05-20 17:14:00|714.41|711.53|714.2|711.32|714.62|711.74|714.2|711.32|0
1653066850000|2022-05-20 17:14:10|714.83|711.95|715.25|712.37|715.25|712.37|714.83|711.95|0
1653066860000|2022-05-20 17:14:20|714.62|711.74|714.41|711.53|714.83|711.95|714.2|711.32|0
1653066870000|2022-05-20 17:14:30|714.62|711.74|714.62|711.74|714.83|711.95|714.62|711.74|0
1653066880000|2022-05-20 17:14:40|715.25|712.37|714.83|711.95|715.25|712.37|714.62|711.74|0
1653066890000|2022-05-20 17:14:50|715.04|712.16|713.36|710.48|715.04|712.16|713.36|710.48|0
1653066900000|2022-05-20 17:15:00|712.73|709.85|712.73|709.85|712.73|709.85|712.42|709.54|0
1653066910000|2022-05-20 17:15:10|713.57|710.69|714.2|711.32|714.2|711.32|713.57|710.69|0
1653066920000|2022-05-20 17:15:20|714.52|711.64|715.04|712.16|715.04|712.16|714.52|711.64|0
1653066930000|2022-05-20 17:15:30|714.41|711.53|715.25|712.37|715.25|712.37|714.41|711.53|0
1653066940000|2022-05-20 17:15:40|714.83|711.95|715.46|712.58|715.46|712.58|714.83|711.95|0
1653066950000|2022-05-20 17:15:50|715.25|712.37|715.04|712.16|715.25|712.37|715.04|712.16|0
1653066960000|2022-05-20 17:16:00|715.46|712.58|715.67|712.79|715.67|712.79|715.04|712.16|0
1653066970000|2022-05-20 17:16:10|715.46|712.58|715.57|712.69|715.67|712.79|715.46|712.58|0
1653066980000|2022-05-20 17:16:20|715.04|712.16|714.62|711.74|715.04|712.16|714.62|711.74|0
1653066990000|2022-05-20 17:16:30|714.83|711.95|714.41|711.53|714.83|711.95|714.2|711.32|0
1653067000000|2022-05-20 17:16:40|714.62|711.74|714.2|711.32|714.83|711.95|714.2|711.32|0
1653067010000|2022-05-20 17:16:50|714.62|711.74|714.31|711.43|714.62|711.74|713.99|711.11|0
1653067020000|2022-05-20 17:17:00|714.83|711.95|712.52|709.64|714.83|711.95|712.52|709.64|0
1653067030000|2022-05-20 17:17:10|712.73|709.85|713.36|710.48|713.36|710.48|712.52|709.64|0
1653067040000|2022-05-20 17:17:20|713.57|710.69|714.62|711.74|714.62|711.74|713.57|710.69|0
1653067050000|2022-05-20 17:17:30|714.41|711.53|714.73|711.85|715.04|712.16|714.41|711.53|0
1653067060000|2022-05-20 17:17:40|715.25|712.37|714.62|711.74|715.25|712.37|714.62|711.74|0
1653067070000|2022-05-20 17:17:50|715.25|712.37|715.57|712.69|715.57|712.69|715.25|712.37|0
1653067080000|2022-05-20 17:18:00|715.67|712.79|716.09|713.21|716.09|713.21|715.25|712.37|0
1653067090000|2022-05-20 17:18:10|716.31|713.43|716.31|713.43|716.52|713.64|716.09|713.21|0
1653067100000|2022-05-20 17:18:20|716.09|713.21|716.09|713.21|716.09|713.21|715.67|712.79|0
1653067110000|2022-05-20 17:18:30|716.41|713.53|716.09|713.21|716.52|713.64|716.09|713.21|0
1653067120000|2022-05-20 17:18:40|715.88|713|716.94|714.06|716.94|714.06|715.88|713|0
1653067130000|2022-05-20 17:18:50|717.15|714.27|717.15|714.27|717.36|714.48|716.94|714.06|0
1653067140000|2022-05-20 17:19:00|716.73|713.85|715.46|712.58|716.73|713.85|715.46|712.58|0
1653067150000|2022-05-20 17:19:10|715.67|712.79|715.15|712.27|715.67|712.79|715.15|712.27|0
1653067160000|2022-05-20 17:19:20|715.25|712.37|717.15|714.27|717.15|714.27|715.25|712.37|0
1653067170000|2022-05-20 17:19:30|716.94|714.06|717.36|714.48|717.36|714.48|716.94|714.06|0
1653067180000|2022-05-20 17:19:40|717.57|714.69|717.57|714.69|717.57|714.69|716.94|714.06|0
1653067190000|2022-05-20 17:19:50|717.15|714.27|717.78|714.9|717.78|714.9|717.15|714.27|0
1653067200000|2022-05-20 17:20:00|717.15|714.27|717.15|714.27|717.36|714.48|717.15|714.27|0
1653067210000|2022-05-20 17:20:10|717.36|714.48|717.78|714.9|717.78|714.9|717.36|714.48|0
1653067220000|2022-05-20 17:20:20|717.57|714.69|717.15|714.27|717.78|714.9|716.94|714.06|0
1653067230000|2022-05-20 17:20:30|716.73|713.85|717.36|714.48|717.36|714.48|716.73|713.85|0
1653067240000|2022-05-20 17:20:40|716.94|714.06|717.57|714.69|717.57|714.69|716.52|713.64|0
1653067250000|2022-05-20 17:20:50|717.99|715.11|718.62|715.74|718.62|715.74|717.78|714.9|0
1653067260000|2022-05-20 17:21:00|718.84|715.96|719.05|716.17|719.05|716.17|718.84|715.96|0
1653067270000|2022-05-20 17:21:10|718.62|715.74|720.1|717.22|720.1|717.22|718.62|715.74|0
1653067280000|2022-05-20 17:21:20|719.68|716.8|718.41|715.53|719.68|716.8|718.41|715.53|0
1653067290000|2022-05-20 17:21:30|718.62|715.74|716.3|713.42|718.62|715.74|716.3|713.42|0
1653067300000|2022-05-20 17:21:40|715.67|712.79|716.73|713.85|716.73|713.85|714.83|711.95|0
1653067310000|2022-05-20 17:21:50|716.94|714.06|715.46|712.58|716.94|714.06|715.46|712.58|0
1653067320000|2022-05-20 17:22:00|715.88|713|716.09|713.21|716.09|713.21|715.25|712.37|0
1653067330000|2022-05-20 17:22:10|716.3|713.42|715.15|712.27|716.3|713.42|715.15|712.27|0
1653067340000|2022-05-20 17:22:20|715.04|712.16|714.41|711.53|715.04|712.16|714.41|711.53|0
1653067350000|2022-05-20 17:22:30|714.62|711.74|714.62|711.74|714.83|711.95|714.52|711.64|0
1653067360000|2022-05-20 17:22:40|715.88|713|716.73|713.85|716.73|713.85|715.67|712.79|0
1653067370000|2022-05-20 17:22:50|716.3|713.42|715.88|713|716.3|713.42|715.25|712.37|0
1653067380000|2022-05-20 17:23:00|716.73|713.85|715.88|713|716.94|714.06|715.88|713|0
1653067390000|2022-05-20 17:23:10|716.51|713.63|716.73|713.85|716.94|714.06|716.51|713.63|0
1653067400000|2022-05-20 17:23:20|718.2|715.32|718.41|715.53|718.41|715.53|718.2|715.32|0
1653067410000|2022-05-20 17:23:30|718.83|715.95|719.68|716.8|719.68|716.8|718.83|715.95|0
1653067420000|2022-05-20 17:23:40|719.47|716.59|718.41|715.53|719.47|716.59|718.41|715.53|0
1653067430000|2022-05-20 17:23:50|717.78|714.9|719.26|716.38|719.26|716.38|717.78|714.9|0
1653067440000|2022-05-20 17:24:00|719.47|716.59|718.41|715.53|719.47|716.59|718.2|715.32|0
1653067450000|2022-05-20 17:24:10|718.83|715.95|717.99|715.11|718.83|715.95|717.99|715.11|0
1653067460000|2022-05-20 17:24:20|718.2|715.32|719.05|716.17|719.05|716.17|718.2|715.32|0
1653067470000|2022-05-20 17:24:30|718.83|715.95|718.2|715.32|718.83|715.95|718.2|715.32|0
1653067480000|2022-05-20 17:24:40|717.99|715.11|717.57|714.69|717.99|715.11|717.36|714.48|0
1653067490000|2022-05-20 17:24:50|717.78|714.9|718.62|715.74|718.62|715.74|717.78|714.9|0
1653067500000|2022-05-20 17:25:00|719.05|716.17|719.68|716.8|719.68|716.8|719.05|716.17|0
1653067510000|2022-05-20 17:25:10|718.83|715.95|719.47|716.59|719.68|716.8|718.83|715.95|0
1653067520000|2022-05-20 17:25:20|719.89|717.01|719.47|716.59|719.89|717.01|719.26|716.38|0
1653067530000|2022-05-20 17:25:30|719.89|717.01|719.47|716.59|720.1|717.22|719.47|716.59|0
1653067540000|2022-05-20 17:25:40|719.05|716.17|718.83|715.95|719.05|716.17|718.62|715.74|0
1653067550000|2022-05-20 17:25:50|719.05|716.17|718.1|715.22|719.05|716.17|718.1|715.22|0
1653067560000|2022-05-20 17:26:00|718.62|715.74|719.47|716.59|719.47|716.59|718.62|715.74|0
1653067570000|2022-05-20 17:26:10|719.26|716.38|718.83|715.95|719.26|716.38|718.62|715.74|0
1653067580000|2022-05-20 17:26:20|719.05|716.17|719.26|716.38|719.26|716.38|718.83|715.95|0
1653067590000|2022-05-20 17:26:30|719.68|716.8|721.37|718.49|721.37|718.49|719.68|716.8|0
1653067600000|2022-05-20 17:26:40|721.16|718.28|721.16|718.28|721.37|718.49|721.16|718.28|0
1653067610000|2022-05-20 17:26:50|721.37|718.49|721.16|718.28|721.37|718.49|721.16|718.28|0
1653067620000|2022-05-20 17:27:00|721.58|718.7|721.79|718.91|721.79|718.91|721.16|718.28|0
1653067630000|2022-05-20 17:27:10|722.11|719.23|722.21|719.33|722.64|719.76|722.11|719.23|0
1653067640000|2022-05-20 17:27:20|721.79|718.91|719.68|716.8|721.79|718.91|719.68|716.8|0
1653067650000|2022-05-20 17:27:30|718.83|715.95|720.1|717.22|720.1|717.22|718.83|715.95|0
1653067660000|2022-05-20 17:27:40|720.31|717.43|721.16|718.28|721.16|718.28|720.31|717.43|0
1653067670000|2022-05-20 17:27:50|721.37|718.49|721.58|718.7|722|719.12|721.37|718.49|0
1653067680000|2022-05-20 17:28:00|721.27|718.39|721.58|718.7|722|719.12|720.95|718.07|0
1653067690000|2022-05-20 17:28:10|721.16|718.28|721.37|718.49|721.37|718.49|720.1|717.22|0
1653067700000|2022-05-20 17:28:20|720.73|717.85|720.95|718.07|720.95|718.07|720.73|717.85|0
1653067710000|2022-05-20 17:28:30|720.63|717.75|721.16|718.28|721.16|718.28|720.31|717.43|0
1653067720000|2022-05-20 17:28:40|720.73|717.85|721.58|718.7|721.58|718.7|720.73|717.85|0
1653067730000|2022-05-20 17:28:50|721.79|718.91|721.58|718.7|722.21|719.33|721.58|718.7|0
1653067740000|2022-05-20 17:29:00|722|719.12|722.21|719.33|722.21|719.33|722|719.12|0
1653067750000|2022-05-20 17:29:10|722|719.12|722.85|719.97|722.85|719.97|721.79|718.91|0
1653067760000|2022-05-20 17:29:20|722.43|719.55|722.64|719.76|722.85|719.97|722.43|719.55|0
1653067770000|2022-05-20 17:29:30|722.21|719.33|721.58|718.7|722.21|719.33|721.58|718.7|0
1653067780000|2022-05-20 17:29:40|722|719.12|722.21|719.33|722.64|719.76|722|719.12|0
1653067790000|2022-05-20 17:29:50|722.64|719.76|722.21|719.33|722.64|719.76|722.21|719.33|0
1653067800000|2022-05-20 17:30:00|722.43|719.55|723.06|720.18|723.27|720.39|722.43|719.55|0
1653067810000|2022-05-20 17:30:10|723.27|720.39|721.37|718.49|723.27|720.39|721.37|718.49|0
1653067820000|2022-05-20 17:30:20|720.52|717.64|720.52|717.64|720.73|717.85|720.52|717.64|0
1653067830000|2022-05-20 17:30:30|720.31|717.43|720.52|717.64|720.52|717.64|720.31|717.43|0
1653067840000|2022-05-20 17:30:40|719.79|716.91|719.04|716.16|719.79|716.91|719.04|716.16|0
1653067850000|2022-05-20 17:30:50|718.2|715.32|717.99|715.11|718.2|715.32|717.99|715.11|0
1653067860000|2022-05-20 17:31:00|717.78|714.9|717.89|715.01|717.89|715.01|717.57|714.69|0
1653067870000|2022-05-20 17:31:10|717.78|714.9|717.15|714.27|717.78|714.9|716.72|713.84|0
1653067880000|2022-05-20 17:31:20|716.3|713.42|715.78|712.9|716.3|713.42|715.78|712.9|0
1653067890000|2022-05-20 17:31:30|715.67|712.79|713.35|710.47|715.67|712.79|713.35|710.47|0
1653067900000|2022-05-20 17:31:40|712.93|710.05|715.04|712.16|715.04|712.16|712.93|710.05|0
1653067910000|2022-05-20 17:31:50|715.25|712.37|713.99|711.11|715.25|712.37|713.99|711.11|0
1653067920000|2022-05-20 17:32:00|714.62|711.74|713.77|710.89|714.62|711.74|713.77|710.89|0
1653067930000|2022-05-20 17:32:10|713.56|710.68|713.14|710.26|713.56|710.68|713.14|710.26|0
1653067940000|2022-05-20 17:32:20|712.93|710.05|714.2|711.32|714.2|711.32|712.93|710.05|0
1653067950000|2022-05-20 17:32:30|715.25|712.37|715.88|713|715.88|713|715.25|712.37|0
1653067960000|2022-05-20 17:32:40|716.09|713.21|716.3|713.42|716.72|713.84|716.09|713.21|0
1653067970000|2022-05-20 17:32:50|716.09|713.21|716.51|713.63|716.51|713.63|715.88|713|0
1653067980000|2022-05-20 17:33:00|716.72|713.84|714.3|711.42|716.72|713.84|714.3|711.42|0
1653067990000|2022-05-20 17:33:10|714.2|711.32|711.88|709|714.2|711.32|711.88|709|0
1653068000000|2022-05-20 17:33:20|711.67|708.79|710.2|707.32|711.67|708.79|710.2|707.32|0
1653068010000|2022-05-20 17:33:30|711.88|709|711.25|708.37|712.09|709.21|711.25|708.37|0
1653068020000|2022-05-20 17:33:40|710.62|707.74|709.15|706.27|710.62|707.74|709.15|706.27|0
1653068030000|2022-05-20 17:33:50|708.52|705.64|709.36|706.48|709.36|706.48|708.52|705.64|0
1653068040000|2022-05-20 17:34:00|708|705.12|707.26|704.38|708.1|705.22|707.26|704.38|0
1653068050000|2022-05-20 17:34:10|708.52|705.64|708.31|705.43|709.05|706.17|708.31|705.43|0
1653068060000|2022-05-20 17:34:20|708.94|706.06|708.73|705.85|708.94|706.06|708.31|705.43|0
1653068070000|2022-05-20 17:34:30|708.1|705.22|707.05|704.17|708.31|705.43|707.05|704.17|0
1653068080000|2022-05-20 17:34:40|706.53|703.65|705.91|703.03|706.63|703.75|705.8|702.92|0
1653068090000|2022-05-20 17:34:50|705.17|702.29|704.33|701.45|705.17|702.29|703.7|700.82|0
1653068100000|2022-05-20 17:35:00|704.12|701.24|705.8|702.92|705.8|702.92|704.12|701.24|0
1653068110000|2022-05-20 17:35:10|706.42|703.54|707.37|704.49|707.47|704.59|706.22|703.34|0
1653068120000|2022-05-20 17:35:20|706.84|703.96|707.68|704.8|707.68|704.8|706.84|703.96|0
1653068130000|2022-05-20 17:35:30|707.26|704.38|708.1|705.22|708.21|705.33|707.26|704.38|0
1653068140000|2022-05-20 17:35:40|708.31|705.43|707.89|705.01|708.31|705.43|707.89|705.01|0
1653068150000|2022-05-20 17:35:50|708.73|705.85|708.1|705.22|708.73|705.85|708.1|705.22|0
1653068160000|2022-05-20 17:36:00|708.52|705.64|707.89|705.01|708.52|705.64|707.89|705.01|0
1653068170000|2022-05-20 17:36:10|707.68|704.8|705.8|702.92|707.68|704.8|705.8|702.92|0
1653068180000|2022-05-20 17:36:20|707.05|704.17|707.89|705.01|708.31|705.43|707.05|704.17|0
1653068190000|2022-05-20 17:36:30|708.94|706.06|708.73|705.85|709.36|706.48|708.73|705.85|0
1653068200000|2022-05-20 17:36:40|709.15|706.27|708.94|706.06|709.57|706.69|708.94|706.06|0
1653068210000|2022-05-20 17:36:50|708.52|705.64|707.26|704.38|708.52|705.64|707.26|704.38|0
1653068220000|2022-05-20 17:37:00|707.89|705.01|708|705.12|708.31|705.43|707.89|705.01|0
1653068230000|2022-05-20 17:37:10|707.47|704.59|706.84|703.96|707.47|704.59|706.84|703.96|0
1653068240000|2022-05-20 17:37:20|706.42|703.54|705.9|703.02|706.42|703.54|705.38|702.5|0
1653068250000|2022-05-20 17:37:30|705.17|702.29|703.7|700.82|705.17|702.29|703.7|700.82|0
1653068260000|2022-05-20 17:37:40|703.39|700.51|702.66|699.78|703.49|700.61|702.24|699.36|0
1653068270000|2022-05-20 17:37:50|702.24|699.36|704.12|701.24|704.12|701.24|702.24|699.36|0
1653068280000|2022-05-20 17:38:00|703.7|700.82|700.78|697.9|703.7|700.82|700.78|697.9|0
1653068290000|2022-05-20 17:38:10|701.19|698.31|702.45|699.57|702.45|699.57|701.19|698.31|0
1653068300000|2022-05-20 17:38:20|702.24|699.36|701.4|698.52|702.24|699.36|700.99|698.11|0
1653068310000|2022-05-20 17:38:30|700.57|697.69|701.61|698.73|701.61|698.73|700.57|697.69|0
1653068320000|2022-05-20 17:38:40|701.19|698.31|702.66|699.78|702.66|699.78|701.19|698.31|0
1653068330000|2022-05-20 17:38:50|702.87|699.99|704.12|701.24|704.12|701.24|702.87|699.99|0
1653068340000|2022-05-20 17:39:00|704.96|702.08|705.38|702.5|705.59|702.71|704.96|702.08|0
1653068350000|2022-05-20 17:39:10|705.07|702.19|706.21|703.33|706.21|703.33|705.07|702.19|0
1653068360000|2022-05-20 17:39:20|706|703.12|704.75|701.87|706|703.12|704.75|701.87|0
1653068370000|2022-05-20 17:39:30|705.17|702.29|704.96|702.08|705.17|702.29|704.96|702.08|0
1653068380000|2022-05-20 17:39:40|705.17|702.29|705.59|702.71|705.8|702.92|705.17|702.29|0
1653068390000|2022-05-20 17:39:50|705.38|702.5|705.8|702.92|706|703.12|705.38|702.5|0
1653068400000|2022-05-20 17:40:00|706.21|703.33|708.31|705.43|708.31|705.43|706.21|703.33|0
1653068410000|2022-05-20 17:40:10|708.1|705.22|708.1|705.22|708.1|705.22|708.1|705.22|0
1653068420000|2022-05-20 17:40:20|708.73|705.85|708|705.12|708.73|705.85|708|705.12|0
1653068430000|2022-05-20 17:40:30|707.68|704.8|707.47|704.59|708.1|705.22|707.47|704.59|0
1653068440000|2022-05-20 17:40:40|708.31|705.43|709.57|706.69|709.57|706.69|708.31|705.43|0
1653068450000|2022-05-20 17:40:50|708.94|706.06|709.78|706.9|709.78|706.9|708.52|705.64|0
1653068460000|2022-05-20 17:41:00|709.57|706.69|709.78|706.9|709.78|706.9|709.36|706.48|0
1653068470000|2022-05-20 17:41:10|709.26|706.38|707.79|704.91|709.26|706.38|707.79|704.91|0
1653068480000|2022-05-20 17:41:20|706.84|703.96|707.79|704.91|708.1|705.22|706.84|703.96|0
1653068490000|2022-05-20 17:41:30|708.52|705.64|709.15|706.27|709.15|706.27|708.52|705.64|0
1653068500000|2022-05-20 17:41:40|708.94|706.06|708.73|705.85|708.94|706.06|708|705.12|0
1653068510000|2022-05-20 17:41:50|708.52|705.64|707.89|705.01|708.52|705.64|707.89|705.01|0
1653068520000|2022-05-20 17:42:00|708.1|705.22|707.68|704.8|708.1|705.22|707.68|704.8|0
1653068530000|2022-05-20 17:42:10|708.31|705.43|707.89|705.01|708.31|705.43|707.89|705.01|0
1653068540000|2022-05-20 17:42:20|708.1|705.22|707.26|704.38|708.31|705.43|707.26|704.38|0
1653068550000|2022-05-20 17:42:30|707.68|704.8|707.05|704.17|707.68|704.8|706.84|703.96|0
1653068560000|2022-05-20 17:42:40|706.21|703.33|706.84|703.96|706.84|703.96|706.21|703.33|0
1653068570000|2022-05-20 17:42:50|705.79|702.91|704.54|701.66|705.9|703.02|704.54|701.66|0
1653068580000|2022-05-20 17:43:00|704.96|702.08|705.48|702.6|705.48|702.6|704.96|702.08|0
1653068590000|2022-05-20 17:43:10|705.69|702.81|704.96|702.08|705.69|702.81|704.75|701.87|0
1653068600000|2022-05-20 17:43:20|705.17|702.29|705.58|702.7|705.58|702.7|705.17|702.29|0
1653068610000|2022-05-20 17:43:30|705.38|702.5|705.07|702.19|705.38|702.5|705.07|702.19|0
1653068620000|2022-05-20 17:43:40|704.96|702.08|704.12|701.24|704.96|702.08|703.91|701.03|0
1653068630000|2022-05-20 17:43:50|703.49|700.61|701.82|698.94|703.49|700.61|701.82|698.94|0
1653068640000|2022-05-20 17:44:00|701.61|698.73|702.86|699.98|702.86|699.98|701.61|698.73|0
1653068650000|2022-05-20 17:44:10|703.49|700.61|702.45|699.57|703.49|700.61|702.45|699.57|0
1653068660000|2022-05-20 17:44:20|702.24|699.36|703.7|700.82|703.7|700.82|702.24|699.36|0
1653068670000|2022-05-20 17:44:30|703.28|700.4|701.85|698.97|703.91|701.03|701.85|698.97|0
1653068680000|2022-05-20 17:44:40|702.09|699.21|702.09|699.21|702.51|699.63|702.09|699.21|0
1653068690000|2022-05-20 17:44:50|701.46|698.58|702.3|699.42|702.3|699.42|701.46|698.58|0
1653068700000|2022-05-20 17:45:00|702.72|699.84|704.81|701.93|704.81|701.93|702.72|699.84|0
1653068710000|2022-05-20 17:45:10|705.02|702.14|705.02|702.14|705.02|702.14|704.39|701.51|0
1653068720000|2022-05-20 17:45:20|704.18|701.3|705.02|702.14|705.55|702.67|704.18|701.3|0
1653068730000|2022-05-20 17:45:30|704.5|701.62|705.02|702.14|705.02|702.14|704.5|701.62|0
1653068740000|2022-05-20 17:45:40|704.71|701.83|702.83|699.95|704.71|701.83|702.83|699.95|0
1653068750000|2022-05-20 17:45:50|701.46|698.58|700.2|697.32|701.46|698.58|700|697.12|0
1653068760000|2022-05-20 17:46:00|700|697.12|698.32|695.44|700.2|697.32|698.32|695.44|0
1653068770000|2022-05-20 17:46:10|697.7|694.82|696.03|693.15|697.7|694.82|696.03|693.15|0
1653068780000|2022-05-20 17:46:20|696.23|693.35|697.7|694.82|697.7|694.82|696.23|693.35|0
1653068790000|2022-05-20 17:46:30|696.86|693.98|697.7|694.82|697.7|694.82|696.65|693.77|0
1653068800000|2022-05-20 17:46:40|697.07|694.19|696.23|693.35|697.07|694.19|696.23|693.35|0
1653068810000|2022-05-20 17:46:50|695.82|692.94|695.61|692.73|695.82|692.94|695.61|692.73|0
1653068820000|2022-05-20 17:47:00|695.82|692.94|697.07|694.19|697.07|694.19|695.82|692.94|0
1653068830000|2022-05-20 17:47:10|697.49|694.61|698.32|695.44|698.32|695.44|697.49|694.61|0
1653068840000|2022-05-20 17:47:20|698.53|695.65|697.49|694.61|698.53|695.65|697.28|694.4|0
1653068850000|2022-05-20 17:47:30|697.07|694.19|696.86|693.98|697.7|694.82|696.86|693.98|0
1653068860000|2022-05-20 17:47:40|696.44|693.56|696.65|693.77|697.7|694.82|696.44|693.56|0
1653068870000|2022-05-20 17:47:50|697.49|694.61|696.44|693.56|697.9|695.02|696.44|693.56|0
1653068880000|2022-05-20 17:48:00|696.23|693.35|696.86|693.98|696.86|693.98|696.23|693.35|0
1653068890000|2022-05-20 17:48:10|696.97|694.09|698.32|695.44|698.32|695.44|696.97|694.09|0
1653068900000|2022-05-20 17:48:20|698.74|695.86|698.74|695.86|698.95|696.07|698.74|695.86|0
1653068910000|2022-05-20 17:48:30|699.16|696.28|698.53|695.65|699.16|696.28|698.53|695.65|0
1653068920000|2022-05-20 17:48:40|698.32|695.44|698.85|695.97|698.85|695.97|698.32|695.44|0
1653068930000|2022-05-20 17:48:50|698.11|695.23|699.99|697.11|699.99|697.11|698.11|695.23|0
1653068940000|2022-05-20 17:49:00|700.83|697.95|702.3|699.42|702.3|699.42|700.83|697.95|0
1653068950000|2022-05-20 17:49:10|701.67|698.79|701.25|698.37|701.67|698.79|701.25|698.37|0
1653068960000|2022-05-20 17:49:20|700.83|697.95|699.79|696.91|700.83|697.95|699.58|696.7|0
1653068970000|2022-05-20 17:49:30|699.37|696.49|700.62|697.74|700.62|697.74|699.37|696.49|0
1653068980000|2022-05-20 17:49:40|699.99|697.11|700.83|697.95|700.83|697.95|699.99|697.11|0
1653068990000|2022-05-20 17:49:50|700.62|697.74|701.04|698.16|701.04|698.16|700.62|697.74|0
1653069000000|2022-05-20 17:50:00|700.41|697.53|700.83|697.95|701.04|698.16|700.41|697.53|0
1653069010000|2022-05-20 17:50:10|701.04|698.16|699.06|696.18|701.04|698.16|698.95|696.07|0
1653069020000|2022-05-20 17:50:20|699.79|696.91|700.2|697.32|700.62|697.74|699.79|696.91|0
1653069030000|2022-05-20 17:50:30|700.62|697.74|702.3|699.42|702.3|699.42|700.62|697.74|0
1653069040000|2022-05-20 17:50:40|701.67|698.79|701.25|698.37|701.67|698.79|701.25|698.37|0
1653069050000|2022-05-20 17:50:50|700.41|697.53|700.62|697.74|700.83|697.95|700.41|697.53|0
1653069060000|2022-05-20 17:51:00|700.31|697.43|701.88|699|701.88|699|700.31|697.43|0
1653069070000|2022-05-20 17:51:10|701.36|698.48|702.09|699.21|702.3|699.42|701.15|698.27|0
1653069080000|2022-05-20 17:51:20|701.88|699|703.55|700.67|703.55|700.67|701.88|699|0
1653069090000|2022-05-20 17:51:30|703.97|701.09|703.76|700.88|703.97|701.09|703.76|700.88|0
1653069100000|2022-05-20 17:51:40|703.97|701.09|705.23|702.35|705.23|702.35|703.97|701.09|0
1653069110000|2022-05-20 17:51:50|705.65|702.77|703.76|700.88|705.65|702.77|703.76|700.88|0
1653069120000|2022-05-20 17:52:00|702.72|699.84|704.39|701.51|704.39|701.51|702.72|699.84|0
1653069130000|2022-05-20 17:52:10|703.76|700.88|703.55|700.67|703.76|700.88|703.55|700.67|0
1653069140000|2022-05-20 17:52:20|703.76|700.88|704.39|701.51|704.39|701.51|703.34|700.46|0
1653069150000|2022-05-20 17:52:30|705.02|702.14|703.76|700.88|705.02|702.14|703.76|700.88|0
1653069160000|2022-05-20 17:52:40|702.72|699.84|702.72|699.84|702.72|699.84|702.51|699.63|0
1653069170000|2022-05-20 17:52:50|703.13|700.25|703.13|700.25|703.76|700.88|703.13|700.25|0
1653069180000|2022-05-20 17:53:00|702.3|699.42|700.2|697.32|702.41|699.53|700.2|697.32|0
1653069190000|2022-05-20 17:53:10|699.37|696.49|699.16|696.28|699.37|696.49|698.95|696.07|0
1653069200000|2022-05-20 17:53:20|698.74|695.86|698.32|695.44|698.74|695.86|697.9|695.02|0
1653069210000|2022-05-20 17:53:30|699.16|696.28|699.16|696.28|699.78|696.9|699.16|696.28|0
1653069220000|2022-05-20 17:53:40|699.78|696.9|698.74|695.86|699.78|696.9|698.53|695.65|0
1653069230000|2022-05-20 17:53:50|697.69|694.81|696.86|693.98|697.69|694.81|696.86|693.98|0
1653069240000|2022-05-20 17:54:00|696.65|693.77|695.82|692.94|696.65|693.77|695.82|692.94|0
1653069250000|2022-05-20 17:54:10|695.61|692.73|694.77|691.89|695.61|692.73|693.73|690.85|0
1653069260000|2022-05-20 17:54:20|695.82|692.94|697.28|694.4|697.28|694.4|695.82|692.94|0
1653069270000|2022-05-20 17:54:30|696.34|693.46|696.86|693.98|696.86|693.98|696.02|693.14|0
1653069280000|2022-05-20 17:54:40|697.07|694.19|696.65|693.77|697.07|694.19|696.65|693.77|0
1653069290000|2022-05-20 17:54:50|697.39|694.51|697.07|694.19|697.39|694.51|696.44|693.56|0
1653069300000|2022-05-20 17:55:00|696.86|693.98|695.4|692.52|696.86|693.98|695.4|692.52|0
1653069310000|2022-05-20 17:55:10|695.19|692.31|695.61|692.73|696.23|693.35|695.19|692.31|0
1653069320000|2022-05-20 17:55:20|695.19|692.31|694.77|691.89|695.4|692.52|694.77|691.89|0
1653069330000|2022-05-20 17:55:30|695.4|692.52|695.82|692.94|695.82|692.94|694.77|691.89|0
1653069340000|2022-05-20 17:55:40|696.65|693.77|696.65|693.77|697.28|694.4|696.65|693.77|0
1653069350000|2022-05-20 17:55:50|696.86|693.98|695.71|692.83|696.86|693.98|695.71|692.83|0
1653069360000|2022-05-20 17:56:00|694.56|691.68|695.82|692.94|695.82|692.94|694.56|691.68|0
1653069370000|2022-05-20 17:56:10|695.61|692.73|694.88|692|695.61|692.73|694.88|692|0
1653069380000|2022-05-20 17:56:20|694.77|691.89|694.98|692.1|694.98|692.1|694.36|691.48|0
1653069390000|2022-05-20 17:56:30|695.81|692.93|695.51|692.63|695.81|692.93|695.4|692.52|0
1653069400000|2022-05-20 17:56:40|694.98|692.1|694.56|691.68|694.98|692.1|694.56|691.68|0
1653069410000|2022-05-20 17:56:50|694.98|692.1|694.98|692.1|695.61|692.73|694.98|692.1|0
1653069420000|2022-05-20 17:57:00|694.36|691.48|695.19|692.31|695.4|692.52|694.36|691.48|0
1653069430000|2022-05-20 17:57:10|696.02|693.14|697.9|695.02|697.9|695.02|696.02|693.14|0
1653069440000|2022-05-20 17:57:20|698.32|695.44|698.32|695.44|698.74|695.86|698.32|695.44|0
1653069450000|2022-05-20 17:57:30|698.53|695.65|698.95|696.07|699.16|696.28|698.53|695.65|0
1653069460000|2022-05-20 17:57:40|698.11|695.23|697.18|694.3|698.11|695.23|696.86|693.98|0
1653069470000|2022-05-20 17:57:50|697.48|694.6|696.86|693.98|697.48|694.6|696.65|693.77|0
1653069480000|2022-05-20 17:58:00|696.23|693.35|696.86|693.98|697.07|694.19|696.23|693.35|0
1653069490000|2022-05-20 17:58:10|697.28|694.4|697.69|694.81|697.9|695.02|697.28|694.4|0
1653069500000|2022-05-20 17:58:20|697.28|694.4|697.69|694.81|697.69|694.81|697.07|694.19|0
1653069510000|2022-05-20 17:58:30|697.28|694.4|698.11|695.23|698.11|695.23|697.28|694.4|0
1653069520000|2022-05-20 17:58:40|697.28|694.4|698.11|695.23|698.11|695.23|697.07|694.19|0
1653069530000|2022-05-20 17:58:50|698.53|695.65|697.69|694.81|698.53|695.65|697.69|694.81|0
1653069540000|2022-05-20 17:59:00|697.38|694.5|697.9|695.02|698.32|695.44|697.38|694.5|0
1653069550000|2022-05-20 17:59:10|698.53|695.65|698.74|695.86|698.74|695.86|697.9|695.02|0
1653069560000|2022-05-20 17:59:20|697.9|695.02|698.95|696.07|698.95|696.07|697.9|695.02|0
1653069570000|2022-05-20 17:59:30|699.16|696.28|699.36|696.48|699.57|696.69|699.16|696.28|0
1653069580000|2022-05-20 17:59:40|700.2|697.32|699.57|696.69|700.41|697.53|699.57|696.69|0
1653069590000|2022-05-20 17:59:50|698.74|695.86|697.9|695.02|698.74|695.86|697.9|695.02|0
1653069600000|2022-05-20 18:00:00|698.43|695.55|699.36|696.48|699.36|696.48|698.43|695.55|0
1653069610000|2022-05-20 18:00:10|697.6|694.72|696.97|694.09|698.02|695.14|696.97|694.09|0
1653069620000|2022-05-20 18:00:20|697.18|694.3|697.6|694.72|697.6|694.72|697.18|694.3|0
1653069630000|2022-05-20 18:00:30|697.29|694.41|697.08|694.2|697.29|694.41|695.93|693.05|0
1653069640000|2022-05-20 18:00:40|698.02|695.14|697.18|694.3|698.02|695.14|696.76|693.88|0
1653069650000|2022-05-20 18:00:50|696.97|694.09|696.76|693.88|696.97|694.09|696.34|693.46|0
1653069660000|2022-05-20 18:01:00|697.29|694.41|697.5|694.62|698.02|695.14|697.29|694.41|0
1653069670000|2022-05-20 18:01:10|698.23|695.35|698.23|695.35|698.86|695.98|698.02|695.14|0
1653069680000|2022-05-20 18:01:20|699.27|696.39|697.18|694.3|699.27|696.39|697.18|694.3|0
1653069690000|2022-05-20 18:01:30|697.6|694.72|699.07|696.19|699.07|696.19|697.29|694.41|0
1653069700000|2022-05-20 18:01:40|698.44|695.56|699.9|697.02|699.9|697.02|698.44|695.56|0
1653069710000|2022-05-20 18:01:50|698.86|695.98|699.48|696.6|699.48|696.6|698.65|695.77|0
1653069720000|2022-05-20 18:02:00|700.11|697.23|698.86|695.98|700.11|697.23|698.86|695.98|0
1653069730000|2022-05-20 18:02:10|698.65|695.77|698.86|695.98|699.06|696.18|698.02|695.14|0
1653069740000|2022-05-20 18:02:20|699.69|696.81|700.11|697.23|700.11|697.23|699.38|696.5|0
1653069750000|2022-05-20 18:02:30|700.53|697.65|701.48|698.6|701.48|698.6|700.53|697.65|0
1653069760000|2022-05-20 18:02:40|701.58|698.7|701.16|698.28|701.79|698.91|701.16|698.28|0
1653069770000|2022-05-20 18:02:50|700.95|698.07|700.53|697.65|700.95|698.07|700.53|697.65|0
1653069780000|2022-05-20 18:03:00|700.01|697.13|697.81|694.93|700.01|697.13|697.81|694.93|0
1653069790000|2022-05-20 18:03:10|697.18|694.3|695.72|692.84|697.18|694.3|695.72|692.84|0
1653069800000|2022-05-20 18:03:20|695.51|692.63|696.97|694.09|696.97|694.09|695.09|692.21|0
1653069810000|2022-05-20 18:03:30|697.6|694.72|699.06|696.18|699.06|696.18|697.39|694.51|0
1653069820000|2022-05-20 18:03:40|698.55|695.67|697.39|694.51|698.55|695.67|697.39|694.51|0
1653069830000|2022-05-20 18:03:50|697.6|694.72|698.02|695.14|698.23|695.35|697.6|694.72|0
1653069840000|2022-05-20 18:04:00|698.44|695.56|699.27|696.39|699.27|696.39|698.44|695.56|0
1653069850000|2022-05-20 18:04:10|699.69|696.81|699.9|697.02|699.9|697.02|699.69|696.81|0
1653069860000|2022-05-20 18:04:20|699.06|696.18|699.27|696.39|699.27|696.39|698.85|695.97|0
1653069870000|2022-05-20 18:04:30|698.85|695.97|697.81|694.93|698.85|695.97|697.5|694.62|0
1653069880000|2022-05-20 18:04:40|697.6|694.72|699.06|696.18|699.06|696.18|697.6|694.72|0
1653069890000|2022-05-20 18:04:50|699.17|696.29|700.11|697.23|700.11|697.23|699.17|696.29|0
1653069900000|2022-05-20 18:05:00|700.74|697.86|701.16|698.28|701.16|698.28|700.74|697.86|0
1653069910000|2022-05-20 18:05:10|700.95|698.07|701.58|698.7|701.58|698.7|700.74|697.86|0
1653069920000|2022-05-20 18:05:20|702|699.12|702.21|699.33|703.05|700.17|702|699.12|0
1653069930000|2022-05-20 18:05:30|701.79|698.91|703.26|700.38|703.26|700.38|701.79|698.91|0
1653069940000|2022-05-20 18:05:40|701.79|698.91|700.95|698.07|702.42|699.54|700.95|698.07|0
1653069950000|2022-05-20 18:05:50|702.21|699.33|702.84|699.96|702.84|699.96|702.21|699.33|0
1653069960000|2022-05-20 18:06:00|703.05|700.17|702.84|699.96|703.05|700.17|702.84|699.96|0
1653069970000|2022-05-20 18:06:10|703.68|700.8|704.73|701.85|704.73|701.85|703.68|700.8|0
1653069980000|2022-05-20 18:06:20|705.15|702.27|704.1|701.22|705.15|702.27|704.1|701.22|0
1653069990000|2022-05-20 18:06:30|704.73|701.85|704.1|701.22|705.15|702.27|704.1|701.22|0
1653070000000|2022-05-20 18:06:40|704.31|701.43|705.57|702.69|705.57|702.69|704.31|701.43|0
1653070010000|2022-05-20 18:06:50|704.73|701.85|704.52|701.64|704.73|701.85|704.31|701.43|0
1653070020000|2022-05-20 18:07:00|705.26|702.38|706.73|703.85|706.73|703.85|705.26|702.38|0
1653070030000|2022-05-20 18:07:10|706.41|703.53|706.83|703.95|706.83|703.95|706.41|703.53|0
1653070040000|2022-05-20 18:07:20|706.62|703.74|707.89|705.01|707.89|705.01|706.62|703.74|0
1653070050000|2022-05-20 18:07:30|708.1|705.22|707.25|704.37|708.31|705.43|707.25|704.37|0
1653070060000|2022-05-20 18:07:40|707.36|704.48|706.83|703.95|707.36|704.48|706.83|703.95|0
1653070070000|2022-05-20 18:07:50|707.04|704.16|708.52|705.64|708.52|705.64|707.04|704.16|0
1653070080000|2022-05-20 18:08:00|709.05|706.17|707.68|704.8|709.05|706.17|707.68|704.8|0
1653070090000|2022-05-20 18:08:10|708.31|705.43|708.73|705.85|708.73|705.85|708.31|705.43|0
1653070100000|2022-05-20 18:08:20|708.31|705.43|708.94|706.06|708.94|706.06|708.1|705.22|0
1653070110000|2022-05-20 18:08:30|708.21|705.33|708.52|705.64|708.52|705.64|708.21|705.33|0
1653070120000|2022-05-20 18:08:40|708.31|705.43|707.04|704.16|708.31|705.43|707.04|704.16|0
1653070130000|2022-05-20 18:08:50|706.83|703.95|706.41|703.53|706.83|703.95|706.41|703.53|0
1653070140000|2022-05-20 18:09:00|705.99|703.11|705.36|702.48|705.99|703.11|705.15|702.27|0
1653070150000|2022-05-20 18:09:10|705.15|702.27|705.57|702.69|705.57|702.69|704.73|701.85|0
1653070160000|2022-05-20 18:09:20|705.99|703.11|706.41|703.53|706.41|703.53|705.68|702.8|0
1653070170000|2022-05-20 18:09:30|707.04|704.16|705.15|702.27|707.04|704.16|705.15|702.27|0
1653070180000|2022-05-20 18:09:40|704.94|702.06|705.15|702.27|705.15|702.27|704.73|701.85|0
1653070190000|2022-05-20 18:09:50|704.52|701.64|703.68|700.8|704.94|702.06|703.68|700.8|0
1653070200000|2022-05-20 18:10:00|703.26|700.38|700.32|697.44|703.26|700.38|700.32|697.44|0
1653070210000|2022-05-20 18:10:10|701.16|698.28|702.42|699.54|702.42|699.54|701.16|698.28|0
1653070220000|2022-05-20 18:10:20|702.63|699.75|701.16|698.28|702.63|699.75|701.16|698.28|0
1653070230000|2022-05-20 18:10:30|700.11|697.23|701.37|698.49|701.58|698.7|700.11|697.23|0
1653070240000|2022-05-20 18:10:40|701.58|698.7|701.58|698.7|702|699.12|701.58|698.7|0
1653070250000|2022-05-20 18:10:50|701.79|698.91|702.63|699.75|702.63|699.75|701.58|698.7|0
1653070260000|2022-05-20 18:11:00|703.05|700.17|705.15|702.27|705.15|702.27|703.05|700.17|0
1653070270000|2022-05-20 18:11:10|705.05|702.17|704.73|701.85|705.05|702.17|704.52|701.64|0
1653070280000|2022-05-20 18:11:20|705.15|702.27|704.73|701.85|705.78|702.9|704.73|701.85|0
1653070290000|2022-05-20 18:11:30|705.57|702.69|705.78|702.9|705.78|702.9|705.57|702.69|0
1653070300000|2022-05-20 18:11:40|704.94|702.06|704.73|701.85|705.26|702.38|704.73|701.85|0
1653070310000|2022-05-20 18:11:50|704.52|701.64|704.84|701.96|704.84|701.96|704.31|701.43|0
1653070320000|2022-05-20 18:12:00|704.94|702.06|701.79|698.91|704.94|702.06|701.79|698.91|0
1653070330000|2022-05-20 18:12:10|700.95|698.07|701.79|698.91|702|699.12|700.95|698.07|0
1653070340000|2022-05-20 18:12:20|701.37|698.49|701.16|698.28|701.37|698.49|700.53|697.65|0
1653070350000|2022-05-20 18:12:30|700.74|697.86|700.74|697.86|700.74|697.86|699.8|696.92|0
1653070360000|2022-05-20 18:12:40|700.95|698.07|700.53|697.65|700.95|698.07|699.69|696.81|0
1653070370000|2022-05-20 18:12:50|700.95|698.07|702|699.12|702|699.12|700.95|698.07|0
1653070380000|2022-05-20 18:13:00|702.32|699.44|702.63|699.75|702.95|700.07|702.32|699.44|0
1653070390000|2022-05-20 18:13:10|702.42|699.54|702|699.12|702.63|699.75|702|699.12|0
1653070400000|2022-05-20 18:13:20|702.63|699.75|703.26|700.38|703.26|700.38|701.79|698.91|0
1653070410000|2022-05-20 18:13:30|702.63|699.75|704.73|701.85|704.73|701.85|702.63|699.75|0
1653070420000|2022-05-20 18:13:40|704.31|701.43|704.21|701.33|704.31|701.43|703.47|700.59|0
1653070430000|2022-05-20 18:13:50|703.47|700.59|703.37|700.49|703.47|700.59|702.84|699.96|0
1653070440000|2022-05-20 18:14:00|703.89|701.01|704.1|701.22|704.1|701.22|703.26|700.38|0
1653070450000|2022-05-20 18:14:10|704.52|701.64|704.52|701.64|704.52|701.64|704.31|701.43|0
1653070460000|2022-05-20 18:14:20|704.1|701.22|703.79|700.91|704.1|701.22|703.79|700.91|0
1653070470000|2022-05-20 18:14:30|704|701.12|703.89|701.01|704.94|702.06|703.89|701.01|0
1653070480000|2022-05-20 18:14:40|703.26|700.38|704.1|701.22|704.63|701.75|703.26|700.38|0
1653070490000|2022-05-20 18:14:50|704.42|701.54|704.52|701.64|704.52|701.64|703.47|700.59|0
1653070500000|2022-05-20 18:15:00|704.73|701.85|704.73|701.85|705.36|702.48|704.73|701.85|0
1653070510000|2022-05-20 18:15:10|704.63|701.75|703.89|701.01|704.63|701.75|703.68|700.8|0
1653070520000|2022-05-20 18:15:20|704.73|701.85|704.1|701.22|704.94|702.06|704.1|701.22|0
1653070530000|2022-05-20 18:15:30|705.15|702.27|704.1|701.22|705.15|702.27|703.89|701.01|0
1653070540000|2022-05-20 18:15:40|704.31|701.43|702.95|700.07|704.52|701.64|702.95|700.07|0
1653070550000|2022-05-20 18:15:50|701.79|698.91|705.15|702.27|705.15|702.27|701.79|698.91|0
1653070560000|2022-05-20 18:16:00|705.89|703.01|706.52|703.64|706.62|703.74|705.89|703.01|0
1653070570000|2022-05-20 18:16:10|706.1|703.22|707.25|704.37|707.25|704.37|706.1|703.22|0
1653070580000|2022-05-20 18:16:20|707.46|704.58|708.1|705.22|708.1|705.22|707.46|704.58|0
1653070590000|2022-05-20 18:16:30|708.52|705.64|708.31|705.43|708.73|705.85|708.31|705.43|0
1653070600000|2022-05-20 18:16:40|708.73|705.85|708.1|705.22|708.73|705.85|708.1|705.22|0
1653070610000|2022-05-20 18:16:50|708.94|706.06|708.94|706.06|708.94|706.06|708.52|705.64|0
1653070620000|2022-05-20 18:17:00|710.41|707.53|711.26|708.38|711.26|708.38|710.41|707.53|0
1653070630000|2022-05-20 18:17:10|711.05|708.17|711.47|708.59|711.47|708.59|711.05|708.17|0
1653070640000|2022-05-20 18:17:20|711.05|708.17|710.63|707.75|711.05|708.17|710.63|707.75|0
1653070650000|2022-05-20 18:17:30|711.05|708.17|711.26|708.38|711.26|708.38|711.05|708.17|0
1653070660000|2022-05-20 18:17:40|711.05|708.17|710.84|707.96|711.47|708.59|710.84|707.96|0
1653070670000|2022-05-20 18:17:50|711.68|708.8|711.26|708.38|711.68|708.8|711.26|708.38|0
1653070680000|2022-05-20 18:18:00|711.05|708.17|712.1|709.22|712.1|709.22|711.05|708.17|0
1653070690000|2022-05-20 18:18:10|712.31|709.43|711.89|709.01|712.31|709.43|711.89|709.01|0
1653070700000|2022-05-20 18:18:20|712.1|709.22|711.26|708.38|712.1|709.22|711.26|708.38|0
1653070710000|2022-05-20 18:18:30|710.62|707.74|710.2|707.32|710.62|707.74|710.1|707.22|0
1653070720000|2022-05-20 18:18:40|709.36|706.48|708.31|705.43|709.36|706.48|708.31|705.43|0
1653070730000|2022-05-20 18:18:50|707.88|705|708.73|705.85|708.73|705.85|706.62|703.74|0
1653070740000|2022-05-20 18:19:00|709.05|706.17|709.36|706.48|709.68|706.8|708.94|706.06|0
1653070750000|2022-05-20 18:19:10|708.52|705.64|708.73|705.85|708.73|705.85|708.09|705.21|0
1653070760000|2022-05-20 18:19:20|709.15|706.27|708.94|706.06|709.15|706.27|708.94|706.06|0
1653070770000|2022-05-20 18:19:30|708.73|705.85|709.57|706.69|709.57|706.69|708.73|705.85|0
1653070780000|2022-05-20 18:19:40|709.36|706.48|708.94|706.06|709.36|706.48|708.52|705.64|0
1653070790000|2022-05-20 18:19:50|708.31|705.43|708.52|705.64|708.52|705.64|707.88|705|0
1653070800000|2022-05-20 18:20:00|708.94|706.06|709.78|706.9|709.78|706.9|708.52|705.64|0
1653070810000|2022-05-20 18:20:10|709.57|706.69|708.31|705.43|709.78|706.9|708.31|705.43|0
1653070820000|2022-05-20 18:20:20|707.88|705|709.57|706.69|709.57|706.69|707.88|705|0
1653070830000|2022-05-20 18:20:30|709.89|707.01|710.84|707.96|710.84|707.96|709.89|707.01|0
1653070840000|2022-05-20 18:20:40|711.05|708.17|710.2|707.32|711.05|708.17|710.2|707.32|0
1653070850000|2022-05-20 18:20:50|711.05|708.17|711.47|708.59|711.47|708.59|710.84|707.96|0
1653070860000|2022-05-20 18:21:00|710.84|707.96|712.1|709.22|712.1|709.22|710.84|707.96|0
1653070870000|2022-05-20 18:21:10|712.31|709.43|711.47|708.59|712.31|709.43|711.47|708.59|0
1653070880000|2022-05-20 18:21:20|711.68|708.8|712.52|709.64|712.52|709.64|711.68|708.8|0
1653070890000|2022-05-20 18:21:30|712.1|709.22|712.52|709.64|712.52|709.64|711.26|708.38|0
1653070900000|2022-05-20 18:21:40|712.1|709.22|712.42|709.54|712.42|709.54|711.26|708.38|0
1653070910000|2022-05-20 18:21:50|712.31|709.43|712.95|710.07|712.95|710.07|712.31|709.43|0
1653070920000|2022-05-20 18:22:00|711.89|709.01|712.52|709.64|712.52|709.64|711.68|708.8|0
1653070930000|2022-05-20 18:22:10|712|709.12|712.52|709.64|712.52|709.64|711.47|708.59|0
1653070940000|2022-05-20 18:22:20|712.1|709.22|712.52|709.64|712.52|709.64|711.89|709.01|0
1653070950000|2022-05-20 18:22:30|712.74|709.86|712.1|709.22|712.74|709.86|711.89|709.01|0
1653070960000|2022-05-20 18:22:40|711.16|708.28|711.68|708.8|711.68|708.8|711.16|708.28|0
1653070970000|2022-05-20 18:22:50|711.16|708.28|711.68|708.8|711.89|709.01|711.16|708.28|0
1653070980000|2022-05-20 18:23:00|712.1|709.22|712.31|709.43|712.52|709.64|712.1|709.22|0
1653070990000|2022-05-20 18:23:10|712.1|709.22|712.1|709.22|712.63|709.75|712.1|709.22|0
1653071000000|2022-05-20 18:23:20|711.58|708.7|711.79|708.91|711.89|709.01|711.58|708.7|0
1653071010000|2022-05-20 18:23:30|712|709.12|711.47|708.59|712|709.12|711.26|708.38|0
1653071020000|2022-05-20 18:23:40|711.16|708.28|709.36|706.48|711.16|708.28|709.36|706.48|0
1653071030000|2022-05-20 18:23:50|708.73|705.85|709.15|706.27|709.15|706.27|707.99|705.11|0
1653071040000|2022-05-20 18:24:00|709.78|706.9|708.09|705.21|710.62|707.74|708.09|705.21|0
1653071050000|2022-05-20 18:24:10|708.52|705.64|706.83|703.95|708.52|705.64|706.83|703.95|0
1653071060000|2022-05-20 18:24:20|705.78|702.9|705.15|702.27|705.78|702.9|704.52|701.64|0
1653071070000|2022-05-20 18:24:30|706.2|703.32|707.25|704.37|707.25|704.37|706.2|703.32|0
1653071080000|2022-05-20 18:24:40|707.88|705|706.41|703.53|707.88|705|706.41|703.53|0
1653071090000|2022-05-20 18:24:50|707.04|704.16|708.09|705.21|708.09|705.21|707.04|704.16|0
1653071100000|2022-05-20 18:25:00|708.51|705.63|708.51|705.63|708.51|705.63|708.3|705.42|0
1653071110000|2022-05-20 18:25:10|708.3|705.42|707.67|704.79|708.3|705.42|707.67|704.79|0
1653071120000|2022-05-20 18:25:20|708.09|705.21|707.67|704.79|708.09|705.21|707.46|704.58|0
1653071130000|2022-05-20 18:25:30|708.09|705.21|707.88|705|708.51|705.63|707.88|705|0
1653071140000|2022-05-20 18:25:40|708.3|705.42|708.94|706.06|709.15|706.27|708.3|705.42|0
1653071150000|2022-05-20 18:25:50|709.36|706.48|710.62|707.74|710.62|707.74|709.36|706.48|0
1653071160000|2022-05-20 18:26:00|710.41|707.53|709.78|706.9|710.41|707.53|709.78|706.9|0
1653071170000|2022-05-20 18:26:10|709.15|706.27|709.47|706.59|709.47|706.59|708.94|706.06|0
1653071180000|2022-05-20 18:26:20|709.57|706.69|709.57|706.69|710.1|707.22|709.57|706.69|0
1653071190000|2022-05-20 18:26:30|709.68|706.8|709.99|707.11|709.99|707.11|709.57|706.69|0
1653071200000|2022-05-20 18:26:40|710.41|707.53|709.36|706.48|710.41|707.53|709.36|706.48|0
1653071210000|2022-05-20 18:26:50|709.15|706.27|709.36|706.48|709.36|706.48|708.94|706.06|0
1653071220000|2022-05-20 18:27:00|710.2|707.32|709.05|706.17|710.2|707.32|709.05|706.17|0
1653071230000|2022-05-20 18:27:10|709.15|706.27|709.36|706.48|709.57|706.69|709.15|706.27|0
1653071240000|2022-05-20 18:27:20|709.26|706.38|709.78|706.9|709.78|706.9|709.26|706.38|0
1653071250000|2022-05-20 18:27:30|709.57|706.69|707.88|705|709.57|706.69|707.88|705|0
1653071260000|2022-05-20 18:27:40|707.46|704.58|706.73|703.85|707.46|704.58|706.62|703.74|0
1653071270000|2022-05-20 18:27:50|707.46|704.58|707.88|705|707.88|705|707.46|704.58|0
1653071280000|2022-05-20 18:28:00|707.67|704.79|708.41|705.53|708.41|705.53|707.67|704.79|0
1653071290000|2022-05-20 18:28:10|708.94|706.06|709.36|706.48|709.36|706.48|708.72|705.84|0
1653071300000|2022-05-20 18:28:20|708.72|705.84|708.51|705.63|708.72|705.84|708.09|705.21|0
1653071310000|2022-05-20 18:28:30|708.94|706.06|707.46|704.58|708.94|706.06|707.46|704.58|0
1653071320000|2022-05-20 18:28:40|707.15|704.27|706.73|703.85|707.46|704.58|706.73|703.85|0
1653071330000|2022-05-20 18:28:50|705.99|703.11|706.62|703.74|706.62|703.74|705.99|703.11|0
1653071340000|2022-05-20 18:29:00|707.04|704.16|707.04|704.16|707.25|704.37|706.83|703.95|0
1653071350000|2022-05-20 18:29:10|706.41|703.53|707.67|704.79|707.67|704.79|706.41|703.53|0
1653071360000|2022-05-20 18:29:20|707.88|705|708.62|705.74|708.62|705.74|707.88|705|0
1653071370000|2022-05-20 18:29:30|707.88|705|708.09|705.21|708.3|705.42|707.88|705|0
1653071380000|2022-05-20 18:29:40|708.3|705.42|706.2|703.32|708.3|705.42|706.2|703.32|0
1653071390000|2022-05-20 18:29:50|705.36|702.48|705.78|702.9|705.78|702.9|705.15|702.27|0
1653071400000|2022-05-20 18:30:00|706.2|703.32|705.78|702.9|706.62|703.74|705.78|702.9|0
1653071410000|2022-05-20 18:30:10|704.73|701.85|703.67|700.79|704.73|701.85|703.67|700.79|0
1653071420000|2022-05-20 18:30:20|704.51|701.63|704.51|701.63|705.36|702.48|704.51|701.63|0
1653071430000|2022-05-20 18:30:30|704.3|701.42|704.3|701.42|704.3|701.42|703.88|701|0
1653071440000|2022-05-20 18:30:40|705.15|702.27|705.68|702.8|706.62|703.74|705.15|702.27|0
1653071450000|2022-05-20 18:30:50|705.78|702.9|706.2|703.32|706.2|703.32|705.47|702.59|0
1653071460000|2022-05-20 18:31:00|708.93|706.05|708.51|705.63|709.36|706.48|708.51|705.63|0
1653071470000|2022-05-20 18:31:10|709.57|706.69|709.57|706.69|710.41|707.53|709.47|706.59|0
1653071480000|2022-05-20 18:31:20|709.15|706.27|709.78|706.9|710.62|707.74|709.15|706.27|0
1653071490000|2022-05-20 18:31:30|709.47|706.59|709.57|706.69|709.57|706.69|709.36|706.48|0
1653071500000|2022-05-20 18:31:40|708.93|706.05|710.41|707.53|710.83|707.95|708.93|706.05|0
1653071510000|2022-05-20 18:31:50|710.62|707.74|711.47|708.59|711.47|708.59|710.62|707.74|0
1653071520000|2022-05-20 18:32:00|711.89|709.01|710.62|707.74|711.89|709.01|710.62|707.74|0
1653071530000|2022-05-20 18:32:10|710.83|707.95|711.47|708.59|711.47|708.59|709.99|707.11|0
1653071540000|2022-05-20 18:32:20|711.79|708.91|712.94|710.06|713.58|710.7|711.79|708.91|0
1653071550000|2022-05-20 18:32:30|712.52|709.64|712.73|709.85|712.73|709.85|712.52|709.64|0
1653071560000|2022-05-20 18:32:40|713.16|710.28|713.37|710.49|713.58|710.7|713.16|710.28|0
1653071570000|2022-05-20 18:32:50|712.94|710.06|713.37|710.49|713.37|710.49|712.94|710.06|0
1653071580000|2022-05-20 18:33:00|714|711.12|713.79|710.91|714|711.12|713.58|710.7|0
1653071590000|2022-05-20 18:33:10|714|711.12|714.85|711.97|714.85|711.97|714|711.12|0
1653071600000|2022-05-20 18:33:20|713.27|710.39|713.79|710.91|713.79|710.91|712.94|710.06|0
1653071610000|2022-05-20 18:33:30|714|711.12|712.94|710.06|714|711.12|712.31|709.43|0
1653071620000|2022-05-20 18:33:40|712.73|709.85|713.37|710.49|713.37|710.49|712.73|709.85|0
1653071630000|2022-05-20 18:33:50|712.84|709.96|713.37|710.49|713.37|710.49|712.73|709.85|0
1653071640000|2022-05-20 18:34:00|712.52|709.64|711.89|709.01|712.94|710.06|711.89|709.01|0
1653071650000|2022-05-20 18:34:10|712.31|709.43|713.37|710.49|713.37|710.49|712.31|709.43|0
1653071660000|2022-05-20 18:34:20|713.58|710.7|713.05|710.17|713.58|710.7|713.05|710.17|0
1653071670000|2022-05-20 18:34:30|712.94|710.06|712.52|709.64|712.94|710.06|712.52|709.64|0
1653071680000|2022-05-20 18:34:40|712.73|709.85|713.15|710.27|713.15|710.27|712.73|709.85|0
1653071690000|2022-05-20 18:34:50|712.73|709.85|712.52|709.64|712.73|709.85|712.52|709.64|0
1653071700000|2022-05-20 18:35:00|713.37|710.49|711.89|709.01|713.58|710.7|711.89|709.01|0
1653071710000|2022-05-20 18:35:10|711.04|708.16|712.31|709.43|712.31|709.43|710.83|707.95|0
1653071720000|2022-05-20 18:35:20|711.25|708.37|710.2|707.32|711.25|708.37|710.2|707.32|0
1653071730000|2022-05-20 18:35:30|709.78|706.9|708.09|705.21|709.78|706.9|708.09|705.21|0
1653071740000|2022-05-20 18:35:40|708.3|705.42|709.47|706.59|709.47|706.59|708.3|705.42|0
1653071750000|2022-05-20 18:35:50|709.99|707.11|708.51|705.63|709.99|707.11|708.51|705.63|0
1653071760000|2022-05-20 18:36:00|709.14|706.26|708.93|706.05|709.14|706.26|708.51|705.63|0
1653071770000|2022-05-20 18:36:10|708.09|705.21|708.09|705.21|709.14|706.26|708.09|705.21|0
1653071780000|2022-05-20 18:36:20|707.88|705|708.3|705.42|708.51|705.63|707.88|705|0
1653071790000|2022-05-20 18:36:30|708.09|705.21|708.09|705.21|708.3|705.42|707.88|705|0
1653071800000|2022-05-20 18:36:40|708.51|705.63|708.09|705.21|708.72|705.84|708.09|705.21|0
1653071810000|2022-05-20 18:36:50|707.67|704.79|707.67|704.79|707.99|705.11|707.67|704.79|0
1653071820000|2022-05-20 18:37:00|707.46|704.58|707.67|704.79|707.67|704.79|707.46|704.58|0
1653071830000|2022-05-20 18:37:10|708.51|705.63|707.46|704.58|709.14|706.26|707.46|704.58|0
1653071840000|2022-05-20 18:37:20|707.25|704.37|708.72|705.84|708.93|706.05|707.25|704.37|0
1653071850000|2022-05-20 18:37:30|709.25|706.37|709.57|706.69|709.57|706.69|709.25|706.37|0
1653071860000|2022-05-20 18:37:40|709.99|707.11|708.72|705.84|709.99|707.11|708.72|705.84|0
1653071870000|2022-05-20 18:37:50|708.93|706.05|709.99|707.11|709.99|707.11|708.93|706.05|0
1653071880000|2022-05-20 18:38:00|710.2|707.32|708.93|706.05|710.2|707.32|708.93|706.05|0
1653071890000|2022-05-20 18:38:10|709.14|706.26|709.35|706.47|709.35|706.47|709.14|706.26|0
1653071900000|2022-05-20 18:38:20|708.72|705.84|707.67|704.79|708.72|705.84|707.67|704.79|0
1653071910000|2022-05-20 18:38:30|706.83|703.95|707.88|705|707.88|705|706.83|703.95|0
1653071920000|2022-05-20 18:38:40|707.67|704.79|708.72|705.84|708.72|705.84|707.46|704.58|0
1653071930000|2022-05-20 18:38:50|708.3|705.42|708.3|705.42|708.51|705.63|708.3|705.42|0
1653071940000|2022-05-20 18:39:00|708.72|705.84|709.35|706.47|709.57|706.69|708.72|705.84|0
1653071950000|2022-05-20 18:39:10|709.57|706.69|708.3|705.42|709.57|706.69|708.2|705.32|0
1653071960000|2022-05-20 18:39:20|708.72|705.84|709.35|706.47|709.35|706.47|708.72|705.84|0
1653071970000|2022-05-20 18:39:30|708.93|706.05|708.3|705.42|708.93|706.05|708.3|705.42|0
1653071980000|2022-05-20 18:39:40|708.51|705.63|709.35|706.47|709.35|706.47|708.51|705.63|0
1653071990000|2022-05-20 18:39:50|709.78|706.9|709.99|707.11|709.99|707.11|709.35|706.47|0
1653072000000|2022-05-20 18:40:00|710.62|707.74|709.78|706.9|711.04|708.16|709.78|706.9|0
1653072010000|2022-05-20 18:40:10|709.67|706.79|708.72|705.84|709.67|706.79|708.72|705.84|0
1653072020000|2022-05-20 18:40:20|707.25|704.37|705.56|702.68|707.25|704.37|705.56|702.68|0
1653072030000|2022-05-20 18:40:30|706.2|703.32|707.88|705|707.88|705|706.2|703.32|0
1653072040000|2022-05-20 18:40:40|707.67|704.79|707.88|705|707.88|705|707.25|704.37|0
1653072050000|2022-05-20 18:40:50|708.3|705.42|707.04|704.16|708.3|705.42|707.04|704.16|0
1653072060000|2022-05-20 18:41:00|707.57|704.69|705.56|702.68|707.57|704.69|705.56|702.68|0
1653072070000|2022-05-20 18:41:10|706.19|703.31|705.77|702.89|706.19|703.31|705.77|702.89|0
1653072080000|2022-05-20 18:41:20|706.41|703.53|705.88|703|706.62|703.74|705.88|703|0
1653072090000|2022-05-20 18:41:30|705.98|703.1|706.83|703.95|706.83|703.95|705.98|703.1|0
1653072100000|2022-05-20 18:41:40|707.25|704.37|706.51|703.63|707.25|704.37|706.51|703.63|0
1653072110000|2022-05-20 18:41:50|706.62|703.74|706.62|703.74|706.62|703.74|705.98|703.1|0
1653072120000|2022-05-20 18:42:00|707.04|704.16|706.41|703.53|707.04|704.16|706.19|703.31|0
1653072130000|2022-05-20 18:42:10|706.83|703.95|705.98|703.1|706.83|703.95|705.98|703.1|0
1653072140000|2022-05-20 18:42:20|705.77|702.89|705.77|702.89|705.77|702.89|705.35|702.47|0
1653072150000|2022-05-20 18:42:30|705.98|703.1|705.35|702.47|705.98|703.1|705.14|702.26|0
1653072160000|2022-05-20 18:42:40|704.93|702.05|704.93|702.05|705.14|702.26|704.93|702.05|0
1653072170000|2022-05-20 18:42:50|703.46|700.58|703.46|700.58|703.46|700.58|702.83|699.95|0
1653072180000|2022-05-20 18:43:00|703.88|701|703.99|701.11|704.09|701.21|703.88|701|0
1653072190000|2022-05-20 18:43:10|704.09|701.21|703.25|700.37|704.09|701.21|703.25|700.37|0
1653072200000|2022-05-20 18:43:20|703.04|700.16|702.83|699.95|703.46|700.58|702.83|699.95|0
1653072210000|2022-05-20 18:43:30|703.04|700.16|703.46|700.58|703.46|700.58|703.04|700.16|0
1653072220000|2022-05-20 18:43:40|703.67|700.79|704.72|701.84|704.93|702.05|703.67|700.79|0
1653072230000|2022-05-20 18:43:50|704.51|701.63|703.46|700.58|704.51|701.63|703.46|700.58|0
1653072240000|2022-05-20 18:44:00|703.67|700.79|703.04|700.16|703.67|700.79|703.04|700.16|0
1653072250000|2022-05-20 18:44:10|703.25|700.37|703.04|700.16|703.25|700.37|702.83|699.95|0
1653072260000|2022-05-20 18:44:20|703.25|700.37|702.83|699.95|703.25|700.37|702.83|699.95|0
1653072270000|2022-05-20 18:44:30|703.25|700.37|703.25|700.37|703.25|700.37|703.25|700.37|0
1653072280000|2022-05-20 18:44:40|703.15|700.27|700.31|697.43|703.15|700.27|700.31|697.43|0
1653072290000|2022-05-20 18:44:50|699.89|697.01|699.47|696.59|700.73|697.85|699.47|696.59|0
1653072300000|2022-05-20 18:45:00|700.31|697.43|701.36|698.48|701.36|698.48|700.31|697.43|0
1653072310000|2022-05-20 18:45:10|700.52|697.64|701.36|698.48|701.36|698.48|700.31|697.43|0
1653072320000|2022-05-20 18:45:20|701.57|698.69|700.94|698.06|701.99|699.11|700.94|698.06|0
1653072330000|2022-05-20 18:45:30|700.31|697.43|701.78|698.9|701.99|699.11|700.31|697.43|0
1653072340000|2022-05-20 18:45:40|701.36|698.48|701.78|698.9|701.78|698.9|701.36|698.48|0
1653072350000|2022-05-20 18:45:50|701.57|698.69|704.51|701.63|704.51|701.63|701.57|698.69|0
1653072360000|2022-05-20 18:46:00|703.88|701|704.3|701.42|704.93|702.05|703.88|701|0
1653072370000|2022-05-20 18:46:10|705.77|702.89|705.56|702.68|706.19|703.31|704.93|702.05|0
1653072380000|2022-05-20 18:46:20|705.98|703.1|705.46|702.58|705.98|703.1|705.46|702.58|0
1653072390000|2022-05-20 18:46:30|704.93|702.05|705.14|702.26|705.46|702.58|704.93|702.05|0
1653072400000|2022-05-20 18:46:40|704.72|701.84|704.51|701.63|705.35|702.47|704.51|701.63|0
1653072410000|2022-05-20 18:46:50|703.88|701|703.25|700.37|703.88|701|703.25|700.37|0
1653072420000|2022-05-20 18:47:00|702.41|699.53|702.2|699.32|703.04|700.16|702.2|699.32|0
1653072430000|2022-05-20 18:47:10|703.04|700.16|701.57|698.69|703.04|700.16|701.57|698.69|0
1653072440000|2022-05-20 18:47:20|701.36|698.48|701.78|698.9|701.78|698.9|701.15|698.27|0
1653072450000|2022-05-20 18:47:30|701.36|698.48|701.99|699.11|701.99|699.11|701.15|698.27|0
1653072460000|2022-05-20 18:47:40|702.83|699.95|701.78|698.9|703.04|700.16|701.78|698.9|0
1653072470000|2022-05-20 18:47:50|701.89|699.01|702.2|699.32|702.52|699.64|701.78|698.9|0
1653072480000|2022-05-20 18:48:00|702.62|699.74|701.26|698.38|702.62|699.74|701.26|698.38|0
1653072490000|2022-05-20 18:48:10|701.57|698.69|701.99|699.11|701.99|699.11|701.36|698.48|0
1653072500000|2022-05-20 18:48:20|702.2|699.32|701.36|698.48|702.2|699.32|701.36|698.48|0
1653072510000|2022-05-20 18:48:30|701.15|698.27|699.26|696.38|701.15|698.27|699.26|696.38|0
1653072520000|2022-05-20 18:48:40|699.68|696.8|698.64|695.76|699.68|696.8|698.64|695.76|0
1653072530000|2022-05-20 18:48:50|698.43|695.55|699.26|696.38|699.26|696.38|698.43|695.55|0
1653072540000|2022-05-20 18:49:00|699.68|696.8|699.05|696.17|699.68|696.8|698.01|695.13|0
1653072550000|2022-05-20 18:49:10|699.68|696.8|700.52|697.64|700.52|697.64|699.68|696.8|0
1653072560000|2022-05-20 18:49:20|700.84|697.96|699.68|696.8|700.84|697.96|699.68|696.8|0
1653072570000|2022-05-20 18:49:30|699.47|696.59|699.68|696.8|699.89|697.01|699.47|696.59|0
1653072580000|2022-05-20 18:49:40|699.26|696.38|699.26|696.38|699.26|696.38|698.74|695.86|0
1653072590000|2022-05-20 18:49:50|699.68|696.8|699.05|696.17|699.68|696.8|699.05|696.17|0
1653072600000|2022-05-20 18:50:00|698.84|695.96|699.05|696.17|699.05|696.17|698.43|695.55|0
1653072610000|2022-05-20 18:50:10|699.26|696.38|700.52|697.64|700.52|697.64|699.26|696.38|0
1653072620000|2022-05-20 18:50:20|700.73|697.85|699.89|697.01|701.36|698.48|699.05|696.17|0
1653072630000|2022-05-20 18:50:30|699.68|696.8|700.52|697.64|700.52|697.64|699.68|696.8|0
1653072640000|2022-05-20 18:50:40|699.89|697.01|699.26|696.38|699.89|697.01|699.26|696.38|0
1653072650000|2022-05-20 18:50:50|698.84|695.96|696.96|694.08|698.84|695.96|696.96|694.08|0
1653072660000|2022-05-20 18:51:00|696.12|693.24|696.12|693.24|696.12|693.24|695.29|692.41|0
1653072670000|2022-05-20 18:51:10|695.81|692.93|696.96|694.08|696.96|694.08|695.81|692.93|0
1653072680000|2022-05-20 18:51:20|696.12|693.24|695.91|693.03|696.12|693.24|695.5|692.62|0
1653072690000|2022-05-20 18:51:30|696.33|693.45|697.17|694.29|697.38|694.5|696.33|693.45|0
1653072700000|2022-05-20 18:51:40|698.22|695.34|697.17|694.29|698.22|695.34|697.17|694.29|0
1653072710000|2022-05-20 18:51:50|696.96|694.08|696.75|693.87|697.17|694.29|696.75|693.87|0
1653072720000|2022-05-20 18:52:00|696.12|693.24|694.24|691.36|696.12|693.24|693.82|690.94|0
1653072730000|2022-05-20 18:52:10|694.45|691.57|692.78|689.9|694.45|691.57|692.78|689.9|0
1653072740000|2022-05-20 18:52:20|691.74|688.86|691.74|688.86|691.95|689.07|691.53|688.65|0
1653072750000|2022-05-20 18:52:30|690.9|688.02|691.95|689.07|691.95|689.07|690.9|688.02|0
1653072760000|2022-05-20 18:52:40|691.74|688.86|692.15|689.27|692.15|689.27|691.22|688.34|0
1653072770000|2022-05-20 18:52:50|691.53|688.65|690.9|688.02|691.74|688.86|690.9|688.02|0
1653072780000|2022-05-20 18:53:00|691.11|688.23|690.69|687.81|691.11|688.23|690.69|687.81|0
1653072790000|2022-05-20 18:53:10|691.32|688.44|691.95|689.07|691.95|689.07|691.32|688.44|0
1653072800000|2022-05-20 18:53:20|692.15|689.27|690.69|687.81|692.57|689.69|690.69|687.81|0
1653072810000|2022-05-20 18:53:30|690.9|688.02|690.9|688.02|690.9|688.02|690.69|687.81|0
1653072820000|2022-05-20 18:53:40|690.69|687.81|690.69|687.81|690.69|687.81|690.69|687.81|0
1653072830000|2022-05-20 18:53:50|690.9|688.02|690.69|687.81|690.9|688.02|690.69|687.81|0
1653072840000|2022-05-20 18:54:00|690.07|687.19|687.78|684.9|690.07|687.19|687.78|684.9|0
1653072850000|2022-05-20 18:54:10|688.19|685.31|687.99|685.11|688.19|685.31|687.99|685.11|0
1653072860000|2022-05-20 18:54:20|687.15|684.27|687.36|684.48|687.36|684.48|686.53|683.65|0
1653072870000|2022-05-20 18:54:30|687.78|684.9|689.65|686.77|689.65|686.77|687.78|684.9|0
1653072880000|2022-05-20 18:54:40|690.28|687.4|691.32|688.44|691.32|688.44|690.28|687.4|0
1653072890000|2022-05-20 18:54:50|691.53|688.65|690.9|688.02|691.53|688.65|690.9|688.02|0
1653072900000|2022-05-20 18:55:00|691.74|688.86|690.69|687.81|691.74|688.86|690.69|687.81|0
1653072910000|2022-05-20 18:55:10|690.18|687.3|689.65|686.77|690.18|687.3|689.55|686.67|0
1653072920000|2022-05-20 18:55:20|690.07|687.19|691.11|688.23|691.11|688.23|690.07|687.19|0
1653072930000|2022-05-20 18:55:30|691.53|688.65|691.94|689.06|691.94|689.06|691.53|688.65|0
1653072940000|2022-05-20 18:55:40|692.15|689.27|692.78|689.9|692.78|689.9|692.15|689.27|0
1653072950000|2022-05-20 18:55:50|693.82|690.94|692.99|690.11|693.82|690.94|692.15|689.27|0
1653072960000|2022-05-20 18:56:00|693.41|690.53|693.82|690.94|694.03|691.15|693.41|690.53|0
1653072970000|2022-05-20 18:56:10|693.41|690.53|693.72|690.84|693.72|690.84|692.99|690.11|0
1653072980000|2022-05-20 18:56:20|694.45|691.57|694.87|691.99|694.87|691.99|694.03|691.15|0
1653072990000|2022-05-20 18:56:30|695.08|692.2|696.96|694.08|696.96|694.08|695.08|692.2|0
1653073000000|2022-05-20 18:56:40|696.33|693.45|694.9|692.02|696.75|693.87|694.9|692.02|0
1653073010000|2022-05-20 18:56:50|694.69|691.81|695.02|692.14|695.02|692.14|694.27|691.39|0
1653073020000|2022-05-20 18:57:00|694.6|691.72|695.02|692.14|695.02|692.14|694.5|691.62|0
1653073030000|2022-05-20 18:57:10|695.94|693.06|695.73|692.85|695.94|693.06|695.11|692.23|0
1653073040000|2022-05-20 18:57:20|695.11|692.23|694.06|691.18|695.11|692.23|694.06|691.18|0
1653073050000|2022-05-20 18:57:30|693.85|690.97|693.01|690.13|693.85|690.97|693.01|690.13|0
1653073060000|2022-05-20 18:57:40|693.12|690.24|693.64|690.76|694.27|691.39|693.12|690.24|0
1653073070000|2022-05-20 18:57:50|693.85|690.97|694.17|691.29|694.27|691.39|693.22|690.34|0
1653073080000|2022-05-20 18:58:00|693.43|690.55|694.69|691.81|694.69|691.81|693.43|690.55|0
1653073090000|2022-05-20 18:58:10|693.85|690.97|693.01|690.13|693.85|690.97|693.01|690.13|0
1653073100000|2022-05-20 18:58:20|693.43|690.55|693.64|690.76|693.64|690.76|693.33|690.45|0
1653073110000|2022-05-20 18:58:30|693.85|690.97|694.69|691.81|694.69|691.81|693.85|690.97|0
1653073120000|2022-05-20 18:58:40|694.06|691.18|693.22|690.34|694.06|691.18|693.22|690.34|0
1653073130000|2022-05-20 18:58:50|693.43|690.55|693.43|690.55|693.64|690.76|693.22|690.34|0
1653073140000|2022-05-20 18:59:00|693.54|690.66|694.27|691.39|694.9|692.02|693.54|690.66|0
1653073150000|2022-05-20 18:59:10|693.43|690.55|695.52|692.64|695.52|692.64|693.43|690.55|0
1653073160000|2022-05-20 18:59:20|694.9|692.02|696.36|693.48|696.36|693.48|694.9|692.02|0
1653073170000|2022-05-20 18:59:30|695.52|692.64|696.57|693.69|696.57|693.69|695.52|692.64|0
1653073180000|2022-05-20 18:59:40|696.78|693.9|696.36|693.48|696.78|693.9|696.36|693.48|0
1653073190000|2022-05-20 18:59:50|696.57|693.69|696.36|693.48|696.78|693.9|696.36|693.48|0
1653073200000|2022-05-20 19:00:00|696.15|693.27|696.99|694.11|696.99|694.11|696.15|693.27|0
1653073210000|2022-05-20 19:00:10|696.57|693.69|695.52|692.64|696.57|693.69|695.31|692.43|0
1653073220000|2022-05-20 19:00:20|695.73|692.85|694.9|692.02|695.73|692.85|694.9|692.02|0
1653073230000|2022-05-20 19:00:30|695.73|692.85|696.15|693.27|696.15|693.27|695.73|692.85|0
1653073240000|2022-05-20 19:00:40|695.73|692.85|694.69|691.81|695.73|692.85|694.69|691.81|0
1653073250000|2022-05-20 19:00:50|693.85|690.97|692.8|689.92|694.06|691.18|692.8|689.92|0
1653073260000|2022-05-20 19:01:00|691.97|689.09|692.8|689.92|692.8|689.92|691.76|688.88|0
1653073270000|2022-05-20 19:01:10|692.39|689.51|692.8|689.92|693.01|690.13|692.39|689.51|0
1653073280000|2022-05-20 19:01:20|693.43|690.55|693.22|690.34|693.85|690.97|693.22|690.34|0
1653073290000|2022-05-20 19:01:30|693.01|690.13|692.18|689.3|693.01|690.13|692.18|689.3|0
1653073300000|2022-05-20 19:01:40|692.6|689.72|693.22|690.34|693.43|690.55|692.6|689.72|0
1653073310000|2022-05-20 19:01:50|693.85|690.97|694.06|691.18|694.48|691.6|693.85|690.97|0
1653073320000|2022-05-20 19:02:00|693.64|690.76|693.01|690.13|693.64|690.76|693.01|690.13|0
1653073330000|2022-05-20 19:02:10|693.85|690.97|695.73|692.85|695.73|692.85|693.85|690.97|0
1653073340000|2022-05-20 19:02:20|696.99|694.11|698.46|695.58|698.46|695.58|696.99|694.11|0
1653073350000|2022-05-20 19:02:30|698.67|695.79|698.04|695.16|698.67|695.79|698.04|695.16|0
1653073360000|2022-05-20 19:02:40|698.46|695.58|698.04|695.16|698.67|695.79|698.04|695.16|0
1653073370000|2022-05-20 19:02:50|698.67|695.79|698.25|695.37|698.87|695.99|698.25|695.37|0
1653073380000|2022-05-20 19:03:00|697.83|694.95|698.04|695.16|698.04|695.16|697.62|694.74|0
1653073390000|2022-05-20 19:03:10|698.25|695.37|698.25|695.37|698.25|695.37|697.83|694.95|0
1653073400000|2022-05-20 19:03:20|698.67|695.79|699.5|696.62|699.5|696.62|698.67|695.79|0
1653073410000|2022-05-20 19:03:30|700.13|697.25|701.39|698.51|701.6|698.72|700.13|697.25|0
1653073420000|2022-05-20 19:03:40|701.08|698.2|701.39|698.51|701.6|698.72|701.08|698.2|0
1653073430000|2022-05-20 19:03:50|700.97|698.09|700.55|697.67|700.97|698.09|700.34|697.46|0
1653073440000|2022-05-20 19:04:00|701.18|698.3|701.39|698.51|701.39|698.51|701.18|698.3|0
1653073450000|2022-05-20 19:04:10|701.81|698.93|703.07|700.19|703.07|700.19|701.81|698.93|0
1653073460000|2022-05-20 19:04:20|702.44|699.56|702.23|699.35|703.07|700.19|702.23|699.35|0
1653073470000|2022-05-20 19:04:30|702.44|699.56|703.07|700.19|703.28|700.4|702.44|699.56|0
1653073480000|2022-05-20 19:04:40|702.65|699.77|703.28|700.4|703.28|700.4|702.65|699.77|0
1653073490000|2022-05-20 19:04:50|702.23|699.35|701.81|698.93|702.23|699.35|701.81|698.93|0
1653073500000|2022-05-20 19:05:00|701.18|698.3|701.39|698.51|701.6|698.72|701.18|698.3|0
1653073510000|2022-05-20 19:05:10|701.81|698.93|701.81|698.93|701.81|698.93|701.6|698.72|0
1653073520000|2022-05-20 19:05:20|700.97|698.09|701.6|698.72|701.6|698.72|700.76|697.88|0
1653073530000|2022-05-20 19:05:30|702.65|699.77|702.02|699.14|703.07|700.19|702.02|699.14|0
1653073540000|2022-05-20 19:05:40|701.6|698.72|702.76|699.88|702.76|699.88|701.6|698.72|0
1653073550000|2022-05-20 19:05:50|702.65|699.77|702.44|699.56|702.65|699.77|702.44|699.56|0
1653073560000|2022-05-20 19:06:00|702.23|699.35|701.39|698.51|702.23|699.35|701.18|698.3|0
1653073570000|2022-05-20 19:06:10|700.13|697.25|700.34|697.46|700.55|697.67|700.13|697.25|0
1653073580000|2022-05-20 19:06:20|699.71|696.83|700.97|698.09|700.97|698.09|699.71|696.83|0
1653073590000|2022-05-20 19:06:30|700.34|697.46|700.55|697.67|700.55|697.67|699.5|696.62|0
1653073600000|2022-05-20 19:06:40|700.76|697.88|701.81|698.93|701.81|698.93|700.76|697.88|0
1653073610000|2022-05-20 19:06:50|702.23|699.35|701.6|698.72|702.44|699.56|701.6|698.72|0
1653073620000|2022-05-20 19:07:00|701.81|698.93|702.86|699.98|702.86|699.98|701.81|698.93|0
1653073630000|2022-05-20 19:07:10|703.28|700.4|704.55|701.67|704.76|701.88|703.28|700.4|0
1653073640000|2022-05-20 19:07:20|704.34|701.46|704.34|701.46|704.34|701.46|704.34|701.46|0
1653073650000|2022-05-20 19:07:30|703.92|701.04|704.66|701.78|704.66|701.78|703.92|701.04|0
1653073660000|2022-05-20 19:07:40|703.7|700.82|704.13|701.25|704.34|701.46|703.7|700.82|0
1653073670000|2022-05-20 19:07:50|704.34|701.46|704.13|701.25|704.55|701.67|704.13|701.25|0
1653073680000|2022-05-20 19:08:00|705.6|702.72|706.23|703.35|706.23|703.35|705.6|702.72|0
1653073690000|2022-05-20 19:08:10|705.6|702.72|705.6|702.72|705.81|702.93|705.6|702.72|0
1653073700000|2022-05-20 19:08:20|706.23|703.35|705.6|702.72|706.23|703.35|705.6|702.72|0
1653073710000|2022-05-20 19:08:30|704.97|702.09|705.18|702.3|705.18|702.3|704.97|702.09|0
1653073720000|2022-05-20 19:08:40|705.39|702.51|704.76|701.88|705.39|702.51|704.76|701.88|0
1653073730000|2022-05-20 19:08:50|705.39|702.51|705.18|702.3|705.39|702.51|705.18|702.3|0
1653073740000|2022-05-20 19:09:00|704.34|701.46|704.97|702.09|704.97|702.09|704.13|701.25|0
1653073750000|2022-05-20 19:09:10|704.34|701.46|704.76|701.88|704.76|701.88|703.91|701.03|0
1653073760000|2022-05-20 19:09:20|704.34|701.46|704.97|702.09|704.97|702.09|703.91|701.03|0
1653073770000|2022-05-20 19:09:30|705.6|702.72|705.18|702.3|705.6|702.72|705.18|702.3|0
1653073780000|2022-05-20 19:09:40|705.39|702.51|705.81|702.93|706.02|703.14|704.97|702.09|0
1653073790000|2022-05-20 19:09:50|706.02|703.14|703.91|701.03|706.02|703.14|703.91|701.03|0
1653073800000|2022-05-20 19:10:00|704.13|701.25|705.5|702.62|705.5|702.62|704.13|701.25|0
1653073810000|2022-05-20 19:10:10|705.39|702.51|705.18|702.3|705.39|702.51|704.76|701.88|0
1653073820000|2022-05-20 19:10:20|705.29|702.41|706.13|703.25|706.13|703.25|705.18|702.3|0
1653073830000|2022-05-20 19:10:30|706.23|703.35|705.39|702.51|706.23|703.35|705.39|702.51|0
1653073840000|2022-05-20 19:10:40|705.18|702.3|704.34|701.46|705.18|702.3|704.34|701.46|0
1653073850000|2022-05-20 19:10:50|704.97|702.09|704.55|701.67|704.97|702.09|704.55|701.67|0
1653073860000|2022-05-20 19:11:00|704.97|702.09|704.76|701.88|704.97|702.09|704.76|701.88|0
1653073870000|2022-05-20 19:11:10|704.12|701.24|702.44|699.56|704.12|701.24|702.44|699.56|0
1653073880000|2022-05-20 19:11:20|702.65|699.77|703.7|700.82|703.7|700.82|702.65|699.77|0
1653073890000|2022-05-20 19:11:30|703.49|700.61|704.76|701.88|704.76|701.88|703.49|700.61|0
1653073900000|2022-05-20 19:11:40|703.28|700.4|705.18|702.3|705.18|702.3|703.28|700.4|0
1653073910000|2022-05-20 19:11:50|704.97|702.09|705.39|702.51|705.39|702.51|704.97|702.09|0
1653073920000|2022-05-20 19:12:00|705.81|702.93|705.6|702.72|705.81|702.93|705.39|702.51|0
1653073930000|2022-05-20 19:12:10|704.97|702.09|704.34|701.46|704.97|702.09|704.12|701.24|0
1653073940000|2022-05-20 19:12:20|704.12|701.24|704.12|701.24|704.12|701.24|703.91|701.03|0
1653073950000|2022-05-20 19:12:30|703.49|700.61|704.76|701.88|704.76|701.88|703.49|700.61|0
1653073960000|2022-05-20 19:12:40|705.18|702.3|704.97|702.09|705.18|702.3|704.97|702.09|0
1653073970000|2022-05-20 19:12:50|705.39|702.51|704.55|701.67|705.39|702.51|704.55|701.67|0
1653073980000|2022-05-20 19:13:00|704.33|701.45|705.6|702.72|705.6|702.72|704.33|701.45|0
1653073990000|2022-05-20 19:13:10|705.81|702.93|706.23|703.35|706.44|703.56|705.81|702.93|0
1653074000000|2022-05-20 19:13:20|706.02|703.14|705.81|702.93|706.23|703.35|705.6|702.72|0
1653074010000|2022-05-20 19:13:30|706.23|703.35|704.55|701.67|706.23|703.35|704.55|701.67|0
1653074020000|2022-05-20 19:13:40|705.6|702.72|705.6|702.72|705.6|702.72|705.6|702.72|0
1653074030000|2022-05-20 19:13:50|704.76|701.88|703.07|700.19|704.76|701.88|703.07|700.19|0
1653074040000|2022-05-20 19:14:00|702.86|699.98|704.12|701.24|704.12|701.24|702.86|699.98|0
1653074050000|2022-05-20 19:14:10|703.7|700.82|705.39|702.51|705.39|702.51|703.7|700.82|0
1653074060000|2022-05-20 19:14:20|704.97|702.09|703.7|700.82|704.97|702.09|703.7|700.82|0
1653074070000|2022-05-20 19:14:30|703.49|700.61|704.33|701.45|704.54|701.66|703.49|700.61|0
1653074080000|2022-05-20 19:14:40|703.91|701.03|704.12|701.24|704.12|701.24|703.7|700.82|0
1653074090000|2022-05-20 19:14:50|703.7|700.82|703.28|700.4|704.12|701.24|703.28|700.4|0
1653074100000|2022-05-20 19:15:00|702.86|699.98|702.23|699.35|703.28|700.4|702.23|699.35|0
1653074110000|2022-05-20 19:15:10|702.44|699.56|700.13|697.25|702.44|699.56|699.92|697.04|0
1653074120000|2022-05-20 19:15:20|701.18|698.3|698.45|695.57|701.18|698.3|698.45|695.57|0
1653074130000|2022-05-20 19:15:30|698.03|695.15|700.34|697.46|700.34|697.46|698.03|695.15|0
1653074140000|2022-05-20 19:15:40|700.55|697.67|700.97|698.09|701.39|698.51|700.55|697.67|0
1653074150000|2022-05-20 19:15:50|700.76|697.88|701.5|698.62|701.5|698.62|700.13|697.25|0
1653074160000|2022-05-20 19:16:00|701.81|698.93|701.81|698.93|702.44|699.56|701.81|698.93|0
1653074170000|2022-05-20 19:16:10|701.39|698.51|701.18|698.3|702.44|699.56|701.18|698.3|0
1653074180000|2022-05-20 19:16:20|701.08|698.2|701.5|698.62|701.6|698.72|701.08|698.2|0
1653074190000|2022-05-20 19:16:30|701.6|698.72|699.08|696.2|701.6|698.72|699.08|696.2|0
1653074200000|2022-05-20 19:16:40|699.71|696.83|699.71|696.83|700.13|697.25|699.71|696.83|0
1653074210000|2022-05-20 19:16:50|699.61|696.73|701.39|698.51|701.39|698.51|699.61|696.73|0
1653074220000|2022-05-20 19:17:00|700.97|698.09|702.13|699.25|702.13|699.25|700.97|698.09|0
1653074230000|2022-05-20 19:17:10|700.55|697.67|700.55|697.67|700.97|698.09|700.55|697.67|0
1653074240000|2022-05-20 19:17:20|700.34|697.46|701.6|698.72|701.81|698.93|700.34|697.46|0
1653074250000|2022-05-20 19:17:30|701.81|698.93|702.23|699.35|702.23|699.35|701.81|698.93|0
1653074260000|2022-05-20 19:17:40|701.81|698.93|701.39|698.51|701.81|698.93|700.97|698.09|0
1653074270000|2022-05-20 19:17:50|700.76|697.88|700.34|697.46|700.76|697.88|700.34|697.46|0
1653074280000|2022-05-20 19:18:00|700.55|697.67|699.92|697.04|700.76|697.88|699.92|697.04|0
1653074290000|2022-05-20 19:18:10|700.34|697.46|700.55|697.67|700.55|697.67|700.34|697.46|0
1653074300000|2022-05-20 19:18:20|700.34|697.46|700.45|697.57|700.45|697.57|699.92|697.04|0
1653074310000|2022-05-20 19:18:30|701.08|698.2|701.39|698.51|701.39|698.51|701.08|698.2|0
1653074320000|2022-05-20 19:18:40|700.34|697.46|700.13|697.25|700.34|697.46|700.13|697.25|0
1653074330000|2022-05-20 19:18:50|699.71|696.83|697.82|694.94|699.71|696.83|697.82|694.94|0
1653074340000|2022-05-20 19:19:00|696.98|694.1|695.73|692.85|696.98|694.1|695.73|692.85|0
1653074350000|2022-05-20 19:19:10|695.31|692.43|696.15|693.27|696.15|693.27|694.68|691.8|0
1653074360000|2022-05-20 19:19:20|696.57|693.69|697.82|694.94|697.82|694.94|696.57|693.69|0
1653074370000|2022-05-20 19:19:30|698.45|695.57|699.92|697.04|699.92|697.04|698.45|695.57|0
1653074380000|2022-05-20 19:19:40|699.08|696.2|698.66|695.78|699.29|696.41|698.66|695.78|0
1653074390000|2022-05-20 19:19:50|698.45|695.57|697.61|694.73|698.45|695.57|697.61|694.73|0
1653074400000|2022-05-20 19:20:00|697.19|694.31|695.31|692.43|697.19|694.31|695.31|692.43|0
1653074410000|2022-05-20 19:20:10|695.52|692.64|696.26|693.38|696.26|693.38|694.89|692.01|0
1653074420000|2022-05-20 19:20:20|696.57|693.69|696.48|693.6|696.69|693.81|696.27|693.39|0
1653074430000|2022-05-20 19:20:30|697.11|694.23|695.7|692.82|697.11|694.23|695.7|692.82|0
1653074440000|2022-05-20 19:20:40|695.91|693.03|696.34|693.46|696.34|693.46|695.7|692.82|0
1653074450000|2022-05-20 19:20:50|696.76|693.88|695.7|692.82|696.76|693.88|695.7|692.82|0
1653074460000|2022-05-20 19:21:00|695.49|692.61|694.87|691.99|695.49|692.61|694.87|691.99|0
1653074470000|2022-05-20 19:21:10|694.66|691.78|694.66|691.78|694.66|691.78|693.61|690.73|0
1653074480000|2022-05-20 19:21:20|695.49|692.61|694.66|691.78|695.49|692.61|694.66|691.78|0
1653074490000|2022-05-20 19:21:30|694.86|691.98|694.66|691.78|694.86|691.98|694.66|691.78|0
1653074500000|2022-05-20 19:21:40|694.45|691.57|693.4|690.52|694.66|691.78|693.4|690.52|0
1653074510000|2022-05-20 19:21:50|694.24|691.36|692.56|689.68|694.24|691.36|692.56|689.68|0
1653074520000|2022-05-20 19:22:00|692.04|689.16|690.67|687.79|692.04|689.16|690.67|687.79|0
1653074530000|2022-05-20 19:22:10|690.46|687.58|690.46|687.58|690.88|688|690.46|687.58|0
1653074540000|2022-05-20 19:22:20|690.67|687.79|689.84|686.96|691.09|688.21|689.84|686.96|0
1653074550000|2022-05-20 19:22:30|689.63|686.75|690.46|687.58|690.46|687.58|689.63|686.75|0
1653074560000|2022-05-20 19:22:40|689.63|686.75|689.83|686.95|690.46|687.58|689.63|686.75|0
1653074570000|2022-05-20 19:22:50|690.46|687.58|692.14|689.26|692.14|689.26|690.46|687.58|0
1653074580000|2022-05-20 19:23:00|692.35|689.47|692.04|689.16|692.35|689.47|691.72|688.84|0
1653074590000|2022-05-20 19:23:10|692.98|690.1|694.03|691.15|694.24|691.36|692.98|690.1|0
1653074600000|2022-05-20 19:23:20|694.44|691.56|694.86|691.98|694.86|691.98|694.44|691.56|0
1653074610000|2022-05-20 19:23:30|694.65|691.77|694.86|691.98|695.49|692.61|694.65|691.77|0
1653074620000|2022-05-20 19:23:40|695.18|692.3|695.49|692.61|695.91|693.03|695.18|692.3|0
1653074630000|2022-05-20 19:23:50|695.7|692.82|696.54|693.66|696.54|693.66|695.7|692.82|0
1653074640000|2022-05-20 19:24:00|696.12|693.24|697.17|694.29|697.17|694.29|696.12|693.24|0
1653074650000|2022-05-20 19:24:10|698.65|695.77|697.17|694.29|698.65|695.77|697.17|694.29|0
1653074660000|2022-05-20 19:24:20|697.6|694.72|696.12|693.24|697.6|694.72|696.12|693.24|0
1653074670000|2022-05-20 19:24:30|696.54|693.66|695.7|692.82|696.54|693.66|695.7|692.82|0
1653074680000|2022-05-20 19:24:40|695.07|692.19|695.07|692.19|695.07|692.19|695.07|692.19|0
1653074690000|2022-05-20 19:24:50|694.44|691.56|694.23|691.35|694.44|691.56|693.4|690.52|0
1653074700000|2022-05-20 19:25:00|693.4|690.52|693.92|691.04|693.92|691.04|692.98|690.1|0
1653074710000|2022-05-20 19:25:10|693.61|690.73|693.61|690.73|693.81|690.93|693.61|690.73|0
1653074720000|2022-05-20 19:25:20|693.81|690.93|695.28|692.4|695.28|692.4|693.81|690.93|0
1653074730000|2022-05-20 19:25:30|695.91|693.03|694.86|691.98|695.91|693.03|694.86|691.98|0
1653074740000|2022-05-20 19:25:40|694.65|691.77|693.81|690.93|694.65|691.77|693.81|690.93|0
1653074750000|2022-05-20 19:25:50|693.4|690.52|693.81|690.93|694.02|691.14|693.4|690.52|0
1653074760000|2022-05-20 19:26:00|692.98|690.1|692.98|690.1|692.98|690.1|692.35|689.47|0
1653074770000|2022-05-20 19:26:10|693.61|690.73|692.14|689.26|693.61|690.73|692.14|689.26|0
1653074780000|2022-05-20 19:26:20|692.35|689.47|691.93|689.05|692.77|689.89|691.93|689.05|0
1653074790000|2022-05-20 19:26:30|692.14|689.26|692.35|689.47|692.35|689.47|691.93|689.05|0
1653074800000|2022-05-20 19:26:40|692.77|689.89|691.93|689.05|692.77|689.89|691.93|689.05|0
1653074810000|2022-05-20 19:26:50|691.51|688.63|689.21|686.33|691.51|688.63|689.21|686.33|0
1653074820000|2022-05-20 19:27:00|688.79|685.91|690.46|687.58|690.46|687.58|688.79|685.91|0
1653074830000|2022-05-20 19:27:10|690.67|687.79|689.21|686.33|690.67|687.79|689.21|686.33|0
1653074840000|2022-05-20 19:27:20|689|686.12|689.42|686.54|689.42|686.54|689|686.12|0
1653074850000|2022-05-20 19:27:30|688.37|685.49|687.74|684.86|688.37|685.49|687.74|684.86|0
1653074860000|2022-05-20 19:27:40|687.43|684.55|687.12|684.24|687.43|684.55|687.02|684.14|0
1653074870000|2022-05-20 19:27:50|686.7|683.82|685.86|682.98|686.7|683.82|685.86|682.98|0
1653074880000|2022-05-20 19:28:00|686.07|683.19|686.7|683.82|686.7|683.82|685.86|682.98|0
1653074890000|2022-05-20 19:28:10|686.49|683.61|685.86|682.98|686.49|683.61|685.65|682.77|0
1653074900000|2022-05-20 19:28:20|686.28|683.4|686.49|683.61|686.49|683.61|686.18|683.3|0
1653074910000|2022-05-20 19:28:30|686.7|683.82|686.7|683.82|687.53|684.65|686.7|683.82|0
1653074920000|2022-05-20 19:28:40|686.49|683.61|684.61|681.73|686.49|683.61|684.61|681.73|0
1653074930000|2022-05-20 19:28:50|683.78|680.9|684.19|681.31|684.19|681.31|683.78|680.9|0
1653074940000|2022-05-20 19:29:00|683.99|681.11|684.61|681.73|684.61|681.73|683.99|681.11|0
1653074950000|2022-05-20 19:29:10|685.24|682.36|683.78|680.9|685.24|682.36|683.78|680.9|0
1653074960000|2022-05-20 19:29:20|683.57|680.69|682.53|679.65|683.57|680.69|682.53|679.65|0
1653074970000|2022-05-20 19:29:30|682.73|679.85|681.9|679.02|682.73|679.85|681.49|678.61|0
1653074980000|2022-05-20 19:29:40|681.49|678.61|681.28|678.4|681.49|678.61|681.07|678.19|0
1653074990000|2022-05-20 19:29:50|681.49|678.61|681.28|678.4|681.69|678.81|681.28|678.4|0
1653075000000|2022-05-20 19:30:00|681.07|678.19|681.28|678.4|681.28|678.4|680.03|677.15|0
1653075010000|2022-05-20 19:30:10|682.11|679.23|682.73|679.85|682.94|680.06|682.11|679.23|0
1653075020000|2022-05-20 19:30:20|683.15|680.27|683.57|680.69|683.57|680.69|683.15|680.27|0
1653075030000|2022-05-20 19:30:30|683.36|680.48|683.99|681.11|683.99|681.11|683.36|680.48|0
1653075040000|2022-05-20 19:30:40|684.61|681.73|685.45|682.57|685.45|682.57|684.61|681.73|0
1653075050000|2022-05-20 19:30:50|685.24|682.36|684.4|681.52|685.24|682.36|684.4|681.52|0
1653075060000|2022-05-20 19:31:00|684.19|681.31|684.3|681.42|685.03|682.15|684.19|681.31|0
1653075070000|2022-05-20 19:31:10|685.03|682.15|684.4|681.52|685.44|682.56|684.4|681.52|0
1653075080000|2022-05-20 19:31:20|685.44|682.56|685.44|682.56|686.07|683.19|685.44|682.56|0
1653075090000|2022-05-20 19:31:30|686.28|683.4|686.91|684.03|686.91|684.03|686.28|683.4|0
1653075100000|2022-05-20 19:31:40|687.32|684.44|687.12|684.24|687.53|684.65|687.12|684.24|0
1653075110000|2022-05-20 19:31:50|686.91|684.03|686.7|683.82|686.91|684.03|686.49|683.61|0
1653075120000|2022-05-20 19:32:00|687.11|684.23|683.98|681.1|687.11|684.23|683.98|681.1|0
1653075130000|2022-05-20 19:32:10|683.57|680.69|684.4|681.52|684.4|681.52|683.36|680.48|0
1653075140000|2022-05-20 19:32:20|683.36|680.48|683.15|680.27|683.36|680.48|682.94|680.06|0
1653075150000|2022-05-20 19:32:30|683.36|680.48|683.15|680.27|683.36|680.48|682.94|680.06|0
1653075160000|2022-05-20 19:32:40|683.57|680.69|683.05|680.17|683.57|680.69|682.94|680.06|0
1653075170000|2022-05-20 19:32:50|681.9|679.02|682.11|679.23|682.53|679.65|681.9|679.02|0
1653075180000|2022-05-20 19:33:00|680.55|677.67|680.65|677.77|681.48|678.6|680.55|677.67|0
1653075190000|2022-05-20 19:33:10|681.07|678.19|680.24|677.36|681.07|678.19|680.24|677.36|0
1653075200000|2022-05-20 19:33:20|679.82|676.94|680.65|677.77|680.65|677.77|679.82|676.94|0
1653075210000|2022-05-20 19:33:30|680.03|677.15|680.24|677.36|680.44|677.56|679.93|677.05|0
1653075220000|2022-05-20 19:33:40|680.14|677.26|678.99|676.11|680.14|677.26|678.99|676.11|0
1653075230000|2022-05-20 19:33:50|676.91|674.03|676.5|673.62|677.33|674.45|676.5|673.62|0
1653075240000|2022-05-20 19:34:00|674.42|671.54|673.39|670.51|674.42|671.54|673.39|670.51|0
1653075250000|2022-05-20 19:34:10|673.7|670.82|673.18|670.3|673.7|670.82|672.77|669.89|0
1653075260000|2022-05-20 19:34:20|672.46|669.58|672.97|670.09|672.97|670.09|672.46|669.58|0
1653075270000|2022-05-20 19:34:30|673.59|670.71|672.97|670.09|673.59|670.71|672.77|669.89|0
1653075280000|2022-05-20 19:34:40|672.35|669.47|672.56|669.68|672.56|669.68|672.35|669.47|0
1653075290000|2022-05-20 19:34:50|673.18|670.3|673.39|670.51|673.39|670.51|673.18|670.3|0
1653075300000|2022-05-20 19:35:00|674.22|671.34|673.8|670.92|675.67|672.79|673.8|670.92|0
1653075310000|2022-05-20 19:35:10|674.01|671.13|676.08|673.2|676.08|673.2|674.01|671.13|0
1653075320000|2022-05-20 19:35:20|675.25|672.37|673.18|670.3|675.25|672.37|673.18|670.3|0
1653075330000|2022-05-20 19:35:30|672.15|669.27|670.28|667.4|672.15|669.27|670.28|667.4|0
1653075340000|2022-05-20 19:35:40|670.08|667.2|670.28|667.4|670.49|667.61|669.87|666.99|0
1653075350000|2022-05-20 19:35:50|669.87|666.99|670.49|667.61|670.7|667.82|669.87|666.99|0
1653075360000|2022-05-20 19:36:00|670.08|667.2|668.43|665.55|670.08|667.2|668.43|665.55|0
1653075370000|2022-05-20 19:36:10|668.22|665.34|668.01|665.13|668.22|665.34|668.01|665.13|0
1653075380000|2022-05-20 19:36:20|667.6|664.72|667.81|664.93|667.81|664.93|667.39|664.51|0
1653075390000|2022-05-20 19:36:30|667.39|664.51|666.78|663.9|667.39|664.51|666.78|663.9|0
1653075400000|2022-05-20 19:36:40|666.36|663.48|666.57|663.69|666.78|663.9|666.16|663.28|0
1653075410000|2022-05-20 19:36:50|666.98|664.1|666.36|663.48|667.19|664.31|666.36|663.48|0
1653075420000|2022-05-20 19:37:00|665.33|662.45|664.51|661.63|665.75|662.87|664.51|661.63|0
1653075430000|2022-05-20 19:37:10|663.07|660.19|662.25|659.37|663.07|660.19|662.25|659.37|0
1653075440000|2022-05-20 19:37:20|662.04|659.16|661.63|658.75|662.04|659.16|659.99|657.11|0
1653075450000|2022-05-20 19:37:30|662.35|659.47|664.1|661.22|664.1|661.22|662.25|659.37|0
1653075460000|2022-05-20 19:37:40|662.25|659.37|663.79|660.91|663.79|660.91|662.25|659.37|0
1653075470000|2022-05-20 19:37:50|663.69|660.81|663.07|660.19|663.69|660.81|663.07|660.19|0
1653075480000|2022-05-20 19:38:00|664.3|661.42|664.3|661.42|664.92|662.04|664.3|661.42|0
1653075490000|2022-05-20 19:38:10|663.69|660.81|664.1|661.22|664.1|661.22|663.07|660.19|0
1653075500000|2022-05-20 19:38:20|665.33|662.45|666.57|663.69|666.57|663.69|664.92|662.04|0
1653075510000|2022-05-20 19:38:30|666.78|663.9|665.95|663.07|666.78|663.9|664.92|662.04|0
1653075520000|2022-05-20 19:38:40|666.16|663.28|668.01|665.13|668.01|665.13|666.16|663.28|0
1653075530000|2022-05-20 19:38:50|669.25|666.37|669.66|666.78|669.66|666.78|668.84|665.96|0
1653075540000|2022-05-20 19:39:00|670.28|667.4|671.63|668.75|671.63|668.75|670.28|667.4|0
1653075550000|2022-05-20 19:39:10|671.52|668.64|670.28|667.4|672.14|669.26|670.28|667.4|0
1653075560000|2022-05-20 19:39:20|669.04|666.16|670.7|667.82|670.7|667.82|669.04|666.16|0
1653075570000|2022-05-20 19:39:30|671.43|668.55|670.49|667.61|671.73|668.85|670.49|667.61|0
1653075580000|2022-05-20 19:39:40|669.25|666.37|667.81|664.93|669.46|666.58|667.81|664.93|0
1653075590000|2022-05-20 19:39:50|666.57|663.69|666.16|663.28|666.57|663.69|666.16|663.28|0
1653075600000|2022-05-20 19:40:00|665.95|663.07|664.92|662.04|665.95|663.07|664.92|662.04|0
1653075610000|2022-05-20 19:40:10|664.1|661.22|665.13|662.25|665.54|662.66|664.1|661.22|0
1653075620000|2022-05-20 19:40:20|664.41|661.53|664.3|661.42|664.72|661.84|664.3|661.42|0
1653075630000|2022-05-20 19:40:30|663.48|660.6|661.42|658.54|663.48|660.6|661.42|658.54|0
1653075640000|2022-05-20 19:40:40|660.81|657.93|661.84|658.96|661.84|658.96|660.81|657.93|0
1653075650000|2022-05-20 19:40:50|659.58|656.7|659.37|656.49|660.6|657.72|659.17|656.29|0
1653075660000|2022-05-20 19:41:00|659.58|656.7|660.81|657.93|661.22|658.34|659.58|656.7|0
1653075670000|2022-05-20 19:41:10|659.99|657.11|660.19|657.31|660.4|657.52|659.99|657.11|0
1653075680000|2022-05-20 19:41:20|661.01|658.13|659.78|656.9|661.01|658.13|659.58|656.7|0
1653075690000|2022-05-20 19:41:30|659.99|657.11|657.11|654.23|659.99|657.11|655.86|652.98|0
1653075700000|2022-05-20 19:41:40|656.59|653.71|657.62|654.74|657.62|654.74|656.59|653.71|0
1653075710000|2022-05-20 19:41:50|656.89|654.01|656.02|653.14|656.89|654.01|656.02|653.14|0
1653075720000|2022-05-20 19:42:00|655.4|652.52|654.79|651.91|655.4|652.52|654.79|651.91|0
1653075730000|2022-05-20 19:42:10|654.38|651.5|654.18|651.3|654.58|651.7|653.97|651.09|0
1653075740000|2022-05-20 19:42:20|655.1|652.22|653.36|650.48|655.1|652.22|653.36|650.48|0
1653075750000|2022-05-20 19:42:30|652.74|649.86|650.91|648.03|652.74|649.86|650.5|647.62|0
1653075760000|2022-05-20 19:42:40|650.5|647.62|650.91|648.03|651.11|648.23|650.5|647.62|0
1653075770000|2022-05-20 19:42:50|650.5|647.62|649.89|647.01|650.5|647.62|649.48|646.6|0
1653075780000|2022-05-20 19:43:00|649.18|646.3|649.48|646.6|649.48|646.6|649.18|646.3|0
1653075790000|2022-05-20 19:43:10|650.7|647.82|652.13|649.25|652.13|649.25|650.7|647.82|0
1653075800000|2022-05-20 19:43:20|651.93|649.05|653.77|650.89|653.77|650.89|651.93|649.05|0
1653075810000|2022-05-20 19:43:30|653.56|650.68|653.56|650.68|654.18|651.3|653.56|650.68|0
1653075820000|2022-05-20 19:43:40|654.38|651.5|654.99|652.11|655.2|652.32|654.38|651.5|0
1653075830000|2022-05-20 19:43:50|655.2|652.32|653.97|651.09|655.2|652.32|653.77|650.89|0
1653075840000|2022-05-20 19:44:00|653.77|650.89|654.38|651.5|654.38|651.5|653.36|650.48|0
1653075850000|2022-05-20 19:44:10|654.79|651.91|655.2|652.32|655.2|652.32|654.79|651.91|0
1653075860000|2022-05-20 19:44:20|656.02|653.14|654.79|651.91|656.02|653.14|654.79|651.91|0
1653075870000|2022-05-20 19:44:30|654.18|651.3|655.4|652.52|655.4|652.52|654.18|651.3|0
1653075880000|2022-05-20 19:44:40|656.02|653.14|657.66|654.78|657.66|654.78|656.02|653.14|0
1653075890000|2022-05-20 19:44:50|656.43|653.55|657.25|654.37|657.25|654.37|656.43|653.55|0
1653075900000|2022-05-20 19:45:00|656.63|653.75|656.84|653.96|656.84|653.96|655.4|652.52|0
1653075910000|2022-05-20 19:45:10|657.04|654.16|657.04|654.16|657.86|654.98|656.84|653.96|0
1653075920000|2022-05-20 19:45:20|657.86|654.98|657.66|654.78|657.86|654.98|657.66|654.78|0
1653075930000|2022-05-20 19:45:30|659.5|656.62|658.68|655.8|659.5|656.62|658.68|655.8|0
1653075940000|2022-05-20 19:45:40|659.71|656.83|661.25|658.37|661.25|658.37|659.71|656.83|0
1653075950000|2022-05-20 19:45:50|661.56|658.68|660.94|658.06|661.56|658.68|660.94|658.06|0
1653075960000|2022-05-20 19:46:00|660.32|657.44|659.3|656.42|660.32|657.44|659.3|656.42|0
1653075970000|2022-05-20 19:46:10|660.94|658.06|662.17|659.29|662.17|659.29|660.74|657.86|0
1653075980000|2022-05-20 19:46:20|662.38|659.5|662.17|659.29|662.38|659.5|662.17|659.29|0
1653075990000|2022-05-20 19:46:30|662.59|659.71|664.85|661.97|664.85|661.97|662.59|659.71|0
1653076000000|2022-05-20 19:46:40|665.06|662.18|663.82|660.94|665.47|662.59|663.82|660.94|0
1653076010000|2022-05-20 19:46:50|663.61|660.73|665.06|662.18|665.06|662.18|663.61|660.73|0
1653076020000|2022-05-20 19:47:00|664.23|661.35|663.2|660.32|664.23|661.35|663.2|660.32|0
1653076030000|2022-05-20 19:47:10|662.38|659.5|663.61|660.73|663.61|660.73|662.38|659.5|0
1653076040000|2022-05-20 19:47:20|661.97|659.09|661.15|658.27|661.97|659.09|661.15|658.27|0
1653076050000|2022-05-20 19:47:30|660.94|658.06|658.48|655.6|660.94|658.06|658.48|655.6|0
1653076060000|2022-05-20 19:47:40|658.89|656.01|658.48|655.6|659.09|656.21|658.48|655.6|0
1653076070000|2022-05-20 19:47:50|659.3|656.42|659.09|656.21|659.3|656.42|658.07|655.19|0
1653076080000|2022-05-20 19:48:00|657.25|654.37|655.51|652.63|657.25|654.37|655.51|652.63|0
1653076090000|2022-05-20 19:48:10|656.22|653.34|655.2|652.32|656.22|653.34|655.2|652.32|0
1653076100000|2022-05-20 19:48:20|655.44|652.08|656.05|652.69|656.05|652.69|655.44|652.08|0
1653076110000|2022-05-20 19:48:30|655.23|651.87|655.23|651.87|655.23|651.87|654.82|651.46|0
1653076120000|2022-05-20 19:48:40|655.03|651.67|654.41|651.05|655.03|651.67|654.01|650.65|0
1653076130000|2022-05-20 19:48:50|654.82|651.46|655.23|651.87|655.85|652.49|654.82|651.46|0
1653076140000|2022-05-20 19:49:00|655.64|652.28|656.87|653.51|656.87|653.51|655.64|652.28|0
1653076150000|2022-05-20 19:49:10|656.46|653.1|654.82|651.46|656.46|653.1|654.82|651.46|0
1653076160000|2022-05-20 19:49:20|655.03|651.67|656.67|653.31|656.67|653.31|655.03|651.67|0
1653076170000|2022-05-20 19:49:30|656.26|652.9|656.67|653.31|657.39|654.03|656.26|652.9|0
1653076180000|2022-05-20 19:49:40|655.54|652.18|654.21|650.85|655.54|652.18|654.21|650.85|0
1653076190000|2022-05-20 19:49:50|653.7|650.34|655.03|651.67|655.03|651.67|653.39|650.03|0
1653076200000|2022-05-20 19:50:00|649.72|646.36|648.9|645.54|649.72|646.36|648.49|645.13|0
1653076210000|2022-05-20 19:50:10|647.27|643.91|648.19|644.83|648.19|644.83|646.25|642.89|0
1653076220000|2022-05-20 19:50:20|648.7|645.34|648.9|645.54|648.9|645.54|648.29|644.93|0
1653076230000|2022-05-20 19:50:30|648.7|645.34|649.31|645.95|649.31|645.95|648.7|645.34|0
1653076240000|2022-05-20 19:50:40|648.7|645.34|646.46|643.1|648.7|645.34|646.46|643.1|0
1653076250000|2022-05-20 19:50:50|646.05|642.69|647.27|643.91|647.27|643.91|646.05|642.69|0
1653076260000|2022-05-20 19:51:00|645.85|642.49|647.78|644.42|647.78|644.42|645.85|642.49|0
1653076270000|2022-05-20 19:51:10|648.9|645.54|650.23|646.87|650.23|646.87|648.49|645.13|0
1653076280000|2022-05-20 19:51:20|650.94|647.58|652.98|649.62|652.98|649.62|650.94|647.58|0
1653076290000|2022-05-20 19:51:30|653.09|649.73|651.55|648.19|653.6|650.24|651.55|648.19|0
1653076300000|2022-05-20 19:51:40|650.74|647.38|649.51|646.15|650.74|647.38|649.51|646.15|0
1653076310000|2022-05-20 19:51:50|651.14|647.78|650.12|646.76|651.35|647.99|650.12|646.76|0
1653076320000|2022-05-20 19:52:00|649.51|646.15|651.76|648.4|651.76|648.4|649.1|645.74|0
1653076330000|2022-05-20 19:52:10|652.16|648.8|653.39|650.03|653.39|650.03|652.16|648.8|0
1653076340000|2022-05-20 19:52:20|653.19|649.83|653.7|650.34|653.8|650.44|653.19|649.83|0
1653076350000|2022-05-20 19:52:30|653.8|650.44|653.6|650.24|654|650.64|652.57|649.21|0
1653076360000|2022-05-20 19:52:40|652.98|649.62|652.57|649.21|652.98|649.62|652.16|648.8|0
1653076370000|2022-05-20 19:52:50|654.82|651.46|654.21|650.85|654.82|651.46|654.21|650.85|0
1653076380000|2022-05-20 19:53:00|653.19|649.83|657.07|653.71|657.07|653.71|653.19|649.83|0
1653076390000|2022-05-20 19:53:10|656.05|652.69|655.23|651.87|656.05|652.69|655.03|651.67|0
1653076400000|2022-05-20 19:53:20|655.85|652.49|656.05|652.69|656.57|653.21|655.85|652.49|0
1653076410000|2022-05-20 19:53:30|655.64|652.28|655.64|652.28|655.85|652.49|655.64|652.28|0
1653076420000|2022-05-20 19:53:40|653.39|650.03|652.98|649.62|653.59|650.23|652.98|649.62|0
1653076430000|2022-05-20 19:53:50|653.59|650.23|651.96|648.6|653.59|650.23|651.96|648.6|0
1653076440000|2022-05-20 19:54:00|651.14|647.78|652.78|649.42|652.78|649.42|651.14|647.78|0
1653076450000|2022-05-20 19:54:10|653.19|649.83|655.03|651.67|655.03|651.67|653.19|649.83|0
1653076460000|2022-05-20 19:54:20|655.13|651.77|654.41|651.05|655.44|652.08|654.41|651.05|0
1653076470000|2022-05-20 19:54:30|653.59|650.23|652.98|649.62|653.59|650.23|652.98|649.62|0
1653076480000|2022-05-20 19:54:40|651.76|648.4|652.16|648.8|652.16|648.8|651.14|647.78|0
1653076490000|2022-05-20 19:54:50|651.35|647.99|650.53|647.17|651.35|647.99|650.53|647.17|0
1653076500000|2022-05-20 19:55:00|649.1|645.74|651.35|647.99|651.55|648.19|649.1|645.74|0
1653076510000|2022-05-20 19:55:10|652.16|648.8|652.57|649.21|652.98|649.62|652.16|648.8|0
1653076520000|2022-05-20 19:55:20|653.19|649.83|651.96|648.6|653.19|649.83|651.96|648.6|0
1653076530000|2022-05-20 19:55:30|651.14|647.78|650.53|647.17|651.14|647.78|650.53|647.17|0
1653076540000|2022-05-20 19:55:40|651.35|647.99|649.92|646.56|651.35|647.99|649.92|646.56|0
1653076550000|2022-05-20 19:55:50|649.31|645.95|648.29|644.93|649.41|646.05|648.29|644.93|0
1653076560000|2022-05-20 19:56:00|647.68|644.32|649.72|646.36|649.72|646.36|647.68|644.32|0
1653076570000|2022-05-20 19:56:10|650.33|646.97|650.94|647.58|650.94|647.58|650.33|646.97|0
1653076580000|2022-05-20 19:56:20|650.12|646.76|648.49|645.13|650.12|646.76|648.49|645.13|0
1653076590000|2022-05-20 19:56:30|647.88|644.52|647.27|643.91|647.88|644.52|647.07|643.71|0
1653076600000|2022-05-20 19:56:40|648.08|644.72|647.07|643.71|648.08|644.72|647.07|643.71|0
1653076610000|2022-05-20 19:56:50|646.86|643.5|647.27|643.91|647.27|643.91|646.86|643.5|0
1653076620000|2022-05-20 19:57:00|647.68|644.32|646.66|643.3|647.68|644.32|646.66|643.3|0
1653076630000|2022-05-20 19:57:10|646.86|643.5|646.25|642.89|646.86|643.5|646.25|642.89|0
1653076640000|2022-05-20 19:57:20|646.46|643.1|648.9|645.54|648.9|645.54|646.16|642.8|0
1653076650000|2022-05-20 19:57:30|649.1|645.74|647.27|643.91|649.1|645.74|647.27|643.91|0
1653076660000|2022-05-20 19:57:40|646.86|643.5|646.25|642.89|646.86|643.5|646.25|642.89|0
1653076670000|2022-05-20 19:57:50|645.64|642.28|645.44|642.08|646.66|643.3|645.44|642.08|0
1653076680000|2022-05-20 19:58:00|645.64|642.28|646.66|643.3|647.88|644.52|645.64|642.28|0
1653076690000|2022-05-20 19:58:10|646.46|643.1|646.46|643.1|646.46|643.1|645.85|642.49|0
1653076700000|2022-05-20 19:58:20|647.07|643.71|645.24|641.88|647.07|643.71|645.24|641.88|0
1653076710000|2022-05-20 19:58:30|645.44|642.08|645.24|641.88|646.05|642.69|645.24|641.88|0
1653076720000|2022-05-20 19:58:40|645.85|642.49|646.05|642.69|646.05|642.69|645.85|642.49|0
1653076730000|2022-05-20 19:58:50|646.25|642.89|644.83|641.47|646.25|642.89|644.83|641.47|0
1653076740000|2022-05-20 19:59:00|644.63|641.27|643.61|640.25|644.63|641.27|643.61|640.25|0
1653076750000|2022-05-20 19:59:10|645.03|641.67|644.22|640.86|645.24|641.88|643.61|640.25|0
1653076760000|2022-05-20 19:59:20|644.42|641.06|646.25|642.89|646.25|642.89|644.42|641.06|0
1653076770000|2022-05-20 19:59:30|645.44|642.08|643.81|640.45|645.44|642.08|643.81|640.45|0
1653076780000|2022-05-20 19:59:40|643.41|640.05|643|639.64|643.41|640.05|642.6|639.24|0
1653076790000|2022-05-20 19:59:50|643.61|640.25|645.24|641.88|645.24|641.88|643.61|640.25|0
1653076800000|2022-05-20 20:00:00|643.41|640.05|642.6|639.24|643.41|640.05|642.6|639.24|0
1653076810000|2022-05-20 20:00:10|643|639.64|642.19|638.83|643|639.64|642.19|638.83|0
1653076820000|2022-05-20 20:00:20|641.99|638.63|641.58|638.22|641.99|638.63|641.38|638.02|0
1653076830000|2022-05-20 20:00:30|642.39|639.03|643.61|640.25|643.61|640.25|642.39|639.03|0
1653076840000|2022-05-20 20:00:40|643.2|639.84|643.2|639.84|643.41|640.05|643.2|639.84|0
1653076850000|2022-05-20 20:00:50|643|639.64|642.8|639.44|643|639.64|642.5|639.14|0
1653076860000|2022-05-20 20:01:00|642.19|638.83|643.41|640.05|643.41|640.05|642.19|638.83|0
1653076870000|2022-05-20 20:01:10|642.8|639.44|643|639.64|643|639.64|642.39|639.03|0
1653076880000|2022-05-20 20:01:20|642.6|639.24|641.58|638.22|642.6|639.24|641.58|638.22|0
1653076890000|2022-05-20 20:01:30|641.99|638.63|640.77|637.41|641.99|638.63|640.77|637.41|0
1653076900000|2022-05-20 20:01:40|640.97|637.61|640.77|637.41|641.18|637.82|640.77|637.41|0
1653076910000|2022-05-20 20:01:50|640.57|637.21|640.97|637.61|641.18|637.82|640.37|637.01|0
1653076920000|2022-05-20 20:02:00|640.16|636.8|640.37|637.01|640.37|637.01|640.16|636.8|0
1653076930000|2022-05-20 20:02:10|639.96|636.6|640.16|636.8|640.16|636.8|639.96|636.6|0
1653076940000|2022-05-20 20:02:20|639.96|636.6|640.37|637.01|640.37|637.01|639.96|636.6|0
1653076950000|2022-05-20 20:02:30|640.16|636.8|641.38|638.02|641.38|638.02|640.16|636.8|0
1653076960000|2022-05-20 20:02:40|640.57|637.21|640.97|637.61|640.97|637.61|640.57|637.21|0
1653076970000|2022-05-20 20:02:50|641.18|637.82|641.38|638.02|641.38|638.02|641.18|637.82|0
1653076980000|2022-05-20 20:03:00|641.58|638.22|642.19|638.83|642.19|638.83|641.58|638.22|0
1653076990000|2022-05-20 20:03:10|643.41|640.05|643.41|640.05|643.41|640.05|643.41|640.05|0
1653077000000|2022-05-20 20:03:20|643.61|640.25|643.61|640.25|643.61|640.25|643|639.64|0
1653077010000|2022-05-20 20:03:30|643.41|640.05|643.61|640.25|643.61|640.25|643.41|640.05|0
1653077020000|2022-05-20 20:03:40|644.02|640.66|644.42|641.06|644.42|641.06|643.41|640.05|0
1653077030000|2022-05-20 20:03:50|643.61|640.25|643.61|640.25|644.02|640.66|643.61|640.25|0
1653077040000|2022-05-20 20:04:00|644.02|640.66|644.72|641.36|644.72|641.36|643.81|640.45|0
1653077050000|2022-05-20 20:04:10|645.32|641.96|645.12|641.76|645.32|641.96|645.12|641.76|0
1653077060000|2022-05-20 20:04:20|645.32|641.96|646.13|642.77|646.13|642.77|645.32|641.96|0
1653077070000|2022-05-20 20:04:30|646.34|642.98|645.93|642.57|646.34|642.98|645.83|642.47|0
1653077080000|2022-05-20 20:04:40|645.73|642.37|645.32|641.96|645.73|642.37|645.32|641.96|0
1653077090000|2022-05-20 20:04:50|645.12|641.76|645.53|642.17|645.53|642.17|644.92|641.56|0
1653077100000|2022-05-20 20:05:00|644.51|641.15|644.11|640.75|644.51|641.15|643.91|640.55|0
1653077110000|2022-05-20 20:05:10|644.72|641.36|644.92|641.56|644.92|641.56|644.72|641.36|0
1653077120000|2022-05-20 20:05:20|645.12|641.76|645.32|641.96|645.32|641.96|645.12|641.76|0
1653077130000|2022-05-20 20:05:30|645.12|641.76|645.32|641.96|645.32|641.96|644.72|641.36|0
1653077140000|2022-05-20 20:05:40|645.53|642.17|645.12|641.76|645.53|642.17|645.12|641.76|0
1653077150000|2022-05-20 20:05:50|644.92|641.56|645.73|642.37|645.73|642.37|644.92|641.56|0
1653077160000|2022-05-20 20:06:00|645.93|642.57|646.34|642.98|646.54|643.18|645.73|642.37|0
1653077170000|2022-05-20 20:06:10|646.13|642.77|646.44|643.08|646.54|643.18|646.13|642.77|0
1653077180000|2022-05-20 20:06:20|646.74|643.38|646.95|643.59|646.95|643.59|646.54|643.18|0
1653077190000|2022-05-20 20:06:30|647.15|643.79|647.15|643.79|647.35|643.99|647.15|643.79|0
1653077200000|2022-05-20 20:06:40|647.35|643.99|647.35|643.99|647.35|643.99|647.35|643.99|0
1653077220000|2022-05-20 20:07:00|647.76|644.4|647.15|643.79|647.76|644.4|646.95|643.59|0
1653077230000|2022-05-20 20:07:10|647.76|644.4|648.16|644.8|648.16|644.8|647.76|644.4|0
1653077240000|2022-05-20 20:07:20|648.57|645.21|648.57|645.21|648.77|645.41|648.57|645.21|0
1653077250000|2022-05-20 20:07:30|648.77|645.41|648.57|645.21|648.77|645.41|648.57|645.21|0
1653077260000|2022-05-20 20:07:40|648.77|645.41|648.57|645.21|648.77|645.41|648.57|645.21|0
1653077270000|2022-05-20 20:07:50|647.96|644.6|647.15|643.79|647.96|644.6|647.15|643.79|0
1653077280000|2022-05-20 20:08:00|647.76|644.4|647.76|644.4|647.96|644.6|647.76|644.4|0
1653077290000|2022-05-20 20:08:10|647.96|644.6|647.96|644.6|648.16|644.8|647.96|644.6|0
1653077300000|2022-05-20 20:08:20|647.76|644.4|647.96|644.6|647.96|644.6|647.76|644.4|0
1653077310000|2022-05-20 20:08:30|648.16|644.8|647.96|644.6|648.57|645.21|647.76|644.4|0
1653077320000|2022-05-20 20:08:40|648.37|645.01|648.97|645.61|648.97|645.61|648.37|645.01|0
1653077330000|2022-05-20 20:08:50|648.88|645.52|648.97|645.61|648.97|645.61|648.57|645.21|0
1653077340000|2022-05-20 20:09:00|649.18|645.82|649.58|646.22|649.58|646.22|649.18|645.82|0
1653077350000|2022-05-20 20:09:10|649.49|646.13|648.37|645.01|649.49|646.13|648.37|645.01|0
1653077360000|2022-05-20 20:09:20|648.57|645.21|649.18|645.82|649.18|645.82|648.57|645.21|0
1653077370000|2022-05-20 20:09:30|649.38|646.02|649.58|646.22|649.79|646.43|649.38|646.02|0
1653077380000|2022-05-20 20:09:40|649.38|646.02|650.4|647.04|650.4|647.04|649.38|646.02|0
1653077390000|2022-05-20 20:09:50|650.19|646.83|649.58|646.22|650.19|646.83|649.58|646.22|0
1653077400000|2022-05-20 20:10:00|649.18|645.82|649.31|646.91|649.58|646.91|648.9|645.82|0
1653077410000|2022-05-20 20:10:10|649.51|647.11|649.51|647.11|650.12|647.72|649.51|647.11|0
1653077420000|2022-05-20 20:10:20|649.92|647.52|649.92|647.52|650.12|647.72|649.71|647.31|0
1653077430000|2022-05-20 20:10:30|650.12|647.72|649.41|647.01|650.12|647.72|649.41|647.01|0
1653077440000|2022-05-20 20:10:40|649.1|646.7|649.1|646.7|649.31|646.91|649.1|646.7|0
1653077450000|2022-05-20 20:10:50|648.8|646.4|648.9|646.5|649.31|646.91|648.8|646.4|0
1653077460000|2022-05-20 20:11:00|649.31|646.91|649.31|646.91|649.31|646.91|649.1|646.7|0
1653077470000|2022-05-20 20:11:10|649.1|646.7|649.1|646.7|649.31|646.91|649.1|646.7|0
1653077480000|2022-05-20 20:11:20|649.31|646.91|649.71|647.31|649.71|647.31|649.31|646.91|0
1653077490000|2022-05-20 20:11:30|650.32|647.92|649.92|647.52|650.53|648.13|649.92|647.52|0
1653077500000|2022-05-20 20:11:40|650.12|647.72|650.32|647.92|650.32|647.92|650.12|647.72|0
1653077510000|2022-05-20 20:11:50|649.71|647.31|650.12|647.72|650.12|647.72|649.71|647.31|0
1653077520000|2022-05-20 20:12:00|650.32|647.92|651.14|648.74|651.14|648.74|650.32|647.92|0
1653077530000|2022-05-20 20:12:10|650.32|647.92|650.53|648.13|650.53|648.13|649.92|647.52|0
1653077540000|2022-05-20 20:12:20|650.32|647.92|649.31|646.91|650.32|647.92|649.31|646.91|0
1653077550000|2022-05-20 20:12:30|649.92|647.52|649.62|647.22|649.92|647.52|649.51|647.11|0
1653077560000|2022-05-20 20:12:40|649.92|647.52|649.71|647.31|649.92|647.52|649.41|647.01|0
1653077570000|2022-05-20 20:12:50|649.51|647.11|649.1|646.7|649.51|647.11|649.1|646.7|0
1653077580000|2022-05-20 20:13:00|649.51|647.11|649.41|647.01|649.51|647.11|649.31|646.91|0
1653077590000|2022-05-20 20:13:10|649.51|647.11|648.9|646.5|649.51|647.11|648.9|646.5|0
1653077600000|2022-05-20 20:13:20|648.7|646.3|648.7|646.3|648.9|646.5|648.49|646.09|0
1653077610000|2022-05-20 20:13:30|648.49|646.09|648.7|646.3|648.7|646.3|648.49|646.09|0
1653077620000|2022-05-20 20:13:40|648.29|645.89|648.09|645.69|648.49|646.09|648.09|645.69|0
1653077630000|2022-05-20 20:13:50|647.88|645.48|646.87|644.47|647.88|645.48|646.87|644.47|0
1653077640000|2022-05-20 20:14:00|647.28|644.88|647.38|644.98|647.38|644.98|647.07|644.67|0
1653077650000|2022-05-20 20:14:10|647.88|645.48|648.29|645.89|648.29|645.89|647.88|645.48|0
1653077660000|2022-05-20 20:14:20|648.4|646|648.49|646.09|648.49|646.09|648.09|645.69|0
1653077670000|2022-05-20 20:14:30|647.88|645.48|647.88|645.48|647.99|645.59|647.68|645.28|0
1653077680000|2022-05-20 20:14:40|647.79|645.39|647.27|644.87|647.88|645.48|647.27|644.87|0
1653077690000|2022-05-20 20:14:50|647.48|645.08|646.67|644.27|647.48|645.08|646.67|644.27|0
1653077700000|2022-05-20 20:15:00|645.85|643.45|645.85|643.45|645.85|643.45|645.85|643.45|0
1653077710000|2022-05-20 20:15:10|645.55|642.75|645.85|643.05|645.85|643.05|645.55|642.75|0
1653077720000|2022-05-20 20:15:20|645.65|642.85|645.45|642.65|645.65|642.85|645.45|642.65|0
1653077730000|2022-05-20 20:15:30|645.65|642.85|645.45|642.65|645.65|642.85|645.24|642.44|0
1653077740000|2022-05-20 20:15:40|645.65|642.85|645.24|642.44|645.65|642.85|645.24|642.44|0
1653077750000|2022-05-20 20:15:50|645.04|642.24|644.84|642.04|645.04|642.24|644.84|642.04|0
1653077760000|2022-05-20 20:16:00|644.64|641.84|644.43|641.63|644.64|641.84|644.43|641.63|0
1653077770000|2022-05-20 20:16:10|644.84|642.04|645.04|642.24|645.04|642.24|644.84|642.04|0
1653077780000|2022-05-20 20:16:20|644.84|642.04|645.04|642.24|645.24|642.44|644.84|642.04|0
1653077790000|2022-05-20 20:16:30|645.24|642.44|644.84|642.04|645.24|642.44|644.84|642.04|0
1653077800000|2022-05-20 20:16:40|644.64|641.84|644.43|641.63|644.64|641.84|644.43|641.63|0
1653077810000|2022-05-20 20:16:50|644.64|641.84|644.84|642.04|644.84|642.04|644.64|641.84|0
1653077830000|2022-05-20 20:17:10|645.24|642.44|645.04|642.24|645.24|642.44|645.04|642.24|0
1653077840000|2022-05-20 20:17:20|645.24|642.44|645.24|642.44|645.24|642.44|645.24|642.44|0
1653077850000|2022-05-20 20:17:30|645.45|642.65|645.45|642.65|645.45|642.65|645.45|642.65|0
1653077860000|2022-05-20 20:17:40|645.24|642.44|644.64|641.84|645.24|642.44|644.43|641.63|0
1653077870000|2022-05-20 20:17:50|644.43|641.63|644.23|641.43|644.64|641.84|644.23|641.43|0
1653077880000|2022-05-20 20:18:00|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1653077890000|2022-05-20 20:18:10|644.34|641.54|644.23|641.43|644.43|641.63|644.23|641.43|0
1653077910000|2022-05-20 20:18:30|644.34|641.54|644.43|641.63|644.43|641.63|644.34|641.54|0
1653077920000|2022-05-20 20:18:40|643.83|641.03|644.43|641.63|644.43|641.63|643.83|641.03|0
1653077940000|2022-05-20 20:19:00|644.64|641.84|643.93|641.13|644.64|641.84|643.83|641.03|0
1653077950000|2022-05-20 20:19:10|643.83|641.03|644.03|641.23|644.23|641.43|643.83|641.03|0
1653077960000|2022-05-20 20:19:20|643.62|640.82|642.81|640.01|643.62|640.82|642.81|640.01|0
1653077970000|2022-05-20 20:19:30|642.61|639.81|642.21|639.41|643.02|640.22|642.21|639.41|0
1653077980000|2022-05-20 20:19:40|642.41|639.61|641.6|638.8|642.61|639.81|641.6|638.8|0
1653077990000|2022-05-20 20:19:50|641.4|638.6|641.6|638.8|641.6|638.8|641.4|638.6|0
1653078000000|2022-05-20 20:20:00|641.4|638.6|640.99|638.19|641.6|638.8|640.99|638.19|0
1653078010000|2022-05-20 20:20:10|641.2|638.4|642|639.2|642|639.2|641.2|638.4|0
1653078020000|2022-05-20 20:20:20|642.21|639.41|642.81|640.01|642.81|640.01|642.21|639.41|0
1653078030000|2022-05-20 20:20:30|642.31|639.51|642.21|639.41|642.31|639.51|642.21|639.41|0
1653078040000|2022-05-20 20:20:40|642|639.2|642.61|639.81|642.61|639.81|642|639.2|0
1653078050000|2022-05-20 20:20:50|642.72|639.92|643.22|640.42|643.22|640.42|642.72|639.92|0
1653078060000|2022-05-20 20:21:00|643.42|640.62|643.62|640.82|643.62|640.82|643.42|640.62|0
1653078070000|2022-05-20 20:21:10|643.53|640.73|643.53|640.73|643.53|640.73|643.53|640.73|0
1653078080000|2022-05-20 20:21:20|644.03|641.23|643.32|640.52|644.03|641.23|643.32|640.52|0
1653078090000|2022-05-20 20:21:30|643.22|640.42|642.61|639.81|643.22|640.42|642.61|639.81|0
1653078100000|2022-05-20 20:21:40|642.72|639.92|642.61|639.81|642.72|639.92|642.61|639.81|0
1653078110000|2022-05-20 20:21:50|643.02|640.22|643.22|640.42|643.22|640.42|643.02|640.22|0
1653078120000|2022-05-20 20:22:00|643.42|640.62|643.82|641.02|643.82|641.02|643.42|640.62|0
1653078130000|2022-05-20 20:22:10|643.42|640.62|643.42|640.62|643.42|640.62|643.42|640.62|0
1653078140000|2022-05-20 20:22:20|642.72|639.92|643.42|640.62|643.42|640.62|642.72|639.92|0
1653078150000|2022-05-20 20:22:30|643.62|640.82|644.03|641.23|644.03|641.23|643.62|640.82|0
1653078160000|2022-05-20 20:22:40|643.82|641.02|644.43|641.63|644.43|641.63|643.82|641.02|0
1653078170000|2022-05-20 20:22:50|644.23|641.43|644.13|641.33|644.23|641.43|644.13|641.33|0
1653078180000|2022-05-20 20:23:00|644.43|641.63|644.23|641.43|644.43|641.63|644.03|641.23|0
1653078190000|2022-05-20 20:23:10|643.93|641.13|643.93|641.13|643.93|641.13|643.93|641.13|0
1653078200000|2022-05-20 20:23:20|643.82|641.02|643.62|640.82|643.82|641.02|643.62|640.82|0
1653078210000|2022-05-20 20:23:30|643.82|641.02|644.03|641.23|644.03|641.23|643.73|640.93|0
1653078220000|2022-05-20 20:23:40|644.13|641.33|643.73|640.93|644.23|641.43|643.73|640.93|0
1653078230000|2022-05-20 20:23:50|643.62|640.82|643.82|641.02|643.82|641.02|643.62|640.82|0
1653078240000|2022-05-20 20:24:00|644.03|641.23|644.03|641.23|644.23|641.43|644.03|641.23|0
1653078250000|2022-05-20 20:24:10|644.13|641.33|644.03|641.23|644.13|641.33|643.82|641.02|0
1653078260000|2022-05-20 20:24:20|644.23|641.43|644.03|641.23|644.23|641.43|643.62|640.82|0
1653078270000|2022-05-20 20:24:30|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1653078280000|2022-05-20 20:24:40|643.82|641.02|643.93|641.13|643.93|641.13|643.82|641.02|0
1653078290000|2022-05-20 20:24:50|643.62|640.82|643.82|641.02|643.82|641.02|643.42|640.62|0
1653078300000|2022-05-20 20:25:00|643.62|640.82|643.22|640.42|643.62|640.82|643.22|640.42|0
1653078310000|2022-05-20 20:25:10|643.62|640.82|644.03|641.23|644.23|641.43|643.62|640.82|0
1653078320000|2022-05-20 20:25:20|643.93|641.13|644.03|641.23|644.03|641.23|643.93|641.13|0
1653078330000|2022-05-20 20:25:30|644.13|641.33|644.03|641.23|644.13|641.33|644.03|641.23|0
1653078340000|2022-05-20 20:25:40|644.23|641.43|643.82|641.02|644.23|641.43|643.82|641.02|0
1653078350000|2022-05-20 20:25:50|644.03|641.23|644.03|641.23|644.23|641.43|644.03|641.23|0
1653078360000|2022-05-20 20:26:00|644.23|641.43|644.23|641.43|644.54|641.74|644.23|641.43|0
1653078370000|2022-05-20 20:26:10|644.33|641.53|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078400000|2022-05-20 20:26:40|644.43|641.63|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078410000|2022-05-20 20:26:50|644.43|641.63|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078420000|2022-05-20 20:27:00|644.33|641.53|644.43|641.63|644.43|641.63|644.33|641.53|0
1653078430000|2022-05-20 20:27:10|644.63|641.83|644.54|641.74|644.63|641.83|644.43|641.63|0
1653078440000|2022-05-20 20:27:20|644.63|641.83|644.43|641.63|644.84|642.04|644.43|641.63|0
1653078450000|2022-05-20 20:27:30|644.03|641.23|644.23|641.43|644.43|641.63|644.03|641.23|0
1653078460000|2022-05-20 20:27:40|644.33|641.53|644.63|641.83|644.63|641.83|644.33|641.53|0
1653078470000|2022-05-20 20:27:50|644.43|641.63|644.13|641.33|644.43|641.63|644.13|641.33|0
1653078480000|2022-05-20 20:28:00|644.23|641.43|643.82|641.02|644.23|641.43|643.82|641.02|0
1653078490000|2022-05-20 20:28:10|643.93|641.13|644.23|641.43|644.23|641.43|643.93|641.13|0
1653078500000|2022-05-20 20:28:20|644.43|641.63|644.63|641.83|644.63|641.83|644.43|641.63|0
1653078510000|2022-05-20 20:28:30|644.84|642.04|645.04|642.24|645.04|642.24|644.84|642.04|0
1653078520000|2022-05-20 20:28:40|644.84|642.04|645.24|642.44|645.24|642.44|644.84|642.04|0
1653078530000|2022-05-20 20:28:50|645.44|642.64|645.04|642.24|645.65|642.85|645.04|642.24|0
1653078540000|2022-05-20 20:29:00|645.44|642.64|645.65|642.85|645.85|643.05|645.44|642.64|0
1653078550000|2022-05-20 20:29:10|645.24|642.44|644.94|642.14|645.24|642.44|644.84|642.04|0
1653078560000|2022-05-20 20:29:20|644.84|642.04|645.04|642.24|645.24|642.44|644.84|642.04|0
1653078570000|2022-05-20 20:29:30|644.63|641.83|645.35|642.55|645.35|642.55|644.63|641.83|0
1653078580000|2022-05-20 20:29:40|644.84|642.04|645.24|642.44|645.35|642.55|644.84|642.04|0
1653078590000|2022-05-20 20:29:50|645.04|642.24|645.04|642.24|645.24|642.44|645.04|642.24|0
1653078600000|2022-05-20 20:30:00|645.44|642.64|644.84|642.04|645.44|642.64|644.84|642.04|0
1653078610000|2022-05-20 20:30:10|645.24|642.44|645.24|642.44|645.24|642.44|645.24|642.44|0
1653078620000|2022-05-20 20:30:20|645.14|642.34|645.04|642.24|645.14|642.34|645.04|642.24|0
1653078630000|2022-05-20 20:30:30|644.94|642.14|645.04|642.24|645.04|642.24|644.94|642.14|0
1653078640000|2022-05-20 20:30:40|644.63|641.83|644.43|641.63|644.63|641.83|644.43|641.63|0
1653078650000|2022-05-20 20:30:50|644.23|641.43|644.43|641.63|644.43|641.63|644.23|641.43|0
1653078660000|2022-05-20 20:31:00|644.33|641.53|644.23|641.43|644.63|641.83|644.23|641.43|0
1653078680000|2022-05-20 20:31:20|644.02|641.22|644.33|641.53|644.33|641.53|644.02|641.22|0
1653078690000|2022-05-20 20:31:30|644.83|642.03|644.43|641.63|644.83|642.03|644.43|641.63|0
1653078700000|2022-05-20 20:31:40|644.23|641.43|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078710000|2022-05-20 20:31:50|644.43|641.63|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078720000|2022-05-20 20:32:00|644.02|641.22|644.02|641.22|644.02|641.22|643.93|641.13|0
1653078730000|2022-05-20 20:32:10|643.82|641.02|644.23|641.43|644.23|641.43|643.42|640.62|0
1653078740000|2022-05-20 20:32:20|644.43|641.63|644.83|642.03|644.83|642.03|644.23|641.43|0
1653078750000|2022-05-20 20:32:30|644.63|641.83|644.02|641.22|644.83|642.03|644.02|641.22|0
1653078760000|2022-05-20 20:32:40|644.23|641.43|644.02|641.22|644.23|641.43|643.93|641.13|0
1653078770000|2022-05-20 20:32:50|643.82|641.02|643.21|640.41|643.82|641.02|643.21|640.41|0
1653078780000|2022-05-20 20:33:00|643.42|640.62|643.42|640.62|643.42|640.62|643.42|640.62|0
1653078790000|2022-05-20 20:33:10|643.72|640.92|643.62|640.82|643.72|640.92|643.62|640.82|0
1653078800000|2022-05-20 20:33:20|643.52|640.72|643.21|640.41|643.52|640.72|643.21|640.41|0
1653078810000|2022-05-20 20:33:30|643.42|640.62|643.42|640.62|643.42|640.62|643.21|640.41|0
1653078820000|2022-05-20 20:33:40|644.02|641.22|643.82|641.02|644.02|641.22|643.62|640.82|0
1653078830000|2022-05-20 20:33:50|643.62|640.82|644.02|641.22|644.02|641.22|643.42|640.62|0
1653078840000|2022-05-20 20:34:00|644.33|641.53|644.23|641.43|644.43|641.63|644.23|641.43|0
1653078850000|2022-05-20 20:34:10|644.63|641.83|643.82|641.02|644.63|641.83|643.72|640.92|0
1653078860000|2022-05-20 20:34:20|643.42|640.62|643.32|640.52|643.42|640.62|643.21|640.41|0
1653078870000|2022-05-20 20:34:30|643.42|640.62|643.62|640.82|643.82|641.02|643.42|640.62|0
1653078880000|2022-05-20 20:34:40|644.02|641.22|644.53|641.73|644.53|641.73|644.02|641.22|0
1653078890000|2022-05-20 20:34:50|644.83|642.03|644.74|641.94|644.83|642.03|644.63|641.83|0
1653078900000|2022-05-20 20:35:00|644.83|642.03|645.44|642.64|645.44|642.64|644.83|642.03|0
1653078910000|2022-05-20 20:35:10|645.55|642.75|644.43|641.63|645.55|642.75|644.43|641.63|0
1653078920000|2022-05-20 20:35:20|644.63|641.83|644.63|641.83|644.63|641.83|644.43|641.63|0
1653078930000|2022-05-20 20:35:30|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1653078940000|2022-05-20 20:35:40|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1653078950000|2022-05-20 20:35:50|644.23|641.43|643.82|641.02|644.23|641.43|643.82|641.02|0
1653078960000|2022-05-20 20:36:00|644.23|641.43|644.23|641.43|644.23|641.43|643.72|640.92|0
1653078970000|2022-05-20 20:36:10|643.52|640.72|643.62|640.82|643.62|640.82|643.42|640.62|0
1653078990000|2022-05-20 20:36:30|644.23|641.43|644.23|641.43|644.23|641.43|644.23|641.43|0
1653079000000|2022-05-20 20:36:40|644.02|641.22|644.02|641.22|644.02|641.22|643.82|641.02|0
1653079010000|2022-05-20 20:36:50|644.43|641.63|644.13|641.33|644.43|641.63|644.02|641.22|0
1653079020000|2022-05-20 20:37:00|644.43|641.63|644.43|641.63|644.43|641.63|644.33|641.53|0
1653079030000|2022-05-20 20:37:10|643.82|641.02|643.82|641.02|644.02|641.22|643.82|641.02|0
1653079050000|2022-05-20 20:37:30|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1653079070000|2022-05-20 20:37:50|643.01|640.21|643.42|640.62|643.42|640.62|643.01|640.21|0
1653079080000|2022-05-20 20:38:00|643.62|640.82|643.72|640.92|644.02|641.22|643.62|640.82|0
1653079090000|2022-05-20 20:38:10|643.62|640.82|643.82|641.02|643.82|641.02|643.62|640.82|0
1653079100000|2022-05-20 20:38:20|643.93|641.13|643.93|641.13|643.93|641.13|643.93|641.13|0
1653079110000|2022-05-20 20:38:30|643.82|641.02|643.82|641.02|644.02|641.22|643.82|641.02|0
1653079120000|2022-05-20 20:38:40|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1653079130000|2022-05-20 20:38:50|643.82|641.02|644.02|641.22|644.02|641.22|643.82|641.02|0
1653079140000|2022-05-20 20:39:00|644.23|641.43|644.02|641.22|644.23|641.43|643.82|641.02|0
1653079150000|2022-05-20 20:39:10|643.93|641.13|644.23|641.43|644.23|641.43|643.82|641.02|0
1653079160000|2022-05-20 20:39:20|644.02|641.22|644.13|641.33|644.13|641.33|644.02|641.22|0
1653079170000|2022-05-20 20:39:30|644.23|641.43|643.82|641.02|644.23|641.43|643.82|641.02|0
1653079180000|2022-05-20 20:39:40|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1653079190000|2022-05-20 20:39:50|643.82|641.02|643.62|640.82|643.82|641.02|643.62|640.82|0
1653079200000|2022-05-20 20:40:00|643.21|640.41|642.61|639.81|643.21|640.41|642.61|639.81|0
1653079210000|2022-05-20 20:40:10|643.01|640.21|642.61|639.81|643.01|640.21|642.4|639.6|0
1653079220000|2022-05-20 20:40:20|643.01|640.21|643.01|640.21|643.01|640.21|643.01|640.21|0
1653079230000|2022-05-20 20:40:30|642.81|640.01|643.01|640.21|643.01|640.21|642.61|639.81|0
1653079240000|2022-05-20 20:40:40|642.4|639.6|642.81|640.01|642.81|640.01|642.4|639.6|0
1653079250000|2022-05-20 20:40:50|642.4|639.6|642.61|639.81|642.61|639.81|642.4|639.6|0
1653079260000|2022-05-20 20:41:00|642|639.2|642.4|639.6|642.4|639.6|642|639.2|0
1653079270000|2022-05-20 20:41:10|642.51|639.71|641.8|639|642.51|639.71|641.8|639|0
1653079280000|2022-05-20 20:41:20|641.59|638.79|642.1|639.3|642.1|639.3|641.59|638.79|0
1653079290000|2022-05-20 20:41:30|642.2|639.4|642|639.2|642.2|639.4|642|639.2|0
1653079300000|2022-05-20 20:41:40|642.2|639.4|642.61|639.81|642.61|639.81|642.2|639.4|0
1653079310000|2022-05-20 20:41:50|642.2|639.4|642|639.2|642.2|639.4|641.8|639|0
1653079320000|2022-05-20 20:42:00|642.1|639.3|642.2|639.4|642.4|639.6|642.1|639.3|0
1653079330000|2022-05-20 20:42:10|642.4|639.6|642.61|639.81|642.61|639.81|642.4|639.6|0
1653079340000|2022-05-20 20:42:20|642.51|639.71|642.2|639.4|642.51|639.71|642.2|639.4|0
1653079350000|2022-05-20 20:42:30|642|639.2|642.2|639.4|642.2|639.4|642|639.2|0
1653079360000|2022-05-20 20:42:40|641.7|638.9|641.8|639|642|639.2|641.7|638.9|0
1653079370000|2022-05-20 20:42:50|642|639.2|641.8|639|642|639.2|641.8|639|0
1653079380000|2022-05-20 20:43:00|642|639.2|642|639.2|642|639.2|641.9|639.1|0
1653079390000|2022-05-20 20:43:10|641.9|639.1|641.8|639|642|639.2|641.8|639|0
1653079400000|2022-05-20 20:43:20|641.59|638.79|641.39|638.59|641.59|638.79|641.39|638.59|0
1653079410000|2022-05-20 20:43:30|641.19|638.39|641.59|638.79|642|639.2|641.19|638.39|0
1653079420000|2022-05-20 20:43:40|640.99|638.19|640.99|638.19|640.99|638.19|640.99|638.19|0
1653079430000|2022-05-20 20:43:50|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1653079440000|2022-05-20 20:44:00|641.29|638.49|641.39|638.59|641.39|638.59|641.19|638.39|0
1653079450000|2022-05-20 20:44:10|641.19|638.39|640.99|638.19|641.39|638.59|640.99|638.19|0
1653079460000|2022-05-20 20:44:20|641.39|638.59|641.19|638.39|641.39|638.59|641.19|638.39|0
1653079470000|2022-05-20 20:44:30|641.39|638.59|641.39|638.59|641.39|638.59|641.39|638.59|0
1653079480000|2022-05-20 20:44:40|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1653079490000|2022-05-20 20:44:50|641.59|638.79|640.99|638.19|641.59|638.79|640.99|638.19|0
1653289500000|2022-05-23 07:05:00|610.37|607.49|609.97|607.09|610.37|607.49|609.97|607.09|0
1653289510000|2022-05-23 07:05:10|610.08|607.2|609.97|607.09|610.08|607.2|609.97|607.09|0
1653289520000|2022-05-23 07:05:20|609.78|606.9|609.39|606.51|609.78|606.9|609.39|606.51|0
1653289530000|2022-05-23 07:05:30|609.58|606.7|610.17|607.29|610.17|607.29|609.49|606.61|0
1653289540000|2022-05-23 07:05:40|609.97|607.09|610.37|607.49|610.37|607.49|609.97|607.09|0
1653289550000|2022-05-23 07:05:50|610.76|607.88|610.96|608.08|611.15|608.27|610.76|607.88|0
1653289560000|2022-05-23 07:06:00|610.76|607.88|610.37|607.49|610.76|607.88|610.17|607.29|0
1653289570000|2022-05-23 07:06:10|610.56|607.68|609.78|606.9|610.56|607.68|609.78|606.9|0
1653289580000|2022-05-23 07:06:20|610.17|607.29|610.17|607.29|610.17|607.29|610.17|607.29|0
1653289590000|2022-05-23 07:06:30|610.76|607.88|610.96|608.08|611.15|608.27|610.76|607.88|0
1653289600000|2022-05-23 07:06:40|611.15|608.27|611.94|609.06|611.94|609.06|611.15|608.27|0
1653289610000|2022-05-23 07:06:50|611.85|608.97|611.55|608.67|611.85|608.97|611.55|608.67|0
1653289620000|2022-05-23 07:07:00|611.74|608.86|611.35|608.47|611.85|608.97|611.35|608.47|0
1653289630000|2022-05-23 07:07:10|610.96|608.08|611.35|608.47|611.35|608.47|610.96|608.08|0
1653289640000|2022-05-23 07:07:20|611.55|608.67|612.14|609.26|612.14|609.26|611.55|608.67|0
1653289650000|2022-05-23 07:07:30|612.53|609.65|611.74|608.86|612.53|609.65|611.74|608.86|0
1653289660000|2022-05-23 07:07:40|611.55|608.67|611.55|608.67|611.74|608.86|611.35|608.47|0
1653289670000|2022-05-23 07:07:50|611.84|608.96|611.94|609.06|612.14|609.26|611.84|608.96|0
1653289680000|2022-05-23 07:08:00|612.04|609.16|611.35|608.47|612.04|609.16|611.35|608.47|0
1653289690000|2022-05-23 07:08:10|611.45|608.57|611.35|608.47|611.45|608.57|611.15|608.27|0
1653289700000|2022-05-23 07:08:20|611.74|608.86|611.94|609.06|611.94|609.06|611.55|608.67|0
1653289710000|2022-05-23 07:08:30|612.04|609.16|612.14|609.26|612.33|609.45|612.04|609.16|0
1653289720000|2022-05-23 07:08:40|611.55|608.67|611.15|608.27|611.55|608.67|611.15|608.27|0
1653289730000|2022-05-23 07:08:50|610.96|608.08|610.76|607.88|610.96|608.08|610.76|607.88|0
1653289740000|2022-05-23 07:09:00|610.56|607.68|609.97|607.09|610.56|607.68|609.97|607.09|0
1653289750000|2022-05-23 07:09:10|609.58|606.7|608.99|606.11|609.58|606.7|608.99|606.11|0
1653289760000|2022-05-23 07:09:20|608.8|605.92|608.6|605.72|608.8|605.92|608.6|605.72|0
1653289770000|2022-05-23 07:09:30|608.51|605.63|608.51|605.63|608.99|606.11|608.51|605.63|0
1653289780000|2022-05-23 07:09:40|608.11|605.23|608.11|605.23|608.21|605.33|608.11|605.23|0
1653289790000|2022-05-23 07:09:50|608.4|605.52|608.01|605.13|608.4|605.52|608.01|605.13|0
1653289800000|2022-05-23 07:10:00|607.82|604.94|607.03|604.15|607.82|604.94|607.03|604.15|0
1653289810000|2022-05-23 07:10:10|606.94|604.06|606.84|603.96|607.42|604.54|606.84|603.96|0
1653289820000|2022-05-23 07:10:20|606.94|604.06|606.64|603.76|606.94|604.06|606.64|603.76|0
1653289830000|2022-05-23 07:10:30|607.03|604.15|606.84|603.96|607.03|604.15|606.84|603.96|0
1653289840000|2022-05-23 07:10:40|607.03|604.15|607.13|604.25|607.13|604.25|606.64|603.76|0
1653289850000|2022-05-23 07:10:50|607.23|604.35|608.01|605.13|608.01|605.13|607.23|604.35|0
1653289860000|2022-05-23 07:11:00|608.4|605.52|608.7|605.82|608.8|605.92|608.21|605.33|0
1653289870000|2022-05-23 07:11:10|608.6|605.72|609.97|607.09|609.97|607.09|608.6|605.72|0
1653289880000|2022-05-23 07:11:20|609.78|606.9|610.08|607.2|610.08|607.2|609.78|606.9|0
1653289890000|2022-05-23 07:11:30|609.88|607|609.38|606.5|609.88|607|609.38|606.5|0
1653289900000|2022-05-23 07:11:40|610.17|607.29|610.17|607.29|610.37|607.49|609.97|607.09|0
1653289910000|2022-05-23 07:11:50|610.37|607.49|610.96|608.08|610.96|608.08|610.37|607.49|0
1653289920000|2022-05-23 07:12:00|611.06|608.18|611.06|608.18|611.06|608.18|610.76|607.88|0
1653289930000|2022-05-23 07:12:10|611.35|608.47|610.96|608.08|611.35|608.47|610.96|608.08|0
1653289940000|2022-05-23 07:12:20|610.76|607.88|610.66|607.78|610.86|607.98|610.37|607.49|0
1653289950000|2022-05-23 07:12:30|610.56|607.68|610.37|607.49|610.56|607.68|610.37|607.49|0
1653289960000|2022-05-23 07:12:40|610.47|607.59|610.17|607.29|610.86|607.98|610.17|607.29|0
1653289970000|2022-05-23 07:12:50|609.97|607.09|609.97|607.09|609.97|607.09|609.49|606.61|0
1653289980000|2022-05-23 07:13:00|609.58|606.7|610.86|607.98|610.86|607.98|609.58|606.7|0
1653289990000|2022-05-23 07:13:10|610.07|607.19|610.07|607.19|610.07|607.19|609.78|606.9|0
1653290000000|2022-05-23 07:13:20|609.58|606.7|609.97|607.09|610.17|607.29|609.58|606.7|0
1653290010000|2022-05-23 07:13:30|610.17|607.29|610.17|607.29|610.37|607.49|610.17|607.29|0
1653290020000|2022-05-23 07:13:40|609.78|606.9|610.07|607.19|610.37|607.49|609.78|606.9|0
1653290030000|2022-05-23 07:13:50|610.17|607.29|610.07|607.19|610.27|607.39|609.88|607|0
1653290040000|2022-05-23 07:14:00|609.68|606.8|608.31|605.43|609.68|606.8|608.31|605.43|0
1653290050000|2022-05-23 07:14:10|608.5|605.62|609.09|606.21|609.19|606.31|608.5|605.62|0
1653290060000|2022-05-23 07:14:20|608.7|605.82|609.29|606.41|609.58|606.7|608.7|605.82|0
1653290070000|2022-05-23 07:14:30|609.58|606.7|609.58|606.7|609.58|606.7|609.38|606.5|0
1653290080000|2022-05-23 07:14:40|609.49|606.61|609.78|606.9|609.78|606.9|609.19|606.31|0
1653290090000|2022-05-23 07:14:50|609.68|606.8|608.99|606.11|609.68|606.8|608.9|606.02|0
1653290100000|2022-05-23 07:15:00|608.79|605.91|608.7|605.82|608.9|606.02|608.6|605.72|0
1653290110000|2022-05-23 07:15:10|608.31|605.43|608.9|606.02|608.9|606.02|608.01|605.13|0
1653290120000|2022-05-23 07:15:20|608.5|605.62|608.6|605.72|608.6|605.72|608.4|605.52|0
1653290130000|2022-05-23 07:15:30|608.79|605.91|608.79|605.91|608.79|605.91|608.7|605.82|0
1653290140000|2022-05-23 07:15:40|608.4|605.52|608.21|605.33|608.4|605.52|608.21|605.33|0
1653290150000|2022-05-23 07:15:50|608.4|605.52|608.21|605.33|608.5|605.62|608.21|605.33|0
1653290160000|2022-05-23 07:16:00|608.31|605.43|608.5|605.62|608.6|605.72|608.31|605.43|0
1653290170000|2022-05-23 07:16:10|608.4|605.52|609.19|606.31|609.19|606.31|608.4|605.52|0
1653290180000|2022-05-23 07:16:20|609.58|606.7|609.58|606.7|609.68|606.8|609.58|606.7|0
1653290190000|2022-05-23 07:16:30|609.09|606.21|609.97|607.09|610.07|607.19|609.09|606.21|0
1653290200000|2022-05-23 07:16:40|610.86|607.98|609.58|606.7|610.86|607.98|609.58|606.7|0
1653290210000|2022-05-23 07:16:50|609.68|606.8|609.58|606.7|609.68|606.8|609.38|606.5|0
1653290220000|2022-05-23 07:17:00|609.78|606.9|609.38|606.5|609.78|606.9|608.99|606.11|0
1653290230000|2022-05-23 07:17:10|609.19|606.31|608.99|606.11|609.19|606.31|608.99|606.11|0
1653290240000|2022-05-23 07:17:20|609.19|606.31|609.58|606.7|609.58|606.7|609.19|606.31|0
1653290250000|2022-05-23 07:17:30|609.78|606.9|609.68|606.8|609.78|606.9|609.58|606.7|0
1653290260000|2022-05-23 07:17:40|609.97|607.09|609.88|607|609.97|607.09|609.88|607|0
1653290270000|2022-05-23 07:17:50|610.17|607.29|609.97|607.09|610.17|607.29|609.97|607.09|0
1653290280000|2022-05-23 07:18:00|609.88|607|610.07|607.19|610.36|607.48|609.88|607|0
1653290290000|2022-05-23 07:18:10|609.58|606.7|609.68|606.8|609.88|607|609.58|606.7|0
1653290300000|2022-05-23 07:18:20|609.58|606.7|610.07|607.19|610.17|607.29|609.58|606.7|0
1653290310000|2022-05-23 07:18:30|609.97|607.09|609.77|606.89|610.27|607.39|609.77|606.89|0
1653290320000|2022-05-23 07:18:40|608.99|606.11|608.9|606.02|609.38|606.5|608.9|606.02|0
1653290330000|2022-05-23 07:18:50|608.99|606.11|609.09|606.21|609.09|606.21|608.79|605.91|0
1653290340000|2022-05-23 07:19:00|608.79|605.91|608.31|605.43|608.79|605.91|608.31|605.43|0
1653290350000|2022-05-23 07:19:10|608.2|605.32|608.11|605.23|608.2|605.32|607.91|605.03|0
1653290360000|2022-05-23 07:19:20|608.6|605.72|608.4|605.52|608.6|605.72|608.31|605.43|0
1653290370000|2022-05-23 07:19:30|608.2|605.32|608.2|605.32|608.6|605.72|608.2|605.32|0
1653290380000|2022-05-23 07:19:40|608.31|605.43|608.01|605.13|608.31|605.43|608.01|605.13|0
1653290390000|2022-05-23 07:19:50|608.5|605.62|608.4|605.52|608.6|605.72|608.4|605.52|0
1653290400000|2022-05-23 07:20:00|608.7|605.82|608.6|605.72|608.7|605.82|608.6|605.72|0
1653290410000|2022-05-23 07:20:10|608.5|605.62|608.2|605.32|608.5|605.62|608.2|605.32|0
1653290420000|2022-05-23 07:20:20|608.4|605.52|608.6|605.72|608.79|605.91|608.2|605.32|0
1653290430000|2022-05-23 07:20:30|608.89|606.01|609.38|606.5|609.38|606.5|608.89|606.01|0
1653290440000|2022-05-23 07:20:40|609.48|606.6|608.79|605.91|609.48|606.6|608.79|605.91|0
1653290450000|2022-05-23 07:20:50|608.89|606.01|608.99|606.11|608.99|606.11|608.6|605.72|0
1653290460000|2022-05-23 07:21:00|608.89|606.01|608.5|605.62|608.89|606.01|608.5|605.62|0
1653290470000|2022-05-23 07:21:10|608.31|605.43|608.31|605.43|608.31|605.43|608.11|605.23|0
1653290480000|2022-05-23 07:21:20|608.4|605.52|608.4|605.52|608.6|605.72|608.4|605.52|0
1653290490000|2022-05-23 07:21:30|608.79|605.91|609.88|607|609.88|607|608.79|605.91|0
1653290500000|2022-05-23 07:21:40|609.68|606.8|609.88|607|609.88|607|609.58|606.7|0
1653290510000|2022-05-23 07:21:50|610.17|607.29|610.36|607.48|610.76|607.88|610.17|607.29|0
1653290520000|2022-05-23 07:22:00|610.47|607.59|609.97|607.09|610.47|607.59|609.88|607|0
1653290530000|2022-05-23 07:22:10|609.38|606.5|609.77|606.89|609.97|607.09|609.38|606.5|0
1653290540000|2022-05-23 07:22:20|609.97|607.09|610.76|607.88|610.76|607.88|609.97|607.09|0
1653290550000|2022-05-23 07:22:30|611.35|608.47|611.54|608.66|611.54|608.66|611.35|608.47|0
1653290560000|2022-05-23 07:22:40|611.35|608.47|611.35|608.47|611.45|608.57|611.35|608.47|0
1653290570000|2022-05-23 07:22:50|611.74|608.86|611.93|609.05|612.13|609.25|611.74|608.86|0
1653290580000|2022-05-23 07:23:00|611.74|608.86|611.35|608.47|611.74|608.86|611.35|608.47|0
1653290590000|2022-05-23 07:23:10|611.54|608.66|611.93|609.05|611.93|609.05|611.54|608.66|0
1653290600000|2022-05-23 07:23:20|611.45|608.57|611.45|608.57|611.45|608.57|611.34|608.46|0
1653290610000|2022-05-23 07:23:30|611.54|608.66|611.34|608.46|611.74|608.86|611.34|608.46|0
1653290620000|2022-05-23 07:23:40|611.15|608.27|610.66|607.78|611.15|608.27|610.46|607.58|0
1653290630000|2022-05-23 07:23:50|611.15|608.27|611.34|608.46|611.54|608.66|611.15|608.27|0
1653290640000|2022-05-23 07:24:00|611.45|608.57|610.56|607.68|611.45|608.57|610.56|607.68|0
1653290650000|2022-05-23 07:24:10|610.76|607.88|610.95|608.07|610.95|608.07|610.76|607.88|0
1653290660000|2022-05-23 07:24:20|611.25|608.37|611.05|608.17|611.25|608.37|610.95|608.07|0
1653290670000|2022-05-23 07:24:30|610.66|607.78|610.76|607.88|610.86|607.98|610.66|607.78|0
1653290680000|2022-05-23 07:24:40|610.36|607.48|610.56|607.68|610.75|607.87|610.36|607.48|0
1653290690000|2022-05-23 07:24:50|610.95|608.07|610.75|607.87|611.34|608.46|610.75|607.87|0
1653290700000|2022-05-23 07:25:00|611.54|608.66|611.25|608.37|611.54|608.66|611.25|608.37|0
1653290710000|2022-05-23 07:25:10|610.95|608.07|610.56|607.68|611.15|608.27|610.56|607.68|0
1653290720000|2022-05-23 07:25:20|610.36|607.48|610.56|607.68|610.56|607.68|609.97|607.09|0
1653290730000|2022-05-23 07:25:30|610.66|607.78|610.56|607.68|610.66|607.78|610.56|607.68|0
1653290740000|2022-05-23 07:25:40|610.36|607.48|608.79|605.91|610.36|607.48|608.79|605.91|0
1653290750000|2022-05-23 07:25:50|608.89|606.01|609.68|606.8|609.68|606.8|608.89|606.01|0
1653290760000|2022-05-23 07:26:00|609.58|606.7|610.36|607.48|610.36|607.48|609.58|606.7|0
1653290770000|2022-05-23 07:26:10|610.17|607.29|610.36|607.48|610.36|607.48|610.17|607.29|0
1653290780000|2022-05-23 07:26:20|610.56|607.68|610.36|607.48|610.56|607.68|610.36|607.48|0
1653290790000|2022-05-23 07:26:30|610.17|607.29|609.87|606.99|610.17|607.29|609.87|606.99|0
1653290800000|2022-05-23 07:26:40|609.68|606.8|609.38|606.5|609.68|606.8|609.38|606.5|0
1653290810000|2022-05-23 07:26:50|609.48|606.6|609.68|606.8|609.68|606.8|609.48|606.6|0
1653290820000|2022-05-23 07:27:00|609.97|607.09|609.58|606.7|609.97|607.09|609.58|606.7|0
1653290830000|2022-05-23 07:27:10|609.68|606.8|609.87|606.99|609.87|606.99|609.68|606.8|0
1653290840000|2022-05-23 07:27:20|610.16|607.28|610.75|607.87|610.75|607.87|610.16|607.28|0
1653290850000|2022-05-23 07:27:30|610.56|607.68|609.58|606.7|610.56|607.68|609.58|606.7|0
1653290860000|2022-05-23 07:27:40|609.38|606.5|608.79|605.91|609.38|606.5|608.59|605.71|0
1653290870000|2022-05-23 07:27:50|609.09|606.21|609.68|606.8|609.77|606.89|609.09|606.21|0
1653290880000|2022-05-23 07:28:00|609.58|606.7|609.68|606.8|609.68|606.8|609.58|606.7|0
1653290890000|2022-05-23 07:28:10|609.58|606.7|609.18|606.3|609.58|606.7|609.18|606.3|0
1653290900000|2022-05-23 07:28:20|609.38|606.5|610.46|607.58|610.56|607.68|609.38|606.5|0
1653290910000|2022-05-23 07:28:30|610.56|607.68|611.34|608.46|611.34|608.46|610.56|607.68|0
1653290920000|2022-05-23 07:28:40|611.25|608.37|610.95|608.07|611.25|608.37|610.86|607.98|0
1653290930000|2022-05-23 07:28:50|610.75|607.87|609.97|607.09|610.75|607.87|609.97|607.09|0
1653290940000|2022-05-23 07:29:00|609.87|606.99|610.16|607.28|610.16|607.28|609.87|606.99|0
1653290950000|2022-05-23 07:29:10|610.27|607.39|610.95|608.07|610.95|608.07|610.27|607.39|0
1653290960000|2022-05-23 07:29:20|611.34|608.46|611.05|608.17|611.34|608.46|610.86|607.98|0
1653290970000|2022-05-23 07:29:30|611.25|608.37|611.34|608.46|611.34|608.46|611.15|608.27|0
1653290980000|2022-05-23 07:29:40|611.15|608.27|610.75|607.87|611.34|608.46|610.75|607.87|0
1653290990000|2022-05-23 07:29:50|610.95|608.07|610.75|607.87|610.95|608.07|610.56|607.68|0
1653291000000|2022-05-23 07:30:00|611.45|608.57|612.23|609.35|612.23|609.35|611.45|608.57|0
1653291010000|2022-05-23 07:30:10|612.52|609.64|612.23|609.35|612.52|609.64|612.13|609.25|0
1653291020000|2022-05-23 07:30:20|612.33|609.45|612.72|609.84|612.72|609.84|612.13|609.25|0
1653291030000|2022-05-23 07:30:30|612.82|609.94|614.4|611.52|614.4|611.52|612.82|609.94|0
1653291040000|2022-05-23 07:30:40|614.29|611.41|613.51|610.63|614.49|611.61|613.51|610.63|0
1653291050000|2022-05-23 07:30:50|613.11|610.23|612.33|609.45|613.11|610.23|612.33|609.45|0
1653291060000|2022-05-23 07:31:00|611.93|609.05|612.23|609.35|612.33|609.45|611.93|609.05|0
1653291070000|2022-05-23 07:31:10|611.54|608.66|610.75|607.87|611.54|608.66|610.75|607.87|0
1653291080000|2022-05-23 07:31:20|610.36|607.48|610.86|607.98|610.86|607.98|610.36|607.48|0
1653291090000|2022-05-23 07:31:30|610.95|608.07|610.66|607.78|610.95|608.07|610.66|607.78|0
1653291100000|2022-05-23 07:31:40|610.86|607.98|610.56|607.68|610.86|607.98|610.46|607.58|0
1653291110000|2022-05-23 07:31:50|610.75|607.87|610.66|607.78|610.75|607.87|610.36|607.48|0
1653291120000|2022-05-23 07:32:00|610.75|607.87|610.16|607.28|610.75|607.87|610.16|607.28|0
1653291130000|2022-05-23 07:32:10|610.46|607.58|609.57|606.69|610.46|607.58|609.57|606.69|0
1653291140000|2022-05-23 07:32:20|609.68|606.8|609.97|607.09|610.07|607.19|609.68|606.8|0
1653291150000|2022-05-23 07:32:30|609.77|606.89|609.57|606.69|609.77|606.89|609.18|606.3|0
1653291160000|2022-05-23 07:32:40|609.38|606.5|609.38|606.5|609.38|606.5|609.38|606.5|0
1653291170000|2022-05-23 07:32:50|609.18|606.3|609.28|606.4|609.38|606.5|609.18|606.3|0
1653291180000|2022-05-23 07:33:00|609.38|606.5|609.57|606.69|609.57|606.69|609.28|606.4|0
1653291190000|2022-05-23 07:33:10|609.28|606.4|609.38|606.5|609.38|606.5|609.28|606.4|0
1653291200000|2022-05-23 07:33:20|608.2|605.32|607.81|604.93|608.2|605.32|607.81|604.93|0
1653291210000|2022-05-23 07:33:30|608|605.12|608.2|605.32|608.2|605.32|608|605.12|0
1653291220000|2022-05-23 07:33:40|608.11|605.23|608.4|605.52|608.4|605.52|608.11|605.23|0
1653291230000|2022-05-23 07:33:50|608.59|605.71|609.28|606.4|609.28|606.4|608.59|605.71|0
1653291240000|2022-05-23 07:34:00|609.18|606.3|609.18|606.3|609.18|606.3|609.18|606.3|0
1653291250000|2022-05-23 07:34:10|608.89|606.01|609.28|606.4|609.28|606.4|608.89|606.01|0
1653291260000|2022-05-23 07:34:20|609.38|606.5|609.57|606.69|609.57|606.69|609.38|606.5|0
1653291270000|2022-05-23 07:34:30|609.87|606.99|610.16|607.28|610.16|607.28|609.87|606.99|0
1653291280000|2022-05-23 07:34:40|610.07|607.19|610.46|607.58|610.56|607.68|610.07|607.19|0
1653291290000|2022-05-23 07:34:50|610.75|607.87|610.56|607.68|610.75|607.87|610.36|607.48|0
1653291300000|2022-05-23 07:35:00|610.46|607.58|610.36|607.48|610.66|607.78|610.36|607.48|0
1653291310000|2022-05-23 07:35:10|609.97|607.09|609.68|606.8|609.97|607.09|609.57|606.69|0
1653291320000|2022-05-23 07:35:20|610.07|607.19|610.16|607.28|610.16|607.28|609.87|606.99|0
1653291330000|2022-05-23 07:35:30|610.56|607.68|610.46|607.58|610.56|607.68|610.46|607.58|0
1653291340000|2022-05-23 07:35:40|610.56|607.68|610.36|607.48|610.56|607.68|610.36|607.48|0
1653291350000|2022-05-23 07:35:50|610.16|607.28|610.56|607.68|610.56|607.68|610.16|607.28|0
1653291360000|2022-05-23 07:36:00|611.25|608.37|610.85|607.97|611.25|608.37|610.56|607.68|0
1653291370000|2022-05-23 07:36:10|611.14|608.26|611.14|608.26|611.14|608.26|611.05|608.17|0
1653291380000|2022-05-23 07:36:20|610.75|607.87|610.56|607.68|610.75|607.87|610.56|607.68|0
1653291390000|2022-05-23 07:36:30|610.46|607.58|610.56|607.68|610.66|607.78|610.46|607.58|0
1653291400000|2022-05-23 07:36:40|610.75|607.87|611.14|608.26|611.25|608.37|610.75|607.87|0
1653291410000|2022-05-23 07:36:50|610.95|608.07|611.54|608.66|611.54|608.66|610.75|607.87|0
1653291420000|2022-05-23 07:37:00|611.14|608.26|610.95|608.07|611.14|608.26|610.75|607.87|0
1653291430000|2022-05-23 07:37:10|611.34|608.46|611.73|608.85|611.73|608.85|611.34|608.46|0
1653291440000|2022-05-23 07:37:20|611.34|608.46|611.44|608.56|611.54|608.66|611.34|608.46|0
1653291450000|2022-05-23 07:37:30|611.64|608.76|611.34|608.46|611.64|608.76|611.34|608.46|0
1653291460000|2022-05-23 07:37:40|611.73|608.85|611.54|608.66|611.73|608.85|611.54|608.66|0
1653291470000|2022-05-23 07:37:50|611.73|608.85|612.13|609.25|612.13|609.25|611.54|608.66|0
1653291480000|2022-05-23 07:38:00|611.93|609.05|611.54|608.66|611.93|609.05|611.54|608.66|0
1653291490000|2022-05-23 07:38:10|612.03|609.15|612.32|609.44|612.32|609.44|611.93|609.05|0
1653291500000|2022-05-23 07:38:20|612.72|609.84|612.32|609.44|612.72|609.84|612.32|609.44|0
1653291510000|2022-05-23 07:38:30|612.43|609.55|612.43|609.55|612.62|609.74|612.43|609.55|0
1653291520000|2022-05-23 07:38:40|612.72|609.84|613.02|610.14|613.02|610.14|612.62|609.74|0
1653291530000|2022-05-23 07:38:50|613.21|610.33|612.62|609.74|613.21|610.33|612.32|609.44|0
1653291540000|2022-05-23 07:39:00|612.72|609.84|612.62|609.74|612.72|609.84|612.52|609.64|0
1653291550000|2022-05-23 07:39:10|612.52|609.64|611.44|608.56|612.52|609.64|611.44|608.56|0
1653291560000|2022-05-23 07:39:20|611.93|609.05|611.73|608.85|612.32|609.44|611.73|608.85|0
1653291570000|2022-05-23 07:39:30|611.93|609.05|611.34|608.46|611.93|609.05|611.34|608.46|0
1653291580000|2022-05-23 07:39:40|611.54|608.66|611.34|608.46|611.54|608.66|611.34|608.46|0
1653291590000|2022-05-23 07:39:50|611.54|608.66|611.64|608.76|611.64|608.76|611.54|608.66|0
1653291600000|2022-05-23 07:40:00|611.44|608.56|612.23|609.35|612.23|609.35|611.44|608.56|0
1653291610000|2022-05-23 07:40:10|611.93|609.05|611.93|609.05|611.93|609.05|611.54|608.66|0
1653291620000|2022-05-23 07:40:20|611.84|608.96|611.93|609.05|611.93|609.05|611.84|608.96|0
1653291630000|2022-05-23 07:40:30|611.84|608.96|611.54|608.66|611.93|609.05|611.54|608.66|0
1653291640000|2022-05-23 07:40:40|611.64|608.76|613.02|610.14|613.02|610.14|611.64|608.76|0
1653291650000|2022-05-23 07:40:50|612.91|610.03|613.02|610.14|613.02|610.14|612.91|610.03|0
1653291660000|2022-05-23 07:41:00|612.91|610.03|613.41|610.53|613.5|610.62|612.91|610.03|0
1653291670000|2022-05-23 07:41:10|613.31|610.43|613.41|610.53|613.41|610.53|613.11|610.23|0
1653291680000|2022-05-23 07:41:20|613.61|610.73|613.9|611.02|614.29|611.41|613.61|610.73|0
1653291690000|2022-05-23 07:41:30|614.09|611.21|614.88|612|614.88|612|614.09|611.21|0
1653291700000|2022-05-23 07:41:40|614.79|611.91|615.87|612.99|615.87|612.99|614.79|611.91|0
1653291710000|2022-05-23 07:41:50|615.47|612.59|614.09|611.21|615.47|612.59|614.09|611.21|0
1653291720000|2022-05-23 07:42:00|614.2|611.32|615.28|612.4|615.47|612.59|614.2|611.32|0
1653291730000|2022-05-23 07:42:10|615.58|612.7|615.87|612.99|615.97|613.09|615.58|612.7|0
1653291740000|2022-05-23 07:42:20|615.67|612.79|615.58|612.7|615.87|612.99|615.38|612.5|0
1653291750000|2022-05-23 07:42:30|615.38|612.5|616.26|613.38|616.26|613.38|615.38|612.5|0
1653291760000|2022-05-23 07:42:40|616.07|613.19|616.76|613.88|616.76|613.88|616.07|613.19|0
1653291770000|2022-05-23 07:42:50|616.66|613.78|616.66|613.78|616.86|613.98|616.66|613.78|0
1653291780000|2022-05-23 07:43:00|616.46|613.58|615.67|612.79|616.46|613.58|615.47|612.59|0
1653291790000|2022-05-23 07:43:10|616.07|613.19|617.25|614.37|617.25|614.37|616.07|613.19|0
1653291800000|2022-05-23 07:43:20|617.35|614.47|617.45|614.57|617.45|614.57|617.25|614.37|0
1653291810000|2022-05-23 07:43:30|617.65|614.77|617.95|615.07|618.04|615.16|617.65|614.77|0
1653291820000|2022-05-23 07:43:40|617.84|614.96|616.66|613.78|617.95|615.07|616.66|613.78|0
1653291830000|2022-05-23 07:43:50|616.86|613.98|616.66|613.78|617.05|614.17|616.66|613.78|0
1653291840000|2022-05-23 07:44:00|617.25|614.37|617.45|614.57|617.84|614.96|616.86|613.98|0
1653291850000|2022-05-23 07:44:10|617.35|614.47|616.96|614.08|617.35|614.47|616.96|614.08|0
1653291860000|2022-05-23 07:44:20|616.86|613.98|616.26|613.38|616.86|613.98|616.26|613.38|0
1653291870000|2022-05-23 07:44:30|616.46|613.58|617.05|614.17|617.05|614.17|616.46|613.58|0
1653291880000|2022-05-23 07:44:40|617.45|614.57|617.45|614.57|617.55|614.67|617.45|614.57|0
1653291890000|2022-05-23 07:44:50|617.65|614.77|618.04|615.16|618.04|615.16|617.05|614.17|0
1653291900000|2022-05-23 07:45:00|618.24|615.36|618.04|615.16|618.24|615.36|618.04|615.16|0
1653291910000|2022-05-23 07:45:10|617.45|614.57|617.45|614.57|617.45|614.57|617.45|614.57|0
1653291920000|2022-05-23 07:45:20|616.85|613.97|617.05|614.17|617.35|614.47|616.85|613.97|0
1653291930000|2022-05-23 07:45:30|617.25|614.37|617.64|614.76|617.64|614.76|617.05|614.17|0
1653291940000|2022-05-23 07:45:40|617.45|614.57|617.75|614.87|617.84|614.96|617.45|614.57|0
1653291950000|2022-05-23 07:45:50|617.64|614.76|617.45|614.57|617.64|614.76|617.45|614.57|0
1653291960000|2022-05-23 07:46:00|617.64|614.76|617.75|614.87|617.75|614.87|617.45|614.57|0
1653291970000|2022-05-23 07:46:10|617.64|614.76|616.85|613.97|617.64|614.76|616.85|613.97|0
1653291980000|2022-05-23 07:46:20|617.05|614.17|617.05|614.17|617.15|614.27|617.05|614.17|0
1653291990000|2022-05-23 07:46:30|616.96|614.08|617.05|614.17|617.05|614.17|616.85|613.97|0
1653292000000|2022-05-23 07:46:40|616.96|614.08|617.15|614.27|617.15|614.27|616.96|614.08|0
1653292010000|2022-05-23 07:46:50|617.05|614.17|616.06|613.18|617.05|614.17|616.06|613.18|0
1653292020000|2022-05-23 07:47:00|616.17|613.29|615.97|613.09|616.17|613.29|615.97|613.09|0
1653292030000|2022-05-23 07:47:10|615.87|612.99|615.77|612.89|615.87|612.99|615.67|612.79|0
1653292040000|2022-05-23 07:47:20|615.67|612.79|615.47|612.59|615.67|612.79|615.47|612.59|0
1653292050000|2022-05-23 07:47:30|615.58|612.7|615.47|612.59|615.58|612.7|615.47|612.59|0
1653292060000|2022-05-23 07:47:40|615.67|612.79|616.46|613.58|616.46|613.58|615.67|612.79|0
1653292070000|2022-05-23 07:47:50|616.56|613.68|615.87|612.99|616.56|613.68|615.87|612.99|0
1653292080000|2022-05-23 07:48:00|615.67|612.79|615.87|612.99|615.87|612.99|615.67|612.79|0
1653292090000|2022-05-23 07:48:10|615.77|612.89|615.87|612.99|615.87|612.99|615.67|612.79|0
1653292100000|2022-05-23 07:48:20|615.47|612.59|615.97|613.09|615.97|613.09|615.47|612.59|0
1653292110000|2022-05-23 07:48:30|616.06|613.18|616.06|613.18|616.06|613.18|615.77|612.89|0
1653292120000|2022-05-23 07:48:40|615.67|612.79|615.87|612.99|615.97|613.09|615.67|612.79|0
1653292130000|2022-05-23 07:48:50|615.97|613.09|616.17|613.29|616.17|613.29|615.97|613.09|0
1653292140000|2022-05-23 07:49:00|616.56|613.68|616.85|613.97|616.85|613.97|616.26|613.38|0
1653292150000|2022-05-23 07:49:10|616.96|614.08|617.55|614.67|617.55|614.67|616.96|614.08|0
1653292160000|2022-05-23 07:49:20|617.25|614.37|617.35|614.47|617.45|614.57|617.05|614.17|0
1653292170000|2022-05-23 07:49:30|616.66|613.78|616.85|613.97|616.85|613.97|616.46|613.58|0
1653292180000|2022-05-23 07:49:40|616.76|613.88|616.26|613.38|616.85|613.97|616.26|613.38|0
1653292190000|2022-05-23 07:49:50|616.36|613.48|616.46|613.58|616.46|613.58|616.36|613.48|0
1653292200000|2022-05-23 07:50:00|616.26|613.38|615.87|612.99|616.26|613.38|615.87|612.99|0
1653292210000|2022-05-23 07:50:10|616.17|613.29|615.87|612.99|616.17|613.29|615.87|612.99|0
1653292220000|2022-05-23 07:50:20|615.67|612.79|615.87|612.99|615.87|612.99|615.57|612.69|0
1653292230000|2022-05-23 07:50:30|616.06|613.18|615.87|612.99|616.06|613.18|615.87|612.99|0
1653292240000|2022-05-23 07:50:40|616.06|613.18|616.26|613.38|616.26|613.38|616.06|613.18|0
1653292250000|2022-05-23 07:50:50|616.17|613.29|615.87|612.99|616.17|613.29|615.87|612.99|0
1653292260000|2022-05-23 07:51:00|615.97|613.09|615.67|612.79|615.97|613.09|615.67|612.79|0
1653292270000|2022-05-23 07:51:10|615.77|612.89|615.67|612.79|616.17|613.29|615.67|612.79|0
1653292280000|2022-05-23 07:51:20|615.47|612.59|615.47|612.59|615.47|612.59|615.47|612.59|0
1653292290000|2022-05-23 07:51:30|615.87|612.99|614.88|612|615.87|612.99|614.88|612|0
1653292300000|2022-05-23 07:51:40|615.08|612.2|615.18|612.3|615.18|612.3|614.98|612.1|0
1653292310000|2022-05-23 07:51:50|615.27|612.39|615.27|612.39|615.27|612.39|615.18|612.3|0
1653292320000|2022-05-23 07:52:00|615.08|612.2|614.68|611.8|615.18|612.3|614.68|611.8|0
1653292330000|2022-05-23 07:52:10|614.79|611.91|614.49|611.61|614.88|612|614.49|611.61|0
1653292340000|2022-05-23 07:52:20|614.68|611.8|614.88|612|615.08|612.2|614.68|611.8|0
1653292350000|2022-05-23 07:52:30|615.08|612.2|615.08|612.2|615.08|612.2|614.88|612|0
1653292360000|2022-05-23 07:52:40|614.88|612|614.88|612|614.88|612|614.88|612|0
1653292370000|2022-05-23 07:52:50|615.08|612.2|615.08|612.2|615.18|612.3|615.08|612.2|0
1653292380000|2022-05-23 07:53:00|615.27|612.39|615.27|612.39|615.38|612.5|615.08|612.2|0
1653292390000|2022-05-23 07:53:10|615.18|612.3|615.08|612.2|615.27|612.39|615.08|612.2|0
1653292400000|2022-05-23 07:53:20|615.27|612.39|615.08|612.2|615.27|612.39|615.08|612.2|0
1653292410000|2022-05-23 07:53:30|614.79|611.91|615.08|612.2|615.08|612.2|614.79|611.91|0
1653292420000|2022-05-23 07:53:40|615.27|612.39|615.27|612.39|615.27|612.39|615.27|612.39|0
1653292430000|2022-05-23 07:53:50|615.38|612.5|615.57|612.69|615.57|612.69|615.38|612.5|0
1653292440000|2022-05-23 07:54:00|615.67|612.79|615.57|612.69|615.87|612.99|615.57|612.69|0
1653292450000|2022-05-23 07:54:10|615.67|612.79|615.57|612.69|615.87|612.99|615.57|612.69|0
1653292460000|2022-05-23 07:54:20|615.38|612.5|615.27|612.39|615.38|612.5|615.27|612.39|0
1653292470000|2022-05-23 07:54:30|615.38|612.5|615.27|612.39|615.38|612.5|615.27|612.39|0
1653292480000|2022-05-23 07:54:40|615.38|612.5|614.68|611.8|615.38|612.5|614.68|611.8|0
1653292490000|2022-05-23 07:54:50|614.59|611.71|613.89|611.01|614.59|611.71|613.89|611.01|0
1653292500000|2022-05-23 07:55:00|614.19|611.31|613.7|610.82|614.19|611.31|613.7|610.82|0
1653292510000|2022-05-23 07:55:10|613.8|610.92|613.6|610.72|613.8|610.92|613.5|610.62|0
1653292520000|2022-05-23 07:55:20|613.5|610.62|613.3|610.42|613.5|610.62|613.3|610.42|0
1653292530000|2022-05-23 07:55:30|613.01|610.13|613.01|610.13|613.3|610.42|613.01|610.13|0
1653292540000|2022-05-23 07:55:40|613.11|610.23|613.11|610.23|613.11|610.23|613.11|610.23|0
1653292550000|2022-05-23 07:55:50|613.3|610.42|613.7|610.82|613.7|610.82|613.3|610.42|0
1653292560000|2022-05-23 07:56:00|613.5|610.62|613.5|610.62|613.5|610.62|613.3|610.42|0
1653292570000|2022-05-23 07:56:10|613.7|610.82|613.8|610.92|613.8|610.92|613.7|610.82|0
1653292580000|2022-05-23 07:56:20|613.89|611.01|613.8|610.92|614|611.12|613.8|610.92|0
1653292590000|2022-05-23 07:56:30|613.89|611.01|614|611.12|614.09|611.21|613.89|611.01|0
1653292600000|2022-05-23 07:56:40|614.09|611.21|614.09|611.21|614.09|611.21|614.09|611.21|0
1653292610000|2022-05-23 07:56:50|614.29|611.41|613.89|611.01|614.48|611.6|613.89|611.01|0
1653292620000|2022-05-23 07:57:00|613.11|610.23|612.71|609.83|613.11|610.23|612.71|609.83|0
1653292630000|2022-05-23 07:57:10|613.11|610.23|613.4|610.52|613.4|610.52|613.11|610.23|0
1653292640000|2022-05-23 07:57:20|613.21|610.33|612.81|609.93|613.21|610.33|612.81|609.93|0
1653292650000|2022-05-23 07:57:30|612.71|609.83|612.71|609.83|612.81|609.93|612.52|609.64|0
1653292660000|2022-05-23 07:57:40|612.91|610.03|613.11|610.23|613.11|610.23|612.71|609.83|0
1653292670000|2022-05-23 07:57:50|612.91|610.03|613.11|610.23|613.21|610.33|612.91|610.03|0
1653292680000|2022-05-23 07:58:00|613.21|610.33|613.01|610.13|613.21|610.33|613.01|610.13|0
1653292690000|2022-05-23 07:58:10|613.11|610.23|613.3|610.42|613.3|610.42|613.11|610.23|0
1653292700000|2022-05-23 07:58:20|613.5|610.62|612.51|609.63|613.5|610.62|612.51|609.63|0
1653292710000|2022-05-23 07:58:30|612.91|610.03|612.91|610.03|613.11|610.23|612.81|609.93|0
1653292720000|2022-05-23 07:58:40|612.71|609.83|612.51|609.63|612.71|609.83|612.51|609.63|0
1653292730000|2022-05-23 07:58:50|612.62|609.74|612.32|609.44|612.62|609.74|612.32|609.44|0
1653292740000|2022-05-23 07:59:00|612.22|609.34|612.71|609.83|612.71|609.83|612.22|609.34|0
1653292750000|2022-05-23 07:59:10|613.21|610.33|613.3|610.42|613.3|610.42|613.11|610.23|0
1653292760000|2022-05-23 07:59:20|613.21|610.33|612.91|610.03|613.21|610.33|612.91|610.03|0
1653292770000|2022-05-23 07:59:30|613.01|610.13|613.11|610.23|613.11|610.23|612.91|610.03|0
1653292780000|2022-05-23 07:59:40|613.21|610.33|613.3|610.42|613.3|610.42|613.21|610.33|0
1653292790000|2022-05-23 07:59:50|612.91|610.03|612.91|610.03|612.91|610.03|612.91|610.03|0
1653292800000|2022-05-23 08:00:00|612.71|609.83|611.83|608.95|612.71|609.83|611.83|608.95|0
1653292810000|2022-05-23 08:00:10|610.74|607.86|609.96|607.08|610.74|607.86|609.96|607.08|0
1653292820000|2022-05-23 08:00:20|609.57|606.69|608.59|605.71|609.76|606.88|608.59|605.71|0
1653292830000|2022-05-23 08:00:30|608.19|605.31|608.39|605.51|608.69|605.81|608.19|605.31|0
1653292840000|2022-05-23 08:00:40|607.9|605.02|607.8|604.92|607.9|605.02|607.41|604.53|0
1653292850000|2022-05-23 08:00:50|608.39|605.51|609.57|606.69|609.57|606.69|608.39|605.51|0
1653292860000|2022-05-23 08:01:00|609.47|606.59|609.57|606.69|609.57|606.69|609.47|606.59|0
1653292870000|2022-05-23 08:01:10|610.16|607.28|610.74|607.86|610.74|607.86|610.16|607.28|0
1653292880000|2022-05-23 08:01:20|611.53|608.65|612.12|609.24|612.12|609.24|611.53|608.65|0
1653292890000|2022-05-23 08:01:30|612.32|609.44|611.73|608.85|612.32|609.44|611.73|608.85|0
1653292900000|2022-05-23 08:01:40|611.14|608.26|610.94|608.06|611.33|608.45|610.94|608.06|0
1653292910000|2022-05-23 08:01:50|611.63|608.75|611.53|608.65|611.73|608.85|611.53|608.65|0
1653292920000|2022-05-23 08:02:00|612.12|609.24|612.12|609.24|612.42|609.54|612.12|609.24|0
1653292930000|2022-05-23 08:02:10|611.92|609.04|612.12|609.24|612.22|609.34|611.92|609.04|0
1653292940000|2022-05-23 08:02:20|612.32|609.44|612.32|609.44|612.71|609.83|612.32|609.44|0
1653292950000|2022-05-23 08:02:30|612.81|609.93|613.1|610.22|613.1|610.22|612.81|609.93|0
1653292960000|2022-05-23 08:02:40|613.21|610.33|612.12|609.24|613.21|610.33|612.12|609.24|0
1653292970000|2022-05-23 08:02:50|612.32|609.44|612.42|609.54|612.51|609.63|612.32|609.44|0
1653292980000|2022-05-23 08:03:00|612.71|609.83|612.71|609.83|613.1|610.22|612.71|609.83|0
1653292990000|2022-05-23 08:03:10|612.81|609.93|613.3|610.42|613.3|610.42|612.81|609.93|0
1653293000000|2022-05-23 08:03:20|613.5|610.62|613.6|610.72|613.6|610.72|613.5|610.62|0
1653293010000|2022-05-23 08:03:30|613.69|610.81|613.89|611.01|613.89|611.01|613.69|610.81|0
1653293020000|2022-05-23 08:03:40|614.09|611.21|614.68|611.8|614.68|611.8|614.09|611.21|0
1653293030000|2022-05-23 08:03:50|614.88|612|614.09|611.21|614.88|612|613.89|611.01|0
1653293040000|2022-05-23 08:04:00|614.48|611.6|614.48|611.6|614.48|611.6|614.39|611.51|0
1653293050000|2022-05-23 08:04:10|614.78|611.9|615.37|612.49|615.37|612.49|614.78|611.9|0
1653293060000|2022-05-23 08:04:20|615.47|612.59|615.57|612.69|615.67|612.79|615.47|612.59|0
1653293070000|2022-05-23 08:04:30|615.86|612.98|616.06|613.18|616.06|613.18|615.67|612.79|0
1653293080000|2022-05-23 08:04:40|616.26|613.38|616.36|613.48|616.85|613.97|616.26|613.38|0
1653293090000|2022-05-23 08:04:50|616.65|613.77|617.44|614.56|617.44|614.56|616.65|613.77|0
1653293100000|2022-05-23 08:05:00|617.35|614.47|617.05|614.17|617.35|614.47|616.85|613.97|0
1653293110000|2022-05-23 08:05:10|616.85|613.97|617.05|614.17|617.05|614.17|616.85|613.97|0
1653293120000|2022-05-23 08:05:20|617.44|614.56|617.64|614.76|617.64|614.76|617.44|614.56|0
1653293130000|2022-05-23 08:05:30|617.84|614.96|617.64|614.76|617.84|614.96|617.64|614.76|0
1653293140000|2022-05-23 08:05:40|617.84|614.96|618.73|615.85|618.73|615.85|617.84|614.96|0
1653293150000|2022-05-23 08:05:50|618.23|615.35|618.23|615.35|618.23|615.35|618.03|615.15|0
1653293160000|2022-05-23 08:06:00|618.43|615.55|618.63|615.75|618.63|615.75|618.43|615.55|0
1653293170000|2022-05-23 08:06:10|618.43|615.55|618.63|615.75|618.63|615.75|618.43|615.55|0
1653293180000|2022-05-23 08:06:20|618.73|615.85|618.73|615.85|619.02|616.14|618.73|615.85|0
1653293190000|2022-05-23 08:06:30|618.63|615.75|618.23|615.35|618.63|615.75|618.23|615.35|0
1653293200000|2022-05-23 08:06:40|618.93|616.05|618.93|616.05|618.93|616.05|618.93|616.05|0
1653293210000|2022-05-23 08:06:50|619.02|616.14|620.31|617.43|620.31|617.43|619.02|616.14|0
1653293220000|2022-05-23 08:07:00|619.81|616.93|619.42|616.54|619.81|616.93|619.42|616.54|0
1653293230000|2022-05-23 08:07:10|619.13|616.25|620.41|617.53|620.41|617.53|619.13|616.25|0
1653293240000|2022-05-23 08:07:20|620.61|617.73|620.61|617.73|620.8|617.92|620.61|617.73|0
1653293250000|2022-05-23 08:07:30|620.71|617.83|620.21|617.33|620.71|617.83|620.21|617.33|0
1653293260000|2022-05-23 08:07:40|619.92|617.04|620.41|617.53|620.41|617.53|619.92|617.04|0
1653293270000|2022-05-23 08:07:50|620.51|617.63|620.21|617.33|620.51|617.63|620.21|617.33|0
1653293280000|2022-05-23 08:08:00|620.41|617.53|620.61|617.73|620.61|617.73|620.21|617.33|0
1653293290000|2022-05-23 08:08:10|620.8|617.92|620.61|617.73|620.8|617.92|620.61|617.73|0
1653293300000|2022-05-23 08:08:20|620.71|617.83|621|618.12|621|618.12|620.71|617.83|0
1653293310000|2022-05-23 08:08:30|620.91|618.03|621|618.12|621|618.12|620.91|618.03|0
1653293320000|2022-05-23 08:08:40|620.91|618.03|619.62|616.74|620.91|618.03|619.62|616.74|0
1653293330000|2022-05-23 08:08:50|619.42|616.54|619.02|616.14|619.52|616.64|619.02|616.14|0
1653293340000|2022-05-23 08:09:00|618.82|615.94|618.43|615.55|618.82|615.94|618.43|615.55|0
1653293350000|2022-05-23 08:09:10|618.23|615.35|618.23|615.35|618.23|615.35|618.03|615.15|0
1653293360000|2022-05-23 08:09:20|618.43|615.55|619.62|616.74|619.62|616.74|618.43|615.55|0
1653293370000|2022-05-23 08:09:30|619.92|617.04|620.6|617.72|620.6|617.72|619.92|617.04|0
1653293380000|2022-05-23 08:09:40|620.8|617.92|620.41|617.53|621|618.12|620.41|617.53|0
1653293390000|2022-05-23 08:09:50|620.51|617.63|620.41|617.53|620.51|617.63|620.31|617.43|0
1653293400000|2022-05-23 08:10:00|620.51|617.63|620.41|617.53|620.6|617.72|620.41|617.53|0
1653293410000|2022-05-23 08:10:10|620.8|617.92|620.41|617.53|620.8|617.92|620.41|617.53|0
1653293420000|2022-05-23 08:10:20|620.01|617.13|619.92|617.04|620.01|617.13|619.92|617.04|0
1653293430000|2022-05-23 08:10:30|619.81|616.93|619.81|616.93|619.81|616.93|619.61|616.73|0
1653293440000|2022-05-23 08:10:40|620.21|617.33|620.01|617.13|620.21|617.33|620.01|617.13|0
1653293450000|2022-05-23 08:10:50|619.42|616.54|619.81|616.93|619.81|616.93|619.42|616.54|0
1653293460000|2022-05-23 08:11:00|619.92|617.04|620.21|617.33|620.21|617.33|619.81|616.93|0
1653293470000|2022-05-23 08:11:10|620.6|617.72|620.11|617.23|620.8|617.92|620.11|617.23|0
1653293480000|2022-05-23 08:11:20|620.01|617.13|620.01|617.13|620.01|617.13|620.01|617.13|0
1653293490000|2022-05-23 08:11:30|619.92|617.04|619.61|616.73|619.92|617.04|619.61|616.73|0
1653293500000|2022-05-23 08:11:40|619.42|616.54|619.61|616.73|619.61|616.73|619.42|616.54|0
1653293510000|2022-05-23 08:11:50|619.92|617.04|620.6|617.72|620.6|617.72|619.92|617.04|0
1653293520000|2022-05-23 08:12:00|621.5|618.62|621.5|618.62|621.59|618.71|621.4|618.52|0
1653293530000|2022-05-23 08:12:10|621.3|618.42|622.39|619.51|622.39|619.51|621.3|618.42|0
1653293540000|2022-05-23 08:12:20|622.78|619.9|623.38|620.5|623.38|620.5|622.78|619.9|0
1653293550000|2022-05-23 08:12:30|623.48|620.6|623.78|620.9|623.97|621.09|623.38|620.5|0
1653293560000|2022-05-23 08:12:40|623.58|620.7|624.57|621.69|624.57|621.69|623.58|620.7|0
1653293570000|2022-05-23 08:12:50|624.37|621.49|624.37|621.49|624.37|621.49|624.28|621.4|0
1653293580000|2022-05-23 08:13:00|624.08|621.2|623.58|620.7|624.08|621.2|623.38|620.5|0
1653293590000|2022-05-23 08:13:10|623.97|621.09|624.67|621.79|624.67|621.79|623.97|621.09|0
1653293600000|2022-05-23 08:13:20|624.87|621.99|624.57|621.69|625.17|622.29|624.57|621.69|0
1653293610000|2022-05-23 08:13:30|625.17|622.29|624.57|621.69|625.17|622.29|624.57|621.69|0
1653293620000|2022-05-23 08:13:40|625.17|622.29|625.17|622.29|625.37|622.49|625.17|622.29|0
1653293630000|2022-05-23 08:13:50|625.37|622.49|625.17|622.29|625.37|622.49|625.17|622.29|0
1653293640000|2022-05-23 08:14:00|625.37|622.49|626.76|623.88|626.76|623.88|625.37|622.49|0
1653293650000|2022-05-23 08:14:10|626.56|623.68|626.56|623.68|626.56|623.68|626.16|623.28|0
1653293660000|2022-05-23 08:14:20|626.76|623.88|626.56|623.68|626.76|623.88|626.56|623.68|0
1653293670000|2022-05-23 08:14:30|626.16|623.28|626.96|624.08|626.96|624.08|625.96|623.08|0
1653293680000|2022-05-23 08:14:40|626.16|623.28|626.36|623.48|626.46|623.58|626.16|623.28|0
1653293690000|2022-05-23 08:14:50|626.46|623.58|626.96|624.08|626.96|624.08|626.46|623.58|0
1653293700000|2022-05-23 08:15:00|627.15|624.27|627.75|624.87|627.95|625.07|627.15|624.27|0
1653293710000|2022-05-23 08:15:10|628.15|625.27|627.75|624.87|628.15|625.27|627.55|624.67|0
1653293720000|2022-05-23 08:15:20|627.35|624.47|627.35|624.47|627.35|624.47|627.15|624.27|0
1653293730000|2022-05-23 08:15:30|627.46|624.58|627.55|624.67|627.55|624.67|627.35|624.47|0
1653293740000|2022-05-23 08:15:40|627.75|624.87|627.55|624.67|627.95|625.07|627.55|624.67|0
1653293750000|2022-05-23 08:15:50|627.75|624.87|627.66|624.78|627.75|624.87|627.66|624.78|0
1653293760000|2022-05-23 08:16:00|627.35|624.47|626.96|624.08|627.35|624.47|626.96|624.08|0
1653293770000|2022-05-23 08:16:10|627.35|624.47|628.45|625.57|628.45|625.57|627.35|624.47|0
1653293780000|2022-05-23 08:16:20|628.95|626.07|628.35|625.47|628.95|626.07|628.35|625.47|0
1653293790000|2022-05-23 08:16:30|627.95|625.07|628.25|625.37|628.25|625.37|627.95|625.07|0
1653293800000|2022-05-23 08:16:40|628.75|625.87|629.05|626.17|629.55|626.67|628.75|625.87|0
1653293810000|2022-05-23 08:16:50|628.65|625.77|628.55|625.67|628.65|625.77|628.15|625.27|0
1653293820000|2022-05-23 08:17:00|629.15|626.27|627.95|625.07|629.15|626.27|627.95|625.07|0
1653293830000|2022-05-23 08:17:10|628.75|625.87|628.75|625.87|628.75|625.87|628.15|625.27|0
1653293840000|2022-05-23 08:17:20|629.35|626.47|629.15|626.27|629.54|626.66|629.15|626.27|0
1653293850000|2022-05-23 08:17:30|628.95|626.07|629.15|626.27|629.15|626.27|628.75|625.87|0
1653293860000|2022-05-23 08:17:40|628.75|625.87|628.55|625.67|628.75|625.87|628.35|625.47|0
1653293870000|2022-05-23 08:17:50|628.35|625.47|628.35|625.47|628.45|625.57|628.35|625.47|0
1653293880000|2022-05-23 08:18:00|628.55|625.67|627.95|625.07|628.55|625.67|627.75|624.87|0
1653293890000|2022-05-23 08:18:10|627.75|624.87|627.75|624.87|627.95|625.07|627.75|624.87|0
1653293900000|2022-05-23 08:18:20|628.15|625.27|628.55|625.67|628.55|625.67|627.95|625.07|0
1653293910000|2022-05-23 08:18:30|628.45|625.57|628.55|625.67|628.95|626.07|628.35|625.47|0
1653293920000|2022-05-23 08:18:40|627.85|624.97|628.95|626.07|628.95|626.07|627.85|624.97|0
1653293930000|2022-05-23 08:18:50|628.75|625.87|629.05|626.17|629.05|626.17|628.75|625.87|0
1653293940000|2022-05-23 08:19:00|629.34|626.46|629.74|626.86|629.74|626.86|629.15|626.27|0
1653293950000|2022-05-23 08:19:10|629.94|627.06|631.04|628.16|631.04|628.16|629.94|627.06|0
1653293960000|2022-05-23 08:19:20|630.74|627.86|630.34|627.46|630.74|627.86|630.34|627.46|0
1653293970000|2022-05-23 08:19:30|630.74|627.86|629.94|627.06|630.74|627.86|629.94|627.06|0
1653293980000|2022-05-23 08:19:40|629.74|626.86|630.34|627.46|630.34|627.46|629.74|626.86|0
1653293990000|2022-05-23 08:19:50|630.94|628.06|631.54|628.66|631.54|628.66|630.94|628.06|0
1653294000000|2022-05-23 08:20:00|631.34|628.46|631.44|628.56|631.54|628.66|631.14|628.26|0
1653294010000|2022-05-23 08:20:10|631.14|628.26|630.94|628.06|631.24|628.36|630.94|628.06|0
1653294020000|2022-05-23 08:20:20|631.54|628.66|631.14|628.26|631.54|628.66|630.94|628.06|0
1653294030000|2022-05-23 08:20:30|630.84|627.96|630.54|627.66|631.04|628.16|630.54|627.66|0
1653294040000|2022-05-23 08:20:40|630.94|628.06|630.25|627.37|630.94|628.06|630.25|627.37|0
1653294050000|2022-05-23 08:20:50|630.74|627.86|630.94|628.06|631.14|628.26|630.74|627.86|0
1653294060000|2022-05-23 08:21:00|631.04|628.16|630.45|627.57|631.04|628.16|630.45|627.57|0
1653294070000|2022-05-23 08:21:10|630.54|627.66|630.34|627.46|630.54|627.66|630.34|627.46|0
1653294080000|2022-05-23 08:21:20|630.45|627.57|630.14|627.26|630.54|627.66|630.14|627.26|0
1653294090000|2022-05-23 08:21:30|630.74|627.86|630.74|627.86|630.74|627.86|630.54|627.66|0
1653294100000|2022-05-23 08:21:40|630.54|627.66|630.45|627.57|630.54|627.66|630.45|627.57|0
1653294110000|2022-05-23 08:21:50|630.34|627.46|630.34|627.46|630.45|627.57|630.34|627.46|0
1653294120000|2022-05-23 08:22:00|630.25|627.37|630.54|627.66|630.54|627.66|630.25|627.37|0
1653294130000|2022-05-23 08:22:10|630.45|627.57|630.84|627.96|630.84|627.96|630.45|627.57|0
1653294140000|2022-05-23 08:22:20|631.14|628.26|630.74|627.86|631.14|628.26|630.74|627.86|0
1653294150000|2022-05-23 08:22:30|630.94|628.06|630.34|627.46|630.94|628.06|630.34|627.46|0
1653294160000|2022-05-23 08:22:40|630.14|627.26|629.05|626.17|630.14|627.26|629.05|626.17|0
1653294170000|2022-05-23 08:22:50|629.14|626.26|628.55|625.67|629.14|626.26|628.55|625.67|0
1653294180000|2022-05-23 08:23:00|628.75|625.87|628.95|626.07|629.14|626.26|628.55|625.67|0
1653294190000|2022-05-23 08:23:10|628.75|625.87|628.15|625.27|629.14|626.26|628.15|625.27|0
1653294200000|2022-05-23 08:23:20|628.65|625.77|628.75|625.87|628.75|625.87|628.65|625.77|0
1653294210000|2022-05-23 08:23:30|628.95|626.07|628.25|625.37|628.95|626.07|628.25|625.37|0
1653294220000|2022-05-23 08:23:40|628.95|626.07|629.45|626.57|629.45|626.57|628.95|626.07|0
1653294230000|2022-05-23 08:23:50|629.54|626.66|628.75|625.87|629.54|626.66|628.75|625.87|0
1653294240000|2022-05-23 08:24:00|628.55|625.67|628.35|625.47|628.65|625.77|628.35|625.47|0
1653294250000|2022-05-23 08:24:10|627.95|625.07|627.95|625.07|627.95|625.07|627.95|625.07|0
1653294260000|2022-05-23 08:24:20|628.15|625.27|627.75|624.87|628.15|625.27|627.75|624.87|0
1653294270000|2022-05-23 08:24:30|627.26|624.38|627.06|624.18|627.26|624.38|627.06|624.18|0
1653294280000|2022-05-23 08:24:40|627.35|624.47|627.45|624.57|627.45|624.57|627.35|624.47|0
1653294290000|2022-05-23 08:24:50|627.35|624.47|627.26|624.38|627.35|624.47|627.15|624.27|0
1653294300000|2022-05-23 08:25:00|627.35|624.47|627.06|624.18|627.55|624.67|627.06|624.18|0
1653294310000|2022-05-23 08:25:10|626.56|623.68|626.75|623.87|626.95|624.07|626.56|623.68|0
1653294320000|2022-05-23 08:25:20|626.16|623.28|626.36|623.48|626.56|623.68|626.16|623.28|0
1653294330000|2022-05-23 08:25:30|626.75|623.87|626.36|623.48|626.75|623.87|626.36|623.48|0
1653294340000|2022-05-23 08:25:40|626.56|623.68|626.46|623.58|626.56|623.68|626.36|623.48|0
1653294350000|2022-05-23 08:25:50|626.36|623.48|626.66|623.78|626.75|623.87|626.36|623.48|0
1653294360000|2022-05-23 08:26:00|626.36|623.48|626.16|623.28|626.36|623.48|625.76|622.88|0
1653294370000|2022-05-23 08:26:10|626.26|623.38|626.06|623.18|626.26|623.38|626.06|623.18|0
1653294380000|2022-05-23 08:26:20|625.96|623.08|625.96|623.08|626.36|623.48|625.96|623.08|0
1653294390000|2022-05-23 08:26:30|625.36|622.48|625.56|622.68|625.56|622.68|625.36|622.48|0
1653294400000|2022-05-23 08:26:40|625.36|622.48|624.96|622.08|625.36|622.48|624.96|622.08|0
1653294410000|2022-05-23 08:26:50|625.07|622.19|625.16|622.28|625.16|622.28|624.96|622.08|0
1653294420000|2022-05-23 08:27:00|624.87|621.99|624.96|622.08|624.96|622.08|624.87|621.99|0
1653294430000|2022-05-23 08:27:10|624.87|621.99|625.16|622.28|625.16|622.28|624.87|621.99|0
1653294440000|2022-05-23 08:27:20|625.36|622.48|625.76|622.88|625.76|622.88|625.36|622.48|0
1653294450000|2022-05-23 08:27:30|625.56|622.68|625.07|622.19|625.56|622.68|625.07|622.19|0
1653294460000|2022-05-23 08:27:40|624.96|622.08|625.76|622.88|625.76|622.88|624.96|622.08|0
1653294470000|2022-05-23 08:27:50|625.86|622.98|625.96|623.08|625.96|623.08|625.66|622.78|0
1653294480000|2022-05-23 08:28:00|626.36|623.48|626.75|623.87|626.75|623.87|626.36|623.48|0
1653294490000|2022-05-23 08:28:10|627.06|624.18|626.75|623.87|627.06|624.18|626.75|623.87|0
1653294500000|2022-05-23 08:28:20|627.15|624.27|627.75|624.87|627.75|624.87|627.15|624.27|0
1653294510000|2022-05-23 08:28:30|627.95|625.07|627.55|624.67|627.95|625.07|627.55|624.67|0
1653294520000|2022-05-23 08:28:40|627.15|624.27|627.75|624.87|627.75|624.87|627.15|624.27|0
1653294530000|2022-05-23 08:28:50|627.55|624.67|627.45|624.57|627.55|624.67|627.25|624.37|0
1653294540000|2022-05-23 08:29:00|627.35|624.47|626.55|623.67|627.35|624.47|626.55|623.67|0
1653294550000|2022-05-23 08:29:10|627.06|624.18|627.15|624.27|627.35|624.47|627.06|624.18|0
1653294560000|2022-05-23 08:29:20|627.06|624.18|626.75|623.87|627.15|624.27|626.75|623.87|0
1653294570000|2022-05-23 08:29:30|626.55|623.67|626.66|623.78|626.95|624.07|626.55|623.67|0
1653294580000|2022-05-23 08:29:40|626.75|623.87|625.96|623.08|626.75|623.87|625.76|622.88|0
1653294590000|2022-05-23 08:29:50|625.86|622.98|625.66|622.78|625.86|622.98|625.46|622.58|0
1653294600000|2022-05-23 08:30:00|625.76|622.88|626.16|623.28|626.26|623.38|625.76|622.88|0
1653294610000|2022-05-23 08:30:10|626.55|623.67|625.36|622.48|626.55|623.67|625.36|622.48|0
1653294620000|2022-05-23 08:30:20|625.56|622.68|625.36|622.48|625.56|622.68|625.36|622.48|0
1653294630000|2022-05-23 08:30:30|625.46|622.58|625.76|622.88|625.86|622.98|625.46|622.58|0
1653294640000|2022-05-23 08:30:40|626.16|623.28|626.16|623.28|626.35|623.47|626.06|623.18|0
1653294650000|2022-05-23 08:30:50|626.06|623.18|626.75|623.87|626.75|623.87|626.06|623.18|0
1653294660000|2022-05-23 08:31:00|626.55|623.67|626.55|623.67|626.66|623.78|626.55|623.67|0
1653294670000|2022-05-23 08:31:10|626.66|623.78|626.66|623.78|626.66|623.78|626.16|623.28|0
1653294680000|2022-05-23 08:31:20|626.55|623.67|626.26|623.38|626.55|623.67|626.26|623.38|0
1653294690000|2022-05-23 08:31:30|626.35|623.47|626.75|623.87|626.75|623.87|626.35|623.47|0
1653294700000|2022-05-23 08:31:40|626.55|623.67|627.45|624.57|627.45|624.57|626.55|623.67|0
1653294710000|2022-05-23 08:31:50|627.75|624.87|627.35|624.47|627.75|624.87|627.35|624.47|0
1653294720000|2022-05-23 08:32:00|627.15|624.27|627.55|624.67|627.55|624.67|627.15|624.27|0
1653294730000|2022-05-23 08:32:10|627.75|624.87|627.95|625.07|628.05|625.17|627.75|624.87|0
1653294740000|2022-05-23 08:32:20|628.25|625.37|627.65|624.77|628.25|625.37|627.65|624.77|0
1653294750000|2022-05-23 08:32:30|627.35|624.47|626.95|624.07|627.45|624.57|626.95|624.07|0
1653294760000|2022-05-23 08:32:40|627.35|624.47|627.35|624.47|627.35|624.47|627.25|624.37|0
1653294770000|2022-05-23 08:32:50|627.25|624.37|627.45|624.57|627.45|624.57|627.25|624.37|0
1653294780000|2022-05-23 08:33:00|627.55|624.67|627.75|624.87|627.95|625.07|627.55|624.67|0
1653294790000|2022-05-23 08:33:10|627.65|624.77|627.85|624.97|627.85|624.97|627.45|624.57|0
1653294800000|2022-05-23 08:33:20|627.95|625.07|628.34|625.46|628.34|625.46|627.95|625.07|0
1653294810000|2022-05-23 08:33:30|628.25|625.37|628.15|625.27|628.25|625.37|628.15|625.27|0
1653294820000|2022-05-23 08:33:40|628.25|625.37|628.05|625.17|628.25|625.37|628.05|625.17|0
1653294830000|2022-05-23 08:33:50|627.45|624.57|628.15|625.27|628.34|625.46|627.45|624.57|0
1653294840000|2022-05-23 08:34:00|628.05|625.17|627.45|624.57|628.25|625.37|627.45|624.57|0
1653294850000|2022-05-23 08:34:10|627.95|625.07|627.65|624.77|627.95|625.07|627.65|624.77|0
1653294860000|2022-05-23 08:34:20|627.55|624.67|628.25|625.37|628.25|625.37|627.55|624.67|0
1653294870000|2022-05-23 08:34:30|628.15|625.27|628.45|625.57|628.54|625.66|628.15|625.27|0
1653294880000|2022-05-23 08:34:40|628.74|625.86|629.14|626.26|629.14|626.26|628.74|625.86|0
1653294890000|2022-05-23 08:34:50|629.94|627.06|630.14|627.26|630.34|627.46|629.74|626.86|0
1653294900000|2022-05-23 08:35:00|630.24|627.36|630.44|627.56|630.44|627.56|630.24|627.36|0
1653294910000|2022-05-23 08:35:10|631.14|628.26|631.54|628.66|631.54|628.66|630.94|628.06|0
1653294920000|2022-05-23 08:35:20|631.34|628.46|632.93|630.05|633.04|630.16|631.34|628.46|0
1653294930000|2022-05-23 08:35:30|633.33|630.45|634.53|631.65|634.53|631.65|633.33|630.45|0
1653294940000|2022-05-23 08:35:40|634.13|631.25|634.13|631.25|634.13|631.25|634.04|631.16|0
1653294950000|2022-05-23 08:35:50|633.64|630.76|633.93|631.05|634.33|631.45|633.64|630.76|0
1653294960000|2022-05-23 08:36:00|633.64|630.76|634.13|631.25|634.13|631.25|633.64|630.76|0
1653294970000|2022-05-23 08:36:10|634.33|631.45|634.33|631.45|634.33|631.45|634.33|631.45|0
1653294980000|2022-05-23 08:36:20|634.53|631.65|634.13|631.25|634.53|631.65|634.13|631.25|0
1653294990000|2022-05-23 08:36:30|634.53|631.65|633.53|630.65|634.53|631.65|633.53|630.65|0
1653295000000|2022-05-23 08:36:40|633.84|630.96|633.13|630.25|633.84|630.96|633.13|630.25|0
1653295010000|2022-05-23 08:36:50|633.24|630.36|633.64|630.76|633.64|630.76|633.13|630.25|0
1653295020000|2022-05-23 08:37:00|633.73|630.85|632.33|629.45|633.73|630.85|632.33|629.45|0
1653295030000|2022-05-23 08:37:10|632.44|629.56|632.73|629.85|632.73|629.85|632.44|629.56|0
1653295040000|2022-05-23 08:37:20|633.13|630.25|633.13|630.25|633.13|630.25|632.93|630.05|0
1653295050000|2022-05-23 08:37:30|633.93|631.05|633.84|630.96|633.93|631.05|633.64|630.76|0
1653295060000|2022-05-23 08:37:40|634.24|631.36|634.13|631.25|634.24|631.36|634.13|631.25|0
1653295070000|2022-05-23 08:37:50|634.24|631.36|634.33|631.45|634.33|631.45|634.24|631.36|0
1653295080000|2022-05-23 08:38:00|634.13|631.25|633.53|630.65|634.13|631.25|633.53|630.65|0
1653295090000|2022-05-23 08:38:10|633.93|631.05|634.04|631.16|634.04|631.16|633.64|630.76|0
1653295100000|2022-05-23 08:38:20|633.93|631.05|633.64|630.76|633.93|631.05|633.53|630.65|0
1653295110000|2022-05-23 08:38:30|633.53|630.65|633.93|631.05|633.93|631.05|633.53|630.65|0
1653295120000|2022-05-23 08:38:40|634.13|631.25|634.33|631.45|634.33|631.45|633.93|631.05|0
1653295130000|2022-05-23 08:38:50|634.44|631.56|633.93|631.05|634.44|631.56|633.93|631.05|0
1653295140000|2022-05-23 08:39:00|633.84|630.96|634.04|631.16|634.04|631.16|633.73|630.85|0
1653295150000|2022-05-23 08:39:10|633.53|630.65|633.13|630.25|633.53|630.65|633.13|630.25|0
1653295160000|2022-05-23 08:39:20|633.84|630.96|633.64|630.76|633.93|631.05|633.53|630.65|0
1653295170000|2022-05-23 08:39:30|633.53|630.65|633.93|631.05|633.93|631.05|633.53|630.65|0
1653295180000|2022-05-23 08:39:40|633.33|630.45|632.93|630.05|633.53|630.65|632.93|630.05|0
1653295190000|2022-05-23 08:39:50|633.13|630.25|633.13|630.25|633.33|630.45|633.13|630.25|0
1653295200000|2022-05-23 08:40:00|633.24|630.36|633.33|630.45|633.33|630.45|633.24|630.36|0
1653295210000|2022-05-23 08:40:10|633.13|630.25|633.13|630.25|633.13|630.25|632.93|630.05|0
1653295220000|2022-05-23 08:40:20|633.33|630.45|633.24|630.36|633.33|630.45|633.13|630.25|0
1653295230000|2022-05-23 08:40:30|633.13|630.25|633.13|630.25|633.44|630.56|633.13|630.25|0
1653295240000|2022-05-23 08:40:40|633.24|630.36|633.33|630.45|633.33|630.45|632.93|630.05|0
1653295250000|2022-05-23 08:40:50|633.24|630.36|632.53|629.65|633.33|630.45|632.53|629.65|0
1653295260000|2022-05-23 08:41:00|632.73|629.85|632.84|629.96|632.84|629.96|632.64|629.76|0
1653295270000|2022-05-23 08:41:10|632.53|629.65|632.24|629.36|632.53|629.65|632.24|629.36|0
1653295280000|2022-05-23 08:41:20|632.33|629.45|631.93|629.05|632.33|629.45|631.93|629.05|0
1653295290000|2022-05-23 08:41:30|631.73|628.85|631.44|628.56|631.73|628.85|631.33|628.45|0
1653295300000|2022-05-23 08:41:40|631.53|628.65|632.13|629.25|632.13|629.25|631.53|628.65|0
1653295310000|2022-05-23 08:41:50|631.73|628.85|631.73|628.85|631.73|628.85|631.64|628.76|0
1653295320000|2022-05-23 08:42:00|631.53|628.65|631.24|628.36|631.53|628.65|631.24|628.36|0
1653295330000|2022-05-23 08:42:10|631.13|628.25|630.73|627.85|631.13|628.25|630.73|627.85|0
1653295340000|2022-05-23 08:42:20|630.54|627.66|630.73|627.85|630.84|627.96|630.54|627.66|0
1653295350000|2022-05-23 08:42:30|630.54|627.66|630.34|627.46|630.54|627.66|630.34|627.46|0
1653295360000|2022-05-23 08:42:40|631.33|628.45|631.64|628.76|631.64|628.76|631.33|628.45|0
1653295370000|2022-05-23 08:42:50|631.93|629.05|632.13|629.25|632.13|629.25|631.93|629.05|0
1653295380000|2022-05-23 08:43:00|632.04|629.16|632.53|629.65|632.53|629.65|632.04|629.16|0
1653295390000|2022-05-23 08:43:10|632.73|629.85|632.93|630.05|632.93|630.05|632.73|629.85|0
1653295400000|2022-05-23 08:43:20|632.84|629.96|632.73|629.85|633.04|630.16|632.73|629.85|0
1653295410000|2022-05-23 08:43:30|632.84|629.96|632.73|629.85|632.93|630.05|632.73|629.85|0
1653295420000|2022-05-23 08:43:40|633.04|630.16|630.48|627.6|633.13|630.25|630.48|627.6|0
1653295430000|2022-05-23 08:43:50|632.12|629.24|632.23|629.35|632.32|629.44|632.12|629.24|0
1653295440000|2022-05-23 08:44:00|632.12|629.24|632.72|629.84|632.72|629.84|632.12|629.24|0
1653295450000|2022-05-23 08:44:10|634.58|631.7|635.28|632.4|635.28|632.4|634.58|631.7|0
1653295460000|2022-05-23 08:44:20|635.78|632.9|632.6|629.72|635.88|633|632.6|629.72|0
1653295470000|2022-05-23 08:44:30|634.23|631.35|633.43|630.55|634.23|631.35|633.43|630.55|0
1653295480000|2022-05-23 08:44:40|632.72|629.84|633.32|630.44|633.32|630.44|632.72|629.84|0
1653295490000|2022-05-23 08:44:50|633.12|630.24|633.83|630.95|633.83|630.95|633.12|630.24|0
1653295500000|2022-05-23 08:45:00|634.03|631.15|633.12|630.24|634.03|631.15|633.12|630.24|0
1653295510000|2022-05-23 08:45:10|633.43|630.55|633.32|630.44|633.43|630.55|633.32|630.44|0
1653295520000|2022-05-23 08:45:20|633.12|630.24|633.53|630.65|633.53|630.65|633.12|630.24|0
1653295530000|2022-05-23 08:45:30|633.32|630.44|633.12|630.24|633.32|630.44|633.03|630.15|0
1653295540000|2022-05-23 08:45:40|633.23|630.35|633.32|630.44|633.43|630.55|633.03|630.15|0
1653295550000|2022-05-23 08:45:50|633.12|630.24|633.03|630.15|633.53|630.65|633.03|630.15|0
1653295560000|2022-05-23 08:46:00|633.32|630.44|633.32|630.44|633.32|630.44|633.32|630.44|0
1653295570000|2022-05-23 08:46:10|633.12|630.24|632.63|629.75|633.23|630.35|632.63|629.75|0
1653295580000|2022-05-23 08:46:20|632.52|629.64|632.12|629.24|632.52|629.64|632.12|629.24|0
1653295590000|2022-05-23 08:46:30|633.73|630.85|634.13|631.25|634.13|631.25|633.73|630.85|0
1653295600000|2022-05-23 08:46:40|634.23|631.35|633.63|630.75|634.23|631.35|633.63|630.75|0
1653295610000|2022-05-23 08:46:50|633.59|631.19|633.08|630.68|633.59|631.19|633.08|630.68|0
1653295620000|2022-05-23 08:47:00|632.88|630.48|632.99|630.59|632.99|630.59|632.59|630.19|0
1653295630000|2022-05-23 08:47:10|632.59|630.19|632.28|629.88|632.79|630.39|632.28|629.88|0
1653295640000|2022-05-23 08:47:20|632.79|630.39|633.08|630.68|633.08|630.68|632.79|630.39|0
1653295650000|2022-05-23 08:47:30|633.69|631.29|634.69|632.29|635.09|632.69|633.69|631.29|0
1653295660000|2022-05-23 08:47:40|634.29|631.89|635.09|632.69|635.09|632.69|634.29|631.89|0
1653295670000|2022-05-23 08:47:50|634.99|632.59|634.49|632.09|635.09|632.69|634.49|632.09|0
1653295680000|2022-05-23 08:48:00|633.49|631.09|632.99|630.59|633.49|631.09|632.99|630.59|0
1653295690000|2022-05-23 08:48:10|633.08|630.68|632.68|630.28|633.08|630.68|632.68|630.28|0
1653295700000|2022-05-23 08:48:20|632.08|629.68|631.88|629.48|632.28|629.88|631.88|629.48|0
1653295710000|2022-05-23 08:48:30|632.08|629.68|632.48|630.08|632.48|630.08|632.08|629.68|0
1653295720000|2022-05-23 08:48:40|632.28|629.88|631.68|629.28|632.28|629.88|631.38|628.98|0
1653295730000|2022-05-23 08:48:50|631.78|629.38|631.48|629.08|631.78|629.38|631.48|629.08|0
1653295740000|2022-05-23 08:49:00|631.28|628.88|631.28|628.88|631.28|628.88|631.08|628.68|0
1653295750000|2022-05-23 08:49:10|631.38|628.98|631.48|629.08|631.78|629.38|631.38|628.98|0
1653295760000|2022-05-23 08:49:20|631.88|629.48|631.68|629.28|632.08|629.68|631.68|629.28|0
1653295770000|2022-05-23 08:49:30|632.39|629.99|632.88|630.48|632.88|630.48|632.39|629.99|0
1653295780000|2022-05-23 08:49:40|632.79|630.39|632.08|629.68|632.79|630.39|632.08|629.68|0
1653295790000|2022-05-23 08:49:50|631.78|629.38|632.28|629.88|632.28|629.88|631.68|629.28|0
1653295800000|2022-05-23 08:50:00|632.39|629.99|632.59|630.19|632.59|630.19|632.28|629.88|0
1653295810000|2022-05-23 08:50:10|632.88|630.48|632.08|629.68|632.88|630.48|632.08|629.68|0
1653295820000|2022-05-23 08:50:20|632.28|629.88|632.19|629.79|632.28|629.88|632.19|629.79|0
1653295830000|2022-05-23 08:50:30|632.08|629.68|632.68|630.28|632.68|630.28|632.08|629.68|0
1653295840000|2022-05-23 08:50:40|632.48|630.08|632.48|630.08|632.48|630.08|632.48|630.08|0
1653295850000|2022-05-23 08:50:50|632.28|629.88|632.28|629.88|632.28|629.88|632.28|629.88|0
1653295860000|2022-05-23 08:51:00|632.18|629.78|632.59|630.19|632.59|630.19|632.18|629.78|0
1653295870000|2022-05-23 08:51:10|632.18|629.78|632.79|630.39|632.88|630.48|632.18|629.78|0
1653295880000|2022-05-23 08:51:20|633.28|630.88|633.08|630.68|633.28|630.88|633.08|630.68|0
1653295890000|2022-05-23 08:51:30|632.88|630.48|633.08|630.68|633.08|630.68|632.68|630.28|0
1653295900000|2022-05-23 08:51:40|633.39|630.99|633.19|630.79|633.89|631.49|633.19|630.79|0
1653295910000|2022-05-23 08:51:50|633.28|630.88|632.88|630.48|633.28|630.88|632.88|630.48|0
1653295920000|2022-05-23 08:52:00|632.68|630.28|631.88|629.48|632.68|630.28|631.88|629.48|0
1653295930000|2022-05-23 08:52:10|632.08|629.68|631.68|629.28|632.08|629.68|631.68|629.28|0
1653295940000|2022-05-23 08:52:20|631.48|629.08|631.18|628.78|631.48|629.08|631.18|628.78|0
1653295950000|2022-05-23 08:52:30|631.28|628.88|631.38|628.98|631.38|628.98|631.18|628.78|0
1653295960000|2022-05-23 08:52:40|631.28|628.88|630.78|628.38|631.28|628.88|630.78|628.38|0
1653295970000|2022-05-23 08:52:50|631.08|628.68|630.88|628.48|631.08|628.68|630.88|628.48|0
1653295980000|2022-05-23 08:53:00|630.78|628.38|630.68|628.28|630.88|628.48|630.68|628.28|0
1653295990000|2022-05-23 08:53:10|630.58|628.18|630.28|627.88|630.58|628.18|630.08|627.68|0
1653296000000|2022-05-23 08:53:20|630.08|627.68|630.38|627.98|630.38|627.98|630.08|627.68|0
1653296010000|2022-05-23 08:53:30|631.38|628.98|632.08|629.68|632.08|629.68|631.38|628.98|0
1653296020000|2022-05-23 08:53:40|632.48|630.08|633.08|630.68|633.08|630.68|632.48|630.08|0
1653296030000|2022-05-23 08:53:50|633.28|630.88|633.28|630.88|633.28|630.88|633.28|630.88|0
1653296040000|2022-05-23 08:54:00|633.68|631.28|633.28|630.88|633.68|631.28|633.28|630.88|0
1653296050000|2022-05-23 08:54:10|633.08|630.68|632.28|629.88|633.08|630.68|632.28|629.88|0
1653296060000|2022-05-23 08:54:20|631.98|629.58|631.88|629.48|631.98|629.58|631.58|629.18|0
1653296070000|2022-05-23 08:54:30|631.78|629.38|631.68|629.28|631.78|629.38|631.68|629.28|0
1653296080000|2022-05-23 08:54:40|631.58|629.18|631.58|629.18|631.68|629.28|631.58|629.18|0
1653296090000|2022-05-23 08:54:50|631.28|628.88|631.18|628.78|631.78|629.38|631.18|628.78|0
1653296100000|2022-05-23 08:55:00|630.78|628.38|630.88|628.48|630.88|628.48|630.68|628.28|0
1653296110000|2022-05-23 08:55:10|631.28|628.88|630.98|628.58|631.28|628.88|630.88|628.48|0
1653296120000|2022-05-23 08:55:20|631.08|628.68|630.98|628.58|631.08|628.68|630.98|628.58|0
1653296130000|2022-05-23 08:55:30|630.78|628.38|630.48|628.08|630.88|628.48|630.48|628.08|0
1653296140000|2022-05-23 08:55:40|630.28|627.88|630.28|627.88|630.28|627.88|630.08|627.68|0
1653296150000|2022-05-23 08:55:50|630.08|627.68|630.08|627.68|630.48|628.08|630.08|627.68|0
1653296160000|2022-05-23 08:56:00|630.18|627.78|629.98|627.58|630.28|627.88|629.98|627.58|0
1653296170000|2022-05-23 08:56:10|630.08|627.68|629.88|627.48|630.08|627.68|629.88|627.48|0
1653296180000|2022-05-23 08:56:20|629.68|627.28|629.48|627.08|629.68|627.28|629.48|627.08|0
1653296190000|2022-05-23 08:56:30|629.68|627.28|629.98|627.58|629.98|627.58|629.68|627.28|0
1653296200000|2022-05-23 08:56:40|629.88|627.48|630.08|627.68|630.08|627.68|629.88|627.48|0
1653296210000|2022-05-23 08:56:50|630.48|628.08|630.48|628.08|630.68|628.28|630.48|628.08|0
1653296220000|2022-05-23 08:57:00|630.68|628.28|630.68|628.28|631.08|628.68|630.68|628.28|0
1653296230000|2022-05-23 08:57:10|630.78|628.38|630.28|627.88|630.78|628.38|629.88|627.48|0
1653296240000|2022-05-23 08:57:20|629.68|627.28|629.28|626.88|629.78|627.38|629.28|626.88|0
1653296250000|2022-05-23 08:57:30|628.88|626.48|629.18|626.78|629.18|626.78|628.78|626.38|0
1653296260000|2022-05-23 08:57:40|628.88|626.48|628.28|625.88|628.88|626.48|628.28|625.88|0
1653296270000|2022-05-23 08:57:50|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1653296280000|2022-05-23 08:58:00|628.68|626.28|628.38|625.98|628.68|626.28|628.28|625.88|0
1653296290000|2022-05-23 08:58:10|628.48|626.08|628.88|626.48|628.88|626.48|628.48|626.08|0
1653296300000|2022-05-23 08:58:20|628.58|626.18|628.48|626.08|628.58|626.18|628.48|626.08|0
1653296310000|2022-05-23 08:58:30|628.68|626.28|628.58|626.18|628.68|626.28|628.48|626.08|0
1653296320000|2022-05-23 08:58:40|628.48|626.08|628.78|626.38|628.78|626.38|628.48|626.08|0
1653296330000|2022-05-23 08:58:50|628.48|626.08|628.48|626.08|628.68|626.28|628.48|626.08|0
1653296340000|2022-05-23 08:59:00|628.68|626.28|628.48|626.08|628.88|626.48|628.48|626.08|0
1653296350000|2022-05-23 08:59:10|628.28|625.88|628.48|626.08|628.48|626.08|628.18|625.78|0
1653296360000|2022-05-23 08:59:20|628.68|626.28|629.18|626.78|629.18|626.78|628.68|626.28|0
1653296370000|2022-05-23 08:59:30|629.68|627.28|629.28|626.88|629.68|627.28|629.28|626.88|0
1653296380000|2022-05-23 08:59:40|629.68|627.28|629.58|627.18|629.68|627.28|629.58|627.18|0
1653296390000|2022-05-23 08:59:50|629.78|627.38|629.48|627.08|629.78|627.38|629.48|627.08|0
1653296400000|2022-05-23 09:00:00|629.18|626.78|629.08|626.68|629.18|626.78|629.08|626.68|0
1653296410000|2022-05-23 09:00:10|628.68|626.28|628.68|626.28|628.78|626.38|628.48|626.08|0
1653296420000|2022-05-23 09:00:20|628.78|626.38|629.48|627.08|629.48|627.08|628.78|626.38|0
1653296430000|2022-05-23 09:00:30|629.88|627.48|630.58|628.18|630.58|628.18|629.88|627.48|0
1653296440000|2022-05-23 09:00:40|631.08|628.68|630.48|628.08|631.08|628.68|630.28|627.88|0
1653296450000|2022-05-23 09:00:50|630.28|627.88|630.28|627.88|630.28|627.88|630.08|627.68|0
1653296460000|2022-05-23 09:01:00|630.58|628.18|630.58|628.18|630.88|628.48|630.58|628.18|0
1653296470000|2022-05-23 09:01:10|630.68|628.28|631.08|628.68|631.08|628.68|630.68|628.28|0
1653296480000|2022-05-23 09:01:20|631.38|628.98|631.48|629.08|631.88|629.48|631.38|628.98|0
1653296490000|2022-05-23 09:01:30|631.58|629.18|632.08|629.68|632.08|629.68|631.58|629.18|0
1653296500000|2022-05-23 09:01:40|631.88|629.48|632.48|630.08|632.48|630.08|631.88|629.48|0
1653296510000|2022-05-23 09:01:50|632.68|630.28|632.58|630.18|632.68|630.28|632.48|630.08|0
1653296520000|2022-05-23 09:02:00|632.78|630.38|632.78|630.38|632.78|630.38|632.58|630.18|0
1653296530000|2022-05-23 09:02:10|633.08|630.68|632.68|630.28|633.08|630.68|632.68|630.28|0
1653296540000|2022-05-23 09:02:20|632.58|630.18|632.88|630.48|632.88|630.48|632.58|630.18|0
1653296550000|2022-05-23 09:02:30|632.78|630.38|632.08|629.68|632.78|630.38|632.08|629.68|0
1653296560000|2022-05-23 09:02:40|631.88|629.48|631.98|629.58|632.18|629.78|631.88|629.48|0
1653296570000|2022-05-23 09:02:50|631.88|629.48|631.78|629.38|631.88|629.48|631.48|629.08|0
1653296580000|2022-05-23 09:03:00|631.68|629.28|631.08|628.68|631.68|629.28|631.08|628.68|0
1653296590000|2022-05-23 09:03:10|630.88|628.48|630.98|628.58|631.18|628.78|630.88|628.48|0
1653296600000|2022-05-23 09:03:20|630.88|628.48|632.28|629.88|632.28|629.88|630.88|628.48|0
1653296610000|2022-05-23 09:03:30|631.88|629.48|632.08|629.68|632.08|629.68|631.88|629.48|0
1653296620000|2022-05-23 09:03:40|631.98|629.58|632.28|629.88|632.28|629.88|631.98|629.58|0
1653296630000|2022-05-23 09:03:50|632.08|629.68|632.08|629.68|632.28|629.88|631.98|629.58|0
1653296640000|2022-05-23 09:04:00|631.68|629.28|631.38|628.98|631.78|629.38|631.38|628.98|0
1653296650000|2022-05-23 09:04:10|630.98|628.58|631.48|629.08|631.58|629.18|630.98|628.58|0
1653296660000|2022-05-23 09:04:20|631.28|628.88|631.08|628.68|631.28|628.88|631.08|628.68|0
1653296670000|2022-05-23 09:04:30|631.68|629.28|631.48|629.08|631.68|629.28|631.48|629.08|0
1653296680000|2022-05-23 09:04:40|631.58|629.18|631.08|628.68|631.58|629.18|631.08|628.68|0
1653296690000|2022-05-23 09:04:50|631.18|628.78|630.27|627.87|631.18|628.78|630.27|627.87|0
1653296700000|2022-05-23 09:05:00|630.67|628.27|629.87|627.47|630.67|628.27|629.87|627.47|0
1653296710000|2022-05-23 09:05:10|630.07|627.67|629.98|627.58|630.18|627.78|629.98|627.58|0
1653296720000|2022-05-23 09:05:20|629.78|627.38|629.07|626.67|629.87|627.47|629.07|626.67|0
1653296730000|2022-05-23 09:05:30|629.47|627.07|629.78|627.38|629.78|627.38|629.47|627.07|0
1653296740000|2022-05-23 09:05:40|629.87|627.47|630.67|628.27|630.67|628.27|629.87|627.47|0
1653296750000|2022-05-23 09:05:50|630.78|628.38|630.67|628.27|630.78|628.38|630.58|628.18|0
1653296760000|2022-05-23 09:06:00|630.38|627.98|630.87|628.47|630.87|628.47|630.38|627.98|0
1653296770000|2022-05-23 09:06:10|630.67|628.27|631.38|628.98|631.48|629.08|630.67|628.27|0
1653296780000|2022-05-23 09:06:20|631.28|628.88|630.98|628.58|631.28|628.88|630.98|628.58|0
1653296790000|2022-05-23 09:06:30|631.07|628.67|630.87|628.47|631.48|629.08|630.87|628.47|0
1653296800000|2022-05-23 09:06:40|631.28|628.88|631.07|628.67|631.28|628.88|631.07|628.67|0
1653296810000|2022-05-23 09:06:50|631.18|628.78|630.87|628.47|631.18|628.78|630.87|628.47|0
1653296820000|2022-05-23 09:07:00|630.58|628.18|630.27|627.87|630.58|628.18|630.27|627.87|0
1653296830000|2022-05-23 09:07:10|630.18|627.78|630.87|628.47|630.87|628.47|630.18|627.78|0
1653296840000|2022-05-23 09:07:20|630.67|628.27|631.38|628.98|631.38|628.98|630.67|628.27|0
1653296850000|2022-05-23 09:07:30|631.27|628.87|631.98|629.58|631.98|629.58|631.27|628.87|0
1653296860000|2022-05-23 09:07:40|632.08|629.68|632.28|629.88|632.28|629.88|632.08|629.68|0
1653296870000|2022-05-23 09:07:50|632.08|629.68|631.48|629.08|632.08|629.68|631.27|628.87|0
1653296880000|2022-05-23 09:08:00|631.38|628.98|631.18|628.78|631.38|628.98|631.18|628.78|0
1653296890000|2022-05-23 09:08:10|630.98|628.58|630.98|628.58|631.07|628.67|630.87|628.47|0
1653296900000|2022-05-23 09:08:20|631.07|628.67|631.27|628.87|631.38|628.98|630.98|628.58|0
1653296910000|2022-05-23 09:08:30|631.38|628.98|631.07|628.67|631.38|628.98|631.07|628.67|0
1653296920000|2022-05-23 09:08:40|631.18|628.78|631.18|628.78|631.18|628.78|630.87|628.47|0
1653296930000|2022-05-23 09:08:50|631.27|628.87|631.07|628.67|631.27|628.87|631.07|628.67|0
1653296940000|2022-05-23 09:09:00|630.87|628.47|630.58|628.18|630.87|628.47|630.58|628.18|0
1653296950000|2022-05-23 09:09:10|630.67|628.27|630.38|627.98|630.87|628.47|630.38|627.98|0
1653296960000|2022-05-23 09:09:20|630.27|627.87|630.78|628.38|630.78|628.38|630.27|627.87|0
1653296970000|2022-05-23 09:09:30|630.67|628.27|630.87|628.47|630.87|628.47|630.67|628.27|0
1653296980000|2022-05-23 09:09:40|631.38|628.98|631.38|628.98|631.58|629.18|631.38|628.98|0
1653296990000|2022-05-23 09:09:50|631.27|628.87|630.98|628.58|631.27|628.87|630.98|628.58|0
1653297000000|2022-05-23 09:10:00|631.27|628.87|630.67|628.27|631.27|628.87|630.67|628.27|0
1653297010000|2022-05-23 09:10:10|630.58|628.18|630.78|628.38|630.78|628.38|630.58|628.18|0
1653297020000|2022-05-23 09:10:20|630.67|628.27|630.38|627.98|630.67|628.27|630.07|627.67|0
1653297030000|2022-05-23 09:10:30|630.18|627.78|630.67|628.27|630.67|628.27|630.18|627.78|0
1653297040000|2022-05-23 09:10:40|630.27|627.87|629.98|627.58|630.47|628.07|629.87|627.47|0
1653297050000|2022-05-23 09:10:50|630.07|627.67|629.98|627.58|630.38|627.98|629.98|627.58|0
1653297060000|2022-05-23 09:11:00|629.67|627.27|629.47|627.07|629.67|627.27|629.27|626.87|0
1653297070000|2022-05-23 09:11:10|629.27|626.87|629.18|626.78|629.47|627.07|629.18|626.78|0
1653297080000|2022-05-23 09:11:20|629.27|626.87|628.98|626.58|629.27|626.87|628.98|626.58|0
1653297090000|2022-05-23 09:11:30|628.67|626.27|628.78|626.38|628.87|626.47|628.67|626.27|0
1653297100000|2022-05-23 09:11:40|628.87|626.47|629.38|626.98|629.38|626.98|628.87|626.47|0
1653297110000|2022-05-23 09:11:50|629.47|627.07|629.78|627.38|629.78|627.38|629.47|627.07|0
1653297120000|2022-05-23 09:12:00|629.67|627.27|629.78|627.38|629.87|627.47|629.67|627.27|0
1653297130000|2022-05-23 09:12:10|629.67|627.27|629.87|627.47|629.87|627.47|629.58|627.18|0
1653297140000|2022-05-23 09:12:20|629.98|627.58|629.47|627.07|629.98|627.58|629.47|627.07|0
1653297150000|2022-05-23 09:12:30|629.18|626.78|628.27|625.87|629.18|626.78|628.27|625.87|0
1653297160000|2022-05-23 09:12:40|628.18|625.78|628.58|626.18|628.58|626.18|627.67|625.27|0
1653297170000|2022-05-23 09:12:50|628.27|625.87|627.87|625.47|628.27|625.87|627.87|625.47|0
1653297180000|2022-05-23 09:13:00|628.38|625.98|628.58|626.18|628.58|626.18|628.38|625.98|0
1653297190000|2022-05-23 09:13:10|628.67|626.27|627.87|625.47|628.67|626.27|627.87|625.47|0
1653297200000|2022-05-23 09:13:20|628.07|625.67|627.67|625.27|628.07|625.67|627.67|625.27|0
1653297210000|2022-05-23 09:13:30|627.87|625.47|627.87|625.47|627.87|625.47|627.87|625.47|0
1653297220000|2022-05-23 09:13:40|628.47|626.07|628.67|626.27|628.67|626.27|628.07|625.67|0
1653297230000|2022-05-23 09:13:50|628.47|626.07|628.67|626.27|628.67|626.27|628.27|625.87|0
1653297240000|2022-05-23 09:14:00|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1653297250000|2022-05-23 09:14:10|628.18|625.78|628.18|625.78|628.47|626.07|628.18|625.78|0
1653297260000|2022-05-23 09:14:20|628.47|626.07|628.98|626.58|628.98|626.58|628.47|626.07|0
1653297270000|2022-05-23 09:14:30|629.27|626.87|629.47|627.07|629.47|627.07|629.27|626.87|0
1653297280000|2022-05-23 09:14:40|629.27|626.87|628.98|626.58|629.27|626.87|628.98|626.58|0
1653297290000|2022-05-23 09:14:50|628.78|626.38|629.27|626.87|629.27|626.87|628.78|626.38|0
1653297300000|2022-05-23 09:15:00|629.18|626.78|629.87|627.47|629.87|627.47|629.18|626.78|0
1653297310000|2022-05-23 09:15:10|629.47|627.07|630.27|627.87|630.27|627.87|629.47|627.07|0
1653297320000|2022-05-23 09:15:20|630.58|628.18|631.18|628.78|631.18|628.78|630.07|627.67|0
1653297330000|2022-05-23 09:15:30|631.07|628.67|631.67|629.27|631.67|629.27|631.07|628.67|0
1653297340000|2022-05-23 09:15:40|631.27|628.87|631.47|629.07|631.47|629.07|631.27|628.87|0
1653297350000|2022-05-23 09:15:50|631.87|629.47|631.98|629.58|631.98|629.58|631.87|629.47|0
1653297360000|2022-05-23 09:16:00|632.27|629.87|632.47|630.07|632.47|630.07|632.27|629.87|0
1653297370000|2022-05-23 09:16:10|632.78|630.38|632.47|630.07|632.78|630.38|632.47|630.07|0
1653297380000|2022-05-23 09:16:20|632.38|629.98|631.67|629.27|632.38|629.98|631.67|629.27|0
1653297390000|2022-05-23 09:16:30|631.47|629.07|631.07|628.67|631.58|629.18|631.07|628.67|0
1653297400000|2022-05-23 09:16:40|631.38|628.98|631.47|629.07|631.47|629.07|631.38|628.98|0
1653297410000|2022-05-23 09:16:50|631.07|628.67|631.07|628.67|631.07|628.67|630.67|628.27|0
1653297420000|2022-05-23 09:17:00|631.47|629.07|631.47|629.07|631.58|629.18|631.47|629.07|0
1653297430000|2022-05-23 09:17:10|631.38|628.98|630.87|628.47|631.38|628.98|630.87|628.47|0
1653297440000|2022-05-23 09:17:20|631.07|628.67|630.98|628.58|631.07|628.67|630.98|628.58|0
1653297450000|2022-05-23 09:17:30|630.87|628.47|630.98|628.58|631.07|628.67|630.87|628.47|0
1653297460000|2022-05-23 09:17:40|630.78|628.38|630.47|628.07|630.78|628.38|630.47|628.07|0
1653297470000|2022-05-23 09:17:50|630.58|628.18|630.27|627.87|630.58|628.18|629.87|627.47|0
1653297480000|2022-05-23 09:18:00|630.58|628.18|631.07|628.67|631.07|628.67|630.58|628.18|0
1653297490000|2022-05-23 09:18:10|630.67|628.27|630.67|628.27|630.67|628.27|630.67|628.27|0
1653297500000|2022-05-23 09:18:20|630.47|628.07|630.07|627.67|630.47|628.07|630.07|627.67|0
1653297510000|2022-05-23 09:18:30|629.87|627.47|629.97|627.57|630.07|627.67|629.87|627.47|0
1653297520000|2022-05-23 09:18:40|629.87|627.47|629.57|627.17|629.87|627.47|629.47|627.07|0
1653297530000|2022-05-23 09:18:50|629.27|626.87|629.47|627.07|629.57|627.17|629.27|626.87|0
1653297540000|2022-05-23 09:19:00|629.57|627.17|629.67|627.27|629.87|627.47|629.57|627.17|0
1653297550000|2022-05-23 09:19:10|629.87|627.47|630.07|627.67|630.17|627.77|629.87|627.47|0
1653297560000|2022-05-23 09:19:20|629.47|627.07|629.57|627.17|629.67|627.27|629.47|627.07|0
1653297570000|2022-05-23 09:19:30|629.47|627.07|630.87|628.47|630.87|628.47|629.27|626.87|0
1653297580000|2022-05-23 09:19:40|630.67|628.27|630.67|628.27|631.07|628.67|630.67|628.27|0
1653297590000|2022-05-23 09:19:50|630.27|627.87|629.57|627.17|630.27|627.87|629.57|627.17|0
1653297600000|2022-05-23 09:20:00|629.17|626.77|628.87|626.47|629.17|626.77|628.87|626.47|0
1653297610000|2022-05-23 09:20:10|628.57|626.17|628.67|626.27|628.67|626.27|628.57|626.17|0
1653297620000|2022-05-23 09:20:20|628.47|626.07|628.97|626.57|629.27|626.87|628.47|626.07|0
1653297630000|2022-05-23 09:20:30|628.77|626.37|629.17|626.77|629.17|626.77|628.77|626.37|0
1653297640000|2022-05-23 09:20:40|628.87|626.47|629.27|626.87|629.27|626.87|628.87|626.47|0
1653297650000|2022-05-23 09:20:50|629.37|626.97|629.27|626.87|629.47|627.07|629.07|626.67|0
1653297660000|2022-05-23 09:21:00|629.47|627.07|628.67|626.27|629.47|627.07|628.67|626.27|0
1653297670000|2022-05-23 09:21:10|628.87|626.47|629.07|626.67|629.07|626.67|628.87|626.47|0
1653297680000|2022-05-23 09:21:20|629.37|626.97|628.67|626.27|629.37|626.97|628.67|626.27|0
1653297690000|2022-05-23 09:21:30|628.07|625.67|627.97|625.57|628.07|625.67|627.87|625.47|0
1653297700000|2022-05-23 09:21:40|628.07|625.67|627.47|625.07|628.07|625.67|627.47|625.07|0
1653297710000|2022-05-23 09:21:50|629.07|626.67|628.97|626.57|629.07|626.67|628.67|626.27|0
1653297720000|2022-05-23 09:22:00|628.87|626.47|628.47|626.07|628.87|626.47|628.47|626.07|0
1653297730000|2022-05-23 09:22:10|628.67|626.27|628.47|626.07|628.67|626.27|628.47|626.07|0
1653297740000|2022-05-23 09:22:20|628.57|626.17|628.57|626.17|628.77|626.37|628.57|626.17|0
1653297750000|2022-05-23 09:22:30|628.67|626.27|628.87|626.47|628.97|626.57|628.67|626.27|0
1653297760000|2022-05-23 09:22:40|629.47|627.07|629.17|626.77|629.47|627.07|629.17|626.77|0
1653297770000|2022-05-23 09:22:50|629.07|626.67|628.67|626.27|629.07|626.67|628.67|626.27|0
1653297780000|2022-05-23 09:23:00|628.57|626.17|628.47|626.07|628.57|626.17|628.47|626.07|0
1653297790000|2022-05-23 09:23:10|628.37|625.97|628.47|626.07|628.57|626.17|628.37|625.97|0
1653297800000|2022-05-23 09:23:20|628.37|625.97|628.67|626.27|628.97|626.57|628.37|625.97|0
1653297810000|2022-05-23 09:23:30|629.07|626.67|628.87|626.47|629.07|626.67|628.87|626.47|0
1653297820000|2022-05-23 09:23:40|628.67|626.27|628.27|625.87|628.67|626.27|628.27|625.87|0
1653297830000|2022-05-23 09:23:50|628.07|625.67|628.27|625.87|628.27|625.87|628.07|625.67|0
1653297840000|2022-05-23 09:24:00|628.17|625.77|628.07|625.67|628.17|625.77|628.07|625.67|0
1653297850000|2022-05-23 09:24:10|628.27|625.87|628.57|626.17|628.57|626.17|628.27|625.87|0
1653297860000|2022-05-23 09:24:20|628.47|626.07|628.47|626.07|628.57|626.17|628.47|626.07|0
1653297870000|2022-05-23 09:24:30|628.67|626.27|628.57|626.17|628.87|626.47|628.57|626.17|0
1653297880000|2022-05-23 09:24:40|628.47|626.07|628.37|625.97|628.57|626.17|628.37|625.97|0
1653297890000|2022-05-23 09:24:50|628.27|625.87|627.87|625.47|628.27|625.87|627.87|625.47|0
1653297900000|2022-05-23 09:25:00|627.77|625.37|627.67|625.27|628.27|625.87|627.67|625.27|0
1653297910000|2022-05-23 09:25:10|627.77|625.37|627.97|625.57|627.97|625.57|627.77|625.37|0
1653297920000|2022-05-23 09:25:20|628.07|625.67|628.07|625.67|628.07|625.67|627.97|625.57|0
1653297930000|2022-05-23 09:25:30|627.87|625.47|627.87|625.47|627.97|625.57|627.87|625.47|0
1653297940000|2022-05-23 09:25:40|627.77|625.37|627.57|625.17|627.77|625.37|627.57|625.17|0
1653297950000|2022-05-23 09:25:50|627.67|625.27|628.27|625.87|628.27|625.87|627.67|625.27|0
1653297960000|2022-05-23 09:26:00|627.67|625.27|628.07|625.67|628.07|625.67|627.67|625.27|0
1653297970000|2022-05-23 09:26:10|627.87|625.47|627.77|625.37|627.97|625.57|627.47|625.07|0
1653297980000|2022-05-23 09:26:20|627.47|625.07|627.17|624.77|627.47|625.07|627.07|624.67|0
1653297990000|2022-05-23 09:26:30|626.87|624.47|627.07|624.67|627.07|624.67|626.87|624.47|0
1653298000000|2022-05-23 09:26:40|626.87|624.47|626.87|624.47|626.87|624.47|626.87|624.47|0
1653298010000|2022-05-23 09:26:50|626.67|624.27|626.97|624.57|627.07|624.67|626.67|624.27|0
1653298020000|2022-05-23 09:27:00|626.87|624.47|626.27|623.87|626.87|624.47|626.27|623.87|0
1653298030000|2022-05-23 09:27:10|626.38|623.98|626.58|624.18|626.58|624.18|626.38|623.98|0
1653298040000|2022-05-23 09:27:20|626.27|623.87|626.47|624.07|626.47|624.07|626.27|623.87|0
1653298050000|2022-05-23 09:27:30|626.58|624.18|626.47|624.07|626.87|624.47|626.47|624.07|0
1653298060000|2022-05-23 09:27:40|626.27|623.87|626.97|624.57|626.97|624.57|626.27|623.87|0
1653298070000|2022-05-23 09:27:50|626.47|624.07|626.57|624.17|626.57|624.17|626.47|624.07|0
1653298080000|2022-05-23 09:28:00|626.87|624.47|626.67|624.27|627.07|624.67|626.67|624.27|0
1653298090000|2022-05-23 09:28:10|626.47|624.07|626.67|624.27|626.67|624.27|626.47|624.07|0
1653298100000|2022-05-23 09:28:20|626.47|624.07|626.27|623.87|626.47|624.07|626.07|623.67|0
1653298110000|2022-05-23 09:28:30|626.18|623.78|625.67|623.27|626.18|623.78|625.67|623.27|0
1653298120000|2022-05-23 09:28:40|625.47|623.07|625.58|623.18|625.58|623.18|625.47|623.07|0
1653298130000|2022-05-23 09:28:50|625.67|623.27|625.87|623.47|626.07|623.67|625.67|623.27|0
1653298140000|2022-05-23 09:29:00|625.67|623.27|625.47|623.07|625.87|623.47|625.47|623.07|0
1653298150000|2022-05-23 09:29:10|625.67|623.27|625.27|622.87|625.67|623.27|625.07|622.67|0
1653298160000|2022-05-23 09:29:20|625.58|623.18|625.07|622.67|625.58|623.18|625.07|622.67|0
1653298170000|2022-05-23 09:29:30|624.48|622.08|624.38|621.98|624.68|622.28|624.28|621.88|0
1653298180000|2022-05-23 09:29:40|624.28|621.88|624.08|621.68|624.28|621.88|623.68|621.28|0
1653298190000|2022-05-23 09:29:50|624.18|621.78|624.08|621.68|624.28|621.88|624.08|621.68|0
1653298200000|2022-05-23 09:30:00|623.58|621.18|623.88|621.48|623.88|621.48|623.58|621.18|0
1653298210000|2022-05-23 09:30:10|623.58|621.18|623.58|621.18|623.68|621.28|623.48|621.08|0
1653298220000|2022-05-23 09:30:20|623.28|620.88|624.18|621.78|624.18|621.78|623.28|620.88|0
1653298230000|2022-05-23 09:30:30|624.58|622.18|624.08|621.68|624.58|622.18|624.08|621.68|0
1653298240000|2022-05-23 09:30:40|624.28|621.88|624.28|621.88|624.28|621.88|624.28|621.88|0
1653298250000|2022-05-23 09:30:50|624.08|621.68|624.28|621.88|624.28|621.88|624.08|621.68|0
1653298260000|2022-05-23 09:31:00|624.18|621.78|624.48|622.08|624.48|622.08|624.18|621.78|0
1653298270000|2022-05-23 09:31:10|624.28|621.88|624.58|622.18|624.58|622.18|624.28|621.88|0
1653298280000|2022-05-23 09:31:20|624.48|622.08|624.48|622.08|624.58|622.18|624.48|622.08|0
1653298290000|2022-05-23 09:31:30|624.08|621.68|624.28|621.88|624.28|621.88|624.08|621.68|0
1653298300000|2022-05-23 09:31:40|624.48|622.08|624.48|622.08|624.58|622.18|624.48|622.08|0
1653298310000|2022-05-23 09:31:50|624.68|622.28|624.48|622.08|624.68|622.28|624.48|622.08|0
1653298320000|2022-05-23 09:32:00|624.58|622.18|624.08|621.68|624.58|622.18|624.08|621.68|0
1653298330000|2022-05-23 09:32:10|624.28|621.88|624.48|622.08|624.48|622.08|624.28|621.88|0
1653298340000|2022-05-23 09:32:20|624.68|622.28|624.48|622.08|624.68|622.28|624.48|622.08|0
1653298350000|2022-05-23 09:32:30|624.58|622.18|624.58|622.18|624.68|622.28|624.28|621.88|0
1653298360000|2022-05-23 09:32:40|624.48|622.08|624.38|621.98|624.48|622.08|624.28|621.88|0
1653298370000|2022-05-23 09:32:50|624.28|621.88|624.28|621.88|624.38|621.98|624.28|621.88|0
1653298380000|2022-05-23 09:33:00|624.08|621.68|623.68|621.28|624.08|621.68|623.58|621.18|0
1653298390000|2022-05-23 09:33:10|623.08|620.68|623.48|621.08|623.48|621.08|623.08|620.68|0
1653298400000|2022-05-23 09:33:20|623.58|621.18|623.08|620.68|623.58|621.18|623.08|620.68|0
1653298410000|2022-05-23 09:33:30|623.19|620.79|623.08|620.68|623.48|621.08|623.08|620.68|0
1653298420000|2022-05-23 09:33:40|622.68|620.28|623.08|620.68|623.08|620.68|622.68|620.28|0
1653298430000|2022-05-23 09:33:50|623.18|620.78|622.68|620.28|623.28|620.88|622.68|620.28|0
1653298440000|2022-05-23 09:34:00|622.48|620.08|622.29|619.89|622.59|620.19|622.29|619.89|0
1653298450000|2022-05-23 09:34:10|622.39|619.99|622.48|620.08|622.48|620.08|622.39|619.99|0
1653298460000|2022-05-23 09:34:20|622.68|620.28|622.59|620.19|622.88|620.48|622.59|620.19|0
1653298470000|2022-05-23 09:34:30|622.48|620.08|622.29|619.89|622.88|620.48|622.29|619.89|0
1653298480000|2022-05-23 09:34:40|622.88|620.48|623.28|620.88|623.28|620.88|622.88|620.48|0
1653298490000|2022-05-23 09:34:50|623.08|620.68|623.08|620.68|623.28|620.88|622.99|620.59|0
1653298500000|2022-05-23 09:35:00|623.48|621.08|623.48|621.08|623.48|621.08|623.38|620.98|0
1653298510000|2022-05-23 09:35:10|623.68|621.28|623.48|621.08|623.68|621.28|623.48|621.08|0
1653298520000|2022-05-23 09:35:20|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1653298530000|2022-05-23 09:35:30|623.08|620.68|623.38|620.98|623.38|620.98|623.08|620.68|0
1653298540000|2022-05-23 09:35:40|623.28|620.88|623.28|620.88|623.48|621.08|623.28|620.88|0
1653298550000|2022-05-23 09:35:50|623.48|621.08|623.48|621.08|623.48|621.08|623.38|620.98|0
1653298560000|2022-05-23 09:36:00|622.99|620.59|622.88|620.48|622.99|620.59|622.48|620.08|0
1653298570000|2022-05-23 09:36:10|621.59|619.19|621.09|618.69|621.59|619.19|621.09|618.69|0
1653298580000|2022-05-23 09:36:20|620.89|618.49|621.09|618.69|621.09|618.69|620.5|618.1|0
1653298590000|2022-05-23 09:36:30|620.5|618.1|620.89|618.49|620.89|618.49|620.5|618.1|0
1653298600000|2022-05-23 09:36:40|621.29|618.89|620.8|618.4|621.29|618.89|620.8|618.4|0
1653298610000|2022-05-23 09:36:50|621|618.6|619.41|617.01|621|618.6|619.41|617.01|0
1653298620000|2022-05-23 09:37:00|620.3|617.9|620.2|617.8|620.5|618.1|620.2|617.8|0
1653298630000|2022-05-23 09:37:10|620.6|618.2|620.1|617.7|620.6|618.2|620.1|617.7|0
1653298640000|2022-05-23 09:37:20|620.3|617.9|619.5|617.1|620.3|617.9|619.5|617.1|0
1653298650000|2022-05-23 09:37:30|619.9|617.5|619.5|617.1|619.9|617.5|619.5|617.1|0
1653298660000|2022-05-23 09:37:40|619.3|616.9|619.21|616.81|619.3|616.9|619.11|616.71|0
1653298670000|2022-05-23 09:37:50|619.3|616.9|618.91|616.51|619.3|616.9|618.91|616.51|0
1653298680000|2022-05-23 09:38:00|619.01|616.61|618.71|616.31|619.01|616.61|618.71|616.31|0
1653298690000|2022-05-23 09:38:10|618.91|616.51|619.3|616.9|619.3|616.9|618.91|616.51|0
1653298700000|2022-05-23 09:38:20|619.21|616.81|619.3|616.9|619.3|616.9|619.01|616.61|0
1653298710000|2022-05-23 09:38:30|619.5|617.1|619.9|617.5|620.3|617.9|619.5|617.1|0
1653298720000|2022-05-23 09:38:40|620.1|617.7|620.5|618.1|620.5|618.1|620.1|617.7|0
1653298730000|2022-05-23 09:38:50|620.6|618.2|620.69|618.29|620.69|618.29|620.5|618.1|0
1653298740000|2022-05-23 09:39:00|620.89|618.49|621.09|618.69|621.09|618.69|620.89|618.49|0
1653298760000|2022-05-23 09:39:20|620.89|618.49|620.89|618.49|621.09|618.69|620.89|618.49|0
1653298770000|2022-05-23 09:39:30|620.8|618.4|621.19|618.79|621.29|618.89|620.8|618.4|0
1653298780000|2022-05-23 09:39:40|620.89|618.49|621|618.6|621.09|618.69|620.89|618.49|0
1653298790000|2022-05-23 09:39:50|620.69|618.29|620.3|617.9|620.69|618.29|620.3|617.9|0
1653298800000|2022-05-23 09:40:00|620.2|617.8|620.69|618.29|620.69|618.29|620.2|617.8|0
1653298810000|2022-05-23 09:40:10|620.49|618.09|620.8|618.4|620.8|618.4|620.49|618.09|0
1653298820000|2022-05-23 09:40:20|620.69|618.29|620.69|618.29|620.8|618.4|620.69|618.29|0
1653298830000|2022-05-23 09:40:30|620.89|618.49|621|618.6|621.09|618.69|620.89|618.49|0
1653298840000|2022-05-23 09:40:40|620.89|618.49|621.09|618.69|621.09|618.69|620.89|618.49|0
1653298850000|2022-05-23 09:40:50|621.19|618.79|621.09|618.69|621.19|618.79|621.09|618.69|0
1653298860000|2022-05-23 09:41:00|621|618.6|620.89|618.49|621.09|618.69|620.89|618.49|0
1653298870000|2022-05-23 09:41:10|620.69|618.29|620.8|618.4|620.8|618.4|620.69|618.29|0
1653298880000|2022-05-23 09:41:20|620.69|618.29|621.09|618.69|621.09|618.69|620.69|618.29|0
1653298890000|2022-05-23 09:41:30|620.89|618.49|620.69|618.29|620.99|618.59|620.69|618.29|0
1653298900000|2022-05-23 09:41:40|620.8|618.4|621.19|618.79|621.19|618.79|620.8|618.4|0
1653298910000|2022-05-23 09:41:50|620.99|618.59|620.2|617.8|620.99|618.59|620.2|617.8|0
1653298920000|2022-05-23 09:42:00|619.8|617.4|620.3|617.9|620.3|617.9|619.8|617.4|0
1653298930000|2022-05-23 09:42:10|620.1|617.7|620.1|617.7|620.1|617.7|620.1|617.7|0
1653298940000|2022-05-23 09:42:20|620.2|617.8|620.1|617.7|620.2|617.8|620.1|617.7|0
1653298950000|2022-05-23 09:42:30|620.3|617.9|620.2|617.8|620.3|617.9|620.2|617.8|0
1653298960000|2022-05-23 09:42:40|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1653298970000|2022-05-23 09:42:50|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1653298980000|2022-05-23 09:43:00|620.8|618.4|621.19|618.79|621.19|618.79|620.8|618.4|0
1653298990000|2022-05-23 09:43:10|621.09|618.69|621.09|618.69|621.09|618.69|621.09|618.69|0
1653299000000|2022-05-23 09:43:20|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1653299010000|2022-05-23 09:43:30|621.69|619.29|621.49|619.09|621.69|619.29|621.49|619.09|0
1653299020000|2022-05-23 09:43:40|621.39|618.99|621.59|619.19|621.59|619.19|621.39|618.99|0
1653299030000|2022-05-23 09:43:50|621.49|619.09|621.88|619.48|621.88|619.48|621.49|619.09|0
1653299040000|2022-05-23 09:44:00|621.99|619.59|621.49|619.09|621.99|619.59|621.49|619.09|0
1653299050000|2022-05-23 09:44:10|621.69|619.29|621.88|619.48|621.88|619.48|621.69|619.29|0
1653299060000|2022-05-23 09:44:20|621.49|619.09|621.69|619.29|621.69|619.29|621.49|619.09|0
1653299070000|2022-05-23 09:44:30|621.49|619.09|620.99|618.59|621.49|619.09|620.89|618.49|0
1653299080000|2022-05-23 09:44:40|621.09|618.69|621.29|618.89|621.49|619.09|621.09|618.69|0
1653299090000|2022-05-23 09:44:50|621.49|619.09|621.69|619.29|621.79|619.39|621.49|619.09|0
1653299100000|2022-05-23 09:45:00|621.79|619.39|621.69|619.29|621.79|619.39|621.69|619.29|0
1653299110000|2022-05-23 09:45:10|621.88|619.48|621.88|619.48|621.99|619.59|621.88|619.48|0
1653299120000|2022-05-23 09:45:20|621.79|619.39|621.88|619.48|621.88|619.48|621.79|619.39|0
1653299130000|2022-05-23 09:45:30|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1653299140000|2022-05-23 09:45:40|621.88|619.48|621.88|619.48|621.88|619.48|621.79|619.39|0
1653299150000|2022-05-23 09:45:50|622.08|619.68|622.88|620.48|622.88|620.48|622.08|619.68|0
1653299160000|2022-05-23 09:46:00|622.68|620.28|622.68|620.28|622.78|620.38|622.68|620.28|0
1653299170000|2022-05-23 09:46:10|622.88|620.48|622.48|620.08|622.88|620.48|622.48|620.08|0
1653299180000|2022-05-23 09:46:20|622.58|620.18|622.48|620.08|622.58|620.18|622.48|620.08|0
1653299190000|2022-05-23 09:46:30|622.58|620.18|623.08|620.68|623.08|620.68|622.58|620.18|0
1653299200000|2022-05-23 09:46:40|622.78|620.38|622.88|620.48|622.98|620.58|622.78|620.38|0
1653299210000|2022-05-23 09:46:50|622.98|620.58|623.08|620.68|623.08|620.68|622.98|620.58|0
1653299220000|2022-05-23 09:47:00|622.98|620.58|623.78|621.38|623.78|621.38|622.98|620.58|0
1653299230000|2022-05-23 09:47:10|623.68|621.28|624.38|621.98|624.38|621.98|623.68|621.28|0
1653299240000|2022-05-23 09:47:20|624.07|621.67|624.07|621.67|624.07|621.67|623.87|621.47|0
1653299250000|2022-05-23 09:47:30|623.98|621.58|624.27|621.87|624.27|621.87|623.67|621.27|0
1653299260000|2022-05-23 09:47:40|624.87|622.47|624.77|622.37|624.87|622.47|624.77|622.37|0
1653299270000|2022-05-23 09:47:50|624.47|622.07|624.47|622.07|624.47|622.07|624.27|621.87|0
1653299280000|2022-05-23 09:48:00|624.27|621.87|623.87|621.47|624.27|621.87|623.87|621.47|0
1653299290000|2022-05-23 09:48:10|623.78|621.38|624.07|621.67|624.07|621.67|623.78|621.38|0
1653299300000|2022-05-23 09:48:20|623.87|621.47|623.28|620.88|623.87|621.47|623.28|620.88|0
1653299310000|2022-05-23 09:48:30|623.38|620.98|623.48|621.08|623.48|621.08|623.28|620.88|0
1653299320000|2022-05-23 09:48:40|623.67|621.27|623.58|621.18|623.67|621.27|623.38|620.98|0
1653299330000|2022-05-23 09:48:50|623.67|621.27|623.78|621.38|623.78|621.38|623.67|621.27|0
1653299340000|2022-05-23 09:49:00|623.67|621.27|623.28|620.88|623.67|621.27|623.28|620.88|0
1653299350000|2022-05-23 09:49:10|623.48|621.08|623.48|621.08|623.48|621.08|623.28|620.88|0
1653299360000|2022-05-23 09:49:20|623.38|620.98|623.48|621.08|623.48|621.08|623.28|620.88|0
1653299370000|2022-05-23 09:49:30|623.67|621.27|624.47|622.07|624.47|622.07|623.67|621.27|0
1653299380000|2022-05-23 09:49:40|624.57|622.17|624.18|621.78|624.57|622.17|624.18|621.78|0
1653299390000|2022-05-23 09:49:50|624.27|621.87|624.47|622.07|624.47|622.07|624.27|621.87|0
1653299400000|2022-05-23 09:50:00|624.67|622.27|624.18|621.78|624.67|622.27|624.18|621.78|0
1653299410000|2022-05-23 09:50:10|624.07|621.67|623.98|621.58|624.07|621.67|623.98|621.58|0
1653299420000|2022-05-23 09:50:20|624.07|621.67|624.27|621.87|624.27|621.87|624.07|621.67|0
1653299430000|2022-05-23 09:50:30|624.07|621.67|624.27|621.87|624.38|621.98|624.07|621.67|0
1653299440000|2022-05-23 09:50:40|624.38|621.98|624.27|621.87|624.38|621.98|624.18|621.78|0
1653299450000|2022-05-23 09:50:50|624.07|621.67|624.07|621.67|624.07|621.67|624.07|621.67|0
1653299460000|2022-05-23 09:51:00|623.98|621.58|624.07|621.67|624.07|621.67|623.87|621.47|0
1653299470000|2022-05-23 09:51:10|623.87|621.47|623.38|620.98|623.87|621.47|623.38|620.98|0
1653299480000|2022-05-23 09:51:20|623.67|621.27|623.28|620.88|623.67|621.27|623.28|620.88|0
1653299490000|2022-05-23 09:51:30|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1653299500000|2022-05-23 09:51:40|623.18|620.78|623.47|621.07|623.47|621.07|623.18|620.78|0
1653299510000|2022-05-23 09:51:50|623.67|621.27|623.67|621.27|623.67|621.27|623.58|621.18|0
1653299520000|2022-05-23 09:52:00|623.47|621.07|623.78|621.38|623.78|621.38|623.47|621.07|0
1653299530000|2022-05-23 09:52:10|623.67|621.27|623.58|621.18|623.67|621.27|623.58|621.18|0
1653299540000|2022-05-23 09:52:20|623.47|621.07|623.47|621.07|623.47|621.07|623.47|621.07|0
1653299550000|2022-05-23 09:52:30|623.08|620.68|622.68|620.28|623.08|620.68|622.68|620.28|0
1653299560000|2022-05-23 09:52:40|622.48|620.08|622.88|620.48|622.88|620.48|622.48|620.08|0
1653299570000|2022-05-23 09:52:50|623.08|620.68|623.08|620.68|623.08|620.68|622.98|620.58|0
1653299580000|2022-05-23 09:53:00|622.88|620.48|622.88|620.48|622.88|620.48|622.78|620.38|0
1653299590000|2022-05-23 09:53:10|622.68|620.28|623.08|620.68|623.08|620.68|622.68|620.28|0
1653299600000|2022-05-23 09:53:20|622.98|620.58|623.28|620.88|623.28|620.88|622.88|620.48|0
1653299610000|2022-05-23 09:53:30|623.67|621.27|624.18|621.78|624.27|621.87|623.67|621.27|0
1653299620000|2022-05-23 09:53:40|623.87|621.47|623.87|621.47|623.98|621.58|623.87|621.47|0
1653299630000|2022-05-23 09:53:50|623.67|621.27|623.38|620.98|623.67|621.27|623.38|620.98|0
1653299640000|2022-05-23 09:54:00|623.47|621.07|623.67|621.27|623.67|621.27|623.47|621.07|0
1653299650000|2022-05-23 09:54:10|623.47|621.07|623.27|620.87|623.47|621.07|623.27|620.87|0
1653299660000|2022-05-23 09:54:20|623.08|620.68|623.18|620.78|623.18|620.78|623.08|620.68|0
1653299670000|2022-05-23 09:54:30|623.27|620.87|623.08|620.68|623.27|620.87|623.08|620.68|0
1653299680000|2022-05-23 09:54:40|623.27|620.87|624.07|621.67|624.07|621.67|623.27|620.87|0
1653299690000|2022-05-23 09:54:50|623.87|621.47|623.98|621.58|623.98|621.58|623.87|621.47|0
1653299700000|2022-05-23 09:55:00|624.07|621.67|624.47|622.07|624.77|622.37|624.07|621.67|0
1653299710000|2022-05-23 09:55:10|624.77|622.37|624.67|622.27|624.77|622.37|624.57|622.17|0
1653299720000|2022-05-23 09:55:20|624.87|622.47|625.27|622.87|625.47|623.07|624.87|622.47|0
1653299730000|2022-05-23 09:55:30|624.87|622.47|624.87|622.47|624.97|622.57|624.87|622.47|0
1653299740000|2022-05-23 09:55:40|625.07|622.67|624.87|622.47|625.07|622.67|624.87|622.47|0
1653299750000|2022-05-23 09:55:50|624.97|622.57|624.87|622.47|624.97|622.57|624.87|622.47|0
1653299760000|2022-05-23 09:56:00|624.97|622.57|625.86|623.46|625.86|623.46|624.97|622.57|0
1653299770000|2022-05-23 09:56:10|625.77|623.37|626.66|624.26|626.66|624.26|625.77|623.37|0
1653299780000|2022-05-23 09:56:20|627.46|625.06|628.26|625.86|628.26|625.86|627.46|625.06|0
1653299790000|2022-05-23 09:56:30|628.06|625.66|627.26|624.86|628.26|625.86|627.26|624.86|0
1653299800000|2022-05-23 09:56:40|627.06|624.66|627.37|624.97|627.46|625.06|627.06|624.66|0
1653299810000|2022-05-23 09:56:50|627.86|625.46|628.16|625.76|628.16|625.76|627.77|625.37|0
1653299820000|2022-05-23 09:57:00|628.06|625.66|628.46|626.06|628.46|626.06|627.86|625.46|0
1653299830000|2022-05-23 09:57:10|628.66|626.26|628.66|626.26|628.66|626.26|628.66|626.26|0
1653299840000|2022-05-23 09:57:20|629.06|626.66|628.86|626.46|629.06|626.66|628.66|626.26|0
1653299850000|2022-05-23 09:57:30|629.06|626.66|628.96|626.56|629.06|626.66|628.96|626.56|0
1653299860000|2022-05-23 09:57:40|628.86|626.46|628.46|626.06|628.86|626.46|628.46|626.06|0
1653299870000|2022-05-23 09:57:50|628.26|625.86|628.06|625.66|628.26|625.86|628.06|625.66|0
1653299880000|2022-05-23 09:58:00|628.26|625.86|628.06|625.66|628.26|625.86|627.86|625.46|0
1653299890000|2022-05-23 09:58:10|627.86|625.46|627.26|624.86|627.86|625.46|627.26|624.86|0
1653299900000|2022-05-23 09:58:20|626.66|624.26|626.86|624.46|626.86|624.46|626.66|624.26|0
1653299910000|2022-05-23 09:58:30|626.66|624.26|626.57|624.17|627.06|624.66|626.57|624.17|0
1653299920000|2022-05-23 09:58:40|626.66|624.26|626.86|624.46|626.86|624.46|626.46|624.06|0
1653299930000|2022-05-23 09:58:50|627.26|624.86|627.06|624.66|627.26|624.86|626.97|624.57|0
1653299940000|2022-05-23 09:59:00|626.86|624.46|626.66|624.26|626.86|624.46|626.66|624.26|0
1653299950000|2022-05-23 09:59:10|626.46|624.06|625.86|623.46|626.46|624.06|625.86|623.46|0
1653299960000|2022-05-23 09:59:20|626.26|623.86|626.37|623.97|626.37|623.97|626.26|623.86|0
1653299970000|2022-05-23 09:59:30|626.46|624.06|626.06|623.66|626.46|624.06|626.06|623.66|0
1653299980000|2022-05-23 09:59:40|626.46|624.06|626.26|623.86|626.46|624.06|626.26|623.86|0
1653299990000|2022-05-23 09:59:50|626.37|623.97|626.66|624.26|626.66|624.26|626.37|623.97|0
1653300000000|2022-05-23 10:00:00|626.57|624.17|625.86|623.46|626.57|624.17|625.86|623.46|0
1653300010000|2022-05-23 10:00:10|626.26|623.86|625.86|623.46|626.26|623.86|625.86|623.46|0
1653300020000|2022-05-23 10:00:20|626.06|623.66|626.37|623.97|626.37|623.97|626.06|623.66|0
1653300030000|2022-05-23 10:00:30|626.46|624.06|626.46|624.06|626.86|624.46|626.46|624.06|0
1653300040000|2022-05-23 10:00:40|626.57|624.17|626.37|623.97|626.57|624.17|626.37|623.97|0
1653300050000|2022-05-23 10:00:50|626.26|623.86|626.26|623.86|626.37|623.97|626.26|623.86|0
1653300060000|2022-05-23 10:01:00|626.46|624.06|626.66|624.26|626.77|624.37|626.46|624.06|0
1653300070000|2022-05-23 10:01:10|626.86|624.46|626.86|624.46|626.97|624.57|626.86|624.46|0
1653300080000|2022-05-23 10:01:20|626.77|624.37|626.86|624.46|626.86|624.46|626.77|624.37|0
1653300090000|2022-05-23 10:01:30|626.66|624.26|626.86|624.46|626.86|624.46|626.66|624.26|0
1653300100000|2022-05-23 10:01:40|627.06|624.66|626.96|624.56|627.16|624.76|626.96|624.56|0
1653300110000|2022-05-23 10:01:50|627.06|624.66|626.57|624.17|627.06|624.66|626.57|624.17|0
1653300120000|2022-05-23 10:02:00|626.66|624.26|626.66|624.26|626.66|624.26|626.66|624.26|0
1653300130000|2022-05-23 10:02:10|626.86|624.46|627.26|624.86|627.26|624.86|626.86|624.46|0
1653300140000|2022-05-23 10:02:20|627.06|624.66|626.96|624.56|627.06|624.66|626.86|624.46|0
1653300150000|2022-05-23 10:02:30|626.86|624.46|626.06|623.66|626.86|624.46|626.06|623.66|0
1653300160000|2022-05-23 10:02:40|625.86|623.46|625.86|623.46|625.86|623.46|625.86|623.46|0
1653300170000|2022-05-23 10:02:50|626.26|623.86|625.97|623.57|626.26|623.86|625.97|623.57|0
1653300180000|2022-05-23 10:03:00|626.06|623.66|626.06|623.66|626.06|623.66|625.77|623.37|0
1653300190000|2022-05-23 10:03:10|625.86|623.46|626.17|623.77|626.17|623.77|625.86|623.46|0
1653300200000|2022-05-23 10:03:20|626.46|624.06|627.06|624.66|627.06|624.66|626.46|624.06|0
1653300210000|2022-05-23 10:03:30|627.26|624.86|627.06|624.66|627.36|624.96|627.06|624.66|0
1653300220000|2022-05-23 10:03:40|627.46|625.06|626.46|624.06|627.56|625.16|626.46|624.06|0
1653300230000|2022-05-23 10:03:50|626.86|624.46|627.26|624.86|627.26|624.86|626.86|624.46|0
1653300240000|2022-05-23 10:04:00|627.06|624.66|626.86|624.46|627.06|624.66|626.86|624.46|0
1653300250000|2022-05-23 10:04:10|627.06|624.66|627.26|624.86|627.26|624.86|627.06|624.66|0
1653300260000|2022-05-23 10:04:20|627.46|625.06|627.46|625.06|627.46|625.06|627.26|624.86|0
1653300270000|2022-05-23 10:04:30|627.36|624.96|627.06|624.66|627.36|624.96|627.06|624.66|0
1653300280000|2022-05-23 10:04:40|626.86|624.46|626.66|624.26|626.86|624.46|626.66|624.26|0
1653300290000|2022-05-23 10:04:50|626.96|624.56|626.66|624.26|626.96|624.56|626.66|624.26|0
1653300300000|2022-05-23 10:05:00|626.76|624.36|626.66|624.26|626.76|624.36|626.46|624.06|0
1653300310000|2022-05-23 10:05:10|626.76|624.36|626.76|624.36|626.76|624.36|626.76|624.36|0
1653300320000|2022-05-23 10:05:20|626.96|624.56|627.36|624.96|627.36|624.96|626.96|624.56|0
1653300330000|2022-05-23 10:05:30|627.26|624.86|627.46|625.06|627.66|625.26|627.26|624.86|0
1653300340000|2022-05-23 10:05:40|627.36|624.96|627.26|624.86|627.46|625.06|627.16|624.76|0
1653300360000|2022-05-23 10:06:00|626.96|624.56|626.66|624.26|626.96|624.56|626.66|624.26|0
1653300370000|2022-05-23 10:06:10|626.56|624.16|626.46|624.06|626.56|624.16|626.36|623.96|0
1653300380000|2022-05-23 10:06:20|626.36|623.96|627.06|624.66|627.06|624.66|626.36|623.96|0
1653300390000|2022-05-23 10:06:30|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1653300400000|2022-05-23 10:06:40|627.66|625.26|627.66|625.26|627.66|625.26|627.36|624.96|0
1653300410000|2022-05-23 10:06:50|627.76|625.36|627.56|625.16|627.86|625.46|627.56|625.16|0
1653300420000|2022-05-23 10:07:00|627.36|624.96|627.06|624.66|627.36|624.96|627.06|624.66|0
1653300430000|2022-05-23 10:07:10|626.96|624.56|626.66|624.26|626.96|624.56|626.66|624.26|0
1653300440000|2022-05-23 10:07:20|626.46|624.06|626.26|623.86|626.46|624.06|626.26|623.86|0
1653300450000|2022-05-23 10:07:30|626.06|623.66|626.36|623.96|626.36|623.96|626.06|623.66|0
1653300460000|2022-05-23 10:07:40|626.56|624.16|626.26|623.86|626.56|624.16|626.26|623.86|0
1653300470000|2022-05-23 10:07:50|626.46|624.06|626.26|623.86|626.46|624.06|626.26|623.86|0
1653300480000|2022-05-23 10:08:00|626.06|623.66|626.06|623.66|626.06|623.66|625.77|623.37|0
1653300490000|2022-05-23 10:08:10|626.26|623.86|626.36|623.96|626.46|624.06|626.26|623.86|0
1653300500000|2022-05-23 10:08:20|626.66|624.26|626.06|623.66|626.66|624.26|626.06|623.66|0
1653300510000|2022-05-23 10:08:30|626.16|623.76|625.66|623.26|626.16|623.76|625.66|623.26|0
1653300520000|2022-05-23 10:08:40|625.97|623.57|625.46|623.06|625.97|623.57|625.46|623.06|0
1653300530000|2022-05-23 10:08:50|625.37|622.97|625.37|622.97|625.37|622.97|625.26|622.86|0
1653300540000|2022-05-23 10:09:00|625.46|623.06|625.26|622.86|625.46|623.06|625.26|622.86|0
1653300550000|2022-05-23 10:09:10|625.57|623.17|625.57|623.17|625.66|623.26|625.57|623.17|0
1653300560000|2022-05-23 10:09:20|625.66|623.26|625.66|623.26|625.66|623.26|625.66|623.26|0
1653300570000|2022-05-23 10:09:30|625.57|623.17|625.66|623.26|625.66|623.26|625.57|623.17|0
1653300580000|2022-05-23 10:09:40|625.86|623.46|625.96|623.56|625.96|623.56|625.77|623.37|0
1653300590000|2022-05-23 10:09:50|625.86|623.46|625.86|623.46|625.86|623.46|625.86|623.46|0
1653300600000|2022-05-23 10:10:00|625.96|623.56|625.57|623.17|625.96|623.56|625.46|623.06|0
1653300610000|2022-05-23 10:10:10|625.86|623.46|625.46|623.06|625.86|623.46|625.46|623.06|0
1653300620000|2022-05-23 10:10:20|624.97|622.57|625.26|622.86|625.26|622.86|624.97|622.57|0
1653300630000|2022-05-23 10:10:30|625.17|622.77|624.86|622.46|625.17|622.77|624.86|622.46|0
1653300640000|2022-05-23 10:10:40|625.06|622.66|624.97|622.57|625.06|622.66|624.86|622.46|0
1653300650000|2022-05-23 10:10:50|624.86|622.46|624.66|622.26|624.86|622.46|624.66|622.26|0
1653300660000|2022-05-23 10:11:00|624.37|621.97|623.77|621.37|624.37|621.97|623.77|621.37|0
1653300670000|2022-05-23 10:11:10|623.57|621.17|623.37|620.97|623.67|621.27|623.27|620.87|0
1653300680000|2022-05-23 10:11:20|623.47|621.07|623.87|621.47|623.87|621.47|623.47|621.07|0
1653300690000|2022-05-23 10:11:30|623.77|621.37|623.67|621.27|623.77|621.37|623.47|621.07|0
1653300700000|2022-05-23 10:11:40|623.57|621.17|623.67|621.27|623.67|621.27|623.37|620.97|0
1653300710000|2022-05-23 10:11:50|623.77|621.37|623.57|621.17|623.77|621.37|623.57|621.17|0
1653300720000|2022-05-23 10:12:00|623.37|620.97|623.27|620.87|623.37|620.97|623.27|620.87|0
1653300730000|2022-05-23 10:12:10|623.47|621.07|623.27|620.87|623.47|621.07|623.27|620.87|0
1653300740000|2022-05-23 10:12:20|623.07|620.67|622.87|620.47|623.07|620.67|622.87|620.47|0
1653300750000|2022-05-23 10:12:30|623.07|620.67|623.27|620.87|623.27|620.87|622.87|620.47|0
1653300760000|2022-05-23 10:12:40|622.87|620.47|622.08|619.68|622.87|620.47|622.08|619.68|0
1653300770000|2022-05-23 10:12:50|622.27|619.87|622.47|620.07|622.58|620.18|622.27|619.87|0
1653300780000|2022-05-23 10:13:00|622.58|620.18|622.67|620.27|622.78|620.38|622.47|620.07|0
1653300790000|2022-05-23 10:13:10|622.58|620.18|622.47|620.07|622.58|620.18|622.47|620.07|0
1653300800000|2022-05-23 10:13:20|622.67|620.27|622.27|619.87|622.67|620.27|622.27|619.87|0
1653300810000|2022-05-23 10:13:30|622.38|619.98|622.38|619.98|622.47|620.07|622.38|619.98|0
1653300820000|2022-05-23 10:13:40|622.27|619.87|621.98|619.58|622.27|619.87|621.98|619.58|0
1653300830000|2022-05-23 10:13:50|622.08|619.68|622.27|619.87|622.27|619.87|621.98|619.58|0
1653300840000|2022-05-23 10:14:00|622.18|619.78|622.18|619.78|622.18|619.78|622.08|619.68|0
1653300850000|2022-05-23 10:14:10|622.27|619.87|622.27|619.87|622.38|619.98|622.27|619.87|0
1653300860000|2022-05-23 10:14:20|621.98|619.58|622.27|619.87|622.27|619.87|621.88|619.48|0
1653300870000|2022-05-23 10:14:30|622.38|619.98|622.08|619.68|622.38|619.98|622.08|619.68|0
1653300880000|2022-05-23 10:14:40|621.88|619.48|621.68|619.28|621.88|619.48|621.68|619.28|0
1653300890000|2022-05-23 10:14:50|621.88|619.48|622.08|619.68|622.08|619.68|621.88|619.48|0
1653300900000|2022-05-23 10:15:00|621.88|619.48|622.08|619.68|622.08|619.68|621.88|619.48|0
1653300910000|2022-05-23 10:15:10|622.27|619.87|622.27|619.87|622.27|619.87|622.08|619.68|0
1653300920000|2022-05-23 10:15:20|622.67|620.27|622.67|620.27|622.87|620.47|622.67|620.27|0
1653300930000|2022-05-23 10:15:30|623.07|620.67|622.97|620.57|623.07|620.67|622.97|620.57|0
1653300940000|2022-05-23 10:15:40|623.07|620.67|623.87|621.47|623.87|621.47|623.07|620.67|0
1653300950000|2022-05-23 10:15:50|623.67|621.27|623.87|621.47|624.07|621.67|623.67|621.27|0
1653300960000|2022-05-23 10:16:00|623.77|621.37|623.87|621.47|623.87|621.47|623.67|621.27|0
1653300970000|2022-05-23 10:16:10|623.77|621.37|623.47|621.07|623.77|621.37|623.17|620.77|0
1653300980000|2022-05-23 10:16:20|623.37|620.97|624.07|621.67|624.07|621.67|623.37|620.97|0
1653300990000|2022-05-23 10:16:30|623.97|621.57|623.67|621.27|623.97|621.57|623.67|621.27|0
1653301000000|2022-05-23 10:16:40|623.57|621.17|623.47|621.07|623.77|621.37|623.47|621.07|0
1653301010000|2022-05-23 10:16:50|623.27|620.87|623.47|621.07|623.47|621.07|623.27|620.87|0
1653301020000|2022-05-23 10:17:00|623.77|621.37|623.87|621.47|623.87|621.47|623.77|621.37|0
1653301030000|2022-05-23 10:17:10|623.97|621.57|623.67|621.27|623.97|621.57|623.67|621.27|0
1653301040000|2022-05-23 10:17:20|623.77|621.37|623.87|621.47|624.07|621.67|623.77|621.37|0
1653301050000|2022-05-23 10:17:30|624.07|621.67|623.67|621.27|624.07|621.67|623.67|621.27|0
1653301060000|2022-05-23 10:17:40|623.47|621.07|623.77|621.37|623.77|621.37|623.47|621.07|0
1653301070000|2022-05-23 10:17:50|623.67|621.27|623.47|621.07|623.67|621.27|623.47|621.07|0
1653301080000|2022-05-23 10:18:00|622.97|620.57|623.37|620.97|623.37|620.97|622.97|620.57|0
1653301090000|2022-05-23 10:18:10|623.27|620.87|623.07|620.67|623.27|620.87|622.87|620.47|0
1653301100000|2022-05-23 10:18:20|623.17|620.77|623.57|621.17|623.57|621.17|623.07|620.67|0
1653301110000|2022-05-23 10:18:30|623.37|620.97|623.57|621.17|623.67|621.27|623.37|620.97|0
1653301120000|2022-05-23 10:18:40|623.77|621.37|623.67|621.27|623.77|621.37|623.67|621.27|0
1653301130000|2022-05-23 10:18:50|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1653301140000|2022-05-23 10:19:00|623.67|621.27|623.37|620.97|623.67|621.27|623.37|620.97|0
1653301150000|2022-05-23 10:19:10|623.47|621.07|623.47|621.07|623.47|621.07|623.47|621.07|0
1653301160000|2022-05-23 10:19:20|623.37|620.97|623.47|621.07|623.47|621.07|623.27|620.87|0
1653301170000|2022-05-23 10:19:30|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1653301180000|2022-05-23 10:19:40|624.17|621.77|624.06|621.66|624.17|621.77|623.97|621.57|0
1653301190000|2022-05-23 10:19:50|624.17|621.77|624.57|622.17|624.57|622.17|624.17|621.77|0
1653301200000|2022-05-23 10:20:00|625.06|622.66|624.77|622.37|625.06|622.66|624.66|622.26|0
1653301210000|2022-05-23 10:20:10|624.86|622.46|624.77|622.37|624.86|622.46|624.77|622.37|0
1653301220000|2022-05-23 10:20:20|624.57|622.17|624.17|621.77|624.66|622.26|624.17|621.77|0
1653301230000|2022-05-23 10:20:30|624.37|621.97|624.37|621.97|624.37|621.97|624.26|621.86|0
1653301240000|2022-05-23 10:20:40|624.26|621.86|624.46|622.06|624.57|622.17|624.26|621.86|0
1653301250000|2022-05-23 10:20:50|624.66|622.26|625.56|623.16|625.56|623.16|624.57|622.17|0
1653301260000|2022-05-23 10:21:00|625.66|623.26|626.06|623.66|626.06|623.66|625.66|623.26|0
1653301270000|2022-05-23 10:21:10|626.26|623.86|626.66|624.26|626.66|624.26|626.26|623.86|0
1653301280000|2022-05-23 10:21:20|626.36|623.96|626.26|623.86|626.56|624.16|626.26|623.86|0
1653301290000|2022-05-23 10:21:30|626.36|623.96|626.56|624.16|626.56|624.16|626.36|623.96|0
1653301300000|2022-05-23 10:21:40|626.46|624.06|625.96|623.56|626.46|624.06|625.96|623.56|0
1653301310000|2022-05-23 10:21:50|626.06|623.66|626.06|623.66|626.16|623.76|626.06|623.66|0
1653301320000|2022-05-23 10:22:00|626.16|623.76|625.96|623.56|626.16|623.76|625.96|623.56|0
1653301330000|2022-05-23 10:22:10|625.46|623.06|625.36|622.96|625.46|623.06|625.36|622.96|0
1653301340000|2022-05-23 10:22:20|625.26|622.86|625.26|622.86|625.26|622.86|625.16|622.76|0
1653301350000|2022-05-23 10:22:30|625.16|622.76|625.26|622.86|625.26|622.86|625.06|622.66|0
1653301360000|2022-05-23 10:22:40|625.16|622.76|625.76|623.36|625.76|623.36|625.16|622.76|0
1653301370000|2022-05-23 10:22:50|625.66|623.26|625.36|622.96|625.66|623.26|625.36|622.96|0
1653301380000|2022-05-23 10:23:00|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1653301390000|2022-05-23 10:23:10|625.46|623.06|625.66|623.26|625.66|623.26|625.36|622.96|0
1653301400000|2022-05-23 10:23:20|625.36|622.96|625.26|622.86|625.36|622.96|625.06|622.66|0
1653301410000|2022-05-23 10:23:30|625.46|623.06|625.66|623.26|625.66|623.26|625.46|623.06|0
1653301420000|2022-05-23 10:23:40|625.76|623.36|626.06|623.66|626.06|623.66|625.76|623.36|0
1653301430000|2022-05-23 10:23:50|625.86|623.46|626.26|623.86|626.26|623.86|625.86|623.46|0
1653301440000|2022-05-23 10:24:00|626.46|624.06|626.36|623.96|626.46|624.06|626.36|623.96|0
1653301450000|2022-05-23 10:24:10|626.26|623.86|626.26|623.86|626.26|623.86|626.26|623.86|0
1653301460000|2022-05-23 10:24:20|626.06|623.66|626.06|623.66|626.16|623.76|626.06|623.66|0
1653301470000|2022-05-23 10:24:30|625.96|623.56|625.66|623.26|625.96|623.56|625.66|623.26|0
1653301480000|2022-05-23 10:24:40|625.86|623.46|624.86|622.46|625.86|623.46|624.86|622.46|0
1653301490000|2022-05-23 10:24:50|625.26|622.86|625.26|622.86|625.56|623.16|625.26|622.86|0
1653301500000|2022-05-23 10:25:00|625.36|622.96|625.36|622.96|625.56|623.16|625.36|622.96|0
1653301510000|2022-05-23 10:25:10|625.26|622.86|625.26|622.86|625.46|623.06|625.26|622.86|0
1653301520000|2022-05-23 10:25:20|625.36|622.96|625.26|622.86|625.46|623.06|625.26|622.86|0
1653301530000|2022-05-23 10:25:30|625.36|622.96|625.26|622.86|625.46|623.06|625.26|622.86|0
1653301540000|2022-05-23 10:25:40|625.16|622.76|624.86|622.46|625.16|622.76|624.86|622.46|0
1653301550000|2022-05-23 10:25:50|625.06|622.66|624.96|622.56|625.06|622.66|624.96|622.56|0
1653301560000|2022-05-23 10:26:00|625.16|622.76|625.36|622.96|625.46|623.06|625.16|622.76|0
1653301570000|2022-05-23 10:26:10|625.26|622.86|624.96|622.56|625.26|622.86|624.96|622.56|0
1653301580000|2022-05-23 10:26:20|624.86|622.46|624.86|622.46|624.86|622.46|624.86|622.46|0
1653301590000|2022-05-23 10:26:30|624.26|621.86|624.66|622.26|624.66|622.26|624.17|621.77|0
1653301600000|2022-05-23 10:26:40|624.56|622.16|624.86|622.46|624.86|622.46|624.46|622.06|0
1653301610000|2022-05-23 10:26:50|624.66|622.26|624.26|621.86|624.66|622.26|624.26|621.86|0
1653301620000|2022-05-23 10:27:00|624.46|622.06|623.86|621.46|624.46|622.06|623.86|621.46|0
1653301630000|2022-05-23 10:27:10|623.97|621.57|623.97|621.57|623.97|621.57|623.97|621.57|0
1653301640000|2022-05-23 10:27:20|624.06|621.66|623.66|621.26|624.06|621.66|623.66|621.26|0
1653301650000|2022-05-23 10:27:30|623.57|621.17|623.66|621.26|623.66|621.26|623.46|621.06|0
1653301660000|2022-05-23 10:27:40|622.67|620.27|622.67|620.27|622.87|620.47|622.67|620.27|0
1653301670000|2022-05-23 10:27:50|622.97|620.57|622.97|620.57|623.07|620.67|622.97|620.57|0
1653301680000|2022-05-23 10:28:00|622.87|620.47|622.97|620.57|622.97|620.57|622.87|620.47|0
1653301690000|2022-05-23 10:28:10|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1653301700000|2022-05-23 10:28:20|622.37|619.97|622.07|619.67|622.47|620.07|622.07|619.67|0
1653301710000|2022-05-23 10:28:30|622.27|619.87|622.47|620.07|622.47|620.07|622.07|619.67|0
1653301720000|2022-05-23 10:28:40|622.37|619.97|622.47|620.07|622.47|620.07|622.37|619.97|0
1653301730000|2022-05-23 10:28:50|622.57|620.17|622.47|620.07|622.57|620.17|622.47|620.07|0
1653301740000|2022-05-23 10:29:00|622.37|619.97|622.77|620.37|622.77|620.37|622.37|619.97|0
1653301750000|2022-05-23 10:29:10|622.47|620.07|622.87|620.47|622.87|620.47|622.47|620.07|0
1653301760000|2022-05-23 10:29:20|623.07|620.67|622.67|620.27|623.07|620.67|622.67|620.27|0
1653301770000|2022-05-23 10:29:30|622.77|620.37|622.57|620.17|622.77|620.37|622.57|620.17|0
1653301780000|2022-05-23 10:29:40|622.67|620.27|622.57|620.17|622.67|620.27|622.57|620.17|0
1653301790000|2022-05-23 10:29:50|622.47|620.07|622.27|619.87|622.47|620.07|622.27|619.87|0
1653301800000|2022-05-23 10:30:00|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1653301810000|2022-05-23 10:30:10|622.07|619.67|622.07|619.67|622.17|619.77|622.07|619.67|0
1653301820000|2022-05-23 10:30:20|622.17|619.77|621.67|619.27|622.17|619.77|621.67|619.27|0
1653301830000|2022-05-23 10:30:30|621.78|619.38|621.18|618.78|621.87|619.47|621.18|618.78|0
1653301840000|2022-05-23 10:30:40|621.08|618.68|621.28|618.88|621.38|618.98|621.08|618.68|0
1653301850000|2022-05-23 10:30:50|621.18|618.78|621.28|618.88|621.38|618.98|621.18|618.78|0
1653301860000|2022-05-23 10:31:00|621.67|619.27|621.67|619.27|621.67|619.27|621.58|619.18|0
1653301870000|2022-05-23 10:31:10|621.87|619.47|621.47|619.07|621.87|619.47|621.47|619.07|0
1653301880000|2022-05-23 10:31:20|621.38|618.98|621.47|619.07|621.47|619.07|621.38|618.98|0
1653301890000|2022-05-23 10:31:30|621.58|619.18|621.47|619.07|621.58|619.18|621.47|619.07|0
1653301910000|2022-05-23 10:31:50|621.38|618.98|621.18|618.78|621.38|618.98|621.18|618.78|0
1653301920000|2022-05-23 10:32:00|621.28|618.88|620.98|618.58|621.28|618.88|620.98|618.58|0
1653301930000|2022-05-23 10:32:10|620.88|618.48|621.38|618.98|621.38|618.98|620.88|618.48|0
1653301940000|2022-05-23 10:32:20|620.98|618.58|620.68|618.28|620.98|618.58|620.68|618.28|0
1653301950000|2022-05-23 10:32:30|620.48|618.08|620.68|618.28|620.68|618.28|620.48|618.08|0
1653301960000|2022-05-23 10:32:40|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1653301970000|2022-05-23 10:32:50|620.08|617.68|620.48|618.08|620.48|618.08|620.08|617.68|0
1653301980000|2022-05-23 10:33:00|620.28|617.88|619.69|617.29|620.28|617.88|619.59|617.19|0
1653301990000|2022-05-23 10:33:10|619.88|617.48|620.08|617.68|620.08|617.68|619.88|617.48|0
1653302000000|2022-05-23 10:33:20|619.88|617.48|619.88|617.48|619.88|617.48|619.79|617.39|0
1653302010000|2022-05-23 10:33:30|619.59|617.19|619.69|617.29|619.69|617.29|619.59|617.19|0
1653302020000|2022-05-23 10:33:40|619.59|617.19|619.69|617.29|619.69|617.29|619.59|617.19|0
1653302030000|2022-05-23 10:33:50|619.59|617.19|619.88|617.48|619.88|617.48|619.59|617.19|0
1653302040000|2022-05-23 10:34:00|619.99|617.59|620.08|617.68|620.08|617.68|619.88|617.48|0
1653302050000|2022-05-23 10:34:10|620.28|617.88|620.28|617.88|620.48|618.08|620.28|617.88|0
1653302060000|2022-05-23 10:34:20|620.58|618.18|620.28|617.88|620.58|618.18|620.28|617.88|0
1653302070000|2022-05-23 10:34:30|620.38|617.98|620.48|618.08|620.48|618.08|620.28|617.88|0
1653302080000|2022-05-23 10:34:40|620.28|617.88|620.28|617.88|620.38|617.98|620.28|617.88|0
1653302090000|2022-05-23 10:34:50|619.49|617.09|619.29|616.89|619.49|617.09|619.29|616.89|0
1653302100000|2022-05-23 10:35:00|618.89|616.49|618.89|616.49|618.99|616.59|618.89|616.49|0
1653302110000|2022-05-23 10:35:10|618.3|615.9|618.69|616.29|618.69|616.29|618.3|615.9|0
1653302120000|2022-05-23 10:35:20|618.49|616.09|618.99|616.59|618.99|616.59|618.49|616.09|0
1653302130000|2022-05-23 10:35:30|619.09|616.69|619.59|617.19|619.68|617.28|619.09|616.69|0
1653302140000|2022-05-23 10:35:40|619.49|617.09|619.68|617.28|619.88|617.48|619.49|617.09|0
1653302150000|2022-05-23 10:35:50|619.79|617.39|620.08|617.68|620.08|617.68|619.68|617.28|0
1653302160000|2022-05-23 10:36:00|619.88|617.48|620.48|618.08|620.48|618.08|619.88|617.48|0
1653302170000|2022-05-23 10:36:10|620.28|617.88|620.48|618.08|620.48|618.08|620.28|617.88|0
1653302180000|2022-05-23 10:36:20|620.68|618.28|620.48|618.08|620.78|618.38|620.48|618.08|0
1653302190000|2022-05-23 10:36:30|620.68|618.28|620.88|618.48|620.88|618.48|620.68|618.28|0
1653302200000|2022-05-23 10:36:40|620.58|618.18|620.68|618.28|620.68|618.28|620.58|618.18|0
1653302210000|2022-05-23 10:36:50|620.98|618.58|620.98|618.58|621.08|618.68|620.98|618.58|0
1653302220000|2022-05-23 10:37:00|620.88|618.48|621.07|618.67|621.07|618.67|620.88|618.48|0
1653302240000|2022-05-23 10:37:20|620.88|618.48|620.78|618.38|620.88|618.48|620.78|618.38|0
1653302250000|2022-05-23 10:37:30|620.68|618.28|620.78|618.38|620.78|618.38|620.48|618.08|0
1653302260000|2022-05-23 10:37:40|620.68|618.28|620.78|618.38|620.88|618.48|620.68|618.28|0
1653302270000|2022-05-23 10:37:50|620.68|618.28|620.28|617.88|620.68|618.28|620.28|617.88|0
1653302280000|2022-05-23 10:38:00|620.58|618.18|620.68|618.28|620.68|618.28|620.58|618.18|0
1653302290000|2022-05-23 10:38:10|620.58|618.18|620.58|618.18|620.58|618.18|620.48|618.08|0
1653302300000|2022-05-23 10:38:20|620.48|618.08|620.38|617.98|620.48|618.08|620.38|617.98|0
1653302310000|2022-05-23 10:38:30|620.48|618.08|619.99|617.59|620.48|618.08|619.79|617.39|0
1653302320000|2022-05-23 10:38:40|619.79|617.39|619.19|616.79|619.79|617.39|619.19|616.79|0
1653302330000|2022-05-23 10:38:50|618.99|616.59|618.99|616.59|618.99|616.59|618.69|616.29|0
1653302340000|2022-05-23 10:39:00|619.09|616.69|618.99|616.59|619.09|616.69|618.99|616.59|0
1653302350000|2022-05-23 10:39:10|618.89|616.49|619.19|616.79|619.19|616.79|618.89|616.49|0
1653302360000|2022-05-23 10:39:20|618.89|616.49|619.09|616.69|619.09|616.69|618.89|616.49|0
1653302380000|2022-05-23 10:39:40|618.99|616.59|618.89|616.49|618.99|616.59|618.89|616.49|0
1653302390000|2022-05-23 10:39:50|618.49|616.09|618.49|616.09|618.49|616.09|618.49|616.09|0
1653302400000|2022-05-23 10:40:00|618.4|616|618.1|615.7|618.49|616.09|618.1|615.7|0
1653302410000|2022-05-23 10:40:10|618.29|615.89|617.9|615.5|618.29|615.89|617.9|615.5|0
1653302420000|2022-05-23 10:40:20|617.7|615.3|617.7|615.3|617.7|615.3|617.6|615.2|0
1653302430000|2022-05-23 10:40:30|617.9|615.5|618.1|615.7|618.1|615.7|617.7|615.3|0
1653302440000|2022-05-23 10:40:40|618.29|615.89|618.1|615.7|618.29|615.89|618.1|615.7|0
1653302450000|2022-05-23 10:40:50|618|615.6|618.1|615.7|618.1|615.7|617.9|615.5|0
1653302460000|2022-05-23 10:41:00|618.69|616.29|619.19|616.79|619.19|616.79|618.69|616.29|0
1653302470000|2022-05-23 10:41:10|619.29|616.89|619.68|617.28|619.68|617.28|619.29|616.89|0
1653302480000|2022-05-23 10:41:20|619.48|617.08|619.48|617.08|619.48|617.08|619.39|616.99|0
1653302490000|2022-05-23 10:41:30|619.68|617.28|619.79|617.39|619.88|617.48|619.68|617.28|0
1653302500000|2022-05-23 10:41:40|619.99|617.59|619.09|616.69|619.99|617.59|619.09|616.69|0
1653302510000|2022-05-23 10:41:50|618.89|616.49|619.09|616.69|619.09|616.69|618.89|616.49|0
1653302520000|2022-05-23 10:42:00|618.89|616.49|619.29|616.89|619.29|616.89|618.89|616.49|0
1653302530000|2022-05-23 10:42:10|619.19|616.79|618.89|616.49|619.29|616.89|618.89|616.49|0
1653302540000|2022-05-23 10:42:20|619.09|616.69|618.89|616.49|619.09|616.69|618.89|616.49|0
1653302550000|2022-05-23 10:42:30|618.69|616.29|618.89|616.49|618.89|616.49|618.69|616.29|0
1653302570000|2022-05-23 10:42:50|619.09|616.69|619.09|616.69|619.09|616.69|619.09|616.69|0
1653302580000|2022-05-23 10:43:00|619.29|616.89|619.09|616.69|619.29|616.89|619.09|616.69|0
1653302590000|2022-05-23 10:43:10|618.69|616.29|618.89|616.49|619.09|616.69|618.69|616.29|0
1653302600000|2022-05-23 10:43:20|619.09|616.69|619.19|616.79|619.29|616.89|619.09|616.69|0
1653302610000|2022-05-23 10:43:30|619.09|616.69|619.19|616.79|619.29|616.89|619.09|616.69|0
1653302620000|2022-05-23 10:43:40|618.69|616.29|618.89|616.49|618.89|616.49|618.69|616.29|0
1653302630000|2022-05-23 10:43:50|618.29|615.89|617.41|615.01|618.29|615.89|617.41|615.01|0
1653302640000|2022-05-23 10:44:00|617.7|615.3|617.5|615.1|617.9|615.5|617.5|615.1|0
1653302650000|2022-05-23 10:44:10|616.51|614.11|617.5|615.1|617.5|615.1|616.51|614.11|0
1653302660000|2022-05-23 10:44:20|617.7|615.3|617.9|615.5|617.9|615.5|617.7|615.3|0
1653302670000|2022-05-23 10:44:30|617.5|615.1|617.5|615.1|617.5|615.1|617.3|614.9|0
1653302680000|2022-05-23 10:44:40|617.3|614.9|617.3|614.9|617.41|615.01|617.3|614.9|0
1653302690000|2022-05-23 10:44:50|617.1|614.7|617.3|614.9|617.3|614.9|617.1|614.7|0
1653302700000|2022-05-23 10:45:00|617.1|614.7|617.3|614.9|617.3|614.9|616.91|614.51|0
1653302710000|2022-05-23 10:45:10|617.41|615.01|617.3|614.9|617.41|615.01|617.1|614.7|0
1653302720000|2022-05-23 10:45:20|617.1|614.7|617.1|614.7|617.1|614.7|617.1|614.7|0
1653302730000|2022-05-23 10:45:30|617.3|614.9|617.41|615.01|617.41|615.01|617.1|614.7|0
1653302740000|2022-05-23 10:45:40|617.7|615.3|617.7|615.3|617.9|615.5|617.7|615.3|0
1653302750000|2022-05-23 10:45:50|617.9|615.5|617.9|615.5|617.9|615.5|617.9|615.5|0
1653302760000|2022-05-23 10:46:00|618.09|615.69|618|615.6|618.09|615.69|617.8|615.4|0
1653302770000|2022-05-23 10:46:10|617.9|615.5|618|615.6|618|615.6|617.9|615.5|0
1653302780000|2022-05-23 10:46:20|617.9|615.5|617.9|615.5|617.9|615.5|617.9|615.5|0
1653302800000|2022-05-23 10:46:40|617.7|615.3|618.09|615.69|618.09|615.69|617.7|615.3|0
1653302810000|2022-05-23 10:46:50|617.7|615.3|617.7|615.3|617.7|615.3|617.7|615.3|0
1653302820000|2022-05-23 10:47:00|617.8|615.4|617.7|615.3|617.8|615.4|617.7|615.3|0
1653302840000|2022-05-23 10:47:20|617.8|615.4|617.7|615.3|617.8|615.4|617.7|615.3|0
1653302860000|2022-05-23 10:47:40|617.1|614.7|616.51|614.11|617.1|614.7|616.51|614.11|0
1653302870000|2022-05-23 10:47:50|615.52|613.12|614.93|612.53|615.91|613.51|614.93|612.53|0
1653302880000|2022-05-23 10:48:00|615.12|612.72|615.12|612.72|615.12|612.72|615.12|612.72|0
1653302890000|2022-05-23 10:48:10|614.73|612.33|614.13|611.73|614.73|612.33|614.13|611.73|0
1653302900000|2022-05-23 10:48:20|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1653302910000|2022-05-23 10:48:30|614.04|611.64|613.15|610.75|614.04|611.64|613.15|610.75|0
1653302920000|2022-05-23 10:48:40|613.64|611.24|613.54|611.14|613.64|611.24|613.15|610.75|0
1653302930000|2022-05-23 10:48:50|613.64|611.24|614.53|612.13|614.53|612.13|613.64|611.24|0
1653302940000|2022-05-23 10:49:00|614.93|612.53|614.73|612.33|615.12|612.72|614.73|612.33|0
1653302950000|2022-05-23 10:49:10|615.32|612.92|615.03|612.63|615.32|612.92|615.03|612.63|0
1653302960000|2022-05-23 10:49:20|614.83|612.43|615.23|612.83|615.32|612.92|614.83|612.43|0
1653302970000|2022-05-23 10:49:30|615.12|612.72|615.12|612.72|615.12|612.72|615.03|612.63|0
1653302980000|2022-05-23 10:49:40|615.32|612.92|615.32|612.92|615.32|612.92|615.32|612.92|0
1653302990000|2022-05-23 10:49:50|615.42|613.02|615.72|613.32|615.72|613.32|615.42|613.02|0
1653303000000|2022-05-23 10:50:00|615.42|613.02|615.23|612.83|615.42|613.02|615.23|612.83|0
1653303010000|2022-05-23 10:50:10|615.12|612.72|615.03|612.63|615.12|612.72|615.03|612.63|0
1653303020000|2022-05-23 10:50:20|615.23|612.83|615.52|613.12|615.52|613.12|615.23|612.83|0
1653303030000|2022-05-23 10:50:30|615.62|613.22|615.62|613.22|615.62|613.22|615.62|613.22|0
1653303040000|2022-05-23 10:50:40|615.52|613.12|615.32|612.92|615.52|613.12|615.32|612.92|0
1653303050000|2022-05-23 10:50:50|615.23|612.83|615.62|613.22|615.62|613.22|615.23|612.83|0
1653303060000|2022-05-23 10:51:00|615.52|613.12|615.23|612.83|615.52|613.12|615.23|612.83|0
1653303070000|2022-05-23 10:51:10|615.32|612.92|615.32|612.92|615.32|612.92|615.23|612.83|0
1653303080000|2022-05-23 10:51:20|615.23|612.83|615.42|613.02|615.42|613.02|615.23|612.83|0
1653303090000|2022-05-23 10:51:30|615.52|613.12|616.11|613.71|616.11|613.71|615.52|613.12|0
1653303100000|2022-05-23 10:51:40|616.31|613.91|616.31|613.91|616.31|613.91|616.11|613.71|0
1653303110000|2022-05-23 10:51:50|616.41|614.01|616.9|614.5|616.9|614.5|616.41|614.01|0
1653303120000|2022-05-23 10:52:00|616.61|614.21|616.61|614.21|616.71|614.31|616.61|614.21|0
1653303130000|2022-05-23 10:52:10|617.1|614.7|616.71|614.31|617.1|614.7|616.71|614.31|0
1653303140000|2022-05-23 10:52:20|616.51|614.11|616.51|614.11|616.51|614.11|616.41|614.01|0
1653303150000|2022-05-23 10:52:30|616.9|614.5|616.21|613.81|616.9|614.5|616.21|613.81|0
1653303160000|2022-05-23 10:52:40|616.11|613.71|615.72|613.32|616.11|613.71|615.72|613.32|0
1653303170000|2022-05-23 10:52:50|614.73|612.33|614.73|612.33|614.73|612.33|614.73|612.33|0
1653303180000|2022-05-23 10:53:00|614.43|612.03|614.33|611.93|614.43|612.03|614.33|611.93|0
1653303190000|2022-05-23 10:53:10|614.83|612.43|614.13|611.73|614.92|612.52|614.13|611.73|0
1653303200000|2022-05-23 10:53:20|613.94|611.54|613.94|611.54|613.94|611.54|613.94|611.54|0
1653303210000|2022-05-23 10:53:30|614.13|611.73|613.74|611.34|614.13|611.73|613.74|611.34|0
1653303220000|2022-05-23 10:53:40|613.54|611.14|613.54|611.14|613.54|611.14|613.45|611.05|0
1653303230000|2022-05-23 10:53:50|613.74|611.34|613.54|611.14|613.74|611.34|613.34|610.94|0
1653303240000|2022-05-23 10:54:00|613.14|610.74|613.94|611.54|613.94|611.54|613.14|610.74|0
1653303250000|2022-05-23 10:54:10|613.84|611.44|613.84|611.44|613.84|611.44|613.74|611.34|0
1653303260000|2022-05-23 10:54:20|613.94|611.54|614.13|611.73|614.13|611.73|613.94|611.54|0
1653303270000|2022-05-23 10:54:30|614.04|611.64|613.84|611.44|614.04|611.64|613.84|611.44|0
1653303280000|2022-05-23 10:54:40|614.33|611.93|613.64|611.24|614.53|612.13|613.64|611.24|0
1653303290000|2022-05-23 10:54:50|613.54|611.14|613.54|611.14|613.64|611.24|613.54|611.14|0
1653303300000|2022-05-23 10:55:00|613.44|611.04|613.34|610.94|613.54|611.14|613.34|610.94|0
1653303310000|2022-05-23 10:55:10|613.14|610.74|613.34|610.94|613.34|610.94|613.14|610.74|0
1653303320000|2022-05-23 10:55:20|613.14|610.74|613.14|610.74|613.14|610.74|612.95|610.55|0
1653303330000|2022-05-23 10:55:30|612.95|610.55|612.95|610.55|612.95|610.55|612.95|610.55|0
1653303340000|2022-05-23 10:55:40|612.65|610.25|610.78|608.38|612.65|610.25|610.78|608.38|0
1653303350000|2022-05-23 10:55:50|611.08|608.68|610.97|608.57|611.08|608.68|610.97|608.57|0
1653303360000|2022-05-23 10:56:00|611.37|608.97|611.27|608.87|611.96|609.56|611.27|608.87|0
1653303370000|2022-05-23 10:56:10|610.78|608.38|610.68|608.28|611.27|608.87|610.68|608.28|0
1653303380000|2022-05-23 10:56:20|610.97|608.57|610.78|608.38|610.97|608.57|610.68|608.28|0
1653303390000|2022-05-23 10:56:30|610.68|608.28|610.38|607.98|610.68|608.28|610.18|607.78|0
1653303400000|2022-05-23 10:56:40|610.18|607.78|610.18|607.78|610.18|607.78|609.99|607.59|0
1653303410000|2022-05-23 10:56:50|609.99|607.59|609.99|607.59|610.18|607.78|609.99|607.59|0
1653303420000|2022-05-23 10:57:00|610.18|607.78|610.38|607.98|610.38|607.98|610.09|607.69|0
1653303430000|2022-05-23 10:57:10|609.59|607.19|609.2|606.8|609.59|607.19|609.2|606.8|0
1653303440000|2022-05-23 10:57:20|609.11|606.71|609|606.6|609.2|606.8|609|606.6|0
1653303450000|2022-05-23 10:57:30|609.2|606.8|609.5|607.1|609.5|607.1|609.2|606.8|0
1653303460000|2022-05-23 10:57:40|609.7|607.3|609.59|607.19|609.99|607.59|609.59|607.19|0
1653303470000|2022-05-23 10:57:50|609.4|607|608.41|606.01|609.4|607|608.41|606.01|0
1653303480000|2022-05-23 10:58:00|608.12|605.72|608.22|605.82|608.41|606.01|608.12|605.72|0
1653303490000|2022-05-23 10:58:10|608.02|605.62|608.12|605.72|608.12|605.72|608.02|605.62|0
1653303500000|2022-05-23 10:58:20|607.92|605.52|607.82|605.42|607.92|605.52|607.73|605.33|0
1653303510000|2022-05-23 10:58:30|608.22|605.82|607.63|605.23|608.22|605.82|607.63|605.23|0
1653303520000|2022-05-23 10:58:40|607.04|604.64|607.04|604.64|607.23|604.83|606.94|604.54|0
1653303530000|2022-05-23 10:58:50|606.84|604.44|606.74|604.34|606.84|604.44|606.64|604.24|0
1653303540000|2022-05-23 10:59:00|607.14|604.74|608.32|605.92|608.32|605.92|607.14|604.74|0
1653303550000|2022-05-23 10:59:10|608.22|605.82|608.41|606.01|608.41|606.01|608.22|605.82|0
1653303560000|2022-05-23 10:59:20|608.22|605.82|608.41|606.01|608.41|606.01|608.22|605.82|0
1653303570000|2022-05-23 10:59:30|608.22|605.82|607.62|605.22|608.22|605.82|607.43|605.03|0
1653303580000|2022-05-23 10:59:40|608.02|605.62|608.21|605.81|608.32|605.92|608.02|605.62|0
1653303590000|2022-05-23 10:59:50|608.41|606.01|607.82|605.42|608.41|606.01|607.82|605.42|0
1653303600000|2022-05-23 11:00:00|607.92|605.52|608.32|605.92|608.41|606.01|607.92|605.52|0
1653303610000|2022-05-23 11:00:10|608.41|606.01|608.81|606.41|608.81|606.41|608.41|606.01|0
1653303620000|2022-05-23 11:00:20|609|606.6|609.59|607.19|609.59|607.19|608.81|606.41|0
1653303630000|2022-05-23 11:00:30|609.3|606.9|609.59|607.19|609.59|607.19|609.3|606.9|0
1653303640000|2022-05-23 11:00:40|609.79|607.39|610.29|607.89|610.29|607.89|609.79|607.39|0
1653303650000|2022-05-23 11:00:50|609.99|607.59|610.38|607.98|610.38|607.98|609.99|607.59|0
1653303660000|2022-05-23 11:01:00|610.48|608.08|609.99|607.59|610.48|608.08|609.99|607.59|0
1653303670000|2022-05-23 11:01:10|609.59|607.19|609.5|607.1|609.59|607.19|609.2|606.8|0
1653303680000|2022-05-23 11:01:20|609.79|607.39|610.09|607.69|610.09|607.69|609.5|607.1|0
1653303690000|2022-05-23 11:01:30|610.58|608.18|609.99|607.59|610.58|608.18|609.99|607.59|0
1653303700000|2022-05-23 11:01:40|609.79|607.39|609.99|607.59|609.99|607.59|609.59|607.19|0
1653303710000|2022-05-23 11:01:50|610.18|607.78|609.59|607.19|610.18|607.78|609.59|607.19|0
1653303720000|2022-05-23 11:02:00|609.4|607|609.2|606.8|609.4|607|608.91|606.51|0
1653303730000|2022-05-23 11:02:10|609.4|607|609.2|606.8|609.4|607|609.2|606.8|0
1653303740000|2022-05-23 11:02:20|609.1|606.7|610.38|607.98|610.38|607.98|609.1|606.7|0
1653303750000|2022-05-23 11:02:30|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1653303760000|2022-05-23 11:02:40|610.29|607.89|610.48|608.08|610.48|608.08|610.29|607.89|0
1653303770000|2022-05-23 11:02:50|609.99|607.59|609.99|607.59|609.99|607.59|609.79|607.39|0
1653303780000|2022-05-23 11:03:00|609.79|607.39|609.89|607.49|609.89|607.49|609.79|607.39|0
1653303790000|2022-05-23 11:03:10|609.59|607.19|609.69|607.29|609.69|607.29|609.4|607|0
1653303800000|2022-05-23 11:03:20|609.59|607.19|609.99|607.59|609.99|607.59|609.59|607.19|0
1653303810000|2022-05-23 11:03:30|609.79|607.39|610.18|607.78|610.18|607.78|609.79|607.39|0
1653303820000|2022-05-23 11:03:40|610.29|607.89|609.59|607.19|610.29|607.89|609.59|607.19|0
1653303830000|2022-05-23 11:03:50|609.39|606.99|609.1|606.7|609.39|606.99|609.1|606.7|0
1653303840000|2022-05-23 11:04:00|609.2|606.8|609|606.6|609.2|606.8|608.8|606.4|0
1653303850000|2022-05-23 11:04:10|609.1|606.7|608.8|606.4|609.1|606.7|608.8|606.4|0
1653303870000|2022-05-23 11:04:30|609.39|606.99|609.59|607.19|609.59|607.19|609.39|606.99|0
1653303880000|2022-05-23 11:04:40|609.39|606.99|609.79|607.39|609.79|607.39|609.39|606.99|0
1653303890000|2022-05-23 11:04:50|609.59|607.19|609.79|607.39|609.79|607.39|609.59|607.19|0
1653303900000|2022-05-23 11:05:00|610.09|607.69|610.48|608.08|610.58|608.18|610.09|607.69|0
1653303910000|2022-05-23 11:05:10|610.58|608.18|610.28|607.88|610.58|608.18|610.28|607.88|0
1653303920000|2022-05-23 11:05:20|610.38|607.98|610.38|607.98|610.77|608.37|610.38|607.98|0
1653303930000|2022-05-23 11:05:30|610.58|608.18|610.58|608.18|610.58|608.18|610.38|607.98|0
1653303940000|2022-05-23 11:05:40|610.68|608.28|610.68|608.28|610.68|608.28|610.68|608.28|0
1653303950000|2022-05-23 11:05:50|610.97|608.57|610.97|608.57|611.07|608.67|610.77|608.37|0
1653303960000|2022-05-23 11:06:00|610.77|608.37|610.18|607.78|610.77|608.37|610.18|607.78|0
1653303970000|2022-05-23 11:06:10|609.99|607.59|609.59|607.19|609.99|607.59|609.59|607.19|0
1653303980000|2022-05-23 11:06:20|609.79|607.39|609.99|607.59|609.99|607.59|609.79|607.39|0
1653303990000|2022-05-23 11:06:30|609.79|607.39|610.28|607.88|610.28|607.88|609.79|607.39|0
1653304000000|2022-05-23 11:06:40|610.38|607.98|609.79|607.39|610.38|607.98|609.79|607.39|0
1653304010000|2022-05-23 11:06:50|609.59|607.19|609.98|607.58|609.98|607.58|609.59|607.19|0
1653304020000|2022-05-23 11:07:00|610.18|607.78|610.77|608.37|610.77|608.37|610.18|607.78|0
1653304030000|2022-05-23 11:07:10|610.58|608.18|610.09|607.69|610.58|608.18|610.09|607.69|0
1653304040000|2022-05-23 11:07:20|609.79|607.39|610.38|607.98|610.38|607.98|609.79|607.39|0
1653304050000|2022-05-23 11:07:30|610.58|608.18|610.58|608.18|610.58|608.18|610.58|608.18|0
1653304060000|2022-05-23 11:07:40|610.68|608.28|610.58|608.18|610.68|608.28|610.58|608.18|0
1653304070000|2022-05-23 11:07:50|609.89|607.49|609.98|607.58|609.98|607.58|609.79|607.39|0
1653304080000|2022-05-23 11:08:00|610.18|607.78|610.58|608.18|610.58|608.18|610.18|607.78|0
1653304090000|2022-05-23 11:08:10|610.38|607.98|610.38|607.98|610.58|608.18|610.38|607.98|0
1653304100000|2022-05-23 11:08:20|610.28|607.88|610.38|607.98|610.38|607.98|610.28|607.88|0
1653304120000|2022-05-23 11:08:40|610.18|607.78|609.98|607.58|610.18|607.78|609.98|607.58|0
1653304130000|2022-05-23 11:08:50|609.79|607.39|610.38|607.98|610.38|607.98|609.79|607.39|0
1653304140000|2022-05-23 11:09:00|610.58|608.18|610.97|608.57|610.97|608.57|610.58|608.18|0
1653304150000|2022-05-23 11:09:10|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1653304160000|2022-05-23 11:09:20|610.68|608.28|610.77|608.37|610.77|608.37|610.58|608.18|0
1653304170000|2022-05-23 11:09:30|610.58|608.18|610.97|608.57|611.17|608.77|610.58|608.18|0
1653304180000|2022-05-23 11:09:40|611.07|608.67|610.77|608.37|611.07|608.67|610.77|608.37|0
1653304190000|2022-05-23 11:09:50|610.38|607.98|609.98|607.58|610.38|607.98|609.98|607.58|0
1653304200000|2022-05-23 11:10:00|609.5|607.1|610.09|607.69|610.18|607.78|609.5|607.1|0
1653304210000|2022-05-23 11:10:10|609.59|607.19|609.2|606.8|609.59|607.19|609.2|606.8|0
1653304220000|2022-05-23 11:10:20|609.3|606.9|609.79|607.39|609.79|607.39|609.3|606.9|0
1653304230000|2022-05-23 11:10:30|609.59|607.19|609.59|607.19|609.98|607.58|609.59|607.19|0
1653304240000|2022-05-23 11:10:40|609.69|607.29|609.3|606.9|609.69|607.29|609.3|606.9|0
1653304250000|2022-05-23 11:10:50|609.2|606.8|609|606.6|609.2|606.8|608.9|606.5|0
1653304260000|2022-05-23 11:11:00|608.71|606.31|608.31|605.91|608.71|606.31|608.31|605.91|0
1653304270000|2022-05-23 11:11:10|608.41|606.01|608.61|606.21|608.8|606.4|608.41|606.01|0
1653304280000|2022-05-23 11:11:20|608.12|605.72|608.21|605.81|608.21|605.81|608.01|605.61|0
1653304290000|2022-05-23 11:11:30|608.31|605.91|608.41|606.01|608.41|606.01|608.21|605.81|0
1653304300000|2022-05-23 11:11:40|608.61|606.21|608.31|605.91|608.61|606.21|608.31|605.91|0
1653304310000|2022-05-23 11:11:50|608.21|605.81|608.12|605.72|608.21|605.81|608.12|605.72|0
1653304320000|2022-05-23 11:12:00|608.21|605.81|608.01|605.61|608.21|605.81|608.01|605.61|0
1653304330000|2022-05-23 11:12:10|607.82|605.42|607.82|605.42|607.82|605.42|607.62|605.22|0
1653304340000|2022-05-23 11:12:20|607.62|605.22|607.13|604.73|607.62|605.22|607.13|604.73|0
1653304350000|2022-05-23 11:12:30|606.64|604.24|607.42|605.02|607.42|605.02|606.64|604.24|0
1653304360000|2022-05-23 11:12:40|607.62|605.22|608.01|605.61|608.01|605.61|607.62|605.22|0
1653304370000|2022-05-23 11:12:50|608.6|606.2|608.8|606.4|608.8|606.4|608.6|606.2|0
1653304380000|2022-05-23 11:13:00|608.71|606.31|609.1|606.7|609.1|606.7|608.71|606.31|0
1653304390000|2022-05-23 11:13:10|609|606.6|609.39|606.99|609.39|606.99|609|606.6|0
1653304400000|2022-05-23 11:13:20|609.3|606.9|608.12|605.72|609.3|606.9|608.12|605.72|0
1653304410000|2022-05-23 11:13:30|607.23|604.83|607.03|604.63|607.23|604.83|606.83|604.43|0
1653304420000|2022-05-23 11:13:40|607.23|604.83|607.03|604.63|607.23|604.83|606.83|604.43|0
1653304430000|2022-05-23 11:13:50|606.94|604.54|607.03|604.63|607.03|604.63|606.94|604.54|0
1653304440000|2022-05-23 11:14:00|607.33|604.93|608.01|605.61|608.01|605.61|607.33|604.93|0
1653304450000|2022-05-23 11:14:10|607.62|605.22|607.62|605.22|607.62|605.22|607.42|605.02|0
1653304460000|2022-05-23 11:14:20|607.72|605.32|607.72|605.32|607.82|605.42|607.72|605.32|0
1653304470000|2022-05-23 11:14:30|607.82|605.42|607.23|604.83|607.82|605.42|607.23|604.83|0
1653304480000|2022-05-23 11:14:40|607.62|605.22|607.33|604.93|607.62|605.22|607.33|604.93|0
1653304490000|2022-05-23 11:14:50|607.62|605.22|607.72|605.32|608.01|605.61|607.62|605.22|0
1653304500000|2022-05-23 11:15:00|607.82|605.42|607.82|605.42|607.92|605.52|607.82|605.42|0
1653304510000|2022-05-23 11:15:10|607.72|605.32|607.82|605.42|607.82|605.42|607.62|605.22|0
1653304520000|2022-05-23 11:15:20|606.95|604.55|607.31|604.91|607.31|604.91|606.95|604.55|0
1653304530000|2022-05-23 11:15:30|607.51|605.11|607.22|604.82|607.51|605.11|607.22|604.82|0
1653304540000|2022-05-23 11:15:40|607.31|604.91|607.51|605.11|607.51|605.11|607.12|604.72|0
1653304550000|2022-05-23 11:15:50|607.31|604.91|607.51|605.11|607.51|605.11|607.31|604.91|0
1653304560000|2022-05-23 11:16:00|608.3|605.9|608.3|605.9|608.3|605.9|608.3|605.9|0
1653304570000|2022-05-23 11:16:10|608.5|606.1|608.3|605.9|608.5|606.1|608.2|605.8|0
1653304580000|2022-05-23 11:16:20|608.4|606|608.69|606.29|608.69|606.29|608.4|606|0
1653304590000|2022-05-23 11:16:30|608.99|606.59|608.69|606.29|609.09|606.69|608.69|606.29|0
1653304600000|2022-05-23 11:16:40|608.89|606.49|608.69|606.29|608.89|606.49|608.5|606.1|0
1653304610000|2022-05-23 11:16:50|608.99|606.59|609.28|606.88|609.48|607.08|608.99|606.59|0
1653304620000|2022-05-23 11:17:00|609.48|607.08|610.27|607.87|610.27|607.87|609.48|607.08|0
1653304630000|2022-05-23 11:17:10|610.07|607.67|610.47|608.07|610.47|608.07|610.07|607.67|0
1653304640000|2022-05-23 11:17:20|610.37|607.97|610.47|608.07|610.47|608.07|610.27|607.87|0
1653304650000|2022-05-23 11:17:30|609.78|607.38|610.37|607.97|610.37|607.97|609.78|607.38|0
1653304660000|2022-05-23 11:17:40|610.07|607.67|610.18|607.78|610.18|607.78|610.07|607.67|0
1653304670000|2022-05-23 11:17:50|610.37|607.97|610.47|608.07|610.47|608.07|610.18|607.78|0
1653304680000|2022-05-23 11:18:00|610.27|607.87|610.18|607.78|610.27|607.87|610.18|607.78|0
1653304690000|2022-05-23 11:18:10|610.07|607.67|610.67|608.27|610.77|608.37|610.07|607.67|0
1653304700000|2022-05-23 11:18:20|610.57|608.17|610.86|608.46|610.86|608.46|610.47|608.07|0
1653304710000|2022-05-23 11:18:30|610.57|608.17|610.47|608.07|610.57|608.17|610.47|608.07|0
1653304720000|2022-05-23 11:18:40|610.67|608.27|610.97|608.57|610.97|608.57|610.67|608.27|0
1653304730000|2022-05-23 11:18:50|610.86|608.46|610.86|608.46|610.86|608.46|610.47|608.07|0
1653304740000|2022-05-23 11:19:00|610.67|608.27|610.86|608.46|610.86|608.46|610.67|608.27|0
1653304750000|2022-05-23 11:19:10|610.77|608.37|610.86|608.46|610.86|608.46|610.77|608.37|0
1653304760000|2022-05-23 11:19:20|611.06|608.66|610.86|608.46|611.06|608.66|610.67|608.27|0
1653304770000|2022-05-23 11:19:30|610.97|608.57|610.66|608.26|610.97|608.57|610.66|608.26|0
1653304780000|2022-05-23 11:19:40|610.77|608.37|610.57|608.17|610.77|608.37|610.57|608.17|0
1653304790000|2022-05-23 11:19:50|610.47|608.07|610.47|608.07|610.66|608.26|610.47|608.07|0
1653304800000|2022-05-23 11:20:00|610.37|607.97|610.47|608.07|610.47|608.07|610.37|607.97|0
1653304810000|2022-05-23 11:20:10|610.37|607.97|610.37|607.97|610.37|607.97|610.37|607.97|0
1653304820000|2022-05-23 11:20:20|610.27|607.87|610.57|608.17|610.66|608.26|610.27|607.87|0
1653304830000|2022-05-23 11:20:30|610.66|608.26|610.86|608.46|610.86|608.46|610.57|608.17|0
1653304840000|2022-05-23 11:20:40|610.57|608.17|610.47|608.07|610.57|608.17|610.47|608.07|0
1653304850000|2022-05-23 11:20:50|610.66|608.26|610.27|607.87|610.66|608.26|610.27|607.87|0
1653304860000|2022-05-23 11:21:00|610.47|608.07|610.47|608.07|610.86|608.46|610.47|608.07|0
1653304870000|2022-05-23 11:21:10|610.57|608.17|610.86|608.46|611.06|608.66|610.57|608.17|0
1653304880000|2022-05-23 11:21:20|611.06|608.66|611.06|608.66|611.16|608.76|610.96|608.56|0
1653304890000|2022-05-23 11:21:30|610.96|608.56|611.85|609.45|611.85|609.45|610.96|608.56|0
1653304900000|2022-05-23 11:21:40|611.65|609.25|611.36|608.96|611.65|609.25|611.36|608.96|0
1653304910000|2022-05-23 11:21:50|611.85|609.45|612.35|609.95|612.44|610.04|611.85|609.45|0
1653304920000|2022-05-23 11:22:00|612.05|609.65|612.05|609.65|612.24|609.84|612.05|609.65|0
1653304930000|2022-05-23 11:22:10|612.15|609.75|611.85|609.45|612.15|609.75|611.85|609.45|0
1653304940000|2022-05-23 11:22:20|612.24|609.84|612.24|609.84|612.35|609.95|612.24|609.84|0
1653304950000|2022-05-23 11:22:30|612.15|609.75|612.44|610.04|612.44|610.04|612.15|609.75|0
1653304970000|2022-05-23 11:22:50|612.54|610.14|612.54|610.14|612.74|610.34|612.44|610.04|0
1653304980000|2022-05-23 11:23:00|612.64|610.24|613.23|610.83|613.23|610.83|612.64|610.24|0
1653304990000|2022-05-23 11:23:10|613.53|611.13|613.63|611.23|613.63|611.23|613.43|611.03|0
1653305000000|2022-05-23 11:23:20|613.73|611.33|613.83|611.43|613.83|611.43|613.63|611.23|0
1653305010000|2022-05-23 11:23:30|614.42|612.02|614.22|611.82|614.62|612.22|614.22|611.82|0
1653305020000|2022-05-23 11:23:40|614.82|612.42|615.41|613.01|615.41|613.01|614.82|612.42|0
1653305030000|2022-05-23 11:23:50|615.32|612.92|615.21|612.81|615.41|613.01|615.21|612.81|0
1653305040000|2022-05-23 11:24:00|615.01|612.61|614.62|612.22|615.01|612.61|614.62|612.22|0
1653305050000|2022-05-23 11:24:10|614.72|612.32|614.22|611.82|614.72|612.32|613.63|611.23|0
1653305060000|2022-05-23 11:24:20|614.13|611.73|614.02|611.62|614.13|611.73|614.02|611.62|0
1653305070000|2022-05-23 11:24:30|614.52|612.12|614.62|612.22|614.62|612.22|614.42|612.02|0
1653305080000|2022-05-23 11:24:40|614.52|612.12|614.52|612.12|614.62|612.22|614.52|612.12|0
1653305090000|2022-05-23 11:24:50|614.42|612.02|614.62|612.22|614.82|612.42|614.42|612.02|0
1653305100000|2022-05-23 11:25:00|614.72|612.32|614.62|612.22|614.82|612.42|614.62|612.22|0
1653305110000|2022-05-23 11:25:10|614.32|611.92|614.22|611.82|614.42|612.02|614.22|611.82|0
1653305120000|2022-05-23 11:25:20|614.62|612.22|614.22|611.82|614.62|612.22|614.22|611.82|0
1653305130000|2022-05-23 11:25:30|614.42|612.02|614.22|611.82|614.42|612.02|614.22|611.82|0
1653305140000|2022-05-23 11:25:40|614.82|612.42|614.22|611.82|614.82|612.42|614.22|611.82|0
1653305150000|2022-05-23 11:25:50|614.02|611.62|613.83|611.43|614.13|611.73|613.63|611.23|0
1653305160000|2022-05-23 11:26:00|613.73|611.33|613.63|611.23|613.73|611.33|613.63|611.23|0
1653305170000|2022-05-23 11:26:10|613.43|611.03|613.43|611.03|613.43|611.03|613.03|610.63|0
1653305180000|2022-05-23 11:26:20|613.53|611.13|613.53|611.13|613.63|611.23|613.53|611.13|0
1653305190000|2022-05-23 11:26:30|613.83|611.43|613.23|610.83|613.83|611.43|613.23|610.83|0
1653305200000|2022-05-23 11:26:40|613.43|611.03|613.83|611.43|613.83|611.43|613.23|610.83|0
1653305210000|2022-05-23 11:26:50|613.53|611.13|613.23|610.83|613.53|611.13|613.23|610.83|0
1653305220000|2022-05-23 11:27:00|613.43|611.03|613.63|611.23|613.63|611.23|613.43|611.03|0
1653305230000|2022-05-23 11:27:10|613.53|611.13|613.83|611.43|613.83|611.43|613.53|611.13|0
1653305240000|2022-05-23 11:27:20|613.63|611.23|613.53|611.13|613.83|611.43|613.23|610.83|0
1653305250000|2022-05-23 11:27:30|613.23|610.83|613.03|610.63|613.23|610.83|613.03|610.63|0
1653305260000|2022-05-23 11:27:40|613.14|610.74|612.74|610.34|613.14|610.74|612.74|610.34|0
1653305270000|2022-05-23 11:27:50|612.44|610.04|612.05|609.65|612.44|610.04|612.05|609.65|0
1653305280000|2022-05-23 11:28:00|612.24|609.84|612.44|610.04|612.64|610.24|612.24|609.84|0
1653305290000|2022-05-23 11:28:10|612.54|610.14|612.44|610.04|612.64|610.24|612.44|610.04|0
1653305300000|2022-05-23 11:28:20|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1653305310000|2022-05-23 11:28:30|612.94|610.54|613.23|610.83|613.23|610.83|612.94|610.54|0
1653305320000|2022-05-23 11:28:40|613.14|610.74|613.23|610.83|613.23|610.83|613.03|610.63|0
1653305330000|2022-05-23 11:28:50|613.14|610.74|613.03|610.63|613.14|610.74|613.03|610.63|0
1653305340000|2022-05-23 11:29:00|612.64|610.24|612.44|610.04|612.64|610.24|612.24|609.84|0
1653305350000|2022-05-23 11:29:10|612.94|610.54|612.64|610.24|612.94|610.54|612.64|610.24|0
1653305360000|2022-05-23 11:29:20|612.84|610.44|612.84|610.44|612.84|610.44|612.84|610.44|0
1653305370000|2022-05-23 11:29:30|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1653305380000|2022-05-23 11:29:40|612.74|610.34|612.74|610.34|612.84|610.44|612.74|610.34|0
1653305390000|2022-05-23 11:29:50|612.84|610.44|613.03|610.63|613.03|610.63|612.84|610.44|0
1653305400000|2022-05-23 11:30:00|613.23|610.83|612.84|610.44|613.23|610.83|612.84|610.44|0
1653305410000|2022-05-23 11:30:10|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1653305420000|2022-05-23 11:30:20|613.43|611.03|613.63|611.23|613.63|611.23|613.43|611.03|0
1653305430000|2022-05-23 11:30:30|613.73|611.33|613.82|611.42|613.82|611.42|613.73|611.33|0
1653305440000|2022-05-23 11:30:40|614.02|611.62|614.22|611.82|614.22|611.82|614.02|611.62|0
1653305450000|2022-05-23 11:30:50|614.02|611.62|614.02|611.62|614.02|611.62|613.82|611.42|0
1653305460000|2022-05-23 11:31:00|613.93|611.53|614.02|611.62|614.02|611.62|613.82|611.42|0
1653305470000|2022-05-23 11:31:10|613.93|611.53|614.22|611.82|614.22|611.82|613.93|611.53|0
1653305480000|2022-05-23 11:31:20|614.42|612.02|614.32|611.92|614.42|612.02|614.32|611.92|0
1653305490000|2022-05-23 11:31:30|614.42|612.02|614.32|611.92|614.42|612.02|614.32|611.92|0
1653305500000|2022-05-23 11:31:40|614.42|612.02|614.42|612.02|614.42|612.02|614.32|611.92|0
1653305520000|2022-05-23 11:32:00|614.62|612.22|614.22|611.82|614.81|612.41|614.22|611.82|0
1653305530000|2022-05-23 11:32:10|614.32|611.92|614.42|612.02|614.42|612.02|614.32|611.92|0
1653305540000|2022-05-23 11:32:20|614.62|612.22|614.22|611.82|614.62|612.22|614.22|611.82|0
1653305550000|2022-05-23 11:32:30|614.32|611.92|613.93|611.53|614.32|611.92|613.93|611.53|0
1653305560000|2022-05-23 11:32:40|613.63|611.23|613.23|610.83|613.63|611.23|613.14|610.74|0
1653305570000|2022-05-23 11:32:50|613.43|611.03|613.43|611.03|613.53|611.13|613.43|611.03|0
1653305580000|2022-05-23 11:33:00|613.63|611.23|613.63|611.23|613.63|611.23|613.53|611.13|0
1653305590000|2022-05-23 11:33:10|613.53|611.13|614.22|611.82|614.22|611.82|613.53|611.13|0
1653305600000|2022-05-23 11:33:20|614.42|612.02|614.62|612.22|614.62|612.22|614.42|612.02|0
1653305610000|2022-05-23 11:33:30|614.52|612.12|614.62|612.22|614.62|612.22|614.52|612.12|0
1653305620000|2022-05-23 11:33:40|614.42|612.02|614.52|612.12|614.52|612.12|614.32|611.92|0
1653305630000|2022-05-23 11:33:50|614.72|612.32|615.21|612.81|615.21|612.81|614.72|612.32|0
1653305640000|2022-05-23 11:34:00|615.01|612.61|614.81|612.41|615.01|612.61|614.62|612.22|0
1653305650000|2022-05-23 11:34:10|614.42|612.02|614.62|612.22|614.62|612.22|614.42|612.02|0
1653305660000|2022-05-23 11:34:20|614.52|612.12|614.62|612.22|614.62|612.22|614.52|612.12|0
1653305670000|2022-05-23 11:34:30|614.81|612.41|614.72|612.32|614.81|612.41|614.62|612.22|0
1653305680000|2022-05-23 11:34:40|614.62|612.22|614.72|612.32|614.72|612.32|614.62|612.22|0
1653305690000|2022-05-23 11:34:50|614.92|612.52|615.21|612.81|615.21|612.81|614.92|612.52|0
1653305700000|2022-05-23 11:35:00|615.41|613.01|615.61|613.21|615.61|613.21|615.21|612.81|0
1653305710000|2022-05-23 11:35:10|615.51|613.11|615.61|613.21|615.8|613.4|615.51|613.11|0
1653305720000|2022-05-23 11:35:20|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1653305730000|2022-05-23 11:35:30|615.91|613.51|616.4|614|616.4|614|615.8|613.4|0
1653305740000|2022-05-23 11:35:40|616.11|613.71|616|613.6|616.2|613.8|616|613.6|0
1653305750000|2022-05-23 11:35:50|615.8|613.4|616.6|614.2|616.6|614.2|615.8|613.4|0
1653305760000|2022-05-23 11:36:00|616.5|614.1|616.9|614.5|617.1|614.7|616.5|614.1|0
1653305770000|2022-05-23 11:36:10|616.8|614.4|617.3|614.9|617.3|614.9|616.6|614.2|0
1653305780000|2022-05-23 11:36:20|617.69|615.29|617.69|615.29|617.79|615.39|617.59|615.19|0
1653305790000|2022-05-23 11:36:30|617.79|615.39|617.79|615.39|617.79|615.39|617.59|615.19|0
1653305800000|2022-05-23 11:36:40|618.09|615.69|618.09|615.69|618.38|615.98|618.09|615.69|0
1653305810000|2022-05-23 11:36:50|617.99|615.59|618.18|615.78|618.18|615.78|617.99|615.59|0
1653305820000|2022-05-23 11:37:00|617.99|615.59|617.59|615.19|617.99|615.59|617.59|615.19|0
1653305830000|2022-05-23 11:37:10|617.19|614.79|617.39|614.99|617.39|614.99|617.19|614.79|0
1653305840000|2022-05-23 11:37:20|617.59|615.19|617.79|615.39|617.99|615.59|617.59|615.19|0
1653305850000|2022-05-23 11:37:30|617.99|615.59|618.68|616.28|618.68|616.28|617.99|615.59|0
1653305860000|2022-05-23 11:37:40|618.58|616.18|618.58|616.18|618.68|616.28|618.58|616.18|0
1653305870000|2022-05-23 11:37:50|618.49|616.09|618.38|615.98|618.49|616.09|618.38|615.98|0
1653305880000|2022-05-23 11:38:00|618.29|615.89|617.89|615.49|618.29|615.89|617.89|615.49|0
1653305890000|2022-05-23 11:38:10|617.99|615.59|618.49|616.09|618.49|616.09|617.99|615.59|0
1653305900000|2022-05-23 11:38:20|618.58|616.18|618.98|616.58|618.98|616.58|618.58|616.18|0
1653305910000|2022-05-23 11:38:30|618.88|616.48|618.98|616.58|619.18|616.78|618.88|616.48|0
1653305920000|2022-05-23 11:38:40|619.38|616.98|619.57|617.17|619.57|617.17|619.38|616.98|0
1653305930000|2022-05-23 11:38:50|619.38|616.98|619.18|616.78|619.57|617.17|619.18|616.78|0
1653305940000|2022-05-23 11:39:00|618.78|616.38|618.98|616.58|618.98|616.58|618.58|616.18|0
1653305950000|2022-05-23 11:39:10|618.88|616.48|618.68|616.28|618.88|616.48|618.68|616.28|0
1653305960000|2022-05-23 11:39:20|618.58|616.18|618.98|616.58|618.98|616.58|618.58|616.18|0
1653305970000|2022-05-23 11:39:30|618.78|616.38|618.58|616.18|618.78|616.38|618.58|616.18|0
1653305980000|2022-05-23 11:39:40|618.49|616.09|618.38|615.98|618.58|616.18|618.38|615.98|0
1653305990000|2022-05-23 11:39:50|618.18|615.78|618.09|615.69|618.18|615.78|618.09|615.69|0
1653306000000|2022-05-23 11:40:00|617.98|615.58|618.18|615.78|618.18|615.78|617.98|615.58|0
1653306010000|2022-05-23 11:40:10|617.98|615.58|618.38|615.98|618.38|615.98|617.98|615.58|0
1653306020000|2022-05-23 11:40:20|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1653306030000|2022-05-23 11:40:30|617.79|615.39|617.69|615.29|617.89|615.49|617.69|615.29|0
1653306040000|2022-05-23 11:40:40|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1653306050000|2022-05-23 11:40:50|617.29|614.89|617.29|614.89|617.29|614.89|617.29|614.89|0
1653306060000|2022-05-23 11:41:00|616.99|614.59|616.79|614.39|616.99|614.59|616.7|614.3|0
1653306070000|2022-05-23 11:41:10|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1653306080000|2022-05-23 11:41:20|616.4|614|616.6|614.2|616.6|614.2|616.4|614|0
1653306090000|2022-05-23 11:41:30|616.5|614.1|616.1|613.7|616.5|614.1|616.1|613.7|0
1653306100000|2022-05-23 11:41:40|615.71|613.31|615.6|613.2|615.71|613.31|615.6|613.2|0
1653306110000|2022-05-23 11:41:50|615.71|613.31|615.21|612.81|615.71|613.31|615.21|612.81|0
1653306120000|2022-05-23 11:42:00|614.81|612.41|614.81|612.41|615.01|612.61|614.81|612.41|0
1653306130000|2022-05-23 11:42:10|614.72|612.32|615.01|612.61|615.01|612.61|614.72|612.32|0
1653306140000|2022-05-23 11:42:20|614.32|611.92|615.11|612.71|615.11|612.71|614.32|611.92|0
1653306150000|2022-05-23 11:42:30|615.21|612.81|615.41|613.01|615.41|613.01|615.21|612.81|0
1653306160000|2022-05-23 11:42:40|615.21|612.81|615.31|612.91|615.31|612.91|615.21|612.81|0
1653306170000|2022-05-23 11:42:50|615.21|612.81|615.01|612.61|615.21|612.81|615.01|612.61|0
1653306180000|2022-05-23 11:43:00|615.21|612.81|615.01|612.61|615.21|612.81|615.01|612.61|0
1653306190000|2022-05-23 11:43:10|615.11|612.71|615.41|613.01|615.41|613.01|615.11|612.71|0
1653306200000|2022-05-23 11:43:20|615.21|612.81|615.41|613.01|615.41|613.01|615.21|612.81|0
1653306210000|2022-05-23 11:43:30|615.21|612.81|615.21|612.81|615.21|612.81|615.11|612.71|0
1653306220000|2022-05-23 11:43:40|615.01|612.61|615.21|612.81|615.21|612.81|615.01|612.61|0
1653306230000|2022-05-23 11:43:50|615.31|612.91|615.21|612.81|615.31|612.91|615.21|612.81|0
1653306240000|2022-05-23 11:44:00|615.41|613.01|614.41|612.01|615.41|613.01|614.41|612.01|0
1653306250000|2022-05-23 11:44:10|614.52|612.12|614.22|611.82|614.61|612.21|614.22|611.82|0
1653306260000|2022-05-23 11:44:20|614.41|612.01|615.11|612.71|615.21|612.81|614.41|612.01|0
1653306270000|2022-05-23 11:44:30|614.81|612.41|615.11|612.71|615.11|612.71|614.81|612.41|0
1653306280000|2022-05-23 11:44:40|615.21|612.81|615.21|612.81|615.21|612.81|615.01|612.61|0
1653306290000|2022-05-23 11:44:50|615.01|612.61|615.01|612.61|615.01|612.61|615.01|612.61|0
1653306300000|2022-05-23 11:45:00|615.21|612.81|615.31|612.91|615.31|612.91|615.21|612.81|0
1653306310000|2022-05-23 11:45:10|615.4|613|615.4|613|615.51|613.11|615.4|613|0
1653306320000|2022-05-23 11:45:20|615.8|613.4|616.2|613.8|616.2|613.8|615.8|613.4|0
1653306330000|2022-05-23 11:45:30|616|613.6|616|613.6|616|613.6|616|613.6|0
1653306340000|2022-05-23 11:45:40|615.6|613.2|616|613.6|616|613.6|615.6|613.2|0
1653306350000|2022-05-23 11:45:50|615.9|613.5|616|613.6|616|613.6|615.9|613.5|0
1653306360000|2022-05-23 11:46:00|615.8|613.4|616|613.6|616|613.6|615.6|613.2|0
1653306370000|2022-05-23 11:46:10|615.71|613.31|615.21|612.81|615.71|613.31|615.21|612.81|0
1653306380000|2022-05-23 11:46:20|615.01|612.61|615.4|613|615.4|613|615.01|612.61|0
1653306390000|2022-05-23 11:46:30|615.21|612.81|615.6|613.2|615.6|613.2|615.21|612.81|0
1653306400000|2022-05-23 11:46:40|615.4|613|616.2|613.8|616.2|613.8|615.4|613|0
1653306410000|2022-05-23 11:46:50|616.1|613.7|615.8|613.4|616.1|613.7|615.4|613|0
1653306420000|2022-05-23 11:47:00|615.9|613.5|615.9|613.5|616|613.6|615.9|613.5|0
1653306430000|2022-05-23 11:47:10|615.8|613.4|616.4|614|616.4|614|615.8|613.4|0
1653306440000|2022-05-23 11:47:20|616.79|614.39|617.29|614.89|617.39|614.99|616.79|614.39|0
1653306450000|2022-05-23 11:47:30|617.19|614.79|617.09|614.69|617.19|614.79|616.99|614.59|0
1653306460000|2022-05-23 11:47:40|617.29|614.89|617.19|614.79|617.39|614.99|617.19|614.79|0
1653306470000|2022-05-23 11:47:50|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1653306480000|2022-05-23 11:48:00|617.19|614.79|617.59|615.19|617.59|615.19|617.19|614.79|0
1653306490000|2022-05-23 11:48:10|617.98|615.58|618.38|615.98|618.38|615.98|617.98|615.58|0
1653306500000|2022-05-23 11:48:20|618.28|615.88|617.98|615.58|618.28|615.88|617.98|615.58|0
1653306510000|2022-05-23 11:48:30|618.18|615.78|617.49|615.09|618.18|615.78|617.49|615.09|0
1653306520000|2022-05-23 11:48:40|617.39|614.99|617.29|614.89|617.39|614.99|617.29|614.89|0
1653306530000|2022-05-23 11:48:50|618.18|615.78|619.37|616.97|619.57|617.17|618.18|615.78|0
1653306540000|2022-05-23 11:49:00|619.17|616.77|618.88|616.48|619.17|616.77|618.88|616.48|0
1653306550000|2022-05-23 11:49:10|618.58|616.18|619.08|616.68|619.08|616.68|618.38|615.98|0
1653306560000|2022-05-23 11:49:20|619.17|616.77|618.18|615.78|619.17|616.77|618.18|615.78|0
1653306570000|2022-05-23 11:49:30|617.98|615.58|618.28|615.88|618.28|615.88|617.98|615.58|0
1653306580000|2022-05-23 11:49:40|618.18|615.78|618.78|616.38|618.88|616.48|618.18|615.78|0
1653306590000|2022-05-23 11:49:50|618.88|616.48|618.38|615.98|618.88|616.48|618.38|615.98|0
1653306600000|2022-05-23 11:50:00|618.48|616.08|618.58|616.18|618.58|616.18|618.48|616.08|0
1653306610000|2022-05-23 11:50:10|618.38|615.98|617.78|615.38|618.38|615.98|617.78|615.38|0
1653306620000|2022-05-23 11:50:20|617.69|615.29|617.69|615.29|617.69|615.29|617.69|615.29|0
1653306630000|2022-05-23 11:50:30|617.58|615.18|617.58|615.18|617.78|615.38|617.58|615.18|0
1653306640000|2022-05-23 11:50:40|616.99|614.59|617.39|614.99|617.39|614.99|616.79|614.39|0
1653306650000|2022-05-23 11:50:50|617.98|615.58|617.78|615.38|617.98|615.58|617.78|615.38|0
1653306660000|2022-05-23 11:51:00|617.98|615.58|617.49|615.09|617.98|615.58|617.49|615.09|0
1653306670000|2022-05-23 11:51:10|617.58|615.18|617.58|615.18|617.78|615.38|617.58|615.18|0
1653306680000|2022-05-23 11:51:20|617.78|615.38|617.58|615.18|617.78|615.38|617.58|615.18|0
1653306690000|2022-05-23 11:51:30|618.08|615.68|616.59|614.19|618.08|615.68|616.59|614.19|0
1653306700000|2022-05-23 11:51:40|616.3|613.9|616.5|614.1|616.5|614.1|616.3|613.9|0
1653306710000|2022-05-23 11:51:50|616.39|613.99|616.2|613.8|616.5|614.1|616.1|613.7|0
1653306720000|2022-05-23 11:52:00|616|613.6|615.8|613.4|616|613.6|615.51|613.11|0
1653306730000|2022-05-23 11:52:10|616|613.6|616|613.6|616.2|613.8|615.8|613.4|0
1653306740000|2022-05-23 11:52:20|615.8|613.4|616|613.6|616|613.6|615.6|613.2|0
1653306750000|2022-05-23 11:52:30|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1653306760000|2022-05-23 11:52:40|615.6|613.2|615.11|612.71|615.6|613.2|615.11|612.71|0
1653306770000|2022-05-23 11:52:50|615.2|612.8|615.4|613|615.4|613|615.2|612.8|0
1653306780000|2022-05-23 11:53:00|615.01|612.61|615.2|612.8|615.4|613|614.91|612.51|0
1653306790000|2022-05-23 11:53:10|615.01|612.61|615.7|613.3|615.7|613.3|615.01|612.61|0
1653306800000|2022-05-23 11:53:20|615.8|613.4|615.9|613.5|616|613.6|615.8|613.4|0
1653306810000|2022-05-23 11:53:30|615.8|613.4|616.1|613.7|616.1|613.7|615.8|613.4|0
1653306820000|2022-05-23 11:53:40|616.2|613.8|616|613.6|616.2|613.8|616|613.6|0
1653306830000|2022-05-23 11:53:50|615.7|613.3|615.8|613.4|616|613.6|615.7|613.3|0
1653306840000|2022-05-23 11:54:00|616|613.6|616.89|614.49|616.99|614.59|616|613.6|0
1653306850000|2022-05-23 11:54:10|616.79|614.39|616.5|614.1|616.79|614.39|616.5|614.1|0
1653306860000|2022-05-23 11:54:20|616.69|614.29|616.99|614.59|616.99|614.59|616.69|614.29|0
1653306870000|2022-05-23 11:54:30|616.79|614.39|616.79|614.39|616.89|614.49|616.69|614.29|0
1653306880000|2022-05-23 11:54:40|616.69|614.29|616.99|614.59|616.99|614.59|616.69|614.29|0
1653306890000|2022-05-23 11:54:50|617.19|614.79|616.99|614.59|617.29|614.89|616.99|614.59|0
1653306900000|2022-05-23 11:55:00|616.89|614.49|616.99|614.59|616.99|614.59|616.79|614.39|0
1653306910000|2022-05-23 11:55:10|616.89|614.49|617.29|614.89|617.39|614.99|616.89|614.49|0
1653306920000|2022-05-23 11:55:20|617.39|614.99|617.58|615.18|617.58|615.18|617.39|614.99|0
1653306930000|2022-05-23 11:55:30|617.49|615.09|617.49|615.09|617.49|615.09|617.39|614.99|0
1653306940000|2022-05-23 11:55:40|617.39|614.99|617.19|614.79|617.39|614.99|617.19|614.79|0
1653306950000|2022-05-23 11:55:50|617.09|614.69|616.69|614.29|617.09|614.69|616.69|614.29|0
1653306960000|2022-05-23 11:56:00|616.79|614.39|616.3|613.9|616.79|614.39|616.3|613.9|0
1653306970000|2022-05-23 11:56:10|616.89|614.49|616.59|614.19|616.99|614.59|616.59|614.19|0
1653306980000|2022-05-23 11:56:20|616.19|613.79|616.3|613.9|616.3|613.9|616.19|613.79|0
1653306990000|2022-05-23 11:56:30|616.59|614.19|616.79|614.39|616.79|614.39|616.39|613.99|0
1653307000000|2022-05-23 11:56:40|616.59|614.19|616.39|613.99|616.59|614.19|616.39|613.99|0
1653307010000|2022-05-23 11:56:50|616.3|613.9|616.5|614.1|616.5|614.1|616.3|613.9|0
1653307020000|2022-05-23 11:57:00|616.39|613.99|616.1|613.7|616.39|613.99|616.1|613.7|0
1653307030000|2022-05-23 11:57:10|616|613.6|616|613.6|616|613.6|616|613.6|0
1653307040000|2022-05-23 11:57:20|616.39|613.99|616.3|613.9|616.39|613.99|616.3|613.9|0
1653307050000|2022-05-23 11:57:30|616.39|613.99|616.59|614.19|616.59|614.19|616.39|613.99|0
1653307060000|2022-05-23 11:57:40|616.39|613.99|616.59|614.19|616.59|614.19|616.39|613.99|0
1653307070000|2022-05-23 11:57:50|616.39|613.99|616.19|613.79|616.39|613.99|616.19|613.79|0
1653307080000|2022-05-23 11:58:00|616.1|613.7|615.8|613.4|616.1|613.7|615.8|613.4|0
1653307090000|2022-05-23 11:58:10|615.7|613.3|615.8|613.4|615.8|613.4|615.7|613.3|0
1653307100000|2022-05-23 11:58:20|615.7|613.3|615.7|613.3|615.8|613.4|615.7|613.3|0
1653307110000|2022-05-23 11:58:30|616|613.6|616.39|613.99|616.39|613.99|616|613.6|0
1653307120000|2022-05-23 11:58:40|616.19|613.79|616.39|613.99|616.39|613.99|616.19|613.79|0
1653307130000|2022-05-23 11:58:50|616|613.6|615.8|613.4|616|613.6|615.8|613.4|0
1653307140000|2022-05-23 11:59:00|615.6|613.2|615.8|613.4|615.8|613.4|615.6|613.2|0
1653307150000|2022-05-23 11:59:10|616|613.6|616.39|613.99|616.39|613.99|615.8|613.4|0
1653307160000|2022-05-23 11:59:20|616.5|614.1|616.39|613.99|616.59|614.19|616.39|613.99|0
1653307170000|2022-05-23 11:59:30|616.1|613.7|616.1|613.7|616.1|613.7|616|613.6|0
1653307180000|2022-05-23 11:59:40|616|613.6|615.6|613.2|616|613.6|615.6|613.2|0
1653307190000|2022-05-23 11:59:50|615|612.6|615.11|612.71|615.11|612.71|615|612.6|0
1653307200000|2022-05-23 12:00:00|614.91|612.51|614.61|612.21|614.91|612.51|614.41|612.01|0
1653307210000|2022-05-23 12:00:10|614.41|612.01|614.21|611.81|614.41|612.01|614.21|611.81|0
1653307220000|2022-05-23 12:00:20|614.12|611.72|614.01|611.61|614.21|611.81|614.01|611.61|0
1653307230000|2022-05-23 12:00:30|614.21|611.81|614.01|611.61|614.21|611.81|614.01|611.61|0
1653307240000|2022-05-23 12:00:40|613.92|611.52|613.42|611.02|614.21|611.81|613.42|611.02|0
1653307250000|2022-05-23 12:00:50|613.62|611.22|613.22|610.82|613.82|611.42|613.22|610.82|0
1653307260000|2022-05-23 12:01:00|613.42|611.02|613.42|611.02|613.42|611.02|613.22|610.82|0
1653307270000|2022-05-23 12:01:10|613.33|610.93|614.21|611.81|614.21|611.81|613.33|610.93|0
1653307280000|2022-05-23 12:01:20|614.01|611.61|613.82|611.42|614.01|611.61|613.82|611.42|0
1653307290000|2022-05-23 12:01:30|613.62|611.22|613.42|611.02|613.82|611.42|613.42|611.02|0
1653307300000|2022-05-23 12:01:40|613.62|611.22|612.63|610.23|613.62|611.22|612.43|610.03|0
1653307310000|2022-05-23 12:01:50|612.83|610.43|612.14|609.74|612.83|610.43|612.14|609.74|0
1653307320000|2022-05-23 12:02:00|612.23|609.83|612.23|609.83|612.23|609.83|612.04|609.64|0
1653307330000|2022-05-23 12:02:10|612.04|609.64|612.04|609.64|612.04|609.64|612.04|609.64|0
1653307340000|2022-05-23 12:02:20|612.23|609.83|612.23|609.83|612.23|609.83|612.04|609.64|0
1653307350000|2022-05-23 12:02:30|612.04|609.64|612.04|609.64|612.23|609.83|612.04|609.64|0
1653307360000|2022-05-23 12:02:40|612.43|610.03|612.83|610.43|612.83|610.43|612.23|609.83|0
1653307370000|2022-05-23 12:02:50|612.43|610.03|612.43|610.03|612.43|610.03|612.43|610.03|0
1653307380000|2022-05-23 12:03:00|612.53|610.13|611.44|609.04|612.53|610.13|611.25|608.85|0
1653307390000|2022-05-23 12:03:10|611.64|609.24|611.64|609.24|611.64|609.24|611.64|609.24|0
1653307400000|2022-05-23 12:03:20|611.84|609.44|611.74|609.34|611.84|609.44|611.74|609.34|0
1653307410000|2022-05-23 12:03:30|611.55|609.15|611.25|608.85|611.55|609.15|611.25|608.85|0
1653307420000|2022-05-23 12:03:40|611.44|609.04|611.64|609.24|611.84|609.44|611.44|609.04|0
1653307430000|2022-05-23 12:03:50|611.35|608.95|611.24|608.84|611.35|608.95|611.24|608.84|0
1653307440000|2022-05-23 12:04:00|611.05|608.65|611.15|608.75|611.24|608.84|611.05|608.65|0
1653307450000|2022-05-23 12:04:10|610.85|608.45|610.65|608.25|610.85|608.45|610.46|608.06|0
1653307460000|2022-05-23 12:04:20|610.85|608.45|611.15|608.75|611.24|608.84|610.85|608.45|0
1653307470000|2022-05-23 12:04:30|611.05|608.65|610.36|607.96|611.15|608.75|610.36|607.96|0
1653307480000|2022-05-23 12:04:40|610.45|608.05|611.05|608.65|611.05|608.65|610.45|608.05|0
1653307490000|2022-05-23 12:04:50|611.24|608.84|611.24|608.84|611.24|608.84|611.05|608.65|0
1653307500000|2022-05-23 12:05:00|610.85|608.45|610.45|608.05|610.85|608.45|610.45|608.05|0
1653307510000|2022-05-23 12:05:10|610.65|608.25|610.65|608.25|610.85|608.45|610.45|608.05|0
1653307520000|2022-05-23 12:05:20|610.85|608.45|610.95|608.55|611.05|608.65|610.85|608.45|0
1653307530000|2022-05-23 12:05:30|610.85|608.45|611.05|608.65|611.05|608.65|610.85|608.45|0
1653307540000|2022-05-23 12:05:40|610.75|608.35|610.85|608.45|610.85|608.45|610.75|608.35|0
1653307550000|2022-05-23 12:05:50|610.26|607.86|609.67|607.27|610.26|607.86|609.67|607.27|0
1653307560000|2022-05-23 12:06:00|609.86|607.46|609.86|607.46|610.06|607.66|609.86|607.46|0
1653307570000|2022-05-23 12:06:10|609.97|607.57|609.67|607.27|609.97|607.57|609.67|607.27|0
1653307580000|2022-05-23 12:06:20|609.47|607.07|609.67|607.27|609.67|607.27|609.47|607.07|0
1653307590000|2022-05-23 12:06:30|609.47|607.07|609.67|607.27|609.67|607.27|609.47|607.07|0
1653307600000|2022-05-23 12:06:40|609.86|607.46|610.26|607.86|610.26|607.86|609.86|607.46|0
1653307610000|2022-05-23 12:06:50|610.45|608.05|610.06|607.66|610.45|608.05|610.06|607.66|0
1653307620000|2022-05-23 12:07:00|609.86|607.46|609.86|607.46|609.86|607.46|609.66|607.26|0
1653307630000|2022-05-23 12:07:10|609.66|607.26|609.37|606.97|609.66|607.26|609.37|606.97|0
1653307640000|2022-05-23 12:07:20|609.27|606.87|608.88|606.48|609.27|606.87|608.88|606.48|0
1653307650000|2022-05-23 12:07:30|609.07|606.67|609.07|606.67|609.27|606.87|609.07|606.67|0
1653307660000|2022-05-23 12:07:40|608.88|606.48|608.88|606.48|609.07|606.67|608.88|606.48|0
1653307670000|2022-05-23 12:07:50|609.07|606.67|609.07|606.67|609.07|606.67|609.07|606.67|0
1653307680000|2022-05-23 12:08:00|609.47|607.07|609.47|607.07|609.47|607.07|609.27|606.87|0
1653307690000|2022-05-23 12:08:10|609.66|607.26|610.45|608.05|610.45|608.05|609.66|607.26|0
1653307700000|2022-05-23 12:08:20|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1653307710000|2022-05-23 12:08:30|610.36|607.96|610.45|608.05|610.45|608.05|610.06|607.66|0
1653307720000|2022-05-23 12:08:40|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1653307730000|2022-05-23 12:08:50|611.05|608.65|610.85|608.45|611.05|608.65|610.85|608.45|0
1653307740000|2022-05-23 12:09:00|610.45|608.05|610.65|608.25|610.65|608.25|610.26|607.86|0
1653307750000|2022-05-23 12:09:10|610.26|607.86|610.26|607.86|610.26|607.86|610.26|607.86|0
1653307760000|2022-05-23 12:09:20|610.36|607.96|610.45|608.05|610.45|608.05|610.36|607.96|0
1653307770000|2022-05-23 12:09:30|610.26|607.86|610.65|608.25|610.65|608.25|610.26|607.86|0
1653307780000|2022-05-23 12:09:40|610.45|608.05|610.85|608.45|610.85|608.45|610.45|608.05|0
1653307790000|2022-05-23 12:09:50|610.65|608.25|610.65|608.25|610.65|608.25|610.45|608.05|0
1653307800000|2022-05-23 12:10:00|611.44|609.04|611.84|609.44|611.84|609.44|611.44|609.04|0
1653307810000|2022-05-23 12:10:10|612.23|609.83|612.43|610.03|612.53|610.13|612.23|609.83|0
1653307820000|2022-05-23 12:10:20|612.33|609.93|612.14|609.74|612.33|609.93|611.84|609.44|0
1653307830000|2022-05-23 12:10:30|612.63|610.23|613.02|610.62|613.22|610.82|612.63|610.23|0
1653307840000|2022-05-23 12:10:40|612.63|610.23|612.82|610.42|612.82|610.42|612.63|610.23|0
1653307850000|2022-05-23 12:10:50|612.63|610.23|612.82|610.42|612.82|610.42|612.63|610.23|0
1653307860000|2022-05-23 12:11:00|612.43|610.03|612.23|609.83|612.43|610.03|612.23|609.83|0
1653307870000|2022-05-23 12:11:10|612.43|610.03|612.53|610.13|612.53|610.13|612.23|609.83|0
1653307880000|2022-05-23 12:11:20|612.82|610.42|613.02|610.62|613.12|610.72|612.82|610.42|0
1653307890000|2022-05-23 12:11:30|612.53|610.13|612.43|610.03|612.53|610.13|612.43|610.03|0
1653307900000|2022-05-23 12:11:40|612.53|610.13|612.03|609.63|612.53|610.13|612.03|609.63|0
1653307910000|2022-05-23 12:11:50|611.84|609.44|612.03|609.63|612.03|609.63|611.84|609.44|0
1653307920000|2022-05-23 12:12:00|612.23|609.83|612.23|609.83|612.23|609.83|612.23|609.83|0
1653307930000|2022-05-23 12:12:10|612.03|609.63|612.23|609.83|612.23|609.83|611.84|609.44|0
1653307940000|2022-05-23 12:12:20|612.43|610.03|612.53|610.13|612.63|610.23|612.43|610.03|0
1653307950000|2022-05-23 12:12:30|612.23|609.83|612.03|609.63|612.23|609.83|612.03|609.63|0
1653307960000|2022-05-23 12:12:40|611.64|609.24|611.64|609.24|611.84|609.44|611.64|609.24|0
1653307970000|2022-05-23 12:12:50|611.35|608.95|611.64|609.24|611.64|609.24|611.35|608.95|0
1653307980000|2022-05-23 12:13:00|611.24|608.84|611.54|609.14|611.54|609.14|611.24|608.84|0
1653307990000|2022-05-23 12:13:10|611.44|609.04|610.95|608.55|611.44|609.04|610.95|608.55|0
1653308000000|2022-05-23 12:13:20|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1653308010000|2022-05-23 12:13:30|610.85|608.45|610.26|607.86|610.85|608.45|610.26|607.86|0
1653308020000|2022-05-23 12:13:40|610.06|607.66|610.55|608.15|610.55|608.15|610.06|607.66|0
1653308030000|2022-05-23 12:13:50|610.45|608.05|610.25|607.85|610.45|608.05|610.25|607.85|0
1653308040000|2022-05-23 12:14:00|610.36|607.96|610.85|608.45|610.85|608.45|610.36|607.96|0
1653308050000|2022-05-23 12:14:10|610.95|608.55|611.04|608.64|611.04|608.64|610.85|608.45|0
1653308060000|2022-05-23 12:14:20|611.15|608.75|611.44|609.04|611.64|609.24|611.04|608.64|0
1653308080000|2022-05-23 12:14:40|611.24|608.84|611.64|609.24|611.64|609.24|611.24|608.84|0
1653308090000|2022-05-23 12:14:50|611.44|609.04|611.64|609.24|611.64|609.24|611.44|609.04|0
1653308100000|2022-05-23 12:15:00|611.83|609.43|611.83|609.43|611.83|609.43|611.83|609.43|0
1653308110000|2022-05-23 12:15:10|611.44|609.04|611.64|609.24|611.64|609.24|611.44|609.04|0
1653308120000|2022-05-23 12:15:20|611.83|609.43|612.43|610.03|612.63|610.23|611.83|609.43|0
1653308130000|2022-05-23 12:15:30|612.53|610.13|612.63|610.23|612.63|610.23|612.53|610.13|0
1653308140000|2022-05-23 12:15:40|612.53|610.13|612.23|609.83|612.53|610.13|612.23|609.83|0
1653308150000|2022-05-23 12:15:50|612.13|609.73|612.13|609.73|612.13|609.73|612.13|609.73|0
1653308160000|2022-05-23 12:16:00|611.83|609.43|611.83|609.43|611.83|609.43|611.83|609.43|0
1653308170000|2022-05-23 12:16:10|612.03|609.63|612.03|609.63|612.23|609.83|611.83|609.43|0
1653308180000|2022-05-23 12:16:20|611.94|609.54|612.13|609.73|612.23|609.83|611.94|609.54|0
1653308190000|2022-05-23 12:16:30|612.03|609.63|612.03|609.63|612.03|609.63|611.83|609.43|0
1653308200000|2022-05-23 12:16:40|612.23|609.83|612.13|609.73|612.23|609.83|612.03|609.63|0
1653308210000|2022-05-23 12:16:50|612.03|609.63|611.83|609.43|612.03|609.63|611.83|609.43|0
1653308220000|2022-05-23 12:17:00|611.44|609.04|611.44|609.04|611.44|609.04|611.24|608.84|0
1653308230000|2022-05-23 12:17:10|611.24|608.84|610.65|608.25|611.44|609.04|610.65|608.25|0
1653308250000|2022-05-23 12:17:30|610.45|608.05|610.65|608.25|610.65|608.25|610.36|607.96|0
1653308260000|2022-05-23 12:17:40|610.75|608.35|610.55|608.15|610.75|608.35|610.55|608.15|0
1653308270000|2022-05-23 12:17:50|610.65|608.25|610.65|608.25|610.65|608.25|610.55|608.15|0
1653308280000|2022-05-23 12:18:00|610.45|608.05|610.45|608.05|610.55|608.15|610.45|608.05|0
1653308290000|2022-05-23 12:18:10|610.55|608.15|610.25|607.85|610.55|608.15|610.25|607.85|0
1653308300000|2022-05-23 12:18:20|610.45|608.05|610.65|608.25|610.65|608.25|610.45|608.05|0
1653308310000|2022-05-23 12:18:30|610.55|608.15|610.65|608.25|610.65|608.25|610.55|608.15|0
1653308320000|2022-05-23 12:18:40|610.45|608.05|610.25|607.85|610.45|608.05|610.25|607.85|0
1653308330000|2022-05-23 12:18:50|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1653308340000|2022-05-23 12:19:00|610.45|608.05|610.65|608.25|610.65|608.25|610.45|608.05|0
1653308350000|2022-05-23 12:19:10|610.55|608.15|610.45|608.05|610.55|608.15|610.45|608.05|0
1653308360000|2022-05-23 12:19:20|610.25|607.85|609.76|607.36|610.25|607.85|609.76|607.36|0
1653308370000|2022-05-23 12:19:30|609.86|607.46|610.25|607.85|610.36|607.96|609.86|607.46|0
1653308380000|2022-05-23 12:19:40|610.06|607.66|610.06|607.66|610.25|607.85|610.06|607.66|0
1653308390000|2022-05-23 12:19:50|610.16|607.76|610.25|607.85|610.25|607.85|610.16|607.76|0
1653308400000|2022-05-23 12:20:00|610.06|607.66|609.46|607.06|610.06|607.66|609.46|607.06|0
1653308410000|2022-05-23 12:20:10|609.66|607.26|609.86|607.46|609.86|607.46|609.66|607.26|0
1653308420000|2022-05-23 12:20:20|609.66|607.26|610.45|608.05|610.45|608.05|609.66|607.26|0
1653308430000|2022-05-23 12:20:30|610.65|608.25|610.45|608.05|610.65|608.25|610.25|607.85|0
1653308440000|2022-05-23 12:20:40|610.25|607.85|610.45|608.05|610.45|608.05|610.25|607.85|0
1653308450000|2022-05-23 12:20:50|610.75|608.35|610.65|608.25|610.85|608.45|610.65|608.25|0
1653308460000|2022-05-23 12:21:00|610.55|608.15|610.85|608.45|610.85|608.45|610.55|608.15|0
1653308470000|2022-05-23 12:21:10|610.95|608.55|611.04|608.64|611.04|608.64|610.95|608.55|0
1653308480000|2022-05-23 12:21:20|610.65|608.25|610.55|608.15|610.65|608.25|610.55|608.15|0
1653308490000|2022-05-23 12:21:30|610.65|608.25|610.55|608.15|610.65|608.25|610.45|608.05|0
1653308500000|2022-05-23 12:21:40|610.75|608.35|610.65|608.25|610.75|608.35|610.36|607.96|0
1653308510000|2022-05-23 12:21:50|610.55|608.15|610.65|608.25|610.65|608.25|610.55|608.15|0
1653308520000|2022-05-23 12:22:00|610.45|608.05|610.65|608.25|610.65|608.25|610.45|608.05|0
1653308530000|2022-05-23 12:22:10|610.84|608.44|610.25|607.85|610.84|608.44|610.25|607.85|0
1653308540000|2022-05-23 12:22:20|610.36|607.96|610.25|607.85|610.45|608.05|610.25|607.85|0
1653308550000|2022-05-23 12:22:30|610.36|607.96|610.65|608.25|610.65|608.25|610.36|607.96|0
1653308560000|2022-05-23 12:22:40|610.45|608.05|610.65|608.25|610.84|608.44|610.45|608.05|0
1653308570000|2022-05-23 12:22:50|610.84|608.44|611.24|608.84|611.24|608.84|610.84|608.44|0
1653308580000|2022-05-23 12:23:00|611.83|609.43|612.23|609.83|612.23|609.83|611.83|609.43|0
1653308590000|2022-05-23 12:23:10|612.53|610.13|612.33|609.93|612.53|610.13|612.03|609.63|0
1653308600000|2022-05-23 12:23:20|612.23|609.83|612.03|609.63|612.23|609.83|612.03|609.63|0
1653308610000|2022-05-23 12:23:30|611.93|609.53|611.44|609.04|611.93|609.53|611.44|609.04|0
1653308620000|2022-05-23 12:23:40|611.63|609.23|611.44|609.04|611.63|609.23|611.44|609.04|0
1653308630000|2022-05-23 12:23:50|611.24|608.84|610.84|608.44|611.24|608.84|610.84|608.44|0
1653308640000|2022-05-23 12:24:00|610.65|608.25|610.45|608.05|610.65|608.25|610.45|608.05|0
1653308650000|2022-05-23 12:24:10|610.35|607.95|610.16|607.76|610.35|607.95|610.16|607.76|0
1653308660000|2022-05-23 12:24:20|610.25|607.85|611.44|609.04|611.44|609.04|610.25|607.85|0
1653308670000|2022-05-23 12:24:30|611.63|609.23|611.63|609.23|611.83|609.43|611.63|609.23|0
1653308680000|2022-05-23 12:24:40|611.83|609.43|611.63|609.23|611.83|609.43|611.63|609.23|0
1653308690000|2022-05-23 12:24:50|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1653308700000|2022-05-23 12:25:00|611.63|609.23|611.74|609.34|611.74|609.34|611.63|609.23|0
1653308710000|2022-05-23 12:25:10|612.03|609.63|612.82|610.42|613.12|610.72|612.03|609.63|0
1653308720000|2022-05-23 12:25:20|613.02|610.62|613.02|610.62|613.02|610.62|612.82|610.42|0
1653308730000|2022-05-23 12:25:30|613.22|610.82|613.61|611.21|613.61|611.21|613.22|610.82|0
1653308740000|2022-05-23 12:25:40|613.81|611.41|613.61|611.21|614.01|611.61|613.61|611.21|0
1653308750000|2022-05-23 12:25:50|613.52|611.12|613.61|611.21|613.61|611.21|613.52|611.12|0
1653308760000|2022-05-23 12:26:00|613.71|611.31|614.01|611.61|614.01|611.61|613.71|611.31|0
1653308770000|2022-05-23 12:26:10|613.81|611.41|614.01|611.61|614.01|611.61|613.81|611.41|0
1653308780000|2022-05-23 12:26:20|613.81|611.41|613.91|611.51|613.91|611.51|613.81|611.41|0
1653308790000|2022-05-23 12:26:30|614.01|611.61|613.81|611.41|614.01|611.61|613.81|611.41|0
1653308800000|2022-05-23 12:26:40|614.01|611.61|614.01|611.61|614.11|611.71|614.01|611.61|0
1653308810000|2022-05-23 12:26:50|613.81|611.41|613.81|611.41|613.91|611.51|613.81|611.41|0
1653308820000|2022-05-23 12:27:00|614.01|611.61|614.01|611.61|614.01|611.61|614.01|611.61|0
1653308830000|2022-05-23 12:27:10|614.8|612.4|615|612.6|615.39|612.99|614.8|612.4|0
1653308840000|2022-05-23 12:27:20|615.39|612.99|615.19|612.79|615.39|612.99|615.19|612.79|0
1653308850000|2022-05-23 12:27:30|615|612.6|614.4|612|615|612.6|614.4|612|0
1653308860000|2022-05-23 12:27:40|614.6|612.2|614.4|612|614.6|612.2|614.4|612|0
1653308870000|2022-05-23 12:27:50|614.6|612.2|614.8|612.4|614.8|612.4|614.6|612.2|0
1653308880000|2022-05-23 12:28:00|615|612.6|615.39|612.99|615.79|613.39|615|612.6|0
1653308890000|2022-05-23 12:28:10|615|612.6|614.4|612|615|612.6|614.4|612|0
1653308900000|2022-05-23 12:28:20|614.6|612.2|614.31|611.91|614.6|612.2|614.2|611.8|0
1653308920000|2022-05-23 12:28:40|614.2|611.8|614.01|611.61|614.2|611.8|614.01|611.61|0
1653308930000|2022-05-23 12:28:50|613.81|611.41|613.61|611.21|613.81|611.41|613.61|611.21|0
1653308940000|2022-05-23 12:29:00|613.81|611.41|613.41|611.01|613.81|611.41|613.41|611.01|0
1653308950000|2022-05-23 12:29:10|613.61|611.21|613.41|611.01|613.61|611.21|613.41|611.01|0
1653308960000|2022-05-23 12:29:20|613.81|611.41|613.81|611.41|613.81|611.41|613.71|611.31|0
1653308970000|2022-05-23 12:29:30|613.61|611.21|614.01|611.61|614.01|611.61|613.61|611.21|0
1653308980000|2022-05-23 12:29:40|614.2|611.8|614.4|612|614.4|612|614.2|611.8|0
1653308990000|2022-05-23 12:29:50|614.2|611.8|614.4|612|614.4|612|614.2|611.8|0
1653309000000|2022-05-23 12:30:00|614.2|611.8|614.01|611.61|614.2|611.8|614.01|611.61|0
1653309010000|2022-05-23 12:30:10|613.91|611.51|614.8|612.4|614.8|612.4|613.91|611.51|0
1653309020000|2022-05-23 12:30:20|615|612.6|614.9|612.5|615|612.6|614.9|612.5|0
1653309030000|2022-05-23 12:30:30|615.5|613.1|616.19|613.79|616.19|613.79|615.5|613.1|0
1653309040000|2022-05-23 12:30:40|616.78|614.38|617.38|614.98|617.38|614.98|616.78|614.38|0
1653309050000|2022-05-23 12:30:50|617.88|615.48|617.57|615.17|617.88|615.48|617.57|615.17|0
1653309060000|2022-05-23 12:31:00|617.38|614.98|617.68|615.28|617.88|615.48|617.38|614.98|0
1653309070000|2022-05-23 12:31:10|617.57|615.17|618.37|615.97|618.37|615.97|617.57|615.17|0
1653309080000|2022-05-23 12:31:20|618.17|615.77|617.57|615.17|618.17|615.77|617.57|615.17|0
1653309090000|2022-05-23 12:31:30|617.77|615.37|617.57|615.17|617.77|615.37|617.38|614.98|0
1653309100000|2022-05-23 12:31:40|617.77|615.37|617.68|615.28|617.77|615.37|617.68|615.28|0
1653309110000|2022-05-23 12:31:50|617.57|615.17|617.88|615.48|617.88|615.48|617.57|615.17|0
1653309120000|2022-05-23 12:32:00|617.77|615.37|618.17|615.77|618.17|615.77|617.77|615.37|0
1653309130000|2022-05-23 12:32:10|618.76|616.36|618.37|615.97|618.76|616.36|618.37|615.97|0
1653309140000|2022-05-23 12:32:20|618.17|615.77|617.77|615.37|618.17|615.77|617.57|615.17|0
1653309150000|2022-05-23 12:32:30|618.37|615.97|618.96|616.56|618.96|616.56|618.37|615.97|0
1653309160000|2022-05-23 12:32:40|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1653309170000|2022-05-23 12:32:50|618.96|616.56|618.37|615.97|618.96|616.56|618.37|615.97|0
1653309180000|2022-05-23 12:33:00|619.16|616.76|619.16|616.76|619.27|616.87|619.16|616.76|0
1653309190000|2022-05-23 12:33:10|618.96|616.56|618.76|616.36|618.96|616.56|618.57|616.17|0
1653309200000|2022-05-23 12:33:20|618.57|616.17|618.57|616.17|618.57|616.17|618.37|615.97|0
1653309210000|2022-05-23 12:33:30|618.76|616.36|619.16|616.76|619.16|616.76|618.76|616.36|0
1653309220000|2022-05-23 12:33:40|618.96|616.56|619.16|616.76|619.16|616.76|618.96|616.56|0
1653309230000|2022-05-23 12:33:50|619.36|616.96|618.96|616.56|619.36|616.96|618.96|616.56|0
1653309240000|2022-05-23 12:34:00|619.07|616.67|618.76|616.36|619.16|616.76|618.76|616.36|0
1653309250000|2022-05-23 12:34:10|618.67|616.27|618.57|616.17|618.76|616.36|618.57|616.17|0
1653309260000|2022-05-23 12:34:20|618.37|615.97|618.76|616.36|618.96|616.56|618.37|615.97|0
1653309270000|2022-05-23 12:34:30|618.67|616.27|618.47|616.07|618.67|616.27|618.47|616.07|0
1653309280000|2022-05-23 12:34:40|618.76|616.36|618.96|616.56|618.96|616.56|618.57|616.17|0
1653309290000|2022-05-23 12:34:50|618.87|616.47|618.17|615.77|618.87|616.47|618.17|615.77|0
1653309300000|2022-05-23 12:35:00|618.57|616.17|617.97|615.57|618.57|616.17|617.97|615.57|0
1653309310000|2022-05-23 12:35:10|617.77|615.37|616.98|614.58|617.97|615.57|616.98|614.58|0
1653309320000|2022-05-23 12:35:20|617.08|614.68|616.78|614.38|617.08|614.68|616.78|614.38|0
1653309330000|2022-05-23 12:35:30|616.58|614.18|616.68|614.28|616.68|614.28|616.09|613.69|0
1653309340000|2022-05-23 12:35:40|616.49|614.09|616.78|614.38|616.78|614.38|616.49|614.09|0
1653309350000|2022-05-23 12:35:50|616.38|613.98|616.18|613.78|616.38|613.98|616.18|613.78|0
1653309360000|2022-05-23 12:36:00|616.29|613.89|616.29|613.89|616.29|613.89|616.29|613.89|0
1653309370000|2022-05-23 12:36:10|616.58|614.18|616.38|613.98|616.58|614.18|616.38|613.98|0
1653309380000|2022-05-23 12:36:20|615.79|613.39|615.89|613.49|615.89|613.49|615.79|613.39|0
1653309390000|2022-05-23 12:36:30|615.99|613.59|615.69|613.29|615.99|613.59|615.69|613.29|0
1653309400000|2022-05-23 12:36:40|615.59|613.19|615.59|613.19|615.59|613.19|615.49|613.09|0
1653309410000|2022-05-23 12:36:50|615.89|613.49|615.79|613.39|615.89|613.49|615.79|613.39|0
1653309420000|2022-05-23 12:37:00|615.98|613.58|615.69|613.29|615.98|613.58|615.69|613.29|0
1653309430000|2022-05-23 12:37:10|615.79|613.39|615.59|613.19|615.79|613.39|615.39|612.99|0
1653309440000|2022-05-23 12:37:20|615.69|613.29|615.98|613.58|615.98|613.58|615.69|613.29|0
1653309450000|2022-05-23 12:37:30|615.89|613.49|615.79|613.39|615.89|613.49|615.79|613.39|0
1653309460000|2022-05-23 12:37:40|615.98|613.58|616.18|613.78|616.18|613.78|615.98|613.58|0
1653309470000|2022-05-23 12:37:50|616.09|613.69|615.98|613.58|616.09|613.69|615.89|613.49|0
1653309480000|2022-05-23 12:38:00|616.38|613.98|616.58|614.18|616.68|614.28|616.38|613.98|0
1653309490000|2022-05-23 12:38:10|616.38|613.98|616.38|613.98|616.38|613.98|616.38|613.98|0
1653309500000|2022-05-23 12:38:20|616.58|614.18|616.38|613.98|616.68|614.28|616.38|613.98|0
1653309510000|2022-05-23 12:38:30|615.98|613.58|615.79|613.39|615.98|613.58|615.79|613.39|0
1653309520000|2022-05-23 12:38:40|615.59|613.19|615.59|613.19|615.59|613.19|615.49|613.09|0
1653309530000|2022-05-23 12:38:50|615.79|613.39|615.79|613.39|615.79|613.39|615.59|613.19|0
1653309540000|2022-05-23 12:39:00|615.98|613.58|615.98|613.58|615.98|613.58|615.98|613.58|0
1653309550000|2022-05-23 12:39:10|615.89|613.49|615.79|613.39|615.98|613.58|615.79|613.39|0
1653309560000|2022-05-23 12:39:20|615.59|613.19|615.59|613.19|615.59|613.19|615.59|613.19|0
1653309570000|2022-05-23 12:39:30|615.98|613.58|615.79|613.39|615.98|613.58|615.79|613.39|0
1653309580000|2022-05-23 12:39:40|615.59|613.19|615.59|613.19|615.79|613.39|615.59|613.19|0
1653309590000|2022-05-23 12:39:50|615.39|612.99|615.49|613.09|615.59|613.19|615.39|612.99|0
1653309600000|2022-05-23 12:40:00|615.98|613.58|616.18|613.78|616.58|614.18|615.98|613.58|0
1653309610000|2022-05-23 12:40:10|616.68|614.28|617.37|614.97|617.37|614.97|616.68|614.28|0
1653309620000|2022-05-23 12:40:20|616.18|613.78|616.58|614.18|616.78|614.38|616.18|613.78|0
1653309630000|2022-05-23 12:40:30|616.38|613.98|616.38|613.98|616.38|613.98|616.38|613.98|0
1653309640000|2022-05-23 12:40:40|616.48|614.08|616.88|614.48|616.88|614.48|616.48|614.08|0
1653309650000|2022-05-23 12:40:50|616.38|613.98|615.19|612.79|616.38|613.98|615.19|612.79|0
1653309660000|2022-05-23 12:41:00|614.99|612.59|614.99|612.59|614.99|612.59|614.9|612.5|0
1653309670000|2022-05-23 12:41:10|614.4|612|614.2|611.8|614.4|612|614.2|611.8|0
1653309680000|2022-05-23 12:41:20|615.19|612.79|614.9|612.5|615.19|612.79|614.79|612.39|0
1653309690000|2022-05-23 12:41:30|614.99|612.59|614.99|612.59|614.99|612.59|614.79|612.39|0
1653309700000|2022-05-23 12:41:40|615.1|612.7|614.99|612.59|615.1|612.7|614.99|612.59|0
1653309720000|2022-05-23 12:42:00|615.1|612.7|615.59|613.19|615.59|613.19|615.1|612.7|0
1653309730000|2022-05-23 12:42:10|615.29|612.89|614.99|612.59|615.29|612.89|614.99|612.59|0
1653309740000|2022-05-23 12:42:20|614.79|612.39|615.19|612.79|615.19|612.79|614.79|612.39|0
1653309750000|2022-05-23 12:42:30|614.99|612.59|615.59|613.19|615.59|613.19|614.99|612.59|0
1653309760000|2022-05-23 12:42:40|615.79|613.39|615.98|613.58|615.98|613.58|615.79|613.39|0
1653309770000|2022-05-23 12:42:50|616.18|613.78|616.18|613.78|616.18|613.78|616.18|613.78|0
1653309780000|2022-05-23 12:43:00|616.98|614.58|616.97|614.57|617.17|614.77|616.78|614.38|0
1653309790000|2022-05-23 12:43:10|616.58|614.18|616.38|613.98|616.58|614.18|616.38|613.98|0
1653309800000|2022-05-23 12:43:20|616.58|614.18|616.28|613.88|616.58|614.18|616.28|613.88|0
1653309810000|2022-05-23 12:43:30|616.38|613.98|616.38|613.98|616.38|613.98|616.38|613.98|0
1653309820000|2022-05-23 12:43:40|616.18|613.78|616.38|613.98|616.38|613.98|616.18|613.78|0
1653309830000|2022-05-23 12:43:50|616.09|613.69|616.58|614.18|616.58|614.18|616.09|613.69|0
1653309840000|2022-05-23 12:44:00|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1653309850000|2022-05-23 12:44:10|617.17|614.77|616.78|614.38|617.17|614.77|616.78|614.38|0
1653309860000|2022-05-23 12:44:20|616.58|614.18|616.88|614.48|616.88|614.48|616.58|614.18|0
1653309870000|2022-05-23 12:44:30|616.78|614.38|616.58|614.18|616.78|614.38|616.48|614.08|0
1653309880000|2022-05-23 12:44:40|616.88|614.48|616.97|614.57|616.97|614.57|616.78|614.38|0
1653309890000|2022-05-23 12:44:50|617.37|614.97|617.57|615.17|617.57|615.17|617.17|614.77|0
1653309900000|2022-05-23 12:45:00|618.17|615.77|618.36|615.96|618.36|615.96|617.97|615.57|0
1653309910000|2022-05-23 12:45:10|618.56|616.16|618.36|615.96|618.56|616.16|618.36|615.96|0
1653309920000|2022-05-23 12:45:20|618.56|616.16|618.36|615.96|618.56|616.16|618.36|615.96|0
1653309930000|2022-05-23 12:45:30|618.17|615.77|618.17|615.77|618.56|616.16|618.17|615.77|0
1653309940000|2022-05-23 12:45:40|618.56|616.16|618.96|616.56|618.96|616.56|618.56|616.16|0
1653309950000|2022-05-23 12:45:50|618.76|616.36|618.56|616.16|619.16|616.76|618.56|616.16|0
1653309960000|2022-05-23 12:46:00|618.76|616.36|618.56|616.16|618.76|616.36|618.56|616.16|0
1653309970000|2022-05-23 12:46:10|618.36|615.96|618.36|615.96|618.56|616.16|618.17|615.77|0
1653309980000|2022-05-23 12:46:20|618.76|616.36|619.16|616.76|619.56|617.16|618.76|616.36|0
1653309990000|2022-05-23 12:46:30|618.96|616.56|618.96|616.56|619.16|616.76|618.96|616.56|0
1653310000000|2022-05-23 12:46:40|618.76|616.36|619.16|616.76|619.16|616.76|618.76|616.36|0
1653310010000|2022-05-23 12:46:50|619.36|616.96|619.75|617.35|619.75|617.35|619.36|616.96|0
1653310020000|2022-05-23 12:47:00|619.56|617.16|619.16|616.76|619.56|617.16|619.16|616.76|0
1653310030000|2022-05-23 12:47:10|618.96|616.56|618.76|616.36|618.96|616.56|618.76|616.36|0
1653310040000|2022-05-23 12:47:20|618.86|616.46|617.87|615.47|618.86|616.46|617.87|615.47|0
1653310050000|2022-05-23 12:47:30|617.97|615.57|617.57|615.17|617.97|615.57|617.57|615.17|0
1653310060000|2022-05-23 12:47:40|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1653310070000|2022-05-23 12:47:50|617.57|615.17|617.37|614.97|617.57|615.17|617.37|614.97|0
1653310080000|2022-05-23 12:48:00|617.28|614.88|616.78|614.38|617.37|614.97|616.58|614.18|0
1653310090000|2022-05-23 12:48:10|616.38|613.98|615.98|613.58|616.38|613.98|615.98|613.58|0
1653310100000|2022-05-23 12:48:20|615.78|613.38|616.08|613.68|616.08|613.68|615.78|613.38|0
1653310110000|2022-05-23 12:48:30|616.18|613.78|616.58|614.18|616.58|614.18|616.18|613.78|0
1653310120000|2022-05-23 12:48:40|616.68|614.28|616.18|613.78|616.68|614.28|616.18|613.78|0
1653310130000|2022-05-23 12:48:50|616.28|613.88|616.77|614.37|616.77|614.37|616.28|613.88|0
1653310140000|2022-05-23 12:49:00|616.97|614.57|616.77|614.37|616.97|614.57|616.58|614.18|0
1653310150000|2022-05-23 12:49:10|617.27|614.87|617.57|615.17|617.57|615.17|617.17|614.77|0
1653310160000|2022-05-23 12:49:20|618.16|615.76|618.36|615.96|618.36|615.96|618.16|615.76|0
1653310170000|2022-05-23 12:49:30|618.56|616.16|618.56|616.16|618.76|616.36|618.56|616.16|0
1653310180000|2022-05-23 12:49:40|618.76|616.36|618.56|616.16|618.76|616.36|618.56|616.16|0
1653310190000|2022-05-23 12:49:50|618.76|616.36|618.76|616.36|618.76|616.36|618.56|616.16|0
1653310200000|2022-05-23 12:50:00|618.27|615.87|617.77|615.37|618.27|615.87|617.77|615.37|0
1653310210000|2022-05-23 12:50:10|617.97|615.57|618.07|615.67|618.16|615.76|617.97|615.57|0
1653310220000|2022-05-23 12:50:20|617.97|615.57|618.27|615.87|618.27|615.87|617.97|615.57|0
1653310230000|2022-05-23 12:50:30|618.56|616.16|618.47|616.07|618.56|616.16|618.36|615.96|0
1653310240000|2022-05-23 12:50:40|618.76|616.36|619.16|616.76|619.16|616.76|618.76|616.36|0
1653310250000|2022-05-23 12:50:50|618.96|616.56|617.97|615.57|618.96|616.56|617.97|615.57|0
1653310260000|2022-05-23 12:51:00|618.16|615.76|618.56|616.16|618.56|616.16|618.16|615.76|0
1653310270000|2022-05-23 12:51:10|618.16|615.76|616.77|614.37|618.16|615.76|616.77|614.37|0
1653310280000|2022-05-23 12:51:20|616.97|614.57|617.17|614.77|617.17|614.77|616.97|614.57|0
1653310290000|2022-05-23 12:51:30|616.97|614.57|617.17|614.77|617.17|614.77|616.97|614.57|0
1653310300000|2022-05-23 12:51:40|617.37|614.97|617.57|615.17|617.57|615.17|617.37|614.97|0
1653310310000|2022-05-23 12:51:50|617.37|614.97|617.57|615.17|617.57|615.17|617.37|614.97|0
1653310320000|2022-05-23 12:52:00|617.37|614.97|617.27|614.87|617.37|614.97|617.27|614.87|0
1653310330000|2022-05-23 12:52:10|617.37|614.97|617.47|615.07|617.47|615.07|617.37|614.97|0
1653310340000|2022-05-23 12:52:20|617.57|615.17|617.27|614.87|617.57|615.17|617.17|614.77|0
1653310350000|2022-05-23 12:52:30|617.17|614.77|617.17|614.77|617.37|614.97|617.17|614.77|0
1653310360000|2022-05-23 12:52:40|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1653310370000|2022-05-23 12:52:50|617.57|615.17|617.77|615.37|617.77|615.37|617.57|615.17|0
1653310380000|2022-05-23 12:53:00|617.37|614.97|617.47|615.07|617.57|615.17|617.37|614.97|0
1653310390000|2022-05-23 12:53:10|617.17|614.77|616.48|614.08|617.17|614.77|616.48|614.08|0
1653310400000|2022-05-23 12:53:20|616.58|614.18|616.77|614.37|616.77|614.37|616.58|614.18|0
1653310410000|2022-05-23 12:53:30|617.17|614.77|617.37|614.97|617.37|614.97|617.17|614.77|0
1653310420000|2022-05-23 12:53:40|617.96|615.56|617.67|615.27|617.96|615.56|617.57|615.17|0
1653310430000|2022-05-23 12:53:50|617.77|615.37|617.57|615.17|617.77|615.37|617.57|615.17|0
1653310440000|2022-05-23 12:54:00|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1653310450000|2022-05-23 12:54:10|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1653310460000|2022-05-23 12:54:20|618.16|615.76|617.77|615.37|618.16|615.76|617.77|615.37|0
1653310470000|2022-05-23 12:54:30|617.96|615.56|617.77|615.37|618.07|615.67|617.77|615.37|0
1653310480000|2022-05-23 12:54:40|618.16|615.76|618.36|615.96|618.36|615.96|618.16|615.76|0
1653310490000|2022-05-23 12:54:50|618.56|616.16|619.75|617.35|619.75|617.35|618.56|616.16|0
1653310500000|2022-05-23 12:55:00|619.55|617.15|619.16|616.76|619.55|617.15|619.16|616.76|0
1653310510000|2022-05-23 12:55:10|619.75|617.35|619.35|616.95|619.75|617.35|619.16|616.76|0
1653310520000|2022-05-23 12:55:20|618.96|616.56|617.96|615.56|618.96|616.56|617.96|615.56|0
1653310530000|2022-05-23 12:55:30|618.16|615.76|617.77|615.37|618.16|615.76|617.77|615.37|0
1653310540000|2022-05-23 12:55:40|617.96|615.56|618.16|615.76|618.16|615.76|617.96|615.56|0
1653310550000|2022-05-23 12:55:50|617.77|615.37|617.57|615.17|617.77|615.37|617.57|615.17|0
1653310560000|2022-05-23 12:56:00|617.67|615.27|617.57|615.17|617.77|615.37|617.57|615.17|0
1653310570000|2022-05-23 12:56:10|617.67|615.27|617.57|615.17|617.77|615.37|617.37|614.97|0
1653310580000|2022-05-23 12:56:20|617.77|615.37|618.16|615.76|618.16|615.76|617.77|615.37|0
1653310590000|2022-05-23 12:56:30|617.96|615.56|617.96|615.56|618.36|615.96|617.96|615.56|0
1653310600000|2022-05-23 12:56:40|618.36|615.96|617.96|615.56|618.36|615.96|617.96|615.56|0
1653310610000|2022-05-23 12:56:50|617.87|615.47|617.96|615.56|617.96|615.56|617.77|615.37|0
1653310620000|2022-05-23 12:57:00|618.07|615.67|617.87|615.47|618.07|615.67|617.87|615.47|0
1653310630000|2022-05-23 12:57:10|617.76|615.36|617.76|615.36|617.76|615.36|617.57|615.17|0
1653310640000|2022-05-23 12:57:20|617.37|614.97|617.57|615.17|617.57|615.17|617.17|614.77|0
1653310650000|2022-05-23 12:57:30|617.37|614.97|617.37|614.97|617.37|614.97|617.17|614.77|0
1653310660000|2022-05-23 12:57:40|617.17|614.77|617.37|614.97|617.37|614.97|617.17|614.77|0
1653310670000|2022-05-23 12:57:50|617.47|615.07|617.96|615.56|617.96|615.56|617.47|615.07|0
1653310680000|2022-05-23 12:58:00|618.16|615.76|617.87|615.47|618.16|615.76|617.87|615.47|0
1653310690000|2022-05-23 12:58:10|617.76|615.36|617.96|615.56|617.96|615.56|617.76|615.36|0
1653310700000|2022-05-23 12:58:20|617.76|615.36|617.37|614.97|617.76|615.36|617.37|614.97|0
1653310710000|2022-05-23 12:58:30|617.27|614.87|617.37|614.97|617.37|614.97|617.17|614.77|0
1653310720000|2022-05-23 12:58:40|617.27|614.87|617.57|615.17|617.57|615.17|617.27|614.87|0
1653310730000|2022-05-23 12:58:50|617.67|615.27|617.96|615.56|617.96|615.56|617.67|615.27|0
1653310740000|2022-05-23 12:59:00|618.16|615.76|618.36|615.96|618.36|615.96|618.16|615.76|0
1653310750000|2022-05-23 12:59:10|617.96|615.56|617.57|615.17|617.96|615.56|617.57|615.17|0
1653310760000|2022-05-23 12:59:20|617.76|615.36|617.96|615.56|618.16|615.76|617.76|615.36|0
1653310780000|2022-05-23 12:59:40|617.67|615.27|617.76|615.36|617.76|615.36|617.67|615.27|0
1653310790000|2022-05-23 12:59:50|617.57|615.17|617.76|615.36|617.76|615.36|617.57|615.17|0
1653310800000|2022-05-23 13:00:00|617.57|615.17|617.17|614.77|617.57|615.17|617.07|614.67|0
1653310810000|2022-05-23 13:00:10|617.07|614.67|616.77|614.37|617.07|614.67|616.77|614.37|0
1653310820000|2022-05-23 13:00:20|616.57|614.17|617.37|614.97|617.37|614.97|616.57|614.17|0
1653310830000|2022-05-23 13:00:30|617.17|614.77|616.97|614.57|617.17|614.77|616.97|614.57|0
1653310840000|2022-05-23 13:00:40|617.17|614.77|617.67|615.27|617.67|615.27|617.17|614.77|0
1653310850000|2022-05-23 13:00:50|617.76|615.36|617.96|615.56|617.96|615.56|617.76|615.36|0
1653310860000|2022-05-23 13:01:00|618.26|615.86|617.96|615.56|618.26|615.86|617.96|615.56|0
1653310870000|2022-05-23 13:01:10|618.36|615.96|618.96|616.56|618.96|616.56|618.36|615.96|0
1653310880000|2022-05-23 13:01:20|619.15|616.75|618.56|616.16|619.15|616.75|618.56|616.16|0
1653310890000|2022-05-23 13:01:30|618.76|616.36|618.76|616.36|618.96|616.56|618.76|616.36|0
1653310900000|2022-05-23 13:01:40|618.56|616.16|618.56|616.16|618.56|616.16|618.36|615.96|0
1653310910000|2022-05-23 13:01:50|618.76|616.36|618.86|616.46|618.96|616.56|618.76|616.36|0
1653310920000|2022-05-23 13:02:00|618.76|616.36|618.56|616.16|618.86|616.46|618.56|616.16|0
1653310930000|2022-05-23 13:02:10|618.36|615.96|618.36|615.96|618.46|616.06|618.36|615.96|0
1653310940000|2022-05-23 13:02:20|617.87|615.47|618.16|615.76|618.16|615.76|617.87|615.47|0
1653310950000|2022-05-23 13:02:30|618.56|616.16|619.35|616.95|619.35|616.95|618.56|616.16|0
1653310960000|2022-05-23 13:02:40|619.75|617.35|619.95|617.55|619.95|617.55|619.75|617.35|0
1653310970000|2022-05-23 13:02:50|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1653310980000|2022-05-23 13:03:00|619.75|617.35|619.35|616.95|619.75|617.35|619.35|616.95|0
1653310990000|2022-05-23 13:03:10|619.46|617.06|619.55|617.15|619.75|617.35|619.46|617.06|0
1653311000000|2022-05-23 13:03:20|619.35|616.95|618.76|616.36|619.35|616.95|618.76|616.36|0
1653311010000|2022-05-23 13:03:30|618.56|616.16|617.96|615.56|618.56|616.16|617.96|615.56|0
1653311020000|2022-05-23 13:03:40|618.16|615.76|617.17|614.77|618.16|615.76|617.17|614.77|0
1653311030000|2022-05-23 13:03:50|616.97|614.57|617.56|615.16|617.56|615.16|616.97|614.57|0
1653311040000|2022-05-23 13:04:00|617.37|614.97|617.56|615.16|617.56|615.16|617.17|614.77|0
1653311050000|2022-05-23 13:04:10|617.37|614.97|617.56|615.16|617.76|615.36|617.37|614.97|0
1653311060000|2022-05-23 13:04:20|617.37|614.97|616.97|614.57|617.47|615.07|616.97|614.57|0
1653311070000|2022-05-23 13:04:30|616.77|614.37|615.98|613.58|616.77|614.37|615.98|613.58|0
1653311080000|2022-05-23 13:04:40|615.88|613.48|616.37|613.97|616.37|613.97|615.88|613.48|0
1653311090000|2022-05-23 13:04:50|616.18|613.78|616.18|613.78|616.28|613.88|616.18|613.78|0
1653311100000|2022-05-23 13:05:00|616.37|613.97|615.88|613.48|616.37|613.97|615.78|613.38|0
1653311110000|2022-05-23 13:05:10|615.78|613.38|615.78|613.38|615.78|613.38|615.38|612.98|0
1653311120000|2022-05-23 13:05:20|615.98|613.58|615.98|613.58|615.98|613.58|615.78|613.38|0
1653311130000|2022-05-23 13:05:30|615.78|613.38|615.58|613.18|615.78|613.38|615.58|613.18|0
1653311140000|2022-05-23 13:05:40|615.78|613.38|615.98|613.58|615.98|613.58|615.58|613.18|0
1653311150000|2022-05-23 13:05:50|616.18|613.78|616.18|613.78|616.37|613.97|616.18|613.78|0
1653311160000|2022-05-23 13:06:00|616.37|613.97|616.97|614.57|616.97|614.57|616.37|613.97|0
1653311170000|2022-05-23 13:06:10|616.87|614.47|616.57|614.17|616.87|614.47|616.57|614.17|0
1653311180000|2022-05-23 13:06:20|616.67|614.27|616.57|614.17|616.67|614.27|616.57|614.17|0
1653311190000|2022-05-23 13:06:30|616.67|614.27|616.57|614.17|616.67|614.27|616.37|613.97|0
1653311200000|2022-05-23 13:06:40|616.77|614.37|616.77|614.37|616.77|614.37|616.77|614.37|0
1653311210000|2022-05-23 13:06:50|616.57|614.17|616.57|614.17|616.57|614.17|616.57|614.17|0
1653311220000|2022-05-23 13:07:00|616.37|613.97|616.17|613.77|616.57|614.17|616.17|613.77|0
1653311230000|2022-05-23 13:07:10|615.98|613.58|615.58|613.18|615.98|613.58|615.58|613.18|0
1653311240000|2022-05-23 13:07:20|615.78|613.38|615.68|613.28|615.98|613.58|615.38|612.98|0
1653311250000|2022-05-23 13:07:30|615.58|613.18|615.18|612.78|615.58|613.18|615.18|612.78|0
1653311260000|2022-05-23 13:07:40|615.09|612.69|614.59|612.19|615.09|612.69|614.39|611.99|0
1653311270000|2022-05-23 13:07:50|614.39|611.99|614.19|611.79|614.59|612.19|614.19|611.79|0
1653311280000|2022-05-23 13:08:00|614.59|612.19|614.79|612.39|614.79|612.39|614.59|612.19|0
1653311290000|2022-05-23 13:08:10|614.99|612.59|614.39|611.99|614.99|612.59|614.39|611.99|0
1653311300000|2022-05-23 13:08:20|614.59|612.19|614.39|611.99|614.59|612.19|614.39|611.99|0
1653311320000|2022-05-23 13:08:40|614.3|611.9|614.79|612.39|614.79|612.39|614.3|611.9|0
1653311330000|2022-05-23 13:08:50|614.69|612.29|615.78|613.38|615.78|613.38|614.69|612.29|0
1653311340000|2022-05-23 13:09:00|615.98|613.58|615.98|613.58|615.98|613.58|615.98|613.58|0
1653311350000|2022-05-23 13:09:10|615.88|613.48|615.18|612.78|615.88|613.48|615.18|612.78|0
1653311360000|2022-05-23 13:09:20|614.99|612.59|615.18|612.78|615.18|612.78|614.99|612.59|0
1653311370000|2022-05-23 13:09:30|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1653311380000|2022-05-23 13:09:40|614.79|612.39|614.98|612.58|614.98|612.58|614.79|612.39|0
1653311390000|2022-05-23 13:09:50|614.79|612.39|614.39|611.99|614.79|612.39|614.39|611.99|0
1653311400000|2022-05-23 13:10:00|614.19|611.79|613.4|611|614.19|611.79|613.4|611|0
1653311410000|2022-05-23 13:10:10|613.31|610.91|613.6|611.2|613.6|611.2|613.31|610.91|0
1653311420000|2022-05-23 13:10:20|613.5|611.1|613.6|611.2|613.6|611.2|613.01|610.61|0
1653311430000|2022-05-23 13:10:30|613.99|611.59|614.19|611.79|614.19|611.79|613.99|611.59|0
1653311440000|2022-05-23 13:10:40|613.99|611.59|613.99|611.59|613.99|611.59|613.8|611.4|0
1653311450000|2022-05-23 13:10:50|614.19|611.79|613.8|611.4|614.19|611.79|613.7|611.3|0
1653311460000|2022-05-23 13:11:00|613.6|611.2|613.8|611.4|613.8|611.4|613.6|611.2|0
1653311470000|2022-05-23 13:11:10|613.6|611.2|613.6|611.2|613.8|611.4|613.6|611.2|0
1653311480000|2022-05-23 13:11:20|613.4|611|613.4|611|613.4|611|613.4|611|0
1653311490000|2022-05-23 13:11:30|613.6|611.2|613.2|610.8|613.6|611.2|613.2|610.8|0
1653311500000|2022-05-23 13:11:40|612.91|610.51|613.2|610.8|613.2|610.8|612.91|610.51|0
1653311510000|2022-05-23 13:11:50|612.81|610.41|613.2|610.8|613.2|610.8|612.81|610.41|0
1653311520000|2022-05-23 13:12:00|613.4|611|613.31|610.91|613.4|611|613.31|610.91|0
1653311530000|2022-05-23 13:12:10|613.2|610.8|612.61|610.21|613.2|610.8|612.61|610.21|0
1653311540000|2022-05-23 13:12:20|612.81|610.41|613.4|611|613.4|611|612.81|610.41|0
1653311550000|2022-05-23 13:12:30|613.2|610.8|613|610.6|613.2|610.8|613|610.6|0
1653311560000|2022-05-23 13:12:40|613.2|610.8|613.2|610.8|613.31|610.91|613|610.6|0
1653311570000|2022-05-23 13:12:50|613.8|611.4|613.6|611.2|613.8|611.4|613.6|611.2|0
1653311580000|2022-05-23 13:13:00|613.4|611|613.2|610.8|613.4|611|613.2|610.8|0
1653311590000|2022-05-23 13:13:10|613.11|610.71|613|610.6|613.11|610.71|612.81|610.41|0
1653311600000|2022-05-23 13:13:20|613.2|610.8|612.81|610.41|613.2|610.8|612.81|610.41|0
1653311610000|2022-05-23 13:13:30|612.61|610.21|612.61|610.21|612.61|610.21|612.61|610.21|0
1653311620000|2022-05-23 13:13:40|612.81|610.41|612.81|610.41|612.81|610.41|612.81|610.41|0
1653311630000|2022-05-23 13:13:50|612.61|610.21|612.41|610.01|612.61|610.21|612.21|609.81|0
1653311640000|2022-05-23 13:14:00|612.32|609.92|612.41|610.01|612.41|610.01|612.21|609.81|0
1653311650000|2022-05-23 13:14:10|612.61|610.21|612.61|610.21|612.81|610.41|612.61|610.21|0
1653311660000|2022-05-23 13:14:20|612.81|610.41|612.41|610.01|612.81|610.41|612.41|610.01|0
1653311680000|2022-05-23 13:14:40|612.32|609.92|612.12|609.72|612.32|609.92|612.12|609.72|0
1653311690000|2022-05-23 13:14:50|612.21|609.81|612.41|610.01|612.41|610.01|612.21|609.81|0
1653311700000|2022-05-23 13:15:00|612.21|609.81|612.02|609.62|612.21|609.81|612.02|609.62|0
1653311710000|2022-05-23 13:15:10|612.41|610.01|612.61|610.21|612.61|610.21|612.41|610.01|0
1653311720000|2022-05-23 13:15:20|612.81|610.41|613.4|611|613.4|611|612.81|610.41|0
1653311730000|2022-05-23 13:15:30|613.6|611.2|613.4|611|613.6|611.2|613.4|611|0
1653311740000|2022-05-23 13:15:40|613.2|610.8|614.59|612.19|614.59|612.19|613.2|610.8|0
1653311750000|2022-05-23 13:15:50|614.39|611.99|614.39|611.99|614.39|611.99|614.29|611.89|0
1653311760000|2022-05-23 13:16:00|614.59|612.19|614.59|612.19|614.59|612.19|614.59|612.19|0
1653311770000|2022-05-23 13:16:10|614.79|612.39|614.79|612.39|614.98|612.58|614.79|612.39|0
1653311780000|2022-05-23 13:16:20|614.98|612.58|615.18|612.78|615.18|612.78|614.98|612.58|0
1653311790000|2022-05-23 13:16:30|614.98|612.58|615.18|612.78|615.18|612.78|614.98|612.58|0
1653311800000|2022-05-23 13:16:40|615.38|612.98|615.28|612.88|615.38|612.98|615.28|612.88|0
1653311810000|2022-05-23 13:16:50|615.18|612.78|614.78|612.38|615.18|612.78|614.78|612.38|0
1653311820000|2022-05-23 13:17:00|614.98|612.58|615.18|612.78|615.18|612.78|614.98|612.58|0
1653311830000|2022-05-23 13:17:10|613.99|611.59|613.99|611.59|613.99|611.59|613.99|611.59|0
1653311840000|2022-05-23 13:17:20|613.4|611|612.61|610.21|613.4|611|612.61|610.21|0
1653311850000|2022-05-23 13:17:30|612.51|610.11|612.41|610.01|612.51|610.11|612.12|609.72|0
1653311860000|2022-05-23 13:17:40|612.61|610.21|612.81|610.41|613.2|610.8|612.61|610.21|0
1653311870000|2022-05-23 13:17:50|613|610.6|612.81|610.41|613|610.6|612.81|610.41|0
1653311880000|2022-05-23 13:18:00|612.61|610.21|612.21|609.81|612.61|610.21|612.21|609.81|0
1653311890000|2022-05-23 13:18:10|612.41|610.01|612.01|609.61|612.41|610.01|612.01|609.61|0
1653311900000|2022-05-23 13:18:20|611.62|609.22|611.42|609.02|611.62|609.22|611.03|608.63|0
1653311910000|2022-05-23 13:18:30|611.72|609.32|611.82|609.42|611.82|609.42|611.72|609.32|0
1653311920000|2022-05-23 13:18:40|611.62|609.22|611.42|609.02|611.62|609.22|611.42|609.02|0
1653311930000|2022-05-23 13:18:50|611.22|608.82|611.52|609.12|611.62|609.22|611.22|608.82|0
1653311940000|2022-05-23 13:19:00|611.42|609.02|611.22|608.82|611.62|609.22|611.22|608.82|0
1653311950000|2022-05-23 13:19:10|611.33|608.93|611.22|608.82|611.42|609.02|611.22|608.82|0
1653311960000|2022-05-23 13:19:20|611.42|609.02|611.33|608.93|611.42|609.02|611.22|608.82|0
1653311970000|2022-05-23 13:19:30|611.62|609.22|612.41|610.01|612.41|610.01|611.62|609.22|0
1653311980000|2022-05-23 13:19:40|612.8|610.4|613.11|610.71|613.11|610.71|612.8|610.4|0
1653311990000|2022-05-23 13:19:50|613|610.6|613.4|611|613.4|611|613|610.6|0
1653312000000|2022-05-23 13:20:00|613.11|610.71|613.6|611.2|613.6|611.2|613.11|610.71|0
1653312010000|2022-05-23 13:20:10|613.79|611.39|613.79|611.39|613.79|611.39|613.79|611.39|0
1653312020000|2022-05-23 13:20:20|613.6|611.2|612.8|610.4|613.6|611.2|612.8|610.4|0
1653312030000|2022-05-23 13:20:30|612.91|610.51|613|610.6|613|610.6|612.61|610.21|0
1653312040000|2022-05-23 13:20:40|613.2|610.8|612.8|610.4|613.2|610.8|612.8|610.4|0
1653312050000|2022-05-23 13:20:50|612.61|610.21|612.8|610.4|612.8|610.4|612.61|610.21|0
1653312060000|2022-05-23 13:21:00|613|610.6|613.79|611.39|613.79|611.39|613|610.6|0
1653312070000|2022-05-23 13:21:10|613.6|611.2|613.4|611|613.6|611.2|613.4|611|0
1653312080000|2022-05-23 13:21:20|613.7|611.3|613.79|611.39|613.79|611.39|613.6|611.2|0
1653312090000|2022-05-23 13:21:30|613.6|611.2|613.79|611.39|613.9|611.5|613.6|611.2|0
1653312100000|2022-05-23 13:21:40|613.6|611.2|613.4|611|613.7|611.3|613.4|611|0
1653312110000|2022-05-23 13:21:50|613.79|611.39|613.79|611.39|613.79|611.39|613.7|611.3|0
1653312120000|2022-05-23 13:22:00|613.6|611.2|613|610.6|613.6|611.2|612.8|610.4|0
1653312130000|2022-05-23 13:22:10|613.1|610.7|613.6|611.2|613.6|611.2|613.1|610.7|0
1653312140000|2022-05-23 13:22:20|613.4|611|613.5|611.1|613.6|611.2|613.4|611|0
1653312150000|2022-05-23 13:22:30|613.4|611|613.2|610.8|613.4|611|613|610.6|0
1653312160000|2022-05-23 13:22:40|613.4|611|613.5|611.1|613.6|611.2|613.4|611|0
1653312170000|2022-05-23 13:22:50|613.7|611.3|613.9|611.5|613.9|611.5|613.6|611.2|0
1653312180000|2022-05-23 13:23:00|613.99|611.59|613.99|611.59|613.99|611.59|613.79|611.39|0
1653312190000|2022-05-23 13:23:10|613.9|611.5|614.19|611.79|614.19|611.79|613.9|611.5|0
1653312200000|2022-05-23 13:23:20|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1653312210000|2022-05-23 13:23:30|614.19|611.79|613.99|611.59|614.19|611.79|613.99|611.59|0
1653312220000|2022-05-23 13:23:40|614.19|611.79|614.39|611.99|614.58|612.18|614.19|611.79|0
1653312230000|2022-05-23 13:23:50|614.29|611.89|614.98|612.58|614.98|612.58|614.29|611.89|0
1653312240000|2022-05-23 13:24:00|615.18|612.78|614.98|612.58|615.18|612.78|614.98|612.58|0
1653312250000|2022-05-23 13:24:10|615.18|612.78|615.18|612.78|615.18|612.78|614.98|612.58|0
1653312260000|2022-05-23 13:24:20|614.78|612.38|614.39|611.99|614.78|612.38|614.39|611.99|0
1653312270000|2022-05-23 13:24:30|614.19|611.79|613.99|611.59|614.19|611.79|613.99|611.59|0
1653312280000|2022-05-23 13:24:40|613.79|611.39|613.4|611|613.79|611.39|613.4|611|0
1653312290000|2022-05-23 13:24:50|613.2|610.8|613|610.6|613.4|611|613|610.6|0
1653312300000|2022-05-23 13:25:00|613.1|610.7|614.39|611.99|614.39|611.99|613.1|610.7|0
1653312310000|2022-05-23 13:25:10|614.58|612.18|615.97|613.57|615.97|613.57|614.58|612.18|0
1653312320000|2022-05-23 13:25:20|616.27|613.87|615.88|613.48|616.57|614.17|615.88|613.48|0
1653312330000|2022-05-23 13:25:30|615.68|613.28|616.17|613.77|616.17|613.77|615.58|613.18|0
1653312340000|2022-05-23 13:25:40|616.57|614.17|616.07|613.67|616.57|614.17|616.07|613.67|0
1653312350000|2022-05-23 13:25:50|616.17|613.77|615.97|613.57|616.17|613.77|615.77|613.37|0
1653312360000|2022-05-23 13:26:00|615.88|613.48|615.77|613.37|616.17|613.77|615.77|613.37|0
1653312370000|2022-05-23 13:26:10|615.88|613.48|615.97|613.57|616.17|613.77|615.88|613.48|0
1653312380000|2022-05-23 13:26:20|616.27|613.87|616.17|613.77|616.57|614.17|616.17|613.77|0
1653312390000|2022-05-23 13:26:30|616.27|613.87|616.17|613.77|616.37|613.97|616.17|613.77|0
1653312400000|2022-05-23 13:26:40|616.37|613.97|617.56|615.16|617.56|615.16|616.37|613.97|0
1653312410000|2022-05-23 13:26:50|617.16|614.76|616.76|614.36|617.16|614.76|616.76|614.36|0
1653312420000|2022-05-23 13:27:00|617.07|614.67|617.76|615.36|617.76|615.36|617.07|614.67|0
1653312430000|2022-05-23 13:27:10|617.36|614.96|617.16|614.76|617.36|614.96|617.16|614.76|0
1653312440000|2022-05-23 13:27:20|617.36|614.96|616.96|614.56|617.36|614.96|616.76|614.36|0
1653312450000|2022-05-23 13:27:30|617.36|614.96|617.16|614.76|617.36|614.96|617.16|614.76|0
1653312460000|2022-05-23 13:27:40|617.56|615.16|618.35|615.95|618.35|615.95|617.56|615.16|0
1653312470000|2022-05-23 13:27:50|618.15|615.75|618.75|616.35|618.75|616.35|618.15|615.75|0
1653312480000|2022-05-23 13:28:00|618.15|615.75|618.26|615.86|618.26|615.86|617.76|615.36|0
1653312490000|2022-05-23 13:28:10|618.35|615.95|619.54|617.14|619.54|617.14|618.35|615.95|0
1653312500000|2022-05-23 13:28:20|619.65|617.25|619.54|617.14|619.94|617.54|619.45|617.05|0
1653312510000|2022-05-23 13:28:30|619.74|617.34|619.35|616.95|619.74|617.34|619.35|616.95|0
1653312520000|2022-05-23 13:28:40|619.45|617.05|619.35|616.95|619.45|617.05|619.15|616.75|0
1653312530000|2022-05-23 13:28:50|619.15|616.75|619.35|616.95|619.54|617.14|619.15|616.75|0
1653312540000|2022-05-23 13:29:00|618.95|616.55|619.54|617.14|619.74|617.34|618.95|616.55|0
1653312550000|2022-05-23 13:29:10|619.35|616.95|618.65|616.25|619.45|617.05|618.65|616.25|0
1653312560000|2022-05-23 13:29:20|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1653312570000|2022-05-23 13:29:30|618.65|616.25|619.05|616.65|619.05|616.65|618.65|616.25|0
1653312580000|2022-05-23 13:29:40|618.75|616.35|619.25|616.85|619.25|616.85|618.75|616.35|0
1653312590000|2022-05-23 13:29:50|619.94|617.54|619.94|617.54|619.94|617.54|619.74|617.34|0
1653312600000|2022-05-23 13:30:00|618.55|616.15|620.24|617.84|620.24|617.84|618.15|615.75|0
1653312610000|2022-05-23 13:30:10|619.94|617.54|620.34|617.94|620.34|617.94|619.74|617.34|0
1653312620000|2022-05-23 13:30:20|618.55|616.15|620.34|617.94|620.34|617.94|618.55|616.15|0
1653312630000|2022-05-23 13:30:30|620.94|618.54|621.33|618.93|621.33|618.93|620.34|617.94|0
1653312640000|2022-05-23 13:30:40|621.14|618.74|621.33|618.93|621.73|619.33|621.14|618.74|0
1653312650000|2022-05-23 13:30:50|620.14|617.74|618.85|616.45|620.14|617.74|618.85|616.45|0
1653312660000|2022-05-23 13:31:00|620.34|617.94|619.54|617.14|620.34|617.94|619.05|616.65|0
1653312670000|2022-05-23 13:31:10|619.34|616.94|618.35|615.95|619.34|616.94|618.35|615.95|0
1653312680000|2022-05-23 13:31:20|617.16|614.76|618.55|616.15|618.55|616.15|617.16|614.76|0
1653312690000|2022-05-23 13:31:30|619.74|617.34|621.33|618.93|621.33|618.93|619.74|617.34|0
1653312700000|2022-05-23 13:31:40|620.74|618.34|620.74|618.34|620.94|618.54|620.34|617.94|0
1653312710000|2022-05-23 13:31:50|622.53|620.13|623.13|620.73|623.73|621.33|622.53|620.13|0
1653312720000|2022-05-23 13:32:00|622.93|620.53|622.53|620.13|623.13|620.73|622.53|620.13|0
1653312730000|2022-05-23 13:32:10|622.93|620.53|621.73|619.33|622.93|620.53|621.73|619.33|0
1653312740000|2022-05-23 13:32:20|619.94|617.54|620.54|618.14|620.54|618.14|619.74|617.34|0
1653312750000|2022-05-23 13:32:30|620.24|617.84|621.93|619.53|621.93|619.53|620.24|617.84|0
1653312760000|2022-05-23 13:32:40|622.53|620.13|622.33|619.93|622.73|620.33|622.33|619.93|0
1653312770000|2022-05-23 13:32:50|622.53|620.13|620.74|618.34|622.53|620.13|620.74|618.34|0
1653312780000|2022-05-23 13:33:00|620.84|618.44|621.93|619.53|622.43|620.03|620.84|618.44|0
1653312790000|2022-05-23 13:33:10|621.13|618.73|622.53|620.13|622.53|620.13|621.13|618.73|0
1653312800000|2022-05-23 13:33:20|622.73|620.33|621.33|618.93|622.73|620.33|621.33|618.93|0
1653312810000|2022-05-23 13:33:30|620.34|617.94|619.54|617.14|620.94|618.54|619.54|617.14|0
1653312820000|2022-05-23 13:33:40|619.94|617.54|621.13|618.73|621.13|618.73|619.94|617.54|0
1653312830000|2022-05-23 13:33:50|622.13|619.73|622.33|619.93|622.33|619.93|621.93|619.53|0
1653312840000|2022-05-23 13:34:00|622.13|619.73|623.53|621.13|623.53|621.13|622.13|619.73|0
1653312850000|2022-05-23 13:34:10|623.72|621.32|624.32|621.92|624.32|621.92|623.63|621.23|0
1653312860000|2022-05-23 13:34:20|625.23|622.83|624.72|622.32|625.23|622.83|624.52|622.12|0
1653312870000|2022-05-23 13:34:30|623.92|621.52|623.13|620.73|623.92|621.52|622.83|620.43|0
1653312880000|2022-05-23 13:34:40|623.53|621.13|623.33|620.93|623.92|621.52|623.33|620.93|0
1653312890000|2022-05-23 13:34:50|622.43|620.03|619.15|616.75|622.43|620.03|619.15|616.75|0
1653312900000|2022-05-23 13:35:00|618.15|615.75|617.95|615.55|618.55|616.15|617.95|615.55|0
1653312910000|2022-05-23 13:35:10|618.95|616.55|621.33|618.93|621.33|618.93|618.95|616.55|0
1653312920000|2022-05-23 13:35:20|622.53|620.13|622.53|620.13|622.53|620.13|621.53|619.13|0
1653312930000|2022-05-23 13:35:30|622.13|619.73|622.03|619.63|622.33|619.93|622.03|619.63|0
1653312940000|2022-05-23 13:35:40|621.73|619.33|621.53|619.13|622.33|619.93|621.53|619.13|0
1653312950000|2022-05-23 13:35:50|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1653312960000|2022-05-23 13:36:00|622.73|620.33|620.74|618.34|622.73|620.33|620.74|618.34|0
1653312970000|2022-05-23 13:36:10|621.33|618.93|621.73|619.33|622.93|620.53|621.33|618.93|0
1653312980000|2022-05-23 13:36:20|621.53|619.13|623.52|621.12|623.92|621.52|621.53|619.13|0
1653312990000|2022-05-23 13:36:30|623.72|621.32|624.12|621.72|624.52|622.12|623.72|621.32|0
1653313000000|2022-05-23 13:36:40|625.22|622.82|626.72|624.32|627.72|625.32|625.22|622.82|0
1653313010000|2022-05-23 13:36:50|626.32|623.92|624.92|622.52|626.32|623.92|624.92|622.52|0
1653313020000|2022-05-23 13:37:00|625.12|622.72|627.32|624.92|627.32|624.92|625.12|622.72|0
1653313030000|2022-05-23 13:37:10|627.72|625.32|628.92|626.52|628.92|626.52|627.72|625.32|0
1653313040000|2022-05-23 13:37:20|629.52|627.12|629.72|627.32|630.03|627.63|629.52|627.12|0
1653313050000|2022-05-23 13:37:30|628.92|626.52|626.92|624.52|628.92|626.52|626.92|624.52|0
1653313060000|2022-05-23 13:37:40|626.32|623.92|626.52|624.12|626.92|624.52|626.32|623.92|0
1653313070000|2022-05-23 13:37:50|626.72|624.32|627.22|624.82|627.22|624.82|626.12|623.72|0
1653313080000|2022-05-23 13:38:00|626.12|623.72|624.72|622.32|626.12|623.72|624.63|622.23|0
1653313090000|2022-05-23 13:38:10|625.52|623.12|625.72|623.32|625.72|623.32|623.72|621.32|0
1653313100000|2022-05-23 13:38:20|625.92|623.52|627.32|624.92|628.32|625.92|625.92|623.52|0
1653313110000|2022-05-23 13:38:30|627.42|625.02|627.32|624.92|627.42|625.02|627.32|624.92|0
1653313120000|2022-05-23 13:38:40|627.92|625.52|628.72|626.32|628.72|626.32|627.92|625.52|0
1653313130000|2022-05-23 13:38:50|629.12|626.72|629.42|627.02|629.42|627.02|629.12|626.72|0
1653313140000|2022-05-23 13:39:00|629.12|626.72|629.52|627.12|629.52|627.12|628.72|626.32|0
1653313150000|2022-05-23 13:39:10|630.12|627.72|630.52|628.12|630.72|628.32|629.92|627.52|0
1653313160000|2022-05-23 13:39:20|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1653313170000|2022-05-23 13:39:30|630.32|627.92|630.72|628.32|631.12|628.72|630.32|627.92|0
1653313180000|2022-05-23 13:39:40|631.32|628.92|631.12|628.72|631.73|629.33|631.12|628.72|0
1653313190000|2022-05-23 13:39:50|630.32|627.92|629.32|626.92|630.32|627.92|629.32|626.92|0
1653313200000|2022-05-23 13:40:00|628.92|626.52|630.32|627.92|630.32|627.92|628.92|626.52|0
1653313210000|2022-05-23 13:40:10|631.12|628.72|632.13|629.73|632.13|629.73|631.12|628.72|0
1653313220000|2022-05-23 13:40:20|632.73|630.33|631.53|629.13|633.13|630.73|631.53|629.13|0
1653313230000|2022-05-23 13:40:30|630.32|627.92|626.52|624.12|630.32|627.92|626.52|624.12|0
1653313240000|2022-05-23 13:40:40|626.92|624.52|627.32|624.92|627.32|624.92|626.12|623.72|0
1653313250000|2022-05-23 13:40:50|626.52|624.12|625.92|623.52|626.52|624.12|625.92|623.52|0
1653313260000|2022-05-23 13:41:00|625.72|623.32|624.92|622.52|625.72|623.32|624.32|621.92|0
1653313270000|2022-05-23 13:41:10|624.32|621.92|623.03|620.63|624.32|621.92|622.93|620.53|0
1653313280000|2022-05-23 13:41:20|622.13|619.73|621.73|619.33|622.33|619.93|621.33|618.93|0
1653313290000|2022-05-23 13:41:30|621.53|619.13|620.73|618.33|621.53|619.13|620.73|618.33|0
1653313300000|2022-05-23 13:41:40|619.94|617.54|619.54|617.14|620.14|617.74|619.14|616.74|0
1653313310000|2022-05-23 13:41:50|619.94|617.54|618.55|616.15|619.94|617.54|618.35|615.95|0
1653313320000|2022-05-23 13:42:00|619.34|616.94|618.75|616.35|619.34|616.94|617.95|615.55|0
1653313330000|2022-05-23 13:42:10|620.34|617.94|621.93|619.53|621.93|619.53|620.34|617.94|0
1653313340000|2022-05-23 13:42:20|621.33|618.93|621.33|618.93|622.33|619.93|621.33|618.93|0
1653313350000|2022-05-23 13:42:30|621.73|619.33|620.14|617.74|621.73|619.33|620.14|617.74|0
1653313360000|2022-05-23 13:42:40|621.33|618.93|621.53|619.13|622.33|619.93|621.33|618.93|0
1653313370000|2022-05-23 13:42:50|621.13|618.73|620.73|618.33|621.13|618.73|620.73|618.33|0
1653313380000|2022-05-23 13:43:00|620.04|617.64|618.55|616.15|620.04|617.64|618.55|616.15|0
1653313390000|2022-05-23 13:43:10|618.15|615.75|617.36|614.96|618.15|615.75|617.36|614.96|0
1653313400000|2022-05-23 13:43:20|616.56|614.16|618.55|616.15|618.55|616.15|616.56|614.16|0
1653313410000|2022-05-23 13:43:30|619.34|616.94|618.94|616.54|620.53|618.13|618.94|616.54|0
1653313420000|2022-05-23 13:43:40|617.95|615.55|618.55|616.15|618.55|616.15|617.55|615.15|0
1653313430000|2022-05-23 13:43:50|618.45|616.05|617.36|614.96|618.65|616.25|617.36|614.96|0
1653313440000|2022-05-23 13:44:00|617.66|615.26|617.75|615.35|618.94|616.54|617.66|615.26|0
1653313450000|2022-05-23 13:44:10|618.75|616.35|618.75|616.35|619.34|616.94|618.75|616.35|0
1653313460000|2022-05-23 13:44:20|618.94|616.54|619.94|617.54|619.94|617.54|618.75|616.35|0
1653313470000|2022-05-23 13:44:30|619.44|617.04|619.54|617.14|620.04|617.64|619.44|617.04|0
1653313480000|2022-05-23 13:44:40|619.34|616.94|618.94|616.54|620.14|617.74|618.94|616.54|0
1653313490000|2022-05-23 13:44:50|618.15|615.75|617.55|615.15|618.15|615.75|617.55|615.15|0
1653313500000|2022-05-23 13:45:00|616.96|614.56|616.96|614.56|616.96|614.56|616.96|614.56|0
1653313510000|2022-05-23 13:45:10|617.55|615.15|617.75|615.35|617.95|615.55|617.55|615.15|0
1653313520000|2022-05-23 13:45:20|618.35|615.95|619.14|616.74|619.74|617.34|618.35|615.95|0
1653313530000|2022-05-23 13:45:30|619.94|617.54|619.64|617.24|619.94|617.54|619.54|617.14|0
1653313540000|2022-05-23 13:45:40|618.94|616.54|618.55|616.15|619.14|616.74|618.55|616.15|0
1653313550000|2022-05-23 13:45:50|618.94|616.54|616.16|613.76|618.94|616.54|615.57|613.17|0
1653313560000|2022-05-23 13:46:00|615.37|612.97|618.55|616.15|618.55|616.15|615.37|612.97|0
1653313570000|2022-05-23 13:46:10|618.05|615.65|617.35|614.95|618.15|615.75|617.35|614.95|0
1653313580000|2022-05-23 13:46:20|618.55|616.15|617.16|614.76|618.94|616.54|617.16|614.76|0
1653313590000|2022-05-23 13:46:30|618.35|615.95|616.56|614.16|618.55|616.15|616.56|614.16|0
1653313600000|2022-05-23 13:46:40|617.55|615.15|616.56|614.16|617.95|615.55|616.56|614.16|0
1653313610000|2022-05-23 13:46:50|615.97|613.57|615.37|612.97|615.97|613.57|615.37|612.97|0
1653313620000|2022-05-23 13:47:00|615.77|613.37|613.19|610.79|615.77|613.37|613.19|610.79|0
1653313630000|2022-05-23 13:47:10|613.98|611.58|614.58|612.18|614.97|612.57|613.98|611.58|0
1653313640000|2022-05-23 13:47:20|612.8|610.4|613.59|611.19|613.59|611.19|612.6|610.2|0
1653313650000|2022-05-23 13:47:30|613.19|610.79|610.82|608.42|613.19|610.79|610.82|608.42|0
1653313660000|2022-05-23 13:47:40|610.62|608.22|610.62|608.22|610.62|608.22|610.62|608.22|0
1653313670000|2022-05-23 13:47:50|610.23|607.83|610.23|607.83|610.23|607.83|609.83|607.43|0
1653313680000|2022-05-23 13:48:00|609.83|607.43|609.24|606.84|609.83|607.43|609.24|606.84|0
1653313690000|2022-05-23 13:48:10|610.03|607.63|609.24|606.84|610.03|607.63|609.24|606.84|0
1653313700000|2022-05-23 13:48:20|609.64|607.24|608.06|605.66|609.64|607.24|608.06|605.66|0
1653313710000|2022-05-23 13:48:30|607.67|605.27|608.45|606.05|608.45|606.05|607.07|604.67|0
1653313720000|2022-05-23 13:48:40|609.24|606.84|610.43|608.03|610.43|608.03|609.24|606.84|0
1653313730000|2022-05-23 13:48:50|610.13|607.73|612.01|609.61|612.01|609.61|610.13|607.73|0
1653313740000|2022-05-23 13:49:00|612.2|609.8|610.73|608.33|612.2|609.8|610.73|608.33|0
1653313750000|2022-05-23 13:49:10|611.81|609.41|610.82|608.42|611.81|609.41|610.82|608.42|0
1653313760000|2022-05-23 13:49:20|611.22|608.82|610.03|607.63|611.22|608.82|610.03|607.63|0
1653313770000|2022-05-23 13:49:30|610.82|608.42|611.81|609.41|611.81|609.41|610.82|608.42|0
1653313780000|2022-05-23 13:49:40|612.4|610|612.6|610.2|612.6|610.2|611.61|609.21|0
1653313790000|2022-05-23 13:49:50|612.2|609.8|609.83|607.43|612.2|609.8|609.83|607.43|0
1653313800000|2022-05-23 13:50:00|610.62|608.22|610.82|608.42|611.22|608.82|610.03|607.63|0
1653313810000|2022-05-23 13:50:10|611.41|609.01|609.64|607.24|611.41|609.01|609.64|607.24|0
1653313820000|2022-05-23 13:50:20|609.04|606.64|609.83|607.43|609.83|607.43|608.85|606.45|0
1653313830000|2022-05-23 13:50:30|608.85|606.45|609.64|607.24|609.83|607.43|608.85|606.45|0
1653313840000|2022-05-23 13:50:40|609.04|606.64|610.03|607.63|610.03|607.63|608.65|606.25|0
1653313850000|2022-05-23 13:50:50|609.24|606.84|608.45|606.05|609.24|606.84|608.45|606.05|0
1653313860000|2022-05-23 13:51:00|609.04|606.64|608.26|605.86|609.04|606.64|608.26|605.86|0
1653313870000|2022-05-23 13:51:10|609.24|606.84|609.64|607.24|609.64|607.24|608.06|605.66|0
1653313880000|2022-05-23 13:51:20|609.83|607.43|611.02|608.62|611.02|608.62|609.83|607.43|0
1653313890000|2022-05-23 13:51:30|611.21|608.81|610.23|607.83|611.21|608.81|610.23|607.83|0
1653313900000|2022-05-23 13:51:40|610.82|608.42|610.82|608.42|610.82|608.42|610.03|607.63|0
1653313910000|2022-05-23 13:51:50|611.61|609.21|610.62|608.22|611.61|609.21|610.62|608.22|0
1653313920000|2022-05-23 13:52:00|610.53|608.13|607.86|605.46|610.53|608.13|607.86|605.46|0
1653313930000|2022-05-23 13:52:10|607.27|604.87|608.26|605.86|608.26|605.86|607.27|604.87|0
1653313940000|2022-05-23 13:52:20|609.24|606.84|608.55|606.15|609.24|606.84|608.26|605.86|0
1653313950000|2022-05-23 13:52:30|608.26|605.86|607.27|604.87|609.04|606.64|607.27|604.87|0
1653313960000|2022-05-23 13:52:40|607.47|605.07|607.27|604.87|607.47|605.07|607.07|604.67|0
1653313970000|2022-05-23 13:52:50|607.66|605.26|607.86|605.46|607.86|605.46|607.47|605.07|0
1653313980000|2022-05-23 13:53:00|608.45|606.05|608.45|606.05|608.45|606.05|607.27|604.87|0
1653313990000|2022-05-23 13:53:10|609.24|606.84|608.65|606.25|609.54|607.14|608.65|606.25|0
1653314000000|2022-05-23 13:53:20|609.24|606.84|610.23|607.83|610.23|607.83|609.24|606.84|0
1653314010000|2022-05-23 13:53:30|610.42|608.02|612.8|610.4|612.8|610.4|610.42|608.02|0
1653314020000|2022-05-23 13:53:40|613.78|611.38|612|609.6|613.78|611.38|612|609.6|0
1653314030000|2022-05-23 13:53:50|611.41|609.01|611.81|609.41|611.81|609.41|611.41|609.01|0
1653314040000|2022-05-23 13:54:00|612|609.6|612.6|610.2|612.6|610.2|611.61|609.21|0
1653314050000|2022-05-23 13:54:10|612.4|610|613.59|611.19|613.59|611.19|612.4|610|0
1653314060000|2022-05-23 13:54:20|612.6|610.2|614.58|612.18|614.58|612.18|612.6|610.2|0
1653314070000|2022-05-23 13:54:30|614.97|612.57|615.17|612.77|615.37|612.97|614.38|611.98|0
1653314080000|2022-05-23 13:54:40|614.58|612.18|615.17|612.77|615.57|613.17|614.58|612.18|0
1653314090000|2022-05-23 13:54:50|615.37|612.97|618.54|616.14|618.54|616.14|615.37|612.97|0
1653314100000|2022-05-23 13:55:00|617.55|615.15|615.77|613.37|617.55|615.15|615.77|613.37|0
1653314110000|2022-05-23 13:55:10|615.57|613.17|617.15|614.75|617.15|614.75|615.57|613.17|0
1653314120000|2022-05-23 13:55:20|617.55|615.15|615.37|612.97|617.55|615.15|615.37|612.97|0
1653314130000|2022-05-23 13:55:30|615.96|613.56|615.37|612.97|615.96|613.56|615.37|612.97|0
1653314140000|2022-05-23 13:55:40|616.56|614.16|615.96|613.56|616.56|614.16|615.96|613.56|0
1653314150000|2022-05-23 13:55:50|615.76|613.36|615.96|613.56|616.16|613.76|615.57|613.17|0
1653314160000|2022-05-23 13:56:00|616.56|614.16|616.95|614.55|617.35|614.95|616.56|614.16|0
1653314170000|2022-05-23 13:56:10|617.75|615.35|618.15|615.75|618.94|616.54|617.75|615.35|0
1653314180000|2022-05-23 13:56:20|617.75|615.35|617.35|614.95|618.15|615.75|617.35|614.95|0
1653314190000|2022-05-23 13:56:30|617.15|614.75|618.15|615.75|618.15|615.75|617.15|614.75|0
1653314200000|2022-05-23 13:56:40|617.75|615.35|619.54|617.14|619.54|617.14|617.75|615.35|0
1653314210000|2022-05-23 13:56:50|619.74|617.34|619.74|617.34|619.74|617.34|619.14|616.74|0
1653314220000|2022-05-23 13:57:00|620.73|618.33|619.54|617.14|620.93|618.53|619.54|617.14|0
1653314230000|2022-05-23 13:57:10|619.74|617.34|619.54|617.14|619.74|617.34|618.94|616.54|0
1653314240000|2022-05-23 13:57:20|618.34|615.94|619.74|617.34|619.74|617.34|618.34|615.94|0
1653314250000|2022-05-23 13:57:30|619.44|617.04|622.12|619.72|622.12|619.72|619.44|617.04|0
1653314260000|2022-05-23 13:57:40|621.92|619.52|621.33|618.93|621.92|619.52|621.33|618.93|0
1653314270000|2022-05-23 13:57:50|621.13|618.73|620.93|618.53|621.92|619.52|620.93|618.53|0
1653314280000|2022-05-23 13:58:00|620.33|617.93|621.13|618.73|622.12|619.72|620.33|617.93|0
1653314290000|2022-05-23 13:58:10|621.23|618.83|620.93|618.53|621.33|618.93|620.93|618.53|0
1653314300000|2022-05-23 13:58:20|620.53|618.13|622.32|619.92|622.32|619.92|620.53|618.13|0
1653314310000|2022-05-23 13:58:30|623.12|620.72|624.72|622.32|624.72|622.32|623.12|620.72|0
1653314320000|2022-05-23 13:58:40|624.32|621.92|623.12|620.72|624.32|621.92|622.72|620.32|0
1653314330000|2022-05-23 13:58:50|623.72|621.32|623.02|620.62|623.72|621.32|622.92|620.52|0
1653314340000|2022-05-23 13:59:00|622.32|619.92|623.52|621.12|623.52|621.12|622.32|619.92|0
1653314350000|2022-05-23 13:59:10|624.12|621.72|625.02|622.62|625.02|622.62|623.92|621.52|0
1653314360000|2022-05-23 13:59:20|624.92|622.52|625.71|623.31|625.71|623.31|624.92|622.52|0
1653314370000|2022-05-23 13:59:30|624.92|622.52|623.52|621.12|624.92|622.52|623.52|621.12|0
1653314380000|2022-05-23 13:59:40|623.32|620.92|624.32|621.92|624.32|621.92|623.32|620.92|0
1653314390000|2022-05-23 13:59:50|623.92|621.52|624.32|621.92|624.32|621.92|623.72|621.32|0
1653314400000|2022-05-23 14:00:00|624.92|622.52|625.11|622.71|625.11|622.71|624.12|621.72|0
1653314410000|2022-05-23 14:00:10|624.92|622.52|625.71|623.31|626.11|623.71|624.92|622.52|0
1653314420000|2022-05-23 14:00:20|625.62|623.22|628.71|626.31|628.71|626.31|625.62|623.22|0
1653314430000|2022-05-23 14:00:30|629.11|626.71|629.51|627.11|629.51|627.11|628.71|626.31|0
1653314440000|2022-05-23 14:00:40|629.31|626.91|629.92|627.52|629.92|627.52|629.31|626.91|0
1653314450000|2022-05-23 14:00:50|630.52|628.12|631.52|629.12|631.52|629.12|630.52|628.12|0
1653314460000|2022-05-23 14:01:00|631.32|628.92|632.32|629.92|633.13|630.73|631.32|628.92|0
1653314470000|2022-05-23 14:01:10|632.52|630.12|631.92|629.52|632.72|630.32|631.92|629.52|0
1653314480000|2022-05-23 14:01:20|631.52|629.12|632.52|630.12|632.52|630.12|630.92|628.52|0
1653314490000|2022-05-23 14:01:30|632.72|630.32|632.63|630.23|632.72|630.32|631.92|629.52|0
1653314500000|2022-05-23 14:01:40|632.12|629.72|633.93|631.53|633.93|631.53|631.32|628.92|0
1653314510000|2022-05-23 14:01:50|634.53|632.13|634.53|632.13|634.53|632.13|634.23|631.83|0
1653314520000|2022-05-23 14:02:00|634.33|631.93|636.54|634.14|636.54|634.14|634.33|631.93|0
1653314530000|2022-05-23 14:02:10|637.35|634.95|637.15|634.75|637.35|634.95|636.95|634.55|0
1653314540000|2022-05-23 14:02:20|636.75|634.35|635.54|633.14|636.75|634.35|635.54|633.14|0
1653314550000|2022-05-23 14:02:30|634.53|632.13|634.33|631.93|634.53|632.13|634.33|631.93|0
1653314560000|2022-05-23 14:02:40|635.74|633.34|636.54|634.14|636.54|634.14|635.74|633.34|0
1653314570000|2022-05-23 14:02:50|636.75|634.35|636.34|633.94|637.35|634.95|636.34|633.94|0
1653314580000|2022-05-23 14:03:00|637.15|634.75|638.36|635.96|638.36|635.96|637.15|634.75|0
1653314590000|2022-05-23 14:03:10|638.56|636.16|638.56|636.16|638.76|636.36|638.56|636.16|0
1653314600000|2022-05-23 14:03:20|637.55|635.15|636.95|634.55|637.55|635.15|636.95|634.55|0
1653314610000|2022-05-23 14:03:30|636.14|633.74|636.14|633.74|636.14|633.74|635.74|633.34|0
1653314620000|2022-05-23 14:03:40|635.74|633.34|634.93|632.53|636.54|634.14|634.93|632.53|0
1653314630000|2022-05-23 14:03:50|635.34|632.94|635.54|633.14|635.54|633.14|635.14|632.74|0
1653314640000|2022-05-23 14:04:00|633.73|631.33|635.14|632.74|635.14|632.74|633.53|631.13|0
1653314650000|2022-05-23 14:04:10|634.13|631.73|633.93|631.53|634.33|631.93|633.53|631.13|0
1653314660000|2022-05-23 14:04:20|633.73|631.33|633.33|630.93|633.73|631.33|633.33|630.93|0
1653314670000|2022-05-23 14:04:30|634.53|632.13|634.33|631.93|634.73|632.33|634.33|631.93|0
1653314680000|2022-05-23 14:04:40|634.73|632.33|634.53|632.13|635.34|632.94|634.53|632.13|0
1653314690000|2022-05-23 14:04:50|634.03|631.63|633.53|631.13|634.03|631.63|633.53|631.13|0
1653314700000|2022-05-23 14:05:00|632.72|630.32|633.33|630.93|633.33|630.93|632.52|630.12|0
1653314710000|2022-05-23 14:05:10|633.53|631.13|634.33|631.93|634.73|632.33|633.53|631.13|0
1653314720000|2022-05-23 14:05:20|634.53|632.13|633.12|630.72|634.53|632.13|633.12|630.72|0
1653314730000|2022-05-23 14:05:30|632.72|630.32|631.72|629.32|632.72|630.32|630.72|628.32|0
1653314740000|2022-05-23 14:05:40|631.32|628.92|632.12|629.72|632.12|629.72|631.32|628.92|0
1653314750000|2022-05-23 14:05:50|631.32|628.92|629.71|627.31|631.32|628.92|629.71|627.31|0
1653314760000|2022-05-23 14:06:00|630.11|627.71|630.52|628.12|630.52|628.12|629.71|627.31|0
1653314770000|2022-05-23 14:06:10|630.02|627.62|629.51|627.11|630.11|627.71|629.51|627.11|0
1653314780000|2022-05-23 14:06:20|629.31|626.91|629.91|627.51|629.91|627.51|629.11|626.71|0
1653314790000|2022-05-23 14:06:30|629.51|627.11|630.11|627.71|630.52|628.12|629.51|627.11|0
1653314800000|2022-05-23 14:06:40|629.71|627.31|629.11|626.71|630.31|627.91|629.11|626.71|0
1653314810000|2022-05-23 14:06:50|629.71|627.31|630.11|627.71|630.11|627.71|628.71|626.31|0
1653314820000|2022-05-23 14:07:00|630.92|628.52|632.92|630.52|632.92|630.52|630.92|628.52|0
1653314830000|2022-05-23 14:07:10|632.32|629.92|632.18|629.78|632.38|629.98|631.98|629.58|0
1653314840000|2022-05-23 14:07:20|631.78|629.38|631.18|628.78|632.18|629.78|631.18|628.78|0
1653314850000|2022-05-23 14:07:30|631.38|628.98|630.57|628.17|631.38|628.98|630.57|628.17|0
1653314860000|2022-05-23 14:07:40|630.37|627.97|631.38|628.98|631.38|628.98|630.37|627.97|0
1653314870000|2022-05-23 14:07:50|631.78|629.38|632.78|630.38|632.78|630.38|631.78|629.38|0
1653314880000|2022-05-23 14:08:00|632.58|630.18|635.4|633|635.4|633|632.58|630.18|0
1653314890000|2022-05-23 14:08:10|636|633.6|636.2|633.8|636.2|633.8|636|633.6|0
1653314900000|2022-05-23 14:08:20|636.4|634|635.8|633.4|636.81|634.41|635.8|633.4|0
1653314910000|2022-05-23 14:08:30|634.59|632.19|634.39|631.99|634.99|632.59|634.39|631.99|0
1653314920000|2022-05-23 14:08:40|633.99|631.59|635.8|633.4|635.8|633.4|633.99|631.59|0
1653314930000|2022-05-23 14:08:50|634.59|632.19|634.79|632.39|634.79|632.39|634.19|631.79|0
1653314940000|2022-05-23 14:09:00|634.39|631.99|635.8|633.4|635.8|633.4|634.39|631.99|0
1653314950000|2022-05-23 14:09:10|636.2|633.8|635.4|633|636.2|633.8|635.4|633|0
1653314960000|2022-05-23 14:09:20|635.19|632.79|636.21|633.81|636.21|633.81|634.99|632.59|0
1653314970000|2022-05-23 14:09:30|635.19|632.79|633.46|631.06|635.19|632.79|633.46|631.06|0
1653314980000|2022-05-23 14:09:40|630.84|628.44|630.44|628.04|630.84|628.44|630.44|628.04|0
1653314990000|2022-05-23 14:09:50|630.24|627.84|631.04|628.64|631.04|628.64|629.84|627.44|0
1653315000000|2022-05-23 14:10:00|631.44|629.04|630.44|628.04|632.05|629.65|630.44|628.04|0
1653315010000|2022-05-23 14:10:10|630.24|627.84|629.43|627.03|630.24|627.84|629.43|627.03|0
1653315020000|2022-05-23 14:10:20|630.04|627.64|629.34|626.94|630.14|627.74|629.34|626.94|0
1653315030000|2022-05-23 14:10:30|630.24|627.84|629.03|626.63|630.64|628.24|629.03|626.63|0
1653315040000|2022-05-23 14:10:40|629.63|627.23|630.84|628.44|631.65|629.25|629.63|627.23|0
1653315050000|2022-05-23 14:10:50|630.24|627.84|630.24|627.84|630.34|627.94|629.23|626.83|0
1653315060000|2022-05-23 14:11:00|630.84|628.44|631.04|628.64|631.04|628.64|630.44|628.04|0
1653315070000|2022-05-23 14:11:10|631.44|629.04|630.74|628.34|632.05|629.65|630.74|628.34|0
1653315080000|2022-05-23 14:11:20|630.84|628.44|629.43|627.03|630.84|628.44|629.43|627.03|0
1653315090000|2022-05-23 14:11:30|629.03|626.63|629.23|626.83|629.23|626.83|628.43|626.03|0
1653315100000|2022-05-23 14:11:40|629.63|627.23|627.42|625.02|629.63|627.23|627.42|625.02|0
1653315110000|2022-05-23 14:11:50|626.42|624.02|625.62|623.22|626.42|624.02|625.62|623.22|0
1653315120000|2022-05-23 14:12:00|626.02|623.62|626.02|623.62|627.02|624.62|626.02|623.62|0
1653315130000|2022-05-23 14:12:10|625.22|622.82|624.22|621.82|625.62|623.22|624.22|621.82|0
1653315140000|2022-05-23 14:12:20|623.42|621.02|623.72|621.32|623.72|621.32|623.22|620.82|0
1653315150000|2022-05-23 14:12:30|622.82|620.42|621.02|618.62|622.82|620.42|621.02|618.62|0
1653315160000|2022-05-23 14:12:40|621.42|619.02|621.62|619.22|621.82|619.42|621.42|619.02|0
1653315170000|2022-05-23 14:12:50|621.02|618.62|621.42|619.02|622.42|620.02|621.02|618.62|0
1653315180000|2022-05-23 14:13:00|621.82|619.42|623.02|620.62|623.02|620.62|621.82|619.42|0
1653315190000|2022-05-23 14:13:10|623.52|621.12|623.82|621.42|623.82|621.42|623.52|621.12|0
1653315200000|2022-05-23 14:13:20|624.52|622.12|624.02|621.62|624.82|622.42|624.02|621.62|0
1653315210000|2022-05-23 14:13:30|623.82|621.42|622.82|620.42|623.82|621.42|622.82|620.42|0
1653315220000|2022-05-23 14:13:40|622.42|620.02|621.62|619.22|622.82|620.42|621.62|619.22|0
1653315230000|2022-05-23 14:13:50|622.52|620.12|623.02|620.62|623.22|620.82|622.52|620.12|0
1653315240000|2022-05-23 14:14:00|622.82|620.42|623.62|621.22|623.62|621.22|622.82|620.42|0
1653315250000|2022-05-23 14:14:10|623.82|621.42|623.02|620.62|624.22|621.82|623.02|620.62|0
1653315260000|2022-05-23 14:14:20|622.42|620.02|622.82|620.42|622.82|620.42|622.02|619.62|0
1653315270000|2022-05-23 14:14:30|623.02|620.62|623.82|621.42|623.82|621.42|622.82|620.42|0
1653315280000|2022-05-23 14:14:40|624.62|622.22|623.62|621.22|624.82|622.42|623.62|621.22|0
1653315290000|2022-05-23 14:14:50|623.82|621.42|623.62|621.22|624.62|622.22|623.62|621.22|0
1653315300000|2022-05-23 14:15:00|622.62|620.22|622.42|620.02|622.62|620.22|621.82|619.42|0
1653315310000|2022-05-23 14:15:10|621.82|619.42|622.62|620.22|622.62|620.22|621.82|619.42|0
1653315320000|2022-05-23 14:15:20|621.82|619.42|622.02|619.62|622.22|619.82|621.82|619.42|0
1653315330000|2022-05-23 14:15:30|620.42|618.02|620.22|617.82|620.42|618.02|620.12|617.72|0
1653315340000|2022-05-23 14:15:40|620.62|618.22|620.42|618.02|621.22|618.82|620.42|618.02|0
1653315350000|2022-05-23 14:15:50|620.22|617.82|619.02|616.62|620.22|617.82|619.02|616.62|0
1653315360000|2022-05-23 14:16:00|618.82|616.42|619.82|617.42|619.82|617.42|618.82|616.42|0
1653315370000|2022-05-23 14:16:10|619.02|616.62|620.42|618.02|620.82|618.42|619.02|616.62|0
1653315380000|2022-05-23 14:16:20|619.82|617.42|620.22|617.82|620.42|618.02|619.82|617.42|0
1653315390000|2022-05-23 14:16:30|621.02|618.62|619.82|617.42|621.02|618.62|619.82|617.42|0
1653315400000|2022-05-23 14:16:40|620.82|618.42|622.62|620.22|622.62|620.22|620.62|618.22|0
1653315410000|2022-05-23 14:16:50|623.22|620.82|624.62|622.22|624.62|622.22|622.52|620.12|0
1653315420000|2022-05-23 14:17:00|623.82|621.42|624.22|621.82|624.22|621.82|623.82|621.42|0
1653315430000|2022-05-23 14:17:10|624.62|622.22|624.02|621.62|625.82|623.42|624.02|621.62|0
1653315440000|2022-05-23 14:17:20|622.82|620.42|621.02|618.62|622.82|620.42|620.42|618.02|0
1653315450000|2022-05-23 14:17:30|619.62|617.22|619.62|617.22|620.02|617.62|619.62|617.22|0
1653315460000|2022-05-23 14:17:40|618.62|616.22|615.24|612.84|618.62|616.22|615.24|612.84|0
1653315470000|2022-05-23 14:17:50|614.84|612.44|614.05|611.65|615.04|612.64|614.05|611.65|0
1653315480000|2022-05-23 14:18:00|615.04|612.64|617.83|615.43|617.83|615.43|615.04|612.64|0
1653315490000|2022-05-23 14:18:10|618.03|615.63|618.03|615.63|618.03|615.63|617.43|615.03|0
1653315500000|2022-05-23 14:18:20|618.82|616.42|618.82|616.42|618.82|616.42|618.03|615.63|0
1653315510000|2022-05-23 14:18:30|617.63|615.23|618.42|616.02|618.62|616.22|617.63|615.23|0
1653315520000|2022-05-23 14:18:40|618.03|615.63|617.83|615.43|618.03|615.63|617.33|614.93|0
1653315530000|2022-05-23 14:18:50|617.23|614.83|617.03|614.63|617.43|615.03|617.03|614.63|0
1653315540000|2022-05-23 14:19:00|616.43|614.03|617.83|615.43|618.03|615.63|616.43|614.03|0
1653315550000|2022-05-23 14:19:10|618.22|615.82|616.83|614.43|618.22|615.82|616.83|614.43|0
1653315560000|2022-05-23 14:19:20|617.23|614.83|617.43|615.03|617.43|615.03|616.63|614.23|0
1653315570000|2022-05-23 14:19:30|616.23|613.83|616.83|614.43|617.43|615.03|616.23|613.83|0
1653315580000|2022-05-23 14:19:40|617.53|615.13|617.63|615.23|617.63|615.23|617.13|614.73|0
1653315590000|2022-05-23 14:19:50|617.03|614.63|617.03|614.63|617.03|614.63|616.63|614.23|0
1653315600000|2022-05-23 14:20:00|617.53|615.13|620.62|618.22|620.62|618.22|617.53|615.13|0
1653315610000|2022-05-23 14:20:10|620.42|618.02|621.82|619.42|621.82|619.42|620.42|618.02|0
1653315620000|2022-05-23 14:20:20|622.02|619.62|621.42|619.02|622.02|619.62|621.22|618.82|0
1653315630000|2022-05-23 14:20:30|621.12|618.72|622.02|619.62|622.02|619.62|621.02|618.62|0
1653315640000|2022-05-23 14:20:40|622.22|619.82|622.02|619.62|623.42|621.02|622.02|619.62|0
1653315650000|2022-05-23 14:20:50|621.82|619.42|621.22|618.82|622.12|619.72|621.22|618.82|0
1653315660000|2022-05-23 14:21:00|620.92|618.52|622.22|619.82|622.22|619.82|620.92|618.52|0
1653315670000|2022-05-23 14:21:10|621.42|619.02|621.82|619.42|621.82|619.42|621.42|619.02|0
1653315680000|2022-05-23 14:21:20|621.32|618.92|621.22|618.82|621.82|619.42|621.22|618.82|0
1653315690000|2022-05-23 14:21:30|620.62|618.22|620.62|618.22|621.02|618.62|620.62|618.22|0
1653315700000|2022-05-23 14:21:40|620.82|618.42|621.02|618.62|621.02|618.62|620.42|618.02|0
1653315710000|2022-05-23 14:21:50|621.72|619.32|620.42|618.02|622.02|619.62|620.42|618.02|0
1653315720000|2022-05-23 14:22:00|620.22|617.82|618.42|616.02|620.62|618.22|618.42|616.02|0
1653315730000|2022-05-23 14:22:10|618.02|615.62|618.42|616.02|618.62|616.22|618.02|615.62|0
1653315740000|2022-05-23 14:22:20|617.63|615.23|618.02|615.62|618.62|616.22|617.63|615.23|0
1653315750000|2022-05-23 14:22:30|617.43|615.03|615.64|613.24|617.43|615.03|615.64|613.24|0
1653315760000|2022-05-23 14:22:40|615.24|612.84|615.83|613.43|615.83|613.43|614.64|612.24|0
1653315770000|2022-05-23 14:22:50|615.04|612.64|615.24|612.84|615.64|613.24|615.04|612.64|0
1653315780000|2022-05-23 14:23:00|614.84|612.44|614.64|612.24|614.84|612.44|614.44|612.04|0
1653315790000|2022-05-23 14:23:10|613.85|611.45|614.64|612.24|615.24|612.84|613.85|611.45|0
1653315800000|2022-05-23 14:23:20|614.35|611.95|616.63|614.23|616.63|614.23|614.35|611.95|0
1653315810000|2022-05-23 14:23:30|616.83|614.43|616.83|614.43|617.82|615.42|616.83|614.43|0
1653315820000|2022-05-23 14:23:40|616.63|614.23|617.23|614.83|618.42|616.02|616.63|614.23|0
1653315830000|2022-05-23 14:23:50|617.53|615.13|617.82|615.42|617.82|615.42|617.43|615.03|0
1653315840000|2022-05-23 14:24:00|616.73|614.33|618.22|615.82|618.22|615.82|616.63|614.23|0
1653315850000|2022-05-23 14:24:10|617.82|615.42|617.13|614.73|617.82|615.42|617.13|614.73|0
1653315860000|2022-05-23 14:24:20|618.02|615.62|619.22|616.82|619.22|616.82|618.02|615.62|0
1653315870000|2022-05-23 14:24:30|618.22|615.82|617.63|615.23|618.22|615.82|617.43|615.03|0
1653315880000|2022-05-23 14:24:40|617.03|614.63|616.83|614.43|617.43|615.03|616.83|614.43|0
1653315890000|2022-05-23 14:24:50|616.43|614.03|616.43|614.03|616.43|614.03|615.94|613.54|0
1653315900000|2022-05-23 14:25:00|615.64|613.24|616.63|614.23|617.23|614.83|615.64|613.24|0
1653315910000|2022-05-23 14:25:10|617.23|614.83|618.62|616.22|618.62|616.22|617.23|614.83|0
1653315920000|2022-05-23 14:25:20|618.82|616.42|619.22|616.82|619.72|617.32|618.82|616.42|0
1653315930000|2022-05-23 14:25:30|618.82|616.42|620.12|617.72|620.12|617.72|618.82|616.42|0
1653315940000|2022-05-23 14:25:40|620.02|617.62|620.62|618.22|620.62|618.22|620.02|617.62|0
1653315950000|2022-05-23 14:25:50|620.82|618.42|620.62|618.22|621.81|619.41|620.62|618.22|0
1653315960000|2022-05-23 14:26:00|620.22|617.82|618.42|616.02|620.22|617.82|618.42|616.02|0
1653315970000|2022-05-23 14:26:10|618.02|615.62|618.62|616.22|618.62|616.22|618.02|615.62|0
1653315980000|2022-05-23 14:26:20|618.22|615.82|617.62|615.22|618.22|615.82|617.03|614.63|0
1653315990000|2022-05-23 14:26:30|617.43|615.03|616.03|613.63|617.43|615.03|615.83|613.43|0
1653316000000|2022-05-23 14:26:40|616.23|613.83|615.44|613.04|616.23|613.83|614.84|612.44|0
1653316010000|2022-05-23 14:26:50|616.23|613.83|616.9|614.5|617.69|615.29|616.23|613.83|0
1653316020000|2022-05-23 14:27:00|617.69|615.29|616.91|614.51|617.89|615.49|616.01|613.61|0
1653316030000|2022-05-23 14:27:10|617|614.6|616.4|614|617|614.6|616.4|614|0
1653316040000|2022-05-23 14:27:20|617.2|614.8|618.7|616.3|618.7|616.3|617.2|614.8|0
1653316050000|2022-05-23 14:27:30|618.6|616.2|619.5|617.1|619.6|617.2|618.6|616.2|0
1653316060000|2022-05-23 14:27:40|620.4|618|624.2|621.8|624.2|621.8|620.4|618|0
1653316070000|2022-05-23 14:27:50|624.6|622.2|624.4|622|625.2|622.8|624.4|622|0
1653316080000|2022-05-23 14:28:00|624.2|621.8|623.4|621|624.2|621.8|622.19|619.79|0
1653316090000|2022-05-23 14:28:10|623.8|621.4|623.8|621.4|624.6|622.2|623.4|621|0
1653316100000|2022-05-23 14:28:20|623|620.6|621.99|619.59|623|620.6|621.99|619.59|0
1653316110000|2022-05-23 14:28:30|620.99|618.59|620.59|618.19|620.99|618.59|620.4|618|0
1653316120000|2022-05-23 14:28:40|620.2|617.8|619.4|617|620.2|617.8|619.2|616.8|0
1653316130000|2022-05-23 14:28:50|619.2|616.8|619.8|617.4|619.8|617.4|619.2|616.8|0
1653316140000|2022-05-23 14:29:00|619|616.6|620.39|617.99|620.59|618.19|619|616.6|0
1653316150000|2022-05-23 14:29:10|619.6|617.2|619.4|617|619.6|617.2|619.2|616.8|0
1653316160000|2022-05-23 14:29:20|618.4|616|615.71|613.31|618.4|616|615.71|613.31|0
1653316170000|2022-05-23 14:29:30|615.41|613.01|616.31|613.91|616.31|613.91|615.41|613.01|0
1653316180000|2022-05-23 14:29:40|615.51|613.11|612.93|610.53|616.6|614.2|612.93|610.53|0
1653316190000|2022-05-23 14:29:50|612.03|609.63|608.26|605.86|612.03|609.63|608.26|605.86|0
1653316200000|2022-05-23 14:30:00|606.68|604.28|609.85|607.45|609.85|607.45|606.68|604.28|0
1653316210000|2022-05-23 14:30:10|610.04|607.64|610.64|608.24|611.04|608.64|610.04|607.64|0
1653316220000|2022-05-23 14:30:20|610.44|608.04|611.54|609.14|611.73|609.33|610.44|608.04|0
1653316230000|2022-05-23 14:30:30|611.43|609.03|609.05|606.65|611.43|609.03|609.05|606.65|0
1653316240000|2022-05-23 14:30:40|609.45|607.05|609.65|607.25|609.85|607.45|609.05|606.65|0
1653316250000|2022-05-23 14:30:50|610.44|608.04|610.44|608.04|610.84|608.44|610.44|608.04|0
1653316260000|2022-05-23 14:31:00|610.64|608.24|611.23|608.83|611.34|608.94|610.64|608.24|0
1653316270000|2022-05-23 14:31:10|611.14|608.74|610.94|608.54|611.14|608.74|610.64|608.24|0
1653316280000|2022-05-23 14:31:20|611.63|609.23|610.74|608.34|611.63|609.23|610.24|607.84|0
1653316290000|2022-05-23 14:31:30|610.04|607.64|609.65|607.25|610.04|607.64|609.65|607.25|0
1653316300000|2022-05-23 14:31:40|608.86|606.46|608.46|606.06|609.05|606.65|608.46|606.06|0
1653316310000|2022-05-23 14:31:50|606.48|604.08|607.87|605.47|607.87|605.47|606.48|604.08|0
1653316320000|2022-05-23 14:32:00|606.88|604.48|607.67|605.27|607.67|605.27|606.48|604.08|0
1653316330000|2022-05-23 14:32:10|606.88|604.48|606.88|604.48|607.67|605.27|606.88|604.48|0
1653316340000|2022-05-23 14:32:20|607.27|604.87|606.88|604.48|607.27|604.87|606.88|604.48|0
1653316350000|2022-05-23 14:32:30|606.68|604.28|606.68|604.28|606.68|604.28|605.99|603.59|0
1653316360000|2022-05-23 14:32:40|606.88|604.48|606.28|603.88|606.88|604.48|606.28|603.88|0
1653316370000|2022-05-23 14:32:50|605.49|603.09|605.69|603.29|605.69|603.29|605.29|602.89|0
1653316380000|2022-05-23 14:33:00|605.89|603.49|605.69|603.29|606.48|604.08|605.69|603.29|0
1653316390000|2022-05-23 14:33:10|605.29|602.89|605.29|602.89|605.49|603.09|605.29|602.89|0
1653316400000|2022-05-23 14:33:20|604.9|602.5|605.79|603.39|605.79|603.39|604.9|602.5|0
1653316410000|2022-05-23 14:33:30|606.09|603.69|606.08|603.68|606.68|604.28|605.99|603.59|0
1653316420000|2022-05-23 14:33:40|606.39|603.99|606.68|604.28|607.07|604.67|606.39|603.99|0
1653316430000|2022-05-23 14:33:50|606.98|604.58|606.88|604.48|607.67|605.27|606.88|604.48|0
1653316440000|2022-05-23 14:34:00|607.07|604.67|607.86|605.46|607.86|605.46|607.07|604.67|0
1653316450000|2022-05-23 14:34:10|608.46|606.06|607.67|605.27|608.46|606.06|607.27|604.87|0
1653316460000|2022-05-23 14:34:20|607.07|604.67|609.05|606.65|609.25|606.85|607.07|604.67|0
1653316470000|2022-05-23 14:34:30|609.25|606.85|609.65|607.25|609.65|607.25|608.85|606.45|0
1653316480000|2022-05-23 14:34:40|609.55|607.15|609.65|607.25|609.65|607.25|609.55|607.15|0
1653316490000|2022-05-23 14:34:50|609.84|607.44|607.86|605.46|609.84|607.44|607.86|605.46|0
1653316500000|2022-05-23 14:35:00|607.67|605.27|606.48|604.08|607.67|605.27|606.48|604.08|0
1653316510000|2022-05-23 14:35:10|607.07|604.67|608.06|605.66|608.06|605.66|607.07|604.67|0
1653316520000|2022-05-23 14:35:20|608.26|605.86|607.27|604.87|608.26|605.86|607.27|604.87|0
1653316530000|2022-05-23 14:35:30|606.88|604.48|607.47|605.07|607.47|605.07|606.28|603.88|0
1653316540000|2022-05-23 14:35:40|607.67|605.27|607.07|604.67|607.67|605.27|606.88|604.48|0
1653316550000|2022-05-23 14:35:50|606.88|604.48|605.29|602.89|606.88|604.48|605.29|602.89|0
1653316560000|2022-05-23 14:36:00|604.5|602.1|605.89|603.49|605.89|603.49|604.5|602.1|0
1653316570000|2022-05-23 14:36:10|606.58|604.18|604.9|602.5|606.58|604.18|604.9|602.5|0
1653316580000|2022-05-23 14:36:20|606.08|603.68|605.69|603.29|606.08|603.68|605.69|603.29|0
1653316590000|2022-05-23 14:36:30|606.68|604.28|607.47|605.07|607.47|605.07|606.68|604.28|0
1653316600000|2022-05-23 14:36:40|607.67|605.27|607.27|604.87|607.67|605.27|607.27|604.87|0
1653316610000|2022-05-23 14:36:50|606.87|604.47|607.86|605.46|607.86|605.46|606.87|604.47|0
1653316620000|2022-05-23 14:37:00|607.07|604.67|606.28|603.88|607.07|604.67|606.28|603.88|0
1653316630000|2022-05-23 14:37:10|606.68|604.28|606.87|604.47|606.87|604.47|605.89|603.49|0
1653316640000|2022-05-23 14:37:20|607.47|605.07|607.67|605.27|607.67|605.27|606.87|604.47|0
1653316650000|2022-05-23 14:37:30|608.26|605.86|610.04|607.64|610.04|607.64|608.26|605.86|0
1653316660000|2022-05-23 14:37:40|609.84|607.44|609.65|607.25|609.84|607.44|609.05|606.65|0
1653316670000|2022-05-23 14:37:50|610.04|607.64|610.64|608.24|610.64|608.24|610.04|607.64|0
1653316680000|2022-05-23 14:38:00|609.45|607.05|610.44|608.04|610.44|608.04|609.45|607.05|0
1653316690000|2022-05-23 14:38:10|610.24|607.84|610.24|607.84|610.44|608.04|610.24|607.84|0
1653316700000|2022-05-23 14:38:20|610.44|608.04|609.65|607.25|610.44|608.04|609.45|607.05|0
1653316710000|2022-05-23 14:38:30|609.25|606.85|607.86|605.46|609.25|606.85|607.86|605.46|0
1653316720000|2022-05-23 14:38:40|607.97|605.57|606.48|604.08|608.26|605.86|606.48|604.08|0
1653316730000|2022-05-23 14:38:50|605.89|603.49|604.7|602.3|605.89|603.49|604.7|602.3|0
1653316740000|2022-05-23 14:39:00|604.31|601.91|604.5|602.1|604.7|602.3|604.31|601.91|0
1653316750000|2022-05-23 14:39:10|604.21|601.81|604.9|602.5|604.9|602.5|604.11|601.71|0
1653316760000|2022-05-23 14:39:20|605.49|603.09|605.49|603.09|605.89|603.49|605.49|603.09|0
1653316770000|2022-05-23 14:39:30|605.69|603.29|605.29|602.89|605.69|603.29|605.29|602.89|0
1653316780000|2022-05-23 14:39:40|605.1|602.7|605.69|603.29|605.69|603.29|604.9|602.5|0
1653316790000|2022-05-23 14:39:50|606.48|604.08|606.28|603.88|606.68|604.28|606.28|603.88|0
1653316800000|2022-05-23 14:40:00|605.89|603.49|607.27|604.87|607.47|605.07|605.89|603.49|0
1653316810000|2022-05-23 14:40:10|607.07|604.67|605.89|603.49|607.07|604.67|605.89|603.49|0
1653316820000|2022-05-23 14:40:20|605.59|603.19|603.91|601.51|605.59|603.19|603.91|601.51|0
1653316830000|2022-05-23 14:40:30|603.12|600.72|603.32|600.92|603.71|601.31|603.12|600.72|0
1653316840000|2022-05-23 14:40:40|604.31|601.91|602.93|600.53|604.31|601.91|602.93|600.53|0
1653316850000|2022-05-23 14:40:50|603.03|600.63|604.31|601.91|604.31|601.91|603.03|600.63|0
1653316860000|2022-05-23 14:41:00|603.12|600.72|603.12|600.72|603.12|600.72|602.93|600.53|0
1653316870000|2022-05-23 14:41:10|603.71|601.31|603.91|601.51|604.11|601.71|603.71|601.31|0
1653316880000|2022-05-23 14:41:20|603.32|600.92|604.5|602.1|604.7|602.3|603.32|600.92|0
1653316890000|2022-05-23 14:41:30|604.21|601.81|604.31|601.91|604.31|601.91|603.91|601.51|0
1653316900000|2022-05-23 14:41:40|604.7|602.3|606.68|604.28|606.68|604.28|604.7|602.3|0
1653316910000|2022-05-23 14:41:50|607.07|604.67|609.84|607.44|609.84|607.44|607.07|604.67|0
1653316920000|2022-05-23 14:42:00|608.65|606.25|608.65|606.25|608.65|606.25|607.27|604.87|0
1653316930000|2022-05-23 14:42:10|608.85|606.45|609.05|606.65|610.34|607.94|608.85|606.45|0
1653316940000|2022-05-23 14:42:20|608.46|606.06|607.27|604.87|608.46|606.06|607.27|604.87|0
1653316950000|2022-05-23 14:42:30|607.66|605.26|608.46|606.06|608.46|606.06|607.27|604.87|0
1653316960000|2022-05-23 14:42:40|607.77|605.37|607.66|605.26|608.06|605.66|607.66|605.26|0
1653316970000|2022-05-23 14:42:50|607.47|605.07|608.85|606.45|608.85|606.45|607.47|605.07|0
1653316980000|2022-05-23 14:43:00|608.06|605.66|607.66|605.26|608.06|605.66|607.17|604.77|0
1653316990000|2022-05-23 14:43:10|607.47|605.07|608.56|606.16|608.56|606.16|607.47|605.07|0
1653317000000|2022-05-23 14:43:20|608.06|605.66|608.26|605.86|608.36|605.96|608.06|605.66|0
1653317010000|2022-05-23 14:43:30|609.05|606.65|608.46|606.06|609.05|606.65|608.46|606.06|0
1653317020000|2022-05-23 14:43:40|607.86|605.46|607.86|605.46|608.85|606.45|607.86|605.46|0
1653317030000|2022-05-23 14:43:50|609.05|606.65|608.65|606.25|609.25|606.85|608.65|606.25|0
1653317040000|2022-05-23 14:44:00|607.86|605.46|606.18|603.78|607.86|605.46|606.18|603.78|0
1653317050000|2022-05-23 14:44:10|606.08|603.68|607.27|604.87|607.37|604.97|606.08|603.68|0
1653317060000|2022-05-23 14:44:20|607.66|605.26|607.47|605.07|607.66|605.26|607.27|604.87|0
1653317070000|2022-05-23 14:44:30|607.86|605.46|609.45|607.05|609.45|607.05|607.86|605.46|0
1653317080000|2022-05-23 14:44:40|609.64|607.24|609.25|606.85|609.64|607.24|608.85|606.45|0
1653317090000|2022-05-23 14:44:50|609.05|606.65|608.46|606.06|609.05|606.65|607.66|605.26|0
1653317100000|2022-05-23 14:45:00|607.07|604.67|607.66|605.26|607.66|605.26|607.07|604.67|0
1653317110000|2022-05-23 14:45:10|607.86|605.46|608.16|605.76|608.65|606.25|607.86|605.46|0
1653317120000|2022-05-23 14:45:20|607.07|604.67|607.27|604.87|607.66|605.26|607.07|604.67|0
1653317130000|2022-05-23 14:45:30|606.87|604.47|606.87|604.47|607.86|605.46|606.48|604.08|0
1653317140000|2022-05-23 14:45:40|607.07|604.67|607.37|604.97|607.37|604.97|606.67|604.27|0
1653317150000|2022-05-23 14:45:50|606.67|604.27|607.07|604.67|607.66|605.26|606.67|604.27|0
1653317160000|2022-05-23 14:46:00|606.67|604.27|606.08|603.68|606.67|604.27|606.08|603.68|0
1653317170000|2022-05-23 14:46:10|605.69|603.29|607.27|604.87|607.27|604.87|605.69|603.29|0
1653317180000|2022-05-23 14:46:20|608.06|605.66|607.07|604.67|608.06|605.66|607.07|604.67|0
1653317190000|2022-05-23 14:46:30|607.17|604.77|608.85|606.45|608.85|606.45|607.17|604.77|0
1653317200000|2022-05-23 14:46:40|609.05|606.65|609.84|607.44|609.84|607.44|609.05|606.65|0
1653317210000|2022-05-23 14:46:50|610.24|607.84|610.83|608.43|610.83|608.43|609.84|607.44|0
1653317220000|2022-05-23 14:47:00|611.63|609.23|613.02|610.62|613.02|610.62|611.63|609.23|0
1653317230000|2022-05-23 14:47:10|612.82|610.42|611.63|609.23|612.82|610.42|611.63|609.23|0
1653317240000|2022-05-23 14:47:20|610.74|608.34|609.84|607.44|610.74|608.34|609.45|607.05|0
1653317250000|2022-05-23 14:47:30|609.55|607.15|608.85|606.45|609.64|607.24|608.85|606.45|0
1653317260000|2022-05-23 14:47:40|608.45|606.05|606.48|604.08|608.45|606.05|606.48|604.08|0
1653317270000|2022-05-23 14:47:50|606.38|603.98|605.39|602.99|606.38|603.98|604.3|601.9|0
1653317280000|2022-05-23 14:48:00|605|602.6|603.51|601.11|605|602.6|603.51|601.11|0
1653317290000|2022-05-23 14:48:10|603.71|601.31|603.51|601.11|603.71|601.31|603.32|600.92|0
1653317300000|2022-05-23 14:48:20|603.12|600.72|603.12|600.72|603.12|600.72|602.92|600.52|0
1653317310000|2022-05-23 14:48:30|603.32|600.92|602.92|600.52|603.71|601.31|602.92|600.52|0
1653317320000|2022-05-23 14:48:40|601.94|599.54|601.74|599.34|601.94|599.54|601.54|599.14|0
1653317330000|2022-05-23 14:48:50|601.54|599.14|601.74|599.34|601.74|599.34|600.95|598.55|0
1653317340000|2022-05-23 14:49:00|602.13|599.73|601.74|599.34|602.92|600.52|601.74|599.34|0
1653317350000|2022-05-23 14:49:10|602.53|600.13|603.22|600.82|603.22|600.82|601.94|599.54|0
1653317360000|2022-05-23 14:49:20|603.51|601.11|604.9|602.5|604.9|602.5|603.51|601.11|0
1653317370000|2022-05-23 14:49:30|605.69|603.29|605.88|603.48|605.88|603.48|604.7|602.3|0
1653317380000|2022-05-23 14:49:40|606.48|604.08|607.66|605.26|607.66|605.26|606.48|604.08|0
1653317390000|2022-05-23 14:49:50|606.87|604.47|608.06|605.66|608.06|605.66|606.87|604.47|0
1653317400000|2022-05-23 14:50:00|608.65|606.25|609.64|607.24|609.64|607.24|608.65|606.25|0
1653317410000|2022-05-23 14:50:10|609.44|607.04|608.26|605.86|609.44|607.04|608.26|605.86|0
1653317420000|2022-05-23 14:50:20|609.25|606.85|608.06|605.66|609.25|606.85|608.06|605.66|0
1653317430000|2022-05-23 14:50:30|607.66|605.26|608.06|605.66|608.85|606.45|607.66|605.26|0
1653317440000|2022-05-23 14:50:40|607.66|605.26|607.86|605.46|608.06|605.66|607.66|605.26|0
1653317450000|2022-05-23 14:50:50|607.66|605.26|607.46|605.06|607.86|605.46|607.46|605.06|0
1653317460000|2022-05-23 14:51:00|606.48|604.08|609.05|606.65|609.05|606.65|606.48|604.08|0
1653317470000|2022-05-23 14:51:10|609.25|606.85|611.63|609.23|611.63|609.23|609.25|606.85|0
1653317480000|2022-05-23 14:51:20|610.63|608.23|610.63|608.23|611.03|608.63|610.24|607.84|0
1653317490000|2022-05-23 14:51:30|610.04|607.64|611.63|609.23|611.63|609.23|610.04|607.64|0
1653317500000|2022-05-23 14:51:40|613.02|610.62|613.02|610.62|613.41|611.01|613.02|610.62|0
1653317510000|2022-05-23 14:51:50|612.62|610.22|613.81|611.41|613.81|611.41|612.62|610.22|0
1653317520000|2022-05-23 14:52:00|613.41|611.01|612.42|610.02|613.61|611.21|612.42|610.02|0
1653317530000|2022-05-23 14:52:10|612.22|609.82|613.81|611.41|613.81|611.41|612.22|609.82|0
1653317540000|2022-05-23 14:52:20|612.42|610.02|612.52|610.12|612.52|610.12|612.22|609.82|0
1653317550000|2022-05-23 14:52:30|612.62|610.22|612.62|610.22|613.02|610.62|612.62|610.22|0
1653317560000|2022-05-23 14:52:40|612.22|609.82|612.42|610.02|612.42|610.02|611.82|609.42|0
1653317570000|2022-05-23 14:52:50|613.21|610.81|617.19|614.79|617.19|614.79|613.21|610.81|0
1653317580000|2022-05-23 14:53:00|617.5|615.1|616.8|614.4|618.39|615.99|616.8|614.4|0
1653317590000|2022-05-23 14:53:10|616.4|614|615|612.6|616.6|614.2|615|612.6|0
1653317600000|2022-05-23 14:53:20|615.2|612.8|615.31|612.91|615.4|613|614.61|612.21|0
1653317610000|2022-05-23 14:53:30|614.61|612.21|614.01|611.61|614.61|612.21|613.81|611.41|0
1653317620000|2022-05-23 14:53:40|613.61|611.21|612.72|610.32|614.41|612.01|612.72|610.32|0
1653317630000|2022-05-23 14:53:50|613.21|610.81|612.42|610.02|613.21|610.81|612.42|610.02|0
1653317640000|2022-05-23 14:54:00|610.83|608.43|610.43|608.03|610.83|608.43|610.43|608.03|0
1653317650000|2022-05-23 14:54:10|611.62|609.22|612.13|609.73|612.13|609.73|611.62|609.22|0
1653317660000|2022-05-23 14:54:20|612.22|609.82|613.01|610.61|613.01|610.61|612.22|609.82|0
1653317670000|2022-05-23 14:54:30|611.82|609.42|612.12|609.72|612.42|610.02|611.82|609.42|0
1653317680000|2022-05-23 14:54:40|612.82|610.42|612.02|609.62|612.82|610.42|612.02|609.62|0
1653317690000|2022-05-23 14:54:50|610.83|608.43|611.23|608.83|611.23|608.83|610.43|608.03|0
1653317700000|2022-05-23 14:55:00|611.33|608.93|612.82|610.42|612.82|610.42|611.33|608.93|0
1653317710000|2022-05-23 14:55:10|611.43|609.03|610.43|608.03|611.43|609.03|609.84|607.44|0
1653317720000|2022-05-23 14:55:20|610.24|607.84|610.83|608.43|610.83|608.43|610.24|607.84|0
1653317730000|2022-05-23 14:55:30|611.13|608.73|611.93|609.53|611.93|609.53|611.03|608.63|0
1653317740000|2022-05-23 14:55:40|612.22|609.82|612.22|609.82|612.22|609.82|611.23|608.83|0
1653317750000|2022-05-23 14:55:50|611.23|608.83|611.82|609.42|611.82|609.42|611.23|608.83|0
1653317760000|2022-05-23 14:56:00|610.63|608.23|611.53|609.13|611.62|609.22|610.63|608.23|0
1653317770000|2022-05-23 14:56:10|612.02|609.62|612.02|609.62|612.82|610.42|612.02|609.62|0
1653317780000|2022-05-23 14:56:20|611.62|609.22|610.83|608.43|611.62|609.22|610.83|608.43|0
1653317790000|2022-05-23 14:56:30|610.63|608.23|610.63|608.23|611.62|609.22|610.63|608.23|0
1653317800000|2022-05-23 14:56:40|610.24|607.84|611.03|608.63|611.03|608.63|609.64|607.24|0
1653317810000|2022-05-23 14:56:50|611.13|608.73|611.23|608.83|611.43|609.03|610.24|607.84|0
1653317820000|2022-05-23 14:57:00|612.02|609.62|611.03|608.63|612.02|609.62|611.03|608.63|0
1653317830000|2022-05-23 14:57:10|610.83|608.43|611.62|609.22|611.62|609.22|610.34|607.94|0
1653317840000|2022-05-23 14:57:20|611.82|609.42|612.22|609.82|612.42|610.02|611.82|609.42|0
1653317850000|2022-05-23 14:57:30|611.23|608.83|611.43|609.03|611.82|609.42|611.23|608.83|0
1653317860000|2022-05-23 14:57:40|611.82|609.42|612.22|609.82|612.62|610.22|611.43|609.03|0
1653317870000|2022-05-23 14:57:50|613.01|610.61|612.42|610.02|613.41|611.01|612.42|610.02|0
1653317880000|2022-05-23 14:58:00|612.02|609.62|612.22|609.82|613.41|611.01|612.02|609.62|0
1653317890000|2022-05-23 14:58:10|612.62|610.22|611.43|609.03|613.01|610.61|611.23|608.83|0
1653317900000|2022-05-23 14:58:20|610.73|608.33|609.64|607.24|610.73|608.33|609.64|607.24|0
1653317910000|2022-05-23 14:58:30|609.05|606.65|610.43|608.03|610.43|608.03|608.45|606.05|0
1653317920000|2022-05-23 14:58:40|610.83|608.43|611.03|608.63|611.03|608.63|610.83|608.43|0
1653317930000|2022-05-23 14:58:50|611.53|609.13|610.04|607.64|611.53|609.13|610.04|607.64|0
1653317940000|2022-05-23 14:59:00|608.75|606.35|609.05|606.65|609.24|606.84|608.75|606.35|0
1653317950000|2022-05-23 14:59:10|609.44|607.04|610.63|608.23|610.63|608.23|609.44|607.04|0
1653317960000|2022-05-23 14:59:20|611.23|608.83|611.23|608.83|611.62|609.22|611.23|608.83|0
1653317970000|2022-05-23 14:59:30|611.03|608.63|610.43|608.03|611.03|608.63|610.43|608.03|0
1653317980000|2022-05-23 14:59:40|610.04|607.64|609.44|607.04|610.04|607.64|609.24|606.84|0
1653317990000|2022-05-23 14:59:50|608.85|606.45|609.44|607.04|609.44|607.04|608.06|605.66|0
1653318000000|2022-05-23 15:00:00|608.65|606.25|609.44|607.04|609.44|607.04|608.65|606.25|0
1653318010000|2022-05-23 15:00:10|609.24|606.84|611.03|608.63|611.03|608.63|609.24|606.84|0
1653318020000|2022-05-23 15:00:20|610.83|608.43|611.03|608.63|611.03|608.63|610.04|607.64|0
1653318030000|2022-05-23 15:00:30|610.34|607.94|610.54|608.14|610.93|608.53|610.23|607.83|0
1653318040000|2022-05-23 15:00:40|610.63|608.23|611.23|608.83|611.23|608.83|610.63|608.23|0
1653318050000|2022-05-23 15:00:50|610.83|608.43|611.62|609.22|611.82|609.42|610.43|608.03|0
1653318060000|2022-05-23 15:01:00|612.22|609.82|612.02|609.62|612.22|609.82|612.02|609.62|0
1653318070000|2022-05-23 15:01:10|611.13|608.73|609.44|607.04|611.13|608.73|609.44|607.04|0
1653318080000|2022-05-23 15:01:20|609.24|606.84|608.45|606.05|609.24|606.84|608.45|606.05|0
1653318090000|2022-05-23 15:01:30|608.36|605.96|607.26|604.86|608.36|605.96|607.26|604.86|0
1653318100000|2022-05-23 15:01:40|606.08|603.68|603.71|601.31|606.08|603.68|602.92|600.52|0
1653318110000|2022-05-23 15:01:50|604.1|601.7|605.19|602.79|605.19|602.79|604.1|601.7|0
1653318120000|2022-05-23 15:02:00|604.5|602.1|605.88|603.48|605.88|603.48|604.5|602.1|0
1653318130000|2022-05-23 15:02:10|606.77|604.37|605.68|603.28|606.87|604.47|605.68|603.28|0
1653318140000|2022-05-23 15:02:20|605.48|603.08|604.69|602.29|605.48|603.08|604.69|602.29|0
1653318150000|2022-05-23 15:02:30|605.88|603.48|606.08|603.68|606.08|603.68|605.88|603.48|0
1653318160000|2022-05-23 15:02:40|605.68|603.28|606.08|603.68|606.08|603.68|605.29|602.89|0
1653318170000|2022-05-23 15:02:50|605.19|602.79|603.71|601.31|605.19|602.79|603.71|601.31|0
1653318180000|2022-05-23 15:03:00|603.12|600.72|603.31|600.91|603.31|600.91|602.72|600.32|0
1653318190000|2022-05-23 15:03:10|602.92|600.52|601.74|599.34|603.12|600.72|601.74|599.34|0
1653318200000|2022-05-23 15:03:20|600.56|598.16|601.15|598.75|601.15|598.75|600.36|597.96|0
1653318210000|2022-05-23 15:03:30|600.95|598.55|601.54|599.14|601.54|599.14|600.95|598.55|0
1653318220000|2022-05-23 15:03:40|600.95|598.55|600.56|598.16|600.95|598.55|600.56|598.16|0
1653318230000|2022-05-23 15:03:50|600.85|598.45|601.34|598.94|601.74|599.34|600.85|598.45|0
1653318240000|2022-05-23 15:04:00|599.77|597.37|600.56|598.16|600.56|598.16|599.18|596.78|0
1653318250000|2022-05-23 15:04:10|600.95|598.55|601.05|598.65|601.34|598.94|600.95|598.55|0
1653318260000|2022-05-23 15:04:20|600.16|597.76|599.18|596.78|600.16|597.76|599.18|596.78|0
1653318270000|2022-05-23 15:04:30|598.98|596.58|598.59|596.19|598.98|596.58|597.51|595.11|0
1653318280000|2022-05-23 15:04:40|598.2|595.8|597.61|595.21|598.2|595.8|597.22|594.82|0
1653318290000|2022-05-23 15:04:50|598.59|596.19|598|595.6|598.59|596.19|598|595.6|0
1653318300000|2022-05-23 15:05:00|597.91|595.51|597.22|594.82|597.91|595.51|597.22|594.82|0
1653318310000|2022-05-23 15:05:10|597.61|595.21|597.8|595.4|597.8|595.4|597.51|595.11|0
1653318320000|2022-05-23 15:05:20|598.59|596.19|598.98|596.58|598.98|596.58|598.2|595.8|0
1653318330000|2022-05-23 15:05:30|599.38|596.98|598.98|596.58|599.38|596.98|598.98|596.58|0
1653318340000|2022-05-23 15:05:40|599.08|596.68|598.3|595.9|599.08|596.68|598.3|595.9|0
1653318350000|2022-05-23 15:05:50|598.79|596.39|598.98|596.58|598.98|596.58|598.2|595.8|0
1653318360000|2022-05-23 15:06:00|598|595.6|596.63|594.23|598|595.6|596.43|594.03|0
1653318370000|2022-05-23 15:06:10|596.53|594.13|596.82|594.42|596.82|594.42|596.43|594.03|0
1653318380000|2022-05-23 15:06:20|598|595.6|597.61|595.21|598|595.6|597.21|594.81|0
1653318390000|2022-05-23 15:06:30|598|595.6|597.41|595.01|598|595.6|596.82|594.42|0
1653318400000|2022-05-23 15:06:40|597.21|594.81|597.41|595.01|597.8|595.4|597.21|594.81|0
1653318410000|2022-05-23 15:06:50|598.79|596.39|599.18|596.78|599.18|596.78|598.59|596.19|0
1653318420000|2022-05-23 15:07:00|599.37|596.97|598.98|596.58|599.37|596.97|598.98|596.58|0
1653318430000|2022-05-23 15:07:10|598.49|596.09|598|595.6|598.49|596.09|598|595.6|0
1653318440000|2022-05-23 15:07:20|599.18|596.78|598.59|596.19|599.18|596.78|598.39|595.99|0
1653318450000|2022-05-23 15:07:30|599.37|596.97|598|595.6|599.37|596.97|598|595.6|0
1653318460000|2022-05-23 15:07:40|597.61|595.21|598.98|596.58|598.98|596.58|597.61|595.21|0
1653318470000|2022-05-23 15:07:50|599.37|596.97|599.37|596.97|599.37|596.97|599.18|596.78|0
1653318480000|2022-05-23 15:08:00|598.59|596.19|598.39|595.99|598.59|596.19|597.91|595.51|0
1653318490000|2022-05-23 15:08:10|599.18|596.78|598.59|596.19|599.18|596.78|598.59|596.19|0
1653318500000|2022-05-23 15:08:20|598.39|595.99|597.8|595.4|598.78|596.38|597.8|595.4|0
1653318510000|2022-05-23 15:08:30|597.91|595.51|597.8|595.4|597.91|595.51|597.61|595.21|0
1653318520000|2022-05-23 15:08:40|598.59|596.19|598.1|595.7|598.78|596.38|598.1|595.7|0
1653318530000|2022-05-23 15:08:50|598|595.6|599.37|596.97|599.37|596.97|598|595.6|0
1653318540000|2022-05-23 15:09:00|599.18|596.78|598.78|596.38|599.57|597.17|598.78|596.38|0
1653318550000|2022-05-23 15:09:10|599.37|596.97|599.08|596.68|599.37|596.97|598.78|596.38|0
1653318560000|2022-05-23 15:09:20|598.59|596.19|599.37|596.97|599.37|596.97|598.59|596.19|0
1653318570000|2022-05-23 15:09:30|598.78|596.38|598.78|596.38|598.78|596.38|598.69|596.29|0
1653318580000|2022-05-23 15:09:40|598.59|596.19|598.98|596.58|599.18|596.78|598.39|595.99|0
1653318590000|2022-05-23 15:09:50|599.37|596.97|598.98|596.58|599.37|596.97|598.98|596.58|0
1653318600000|2022-05-23 15:10:00|598.49|596.09|599.57|597.17|599.57|597.17|598.49|596.09|0
1653318610000|2022-05-23 15:10:10|599.18|596.78|598.78|596.38|599.57|597.17|598.78|596.38|0
1653318620000|2022-05-23 15:10:20|598.98|596.58|599.18|596.78|599.28|596.88|598.98|596.58|0
1653318630000|2022-05-23 15:10:30|599.37|596.97|599.18|596.78|599.57|597.17|598.98|596.58|0
1653318640000|2022-05-23 15:10:40|598.98|596.58|599.96|597.56|599.96|597.56|598.98|596.58|0
1653318650000|2022-05-23 15:10:50|600.52|598.12|599.36|596.96|600.62|598.22|599.36|596.96|0
1653318660000|2022-05-23 15:11:00|599.76|597.36|602.39|599.99|602.39|599.99|599.76|597.36|0
1653318670000|2022-05-23 15:11:10|602|599.6|603.16|600.76|603.16|600.76|601.12|598.72|0
1653318680000|2022-05-23 15:11:20|603.35|600.95|604.04|601.64|604.04|601.64|602.96|600.56|0
1653318690000|2022-05-23 15:11:30|603.64|601.24|603.45|601.05|603.64|601.24|603.25|600.85|0
1653318700000|2022-05-23 15:11:40|603.94|601.54|603.25|600.85|603.94|601.54|603.25|600.85|0
1653318710000|2022-05-23 15:11:50|603.06|600.66|603.06|600.66|603.25|600.85|602.86|600.46|0
1653318720000|2022-05-23 15:12:00|602.67|600.27|602.96|600.56|603.45|601.05|602.67|600.27|0
1653318730000|2022-05-23 15:12:10|602.28|599.88|602.86|600.46|602.86|600.46|602.28|599.88|0
1653318740000|2022-05-23 15:12:20|604.04|601.64|602.67|600.27|604.04|601.64|602.67|600.27|0
1653318750000|2022-05-23 15:12:30|602.08|599.68|602.28|599.88|602.47|600.07|602.08|599.68|0
1653318760000|2022-05-23 15:12:40|602.86|600.46|602.86|600.46|603.06|600.66|602.86|600.46|0
1653318770000|2022-05-23 15:12:50|602.67|600.27|601.89|599.49|603.06|600.66|601.89|599.49|0
1653318780000|2022-05-23 15:13:00|601.69|599.29|601.89|599.49|601.89|599.49|601.11|598.71|0
1653318790000|2022-05-23 15:13:10|602.08|599.68|602.47|600.07|602.47|600.07|602.08|599.68|0
1653318800000|2022-05-23 15:13:20|601.89|599.49|600.72|598.32|601.89|599.49|600.72|598.32|0
1653318810000|2022-05-23 15:13:30|600.13|597.73|600.33|597.93|600.91|598.51|600.13|597.73|0
1653318820000|2022-05-23 15:13:40|599.94|597.54|600.72|598.32|600.72|598.32|599.74|597.34|0
1653318830000|2022-05-23 15:13:50|601.11|598.71|600.13|597.73|601.11|598.71|600.13|597.73|0
1653318840000|2022-05-23 15:14:00|599.74|597.34|600.23|597.83|600.33|597.93|599.65|597.25|0
1653318850000|2022-05-23 15:14:10|600.13|597.73|600.13|597.73|600.43|598.03|599.84|597.44|0
1653318860000|2022-05-23 15:14:20|599.94|597.54|600.33|597.93|600.33|597.93|599.94|597.54|0
1653318870000|2022-05-23 15:14:30|600.13|597.73|599.74|597.34|600.13|597.73|599.74|597.34|0
1653318880000|2022-05-23 15:14:40|599.55|597.15|598.38|595.98|599.74|597.34|598.38|595.98|0
1653318890000|2022-05-23 15:14:50|597.6|595.2|596.82|594.42|597.6|595.2|596.82|594.42|0
1653318900000|2022-05-23 15:15:00|596.63|594.23|596.82|594.42|596.82|594.42|596.05|593.65|0
1653318910000|2022-05-23 15:15:10|597.21|594.81|597.41|595.01|597.41|595.01|597.02|594.62|0
1653318920000|2022-05-23 15:15:20|597.6|595.2|597.99|595.59|597.99|595.59|596.82|594.42|0
1653318930000|2022-05-23 15:15:30|597.8|595.4|598.19|595.79|598.48|596.08|597.8|595.4|0
1653318940000|2022-05-23 15:15:40|598.57|596.17|597.8|595.4|598.57|596.17|597.8|595.4|0
1653318950000|2022-05-23 15:15:50|597.6|595.2|598.38|595.98|598.38|595.98|597.6|595.2|0
1653318960000|2022-05-23 15:16:00|597.8|595.4|597.02|594.62|597.8|595.4|597.02|594.62|0
1653318970000|2022-05-23 15:16:10|596.82|594.42|595.46|593.06|596.82|594.42|595.46|593.06|0
1653318980000|2022-05-23 15:16:20|595.66|593.26|595.27|592.87|596.05|593.65|595.27|592.87|0
1653318990000|2022-05-23 15:16:30|594.98|592.58|595.46|593.06|595.66|593.26|594.98|592.58|0
1653319000000|2022-05-23 15:16:40|595.57|593.17|596.05|593.65|596.05|593.65|595.27|592.87|0
1653319010000|2022-05-23 15:16:50|595.85|593.45|596.44|594.04|596.44|594.04|595.85|593.45|0
1653319020000|2022-05-23 15:17:00|596.34|593.94|596.44|594.04|596.82|594.42|596.34|593.94|0
1653319030000|2022-05-23 15:17:10|596.63|594.23|595.66|593.26|596.63|594.23|595.66|593.26|0
1653319040000|2022-05-23 15:17:20|596.24|593.84|598.96|596.56|598.96|596.56|596.24|593.84|0
1653319050000|2022-05-23 15:17:30|598.38|595.98|598.18|595.78|598.57|596.17|598.18|595.78|0
1653319060000|2022-05-23 15:17:40|598.57|596.17|597.21|594.81|598.57|596.17|597.21|594.81|0
1653319070000|2022-05-23 15:17:50|598.57|596.17|597.21|594.81|598.57|596.17|597.21|594.81|0
1653319080000|2022-05-23 15:18:00|597.02|594.62|597.02|594.62|598.18|595.78|597.02|594.62|0
1653319090000|2022-05-23 15:18:10|596.63|594.23|596.24|593.84|596.73|594.33|596.24|593.84|0
1653319100000|2022-05-23 15:18:20|595.76|593.36|596.43|594.03|596.43|594.03|595.46|593.06|0
1653319110000|2022-05-23 15:18:30|596.24|593.84|596.63|594.23|596.63|594.23|596.24|593.84|0
1653319120000|2022-05-23 15:18:40|596.43|594.03|597.41|595.01|597.41|595.01|596.43|594.03|0
1653319130000|2022-05-23 15:18:50|597.8|595.4|597.99|595.59|597.99|595.59|597.8|595.4|0
1653319140000|2022-05-23 15:19:00|597.8|595.4|599.06|596.66|599.06|596.66|597.8|595.4|0
1653319150000|2022-05-23 15:19:10|599.65|597.25|599.94|597.54|599.94|597.54|599.55|597.15|0
1653319160000|2022-05-23 15:19:20|600.23|597.83|599.35|596.95|600.23|597.83|599.35|596.95|0
1653319170000|2022-05-23 15:19:30|599.55|597.15|599.55|597.15|599.74|597.34|599.55|597.15|0
1653319180000|2022-05-23 15:19:40|599.35|596.95|600.82|598.42|600.82|598.42|599.35|596.95|0
1653319190000|2022-05-23 15:19:50|600.13|597.73|599.94|597.54|600.52|598.12|599.55|597.15|0
1653319200000|2022-05-23 15:20:00|600.43|598.03|600.72|598.32|600.72|598.32|600.13|597.73|0
1653319210000|2022-05-23 15:20:10|600.52|598.12|599.16|596.76|600.72|598.32|599.16|596.76|0
1653319220000|2022-05-23 15:20:20|599.35|596.95|599.16|596.76|599.35|596.95|598.96|596.56|0
1653319230000|2022-05-23 15:20:30|599.06|596.66|598.96|596.56|599.06|596.66|598.77|596.37|0
1653319240000|2022-05-23 15:20:40|599.35|596.95|599.55|597.15|599.55|597.15|599.35|596.95|0
1653319250000|2022-05-23 15:20:50|599.16|596.76|598.77|596.37|599.55|597.15|598.77|596.37|0
1653319260000|2022-05-23 15:21:00|598.57|596.17|599.74|597.34|599.74|597.34|598.57|596.17|0
1653319270000|2022-05-23 15:21:10|600.91|598.51|601.3|598.9|601.3|598.9|600.91|598.51|0
1653319280000|2022-05-23 15:21:20|599.74|597.34|599.55|597.15|599.74|597.34|599.55|597.15|0
1653319290000|2022-05-23 15:21:30|599.94|597.54|599.16|596.76|599.94|597.54|599.16|596.76|0
1653319300000|2022-05-23 15:21:40|599.74|597.34|598.96|596.56|599.74|597.34|598.96|596.56|0
1653319310000|2022-05-23 15:21:50|598.77|596.37|599.26|596.86|599.26|596.86|598.77|596.37|0
1653319320000|2022-05-23 15:22:00|599.35|596.95|599.74|597.34|599.74|597.34|598.96|596.56|0
1653319330000|2022-05-23 15:22:10|600.13|597.73|598.57|596.17|600.13|597.73|598.57|596.17|0
1653319340000|2022-05-23 15:22:20|599.35|596.95|598.18|595.78|599.35|596.95|598.18|595.78|0
1653319350000|2022-05-23 15:22:30|598.57|596.17|598.57|596.17|598.77|596.37|598.57|596.17|0
1653319360000|2022-05-23 15:22:40|598.18|595.78|597.21|594.81|598.18|595.78|597.21|594.81|0
1653319370000|2022-05-23 15:22:50|597.02|594.62|597.79|595.39|598.57|596.17|597.02|594.62|0
1653319380000|2022-05-23 15:23:00|597.6|595.2|599.35|596.95|599.35|596.95|597.6|595.2|0
1653319390000|2022-05-23 15:23:10|599.93|597.53|600.13|597.73|601.1|598.7|599.93|597.53|0
1653319400000|2022-05-23 15:23:20|599.74|597.34|600.13|597.73|600.13|597.73|599.55|597.15|0
1653319410000|2022-05-23 15:23:30|600.32|597.92|600.52|598.12|600.52|598.12|600.23|597.83|0
1653319420000|2022-05-23 15:23:40|600.71|598.31|602.27|599.87|602.27|599.87|600.71|598.31|0
1653319430000|2022-05-23 15:23:50|601.3|598.9|600.13|597.73|601.3|598.9|600.13|597.73|0
1653319440000|2022-05-23 15:24:00|599.74|597.34|599.74|597.34|599.93|597.53|599.74|597.34|0
1653319450000|2022-05-23 15:24:10|599.35|596.95|598.57|596.17|599.93|597.53|598.57|596.17|0
1653319460000|2022-05-23 15:24:20|598.38|595.98|598.18|595.78|598.77|596.37|598.18|595.78|0
1653319470000|2022-05-23 15:24:30|598.38|595.98|597.99|595.59|598.38|595.98|597.99|595.59|0
1653319480000|2022-05-23 15:24:40|598.67|596.27|598.57|596.17|598.77|596.37|598.38|595.98|0
1653319490000|2022-05-23 15:24:50|597.79|595.39|598.18|595.78|598.77|596.37|597.79|595.39|0
1653319500000|2022-05-23 15:25:00|598.38|595.98|598.38|595.98|598.38|595.98|598.38|595.98|0
1653319510000|2022-05-23 15:25:10|598.18|595.78|598.57|596.17|598.96|596.56|598.18|595.78|0
1653319520000|2022-05-23 15:25:20|598.77|596.37|598.67|596.27|599.16|596.76|598.67|596.27|0
1653319530000|2022-05-23 15:25:30|598.57|596.17|598.18|595.78|598.57|596.17|597.79|595.39|0
1653319540000|2022-05-23 15:25:40|597.6|595.2|597.6|595.2|597.6|595.2|597.21|594.81|0
1653319550000|2022-05-23 15:25:50|596.82|594.42|597.4|595|597.4|595|596.63|594.23|0
1653319560000|2022-05-23 15:26:00|596.82|594.42|598.38|595.98|598.38|595.98|596.82|594.42|0
1653319570000|2022-05-23 15:26:10|597.99|595.59|597.4|595|597.99|595.59|597.4|595|0
1653319580000|2022-05-23 15:26:20|597.99|595.59|598.77|596.37|598.77|596.37|597.99|595.59|0
1653319590000|2022-05-23 15:26:30|598.38|595.98|599.35|596.95|599.35|596.95|598.18|595.78|0
1653319600000|2022-05-23 15:26:40|599.74|597.34|598.96|596.56|600.13|597.73|598.96|596.56|0
1653319610000|2022-05-23 15:26:50|598.77|596.37|598.57|596.17|598.77|596.37|598.57|596.17|0
1653319620000|2022-05-23 15:27:00|597.6|595.2|596.43|594.03|597.6|595.2|596.04|593.64|0
1653319630000|2022-05-23 15:27:10|596.82|594.42|597.5|595.1|597.6|595.2|596.82|594.42|0
1653319640000|2022-05-23 15:27:20|597.4|595|599.15|596.75|599.15|596.75|597.4|595|0
1653319650000|2022-05-23 15:27:30|598.57|596.17|599.35|596.95|599.45|597.05|598.57|596.17|0
1653319660000|2022-05-23 15:27:40|599.54|597.14|600.32|597.92|600.71|598.31|599.54|597.14|0
1653319670000|2022-05-23 15:27:50|599.93|597.53|600.62|598.22|600.62|598.22|599.54|597.14|0
1653319680000|2022-05-23 15:28:00|600.13|597.73|600.13|597.73|600.23|597.83|600.13|597.73|0
1653319690000|2022-05-23 15:28:10|599.15|596.75|598.96|596.56|599.15|596.75|598.96|596.56|0
1653319700000|2022-05-23 15:28:20|598.76|596.36|598.76|596.36|598.76|596.36|598.76|596.36|0
1653319710000|2022-05-23 15:28:30|598.57|596.17|598.38|595.98|598.76|596.36|598.38|595.98|0
1653319720000|2022-05-23 15:28:40|597.6|595.2|598.38|595.98|598.38|595.98|597.6|595.2|0
1653319730000|2022-05-23 15:28:50|597.79|595.39|597.4|595|597.99|595.59|597.4|595|0
1653319740000|2022-05-23 15:29:00|597.6|595.2|598.38|595.98|598.38|595.98|597.6|595.2|0
1653319750000|2022-05-23 15:29:10|597.79|595.39|597.99|595.59|598.38|595.98|597.79|595.39|0
1653319760000|2022-05-23 15:29:20|597.6|595.2|597.4|595|597.79|595.39|597.4|595|0
1653319770000|2022-05-23 15:29:30|597.21|594.81|596.43|594.03|597.21|594.81|596.43|594.03|0
1653319780000|2022-05-23 15:29:40|596.82|594.42|596.24|593.84|597.01|594.61|596.24|593.84|0
1653319790000|2022-05-23 15:29:50|595.65|593.25|596.04|593.64|596.24|593.84|595.65|593.25|0
1653319800000|2022-05-23 15:30:00|595.85|593.45|596.82|594.42|596.82|594.42|595.65|593.25|0
1653319810000|2022-05-23 15:30:10|596.43|594.03|596.04|593.64|596.43|594.03|596.04|593.64|0
1653319820000|2022-05-23 15:30:20|597.01|594.61|597.21|594.81|597.21|594.81|596.63|594.23|0
1653319830000|2022-05-23 15:30:30|596.82|594.42|595.27|592.87|596.82|594.42|595.27|592.87|0
1653319840000|2022-05-23 15:30:40|595.65|593.25|595.07|592.67|595.76|593.36|595.07|592.67|0
1653319850000|2022-05-23 15:30:50|595.76|593.36|595.65|593.25|595.76|593.36|595.07|592.67|0
1653319860000|2022-05-23 15:31:00|595.27|592.87|593.82|591.42|595.27|592.87|593.82|591.42|0
1653319870000|2022-05-23 15:31:10|593.72|591.32|592.94|590.54|593.72|591.32|592.94|590.54|0
1653319880000|2022-05-23 15:31:20|593.33|590.93|592.94|590.54|593.33|590.93|592.94|590.54|0
1653319890000|2022-05-23 15:31:30|592.55|590.15|593.52|591.12|593.52|591.12|592.55|590.15|0
1653319900000|2022-05-23 15:31:40|593.13|590.73|592.55|590.15|593.13|590.73|592.55|590.15|0
1653319910000|2022-05-23 15:31:50|593.13|590.73|593.82|591.42|593.91|591.51|593.13|590.73|0
1653319920000|2022-05-23 15:32:00|593.91|591.51|592.07|589.67|593.91|591.51|592.07|589.67|0
1653319930000|2022-05-23 15:32:10|592.17|589.77|591.97|589.57|592.17|589.77|591.78|589.38|0
1653319940000|2022-05-23 15:32:20|592.17|589.77|593.33|590.93|593.33|590.93|592.17|589.77|0
1653319950000|2022-05-23 15:32:30|593.71|591.31|594.68|592.28|594.68|592.28|593.52|591.12|0
1653319960000|2022-05-23 15:32:40|594.49|592.09|593.71|591.31|594.49|592.09|593.71|591.31|0
1653319970000|2022-05-23 15:32:50|594.59|592.19|594.68|592.28|594.88|592.48|594.49|592.09|0
1653319980000|2022-05-23 15:33:00|594.1|591.7|593.13|590.73|594.1|591.7|593.13|590.73|0
1653319990000|2022-05-23 15:33:10|592.94|590.54|592.36|589.96|592.94|590.54|592.36|589.96|0
1653320000000|2022-05-23 15:33:20|591.97|589.57|592.17|589.77|592.17|589.77|591.58|589.18|0
1653320010000|2022-05-23 15:33:30|591.78|589.38|591.97|589.57|592.36|589.96|591.78|589.38|0
1653320020000|2022-05-23 15:33:40|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1653320030000|2022-05-23 15:33:50|591.58|589.18|591.2|588.8|591.58|589.18|591.2|588.8|0
1653320040000|2022-05-23 15:34:00|591|588.6|589.84|587.44|591|588.6|589.84|587.44|0
1653320050000|2022-05-23 15:34:10|589.27|586.87|589.46|587.06|589.65|587.25|588.88|586.48|0
1653320060000|2022-05-23 15:34:20|589.27|586.87|589.37|586.97|589.84|587.44|589.27|586.87|0
1653320070000|2022-05-23 15:34:30|589.07|586.67|588.49|586.09|589.07|586.67|588.49|586.09|0
1653320080000|2022-05-23 15:34:40|589.07|586.67|589.46|587.06|589.65|587.25|589.07|586.67|0
1653320090000|2022-05-23 15:34:50|588.88|586.48|589.27|586.87|589.46|587.06|588.88|586.48|0
1653320100000|2022-05-23 15:35:00|589.07|586.67|588.49|586.09|589.07|586.67|588.49|586.09|0
1653320110000|2022-05-23 15:35:10|589.27|586.87|589.27|586.87|589.27|586.87|588.88|586.48|0
1653320120000|2022-05-23 15:35:20|589.17|586.77|588.88|586.48|589.46|587.06|588.79|586.39|0
1653320130000|2022-05-23 15:35:30|588.69|586.29|589.07|586.67|589.07|586.67|588.69|586.29|0
1653320140000|2022-05-23 15:35:40|589.27|586.87|589.65|587.25|589.65|587.25|589.07|586.67|0
1653320150000|2022-05-23 15:35:50|590.42|588.02|590.42|588.02|590.62|588.22|590.04|587.64|0
1653320160000|2022-05-23 15:36:00|590.04|587.64|590.62|588.22|590.62|588.22|589.65|587.25|0
1653320170000|2022-05-23 15:36:10|591|588.6|591.39|588.99|591.39|588.99|591|588.6|0
1653320180000|2022-05-23 15:36:20|591.58|589.18|591|588.6|591.58|589.18|590.81|588.41|0
1653320190000|2022-05-23 15:36:30|591.2|588.8|591.97|589.57|591.97|589.57|591.2|588.8|0
1653320200000|2022-05-23 15:36:40|591.3|588.9|591.39|588.99|591.39|588.99|590.81|588.41|0
1653320210000|2022-05-23 15:36:50|591|588.6|591.39|588.99|591.39|588.99|591|588.6|0
1653320220000|2022-05-23 15:37:00|591|588.6|590.91|588.51|591.2|588.8|590.62|588.22|0
1653320230000|2022-05-23 15:37:10|590.52|588.12|589.65|587.25|590.81|588.41|589.65|587.25|0
1653320240000|2022-05-23 15:37:20|589.07|586.67|589.07|586.67|589.07|586.67|588.69|586.29|0
1653320250000|2022-05-23 15:37:30|589.84|587.44|590.23|587.83|590.23|587.83|589.84|587.44|0
1653320260000|2022-05-23 15:37:40|589.46|587.06|590.81|588.41|590.81|588.41|589.46|587.06|0
1653320270000|2022-05-23 15:37:50|591|588.6|591.2|588.8|591.2|588.8|591|588.6|0
1653320280000|2022-05-23 15:38:00|590.62|588.22|590.23|587.83|590.62|588.22|590.23|587.83|0
1653320290000|2022-05-23 15:38:10|589.65|587.25|590.42|588.02|590.42|588.02|589.46|587.06|0
1653320300000|2022-05-23 15:38:20|590.04|587.64|590.33|587.93|590.33|587.93|589.65|587.25|0
1653320310000|2022-05-23 15:38:30|590.23|587.83|590.42|588.02|590.42|588.02|590.23|587.83|0
1653320320000|2022-05-23 15:38:40|589.84|587.44|589.84|587.44|590.04|587.64|589.84|587.44|0
1653320330000|2022-05-23 15:38:50|589.65|587.25|589.65|587.25|589.65|587.25|589.46|587.06|0
1653320340000|2022-05-23 15:39:00|589.84|587.44|589.46|587.06|589.84|587.44|589.46|587.06|0
1653320350000|2022-05-23 15:39:10|589.26|586.86|589.26|586.86|589.26|586.86|588.68|586.28|0
1653320360000|2022-05-23 15:39:20|589.07|586.67|589.46|587.06|589.46|587.06|589.07|586.67|0
1653320370000|2022-05-23 15:39:30|589.26|586.86|590.23|587.83|590.23|587.83|589.26|586.86|0
1653320380000|2022-05-23 15:39:40|589.84|587.44|589.46|587.06|589.84|587.44|589.07|586.67|0
1653320390000|2022-05-23 15:39:50|588.88|586.48|588.3|585.9|589.26|586.86|588.3|585.9|0
1653320400000|2022-05-23 15:40:00|588.11|585.71|588.68|586.28|588.68|586.28|588.11|585.71|0
1653320410000|2022-05-23 15:40:10|588.49|586.09|588.3|585.9|588.49|586.09|588.3|585.9|0
1653320420000|2022-05-23 15:40:20|588.88|586.48|589.65|587.25|589.84|587.44|588.88|586.48|0
1653320430000|2022-05-23 15:40:30|589.84|587.44|590.04|587.64|590.42|588.02|589.84|587.44|0
1653320440000|2022-05-23 15:40:40|590.42|588.02|590.42|588.02|590.42|588.02|589.94|587.54|0
1653320450000|2022-05-23 15:40:50|590.81|588.41|590.72|588.32|591|588.6|590.62|588.22|0
1653320460000|2022-05-23 15:41:00|590.62|588.22|589.46|587.06|590.62|588.22|589.46|587.06|0
1653320470000|2022-05-23 15:41:10|589.26|586.86|591.06|588.66|591.63|589.23|589.26|586.86|0
1653320480000|2022-05-23 15:41:20|590.67|588.27|590.29|587.89|590.67|588.27|590.29|587.89|0
1653320490000|2022-05-23 15:41:30|590.48|588.08|590.86|588.46|590.86|588.46|590.48|588.08|0
1653320500000|2022-05-23 15:41:40|590.67|588.27|591.06|588.66|591.06|588.66|590.67|588.27|0
1653320510000|2022-05-23 15:41:50|590.48|588.08|589.9|587.5|590.48|588.08|589.9|587.5|0
1653320520000|2022-05-23 15:42:00|590.48|588.08|590.48|588.08|590.67|588.27|590.48|588.08|0
1653320530000|2022-05-23 15:42:10|590.29|587.89|590.29|587.89|590.29|587.89|590.29|587.89|0
1653320540000|2022-05-23 15:42:20|590.67|588.27|591.63|589.23|591.63|589.23|590.48|588.08|0
1653320550000|2022-05-23 15:42:30|591.54|589.14|591.05|588.65|591.54|589.14|590.48|588.08|0
1653320560000|2022-05-23 15:42:40|589.95|587.55|590.72|588.32|590.72|588.32|589.76|587.36|0
1653320570000|2022-05-23 15:42:50|590.53|588.13|590.25|587.85|590.63|588.23|590.25|587.85|0
1653320580000|2022-05-23 15:43:00|589.57|587.17|589.57|587.17|589.57|587.17|589.18|586.78|0
1653320590000|2022-05-23 15:43:10|589.28|586.88|589.76|587.36|589.76|587.36|589.28|586.88|0
1653320600000|2022-05-23 15:43:20|589.95|587.55|589.76|587.36|589.95|587.55|589.37|586.97|0
1653320610000|2022-05-23 15:43:30|589.37|586.97|589.57|587.17|589.57|587.17|589.37|586.97|0
1653320620000|2022-05-23 15:43:40|589.95|587.55|590.53|588.13|590.53|588.13|589.95|587.55|0
1653320630000|2022-05-23 15:43:50|590.14|587.74|590.53|588.13|590.53|588.13|590.14|587.74|0
1653320640000|2022-05-23 15:44:00|591.11|588.71|591.69|589.29|591.69|589.29|591.11|588.71|0
1653320650000|2022-05-23 15:44:10|591.3|588.9|590.53|588.13|591.3|588.9|590.53|588.13|0
1653320660000|2022-05-23 15:44:20|590.14|587.74|591.11|588.71|591.11|588.71|590.14|587.74|0
1653320670000|2022-05-23 15:44:30|591.3|588.9|592.07|589.67|592.07|589.67|591.3|588.9|0
1653320680000|2022-05-23 15:44:40|591.69|589.29|592.07|589.67|592.07|589.67|591.69|589.29|0
1653320690000|2022-05-23 15:44:50|591.3|588.9|591.69|589.29|591.69|589.29|591.3|588.9|0
1653320700000|2022-05-23 15:45:00|591.3|588.9|591.5|589.1|591.69|589.29|591.3|588.9|0
1653320710000|2022-05-23 15:45:10|591.69|589.29|590.92|588.52|591.69|589.29|590.92|588.52|0
1653320720000|2022-05-23 15:45:20|590.53|588.13|590.34|587.94|590.53|588.13|590.34|587.94|0
1653320730000|2022-05-23 15:45:30|590.53|588.13|589.95|587.55|590.53|588.13|589.95|587.55|0
1653320740000|2022-05-23 15:45:40|590.14|587.74|590.53|588.13|590.53|588.13|590.05|587.65|0
1653320750000|2022-05-23 15:45:50|589.95|587.55|591.11|588.71|591.11|588.71|589.76|587.36|0
1653320760000|2022-05-23 15:46:00|590.72|588.32|590.53|588.13|590.92|588.52|590.53|588.13|0
1653320770000|2022-05-23 15:46:10|591.21|588.81|591.69|589.29|591.69|589.29|591.11|588.71|0
1653320780000|2022-05-23 15:46:20|592.27|589.87|591.88|589.48|592.27|589.87|591.88|589.48|0
1653320790000|2022-05-23 15:46:30|591.69|589.29|592.27|589.87|592.27|589.87|591.69|589.29|0
1653320800000|2022-05-23 15:46:40|592.07|589.67|591.69|589.29|592.07|589.67|591.69|589.29|0
1653320810000|2022-05-23 15:46:50|592.07|589.67|592.46|590.06|592.65|590.25|592.07|589.67|0
1653320820000|2022-05-23 15:47:00|592.07|589.67|593.04|590.64|593.23|590.83|592.07|589.67|0
1653320830000|2022-05-23 15:47:10|592.65|590.25|592.85|590.45|592.85|590.45|592.65|590.25|0
1653320840000|2022-05-23 15:47:20|593.23|590.83|592.85|590.45|593.23|590.83|592.85|590.45|0
1653320850000|2022-05-23 15:47:30|592.07|589.67|591.11|588.71|592.07|589.67|591.11|588.71|0
1653320860000|2022-05-23 15:47:40|590.92|588.52|591.69|589.29|592.07|589.67|590.92|588.52|0
1653320870000|2022-05-23 15:47:50|591.88|589.48|592.65|590.25|592.65|590.25|591.88|589.48|0
1653320880000|2022-05-23 15:48:00|592.46|590.06|593.62|591.22|593.62|591.22|592.46|590.06|0
1653320890000|2022-05-23 15:48:10|594.01|591.61|594.78|592.38|594.78|592.38|593.81|591.41|0
1653320900000|2022-05-23 15:48:20|594.97|592.57|597.88|595.48|597.88|595.48|594.97|592.57|0
1653320910000|2022-05-23 15:48:30|597.69|595.29|597.11|594.71|597.69|595.29|597.11|594.71|0
1653320920000|2022-05-23 15:48:40|596.72|594.32|596.33|593.93|596.72|594.32|596.33|593.93|0
1653320930000|2022-05-23 15:48:50|596.91|594.51|597.21|594.81|597.3|594.9|596.91|594.51|0
1653320940000|2022-05-23 15:49:00|597.3|594.9|596.14|593.74|597.3|594.9|596.14|593.74|0
1653320950000|2022-05-23 15:49:10|595.75|593.35|595.36|592.96|595.75|593.35|595.36|592.96|0
1653320960000|2022-05-23 15:49:20|595.17|592.77|595.75|593.35|595.75|593.35|594.78|592.38|0
1653320970000|2022-05-23 15:49:30|596.14|593.74|595.75|593.35|596.33|593.93|595.75|593.35|0
1653320980000|2022-05-23 15:49:40|595.17|592.77|594.78|592.38|595.36|592.96|594.78|592.38|0
1653320990000|2022-05-23 15:49:50|595.17|592.77|595.17|592.77|595.17|592.77|594.78|592.38|0
1653321000000|2022-05-23 15:50:00|594.59|592.19|594.2|591.8|594.59|592.19|593.81|591.41|0
1653321010000|2022-05-23 15:50:10|593.81|591.41|593.04|590.64|594.2|591.8|593.04|590.64|0
1653321020000|2022-05-23 15:50:20|593.91|591.51|594.01|591.61|594.78|592.38|593.91|591.51|0
1653321030000|2022-05-23 15:50:30|593.81|591.41|593.81|591.41|594.59|592.19|593.81|591.41|0
1653321040000|2022-05-23 15:50:40|594.39|591.99|594.2|591.8|594.39|591.99|594.01|591.61|0
1653321050000|2022-05-23 15:50:50|594.39|591.99|595.17|592.77|595.17|592.77|594.39|591.99|0
1653321060000|2022-05-23 15:51:00|595.75|593.35|595.17|592.77|595.75|593.35|594.78|592.38|0
1653321070000|2022-05-23 15:51:10|595.55|593.15|595.55|593.15|595.94|593.54|595.36|592.96|0
1653321080000|2022-05-23 15:51:20|595.94|593.54|594.97|592.57|595.94|593.54|594.97|592.57|0
1653321090000|2022-05-23 15:51:30|594.78|592.38|594.59|592.19|594.88|592.48|594.59|592.19|0
1653321100000|2022-05-23 15:51:40|594.39|591.99|594.78|592.38|594.78|592.38|594.39|591.99|0
1653321110000|2022-05-23 15:51:50|594.39|591.99|594.39|591.99|594.97|592.57|594.39|591.99|0
1653321120000|2022-05-23 15:52:00|594.97|592.57|595.17|592.77|595.17|592.77|594.88|592.48|0
1653321130000|2022-05-23 15:52:10|595.27|592.87|595.17|592.77|595.27|592.87|594.97|592.57|0
1653321140000|2022-05-23 15:52:20|594.97|592.57|594.97|592.57|595.17|592.77|594.88|592.48|0
1653321150000|2022-05-23 15:52:30|595.36|592.96|594.97|592.57|595.36|592.96|594.78|592.38|0
1653321160000|2022-05-23 15:52:40|594.78|592.38|595.55|593.15|595.55|593.15|594.78|592.38|0
1653321170000|2022-05-23 15:52:50|594.97|592.57|594.97|592.57|594.97|592.57|594.78|592.38|0
1653321180000|2022-05-23 15:53:00|594.78|592.38|593.23|590.83|594.78|592.38|593.23|590.83|0
1653321190000|2022-05-23 15:53:10|593.04|590.64|593.04|590.64|593.04|590.64|592.65|590.25|0
1653321200000|2022-05-23 15:53:20|592.46|590.06|593.62|591.22|593.62|591.22|592.46|590.06|0
1653321210000|2022-05-23 15:53:30|593.04|590.64|593.62|591.22|593.62|591.22|593.04|590.64|0
1653321220000|2022-05-23 15:53:40|593.04|590.64|593.04|590.64|593.62|591.22|593.04|590.64|0
1653321230000|2022-05-23 15:53:50|593.62|591.22|593.04|590.64|593.62|591.22|593.04|590.64|0
1653321240000|2022-05-23 15:54:00|592.84|590.44|592.84|590.44|593.04|590.64|592.84|590.44|0
1653321250000|2022-05-23 15:54:10|593.23|590.83|593.62|591.22|593.81|591.41|593.23|590.83|0
1653321260000|2022-05-23 15:54:20|593.23|590.83|593.33|590.93|593.42|591.02|593.23|590.83|0
1653321270000|2022-05-23 15:54:30|593.62|591.22|592.46|590.06|593.62|591.22|592.46|590.06|0
1653321280000|2022-05-23 15:54:40|592.26|589.86|593.62|591.22|593.62|591.22|592.26|589.86|0
1653321290000|2022-05-23 15:54:50|593.42|591.02|593.42|591.02|593.52|591.12|593.42|591.02|0
1653321300000|2022-05-23 15:55:00|593.14|590.74|592.84|590.44|593.14|590.74|592.84|590.44|0
1653321310000|2022-05-23 15:55:10|592.26|589.86|592.94|590.54|592.94|590.54|592.26|589.86|0
1653321320000|2022-05-23 15:55:20|593.04|590.64|593.23|590.83|593.23|590.83|592.65|590.25|0
1653321330000|2022-05-23 15:55:30|592.94|590.54|592.84|590.44|592.94|590.54|592.84|590.44|0
1653321340000|2022-05-23 15:55:40|593.04|590.64|593.23|590.83|593.62|591.22|593.04|590.64|0
1653321350000|2022-05-23 15:55:50|592.65|590.25|593.04|590.64|593.23|590.83|592.65|590.25|0
1653321360000|2022-05-23 15:56:00|592.07|589.67|592.07|589.67|592.07|589.67|591.49|589.09|0
1653321370000|2022-05-23 15:56:10|592.46|590.06|593.23|590.83|593.42|591.02|592.46|590.06|0
1653321380000|2022-05-23 15:56:20|592.84|590.44|592.84|590.44|593.42|591.02|592.84|590.44|0
1653321390000|2022-05-23 15:56:30|593.04|590.64|593.04|590.64|593.42|591.02|592.65|590.25|0
1653321400000|2022-05-23 15:56:40|592.65|590.25|592.84|590.44|592.84|590.44|592.46|590.06|0
1653321410000|2022-05-23 15:56:50|592.46|590.06|592.75|590.35|593.42|591.02|592.46|590.06|0
1653321420000|2022-05-23 15:57:00|593.04|590.64|592.84|590.44|593.04|590.64|592.84|590.44|0
1653321430000|2022-05-23 15:57:10|593.04|590.64|593.23|590.83|593.23|590.83|592.94|590.54|0
1653321440000|2022-05-23 15:57:20|592.46|590.06|592.07|589.67|592.65|590.25|592.07|589.67|0
1653321450000|2022-05-23 15:57:30|591.68|589.28|591.68|589.28|591.68|589.28|591.49|589.09|0
1653321460000|2022-05-23 15:57:40|591.49|589.09|591.3|588.9|591.68|589.28|591.3|588.9|0
1653321470000|2022-05-23 15:57:50|591.21|588.81|591.68|589.28|591.68|589.28|591.21|588.81|0
1653321480000|2022-05-23 15:58:00|591.88|589.48|590.91|588.51|591.88|589.48|590.91|588.51|0
1653321490000|2022-05-23 15:58:10|591.3|588.9|590.91|588.51|591.3|588.9|590.91|588.51|0
1653321500000|2022-05-23 15:58:20|590.53|588.13|590.72|588.32|590.72|588.32|590.53|588.13|0
1653321510000|2022-05-23 15:58:30|590.91|588.51|589.95|587.55|590.91|588.51|589.95|587.55|0
1653321520000|2022-05-23 15:58:40|590.14|587.74|590.14|587.74|590.14|587.74|589.95|587.55|0
1653321530000|2022-05-23 15:58:50|589.95|587.55|590.05|587.65|590.05|587.65|589.75|587.35|0
1653321540000|2022-05-23 15:59:00|590.14|587.74|590.53|588.13|590.53|588.13|590.14|587.74|0
1653321550000|2022-05-23 15:59:10|590.72|588.32|591.1|588.7|591.3|588.9|590.72|588.32|0
1653321560000|2022-05-23 15:59:20|591.49|589.09|592.26|589.86|592.26|589.86|591.49|589.09|0
1653321570000|2022-05-23 15:59:30|592.46|590.06|593.23|590.83|593.23|590.83|592.07|589.67|0
1653321580000|2022-05-23 15:59:40|593.42|591.02|593.33|590.93|593.42|591.02|593.23|590.83|0
1653321590000|2022-05-23 15:59:50|593.04|590.64|592.65|590.25|593.23|590.83|592.65|590.25|0
1653321600000|2022-05-23 16:00:00|593.04|590.64|593.04|590.64|593.04|590.64|592.94|590.54|0
1653321610000|2022-05-23 16:00:10|593.62|591.22|593.81|591.41|593.91|591.51|593.62|591.22|0
1653321620000|2022-05-23 16:00:20|593.62|591.22|593.62|591.22|594.2|591.8|593.62|591.22|0
1653321630000|2022-05-23 16:00:30|592.46|590.06|591.3|588.9|592.46|590.06|591.3|588.9|0
1653321640000|2022-05-23 16:00:40|591.59|589.19|591.88|589.48|592.26|589.86|591.59|589.19|0
1653321650000|2022-05-23 16:00:50|592.84|590.44|591.88|589.48|592.84|590.44|591.88|589.48|0
1653321660000|2022-05-23 16:01:00|592.07|589.67|592.26|589.86|592.26|589.86|592.07|589.67|0
1653321670000|2022-05-23 16:01:10|592.84|590.44|591.88|589.48|592.84|590.44|591.88|589.48|0
1653321680000|2022-05-23 16:01:20|591.3|588.9|591.3|588.9|591.3|588.9|591.1|588.7|0
1653321690000|2022-05-23 16:01:30|591.1|588.7|591.68|589.28|591.68|589.28|591.1|588.7|0
1653321700000|2022-05-23 16:01:40|592.07|589.67|591.68|589.28|592.07|589.67|591.68|589.28|0
1653321710000|2022-05-23 16:01:50|591.3|588.9|591.3|588.9|591.3|588.9|591.1|588.7|0
1653321720000|2022-05-23 16:02:00|591.1|588.7|590.91|588.51|591.1|588.7|590.91|588.51|0
1653321730000|2022-05-23 16:02:10|590.53|588.13|590.33|587.93|590.91|588.51|590.33|587.93|0
1653321740000|2022-05-23 16:02:20|590.91|588.51|590.33|587.93|590.91|588.51|590.33|587.93|0
1653321750000|2022-05-23 16:02:30|590.53|588.13|590.14|587.74|590.53|588.13|590.14|587.74|0
1653321760000|2022-05-23 16:02:40|589.37|586.97|588.98|586.58|589.37|586.97|588.79|586.39|0
1653321770000|2022-05-23 16:02:50|589.37|586.97|588.6|586.2|589.37|586.97|588.6|586.2|0
1653321780000|2022-05-23 16:03:00|588.89|586.49|589.56|587.16|590.14|587.74|588.89|586.49|0
1653321790000|2022-05-23 16:03:10|588.98|586.58|588.4|586|588.98|586.58|588.4|586|0
1653321800000|2022-05-23 16:03:20|588.02|585.62|588.02|585.62|588.02|585.62|587.83|585.43|0
1653321810000|2022-05-23 16:03:30|587.63|585.23|587.83|585.43|588.21|585.81|587.63|585.23|0
1653321820000|2022-05-23 16:03:40|588.02|585.62|587.83|585.43|588.4|586|587.83|585.43|0
1653321830000|2022-05-23 16:03:50|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1653321840000|2022-05-23 16:04:00|587.83|585.43|588.6|586.2|588.6|586.2|587.83|585.43|0
1653321850000|2022-05-23 16:04:10|589.18|586.78|588.12|585.72|589.18|586.78|588.12|585.72|0
1653321860000|2022-05-23 16:04:20|588.02|585.62|587.83|585.43|588.02|585.62|587.83|585.43|0
1653321870000|2022-05-23 16:04:30|588.02|585.62|588.02|585.62|588.02|585.62|587.83|585.43|0
1653321880000|2022-05-23 16:04:40|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1653321890000|2022-05-23 16:04:50|587.25|584.85|587.63|585.23|587.63|585.23|587.25|584.85|0
1653321900000|2022-05-23 16:05:00|587.83|585.43|587.83|585.43|587.83|585.43|587.54|585.14|0
1653321910000|2022-05-23 16:05:10|587.63|585.23|587.63|585.23|587.63|585.23|587.25|584.85|0
1653321920000|2022-05-23 16:05:20|587.83|585.43|588.79|586.39|588.79|586.39|587.83|585.43|0
1653321930000|2022-05-23 16:05:30|588.02|585.62|589.17|586.77|589.17|586.77|588.02|585.62|0
1653321940000|2022-05-23 16:05:40|588.4|586|588.5|586.1|588.6|586.2|588.4|586|0
1653321950000|2022-05-23 16:05:50|587.88|585.48|587.3|584.9|587.88|585.48|587.3|584.9|0
1653321960000|2022-05-23 16:06:00|587.21|584.81|588.27|585.87|588.27|585.87|587.21|584.81|0
1653321970000|2022-05-23 16:06:10|588.46|586.06|588.46|586.06|588.46|586.06|588.37|585.97|0
1653321980000|2022-05-23 16:06:20|588.07|585.67|587.69|585.29|588.07|585.67|587.69|585.29|0
1653321990000|2022-05-23 16:06:30|587.59|585.19|588.07|585.67|588.07|585.67|587.59|585.19|0
1653322000000|2022-05-23 16:06:40|587.88|585.48|586.72|584.32|587.88|585.48|586.72|584.32|0
1653322010000|2022-05-23 16:06:50|586.34|583.94|586.14|583.74|586.34|583.94|586.14|583.74|0
1653322020000|2022-05-23 16:07:00|585.57|583.17|585.18|582.78|585.76|583.36|585.18|582.78|0
1653322030000|2022-05-23 16:07:10|584.99|582.59|584.8|582.4|584.99|582.59|584.6|582.2|0
1653322040000|2022-05-23 16:07:20|584.99|582.59|584.8|582.4|585.76|583.36|584.8|582.4|0
1653322050000|2022-05-23 16:07:30|584.6|582.2|584.41|582.01|584.6|582.2|584.41|582.01|0
1653322060000|2022-05-23 16:07:40|584.6|582.2|584.22|581.82|584.6|582.2|584.22|581.82|0
1653322070000|2022-05-23 16:07:50|584.03|581.63|584.03|581.63|584.22|581.82|584.03|581.63|0
1653322080000|2022-05-23 16:08:00|583.83|581.43|583.64|581.24|583.83|581.43|583.45|581.05|0
1653322090000|2022-05-23 16:08:10|583.83|581.43|583.26|580.86|583.83|581.43|583.26|580.86|0
1653322100000|2022-05-23 16:08:20|583.45|581.05|583.07|580.67|583.45|581.05|583.07|580.67|0
1653322110000|2022-05-23 16:08:30|583.26|580.86|584.03|581.63|584.03|581.63|583.26|580.86|0
1653322120000|2022-05-23 16:08:40|583.64|581.24|583.26|580.86|583.64|581.24|583.26|580.86|0
1653322130000|2022-05-23 16:08:50|583.64|581.24|583.83|581.43|584.22|581.82|583.64|581.24|0
1653322140000|2022-05-23 16:09:00|583.64|581.24|584.6|582.2|584.6|582.2|583.64|581.24|0
1653322150000|2022-05-23 16:09:10|584.41|582.01|584.99|582.59|585.18|582.78|584.41|582.01|0
1653322160000|2022-05-23 16:09:20|585.18|582.78|585.37|582.97|585.57|583.17|585.18|582.78|0
1653322170000|2022-05-23 16:09:30|585.76|583.36|585.37|582.97|585.76|583.36|585.37|582.97|0
1653322180000|2022-05-23 16:09:40|585.57|583.17|584.6|582.2|585.57|583.17|584.6|582.2|0
1653322190000|2022-05-23 16:09:50|584.8|582.4|584.22|581.82|584.8|582.4|584.22|581.82|0
1653322200000|2022-05-23 16:10:00|584.41|582.01|585.57|583.17|585.57|583.17|584.41|582.01|0
1653322210000|2022-05-23 16:10:10|584.8|582.4|584.6|582.2|584.8|582.4|584.41|582.01|0
1653322220000|2022-05-23 16:10:20|584.41|582.01|585.57|583.17|585.57|583.17|584.41|582.01|0
1653322230000|2022-05-23 16:10:30|585.76|583.36|586.14|583.74|586.14|583.74|585.57|583.17|0
1653322240000|2022-05-23 16:10:40|586.34|583.94|586.34|583.94|586.34|583.94|585.95|583.55|0
1653322250000|2022-05-23 16:10:50|587.3|584.9|586.14|583.74|587.3|584.9|586.14|583.74|0
1653322260000|2022-05-23 16:11:00|586.34|583.94|585.95|583.55|586.34|583.94|585.95|583.55|0
1653322270000|2022-05-23 16:11:10|585.76|583.36|585.18|582.78|585.76|583.36|585.18|582.78|0
1653322280000|2022-05-23 16:11:20|585.57|583.17|585.57|583.17|585.57|583.17|585.37|582.97|0
1653322290000|2022-05-23 16:11:30|584.99|582.59|585.76|583.36|585.76|583.36|584.99|582.59|0
1653322300000|2022-05-23 16:11:40|586.44|584.04|586.34|583.94|586.72|584.32|586.34|583.94|0
1653322310000|2022-05-23 16:11:50|586.14|583.74|586.53|584.13|586.72|584.32|586.14|583.74|0
1653322320000|2022-05-23 16:12:00|586.91|584.51|586.53|584.13|586.91|584.51|586.53|584.13|0
1653322330000|2022-05-23 16:12:10|586.72|584.32|586.34|583.94|586.72|584.32|586.34|583.94|0
1653322340000|2022-05-23 16:12:20|586.53|584.13|586.91|584.51|586.91|584.51|586.53|584.13|0
1653322350000|2022-05-23 16:12:30|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1653322360000|2022-05-23 16:12:40|586.53|584.13|586.53|584.13|586.72|584.32|586.53|584.13|0
1653322370000|2022-05-23 16:12:50|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1653322380000|2022-05-23 16:13:00|587.11|584.71|587.11|584.71|587.3|584.9|587.11|584.71|0
1653322390000|2022-05-23 16:13:10|587.49|585.09|587.3|584.9|587.59|585.19|587.3|584.9|0
1653322400000|2022-05-23 16:13:20|587.49|585.09|587.69|585.29|588.07|585.67|587.49|585.09|0
1653322410000|2022-05-23 16:13:30|586.91|584.51|588.07|585.67|588.07|585.67|586.72|584.32|0
1653322420000|2022-05-23 16:13:40|587.88|585.48|588.07|585.67|588.07|585.67|587.88|585.48|0
1653322430000|2022-05-23 16:13:50|587.69|585.29|587.3|584.9|587.88|585.48|587.3|584.9|0
1653322440000|2022-05-23 16:14:00|586.91|584.51|587.49|585.09|587.49|585.09|586.91|584.51|0
1653322450000|2022-05-23 16:14:10|587.11|584.71|587.79|585.39|587.79|585.39|587.11|584.71|0
1653322460000|2022-05-23 16:14:20|588.07|585.67|588.07|585.67|588.26|585.86|587.68|585.28|0
1653322470000|2022-05-23 16:14:30|587.68|585.28|587.88|585.48|588.07|585.67|587.49|585.09|0
1653322480000|2022-05-23 16:14:40|587.68|585.28|587.68|585.28|588.17|585.77|587.68|585.28|0
1653322490000|2022-05-23 16:14:50|588.07|585.67|587.3|584.9|588.07|585.67|587.3|584.9|0
1653322500000|2022-05-23 16:15:00|586.72|584.32|586.91|584.51|586.91|584.51|586.72|584.32|0
1653322510000|2022-05-23 16:15:10|587.3|584.9|587.11|584.71|587.4|585|587.11|584.71|0
1653322520000|2022-05-23 16:15:20|586.91|584.51|586.33|583.93|586.91|584.51|586.33|583.93|0
1653322530000|2022-05-23 16:15:30|586.53|584.13|586.14|583.74|586.53|584.13|586.14|583.74|0
1653322540000|2022-05-23 16:15:40|585.76|583.36|585.37|582.97|585.76|583.36|585.37|582.97|0
1653322550000|2022-05-23 16:15:50|585.95|583.55|586.14|583.74|586.14|583.74|585.95|583.55|0
1653322560000|2022-05-23 16:16:00|586.33|583.93|587.11|584.71|587.11|584.71|586.33|583.93|0
1653322570000|2022-05-23 16:16:10|587.3|584.9|587.11|584.71|587.49|585.09|587.11|584.71|0
1653322580000|2022-05-23 16:16:20|587.3|584.9|587.68|585.28|587.68|585.28|587.3|584.9|0
1653322590000|2022-05-23 16:16:30|587.88|585.48|588.84|586.44|588.84|586.44|587.88|585.48|0
1653322600000|2022-05-23 16:16:40|589.04|586.64|588.26|585.86|589.04|586.64|588.26|585.86|0
1653322610000|2022-05-23 16:16:50|589.04|586.64|588.75|586.35|589.04|586.64|588.75|586.35|0
1653322620000|2022-05-23 16:17:00|588.07|585.67|590.58|588.18|590.58|588.18|588.07|585.67|0
1653322630000|2022-05-23 16:17:10|590.39|587.99|590.39|587.99|590.58|588.18|590|587.6|0
1653322640000|2022-05-23 16:17:20|590.97|588.57|590.58|588.18|591.36|588.96|590.58|588.18|0
1653322650000|2022-05-23 16:17:30|590.19|587.79|590.19|587.79|590.39|587.99|590.19|587.79|0
1653322660000|2022-05-23 16:17:40|589.81|587.41|589.61|587.21|589.81|587.41|589.61|587.21|0
1653322670000|2022-05-23 16:17:50|590|587.6|590|587.6|590.19|587.79|590|587.6|0
1653322680000|2022-05-23 16:18:00|589.42|587.02|590|587.6|590|587.6|589.42|587.02|0
1653322690000|2022-05-23 16:18:10|590.19|587.79|590.77|588.37|590.77|588.37|590.19|587.79|0
1653322700000|2022-05-23 16:18:20|590.97|588.57|589.23|586.83|590.97|588.57|589.23|586.83|0
1653322710000|2022-05-23 16:18:30|589.61|587.21|589.42|587.02|589.61|587.21|589.23|586.83|0
1653322720000|2022-05-23 16:18:40|589.23|586.83|589.61|587.21|589.61|587.21|589.23|586.83|0
1653322730000|2022-05-23 16:18:50|589.42|587.02|589.42|587.02|589.42|587.02|589.23|586.83|0
1653322740000|2022-05-23 16:19:00|589.23|586.83|589.23|586.83|589.61|587.21|589.23|586.83|0
1653322750000|2022-05-23 16:19:10|589.14|586.74|588.84|586.44|589.14|586.74|588.84|586.44|0
1653322760000|2022-05-23 16:19:20|589.23|586.83|589.23|586.83|589.23|586.83|589.03|586.63|0
1653322770000|2022-05-23 16:19:30|588.84|586.44|589.23|586.83|589.61|587.21|588.84|586.44|0
1653322780000|2022-05-23 16:19:40|589.03|586.63|589.23|586.83|589.23|586.83|589.03|586.63|0
1653322790000|2022-05-23 16:19:50|588.84|586.44|588.84|586.44|588.84|586.44|588.65|586.25|0
1653322800000|2022-05-23 16:20:00|589.03|586.63|589.03|586.63|589.23|586.83|589.03|586.63|0
1653322810000|2022-05-23 16:20:10|588.84|586.44|588.26|585.86|588.84|586.44|588.26|585.86|0
1653322820000|2022-05-23 16:20:20|588.65|586.25|588.45|586.05|588.65|586.25|588.45|586.05|0
1653322830000|2022-05-23 16:20:30|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1653322840000|2022-05-23 16:20:40|588.07|585.67|587.68|585.28|588.07|585.67|587.68|585.28|0
1653322850000|2022-05-23 16:20:50|587.88|585.48|587.59|585.19|587.88|585.48|587.59|585.19|0
1653322860000|2022-05-23 16:21:00|587.68|585.28|587.1|584.7|587.68|585.28|587.1|584.7|0
1653322870000|2022-05-23 16:21:10|587.3|584.9|586.72|584.32|587.3|584.9|586.53|584.13|0
1653322880000|2022-05-23 16:21:20|586.91|584.51|587.3|584.9|587.59|585.19|586.91|584.51|0
1653322890000|2022-05-23 16:21:30|587.1|584.7|586.72|584.32|587.1|584.7|586.72|584.32|0
1653322900000|2022-05-23 16:21:40|586.53|584.13|586.33|583.93|586.53|584.13|586.33|583.93|0
1653322910000|2022-05-23 16:21:50|585.95|583.55|585.37|582.97|586.14|583.74|585.37|582.97|0
1653322920000|2022-05-23 16:22:00|585.18|582.78|585.56|583.16|585.56|583.16|585.18|582.78|0
1653322930000|2022-05-23 16:22:10|585.95|583.55|586.14|583.74|586.33|583.93|585.95|583.55|0
1653322940000|2022-05-23 16:22:20|586.53|584.13|586.72|584.32|587.3|584.9|586.53|584.13|0
1653322950000|2022-05-23 16:22:30|586.53|584.13|587.3|584.9|587.3|584.9|586.53|584.13|0
1653322960000|2022-05-23 16:22:40|587.49|585.09|587.1|584.7|587.68|585.28|587.01|584.61|0
1653322970000|2022-05-23 16:22:50|586.91|584.51|587.1|584.7|587.1|584.7|586.91|584.51|0
1653322980000|2022-05-23 16:23:00|586.53|584.13|587.49|585.09|587.49|585.09|586.53|584.13|0
1653322990000|2022-05-23 16:23:10|587.88|585.48|587.3|584.9|587.88|585.48|587.3|584.9|0
1653323000000|2022-05-23 16:23:20|586.91|584.51|587.1|584.7|587.1|584.7|586.53|584.13|0
1653323010000|2022-05-23 16:23:30|586.91|584.51|586.72|584.32|586.91|584.51|586.72|584.32|0
1653323020000|2022-05-23 16:23:40|586.53|584.13|586.33|583.93|586.53|584.13|586.33|583.93|0
1653323030000|2022-05-23 16:23:50|586.91|584.51|586.63|584.23|587.1|584.7|586.63|584.23|0
1653323040000|2022-05-23 16:24:00|586.53|584.13|585.56|583.16|586.53|584.13|585.56|583.16|0
1653323050000|2022-05-23 16:24:10|585.37|582.97|586.14|583.74|586.14|583.74|584.98|582.58|0
1653323060000|2022-05-23 16:24:20|585.75|583.35|586.14|583.74|586.14|583.74|585.75|583.35|0
1653323070000|2022-05-23 16:24:30|586.33|583.93|585.95|583.55|586.33|583.93|585.95|583.55|0
1653323080000|2022-05-23 16:24:40|586.14|583.74|586.05|583.65|586.14|583.74|585.95|583.55|0
1653323090000|2022-05-23 16:24:50|585.75|583.35|586.14|583.74|586.14|583.74|585.75|583.35|0
1653323100000|2022-05-23 16:25:00|585.95|583.55|586.72|584.32|586.72|584.32|585.95|583.55|0
1653323110000|2022-05-23 16:25:10|586.91|584.51|586.72|584.32|586.91|584.51|586.52|584.12|0
1653323120000|2022-05-23 16:25:20|586.91|584.51|587.1|584.7|587.1|584.7|586.72|584.32|0
1653323130000|2022-05-23 16:25:30|586.91|584.51|587.49|585.09|587.49|585.09|586.91|584.51|0
1653323140000|2022-05-23 16:25:40|588.26|585.86|588.36|585.96|588.36|585.96|587.87|585.47|0
1653323150000|2022-05-23 16:25:50|588.45|586.05|587.87|585.47|589.03|586.63|587.87|585.47|0
1653323160000|2022-05-23 16:26:00|587.68|585.28|587.49|585.09|588.07|585.67|587.49|585.09|0
1653323170000|2022-05-23 16:26:10|588.07|585.67|587.3|584.9|588.07|585.67|587.3|584.9|0
1653323180000|2022-05-23 16:26:20|587.49|585.09|588.26|585.86|588.26|585.86|587.4|585|0
1653323190000|2022-05-23 16:26:30|588.07|585.67|587.68|585.28|588.45|586.05|587.68|585.28|0
1653323200000|2022-05-23 16:26:40|588.07|585.67|587.87|585.47|588.07|585.67|587.87|585.47|0
1653323210000|2022-05-23 16:26:50|587.97|585.57|587.87|585.47|588.07|585.67|587.68|585.28|0
1653323220000|2022-05-23 16:27:00|588.07|585.67|588.45|586.05|588.45|586.05|588.07|585.67|0
1653323230000|2022-05-23 16:27:10|588.65|586.25|588.84|586.44|588.84|586.44|588.45|586.05|0
1653323240000|2022-05-23 16:27:20|589.03|586.63|589.81|587.41|589.81|587.41|589.03|586.63|0
1653323250000|2022-05-23 16:27:30|589.61|587.21|588.65|586.25|589.61|587.21|588.65|586.25|0
1653323260000|2022-05-23 16:27:40|588.84|586.44|589.42|587.02|589.42|587.02|588.84|586.44|0
1653323270000|2022-05-23 16:27:50|589.61|587.21|589.8|587.4|589.8|587.4|589.42|587.02|0
1653323280000|2022-05-23 16:28:00|590|587.6|590.77|588.37|590.77|588.37|590|587.6|0
1653323290000|2022-05-23 16:28:10|590.96|588.56|589.8|587.4|590.96|588.56|589.8|587.4|0
1653323300000|2022-05-23 16:28:20|590.19|587.79|589.52|587.12|590.19|587.79|589.52|587.12|0
1653323310000|2022-05-23 16:28:30|590|587.6|590.58|588.18|590.58|588.18|590|587.6|0
1653323320000|2022-05-23 16:28:40|590.96|588.56|591.16|588.76|591.74|589.34|590.96|588.56|0
1653323330000|2022-05-23 16:28:50|590.77|588.37|591.16|588.76|591.16|588.76|590.77|588.37|0
1653323340000|2022-05-23 16:29:00|590.77|588.37|591.16|588.76|591.16|588.76|590.77|588.37|0
1653323350000|2022-05-23 16:29:10|590.96|588.56|590.58|588.18|590.96|588.56|590.58|588.18|0
1653323360000|2022-05-23 16:29:20|590.38|587.98|590.19|587.79|590.38|587.98|590.1|587.7|0
1653323370000|2022-05-23 16:29:30|590|587.6|590.38|587.98|590.58|588.18|590|587.6|0
1653323380000|2022-05-23 16:29:40|590.77|588.37|591.55|589.15|591.55|589.15|590.77|588.37|0
1653323390000|2022-05-23 16:29:50|592.13|589.73|591.16|588.76|592.13|589.73|591.16|588.76|0
1653323400000|2022-05-23 16:30:00|590.77|588.37|591.54|589.14|591.54|589.14|590.77|588.37|0
1653323410000|2022-05-23 16:30:10|591.74|589.34|592.32|589.92|592.32|589.92|591.74|589.34|0
1653323420000|2022-05-23 16:30:20|591.74|589.34|592.13|589.73|592.32|589.92|591.54|589.14|0
1653323430000|2022-05-23 16:30:30|591.74|589.34|592.9|590.5|592.9|590.5|591.74|589.34|0
1653323440000|2022-05-23 16:30:40|593.29|590.89|593.87|591.47|593.87|591.47|593.29|590.89|0
1653323450000|2022-05-23 16:30:50|593.58|591.18|594.06|591.66|594.06|591.66|593.58|591.18|0
1653323460000|2022-05-23 16:31:00|593.87|591.47|594.55|592.15|594.55|592.15|593.87|591.47|0
1653323470000|2022-05-23 16:31:10|594.06|591.66|593.87|591.47|594.26|591.86|593.87|591.47|0
1653323480000|2022-05-23 16:31:20|594.26|591.86|594.45|592.05|594.45|592.05|594.06|591.66|0
1653323490000|2022-05-23 16:31:30|594.06|591.66|594.26|591.86|594.26|591.86|594.06|591.66|0
1653323500000|2022-05-23 16:31:40|594.45|592.05|594.65|592.25|594.65|592.25|594.26|591.86|0
1653323510000|2022-05-23 16:31:50|595.03|592.63|595.23|592.83|595.42|593.02|595.03|592.63|0
1653323520000|2022-05-23 16:32:00|595.62|593.22|595.23|592.83|595.72|593.32|595.23|592.83|0
1653323530000|2022-05-23 16:32:10|595.42|593.02|596|593.6|596|593.6|595.42|593.02|0
1653323540000|2022-05-23 16:32:20|595.62|593.22|595.03|592.63|595.62|593.22|595.03|592.63|0
1653323550000|2022-05-23 16:32:30|595.23|592.83|593.68|591.28|595.23|592.83|593.68|591.28|0
1653323560000|2022-05-23 16:32:40|593.29|590.89|592.32|589.92|593.29|590.89|592.32|589.92|0
1653323570000|2022-05-23 16:32:50|593|590.6|592.71|590.31|593|590.6|592.51|590.11|0
1653323580000|2022-05-23 16:33:00|591.93|589.53|591.74|589.34|591.93|589.53|591.54|589.14|0
1653323590000|2022-05-23 16:33:10|591.93|589.53|592.32|589.92|592.32|589.92|591.93|589.53|0
1653323600000|2022-05-23 16:33:20|592.9|590.5|592.71|590.31|593.09|590.69|592.71|590.31|0
1653323610000|2022-05-23 16:33:30|592.12|589.72|593.19|590.79|593.29|590.89|592.12|589.72|0
1653323620000|2022-05-23 16:33:40|593.87|591.47|593.67|591.27|594.26|591.86|593.67|591.27|0
1653323630000|2022-05-23 16:33:50|593.29|590.89|593.29|590.89|593.29|590.89|593.09|590.69|0
1653323640000|2022-05-23 16:34:00|593.09|590.69|593.87|591.47|593.87|591.47|593.09|590.69|0
1653323650000|2022-05-23 16:34:10|593.67|591.27|593.09|590.69|593.67|591.27|593.09|590.69|0
1653323660000|2022-05-23 16:34:20|593.29|590.89|592.71|590.31|593.29|590.89|592.71|590.31|0
1653323670000|2022-05-23 16:34:30|592.51|590.11|592.32|589.92|592.9|590.5|592.32|589.92|0
1653323680000|2022-05-23 16:34:40|592.71|590.31|592.51|590.11|592.71|590.31|592.32|589.92|0
1653323690000|2022-05-23 16:34:50|592.61|590.21|592.71|590.31|593.09|590.69|592.61|590.21|0
1653323700000|2022-05-23 16:35:00|592.51|590.11|592.32|589.92|592.81|590.41|592.12|589.72|0
1653323710000|2022-05-23 16:35:10|592.51|590.11|592.9|590.5|592.9|590.5|592.51|590.11|0
1653323720000|2022-05-23 16:35:20|592.71|590.31|592.71|590.31|592.71|590.31|592.51|590.11|0
1653323730000|2022-05-23 16:35:30|592.42|590.02|593.48|591.08|593.87|591.47|592.42|590.02|0
1653323740000|2022-05-23 16:35:40|593.09|590.69|592.32|589.92|593.09|590.69|592.32|589.92|0
1653323750000|2022-05-23 16:35:50|592.51|590.11|592.32|589.92|593.09|590.69|592.32|589.92|0
1653323760000|2022-05-23 16:36:00|592.12|589.72|592.12|589.72|592.12|589.72|591.93|589.53|0
1653323770000|2022-05-23 16:36:10|591.16|588.76|590.96|588.56|591.54|589.14|590.96|588.56|0
1653323780000|2022-05-23 16:36:20|590.77|588.37|591.54|589.14|591.54|589.14|590.77|588.37|0
1653323790000|2022-05-23 16:36:30|591.35|588.95|591.74|589.34|591.74|589.34|591.35|588.95|0
1653323800000|2022-05-23 16:36:40|591.35|588.95|591.74|589.34|591.74|589.34|591.16|588.76|0
1653323810000|2022-05-23 16:36:50|591.93|589.53|592.03|589.63|592.32|589.92|591.93|589.53|0
1653323820000|2022-05-23 16:37:00|591.74|589.34|592.12|589.72|592.12|589.72|591.45|589.05|0
1653323830000|2022-05-23 16:37:10|591.54|589.14|591.54|589.14|591.74|589.34|591.54|589.14|0
1653323840000|2022-05-23 16:37:20|591.74|589.34|591.74|589.34|591.74|589.34|591.35|588.95|0
1653323850000|2022-05-23 16:37:30|591.93|589.53|591.35|588.95|591.93|589.53|591.35|588.95|0
1653323860000|2022-05-23 16:37:40|591.16|588.76|590.58|588.18|591.16|588.76|590.58|588.18|0
1653323870000|2022-05-23 16:37:50|590.77|588.37|590.96|588.56|590.96|588.56|590.77|588.37|0
1653323880000|2022-05-23 16:38:00|590.68|588.28|590.19|587.79|590.68|588.28|590.19|587.79|0
1653323890000|2022-05-23 16:38:10|590|587.6|590.19|587.79|590.19|587.79|589.42|587.02|0
1653323900000|2022-05-23 16:38:20|590.58|588.18|590.1|587.7|590.58|588.18|590.1|587.7|0
1653323910000|2022-05-23 16:38:30|590|587.6|590.19|587.79|590.19|587.79|589.8|587.4|0
1653323920000|2022-05-23 16:38:40|590.29|587.89|590.48|588.08|590.48|588.08|590.19|587.79|0
1653323930000|2022-05-23 16:38:50|590.38|587.98|590.38|587.98|590.57|588.17|590.38|587.98|0
1653323940000|2022-05-23 16:39:00|590.77|588.37|590.57|588.17|590.96|588.56|590.57|588.17|0
1653323950000|2022-05-23 16:39:10|590.96|588.56|590.57|588.17|590.96|588.56|590.57|588.17|0
1653323960000|2022-05-23 16:39:20|590.48|588.08|590.29|587.89|590.57|588.17|590.29|587.89|0
1653323970000|2022-05-23 16:39:30|590.77|588.37|589.8|587.4|590.77|588.37|589.8|587.4|0
1653323980000|2022-05-23 16:39:40|589.41|587.01|589.03|586.63|589.41|587.01|589.03|586.63|0
1653323990000|2022-05-23 16:39:50|589.22|586.82|588.94|586.54|589.22|586.82|588.84|586.44|0
1653324000000|2022-05-23 16:40:00|588.84|586.44|588.45|586.05|588.84|586.44|588.45|586.05|0
1653324010000|2022-05-23 16:40:10|588.26|585.86|588.26|585.86|588.26|585.86|588.06|585.66|0
1653324020000|2022-05-23 16:40:20|588.84|586.44|589.61|587.21|589.61|587.21|588.84|586.44|0
1653324030000|2022-05-23 16:40:30|589.41|587.01|589.61|587.21|589.8|587.4|589.41|587.01|0
1653324040000|2022-05-23 16:40:40|589.41|587.01|590.77|588.37|590.77|588.37|589.41|587.01|0
1653324050000|2022-05-23 16:40:50|590.57|588.17|590.57|588.17|590.57|588.17|590.19|587.79|0
1653324060000|2022-05-23 16:41:00|590.96|588.56|592.12|589.72|592.12|589.72|590.96|588.56|0
1653324070000|2022-05-23 16:41:10|591.74|589.34|590.57|588.17|591.74|589.34|590.57|588.17|0
1653324080000|2022-05-23 16:41:20|591.15|588.75|590.57|588.17|591.15|588.75|590.57|588.17|0
1653324090000|2022-05-23 16:41:30|590.77|588.37|591.54|589.14|591.54|589.14|590.77|588.37|0
1653324100000|2022-05-23 16:41:40|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1653324110000|2022-05-23 16:41:50|591.15|588.75|591.54|589.14|591.54|589.14|591.15|588.75|0
1653324120000|2022-05-23 16:42:00|591.45|589.05|590.96|588.56|591.45|589.05|590.57|588.17|0
1653324130000|2022-05-23 16:42:10|590.57|588.17|591.54|589.14|591.54|589.14|590.57|588.17|0
1653324140000|2022-05-23 16:42:20|591.73|589.33|591.73|589.33|591.73|589.33|591.54|589.14|0
1653324150000|2022-05-23 16:42:30|591.54|589.14|591.45|589.05|591.54|589.14|591.45|589.05|0
1653324160000|2022-05-23 16:42:40|591.73|589.33|591.93|589.53|591.93|589.53|591.73|589.33|0
1653324170000|2022-05-23 16:42:50|591.73|589.33|592.51|590.11|592.61|590.21|591.73|589.33|0
1653324180000|2022-05-23 16:43:00|591.93|589.53|591.73|589.33|591.93|589.53|591.54|589.14|0
1653324190000|2022-05-23 16:43:10|592.32|589.92|591.15|588.75|592.32|589.92|591.15|588.75|0
1653324200000|2022-05-23 16:43:20|590.96|588.56|591.54|589.14|591.64|589.24|590.96|588.56|0
1653324210000|2022-05-23 16:43:30|591.73|589.33|591.54|589.14|591.73|589.33|591.15|588.75|0
1653324220000|2022-05-23 16:43:40|591.84|589.44|590.96|588.56|591.84|589.44|590.96|588.56|0
1653324230000|2022-05-23 16:43:50|591.15|588.75|590.57|588.17|591.15|588.75|590.57|588.17|0
1653324240000|2022-05-23 16:44:00|590.77|588.37|590.57|588.17|590.77|588.37|590.57|588.17|0
1653324250000|2022-05-23 16:44:10|590.96|588.56|590.38|587.98|590.96|588.56|590.38|587.98|0
1653324260000|2022-05-23 16:44:20|590.19|587.79|590.19|587.79|590.19|587.79|589.99|587.59|0
1653324270000|2022-05-23 16:44:30|590.57|588.17|590.57|588.17|590.77|588.37|590.38|587.98|0
1653324280000|2022-05-23 16:44:40|590.77|588.37|590.19|587.79|590.77|588.37|590.19|587.79|0
1653324290000|2022-05-23 16:44:50|590.38|587.98|590.19|587.79|590.57|588.17|590.19|587.79|0
1653324300000|2022-05-23 16:45:00|589.8|587.4|589.61|587.21|589.8|587.4|589.41|587.01|0
1653324310000|2022-05-23 16:45:10|589.41|587.01|589.61|587.21|589.61|587.21|589.03|586.63|0
1653324320000|2022-05-23 16:45:20|589.99|587.59|590.57|588.17|590.57|588.17|589.99|587.59|0
1653324330000|2022-05-23 16:45:30|589.99|587.59|590.57|588.17|590.57|588.17|589.99|587.59|0
1653324340000|2022-05-23 16:45:40|590.96|588.56|591.54|589.14|591.54|589.14|590.96|588.56|0
1653324350000|2022-05-23 16:45:50|591.35|588.95|591.45|589.05|591.64|589.24|591.35|588.95|0
1653324360000|2022-05-23 16:46:00|591.64|589.24|591.35|588.95|591.64|589.24|590.87|588.47|0
1653324370000|2022-05-23 16:46:10|592.12|589.72|592.9|590.5|592.9|590.5|592.12|589.72|0
1653324380000|2022-05-23 16:46:20|592.7|590.3|593.28|590.88|593.28|590.88|592.7|590.3|0
1653324390000|2022-05-23 16:46:30|593.67|591.27|593.87|591.47|594.06|591.66|593.67|591.27|0
1653324400000|2022-05-23 16:46:40|593.67|591.27|593.48|591.08|593.67|591.27|593.28|590.88|0
1653324410000|2022-05-23 16:46:50|593.28|590.88|593.28|590.88|593.28|590.88|593.09|590.69|0
1653324420000|2022-05-23 16:47:00|593.09|590.69|592.51|590.11|593.28|590.88|592.51|590.11|0
1653324430000|2022-05-23 16:47:10|592.31|589.91|592.9|590.5|592.9|590.5|592.31|589.91|0
1653324440000|2022-05-23 16:47:20|592.51|590.11|593.28|590.88|593.28|590.88|592.51|590.11|0
1653324450000|2022-05-23 16:47:30|593.48|591.08|593.48|591.08|593.48|591.08|593.09|590.69|0
1653324460000|2022-05-23 16:47:40|593.67|591.27|593.67|591.27|593.86|591.46|593.67|591.27|0
1653324470000|2022-05-23 16:47:50|593.48|591.08|594.25|591.85|594.25|591.85|593.48|591.08|0
1653324480000|2022-05-23 16:48:00|595.03|592.63|594.25|591.85|595.13|592.73|594.25|591.85|0
1653324490000|2022-05-23 16:48:10|594.45|592.05|595.42|593.02|595.42|593.02|594.45|592.05|0
1653324500000|2022-05-23 16:48:20|595.61|593.21|596|593.6|596.19|593.79|595.61|593.21|0
1653324510000|2022-05-23 16:48:30|595.42|593.02|595.42|593.02|595.42|593.02|594.83|592.43|0
1653324520000|2022-05-23 16:48:40|595.22|592.82|596.58|594.18|596.58|594.18|595.22|592.82|0
1653324530000|2022-05-23 16:48:50|596.39|593.99|595.81|593.41|596.39|593.99|595.81|593.41|0
1653324540000|2022-05-23 16:49:00|596.19|593.79|596|593.6|596.19|593.79|596|593.6|0
1653324550000|2022-05-23 16:49:10|596.19|593.79|595.61|593.21|596.19|593.79|595.61|593.21|0
1653324560000|2022-05-23 16:49:20|596.1|593.7|596.58|594.18|596.58|594.18|596.1|593.7|0
1653324570000|2022-05-23 16:49:30|596.78|594.38|596.97|594.57|596.97|594.57|596.78|594.38|0
1653324580000|2022-05-23 16:49:40|597.17|594.77|597.36|594.96|597.36|594.96|597.17|594.77|0
1653324590000|2022-05-23 16:49:50|597.17|594.77|596.58|594.18|597.36|594.96|596.58|594.18|0
1653324600000|2022-05-23 16:50:00|596.19|593.79|596.39|593.99|596.39|593.99|596|593.6|0
1653324610000|2022-05-23 16:50:10|596.19|593.79|595.61|593.21|596.19|593.79|595.22|592.82|0
1653324620000|2022-05-23 16:50:20|595.52|593.12|595.8|593.4|596|593.6|595.52|593.12|0
1653324630000|2022-05-23 16:50:30|596.78|594.38|596.78|594.38|597.17|594.77|596.78|594.38|0
1653324640000|2022-05-23 16:50:40|597.17|594.77|596.97|594.57|597.17|594.77|596.58|594.18|0
1653324650000|2022-05-23 16:50:50|597.17|594.77|596.39|593.99|597.36|594.96|596.39|593.99|0
1653324660000|2022-05-23 16:51:00|596|593.6|596.78|594.38|596.78|594.38|596|593.6|0
1653324670000|2022-05-23 16:51:10|596.58|594.18|596.58|594.18|596.58|594.18|596.19|593.79|0
1653324680000|2022-05-23 16:51:20|596.39|593.99|596.97|594.57|596.97|594.57|596.39|593.99|0
1653324690000|2022-05-23 16:51:30|596.68|594.28|597.36|594.96|597.36|594.96|596.58|594.18|0
1653324700000|2022-05-23 16:51:40|597.75|595.35|598.33|595.93|598.33|595.93|597.75|595.35|0
1653324710000|2022-05-23 16:51:50|598.53|596.13|599.11|596.71|599.11|596.71|598.53|596.13|0
1653324720000|2022-05-23 16:52:00|598.72|596.32|599.5|597.1|599.5|597.1|598.72|596.32|0
1653324730000|2022-05-23 16:52:10|598.92|596.52|598.53|596.13|599.31|596.91|598.53|596.13|0
1653324740000|2022-05-23 16:52:20|598.33|595.93|598.33|595.93|599.11|596.71|598.33|595.93|0
1653324750000|2022-05-23 16:52:30|598.53|596.13|598.92|596.52|599.31|596.91|598.53|596.13|0
1653324760000|2022-05-23 16:52:40|599.31|596.91|599.7|597.3|599.89|597.49|599.31|596.91|0
1653324770000|2022-05-23 16:52:50|599.89|597.49|599.5|597.1|599.89|597.49|599.5|597.1|0
1653324780000|2022-05-23 16:53:00|599.11|596.71|599.89|597.49|599.89|597.49|598.92|596.52|0
1653324790000|2022-05-23 16:53:10|599.99|597.59|599.89|597.49|600.09|597.69|599.89|597.49|0
1653324800000|2022-05-23 16:53:20|600.09|597.69|599.31|596.91|600.09|597.69|599.31|596.91|0
1653324810000|2022-05-23 16:53:30|599.5|597.1|598.53|596.13|599.5|597.1|598.53|596.13|0
1653324820000|2022-05-23 16:53:40|598.92|596.52|599.02|596.62|599.02|596.62|598.72|596.32|0
1653324830000|2022-05-23 16:53:50|599.11|596.71|599.11|596.71|599.21|596.81|599.11|596.71|0
1653324840000|2022-05-23 16:54:00|598.72|596.32|598.53|596.13|598.72|596.32|598.14|595.74|0
1653324850000|2022-05-23 16:54:10|598.92|596.52|599.11|596.71|599.11|596.71|598.92|596.52|0
1653324860000|2022-05-23 16:54:20|599.21|596.81|599.11|596.71|599.31|596.91|598.92|596.52|0
1653324870000|2022-05-23 16:54:30|598.92|596.52|599.11|596.71|599.11|596.71|598.92|596.52|0
1653324880000|2022-05-23 16:54:40|599.31|596.91|598.92|596.52|599.41|597.01|598.92|596.52|0
1653324890000|2022-05-23 16:54:50|599.11|596.71|599.11|596.71|599.11|596.71|598.92|596.52|0
1653324900000|2022-05-23 16:55:00|598.53|596.13|598.63|596.23|598.72|596.32|598.53|596.13|0
1653324910000|2022-05-23 16:55:10|598.53|596.13|599.31|596.91|599.5|597.1|598.53|596.13|0
1653324920000|2022-05-23 16:55:20|599.69|597.29|599.69|597.29|599.69|597.29|599.11|596.71|0
1653324930000|2022-05-23 16:55:30|599.89|597.49|598.92|596.52|599.89|597.49|598.92|596.52|0
1653324940000|2022-05-23 16:55:40|599.31|596.91|599.5|597.1|600.08|597.68|599.31|596.91|0
1653324950000|2022-05-23 16:55:50|599.11|596.71|598.92|596.52|599.5|597.1|598.92|596.52|0
1653324960000|2022-05-23 16:56:00|599.11|596.71|600.08|597.68|600.08|597.68|599.11|596.71|0
1653324970000|2022-05-23 16:56:10|599.89|597.49|600.47|598.07|600.86|598.46|599.89|597.49|0
1653324980000|2022-05-23 16:56:20|600.28|597.88|599.69|597.29|600.67|598.27|599.69|597.29|0
1653324990000|2022-05-23 16:56:30|599.3|596.9|598.72|596.32|599.3|596.9|598.72|596.32|0
1653325000000|2022-05-23 16:56:40|598.33|595.93|598.72|596.32|598.72|596.32|597.94|595.54|0
1653325010000|2022-05-23 16:56:50|598.53|596.13|599.3|596.9|599.3|596.9|598.33|595.93|0
1653325020000|2022-05-23 16:57:00|598.92|596.52|599.11|596.71|599.11|596.71|598.82|596.42|0
1653325030000|2022-05-23 16:57:10|599.69|597.29|599.5|597.1|599.89|597.49|599.5|597.1|0
1653325040000|2022-05-23 16:57:20|599.69|597.29|599.5|597.1|599.69|597.29|599.5|597.1|0
1653325050000|2022-05-23 16:57:30|599.3|596.9|599.69|597.29|599.89|597.49|599.3|596.9|0
1653325060000|2022-05-23 16:57:40|599.5|597.1|599.11|596.71|599.5|597.1|599.11|596.71|0
1653325070000|2022-05-23 16:57:50|599.41|597.01|599.5|597.1|599.5|597.1|599.41|597.01|0
1653325080000|2022-05-23 16:58:00|599.69|597.29|599.6|597.2|599.69|597.29|599.6|597.2|0
1653325090000|2022-05-23 16:58:10|598.72|596.32|598.53|596.13|598.72|596.32|598.33|595.93|0
1653325100000|2022-05-23 16:58:20|598.91|596.51|598.33|595.93|598.91|596.51|598.33|595.93|0
1653325110000|2022-05-23 16:58:30|598.14|595.74|597.94|595.54|598.14|595.74|597.94|595.54|0
1653325120000|2022-05-23 16:58:40|598.14|595.74|597.55|595.15|598.14|595.74|597.55|595.15|0
1653325130000|2022-05-23 16:58:50|597.75|595.35|597.55|595.15|597.75|595.35|597.36|594.96|0
1653325140000|2022-05-23 16:59:00|597.36|594.96|596.58|594.18|597.55|595.15|596.58|594.18|0
1653325150000|2022-05-23 16:59:10|596.77|594.37|596.39|593.99|596.77|594.37|596.39|593.99|0
1653325160000|2022-05-23 16:59:20|596.19|593.79|596|593.6|596.39|593.99|596|593.6|0
1653325170000|2022-05-23 16:59:30|596.19|593.79|596|593.6|596.19|593.79|595.8|593.4|0
1653325180000|2022-05-23 16:59:40|595.8|593.4|595.61|593.21|596|593.6|595.61|593.21|0
1653325190000|2022-05-23 16:59:50|595.41|593.01|595.22|592.82|595.61|593.21|595.22|592.82|0
1653325200000|2022-05-23 17:00:00|595.61|593.21|595.61|593.21|595.61|593.21|595.41|593.01|0
1653325210000|2022-05-23 17:00:10|596.19|593.79|596.38|593.98|596.38|593.98|595.8|593.4|0
1653325220000|2022-05-23 17:00:20|596.77|594.37|596.38|593.98|596.77|594.37|596.38|593.98|0
1653325230000|2022-05-23 17:00:30|596.29|593.89|597.36|594.96|597.36|594.96|596.29|593.89|0
1653325240000|2022-05-23 17:00:40|597.55|595.15|596.97|594.57|597.55|595.15|596.97|594.57|0
1653325250000|2022-05-23 17:00:50|597.36|594.96|597.36|594.96|597.36|594.96|597.16|594.76|0
1653325260000|2022-05-23 17:01:00|597.55|595.15|596.97|594.57|597.55|595.15|596.77|594.37|0
1653325270000|2022-05-23 17:01:10|597.16|594.76|596.97|594.57|597.16|594.76|596.58|594.18|0
1653325280000|2022-05-23 17:01:20|597.16|594.76|597.16|594.76|597.55|595.15|597.16|594.76|0
1653325290000|2022-05-23 17:01:30|597.07|594.67|597.55|595.15|597.55|595.15|597.07|594.67|0
1653325300000|2022-05-23 17:01:40|597.36|594.96|597.94|595.54|597.94|595.54|597.36|594.96|0
1653325310000|2022-05-23 17:01:50|597.55|595.15|597.46|595.06|597.55|595.15|597.16|594.76|0
1653325320000|2022-05-23 17:02:00|597.16|594.76|596.97|594.57|597.16|594.76|596.77|594.37|0
1653325330000|2022-05-23 17:02:10|597.16|594.76|597.16|594.76|597.16|594.76|596.77|594.37|0
1653325340000|2022-05-23 17:02:20|596.97|594.57|596.77|594.37|597.16|594.76|596.77|594.37|0
1653325350000|2022-05-23 17:02:30|596.58|594.18|595.61|593.21|596.58|594.18|595.61|593.21|0
1653325360000|2022-05-23 17:02:40|595.8|593.4|595.41|593.01|595.8|593.4|595.41|593.01|0
1653325370000|2022-05-23 17:02:50|595.8|593.4|595.41|593.01|596|593.6|595.41|593.01|0
1653325380000|2022-05-23 17:03:00|595.8|593.4|595.22|592.82|595.8|593.4|595.22|592.82|0
1653325390000|2022-05-23 17:03:10|595.41|593.01|595.8|593.4|595.8|593.4|595.41|593.01|0
1653325400000|2022-05-23 17:03:20|596|593.6|595.8|593.4|596|593.6|595.8|593.4|0
1653325410000|2022-05-23 17:03:30|596|593.6|596.77|594.37|596.77|594.37|596|593.6|0
1653325420000|2022-05-23 17:03:40|597.16|594.76|597.16|594.76|597.16|594.76|596.97|594.57|0
1653325430000|2022-05-23 17:03:50|597.75|595.35|597.07|594.67|597.75|595.35|597.07|594.67|0
1653325440000|2022-05-23 17:04:00|597.55|595.15|598.52|596.12|598.52|596.12|597.55|595.15|0
1653325450000|2022-05-23 17:04:10|598.72|596.32|598.91|596.51|599.11|596.71|598.72|596.32|0
1653325460000|2022-05-23 17:04:20|598.33|595.93|599.11|596.71|599.11|596.71|598.33|595.93|0
1653325470000|2022-05-23 17:04:30|598.52|596.12|598.33|595.93|598.52|596.12|598.33|595.93|0
1653325480000|2022-05-23 17:04:40|597.94|595.54|598.33|595.93|598.33|595.93|597.94|595.54|0
1653325490000|2022-05-23 17:04:50|598.24|595.84|599.3|596.9|599.3|596.9|598.24|595.84|0
1653325500000|2022-05-23 17:05:00|599.69|597.29|600.47|598.07|600.47|598.07|599.69|597.29|0
1653325510000|2022-05-23 17:05:10|600.28|597.88|598.91|596.51|600.28|597.88|598.91|596.51|0
1653325520000|2022-05-23 17:05:20|598.72|596.32|600.08|597.68|600.08|597.68|598.72|596.32|0
1653325530000|2022-05-23 17:05:30|599.89|597.49|599.5|597.1|599.89|597.49|599.5|597.1|0
1653325540000|2022-05-23 17:05:40|599.69|597.29|599.5|597.1|599.69|597.29|599.11|596.71|0
1653325550000|2022-05-23 17:05:50|599.69|597.29|600.08|597.68|600.08|597.68|599.6|597.2|0
1653325560000|2022-05-23 17:06:00|599.69|597.29|599.5|597.1|599.99|597.59|599.5|597.1|0
1653325570000|2022-05-23 17:06:10|599.69|597.29|599.11|596.71|599.69|597.29|599.11|596.71|0
1653325580000|2022-05-23 17:06:20|598.91|596.51|598.91|596.51|598.91|596.51|598.52|596.12|0
1653325590000|2022-05-23 17:06:30|598.72|596.32|598.52|596.12|598.72|596.32|597.94|595.54|0
1653325600000|2022-05-23 17:06:40|598.91|596.51|599.3|596.9|599.3|596.9|598.91|596.51|0
1653325610000|2022-05-23 17:06:50|599.5|597.1|599.69|597.29|599.69|597.29|599.3|596.9|0
1653325620000|2022-05-23 17:07:00|599.89|597.49|600.08|597.68|600.08|597.68|599.89|597.49|0
1653325630000|2022-05-23 17:07:10|599.69|597.29|599.5|597.1|599.69|597.29|599.11|596.71|0
1653325640000|2022-05-23 17:07:20|599.3|596.9|599.21|596.81|599.69|597.29|599.21|596.81|0
1653325650000|2022-05-23 17:07:30|599.11|596.71|598.72|596.32|599.11|596.71|598.52|596.12|0
1653325660000|2022-05-23 17:07:40|599.11|596.71|599.89|597.49|599.89|597.49|599.11|596.71|0
1653325670000|2022-05-23 17:07:50|600.28|597.88|600.28|597.88|600.28|597.88|600.08|597.68|0
1653325680000|2022-05-23 17:08:00|600.47|598.07|599.89|597.49|600.47|598.07|599.89|597.49|0
1653325690000|2022-05-23 17:08:10|599.69|597.29|600.47|598.07|600.47|598.07|599.69|597.29|0
1653325700000|2022-05-23 17:08:20|601.06|598.66|601.35|598.95|601.45|599.05|601.06|598.66|0
1653325710000|2022-05-23 17:08:30|601.45|599.05|601.06|598.66|601.84|599.44|601.06|598.66|0
1653325720000|2022-05-23 17:08:40|600.47|598.07|600.08|597.68|601.06|598.66|600.08|597.68|0
1653325730000|2022-05-23 17:08:50|600.67|598.27|600.86|598.46|600.86|598.46|600.67|598.27|0
1653325740000|2022-05-23 17:09:00|600.67|598.27|599.89|597.49|600.67|598.27|599.89|597.49|0
1653325750000|2022-05-23 17:09:10|599.5|597.1|598.91|596.51|599.5|597.1|598.91|596.51|0
1653325760000|2022-05-23 17:09:20|598.72|596.32|598.72|596.32|598.72|596.32|598.52|596.12|0
1653325770000|2022-05-23 17:09:30|598.52|596.12|598.33|595.93|598.91|596.51|598.33|595.93|0
1653325780000|2022-05-23 17:09:40|598.72|596.32|598.33|595.93|598.72|596.32|598.33|595.93|0
1653325790000|2022-05-23 17:09:50|598.72|596.32|598.52|596.12|598.72|596.32|598.43|596.03|0
1653325800000|2022-05-23 17:10:00|599.11|596.71|599.11|596.71|599.3|596.9|598.72|596.32|0
1653325810000|2022-05-23 17:10:10|599.3|596.9|598.52|596.12|599.3|596.9|598.52|596.12|0
1653325820000|2022-05-23 17:10:20|598.72|596.32|598.72|596.32|599.11|596.71|598.72|596.32|0
1653325830000|2022-05-23 17:10:30|599.3|596.9|599.11|596.71|599.3|596.9|598.72|596.32|0
1653325840000|2022-05-23 17:10:40|598.72|596.32|599.69|597.29|599.69|597.29|598.52|596.12|0
1653325850000|2022-05-23 17:10:50|600.08|597.68|600.08|597.68|600.28|597.88|600.08|597.68|0
1653325860000|2022-05-23 17:11:00|599.89|597.49|600.47|598.07|600.47|598.07|599.69|597.29|0
1653325870000|2022-05-23 17:11:10|600.67|598.27|600.67|598.27|600.67|598.27|600.47|598.07|0
1653325880000|2022-05-23 17:11:20|600.47|598.07|600.86|598.46|600.86|598.46|600.28|597.88|0
1653325890000|2022-05-23 17:11:30|600.47|598.07|600.27|597.87|600.67|598.27|600.27|597.87|0
1653325900000|2022-05-23 17:11:40|599.89|597.49|600.66|598.26|600.66|598.26|599.89|597.49|0
1653325910000|2022-05-23 17:11:50|600.86|598.46|600.86|598.46|600.86|598.46|600.66|598.26|0
1653325920000|2022-05-23 17:12:00|600.47|598.07|600.27|597.87|600.47|598.07|600.08|597.68|0
1653325930000|2022-05-23 17:12:10|599.88|597.48|599.3|596.9|599.88|597.48|599.3|596.9|0
1653325940000|2022-05-23 17:12:20|598.72|596.32|599.5|597.1|599.5|597.1|598.72|596.32|0
1653325950000|2022-05-23 17:12:30|599.69|597.29|598.91|596.51|599.69|597.29|598.72|596.32|0
1653325960000|2022-05-23 17:12:40|599.3|596.9|598.91|596.51|599.3|596.9|598.91|596.51|0
1653325970000|2022-05-23 17:12:50|598.62|596.22|598.91|596.51|598.91|596.51|598.52|596.12|0
1653325980000|2022-05-23 17:13:00|599.3|596.9|599.11|596.71|599.3|596.9|598.72|596.32|0
1653325990000|2022-05-23 17:13:10|598.72|596.32|598.33|595.93|598.72|596.32|598.33|595.93|0
1653326000000|2022-05-23 17:13:20|598.13|595.73|598.33|595.93|598.33|595.93|598.13|595.73|0
1653326010000|2022-05-23 17:13:30|598.13|595.73|597.74|595.34|598.13|595.73|597.74|595.34|0
1653326020000|2022-05-23 17:13:40|597.55|595.15|597.35|594.95|597.55|595.15|597.16|594.76|0
1653326030000|2022-05-23 17:13:50|597.26|594.86|596.96|594.56|597.35|594.95|596.96|594.56|0
1653326040000|2022-05-23 17:14:00|597.35|594.95|598.52|596.12|598.52|596.12|597.35|594.95|0
1653326050000|2022-05-23 17:14:10|597.94|595.54|597.94|595.54|598.33|595.93|597.94|595.54|0
1653326060000|2022-05-23 17:14:20|598.33|595.93|598.33|595.93|598.33|595.93|597.94|595.54|0
1653326070000|2022-05-23 17:14:30|598.52|596.12|598.72|596.32|598.72|596.32|598.33|595.93|0
1653326080000|2022-05-23 17:14:40|598.33|595.93|597.55|595.15|598.33|595.93|597.55|595.15|0
1653326090000|2022-05-23 17:14:50|598.04|595.64|598.13|595.73|598.13|595.73|597.94|595.54|0
1653326100000|2022-05-23 17:15:00|598.33|595.93|598.52|596.12|598.72|596.32|598.33|595.93|0
1653326110000|2022-05-23 17:15:10|598.91|596.51|599.1|596.7|599.1|596.7|598.52|596.12|0
1653326120000|2022-05-23 17:15:20|599.49|597.09|599.99|597.59|599.99|597.59|599.49|597.09|0
1653326130000|2022-05-23 17:15:30|600.08|597.68|599.88|597.48|600.27|597.87|599.88|597.48|0
1653326140000|2022-05-23 17:15:40|599.49|597.09|600.47|598.07|600.47|598.07|599.49|597.09|0
1653326150000|2022-05-23 17:15:50|600.66|598.26|601.64|599.24|601.64|599.24|600.66|598.26|0
1653326160000|2022-05-23 17:16:00|602.03|599.63|601.83|599.43|602.03|599.63|601.83|599.43|0
1653326170000|2022-05-23 17:16:10|603.01|600.61|603.4|601|603.59|601.19|603.01|600.61|0
1653326180000|2022-05-23 17:16:20|603.5|601.1|603.79|601.39|604.18|601.78|603.5|601.1|0
1653326190000|2022-05-23 17:16:30|604.18|601.78|603.2|600.8|604.18|601.78|603.2|600.8|0
1653326200000|2022-05-23 17:16:40|602.62|600.22|603.2|600.8|603.2|600.8|602.62|600.22|0
1653326210000|2022-05-23 17:16:50|602.62|600.22|601.07|598.67|602.62|600.22|601.07|598.67|0
1653326220000|2022-05-23 17:17:00|601.27|598.87|602.44|600.04|602.44|600.04|601.27|598.87|0
1653326230000|2022-05-23 17:17:10|603.62|601.22|602.64|600.24|603.62|601.22|602.64|600.24|0
1653326240000|2022-05-23 17:17:20|603.42|601.02|603.53|601.13|603.53|601.13|603.23|600.83|0
1653326250000|2022-05-23 17:17:30|603.23|600.83|603.42|601.02|603.62|601.22|603.23|600.83|0
1653326260000|2022-05-23 17:17:40|603.62|601.22|603.42|601.02|603.62|601.22|603.23|600.83|0
1653326270000|2022-05-23 17:17:50|603.23|600.83|603.62|601.22|603.62|601.22|603.23|600.83|0
1653326280000|2022-05-23 17:18:00|604.6|602.2|604.01|601.61|604.6|602.2|604.01|601.61|0
1653326290000|2022-05-23 17:18:10|604.41|602.01|605|602.6|605|602.6|604.21|601.81|0
1653326300000|2022-05-23 17:18:20|605.39|602.99|605|602.6|605.39|602.99|604.8|602.4|0
1653326310000|2022-05-23 17:18:30|605.19|602.79|605.19|602.79|605.39|602.99|605.19|602.79|0
1653326320000|2022-05-23 17:18:40|605|602.6|604.21|601.81|605|602.6|604.21|601.81|0
1653326330000|2022-05-23 17:18:50|604.41|602.01|604.6|602.2|604.6|602.2|604.41|602.01|0
1653326340000|2022-05-23 17:19:00|605|602.6|605|602.6|605.39|602.99|605|602.6|0
1653326350000|2022-05-23 17:19:10|604.8|602.4|604.41|602.01|604.8|602.4|604.41|602.01|0
1653326360000|2022-05-23 17:19:20|604.6|602.2|604.6|602.2|604.6|602.2|604.41|602.01|0
1653326370000|2022-05-23 17:19:30|604.41|602.01|604.41|602.01|604.8|602.4|604.41|602.01|0
1653326380000|2022-05-23 17:19:40|605|602.6|604.01|601.61|605|602.6|603.62|601.22|0
1653326390000|2022-05-23 17:19:50|604.21|601.81|603.82|601.42|604.21|601.81|603.82|601.42|0
1653326400000|2022-05-23 17:20:00|604.41|602.01|604.41|602.01|604.6|602.2|604.31|601.91|0
1653326410000|2022-05-23 17:20:10|603.82|601.42|604.21|601.81|604.41|602.01|603.82|601.42|0
1653326420000|2022-05-23 17:20:20|604.8|602.4|604.99|602.59|604.99|602.59|604.8|602.4|0
1653326430000|2022-05-23 17:20:30|604.8|602.4|605.98|603.58|606.18|603.78|604.8|602.4|0
1653326440000|2022-05-23 17:20:40|605.78|603.38|605.58|603.18|605.78|603.38|605.58|603.18|0
1653326450000|2022-05-23 17:20:50|605.98|603.58|606.96|604.56|606.96|604.56|605.98|603.58|0
1653326460000|2022-05-23 17:21:00|607.75|605.35|607.36|604.96|607.75|605.35|607.36|604.96|0
1653326470000|2022-05-23 17:21:10|607.55|605.15|608.93|606.53|608.93|606.53|607.55|605.15|0
1653326480000|2022-05-23 17:21:20|608.34|605.94|607.75|605.35|608.34|605.94|607.75|605.35|0
1653326490000|2022-05-23 17:21:30|607.36|604.96|608.34|605.94|608.34|605.94|607.36|604.96|0
1653326500000|2022-05-23 17:21:40|607.95|605.55|607.95|605.55|607.95|605.55|607.75|605.35|0
1653326510000|2022-05-23 17:21:50|607.75|605.35|607.16|604.76|607.75|605.35|606.96|604.56|0
1653326520000|2022-05-23 17:22:00|607.55|605.15|606.96|604.56|607.85|605.45|606.77|604.37|0
1653326530000|2022-05-23 17:22:10|607.16|604.76|608.14|605.74|608.14|605.74|607.16|604.76|0
1653326540000|2022-05-23 17:22:20|607.95|605.55|607.95|605.55|607.95|605.55|607.75|605.35|0
1653326550000|2022-05-23 17:22:30|606.96|604.56|605.69|603.29|606.96|604.56|605.69|603.29|0
1653326560000|2022-05-23 17:22:40|605.78|603.38|603.82|601.42|606.17|603.77|603.82|601.42|0
1653326570000|2022-05-23 17:22:50|604.4|602|603.82|601.42|604.4|602|603.82|601.42|0
1653326580000|2022-05-23 17:23:00|604.4|602|603.42|601.02|604.4|602|603.42|601.02|0
1653326590000|2022-05-23 17:23:10|603.62|601.22|604.01|601.61|604.01|601.61|603.62|601.22|0
1653326600000|2022-05-23 17:23:20|604.21|601.81|604.01|601.61|604.6|602.2|604.01|601.61|0
1653326610000|2022-05-23 17:23:30|604.4|602|604.4|602|604.4|602|604.21|601.81|0
1653326620000|2022-05-23 17:23:40|603.81|601.41|604.01|601.61|604.01|601.61|603.81|601.41|0
1653326630000|2022-05-23 17:23:50|603.81|601.41|603.42|601.02|603.81|601.41|603.42|601.02|0
1653326640000|2022-05-23 17:24:00|604.4|602|603.81|601.41|604.4|602|603.62|601.22|0
1653326650000|2022-05-23 17:24:10|604.21|601.81|603.42|601.02|604.21|601.81|603.42|601.02|0
1653326660000|2022-05-23 17:24:20|603.62|601.22|602.83|600.43|603.62|601.22|602.83|600.43|0
1653326670000|2022-05-23 17:24:30|602.64|600.24|603.03|600.63|603.03|600.63|602.64|600.24|0
1653326680000|2022-05-23 17:24:40|603.42|601.02|602.83|600.43|603.62|601.22|602.83|600.43|0
1653326690000|2022-05-23 17:24:50|603.62|601.22|603.03|600.63|603.62|601.22|603.03|600.63|0
1653326700000|2022-05-23 17:25:00|603.33|600.93|602.83|600.43|603.33|600.93|602.83|600.43|0
1653326710000|2022-05-23 17:25:10|603.23|600.83|603.23|600.83|603.23|600.83|602.83|600.43|0
1653326720000|2022-05-23 17:25:20|603.03|600.63|602.64|600.24|603.03|600.63|602.64|600.24|0
1653326730000|2022-05-23 17:25:30|602.83|600.43|602.44|600.04|602.83|600.43|602.44|600.04|0
1653326740000|2022-05-23 17:25:40|602.24|599.84|602.24|599.84|602.44|600.04|602.24|599.84|0
1653326750000|2022-05-23 17:25:50|601.66|599.26|601.26|598.86|601.66|599.26|601.26|598.86|0
1653326760000|2022-05-23 17:26:00|602.05|599.65|602.24|599.84|602.24|599.84|601.85|599.45|0
1653326770000|2022-05-23 17:26:10|602.83|600.43|602.35|599.95|603.13|600.73|602.35|599.95|0
1653326780000|2022-05-23 17:26:20|602.05|599.65|600.97|598.57|602.05|599.65|600.97|598.57|0
1653326790000|2022-05-23 17:26:30|601.07|598.67|601.26|598.86|601.46|599.06|601.07|598.67|0
1653326800000|2022-05-23 17:26:40|601.07|598.67|601.07|598.67|601.85|599.45|601.07|598.67|0
1653326810000|2022-05-23 17:26:50|600.68|598.28|600.09|597.69|600.68|598.28|600.09|597.69|0
1653326820000|2022-05-23 17:27:00|600.28|597.88|601.07|598.67|601.07|598.67|600.28|597.88|0
1653326830000|2022-05-23 17:27:10|601.46|599.06|600.87|598.47|601.46|599.06|600.87|598.47|0
1653326840000|2022-05-23 17:27:20|600.68|598.28|600.68|598.28|600.68|598.28|600.48|598.08|0
1653326850000|2022-05-23 17:27:30|600.48|598.08|600.48|598.08|600.68|598.28|600.48|598.08|0
1653326860000|2022-05-23 17:27:40|600.87|598.47|600.87|598.47|601.07|598.67|600.87|598.47|0
1653326870000|2022-05-23 17:27:50|600.68|598.28|601.07|598.67|601.07|598.67|600.68|598.28|0
1653326880000|2022-05-23 17:28:00|600.87|598.47|601.07|598.67|601.07|598.67|600.87|598.47|0
1653326890000|2022-05-23 17:28:10|601.26|598.86|601.07|598.67|601.26|598.86|601.07|598.67|0
1653326900000|2022-05-23 17:28:20|600.67|598.27|600.48|598.08|600.67|598.27|600.48|598.08|0
1653326910000|2022-05-23 17:28:30|600.28|597.88|600.28|597.88|600.28|597.88|600.28|597.88|0
1653326920000|2022-05-23 17:28:40|600.48|598.08|600.48|598.08|600.48|598.08|600.09|597.69|0
1653326930000|2022-05-23 17:28:50|600.09|597.69|600.09|597.69|600.28|597.88|600.09|597.69|0
1653326950000|2022-05-23 17:29:10|600.28|597.88|600.48|598.08|600.48|598.08|600.28|597.88|0
1653326960000|2022-05-23 17:29:20|600.28|597.88|600.28|597.88|600.48|598.08|600.09|597.69|0
1653326970000|2022-05-23 17:29:30|600.09|597.69|600.09|597.69|600.28|597.88|600.09|597.69|0
1653326980000|2022-05-23 17:29:40|600.28|597.88|600.09|597.69|600.28|597.88|600.09|597.69|0
1653326990000|2022-05-23 17:29:50|600.28|597.88|600.87|598.47|600.87|598.47|600.28|597.88|0
1653327000000|2022-05-23 17:30:00|600.67|598.27|601.07|598.67|601.07|598.67|600.28|597.88|0
1653327010000|2022-05-23 17:30:10|600.67|598.27|600.87|598.47|601.46|599.06|600.67|598.27|0
1653327020000|2022-05-23 17:30:20|600.67|598.27|601.65|599.25|601.65|599.25|600.67|598.27|0
1653327030000|2022-05-23 17:30:30|601.46|599.06|601.46|599.06|601.46|599.06|601.07|598.67|0
1653327040000|2022-05-23 17:30:40|601.65|599.25|602.05|599.65|602.05|599.65|601.65|599.25|0
1653327050000|2022-05-23 17:30:50|602.24|599.84|602.24|599.84|602.63|600.23|602.24|599.84|0
1653327060000|2022-05-23 17:31:00|602.05|599.65|603.62|601.22|603.62|601.22|602.05|599.65|0
1653327070000|2022-05-23 17:31:10|603.22|600.82|602.63|600.23|603.22|600.82|602.63|600.23|0
1653327080000|2022-05-23 17:31:20|602.44|600.04|601.65|599.25|602.44|600.04|601.65|599.25|0
1653327090000|2022-05-23 17:31:30|601.85|599.45|600.48|598.08|601.85|599.45|600.48|598.08|0
1653327100000|2022-05-23 17:31:40|600.28|597.88|600.87|598.47|600.87|598.47|600.28|597.88|0
1653327110000|2022-05-23 17:31:50|600.48|598.08|600.87|598.47|600.87|598.47|600.48|598.08|0
1653327120000|2022-05-23 17:32:00|601.26|598.86|600.28|597.88|601.46|599.06|600.28|597.88|0
1653327130000|2022-05-23 17:32:10|600.48|598.08|600.09|597.69|600.48|598.08|600.09|597.69|0
1653327140000|2022-05-23 17:32:20|600.28|597.88|600.28|597.88|600.28|597.88|600.09|597.69|0
1653327150000|2022-05-23 17:32:30|600.09|597.69|598.91|596.51|600.09|597.69|598.91|596.51|0
1653327160000|2022-05-23 17:32:40|599.11|596.71|598.72|596.32|599.11|596.71|598.72|596.32|0
1653327170000|2022-05-23 17:32:50|598.91|596.51|598.32|595.92|598.91|596.51|598.32|595.92|0
1653327180000|2022-05-23 17:33:00|598.13|595.73|597.54|595.14|598.13|595.73|597.54|595.14|0
1653327190000|2022-05-23 17:33:10|597.35|594.95|595.59|593.19|597.35|594.95|595.4|593|0
1653327200000|2022-05-23 17:33:20|595.4|593|594.23|591.83|595.4|593|594.23|591.83|0
1653327210000|2022-05-23 17:33:30|594.42|592.02|595.79|593.39|595.79|593.39|594.42|592.02|0
1653327220000|2022-05-23 17:33:40|595.59|593.19|595.79|593.39|596.18|593.78|595.59|593.19|0
1653327230000|2022-05-23 17:33:50|595.59|593.19|595.5|593.1|595.59|593.19|595.4|593|0
1653327240000|2022-05-23 17:34:00|595.4|593|595.98|593.58|595.98|593.58|595|592.6|0
1653327250000|2022-05-23 17:34:10|596.18|593.78|595.79|593.39|596.18|593.78|595.59|593.19|0
1653327260000|2022-05-23 17:34:20|595.98|593.58|596.37|593.97|596.37|593.97|595.98|593.58|0
1653327270000|2022-05-23 17:34:30|596.18|593.78|595.59|593.19|596.18|593.78|595.59|593.19|0
1653327280000|2022-05-23 17:34:40|595.79|593.39|595.78|593.38|595.79|593.39|595.39|592.99|0
1653327290000|2022-05-23 17:34:50|596.37|593.97|597.15|594.75|597.15|594.75|596.37|593.97|0
1653327300000|2022-05-23 17:35:00|598.13|595.73|597.54|595.14|598.32|595.92|597.54|595.14|0
1653327310000|2022-05-23 17:35:10|597.74|595.34|597.74|595.34|597.93|595.53|597.54|595.14|0
1653327320000|2022-05-23 17:35:20|597.93|595.53|597.54|595.14|597.93|595.53|597.35|594.95|0
1653327330000|2022-05-23 17:35:30|597.74|595.34|596.96|594.56|597.74|595.34|596.96|594.56|0
1653327340000|2022-05-23 17:35:40|596.76|594.36|596.76|594.36|596.76|594.36|596.18|593.78|0
1653327350000|2022-05-23 17:35:50|596.37|593.97|596.17|593.77|596.37|593.97|596.17|593.77|0
1653327360000|2022-05-23 17:36:00|595.98|593.58|596.28|593.88|596.57|594.17|595.98|593.58|0
1653327370000|2022-05-23 17:36:10|595.98|593.58|595.59|593.19|595.98|593.58|595.2|592.8|0
1653327380000|2022-05-23 17:36:20|595.39|592.99|595.39|592.99|595.39|592.99|595.2|592.8|0
1653327390000|2022-05-23 17:36:30|595.59|593.19|595|592.6|595.59|593.19|595|592.6|0
1653327400000|2022-05-23 17:36:40|595.2|592.8|594.81|592.41|595.2|592.8|594.42|592.02|0
1653327410000|2022-05-23 17:36:50|595|592.6|595.98|593.58|595.98|593.58|595|592.6|0
1653327420000|2022-05-23 17:37:00|596.17|593.77|595.89|593.49|596.17|593.77|595.89|593.49|0
1653327430000|2022-05-23 17:37:10|595.39|592.99|595.78|593.38|595.78|593.38|595.39|592.99|0
1653327440000|2022-05-23 17:37:20|595.59|593.19|595.78|593.38|595.78|593.38|595.2|592.8|0
1653327450000|2022-05-23 17:37:30|595.59|593.19|595.2|592.8|595.59|593.19|595.2|592.8|0
1653327460000|2022-05-23 17:37:40|595.39|592.99|595.78|593.38|595.78|593.38|595.39|592.99|0
1653327470000|2022-05-23 17:37:50|595.98|593.58|595.59|593.19|595.98|593.58|595.39|592.99|0
1653327480000|2022-05-23 17:38:00|595.39|592.99|595.59|593.19|595.78|593.38|595.39|592.99|0
1653327490000|2022-05-23 17:38:10|595.69|593.29|595.98|593.58|595.98|593.58|595.69|593.29|0
1653327500000|2022-05-23 17:38:20|596.17|593.77|595.98|593.58|596.56|594.16|595.98|593.58|0
1653327510000|2022-05-23 17:38:30|596.17|593.77|595.39|592.99|596.17|593.77|595.39|592.99|0
1653327520000|2022-05-23 17:38:40|595.2|592.8|594.61|592.21|595.2|592.8|594.61|592.21|0
1653327530000|2022-05-23 17:38:50|594.81|592.41|594.22|591.82|594.81|592.41|594.22|591.82|0
1653327540000|2022-05-23 17:39:00|595|592.6|594.81|592.41|595|592.6|594.81|592.41|0
1653327550000|2022-05-23 17:39:10|595.2|592.8|595.2|592.8|595.2|592.8|595.2|592.8|0
1653327560000|2022-05-23 17:39:20|595.39|592.99|594.42|592.02|595.59|593.19|594.42|592.02|0
1653327570000|2022-05-23 17:39:30|595.2|592.8|595.59|593.19|595.59|593.19|595|592.6|0
1653327580000|2022-05-23 17:39:40|595.78|593.38|595.39|592.99|595.78|593.38|595.39|592.99|0
1653327590000|2022-05-23 17:39:50|595.98|593.58|595.78|593.38|596.17|593.77|595.78|593.38|0
1653327600000|2022-05-23 17:40:00|595.59|593.19|596.37|593.97|596.37|593.97|595.59|593.19|0
1653327610000|2022-05-23 17:40:10|596.17|593.77|595.59|593.19|596.17|593.77|595.59|593.19|0
1653327620000|2022-05-23 17:40:20|595.39|592.99|595|592.6|595.39|592.99|594.81|592.41|0
1653327630000|2022-05-23 17:40:30|595.39|592.99|594.81|592.41|595.39|592.99|594.81|592.41|0
1653327640000|2022-05-23 17:40:40|594.61|592.21|595.59|593.19|595.59|593.19|594.61|592.21|0
1653327650000|2022-05-23 17:40:50|595.78|593.38|595.2|592.8|595.98|593.58|595.2|592.8|0
1653327660000|2022-05-23 17:41:00|595.78|593.38|595.59|593.19|595.78|593.38|595.59|593.19|0
1653327670000|2022-05-23 17:41:10|595.78|593.38|596.17|593.77|596.37|593.97|595.78|593.38|0
1653327680000|2022-05-23 17:41:20|596.37|593.97|595.78|593.38|596.37|593.97|595.78|593.38|0
1653327690000|2022-05-23 17:41:30|595.98|593.58|595.39|592.99|595.98|593.58|595.39|592.99|0
1653327700000|2022-05-23 17:41:40|595.2|592.8|595|592.6|595.39|592.99|595|592.6|0
1653327710000|2022-05-23 17:41:50|595.2|592.8|595.1|592.7|595.39|592.99|595.1|592.7|0
1653327720000|2022-05-23 17:42:00|594.71|592.31|594.22|591.82|594.71|592.31|594.22|591.82|0
1653327730000|2022-05-23 17:42:10|594.03|591.63|593.64|591.24|594.03|591.63|593.44|591.04|0
1653327740000|2022-05-23 17:42:20|593.83|591.43|594.42|592.02|594.42|592.02|593.83|591.43|0
1653327750000|2022-05-23 17:42:30|594.61|592.21|594.42|592.02|594.61|592.21|594.22|591.82|0
1653327760000|2022-05-23 17:42:40|594.81|592.41|594.81|592.41|595.2|592.8|594.81|592.41|0
1653327770000|2022-05-23 17:42:50|594.71|592.31|595|592.6|595.2|592.8|594.71|592.31|0
1653327780000|2022-05-23 17:43:00|595.2|592.8|596.56|594.16|596.56|594.16|595.2|592.8|0
1653327790000|2022-05-23 17:43:10|596.37|593.97|595.98|593.58|596.56|594.16|595.98|593.58|0
1653327800000|2022-05-23 17:43:20|596.17|593.77|595.39|592.99|596.17|593.77|595.39|592.99|0
1653327810000|2022-05-23 17:43:30|595.59|593.19|594.81|592.41|595.59|593.19|594.81|592.41|0
1653327820000|2022-05-23 17:43:40|594.61|592.21|594.61|592.21|594.61|592.21|594.61|592.21|0
1653327830000|2022-05-23 17:43:50|594.42|592.02|594.81|592.41|594.81|592.41|594.42|592.02|0
1653327840000|2022-05-23 17:44:00|594.61|592.21|593.44|591.04|594.61|592.21|593.44|591.04|0
1653327850000|2022-05-23 17:44:10|592.86|590.46|593.05|590.65|593.05|590.65|592.66|590.26|0
1653327860000|2022-05-23 17:44:20|593.25|590.85|593.83|591.43|594.03|591.63|593.25|590.85|0
1653327870000|2022-05-23 17:44:30|593.44|591.04|594.22|591.82|594.22|591.82|593.44|591.04|0
1653327880000|2022-05-23 17:44:40|594.03|591.63|593.64|591.24|594.03|591.63|593.64|591.24|0
1653327890000|2022-05-23 17:44:50|594.03|591.63|593.83|591.43|594.22|591.82|593.83|591.43|0
1653327900000|2022-05-23 17:45:00|593.64|591.24|594.22|591.82|594.81|592.41|593.64|591.24|0
1653327910000|2022-05-23 17:45:10|594.42|592.02|594.42|592.02|594.61|592.21|594.42|592.02|0
1653327920000|2022-05-23 17:45:20|594.03|591.63|594.03|591.63|594.03|591.63|593.83|591.43|0
1653327930000|2022-05-23 17:45:30|593.64|591.24|593.44|591.04|593.64|591.24|593.44|591.04|0
1653327940000|2022-05-23 17:45:40|593.25|590.85|593.44|591.04|593.64|591.24|593.25|590.85|0
1653327950000|2022-05-23 17:45:50|593.25|590.85|593.64|591.24|593.64|591.24|593.25|590.85|0
1653327960000|2022-05-23 17:46:00|593.44|591.04|593.44|591.04|593.44|591.04|593.25|590.85|0
1653327970000|2022-05-23 17:46:10|593.25|590.85|593.64|591.24|593.83|591.43|593.25|590.85|0
1653327980000|2022-05-23 17:46:20|593.05|590.65|592.57|590.17|593.05|590.65|592.27|589.87|0
1653327990000|2022-05-23 17:46:30|592.47|590.07|593.25|590.85|593.44|591.04|592.47|590.07|0
1653328000000|2022-05-23 17:46:40|593.44|591.04|594.22|591.82|594.22|591.82|593.44|591.04|0
1653328010000|2022-05-23 17:46:50|593.83|591.43|594.03|591.63|594.03|591.63|593.64|591.24|0
1653328020000|2022-05-23 17:47:00|593.64|591.24|592.86|590.46|593.64|591.24|592.86|590.46|0
1653328030000|2022-05-23 17:47:10|592.47|590.07|592.27|589.87|592.66|590.26|592.27|589.87|0
1653328040000|2022-05-23 17:47:20|592.47|590.07|592.66|590.26|592.86|590.46|592.47|590.07|0
1653328050000|2022-05-23 17:47:30|592.86|590.46|592.66|590.26|592.86|590.46|592.47|590.07|0
1653328060000|2022-05-23 17:47:40|592.86|590.46|591.3|588.9|592.86|590.46|591.3|588.9|0
1653328070000|2022-05-23 17:47:50|591.11|588.71|590.14|587.74|591.11|588.71|590.14|587.74|0
1653328080000|2022-05-23 17:48:00|589.75|587.35|590.72|588.32|590.72|588.32|589.75|587.35|0
1653328090000|2022-05-23 17:48:10|590.33|587.93|589.94|587.54|590.33|587.93|589.94|587.54|0
1653328100000|2022-05-23 17:48:20|590.14|587.74|589.55|587.15|590.14|587.74|589.55|587.15|0
1653328110000|2022-05-23 17:48:30|589.94|587.54|589.75|587.35|589.94|587.54|589.75|587.35|0
1653328120000|2022-05-23 17:48:40|589.36|586.96|588.78|586.38|589.36|586.96|588.78|586.38|0
1653328130000|2022-05-23 17:48:50|589.36|586.96|588.58|586.18|589.36|586.96|588.58|586.18|0
1653328140000|2022-05-23 17:49:00|588.2|585.8|588.19|585.79|588.2|585.8|587.61|585.21|0
1653328150000|2022-05-23 17:49:10|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1653328160000|2022-05-23 17:49:20|589.16|586.76|589.16|586.76|589.16|586.76|588.78|586.38|0
1653328170000|2022-05-23 17:49:30|588.97|586.57|588.97|586.57|589.16|586.76|588.97|586.57|0
1653328180000|2022-05-23 17:49:40|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1653328190000|2022-05-23 17:49:50|589.75|587.35|589.55|587.15|589.75|587.35|589.36|586.96|0
1653328200000|2022-05-23 17:50:00|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1653328210000|2022-05-23 17:50:10|589.75|587.35|588.97|586.57|589.75|587.35|588.97|586.57|0
1653328220000|2022-05-23 17:50:20|589.36|586.96|590.33|587.93|590.33|587.93|589.36|586.96|0
1653328230000|2022-05-23 17:50:30|590.52|588.12|591.11|588.71|591.11|588.71|590.52|588.12|0
1653328240000|2022-05-23 17:50:40|590.52|588.12|589.94|587.54|590.52|588.12|589.94|587.54|0
1653328250000|2022-05-23 17:50:50|590.13|587.73|590.72|588.32|590.72|588.32|590.13|587.73|0
1653328260000|2022-05-23 17:51:00|590.52|588.12|590.52|588.12|590.72|588.32|590.52|588.12|0
1653328270000|2022-05-23 17:51:10|590.72|588.32|590.52|588.12|590.72|588.32|590.52|588.12|0
1653328280000|2022-05-23 17:51:20|590.13|587.73|590.52|588.12|590.52|588.12|589.94|587.54|0
1653328290000|2022-05-23 17:51:30|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1653328300000|2022-05-23 17:51:40|590.72|588.32|590.33|587.93|590.72|588.32|590.33|587.93|0
1653328310000|2022-05-23 17:51:50|590.13|587.73|590.52|588.12|590.52|588.12|590.13|587.73|0
1653328320000|2022-05-23 17:52:00|590.33|587.93|591.11|588.71|591.11|588.71|590.13|587.73|0
1653328330000|2022-05-23 17:52:10|590.72|588.32|590.33|587.93|590.72|588.32|590.33|587.93|0
1653328340000|2022-05-23 17:52:20|590.52|588.12|590.13|587.73|590.52|588.12|590.13|587.73|0
1653328350000|2022-05-23 17:52:30|589.75|587.35|589.94|587.54|589.94|587.54|589.75|587.35|0
1653328360000|2022-05-23 17:52:40|590.13|587.73|589.75|587.35|590.13|587.73|589.75|587.35|0
1653328370000|2022-05-23 17:52:50|589.55|587.15|589.75|587.35|589.75|587.35|589.36|586.96|0
1653328380000|2022-05-23 17:53:00|590.13|587.73|590.52|588.12|590.52|588.12|590.13|587.73|0
1653328390000|2022-05-23 17:53:10|590.33|587.93|590.72|588.32|590.72|588.32|590.13|587.73|0
1653328400000|2022-05-23 17:53:20|590.52|588.12|590.91|588.51|590.91|588.51|590.52|588.12|0
1653328410000|2022-05-23 17:53:30|591.11|588.71|591.69|589.29|591.88|589.48|591.11|588.71|0
1653328420000|2022-05-23 17:53:40|591.49|589.09|591.3|588.9|591.69|589.29|591.3|588.9|0
1653328430000|2022-05-23 17:53:50|591.49|589.09|591.49|589.09|591.69|589.29|591.49|589.09|0
1653328440000|2022-05-23 17:54:00|591.69|589.29|591.88|589.48|591.88|589.48|591.69|589.29|0
1653328450000|2022-05-23 17:54:10|592.18|589.78|593.05|590.65|593.05|590.65|592.18|589.78|0
1653328460000|2022-05-23 17:54:20|592.47|590.07|592.86|590.46|592.86|590.46|592.27|589.87|0
1653328470000|2022-05-23 17:54:30|592.66|590.26|592.08|589.68|592.66|590.26|591.88|589.48|0
1653328480000|2022-05-23 17:54:40|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1653328490000|2022-05-23 17:54:50|592.08|589.68|592.47|590.07|592.47|590.07|592.08|589.68|0
1653328500000|2022-05-23 17:55:00|592.08|589.68|591.3|588.9|592.08|589.68|591.3|588.9|0
1653328510000|2022-05-23 17:55:10|591.69|589.29|591.88|589.48|592.08|589.68|591.69|589.29|0
1653328520000|2022-05-23 17:55:20|591.49|589.09|591.69|589.29|591.69|589.29|591.3|588.9|0
1653328530000|2022-05-23 17:55:30|591.49|589.09|591.3|588.9|591.49|589.09|591.3|588.9|0
1653328540000|2022-05-23 17:55:40|591.21|588.81|590.91|588.51|591.21|588.81|590.91|588.51|0
1653328550000|2022-05-23 17:55:50|591.49|589.09|591.88|589.48|592.08|589.68|591.49|589.09|0
1653328560000|2022-05-23 17:56:00|591.69|589.29|590.72|588.32|591.69|589.29|590.72|588.32|0
1653328570000|2022-05-23 17:56:10|591.3|588.9|590.72|588.32|591.49|589.09|590.72|588.32|0
1653328580000|2022-05-23 17:56:20|590.52|588.12|590.72|588.32|591.3|588.9|590.52|588.12|0
1653328590000|2022-05-23 17:56:30|590.33|587.93|590.91|588.51|590.91|588.51|590.13|587.73|0
1653328600000|2022-05-23 17:56:40|591.01|588.61|591.69|589.29|591.69|589.29|591.01|588.61|0
1653328610000|2022-05-23 17:56:50|592.08|589.68|591.1|588.7|592.08|589.68|591.1|588.7|0
1653328620000|2022-05-23 17:57:00|590.72|588.32|591.4|589|591.4|589|590.72|588.32|0
1653328630000|2022-05-23 17:57:10|591.49|589.09|591.4|589|591.69|589.29|591.4|589|0
1653328640000|2022-05-23 17:57:20|590.91|588.51|590.91|588.51|591.3|588.9|590.91|588.51|0
1653328650000|2022-05-23 17:57:30|590.72|588.32|590.52|588.12|590.72|588.32|590.33|587.93|0
1653328660000|2022-05-23 17:57:40|590.33|587.93|590.13|587.73|590.52|588.12|590.13|587.73|0
1653328670000|2022-05-23 17:57:50|590.52|588.12|590.13|587.73|590.52|588.12|590.13|587.73|0
1653328680000|2022-05-23 17:58:00|589.94|587.54|590.13|587.73|590.52|588.12|589.94|587.54|0
1653328690000|2022-05-23 17:58:10|590.33|587.93|590.13|587.73|590.33|587.93|590.13|587.73|0
1653328700000|2022-05-23 17:58:20|590.33|587.93|590.04|587.64|590.33|587.93|590.04|587.64|0
1653328710000|2022-05-23 17:58:30|589.74|587.34|589.16|586.76|589.74|587.34|589.16|586.76|0
1653328720000|2022-05-23 17:58:40|589.55|587.15|588.97|586.57|589.74|587.34|588.97|586.57|0
1653328730000|2022-05-23 17:58:50|589.16|586.76|588.97|586.57|589.16|586.76|588.77|586.37|0
1653328740000|2022-05-23 17:59:00|588.58|586.18|589.55|587.15|589.55|587.15|588.58|586.18|0
1653328750000|2022-05-23 17:59:10|588.97|586.57|588.77|586.37|588.97|586.57|588.77|586.37|0
1653328760000|2022-05-23 17:59:20|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1653328770000|2022-05-23 17:59:30|589.36|586.96|589.74|587.34|589.74|587.34|589.36|586.96|0
1653328780000|2022-05-23 17:59:40|589.16|586.76|588.87|586.47|589.16|586.76|588.87|586.47|0
1653328790000|2022-05-23 17:59:50|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1653328800000|2022-05-23 18:00:00|588|585.6|586.45|584.05|588|585.6|586.45|584.05|0
1653328810000|2022-05-23 18:00:10|586.84|584.44|586.25|583.85|586.84|584.44|586.25|583.85|0
1653328820000|2022-05-23 18:00:20|586.64|584.24|586.45|584.05|586.64|584.24|586.45|584.05|0
1653328830000|2022-05-23 18:00:30|586.25|583.85|589.36|586.96|589.36|586.96|586.25|583.85|0
1653328840000|2022-05-23 18:00:40|588.58|586.18|590.33|587.93|590.33|587.93|588.58|586.18|0
1653328850000|2022-05-23 18:00:50|591.1|588.7|590.91|588.51|591.1|588.7|590.91|588.51|0
1653328860000|2022-05-23 18:01:00|590.71|588.31|590.91|588.51|590.91|588.51|590.52|588.12|0
1653328870000|2022-05-23 18:01:10|591.1|588.7|590.13|587.73|591.1|588.7|590.13|587.73|0
1653328880000|2022-05-23 18:01:20|590.52|588.12|590.52|588.12|590.52|588.12|590.33|587.93|0
1653328890000|2022-05-23 18:01:30|590.13|587.73|589.74|587.34|590.13|587.73|589.74|587.34|0
1653328900000|2022-05-23 18:01:40|589.94|587.54|590.13|587.73|590.13|587.73|589.94|587.54|0
1653328910000|2022-05-23 18:01:50|590.71|588.31|590.91|588.51|590.91|588.51|590.71|588.31|0
1653328920000|2022-05-23 18:02:00|591.3|588.9|591.69|589.29|592.18|589.78|591.3|588.9|0
1653328930000|2022-05-23 18:02:10|590.91|588.51|590.82|588.42|590.91|588.51|590.33|587.93|0
1653328940000|2022-05-23 18:02:20|591.1|588.7|590.62|588.22|591.1|588.7|590.52|588.12|0
1653328950000|2022-05-23 18:02:30|591.1|588.7|591.1|588.7|591.1|588.7|590.52|588.12|0
1653328960000|2022-05-23 18:02:40|591.3|588.9|590.71|588.31|591.3|588.9|590.52|588.12|0
1653328970000|2022-05-23 18:02:50|590.52|588.12|590.13|587.73|590.52|588.12|590.13|587.73|0
1653328980000|2022-05-23 18:03:00|589.74|587.34|589.55|587.15|589.74|587.34|589.55|587.15|0
1653328990000|2022-05-23 18:03:10|590.13|587.73|589.55|587.15|590.13|587.73|589.46|587.06|0
1653329000000|2022-05-23 18:03:20|589.74|587.34|590.71|588.31|590.71|588.31|589.74|587.34|0
1653329010000|2022-05-23 18:03:30|590.82|588.42|591.3|588.9|591.3|588.9|590.71|588.31|0
1653329020000|2022-05-23 18:03:40|590.71|588.31|591.1|588.7|591.1|588.7|590.71|588.31|0
1653329030000|2022-05-23 18:03:50|591.88|589.48|591.3|588.9|591.88|589.48|591.1|588.7|0
1653329040000|2022-05-23 18:04:00|591.69|589.29|590.71|588.31|591.69|589.29|590.71|588.31|0
1653329050000|2022-05-23 18:04:10|590.91|588.51|590.91|588.51|591.49|589.09|590.91|588.51|0
1653329060000|2022-05-23 18:04:20|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1653329070000|2022-05-23 18:04:30|590.33|587.93|589.94|587.54|590.91|588.51|589.94|587.54|0
1653329080000|2022-05-23 18:04:40|589.74|587.34|589.94|587.54|589.94|587.54|589.74|587.34|0
1653329090000|2022-05-23 18:04:50|590.13|587.73|590.33|587.93|590.33|587.93|589.94|587.54|0
1653329100000|2022-05-23 18:05:00|590.13|587.73|589.74|587.34|590.32|587.92|589.74|587.34|0
1653329110000|2022-05-23 18:05:10|590.13|587.73|589.94|587.54|590.52|588.12|589.94|587.54|0
1653329120000|2022-05-23 18:05:20|590.32|587.92|591.3|588.9|591.3|588.9|590.32|587.92|0
1653329130000|2022-05-23 18:05:30|591.1|588.7|590.81|588.41|591.1|588.7|590.52|588.12|0
1653329140000|2022-05-23 18:05:40|591.3|588.9|591.3|588.9|591.49|589.09|591.3|588.9|0
1653329150000|2022-05-23 18:05:50|591.69|589.29|591.69|589.29|591.88|589.48|591.69|589.29|0
1653329160000|2022-05-23 18:06:00|591.3|588.9|591.3|588.9|591.3|588.9|590.91|588.51|0
1653329170000|2022-05-23 18:06:10|591.49|589.09|590.13|587.73|591.49|589.09|590.13|587.73|0
1653329180000|2022-05-23 18:06:20|590.32|587.92|589.74|587.34|590.32|587.92|589.74|587.34|0
1653329190000|2022-05-23 18:06:30|589.16|586.76|589.65|587.25|589.65|587.25|588.97|586.57|0
1653329200000|2022-05-23 18:06:40|589.55|587.15|588.58|586.18|589.55|587.15|588.58|586.18|0
1653329210000|2022-05-23 18:06:50|588.19|585.79|588.38|585.98|588.77|586.37|588.19|585.79|0
1653329220000|2022-05-23 18:07:00|588.58|586.18|589.35|586.95|589.35|586.95|588.58|586.18|0
1653329230000|2022-05-23 18:07:10|588.97|586.57|588.77|586.37|588.97|586.57|588.38|585.98|0
1653329240000|2022-05-23 18:07:20|589.16|586.76|589.16|586.76|589.16|586.76|588.77|586.37|0
1653329250000|2022-05-23 18:07:30|589.55|587.15|588.97|586.57|589.55|587.15|588.97|586.57|0
1653329260000|2022-05-23 18:07:40|589.16|586.76|589.35|586.95|589.35|586.95|589.16|586.76|0
1653329270000|2022-05-23 18:07:50|589.16|586.76|589.55|587.15|589.55|587.15|588.97|586.57|0
1653329280000|2022-05-23 18:08:00|589.16|586.76|588.97|586.57|589.16|586.76|588.58|586.18|0
1653329290000|2022-05-23 18:08:10|588.68|586.28|588.97|586.57|588.97|586.57|588.58|586.18|0
1653329300000|2022-05-23 18:08:20|588.38|585.98|587.8|585.4|588.38|585.98|587.61|585.21|0
1653329310000|2022-05-23 18:08:30|588.77|586.37|588.38|585.98|588.77|586.37|588.38|585.98|0
1653329320000|2022-05-23 18:08:40|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1653329330000|2022-05-23 18:08:50|588.96|586.56|588.58|586.18|588.96|586.56|588.58|586.18|0
1653329340000|2022-05-23 18:09:00|588.38|585.98|588|585.6|588.58|586.18|588|585.6|0
1653329350000|2022-05-23 18:09:10|587.8|585.4|587.61|585.21|587.8|585.4|587.61|585.21|0
1653329360000|2022-05-23 18:09:20|587.22|584.82|588|585.6|588|585.6|587.22|584.82|0
1653329370000|2022-05-23 18:09:30|587.8|585.4|587.61|585.21|587.8|585.4|587.61|585.21|0
1653329380000|2022-05-23 18:09:40|587.41|585.01|588.38|585.98|588.38|585.98|587.41|585.01|0
1653329390000|2022-05-23 18:09:50|588.58|586.18|588.38|585.98|588.58|586.18|588.19|585.79|0
1653329400000|2022-05-23 18:10:00|587.99|585.59|587.61|585.21|588.19|585.79|587.61|585.21|0
1653329410000|2022-05-23 18:10:10|587.41|585.01|587.22|584.82|587.41|585.01|587.22|584.82|0
1653329420000|2022-05-23 18:10:20|587.41|585.01|586.64|584.24|587.41|585.01|586.64|584.24|0
1653329430000|2022-05-23 18:10:30|586.06|583.66|585.86|583.46|586.25|583.85|585.86|583.46|0
1653329440000|2022-05-23 18:10:40|585.48|583.08|585.48|583.08|585.48|583.08|585.09|582.69|0
1653329450000|2022-05-23 18:10:50|585.67|583.27|585.09|582.69|585.67|583.27|585.09|582.69|0
1653329460000|2022-05-23 18:11:00|584.9|582.5|585.28|582.88|585.48|583.08|584.9|582.5|0
1653329470000|2022-05-23 18:11:10|584.9|582.5|585.28|582.88|585.28|582.88|584.9|582.5|0
1653329480000|2022-05-23 18:11:20|585.09|582.69|586.44|584.04|586.44|584.04|585.09|582.69|0
1653329490000|2022-05-23 18:11:30|586.64|584.24|586.44|584.04|586.64|584.24|586.06|583.66|0
1653329500000|2022-05-23 18:11:40|586.06|583.66|586.64|584.24|586.64|584.24|586.06|583.66|0
1653329510000|2022-05-23 18:11:50|587.03|584.63|586.64|584.24|587.03|584.63|586.06|583.66|0
1653329520000|2022-05-23 18:12:00|586.06|583.66|586.64|584.24|586.64|584.24|586.06|583.66|0
1653329530000|2022-05-23 18:12:10|586.44|584.04|586.25|583.85|586.44|584.04|586.06|583.66|0
1653329540000|2022-05-23 18:12:20|586.44|584.04|587.03|584.63|587.03|584.63|586.44|584.04|0
1653329550000|2022-05-23 18:12:30|587.22|584.82|587.03|584.63|587.22|584.82|587.03|584.63|0
1653329560000|2022-05-23 18:12:40|587.41|585.01|587.61|585.21|587.8|585.4|587.41|585.01|0
1653329570000|2022-05-23 18:12:50|587.41|585.01|587.03|584.63|587.41|585.01|587.03|584.63|0
1653329580000|2022-05-23 18:13:00|587.41|585.01|587.32|584.92|587.99|585.59|587.22|584.82|0
1653329590000|2022-05-23 18:13:10|587.22|584.82|587.03|584.63|587.22|584.82|587.03|584.63|0
1653329600000|2022-05-23 18:13:20|586.83|584.43|587.03|584.63|587.03|584.63|586.74|584.34|0
1653329610000|2022-05-23 18:13:30|586.83|584.43|585.86|583.46|586.83|584.43|585.86|583.46|0
1653329620000|2022-05-23 18:13:40|585.58|583.18|585.28|582.88|585.67|583.27|585.28|582.88|0
1653329630000|2022-05-23 18:13:50|585.48|583.08|585.86|583.46|585.86|583.46|585.28|582.88|0
1653329640000|2022-05-23 18:14:00|586.06|583.66|586.44|584.04|586.44|584.04|586.06|583.66|0
1653329650000|2022-05-23 18:14:10|586.06|583.66|586.06|583.66|586.06|583.66|585.67|583.27|0
1653329660000|2022-05-23 18:14:20|585.86|583.46|584.51|582.11|585.86|583.46|584.51|582.11|0
1653329670000|2022-05-23 18:14:30|584.8|582.4|584.51|582.11|585.09|582.69|584.51|582.11|0
1653329680000|2022-05-23 18:14:40|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1653329690000|2022-05-23 18:14:50|585.67|583.27|585.09|582.69|585.67|583.27|584.7|582.3|0
1653329700000|2022-05-23 18:15:00|585.28|582.88|585.48|583.08|585.48|583.08|585.09|582.69|0
1653329710000|2022-05-23 18:15:10|585.86|583.46|585.67|583.27|586.06|583.66|585.67|583.27|0
1653329720000|2022-05-23 18:15:20|585.86|583.46|586.64|584.24|586.64|584.24|585.86|583.46|0
1653329730000|2022-05-23 18:15:30|586.83|584.43|586.64|584.24|586.83|584.43|586.64|584.24|0
1653329740000|2022-05-23 18:15:40|586.44|584.04|586.25|583.85|586.44|584.04|586.25|583.85|0
1653329750000|2022-05-23 18:15:50|586.06|583.66|586.44|584.04|586.83|584.43|586.06|583.66|0
1653329760000|2022-05-23 18:16:00|586.25|583.85|586.44|584.04|586.64|584.24|586.25|583.85|0
1653329770000|2022-05-23 18:16:10|586.83|584.43|587.12|584.72|587.12|584.72|586.64|584.24|0
1653329780000|2022-05-23 18:16:20|586.83|584.43|586.83|584.43|587.22|584.82|586.83|584.43|0
1653329790000|2022-05-23 18:16:30|586.25|583.85|586.35|583.95|586.44|584.04|586.25|583.85|0
1653329800000|2022-05-23 18:16:40|586.06|583.66|585.67|583.27|586.06|583.66|585.48|583.08|0
1653329810000|2022-05-23 18:16:50|585.48|583.08|585.09|582.69|585.48|583.08|585.09|582.69|0
1653329820000|2022-05-23 18:17:00|584.9|582.5|585.86|583.46|585.86|583.46|584.9|582.5|0
1653329830000|2022-05-23 18:17:10|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1653329840000|2022-05-23 18:17:20|586.25|583.85|585.86|583.46|586.25|583.85|585.86|583.46|0
1653329850000|2022-05-23 18:17:30|586.06|583.66|586.06|583.66|586.06|583.66|585.48|583.08|0
1653329860000|2022-05-23 18:17:40|585.86|583.46|586.06|583.66|586.25|583.85|585.86|583.46|0
1653329870000|2022-05-23 18:17:50|585.67|583.27|586.25|583.85|586.25|583.85|585.67|583.27|0
1653329880000|2022-05-23 18:18:00|585.67|583.27|585.09|582.69|585.67|583.27|585.09|582.69|0
1653329890000|2022-05-23 18:18:10|584.89|582.49|585.86|583.46|585.86|583.46|584.89|582.49|0
1653329900000|2022-05-23 18:18:20|585.28|582.88|585.67|583.27|585.67|583.27|585.09|582.69|0
1653329910000|2022-05-23 18:18:30|584.7|582.3|584.7|582.3|584.7|582.3|584.61|582.21|0
1653329920000|2022-05-23 18:18:40|585.09|582.69|585.28|582.88|585.28|582.88|585.09|582.69|0
1653329930000|2022-05-23 18:18:50|585.47|583.07|585.47|583.07|585.47|583.07|585.28|582.88|0
1653329940000|2022-05-23 18:19:00|585.67|583.27|584.89|582.49|585.67|583.27|584.89|582.49|0
1653329950000|2022-05-23 18:19:10|585.09|582.69|585.47|583.07|585.47|583.07|584.89|582.49|0
1653329960000|2022-05-23 18:19:20|585.28|582.88|585.09|582.69|585.28|582.88|584.89|582.49|0
1653329970000|2022-05-23 18:19:30|584.7|582.3|584.89|582.49|585.09|582.69|584.7|582.3|0
1653329980000|2022-05-23 18:19:40|584.61|582.21|585.09|582.69|585.09|582.69|584.61|582.21|0
1653329990000|2022-05-23 18:19:50|584.99|582.59|584.89|582.49|585.09|582.69|584.89|582.49|0
1653330000000|2022-05-23 18:20:00|584.7|582.3|585.09|582.69|585.09|582.69|584.7|582.3|0
1653330010000|2022-05-23 18:20:10|585.28|582.88|584.89|582.49|585.28|582.88|584.89|582.49|0
1653330020000|2022-05-23 18:20:20|585.28|582.88|584.7|582.3|585.28|582.88|584.7|582.3|0
1653330030000|2022-05-23 18:20:30|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1653330050000|2022-05-23 18:20:50|584.31|581.91|584.51|582.11|584.51|582.11|583.73|581.33|0
1653330060000|2022-05-23 18:21:00|584.7|582.3|584.89|582.49|584.89|582.49|584.7|582.3|0
1653330070000|2022-05-23 18:21:10|584.7|582.3|585.28|582.88|585.28|582.88|584.7|582.3|0
1653330080000|2022-05-23 18:21:20|584.89|582.49|584.89|582.49|584.89|582.49|584.7|582.3|0
1653330090000|2022-05-23 18:21:30|584.7|582.3|584.51|582.11|584.7|582.3|584.51|582.11|0
1653330100000|2022-05-23 18:21:40|584.31|581.91|584.12|581.72|584.31|581.91|583.93|581.53|0
1653330110000|2022-05-23 18:21:50|584.31|581.91|586.34|583.94|586.34|583.94|584.31|581.91|0
1653330120000|2022-05-23 18:22:00|586.15|583.75|585.24|582.84|586.15|583.75|585.05|582.65|0
1653330130000|2022-05-23 18:22:10|584.86|582.46|584.21|581.81|585.05|582.65|584.21|581.81|0
1653330140000|2022-05-23 18:22:20|584.02|581.62|584.31|581.91|584.6|582.2|584.02|581.62|0
1653330150000|2022-05-23 18:22:30|584.21|581.81|584.6|582.2|584.6|582.2|584.21|581.81|0
1653330160000|2022-05-23 18:22:40|584.4|582|584.4|582|584.4|582|584.02|581.62|0
1653330170000|2022-05-23 18:22:50|584.79|582.39|585.17|582.77|585.17|582.77|584.79|582.39|0
1653330180000|2022-05-23 18:23:00|585.27|582.87|586.33|583.93|586.33|583.93|585.27|582.87|0
1653330190000|2022-05-23 18:23:10|586.72|584.32|586.14|583.74|586.72|584.32|586.14|583.74|0
1653330200000|2022-05-23 18:23:20|587.11|584.71|586.91|584.51|587.11|584.71|586.91|584.51|0
1653330210000|2022-05-23 18:23:30|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1653330220000|2022-05-23 18:23:40|587.3|584.9|586.72|584.32|587.3|584.9|586.72|584.32|0
1653330230000|2022-05-23 18:23:50|586.63|584.23|586.91|584.51|586.91|584.51|586.33|583.93|0
1653330240000|2022-05-23 18:24:00|586.53|584.13|586.53|584.13|586.53|584.13|585.95|583.55|0
1653330250000|2022-05-23 18:24:10|586.72|584.32|586.72|584.32|586.91|584.51|586.72|584.32|0
1653330260000|2022-05-23 18:24:20|586.91|584.51|586.72|584.32|586.91|584.51|586.72|584.32|0
1653330270000|2022-05-23 18:24:30|586.14|583.74|586.14|583.74|586.14|583.74|585.95|583.55|0
1653330280000|2022-05-23 18:24:40|586.33|583.93|585.95|583.55|586.33|583.93|585.95|583.55|0
1653330290000|2022-05-23 18:24:50|585.85|583.45|585.56|583.16|585.85|583.45|585.56|583.16|0
1653330300000|2022-05-23 18:25:00|585.75|583.35|585.56|583.16|585.75|583.35|585.17|582.77|0
1653330310000|2022-05-23 18:25:10|585.75|583.35|585.17|582.77|585.75|583.35|585.17|582.77|0
1653330320000|2022-05-23 18:25:20|585.37|582.97|585.75|583.35|585.75|583.35|585.37|582.97|0
1653330330000|2022-05-23 18:25:30|585.95|583.55|585.56|583.16|585.95|583.55|585.56|583.16|0
1653330340000|2022-05-23 18:25:40|585.95|583.55|585.95|583.55|586.14|583.74|585.75|583.35|0
1653330350000|2022-05-23 18:25:50|585.56|583.16|585.17|582.77|585.56|583.16|585.17|582.77|0
1653330360000|2022-05-23 18:26:00|584.79|582.39|585.75|583.35|585.75|583.35|584.79|582.39|0
1653330370000|2022-05-23 18:26:10|586.14|583.74|586.53|584.13|586.53|584.13|586.14|583.74|0
1653330380000|2022-05-23 18:26:20|585.95|583.55|587.21|584.81|587.21|584.81|585.56|583.16|0
1653330390000|2022-05-23 18:26:30|587.3|584.9|586.72|584.32|587.3|584.9|586.72|584.32|0
1653330400000|2022-05-23 18:26:40|587.3|584.9|586.91|584.51|587.3|584.9|586.91|584.51|0
1653330410000|2022-05-23 18:26:50|586.72|584.32|586.33|583.93|586.72|584.32|586.33|583.93|0
1653330420000|2022-05-23 18:27:00|586.14|583.74|587.3|584.9|587.3|584.9|586.14|583.74|0
1653330430000|2022-05-23 18:27:10|586.91|584.51|587.49|585.09|587.49|585.09|586.91|584.51|0
1653330440000|2022-05-23 18:27:20|587.11|584.71|586.91|584.51|587.11|584.71|586.91|584.51|0
1653330450000|2022-05-23 18:27:30|587.11|584.71|586.91|584.51|587.11|584.71|586.91|584.51|0
1653330460000|2022-05-23 18:27:40|587.11|584.71|587.11|584.71|587.59|585.19|587.11|584.71|0
1653330470000|2022-05-23 18:27:50|587.3|584.9|587.59|585.19|587.59|585.19|587.3|584.9|0
1653330480000|2022-05-23 18:28:00|587.49|585.09|586.72|584.32|587.49|585.09|586.72|584.32|0
1653330490000|2022-05-23 18:28:10|587.11|584.71|587.3|584.9|587.3|584.9|587.11|584.71|0
1653330500000|2022-05-23 18:28:20|586.91|584.51|586.53|584.13|586.91|584.51|586.53|584.13|0
1653330510000|2022-05-23 18:28:30|585.95|583.55|586.72|584.32|586.91|584.51|585.95|583.55|0
1653330520000|2022-05-23 18:28:40|586.91|584.51|586.91|584.51|586.91|584.51|586.72|584.32|0
1653330530000|2022-05-23 18:28:50|587.01|584.61|587.11|584.71|587.11|584.71|586.91|584.51|0
1653330540000|2022-05-23 18:29:00|587.88|585.48|588.46|586.06|588.46|586.06|587.88|585.48|0
1653330550000|2022-05-23 18:29:10|588.07|585.67|588.65|586.25|588.65|586.25|588.07|585.67|0
1653330560000|2022-05-23 18:29:20|589.24|586.84|588.07|585.67|589.24|586.84|588.07|585.67|0
1653330570000|2022-05-23 18:29:30|587.88|585.48|587.69|585.29|588.46|586.06|587.69|585.29|0
1653330580000|2022-05-23 18:29:40|587.88|585.48|588.46|586.06|588.46|586.06|587.88|585.48|0
1653330590000|2022-05-23 18:29:50|588.65|586.25|587.69|585.29|588.65|586.25|587.69|585.29|0
1653330600000|2022-05-23 18:30:00|587.3|584.9|588.27|585.87|588.65|586.25|587.3|584.9|0
1653330610000|2022-05-23 18:30:10|588.65|586.25|589.43|587.03|589.43|587.03|588.65|586.25|0
1653330620000|2022-05-23 18:30:20|589.04|586.64|587.88|585.48|589.04|586.64|587.88|585.48|0
1653330630000|2022-05-23 18:30:30|588.07|585.67|588.07|585.67|588.46|586.06|588.07|585.67|0
1653330640000|2022-05-23 18:30:40|588.46|586.06|588.65|586.25|588.65|586.25|588.27|585.87|0
1653330650000|2022-05-23 18:30:50|588.46|586.06|588.27|585.87|588.65|586.25|588.27|585.87|0
1653330660000|2022-05-23 18:31:00|588.07|585.67|588.85|586.45|589.23|586.83|588.07|585.67|0
1653330670000|2022-05-23 18:31:10|589.43|587.03|588.85|586.45|589.43|587.03|588.85|586.45|0
1653330680000|2022-05-23 18:31:20|587.69|585.29|587.1|584.7|587.69|585.29|587.1|584.7|0
1653330690000|2022-05-23 18:31:30|586.82|584.42|587.3|584.9|587.3|584.9|586.72|584.32|0
1653330700000|2022-05-23 18:31:40|587.69|585.29|587.49|585.09|587.69|585.29|587.49|585.09|0
1653330710000|2022-05-23 18:31:50|586.91|584.51|587.1|584.7|587.1|584.7|586.72|584.32|0
1653330720000|2022-05-23 18:32:00|586.91|584.51|586.52|584.12|586.91|584.51|586.52|584.12|0
1653330730000|2022-05-23 18:32:10|586.91|584.51|586.43|584.03|586.91|584.51|586.14|583.74|0
1653330740000|2022-05-23 18:32:20|586.52|584.12|586.33|583.93|586.52|584.12|585.94|583.54|0
1653330750000|2022-05-23 18:32:30|586.14|583.74|585.94|583.54|586.33|583.93|585.94|583.54|0
1653330760000|2022-05-23 18:32:40|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1653330770000|2022-05-23 18:32:50|586.14|583.74|585.75|583.35|586.14|583.74|585.75|583.35|0
1653330780000|2022-05-23 18:33:00|586.91|584.51|587.1|584.7|587.1|584.7|586.91|584.51|0
1653330790000|2022-05-23 18:33:10|586.91|584.51|586.82|584.42|586.91|584.51|586.52|584.12|0
1653330800000|2022-05-23 18:33:20|587.1|584.7|586.52|584.12|587.1|584.7|586.52|584.12|0
1653330810000|2022-05-23 18:33:30|586.33|583.93|586.33|583.93|586.52|584.12|586.33|583.93|0
1653330820000|2022-05-23 18:33:40|586.52|584.12|585.94|583.54|586.52|584.12|585.94|583.54|0
1653330830000|2022-05-23 18:33:50|585.85|583.45|585.94|583.54|585.94|583.54|585.75|583.35|0
1653330840000|2022-05-23 18:34:00|586.33|583.93|586.62|584.22|586.91|584.51|586.33|583.93|0
1653330850000|2022-05-23 18:34:10|586.52|584.12|586.91|584.51|586.91|584.51|586.33|583.93|0
1653330860000|2022-05-23 18:34:20|587.1|584.7|587.01|584.61|587.3|584.9|586.72|584.32|0
1653330870000|2022-05-23 18:34:30|587.1|584.7|586.52|584.12|587.1|584.7|586.52|584.12|0
1653330880000|2022-05-23 18:34:40|587.3|584.9|587.1|584.7|587.49|585.09|587.1|584.7|0
1653330890000|2022-05-23 18:34:50|586.52|584.12|587.4|585|587.49|585.09|586.52|584.12|0
1653330900000|2022-05-23 18:35:00|587.68|585.28|588.46|586.06|588.46|586.06|587.49|585.09|0
1653330910000|2022-05-23 18:35:10|588.27|585.87|586.91|584.51|588.27|585.87|586.91|584.51|0
1653330920000|2022-05-23 18:35:20|587.01|584.61|586.91|584.51|587.01|584.61|586.72|584.32|0
1653330930000|2022-05-23 18:35:30|586.72|584.32|586.91|584.51|587.3|584.9|586.52|584.12|0
1653330940000|2022-05-23 18:35:40|586.72|584.32|587.49|585.09|587.49|585.09|586.72|584.32|0
1653330950000|2022-05-23 18:35:50|587.68|585.28|588.07|585.67|588.17|585.77|587.68|585.28|0
1653330960000|2022-05-23 18:36:00|587.98|585.58|587.88|585.48|588.37|585.97|587.88|585.48|0
1653330970000|2022-05-23 18:36:10|587.59|585.19|588.07|585.67|588.07|585.67|587.49|585.09|0
1653330980000|2022-05-23 18:36:20|588.26|585.86|588.07|585.67|588.26|585.86|588.07|585.67|0
1653330990000|2022-05-23 18:36:30|588.26|585.86|588.07|585.67|588.26|585.86|588.07|585.67|0
1653331000000|2022-05-23 18:36:40|587.68|585.28|586.91|584.51|587.68|585.28|586.91|584.51|0
1653331010000|2022-05-23 18:36:50|587.1|584.7|587.01|584.61|587.3|584.9|587.01|584.61|0
1653331020000|2022-05-23 18:37:00|586.91|584.51|587.3|584.9|587.98|585.58|586.91|584.51|0
1653331030000|2022-05-23 18:37:10|586.91|584.51|587.2|584.8|587.49|585.09|586.91|584.51|0
1653331040000|2022-05-23 18:37:20|587.1|584.7|586.52|584.12|587.1|584.7|586.52|584.12|0
1653331050000|2022-05-23 18:37:30|586.33|583.93|586.52|584.12|586.52|584.12|585.94|583.54|0
1653331060000|2022-05-23 18:37:40|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1653331070000|2022-05-23 18:37:50|586.52|584.12|586.33|583.93|586.91|584.51|586.33|583.93|0
1653331080000|2022-05-23 18:38:00|586.14|583.74|586.91|584.51|586.91|584.51|586.14|583.74|0
1653331090000|2022-05-23 18:38:10|586.72|584.32|585.94|583.54|586.72|584.32|585.94|583.54|0
1653331100000|2022-05-23 18:38:20|586.33|583.93|586.33|583.93|586.33|583.93|586.14|583.74|0
1653331110000|2022-05-23 18:38:30|586.52|584.12|586.33|583.93|586.52|584.12|586.14|583.74|0
1653331120000|2022-05-23 18:38:40|586.52|584.12|585.94|583.54|586.52|584.12|585.94|583.54|0
1653331130000|2022-05-23 18:38:50|586.33|583.93|585.75|583.35|586.33|583.93|585.75|583.35|0
1653331140000|2022-05-23 18:39:00|585.56|583.16|585.75|583.35|586.14|583.74|585.56|583.16|0
1653331150000|2022-05-23 18:39:10|585.66|583.26|586.33|583.93|586.52|584.12|585.66|583.26|0
1653331160000|2022-05-23 18:39:20|586.52|584.12|586.52|584.12|586.52|584.12|586.33|583.93|0
1653331170000|2022-05-23 18:39:30|586.14|583.74|586.33|583.93|586.33|583.93|586.14|583.74|0
1653331180000|2022-05-23 18:39:40|586.14|583.74|586.14|583.74|586.33|583.93|586.14|583.74|0
1653331190000|2022-05-23 18:39:50|586.52|584.12|586.72|584.32|586.72|584.32|586.52|584.12|0
1653331200000|2022-05-23 18:40:00|586.91|584.51|586.52|584.12|586.91|584.51|586.52|584.12|0
1653331210000|2022-05-23 18:40:10|586.72|584.32|586.91|584.51|586.91|584.51|586.72|584.32|0
1653331220000|2022-05-23 18:40:20|586.52|584.12|586.33|583.93|587.1|584.7|586.33|583.93|0
1653331230000|2022-05-23 18:40:30|586.14|583.74|585.56|583.16|586.14|583.74|585.56|583.16|0
1653331240000|2022-05-23 18:40:40|585.17|582.77|585.08|582.68|585.56|583.16|585.08|582.68|0
1653331250000|2022-05-23 18:40:50|585.56|583.16|585.36|582.96|586.14|583.74|585.36|582.96|0
1653331260000|2022-05-23 18:41:00|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1653331270000|2022-05-23 18:41:10|585.85|583.45|586.14|583.74|586.33|583.93|585.85|583.45|0
1653331280000|2022-05-23 18:41:20|586.04|583.64|586.33|583.93|586.33|583.93|585.94|583.54|0
1653331290000|2022-05-23 18:41:30|586.52|584.12|588.07|585.67|588.07|585.67|586.52|584.12|0
1653331300000|2022-05-23 18:41:40|588.65|586.25|587.88|585.48|588.65|586.25|587.88|585.48|0
1653331310000|2022-05-23 18:41:50|588.07|585.67|588.65|586.25|588.65|586.25|588.07|585.67|0
1653331320000|2022-05-23 18:42:00|588.84|586.44|588.07|585.67|588.84|586.44|588.07|585.67|0
1653331330000|2022-05-23 18:42:10|588.46|586.06|588.46|586.06|588.46|586.06|588.26|585.86|0
1653331340000|2022-05-23 18:42:20|588.26|585.86|587.3|584.9|588.26|585.86|587.3|584.9|0
1653331350000|2022-05-23 18:42:30|587.2|584.8|586.71|584.31|587.2|584.8|586.71|584.31|0
1653331360000|2022-05-23 18:42:40|586.52|584.12|586.71|584.31|586.71|584.31|586.13|583.73|0
1653331370000|2022-05-23 18:42:50|586.33|583.93|586.71|584.31|586.71|584.31|586.33|583.93|0
1653331380000|2022-05-23 18:43:00|586.62|584.22|584.98|582.58|586.62|584.22|584.98|582.58|0
1653331390000|2022-05-23 18:43:10|584.78|582.38|585.36|582.96|585.36|582.96|584.78|582.38|0
1653331400000|2022-05-23 18:43:20|584.98|582.58|584.78|582.38|585.17|582.77|584.78|582.38|0
1653331410000|2022-05-23 18:43:30|584.98|582.58|584.78|582.38|584.98|582.58|584.78|582.38|0
1653331420000|2022-05-23 18:43:40|584.59|582.19|584.4|582|584.59|582.19|584.2|581.8|0
1653331430000|2022-05-23 18:43:50|584.2|581.8|583.82|581.42|584.2|581.8|583.82|581.42|0
1653331440000|2022-05-23 18:44:00|584.11|581.71|584.4|582|584.59|582.19|584.11|581.71|0
1653331450000|2022-05-23 18:44:10|584.01|581.61|584.4|582|584.4|582|584.01|581.61|0
1653331460000|2022-05-23 18:44:20|584.11|581.71|583.24|580.84|584.11|581.71|583.24|580.84|0
1653331470000|2022-05-23 18:44:30|583.05|580.65|582.66|580.26|583.05|580.65|582.66|580.26|0
1653331480000|2022-05-23 18:44:40|582.47|580.07|582.66|580.26|582.66|580.26|582.47|580.07|0
1653331490000|2022-05-23 18:44:50|582.47|580.07|581.7|579.3|582.47|580.07|581.7|579.3|0
1653331500000|2022-05-23 18:45:00|581.31|578.91|582.85|580.45|582.85|580.45|581.31|578.91|0
1653331510000|2022-05-23 18:45:10|582.08|579.68|581.5|579.1|582.27|579.87|581.5|579.1|0
1653331520000|2022-05-23 18:45:20|581.31|578.91|582.47|580.07|582.47|580.07|581.31|578.91|0
1653331530000|2022-05-23 18:45:30|582.66|580.26|581.89|579.49|582.66|580.26|581.89|579.49|0
1653331540000|2022-05-23 18:45:40|581.7|579.3|581.7|579.3|582.08|579.68|581.7|579.3|0
1653331550000|2022-05-23 18:45:50|582.27|579.87|582.08|579.68|582.27|579.87|581.89|579.49|0
1653331560000|2022-05-23 18:46:00|581.89|579.49|582.08|579.68|582.08|579.68|581.7|579.3|0
1653331570000|2022-05-23 18:46:10|583.43|581.03|582.47|580.07|583.82|581.42|582.47|580.07|0
1653331580000|2022-05-23 18:46:20|582.27|579.87|581.7|579.3|582.27|579.87|581.7|579.3|0
1653331590000|2022-05-23 18:46:30|581.5|579.1|581.12|578.72|581.5|579.1|580.93|578.53|0
1653331600000|2022-05-23 18:46:40|581.31|578.91|581.31|578.91|581.31|578.91|580.93|578.53|0
1653331610000|2022-05-23 18:46:50|581.5|579.1|581.31|578.91|581.7|579.3|581.31|578.91|0
1653331620000|2022-05-23 18:47:00|581.7|579.3|582.08|579.68|582.27|579.87|581.7|579.3|0
1653331630000|2022-05-23 18:47:10|581.7|579.3|581.5|579.1|581.89|579.49|581.22|578.82|0
1653331640000|2022-05-23 18:47:20|582.08|579.68|581.89|579.49|582.27|579.87|581.89|579.49|0
1653331650000|2022-05-23 18:47:30|582.47|580.07|582.66|580.26|582.85|580.45|582.47|580.07|0
1653331660000|2022-05-23 18:47:40|583.24|580.84|583.04|580.64|583.24|580.84|582.76|580.36|0
1653331670000|2022-05-23 18:47:50|582.85|580.45|582.66|580.26|582.85|580.45|582.66|580.26|0
1653331680000|2022-05-23 18:48:00|582.27|579.87|582.47|580.07|582.66|580.26|582.27|579.87|0
1653331690000|2022-05-23 18:48:10|583.53|581.13|583.24|580.84|583.53|581.13|583.04|580.64|0
1653331700000|2022-05-23 18:48:20|583.43|581.03|583.82|581.42|583.82|581.42|583.34|580.94|0
1653331710000|2022-05-23 18:48:30|584.59|582.19|585.55|583.15|586.13|583.73|584.59|582.19|0
1653331720000|2022-05-23 18:48:40|586.13|583.73|587.49|585.09|587.49|585.09|586.13|583.73|0
1653331730000|2022-05-23 18:48:50|586.91|584.51|589.04|586.64|589.04|586.64|586.91|584.51|0
1653331740000|2022-05-23 18:49:00|589.23|586.83|590.69|588.29|590.69|588.29|589.23|586.83|0
1653331750000|2022-05-23 18:49:10|590.2|587.8|590.98|588.58|590.98|588.58|590.2|587.8|0
1653331760000|2022-05-23 18:49:20|590.88|588.48|589.62|587.22|590.88|588.48|589.62|587.22|0
1653331770000|2022-05-23 18:49:30|589.04|586.64|589.62|587.22|589.62|587.22|589.04|586.64|0
1653331780000|2022-05-23 18:49:40|588.84|586.44|588.84|586.44|589.23|586.83|588.65|586.25|0
1653331790000|2022-05-23 18:49:50|588.65|586.25|589.23|586.83|589.23|586.83|588.65|586.25|0
1653331800000|2022-05-23 18:50:00|588.94|586.54|588.75|586.35|588.94|586.54|588.45|586.05|0
1653331810000|2022-05-23 18:50:10|587.78|585.38|587.1|584.7|587.78|585.38|587.1|584.7|0
1653331820000|2022-05-23 18:50:20|587.29|584.89|586.91|584.51|587.29|584.89|586.71|584.31|0
1653331830000|2022-05-23 18:50:30|587.49|585.09|586.91|584.51|587.68|585.28|586.91|584.51|0
1653331840000|2022-05-23 18:50:40|587.1|584.7|587.49|585.09|587.49|585.09|587.1|584.7|0
1653331850000|2022-05-23 18:50:50|587.68|585.28|587.29|584.89|587.68|585.28|586.91|584.51|0
1653331860000|2022-05-23 18:51:00|587.1|584.7|587.1|584.7|587.1|584.7|586.71|584.31|0
1653331870000|2022-05-23 18:51:10|586.91|584.51|587.68|585.28|587.68|585.28|586.91|584.51|0
1653331880000|2022-05-23 18:51:20|587.29|584.89|587.87|585.47|587.87|585.47|587.29|584.89|0
1653331890000|2022-05-23 18:51:30|587.1|584.7|587.78|585.38|587.87|585.47|587.1|584.7|0
1653331900000|2022-05-23 18:51:40|587.87|585.47|589.62|587.22|589.62|587.22|587.87|585.47|0
1653331910000|2022-05-23 18:51:50|589.81|587.41|590.2|587.8|590.2|587.8|589.62|587.22|0
1653331920000|2022-05-23 18:52:00|590.59|588.19|591.75|589.35|591.75|589.35|590.59|588.19|0
1653331930000|2022-05-23 18:52:10|591.95|589.55|591.75|589.35|592.33|589.93|591.75|589.35|0
1653331940000|2022-05-23 18:52:20|591.36|588.96|590.97|588.57|591.36|588.96|590.59|588.19|0
1653331950000|2022-05-23 18:52:30|591.56|589.16|591.56|589.16|591.56|589.16|590.78|588.38|0
1653331960000|2022-05-23 18:52:40|590.78|588.38|591.17|588.77|591.36|588.96|590.59|588.19|0
1653331970000|2022-05-23 18:52:50|591.56|589.16|591.75|589.35|591.75|589.35|591.56|589.16|0
1653331980000|2022-05-23 18:53:00|592.33|589.93|592.72|590.32|592.72|590.32|592.33|589.93|0
1653331990000|2022-05-23 18:53:10|591.94|589.54|592.33|589.93|592.72|590.32|591.94|589.54|0
1653332000000|2022-05-23 18:53:20|592.53|590.13|591.17|588.77|592.53|590.13|591.17|588.77|0
1653332010000|2022-05-23 18:53:30|591.94|589.54|592.53|590.13|592.53|590.13|591.94|589.54|0
1653332020000|2022-05-23 18:53:40|592.33|589.93|591.75|589.35|592.33|589.93|591.75|589.35|0
1653332030000|2022-05-23 18:53:50|590.78|588.38|589.81|587.41|590.78|588.38|589.81|587.41|0
1653332040000|2022-05-23 18:54:00|589.62|587.22|589.42|587.02|589.62|587.22|589.42|587.02|0
1653332050000|2022-05-23 18:54:10|589.81|587.41|589.62|587.22|590|587.6|589.62|587.22|0
1653332060000|2022-05-23 18:54:20|589.81|587.41|590.2|587.8|590.59|588.19|589.72|587.32|0
1653332070000|2022-05-23 18:54:30|589.72|587.32|589.62|587.22|590|587.6|589.62|587.22|0
1653332080000|2022-05-23 18:54:40|589.42|587.02|589.42|587.02|589.42|587.02|589.23|586.83|0
1653332090000|2022-05-23 18:54:50|589.23|586.83|589.62|587.22|589.62|587.22|589.23|586.83|0
1653332100000|2022-05-23 18:55:00|589.03|586.63|589.42|587.02|589.42|587.02|588.84|586.44|0
1653332110000|2022-05-23 18:55:10|589.72|587.32|589.62|587.22|590|587.6|589.62|587.22|0
1653332120000|2022-05-23 18:55:20|589.42|587.02|588.84|586.44|589.42|587.02|588.84|586.44|0
1653332130000|2022-05-23 18:55:30|589.03|586.63|589.52|587.12|589.52|587.12|588.94|586.54|0
1653332140000|2022-05-23 18:55:40|589.13|586.73|589.23|586.83|589.23|586.83|588.84|586.44|0
1653332150000|2022-05-23 18:55:50|589.42|587.02|589.62|587.22|589.62|587.22|589.42|587.02|0
1653332160000|2022-05-23 18:56:00|589.81|587.41|589.81|587.41|589.81|587.41|589.33|586.93|0
1653332170000|2022-05-23 18:56:10|590|587.6|590.2|587.8|590.2|587.8|589.81|587.41|0
1653332180000|2022-05-23 18:56:20|590|587.6|589.03|586.63|590|587.6|589.03|586.63|0
1653332190000|2022-05-23 18:56:30|589.62|587.22|589.62|587.22|590.39|587.99|589.62|587.22|0
1653332200000|2022-05-23 18:56:40|589.42|587.02|588.84|586.44|589.42|587.02|588.84|586.44|0
1653332210000|2022-05-23 18:56:50|589.03|586.63|590.58|588.18|590.58|588.18|589.03|586.63|0
1653332220000|2022-05-23 18:57:00|591.36|588.96|590.58|588.18|591.36|588.96|590.58|588.18|0
1653332230000|2022-05-23 18:57:10|590.97|588.57|590.2|587.8|590.97|588.57|590.2|587.8|0
1653332240000|2022-05-23 18:57:20|590.39|587.99|590.97|588.57|590.97|588.57|590.39|587.99|0
1653332250000|2022-05-23 18:57:30|591.56|589.16|590.97|588.57|591.56|589.16|590.58|588.18|0
1653332260000|2022-05-23 18:57:40|591.36|588.96|591.75|589.35|591.94|589.54|591.36|588.96|0
1653332270000|2022-05-23 18:57:50|591.56|589.16|591.56|589.16|591.94|589.54|591.56|589.16|0
1653332280000|2022-05-23 18:58:00|591.75|589.35|591.75|589.35|591.94|589.54|591.75|589.35|0
1653332290000|2022-05-23 18:58:10|592.14|589.74|592.92|590.52|592.92|590.52|592.14|589.74|0
1653332300000|2022-05-23 18:58:20|593.5|591.1|592.92|590.52|593.5|591.1|592.92|590.52|0
1653332310000|2022-05-23 18:58:30|592.72|590.32|592.72|590.32|593.3|590.9|592.53|590.13|0
1653332320000|2022-05-23 18:58:40|592.53|590.13|593.11|590.71|593.11|590.71|592.53|590.13|0
1653332330000|2022-05-23 18:58:50|592.72|590.32|592.91|590.51|593.3|590.9|592.72|590.32|0
1653332340000|2022-05-23 18:59:00|593.3|590.9|592.53|590.13|593.3|590.9|592.53|590.13|0
1653332350000|2022-05-23 18:59:10|592.33|589.93|593.11|590.71|593.11|590.71|592.33|589.93|0
1653332360000|2022-05-23 18:59:20|592.91|590.51|591.75|589.35|592.91|590.51|591.75|589.35|0
1653332370000|2022-05-23 18:59:30|591.55|589.15|591.55|589.15|591.85|589.45|591.55|589.15|0
1653332380000|2022-05-23 18:59:40|592.14|589.74|592.53|590.13|592.53|590.13|591.75|589.35|0
1653332390000|2022-05-23 18:59:50|592.14|589.74|592.33|589.93|592.33|589.93|591.94|589.54|0
1653332400000|2022-05-23 19:00:00|592.14|589.74|592.53|590.13|592.53|590.13|591.94|589.54|0
1653332410000|2022-05-23 19:00:10|592.72|590.32|591.36|588.96|592.72|590.32|591.36|588.96|0
1653332420000|2022-05-23 19:00:20|591.17|588.77|590.78|588.38|591.17|588.77|590.58|588.18|0
1653332430000|2022-05-23 19:00:30|590.58|588.18|589.81|587.41|590.78|588.38|589.81|587.41|0
1653332440000|2022-05-23 19:00:40|590|587.6|589.81|587.41|590.3|587.9|589.81|587.41|0
1653332450000|2022-05-23 19:00:50|590.2|587.8|590.78|588.38|590.78|588.38|590.2|587.8|0
1653332460000|2022-05-23 19:01:00|591.17|588.77|589.81|587.41|591.17|588.77|589.81|587.41|0
1653332470000|2022-05-23 19:01:10|589.61|587.21|588.84|586.44|589.61|587.21|588.84|586.44|0
1653332480000|2022-05-23 19:01:20|589.61|587.21|589.42|587.02|589.61|587.21|589.42|587.02|0
1653332490000|2022-05-23 19:01:30|589.52|587.12|588.36|585.96|589.52|587.12|588.36|585.96|0
1653332500000|2022-05-23 19:01:40|588.06|585.66|588.26|585.86|588.55|586.15|588.06|585.66|0
1653332510000|2022-05-23 19:01:50|588.06|585.66|587.48|585.08|588.16|585.76|587.48|585.08|0
1653332520000|2022-05-23 19:02:00|587.68|585.28|588.55|586.15|588.55|586.15|587.68|585.28|0
1653332530000|2022-05-23 19:02:10|588.26|585.86|588.64|586.24|588.64|586.24|588.26|585.86|0
1653332540000|2022-05-23 19:02:20|588.45|586.05|589.23|586.83|589.42|587.02|588.45|586.05|0
1653332550000|2022-05-23 19:02:30|589.42|587.02|588.64|586.24|589.42|587.02|588.45|586.05|0
1653332560000|2022-05-23 19:02:40|588.84|586.44|588.45|586.05|589.23|586.83|588.45|586.05|0
1653332570000|2022-05-23 19:02:50|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1653332580000|2022-05-23 19:03:00|588.64|586.24|589.61|587.21|589.61|587.21|588.64|586.24|0
1653332590000|2022-05-23 19:03:10|589.81|587.41|590.19|587.79|590.19|587.79|589.61|587.21|0
1653332600000|2022-05-23 19:03:20|589.81|587.41|589.91|587.51|590|587.6|589.61|587.21|0
1653332610000|2022-05-23 19:03:30|590.39|587.99|589.42|587.02|590.39|587.99|589.42|587.02|0
1653332620000|2022-05-23 19:03:40|589.81|587.41|590.19|587.79|590.19|587.79|589.81|587.41|0
1653332630000|2022-05-23 19:03:50|590.58|588.18|590.39|587.99|590.78|588.38|590.39|587.99|0
1653332640000|2022-05-23 19:04:00|590.78|588.38|590.19|587.79|590.78|588.38|590.19|587.79|0
1653332650000|2022-05-23 19:04:10|590|587.6|590.39|587.99|590.39|587.99|589.61|587.21|0
1653332660000|2022-05-23 19:04:20|589.81|587.41|589.23|586.83|589.81|587.41|589.23|586.83|0
1653332670000|2022-05-23 19:04:30|589.52|587.12|589.03|586.63|589.52|587.12|589.03|586.63|0
1653332680000|2022-05-23 19:04:40|588.84|586.44|588.55|586.15|588.84|586.44|588.55|586.15|0
1653332690000|2022-05-23 19:04:50|588.64|586.24|588.26|585.86|588.64|586.24|588.26|585.86|0
1653332700000|2022-05-23 19:05:00|587.68|585.28|587.58|585.18|587.68|585.28|587.48|585.08|0
1653332710000|2022-05-23 19:05:10|587.68|585.28|588.26|585.86|588.26|585.86|587.48|585.08|0
1653332720000|2022-05-23 19:05:20|588.06|585.66|588.26|585.86|588.26|585.86|588.06|585.66|0
1653332730000|2022-05-23 19:05:30|588.45|586.05|589.22|586.82|589.22|586.82|588.45|586.05|0
1653332740000|2022-05-23 19:05:40|588.64|586.24|588.64|586.24|589.03|586.63|588.64|586.24|0
1653332750000|2022-05-23 19:05:50|588.26|585.86|588.64|586.24|588.84|586.44|588.26|585.86|0
1653332760000|2022-05-23 19:06:00|589.03|586.63|588.84|586.44|589.03|586.63|588.45|586.05|0
1653332770000|2022-05-23 19:06:10|588.64|586.24|588.64|586.24|589.22|586.82|588.64|586.24|0
1653332780000|2022-05-23 19:06:20|588.45|586.05|589.03|586.63|589.03|586.63|588.45|586.05|0
1653332790000|2022-05-23 19:06:30|588.64|586.24|589.03|586.63|589.03|586.63|588.64|586.24|0
1653332800000|2022-05-23 19:06:40|588.64|586.24|588.64|586.24|588.64|586.24|588.45|586.05|0
1653332810000|2022-05-23 19:06:50|588.45|586.05|587.87|585.47|588.45|586.05|587.87|585.47|0
1653332820000|2022-05-23 19:07:00|588.45|586.05|589.03|586.63|589.03|586.63|588.45|586.05|0
1653332830000|2022-05-23 19:07:10|588.84|586.44|588.64|586.24|588.94|586.54|588.45|586.05|0
1653332840000|2022-05-23 19:07:20|588.26|585.86|588.45|586.05|588.64|586.24|588.26|585.86|0
1653332850000|2022-05-23 19:07:30|588.84|586.44|588.64|586.24|588.84|586.44|588.26|585.86|0
1653332860000|2022-05-23 19:07:40|589.03|586.63|589.22|586.82|589.61|587.21|589.03|586.63|0
1653332870000|2022-05-23 19:07:50|588.84|586.44|588.26|585.86|588.84|586.44|588.26|585.86|0
1653332880000|2022-05-23 19:08:00|588.06|585.66|587.87|585.47|588.06|585.66|587.48|585.08|0
1653332890000|2022-05-23 19:08:10|587.78|585.38|588.26|585.86|588.26|585.86|587.78|585.38|0
1653332900000|2022-05-23 19:08:20|588.06|585.66|587.48|585.08|588.06|585.66|587.48|585.08|0
1653332910000|2022-05-23 19:08:30|587.87|585.47|587.67|585.27|588.06|585.66|587.48|585.08|0
1653332920000|2022-05-23 19:08:40|587.48|585.08|585.35|582.95|587.48|585.08|585.35|582.95|0
1653332930000|2022-05-23 19:08:50|585.55|583.15|585.55|583.15|585.55|583.15|585.16|582.76|0
1653332940000|2022-05-23 19:09:00|585.35|582.95|585.93|583.53|585.93|583.53|585.35|582.95|0
1653332950000|2022-05-23 19:09:10|586.51|584.11|586.51|584.11|586.51|584.11|586.13|583.73|0
1653332960000|2022-05-23 19:09:20|586.9|584.5|586.13|583.73|587.09|584.69|586.13|583.73|0
1653332970000|2022-05-23 19:09:30|585.74|583.34|585.55|583.15|585.74|583.34|585.55|583.15|0
1653332980000|2022-05-23 19:09:40|585.93|583.53|585.16|582.76|585.93|583.53|585.16|582.76|0
1653332990000|2022-05-23 19:09:50|585.35|582.95|584.77|582.37|585.35|582.95|584.58|582.18|0
1653333000000|2022-05-23 19:10:00|584.68|582.28|586.19|583.79|586.19|583.79|584.68|582.28|0
1653333010000|2022-05-23 19:10:10|586.39|583.99|586.39|583.99|587.16|584.76|586.39|583.99|0
1653333020000|2022-05-23 19:10:20|586|583.6|586.58|584.18|586.77|584.37|586|583.6|0
1653333030000|2022-05-23 19:10:30|587.54|585.14|587.93|585.53|587.93|585.53|587.16|584.76|0
1653333040000|2022-05-23 19:10:40|587.54|585.14|587.74|585.34|587.74|585.34|587.54|585.14|0
1653333050000|2022-05-23 19:10:50|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1653333060000|2022-05-23 19:11:00|587.26|584.86|587.35|584.95|587.84|585.44|587.26|584.86|0
1653333070000|2022-05-23 19:11:10|587.93|585.53|587.54|585.14|588.51|586.11|587.54|585.14|0
1653333080000|2022-05-23 19:11:20|587.74|585.34|588.42|586.02|588.42|586.02|587.74|585.34|0
1653333090000|2022-05-23 19:11:30|588.32|585.92|588.51|586.11|588.51|586.11|588.12|585.72|0
1653333100000|2022-05-23 19:11:40|588.32|585.92|588.7|586.3|589.09|586.69|588.32|585.92|0
1653333110000|2022-05-23 19:11:50|589.09|586.69|590.83|588.43|590.83|588.43|589.09|586.69|0
1653333120000|2022-05-23 19:12:00|590.64|588.24|590.25|587.85|590.64|588.24|589.67|587.27|0
1653333130000|2022-05-23 19:12:10|590.83|588.43|590.25|587.85|590.83|588.43|590.25|587.85|0
1653333140000|2022-05-23 19:12:20|590.64|588.24|591.61|589.21|591.61|589.21|590.64|588.24|0
1653333150000|2022-05-23 19:12:30|592.58|590.18|593.94|591.54|593.94|591.54|592.58|590.18|0
1653333160000|2022-05-23 19:12:40|594.33|591.93|594.91|592.51|595.11|592.71|594.33|591.93|0
1653333170000|2022-05-23 19:12:50|594.52|592.12|594.24|591.84|594.52|592.12|593.94|591.54|0
1653333180000|2022-05-23 19:13:00|593.75|591.35|594.33|591.93|594.33|591.93|593.55|591.15|0
1653333190000|2022-05-23 19:13:10|593.94|591.54|594.72|592.32|594.72|592.32|593.94|591.54|0
1653333200000|2022-05-23 19:13:20|594.13|591.73|594.43|592.03|594.72|592.32|594.13|591.73|0
1653333210000|2022-05-23 19:13:30|594.13|591.73|594.33|591.93|594.72|592.32|594.13|591.73|0
1653333220000|2022-05-23 19:13:40|594.91|592.51|594.52|592.12|594.91|592.51|594.13|591.73|0
1653333230000|2022-05-23 19:13:50|594.33|591.93|594.52|592.12|594.91|592.51|593.94|591.54|0
1653333240000|2022-05-23 19:14:00|594.72|592.32|594.91|592.51|594.91|592.51|594.33|591.93|0
1653333250000|2022-05-23 19:14:10|595.3|592.9|594.33|591.93|595.3|592.9|594.33|591.93|0
1653333260000|2022-05-23 19:14:20|593.75|591.35|593.16|590.76|594.13|591.73|593.16|590.76|0
1653333270000|2022-05-23 19:14:30|592.77|590.37|593.36|590.96|593.36|590.96|592.77|590.37|0
1653333280000|2022-05-23 19:14:40|593.16|590.76|592.58|590.18|593.16|590.76|592.58|590.18|0
1653333290000|2022-05-23 19:14:50|592.77|590.37|592.97|590.57|592.97|590.57|592.39|589.99|0
1653333300000|2022-05-23 19:15:00|593.16|590.76|592.77|590.37|593.16|590.76|592.77|590.37|0
1653333310000|2022-05-23 19:15:10|592.97|590.57|593.94|591.54|594.13|591.73|592.97|590.57|0
1653333320000|2022-05-23 19:15:20|594.52|592.12|593.36|590.96|594.52|592.12|593.36|590.96|0
1653333330000|2022-05-23 19:15:30|592.58|590.18|592.39|589.99|592.58|590.18|592.19|589.79|0
1653333340000|2022-05-23 19:15:40|592.19|589.79|592.77|590.37|592.77|590.37|592.19|589.79|0
1653333350000|2022-05-23 19:15:50|592.97|590.57|592.58|590.18|592.97|590.57|592.58|590.18|0
1653333360000|2022-05-23 19:16:00|591.8|589.4|591.03|588.63|591.8|589.4|591.03|588.63|0
1653333370000|2022-05-23 19:16:10|590.83|588.43|592|589.6|592|589.6|590.83|588.43|0
1653333380000|2022-05-23 19:16:20|592.19|589.79|592.58|590.18|592.58|590.18|592.19|589.79|0
1653333390000|2022-05-23 19:16:30|591.61|589.21|592|589.6|592|589.6|591.61|589.21|0
1653333400000|2022-05-23 19:16:40|591.61|589.21|591.61|589.21|592.19|589.79|591.61|589.21|0
1653333410000|2022-05-23 19:16:50|591.42|589.02|592.19|589.79|592.19|589.79|591.42|589.02|0
1653333420000|2022-05-23 19:17:00|591.61|589.21|592|589.6|592|589.6|591.22|588.82|0
1653333430000|2022-05-23 19:17:10|592.19|589.79|591.8|589.4|592.19|589.79|591.8|589.4|0
1653333440000|2022-05-23 19:17:20|592.19|589.79|592.19|589.79|592.19|589.79|591.8|589.4|0
1653333450000|2022-05-23 19:17:30|592|589.6|593.16|590.76|593.16|590.76|592|589.6|0
1653333460000|2022-05-23 19:17:40|592.97|590.57|592.19|589.79|592.97|590.57|592.19|589.79|0
1653333470000|2022-05-23 19:17:50|592.38|589.98|593.16|590.76|593.16|590.76|592.38|589.98|0
1653333480000|2022-05-23 19:18:00|592.77|590.37|593.36|590.96|593.36|590.96|592.58|590.18|0
1653333490000|2022-05-23 19:18:10|593.74|591.34|593.26|590.86|593.74|591.34|593.26|590.86|0
1653333500000|2022-05-23 19:18:20|592.97|590.57|593.16|590.76|593.16|590.76|592.97|590.57|0
1653333510000|2022-05-23 19:18:30|593.36|590.96|592.97|590.57|593.36|590.96|592.77|590.37|0
1653333520000|2022-05-23 19:18:40|592.58|590.18|592.19|589.79|592.58|590.18|592|589.6|0
1653333530000|2022-05-23 19:18:50|592|589.6|592|589.6|592.19|589.79|592|589.6|0
1653333540000|2022-05-23 19:19:00|591.41|589.01|590.83|588.43|591.41|589.01|590.83|588.43|0
1653333550000|2022-05-23 19:19:10|591.22|588.82|591.8|589.4|591.8|589.4|590.83|588.43|0
1653333560000|2022-05-23 19:19:20|592|589.6|591.8|589.4|592.19|589.79|591.8|589.4|0
1653333570000|2022-05-23 19:19:30|591.22|588.82|591.8|589.4|591.8|589.4|591.22|588.82|0
1653333580000|2022-05-23 19:19:40|591.61|589.21|592.19|589.79|592.19|589.79|591.61|589.21|0
1653333590000|2022-05-23 19:19:50|591.8|589.4|590.64|588.24|591.8|589.4|590.45|588.05|0
1653333600000|2022-05-23 19:20:00|590.45|588.05|589.86|587.46|591.41|589.01|589.86|587.46|0
1653333610000|2022-05-23 19:20:10|590.06|587.66|589.09|586.69|590.06|587.66|589.09|586.69|0
1653333620000|2022-05-23 19:20:20|588.9|586.5|589.48|587.08|589.48|587.08|588.9|586.5|0
1653333630000|2022-05-23 19:20:30|590.25|587.85|590.64|588.24|590.64|588.24|590.25|587.85|0
1653333640000|2022-05-23 19:20:40|590.74|588.34|590.64|588.24|591.03|588.63|590.64|588.24|0
1653333650000|2022-05-23 19:20:50|591.41|589.01|592.38|589.98|592.38|589.98|591.41|589.01|0
1653333660000|2022-05-23 19:21:00|592.77|590.37|592.58|590.18|592.77|590.37|591.8|589.4|0
1653333670000|2022-05-23 19:21:10|592.97|590.57|594.13|591.73|594.13|591.73|592.97|590.57|0
1653333680000|2022-05-23 19:21:20|593.55|591.15|593.35|590.95|593.55|591.15|593.16|590.76|0
1653333690000|2022-05-23 19:21:30|593.65|591.25|593.74|591.34|593.94|591.54|593.65|591.25|0
1653333700000|2022-05-23 19:21:40|593.35|590.95|593.94|591.54|594.33|591.93|593.35|590.95|0
1653333710000|2022-05-23 19:21:50|593.74|591.34|593.55|591.15|594.33|591.93|593.55|591.15|0
1653333720000|2022-05-23 19:22:00|593.35|590.95|593.94|591.54|593.94|591.54|593.35|590.95|0
1653333730000|2022-05-23 19:22:10|592.97|590.57|592.97|590.57|592.97|590.57|592.77|590.37|0
1653333740000|2022-05-23 19:22:20|593.55|591.15|594.71|592.31|594.71|592.31|593.55|591.15|0
1653333750000|2022-05-23 19:22:30|594.52|592.12|596.27|593.87|596.27|593.87|594.52|592.12|0
1653333760000|2022-05-23 19:22:40|596.08|593.68|594.43|592.03|596.08|593.68|594.43|592.03|0
1653333770000|2022-05-23 19:22:50|594.33|591.93|593.94|591.54|594.52|592.12|593.94|591.54|0
1653333780000|2022-05-23 19:23:00|595.3|592.9|595.49|593.09|595.49|593.09|595.1|592.7|0
1653333790000|2022-05-23 19:23:10|595.69|593.29|594.52|592.12|595.69|593.29|594.52|592.12|0
1653333800000|2022-05-23 19:23:20|594.91|592.51|594.91|592.51|595.1|592.7|594.91|592.51|0
1653333810000|2022-05-23 19:23:30|595.1|592.7|595.3|592.9|595.69|593.29|595.1|592.7|0
1653333820000|2022-05-23 19:23:40|595.49|593.09|595.3|592.9|595.69|593.29|595.3|592.9|0
1653333830000|2022-05-23 19:23:50|595.88|593.48|597.05|594.65|597.05|594.65|595.88|593.48|0
1653333840000|2022-05-23 19:24:00|597.25|594.85|596.66|594.26|597.25|594.85|596.66|594.26|0
1653333850000|2022-05-23 19:24:10|597.05|594.65|597.83|595.43|597.83|595.43|597.05|594.65|0
1653333860000|2022-05-23 19:24:20|597.63|595.23|596.57|594.17|597.63|595.23|596.57|594.17|0
1653333870000|2022-05-23 19:24:30|596.47|594.07|595.88|593.48|596.47|594.07|595.88|593.48|0
1653333880000|2022-05-23 19:24:40|596.47|594.07|595.88|593.48|596.47|594.07|595.88|593.48|0
1653333890000|2022-05-23 19:24:50|595.69|593.29|595.1|592.7|595.69|593.29|595.1|592.7|0
1653333900000|2022-05-23 19:25:00|595.69|593.29|595.1|592.7|595.69|593.29|595.1|592.7|0
1653333910000|2022-05-23 19:25:10|595.3|592.9|594.71|592.31|595.3|592.9|594.52|592.12|0
1653333920000|2022-05-23 19:25:20|594.43|592.03|594.91|592.51|594.91|592.51|594.43|592.03|0
1653333930000|2022-05-23 19:25:30|595.88|593.48|596.08|593.68|596.08|593.68|595.69|593.29|0
1653333940000|2022-05-23 19:25:40|595.3|592.9|595.69|593.29|595.69|593.29|595.1|592.7|0
1653333950000|2022-05-23 19:25:50|595.3|592.9|596.27|593.87|596.27|593.87|595.3|592.9|0
1653333960000|2022-05-23 19:26:00|595.49|593.09|595.59|593.19|595.59|593.19|595.3|592.9|0
1653333970000|2022-05-23 19:26:10|595.69|593.29|595.1|592.7|595.88|593.48|594.91|592.51|0
1653333980000|2022-05-23 19:26:20|595.3|592.9|595.88|593.48|595.88|593.48|595.3|592.9|0
1653333990000|2022-05-23 19:26:30|595.69|593.29|595.69|593.29|595.69|593.29|595.3|592.9|0
1653334000000|2022-05-23 19:26:40|595.88|593.48|596.47|594.07|596.47|594.07|595.88|593.48|0
1653334010000|2022-05-23 19:26:50|595.98|593.58|596.08|593.68|596.27|593.87|595.98|593.58|0
1653334020000|2022-05-23 19:27:00|596.27|593.87|595.88|593.48|596.27|593.87|595.69|593.29|0
1653334030000|2022-05-23 19:27:10|595.69|593.29|596.37|593.97|596.37|593.97|595.69|593.29|0
1653334040000|2022-05-23 19:27:20|596.08|593.68|596.27|593.87|596.27|593.87|596.08|593.68|0
1653334050000|2022-05-23 19:27:30|596.08|593.68|595.88|593.48|596.27|593.87|595.88|593.48|0
1653334060000|2022-05-23 19:27:40|596.08|593.68|595.49|593.09|596.08|593.68|595.3|592.9|0
1653334070000|2022-05-23 19:27:50|595.3|592.9|594.52|592.12|595.3|592.9|594.13|591.73|0
1653334080000|2022-05-23 19:28:00|593.94|591.54|593.94|591.54|593.94|591.54|593.45|591.05|0
1653334090000|2022-05-23 19:28:10|593.55|591.15|593.55|591.15|593.74|591.34|593.55|591.15|0
1653334100000|2022-05-23 19:28:20|593.35|590.95|592.77|590.37|593.35|590.95|592.77|590.37|0
1653334110000|2022-05-23 19:28:30|592.58|590.18|592.58|590.18|592.58|590.18|592.19|589.79|0
1653334120000|2022-05-23 19:28:40|592.19|589.79|592.96|590.56|592.96|590.56|592.19|589.79|0
1653334130000|2022-05-23 19:28:50|592.77|590.37|593.55|591.15|593.55|591.15|592.77|590.37|0
1653334140000|2022-05-23 19:29:00|593.16|590.76|592.58|590.18|593.16|590.76|592.58|590.18|0
1653334150000|2022-05-23 19:29:10|592.38|589.98|593.35|590.95|593.35|590.95|592.38|589.98|0
1653334160000|2022-05-23 19:29:20|593.16|590.76|593.55|591.15|593.55|591.15|592.96|590.56|0
1653334170000|2022-05-23 19:29:30|593.35|590.95|593.94|591.54|593.94|591.54|593.35|590.95|0
1653334180000|2022-05-23 19:29:40|594.13|591.73|594.71|592.31|594.91|592.51|594.13|591.73|0
1653334190000|2022-05-23 19:29:50|595.1|592.7|593.74|591.34|595.1|592.7|593.74|591.34|0
1653334200000|2022-05-23 19:30:00|593.35|590.95|593.16|590.76|593.94|591.54|593.16|590.76|0
1653334210000|2022-05-23 19:30:10|592.87|590.47|592.77|590.37|592.87|590.47|592.48|590.08|0
1653334220000|2022-05-23 19:30:20|593.74|591.34|594.71|592.31|594.71|592.31|593.74|591.34|0
1653334230000|2022-05-23 19:30:30|594.91|592.51|593.65|591.25|594.91|592.51|593.65|591.25|0
1653334240000|2022-05-23 19:30:40|593.35|590.95|592.58|590.18|593.35|590.95|592.58|590.18|0
1653334250000|2022-05-23 19:30:50|592.19|589.79|592.96|590.56|592.96|590.56|591.99|589.59|0
1653334260000|2022-05-23 19:31:00|592.38|589.98|591.99|589.59|592.38|589.98|591.99|589.59|0
1653334270000|2022-05-23 19:31:10|591.8|589.4|591.99|589.59|592.38|589.98|591.8|589.4|0
1653334280000|2022-05-23 19:31:20|592.38|589.98|591.99|589.59|592.38|589.98|591.8|589.4|0
1653334290000|2022-05-23 19:31:30|592.38|589.98|591.99|589.59|592.38|589.98|591.99|589.59|0
1653334300000|2022-05-23 19:31:40|592.19|589.79|591.8|589.4|592.19|589.79|591.71|589.31|0
1653334310000|2022-05-23 19:31:50|591.22|588.82|590.83|588.43|591.22|588.82|590.83|588.43|0
1653334320000|2022-05-23 19:32:00|590.64|588.24|591.8|589.4|591.8|589.4|590.64|588.24|0
1653334330000|2022-05-23 19:32:10|591.99|589.59|591.6|589.2|591.99|589.59|591.02|588.62|0
1653334340000|2022-05-23 19:32:20|591.99|589.59|592.77|590.37|592.77|590.37|591.99|589.59|0
1653334350000|2022-05-23 19:32:30|592.57|590.17|592.77|590.37|592.77|590.37|592.57|590.17|0
1653334360000|2022-05-23 19:32:40|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1653334370000|2022-05-23 19:32:50|592.19|589.79|592.57|590.17|592.57|590.17|591.8|589.4|0
1653334380000|2022-05-23 19:33:00|592.19|589.79|591.41|589.01|592.19|589.79|591.41|589.01|0
1653334390000|2022-05-23 19:33:10|591.6|589.2|591.41|589.01|591.6|589.2|591.41|589.01|0
1653334400000|2022-05-23 19:33:20|591.8|589.4|590.83|588.43|591.8|589.4|590.83|588.43|0
1653334410000|2022-05-23 19:33:30|590.05|587.65|589.47|587.07|590.05|587.65|589.47|587.07|0
1653334420000|2022-05-23 19:33:40|589.86|587.46|589.28|586.88|589.86|587.46|589.28|586.88|0
1653334430000|2022-05-23 19:33:50|589.47|587.07|589.28|586.88|590.05|587.65|589.28|586.88|0
1653334440000|2022-05-23 19:34:00|589.09|586.69|589.86|587.46|589.86|587.46|589.09|586.69|0
1653334450000|2022-05-23 19:34:10|590.25|587.85|590.83|588.43|590.83|588.43|590.05|587.65|0
1653334460000|2022-05-23 19:34:20|590.05|587.65|590.25|587.85|590.63|588.23|590.05|587.65|0
1653334470000|2022-05-23 19:34:30|590.05|587.65|589.47|587.07|590.05|587.65|589.47|587.07|0
1653334480000|2022-05-23 19:34:40|589.67|587.27|590.05|587.65|590.05|587.65|589.67|587.27|0
1653334490000|2022-05-23 19:34:50|590.44|588.04|590.63|588.23|590.63|588.23|590.25|587.85|0
1653334500000|2022-05-23 19:35:00|590.44|588.04|589.67|587.27|590.44|588.04|589.67|587.27|0
1653334510000|2022-05-23 19:35:10|588.89|586.49|588.31|585.91|588.89|586.49|588.31|585.91|0
1653334520000|2022-05-23 19:35:20|588.22|585.82|587.92|585.52|588.5|586.1|587.92|585.52|0
1653334530000|2022-05-23 19:35:30|588.31|585.91|587.34|584.94|588.31|585.91|587.34|584.94|0
1653334540000|2022-05-23 19:35:40|586.96|584.56|586.57|584.17|586.96|584.56|586.38|583.98|0
1653334550000|2022-05-23 19:35:50|587.15|584.75|587.34|584.94|587.54|585.14|586.96|584.56|0
1653334560000|2022-05-23 19:36:00|587.73|585.33|588.31|585.91|588.31|585.91|587.54|585.14|0
1653334570000|2022-05-23 19:36:10|588.5|586.1|588.8|586.4|589.28|586.88|588.5|586.1|0
1653334580000|2022-05-23 19:36:20|588.89|586.49|589.08|586.68|589.46|587.06|588.88|586.48|0
1653334590000|2022-05-23 19:36:30|588.69|586.29|588.49|586.09|588.79|586.39|588.49|586.09|0
1653334600000|2022-05-23 19:36:40|588.3|585.9|589.27|586.87|589.27|586.87|588.3|585.9|0
1653334610000|2022-05-23 19:36:50|589.18|586.78|589.85|587.45|589.85|587.45|589.18|586.78|0
1653334620000|2022-05-23 19:37:00|589.27|586.87|591.21|588.81|591.21|588.81|589.27|586.87|0
1653334630000|2022-05-23 19:37:10|591.01|588.61|591.01|588.61|591.99|589.59|590.82|588.42|0
1653334640000|2022-05-23 19:37:20|591.6|589.2|592.96|590.56|592.96|590.56|591.6|589.2|0
1653334650000|2022-05-23 19:37:30|593.15|590.75|591.89|589.49|593.15|590.75|591.89|589.49|0
1653334660000|2022-05-23 19:37:40|591.99|589.59|591.4|589|592.18|589.78|591.4|589|0
1653334670000|2022-05-23 19:37:50|591.6|589.2|591.12|588.72|591.6|589.2|591.01|588.61|0
1653334680000|2022-05-23 19:38:00|591.01|588.61|591.6|589.2|592.18|589.78|591.01|588.61|0
1653334690000|2022-05-23 19:38:10|592.18|589.78|591.79|589.39|592.57|590.17|591.79|589.39|0
1653334700000|2022-05-23 19:38:20|591.01|588.61|591.99|589.59|591.99|589.59|591.01|588.61|0
1653334710000|2022-05-23 19:38:30|591.79|589.39|590.63|588.23|591.79|589.39|590.63|588.23|0
1653334720000|2022-05-23 19:38:40|590.82|588.42|591.79|589.39|591.79|589.39|590.82|588.42|0
1653334730000|2022-05-23 19:38:50|591.6|589.2|591.79|589.39|591.79|589.39|591.12|588.72|0
1653334740000|2022-05-23 19:39:00|592.18|589.78|592.96|590.56|592.96|590.56|592.18|589.78|0
1653334750000|2022-05-23 19:39:10|592.76|590.36|593.35|590.95|593.35|590.95|592.18|589.78|0
1653334760000|2022-05-23 19:39:20|593.54|591.14|594.51|592.11|594.51|592.11|593.25|590.85|0
1653334770000|2022-05-23 19:39:30|594.71|592.31|595.68|593.28|595.68|593.28|594.71|592.31|0
1653334780000|2022-05-23 19:39:40|595.49|593.09|595.88|593.48|595.88|593.48|595.49|593.09|0
1653334790000|2022-05-23 19:39:50|595.98|593.58|596.07|593.67|596.07|593.67|595.88|593.48|0
1653334800000|2022-05-23 19:40:00|595.88|593.48|596.07|593.67|596.46|594.06|595.88|593.48|0
1653334810000|2022-05-23 19:40:10|596.27|593.87|595.1|592.7|596.27|593.87|595.1|592.7|0
1653334820000|2022-05-23 19:40:20|594.71|592.31|595.49|593.09|596.27|593.87|594.71|592.31|0
1653334830000|2022-05-23 19:40:30|595.68|593.28|595.68|593.28|595.88|593.48|595.68|593.28|0
1653334840000|2022-05-23 19:40:40|596.27|593.87|595.88|593.48|597.44|595.04|595.88|593.48|0
1653334850000|2022-05-23 19:40:50|595.68|593.28|595.49|593.09|595.68|593.28|595.29|592.89|0
1653334860000|2022-05-23 19:41:00|594.9|592.5|595.68|593.28|595.68|593.28|594.9|592.5|0
1653334870000|2022-05-23 19:41:10|595.49|593.09|595.1|592.7|595.88|593.48|595.1|592.7|0
1653334880000|2022-05-23 19:41:20|594.51|592.11|594.71|592.31|594.71|592.31|594.12|591.72|0
1653334890000|2022-05-23 19:41:30|594.9|592.5|593.64|591.24|594.9|592.5|593.54|591.14|0
1653334900000|2022-05-23 19:41:40|594.32|591.92|593.73|591.33|594.32|591.92|593.54|591.14|0
1653334910000|2022-05-23 19:41:50|593.54|591.14|594.12|591.72|594.12|591.72|593.54|591.14|0
1653334920000|2022-05-23 19:42:00|593.73|591.33|593.73|591.33|593.73|591.33|593.73|591.33|0
1653334930000|2022-05-23 19:42:10|594.71|592.31|594.61|592.21|595.1|592.7|594.61|592.21|0
1653334940000|2022-05-23 19:42:20|595.49|593.09|595.2|592.8|595.68|593.28|595.2|592.8|0
1653334950000|2022-05-23 19:42:30|595.29|592.89|595.29|592.89|595.29|592.89|594.51|592.11|0
1653334960000|2022-05-23 19:42:40|595.49|593.09|594.71|592.31|595.49|593.09|594.71|592.31|0
1653334970000|2022-05-23 19:42:50|595.49|593.09|595.88|593.48|595.88|593.48|595.49|593.09|0
1653334980000|2022-05-23 19:43:00|595.68|593.28|595.68|593.28|595.88|593.48|595.68|593.28|0
1653334990000|2022-05-23 19:43:10|595.49|593.09|595.1|592.7|595.49|593.09|594.9|592.5|0
1653335000000|2022-05-23 19:43:20|594.51|592.11|595.87|593.47|595.87|593.47|594.51|592.11|0
1653335010000|2022-05-23 19:43:30|595.49|593.09|595.68|593.28|595.87|593.47|595.49|593.09|0
1653335020000|2022-05-23 19:43:40|595.87|593.47|596.46|594.06|596.46|594.06|595.87|593.47|0
1653335030000|2022-05-23 19:43:50|597.24|594.84|597.04|594.64|597.24|594.84|596.46|594.06|0
1653335040000|2022-05-23 19:44:00|597.43|595.03|597.83|595.43|598.22|595.82|597.43|595.03|0
1653335050000|2022-05-23 19:44:10|598.02|595.62|598.9|596.5|598.9|596.5|598.02|595.62|0
1653335060000|2022-05-23 19:44:20|599|596.6|598.8|596.4|599.19|596.79|598.8|596.4|0
1653335070000|2022-05-23 19:44:30|598.51|596.11|598.8|596.4|599.19|596.79|598.51|596.11|0
1653335080000|2022-05-23 19:44:40|597.93|595.53|597.63|595.23|597.93|595.53|597.63|595.23|0
1653335090000|2022-05-23 19:44:50|597.43|595.03|597.04|594.64|597.43|595.03|597.04|594.64|0
1653335100000|2022-05-23 19:45:00|596.46|594.06|597.63|595.23|598.41|596.01|596.46|594.06|0
1653335110000|2022-05-23 19:45:10|598.61|596.21|597.63|595.23|598.61|596.21|597.24|594.84|0
1653335120000|2022-05-23 19:45:20|598.02|595.62|598.41|596.01|598.41|596.01|598.02|595.62|0
1653335130000|2022-05-23 19:45:30|598.22|595.82|598.22|595.82|598.22|595.82|598.02|595.62|0
1653335140000|2022-05-23 19:45:40|598.41|596.01|597.82|595.42|598.41|596.01|597.82|595.42|0
1653335150000|2022-05-23 19:45:50|598.02|595.62|598.61|596.21|599|596.6|598.02|595.62|0
1653335160000|2022-05-23 19:46:00|599|596.6|599.19|596.79|599.19|596.79|599|596.6|0
1653335170000|2022-05-23 19:46:10|599.39|596.99|599.97|597.57|599.97|597.57|599.39|596.99|0
1653335180000|2022-05-23 19:46:20|600.17|597.77|599.78|597.38|600.17|597.77|599.78|597.38|0
1653335190000|2022-05-23 19:46:30|600.17|597.77|599.97|597.57|600.17|597.77|599.78|597.38|0
1653335200000|2022-05-23 19:46:40|599.39|596.99|599.78|597.38|599.78|597.38|599.39|596.99|0
1653335210000|2022-05-23 19:46:50|599.19|596.79|599.58|597.18|599.58|597.18|598.8|596.4|0
1653335220000|2022-05-23 19:47:00|599.78|597.38|600.95|598.55|600.95|598.55|599.78|597.38|0
1653335230000|2022-05-23 19:47:10|601.15|598.75|601.73|599.33|601.93|599.53|601.15|598.75|0
1653335240000|2022-05-23 19:47:20|602.32|599.92|601.93|599.53|602.32|599.92|601.73|599.33|0
1653335250000|2022-05-23 19:47:30|601.73|599.33|601.73|599.33|601.73|599.33|601.34|598.94|0
1653335260000|2022-05-23 19:47:40|602.52|600.12|601.93|599.53|602.52|600.12|601.73|599.33|0
1653335270000|2022-05-23 19:47:50|601.54|599.14|601.34|598.94|601.54|599.14|601.15|598.75|0
1653335280000|2022-05-23 19:48:00|600.95|598.55|600.56|598.16|601.15|598.75|600.56|598.16|0
1653335290000|2022-05-23 19:48:10|600.76|598.36|600.76|598.36|601.15|598.75|600.36|597.96|0
1653335300000|2022-05-23 19:48:20|600.36|597.96|599|596.6|600.36|597.96|599|596.6|0
1653335310000|2022-05-23 19:48:30|599.39|596.99|598.21|595.81|599.39|596.99|598.21|595.81|0
1653335320000|2022-05-23 19:48:40|598.41|596.01|598.02|595.62|598.41|596.01|598.02|595.62|0
1653335330000|2022-05-23 19:48:50|598.6|596.2|599.19|596.79|599.19|596.79|598.02|595.62|0
1653335340000|2022-05-23 19:49:00|599|596.6|599.78|597.38|599.78|597.38|599|596.6|0
1653335350000|2022-05-23 19:49:10|598.5|596.1|598.7|596.3|598.89|596.49|598.5|596.1|0
1653335360000|2022-05-23 19:49:20|599.09|596.69|598.7|596.3|599.09|596.69|598.7|596.3|0
1653335370000|2022-05-23 19:49:30|598.21|595.81|598.7|596.3|598.99|596.59|598.21|595.81|0
1653335380000|2022-05-23 19:49:40|599.28|596.88|599.28|596.88|599.28|596.88|598.89|596.49|0
1653335390000|2022-05-23 19:49:50|599.87|597.47|599.68|597.28|600.07|597.67|599.68|597.28|0
1653335400000|2022-05-23 19:50:00|595.37|592.97|594.39|591.99|595.37|592.97|594.39|591.99|0
1653335410000|2022-05-23 19:50:10|594.98|592.58|597.43|595.03|597.43|595.03|594.98|592.58|0
1653335420000|2022-05-23 19:50:20|596.15|593.75|594.59|592.19|596.15|593.75|594.59|592.19|0
1653335430000|2022-05-23 19:50:30|594.78|592.38|595.37|592.97|595.76|593.36|594.78|592.38|0
1653335440000|2022-05-23 19:50:40|595.76|593.36|595.17|592.77|595.76|593.36|595.17|592.77|0
1653335450000|2022-05-23 19:50:50|594.98|592.58|594|591.6|594.98|592.58|594|591.6|0
1653335460000|2022-05-23 19:51:00|592.83|590.43|592.05|589.65|592.83|590.43|592.05|589.65|0
1653335470000|2022-05-23 19:51:10|592.25|589.85|591.66|589.26|592.25|589.85|590.88|588.48|0
1653335480000|2022-05-23 19:51:20|591.86|589.46|591.86|589.46|591.86|589.46|591.27|588.87|0
1653335490000|2022-05-23 19:51:30|592.05|589.65|592.05|589.65|592.05|589.65|591.47|589.07|0
1653335500000|2022-05-23 19:51:40|592.44|590.04|593.81|591.41|593.81|591.41|592.44|590.04|0
1653335510000|2022-05-23 19:51:50|594.2|591.8|594|591.6|595.17|592.77|594|591.6|0
1653335520000|2022-05-23 19:52:00|593.61|591.21|593.42|591.02|594|591.6|593.42|591.02|0
1653335530000|2022-05-23 19:52:10|592.44|590.04|592.25|589.85|592.83|590.43|592.25|589.85|0
1653335540000|2022-05-23 19:52:20|592.05|589.65|591.78|589.38|592.05|589.65|591.47|589.07|0
1653335550000|2022-05-23 19:52:30|592.37|589.97|592.95|590.55|592.95|590.55|592.37|589.97|0
1653335560000|2022-05-23 19:52:40|593.14|590.74|592.37|589.97|593.14|590.74|592.37|589.97|0
1653335570000|2022-05-23 19:52:50|592.75|590.35|591.59|589.19|592.75|590.35|591.59|589.19|0
1653335580000|2022-05-23 19:53:00|591.2|588.8|590.62|588.22|591.2|588.8|590.62|588.22|0
1653335590000|2022-05-23 19:53:10|590.03|587.63|589.84|587.44|590.13|587.73|589.65|587.25|0
1653335600000|2022-05-23 19:53:20|590.42|588.02|590.62|588.22|590.62|588.22|590.23|587.83|0
1653335610000|2022-05-23 19:53:30|591.2|588.8|591.2|588.8|591.39|588.99|591|588.6|0
1653335620000|2022-05-23 19:53:40|590.81|588.41|590.62|588.22|590.81|588.41|590.23|587.83|0
1653335630000|2022-05-23 19:53:50|590.81|588.41|591.59|589.19|591.59|589.19|590.62|588.22|0
1653335640000|2022-05-23 19:54:00|592.17|589.77|594.9|592.5|594.9|592.5|592.17|589.77|0
1653335650000|2022-05-23 19:54:10|594.31|591.91|595.29|592.89|595.29|592.89|594.31|591.91|0
1653335660000|2022-05-23 19:54:20|595.68|593.28|595.68|593.28|595.87|593.47|595.48|593.08|0
1653335670000|2022-05-23 19:54:30|595.87|593.47|594.31|591.91|595.87|593.47|594.31|591.91|0
1653335680000|2022-05-23 19:54:40|594.02|591.62|594.9|592.5|594.9|592.5|594.02|591.62|0
1653335690000|2022-05-23 19:54:50|595.09|592.69|594.9|592.5|595.87|593.47|594.9|592.5|0
1653335700000|2022-05-23 19:55:00|595.87|593.47|594.9|592.5|596.85|594.45|594.9|592.5|0
1653335710000|2022-05-23 19:55:10|594.7|592.3|594.12|591.72|595.29|592.89|594.12|591.72|0
1653335720000|2022-05-23 19:55:20|593.14|590.74|593.44|591.04|593.73|591.33|593.14|590.74|0
1653335730000|2022-05-23 19:55:30|593.53|591.13|593.34|590.94|593.53|591.13|593.34|590.94|0
1653335740000|2022-05-23 19:55:40|594.12|591.72|592.75|590.35|594.12|591.72|592.75|590.35|0
1653335750000|2022-05-23 19:55:50|592.95|590.55|592.56|590.16|592.95|590.55|591.98|589.58|0
1653335760000|2022-05-23 19:56:00|592.17|589.77|591.98|589.58|592.17|589.77|591.98|589.58|0
1653335770000|2022-05-23 19:56:10|592.17|589.77|591.59|589.19|592.17|589.77|591.39|588.99|0
1653335780000|2022-05-23 19:56:20|591.2|588.8|591|588.6|591.2|588.8|591|588.6|0
1653335790000|2022-05-23 19:56:30|591.2|588.8|591.39|588.99|591.78|589.38|591.2|588.8|0
1653335800000|2022-05-23 19:56:40|590.81|588.41|591|588.6|591.1|588.7|590.81|588.41|0
1653335810000|2022-05-23 19:56:50|591.2|588.8|590.42|588.02|591.2|588.8|590.42|588.02|0
1653335820000|2022-05-23 19:57:00|590.03|587.63|589.06|586.66|590.03|587.63|589.06|586.66|0
1653335830000|2022-05-23 19:57:10|589.26|586.86|589.06|586.66|589.26|586.86|589.06|586.66|0
1653335840000|2022-05-23 19:57:20|588.87|586.47|588.67|586.27|589.06|586.66|588.67|586.27|0
1653335850000|2022-05-23 19:57:30|588.87|586.47|589.18|586.78|589.38|586.98|588.87|586.47|0
1653335860000|2022-05-23 19:57:40|588.99|586.59|588.99|586.59|589.18|586.78|588.99|586.59|0
1653335870000|2022-05-23 19:57:50|589.57|587.17|589.57|587.17|589.57|587.17|588.99|586.59|0
1653335880000|2022-05-23 19:58:00|588.99|586.59|589.57|587.17|590.15|587.75|588.99|586.59|0
1653335890000|2022-05-23 19:58:10|590.54|588.14|589.57|587.17|590.54|588.14|588.8|586.4|0
1653335900000|2022-05-23 19:58:20|589.38|586.98|589.77|587.37|589.96|587.56|589.38|586.98|0
1653335910000|2022-05-23 19:58:30|589.18|586.78|589.57|587.17|589.57|587.17|588.99|586.59|0
1653335920000|2022-05-23 19:58:40|589.18|586.78|588.99|586.59|589.18|586.78|588.6|586.2|0
1653335930000|2022-05-23 19:58:50|588.8|586.4|588.41|586.01|588.8|586.4|588.41|586.01|0
1653335940000|2022-05-23 19:59:00|588.6|586.2|587.63|585.23|588.6|586.2|587.63|585.23|0
1653335950000|2022-05-23 19:59:10|587.83|585.43|588.8|586.4|588.8|586.4|587.44|585.04|0
1653335960000|2022-05-23 19:59:20|587.63|585.23|587.83|585.43|587.83|585.43|587.44|585.04|0
1653335970000|2022-05-23 19:59:30|587.44|585.04|587.44|585.04|587.83|585.43|587.44|585.04|0
1653335980000|2022-05-23 19:59:40|586.67|584.27|586.47|584.07|586.67|584.27|586.28|583.88|0
1653335990000|2022-05-23 19:59:50|587.05|584.65|588.6|586.2|588.6|586.2|586.67|584.27|0
1653336000000|2022-05-23 20:00:00|586.86|584.46|586.09|583.69|586.86|584.46|585.89|583.49|0
1653336010000|2022-05-23 20:00:10|585.7|583.3|586.09|583.69|586.09|583.69|585.7|583.3|0
1653336020000|2022-05-23 20:00:20|585.89|583.49|586.86|584.46|586.86|584.46|585.89|583.49|0
1653336030000|2022-05-23 20:00:30|586.47|584.07|585.89|583.49|586.47|584.07|585.89|583.49|0
1653336040000|2022-05-23 20:00:40|586.28|583.88|586.47|584.07|586.67|584.27|586.28|583.88|0
1653336050000|2022-05-23 20:00:50|586.28|583.88|585.89|583.49|586.28|583.88|585.89|583.49|0
1653336060000|2022-05-23 20:01:00|586.09|583.69|585.89|583.49|586.09|583.69|585.89|583.49|0
1653336070000|2022-05-23 20:01:10|585.51|583.11|585.89|583.49|585.89|583.49|585.31|582.91|0
1653336080000|2022-05-23 20:01:20|585.7|583.3|585.89|583.49|585.89|583.49|585.7|583.3|0
1653336090000|2022-05-23 20:01:30|585.12|582.72|585.31|582.91|585.31|582.91|585.12|582.72|0
1653336100000|2022-05-23 20:01:40|585.51|583.11|585.31|582.91|585.51|583.11|585.31|582.91|0
1653336110000|2022-05-23 20:01:50|585.51|583.11|584.93|582.53|585.51|583.11|584.93|582.53|0
1653336130000|2022-05-23 20:02:10|584.73|582.33|584.54|582.14|584.73|582.33|584.54|582.14|0
1653336140000|2022-05-23 20:02:20|584.73|582.33|584.73|582.33|584.73|582.33|584.54|582.14|0
1653336150000|2022-05-23 20:02:30|584.54|582.14|584.15|581.75|584.73|582.33|584.15|581.75|0
1653336160000|2022-05-23 20:02:40|583.96|581.56|583.96|581.56|584.15|581.75|583.96|581.56|0
1653336170000|2022-05-23 20:02:50|583.77|581.37|583.96|581.56|584.15|581.75|583.77|581.37|0
1653336180000|2022-05-23 20:03:00|583.77|581.37|584.15|581.75|584.15|581.75|583.77|581.37|0
1653336190000|2022-05-23 20:03:10|584.35|581.95|584.73|582.33|584.73|582.33|584.35|581.95|0
1653336200000|2022-05-23 20:03:20|584.93|582.53|585.12|582.72|585.31|582.91|584.93|582.53|0
1653336210000|2022-05-23 20:03:30|585.31|582.91|584.93|582.53|585.31|582.91|584.73|582.33|0
1653336220000|2022-05-23 20:03:40|585.7|583.3|585.51|583.11|585.89|583.49|585.51|583.11|0
1653336230000|2022-05-23 20:03:50|585.12|582.72|585.31|582.91|585.51|583.11|585.12|582.72|0
1653336240000|2022-05-23 20:04:00|585.51|583.11|585.51|583.11|585.51|583.11|585.31|582.91|0
1653336250000|2022-05-23 20:04:10|585.12|582.72|585.89|583.49|585.89|583.49|585.12|582.72|0
1653336260000|2022-05-23 20:04:20|586.09|583.69|586.09|583.69|586.28|583.88|586.09|583.69|0
1653336270000|2022-05-23 20:04:30|585.51|583.11|585.51|583.11|585.7|583.3|585.51|583.11|0
1653336280000|2022-05-23 20:04:40|585.7|583.3|586.09|583.69|586.09|583.69|585.7|583.3|0
1653336290000|2022-05-23 20:04:50|586.28|583.88|586.47|584.07|586.47|584.07|586.09|583.69|0
1653336300000|2022-05-23 20:05:00|586.28|583.88|586.08|583.68|586.28|583.88|586.08|583.68|0
1653336310000|2022-05-23 20:05:10|585.89|583.49|585.7|583.3|585.89|583.49|585.7|583.3|0
1653336320000|2022-05-23 20:05:20|585.51|583.11|585.51|583.11|585.51|583.11|585.31|582.91|0
1653336330000|2022-05-23 20:05:30|585.61|583.21|585.61|583.21|585.61|583.21|585.61|583.21|0
1653336340000|2022-05-23 20:05:40|585.5|583.1|585.31|582.91|585.5|583.1|585.31|582.91|0
1653336350000|2022-05-23 20:05:50|585.12|582.72|585.12|582.72|585.31|582.91|585.12|582.72|0
1653336360000|2022-05-23 20:06:00|584.93|582.53|585.12|582.72|585.12|582.72|584.93|582.53|0
1653336370000|2022-05-23 20:06:10|584.93|582.53|585.12|582.72|585.12|582.72|584.93|582.53|0
1653336380000|2022-05-23 20:06:20|584.93|582.53|585.12|582.72|585.12|582.72|584.93|582.53|0
1653336390000|2022-05-23 20:06:30|584.93|582.53|584.93|582.53|584.93|582.53|584.93|582.53|0
1653336400000|2022-05-23 20:06:40|584.73|582.33|584.73|582.33|584.73|582.33|584.73|582.33|0
1653336410000|2022-05-23 20:06:50|584.83|582.43|584.93|582.53|584.93|582.53|584.83|582.43|0
1653336420000|2022-05-23 20:07:00|584.73|582.33|584.54|582.14|584.73|582.33|584.54|582.14|0
1653336430000|2022-05-23 20:07:10|584.35|581.95|584.35|581.95|584.35|581.95|584.35|581.95|0
1653336440000|2022-05-23 20:07:20|584.15|581.75|583.96|581.56|584.15|581.75|583.96|581.56|0
1653336450000|2022-05-23 20:07:30|583.77|581.37|582.8|580.4|583.96|581.56|582.8|580.4|0
1653336460000|2022-05-23 20:07:40|583|580.6|582.61|580.21|583|580.6|582.61|580.21|0
1653336470000|2022-05-23 20:07:50|582.42|580.02|582.03|579.63|582.42|580.02|582.03|579.63|0
1653336480000|2022-05-23 20:08:00|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1653336490000|2022-05-23 20:08:10|582.03|579.63|581.65|579.25|582.03|579.63|581.65|579.25|0
1653336500000|2022-05-23 20:08:20|581.45|579.05|581.45|579.05|581.65|579.25|581.45|579.05|0
1653336510000|2022-05-23 20:08:30|581.65|579.25|580.68|578.28|581.65|579.25|580.68|578.28|0
1653336520000|2022-05-23 20:08:40|581.07|578.67|580.88|578.48|581.07|578.67|580.88|578.48|0
1653336530000|2022-05-23 20:08:50|580.49|578.09|580.3|577.9|580.49|578.09|580.3|577.9|0
1653336540000|2022-05-23 20:09:00|580.11|577.71|580.3|577.9|580.3|577.9|580.11|577.71|0
1653336550000|2022-05-23 20:09:10|580.11|577.71|580.11|577.71|580.11|577.71|579.91|577.51|0
1653336560000|2022-05-23 20:09:20|579.53|577.13|579.72|577.32|579.72|577.32|579.53|577.13|0
1653336570000|2022-05-23 20:09:30|579.53|577.13|579.53|577.13|579.72|577.32|579.53|577.13|0
1653336580000|2022-05-23 20:09:40|579.34|576.94|579.34|576.94|579.53|577.13|579.34|576.94|0
1653336590000|2022-05-23 20:09:50|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1653336600000|2022-05-23 20:10:00|579.91|577.51|580.11|577.71|580.11|577.71|579.53|577.13|0
1653336610000|2022-05-23 20:10:10|580.4|578|580.49|578.09|580.68|578.28|580.4|578|0
1653336620000|2022-05-23 20:10:20|580.3|577.9|579.91|577.51|580.3|577.9|579.72|577.32|0
1653336630000|2022-05-23 20:10:30|580.3|577.9|580.3|577.9|580.49|578.09|580.3|577.9|0
1653336640000|2022-05-23 20:10:40|580.68|578.28|581.26|578.86|581.26|578.86|580.68|578.28|0
1653336650000|2022-05-23 20:10:50|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1653336660000|2022-05-23 20:11:00|581.26|578.86|581.84|579.44|581.84|579.44|581.26|578.86|0
1653336670000|2022-05-23 20:11:10|581.45|579.05|581.65|579.25|581.65|579.25|581.45|579.05|0
1653336680000|2022-05-23 20:11:20|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1653336690000|2022-05-23 20:11:30|581.45|579.05|582.13|579.73|582.13|579.73|581.45|579.05|0
1653336700000|2022-05-23 20:11:40|582.03|579.63|581.94|579.54|582.03|579.63|581.84|579.44|0
1653336710000|2022-05-23 20:11:50|581.84|579.44|582.03|579.63|582.22|579.82|581.84|579.44|0
1653336720000|2022-05-23 20:12:00|581.84|579.44|582.8|580.4|582.8|580.4|581.84|579.44|0
1653336730000|2022-05-23 20:12:10|582.61|580.21|582.71|580.31|582.71|580.31|582.61|580.21|0
1653336740000|2022-05-23 20:12:20|582.61|580.21|582.61|580.21|582.8|580.4|582.61|580.21|0
1653336750000|2022-05-23 20:12:30|582.42|580.02|582.42|580.02|582.42|580.02|582.22|579.82|0
1653336760000|2022-05-23 20:12:40|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1653336780000|2022-05-23 20:13:00|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1653336790000|2022-05-23 20:13:10|582.99|580.59|583.77|581.37|583.77|581.37|582.99|580.59|0
1653336800000|2022-05-23 20:13:20|583.57|581.17|583.77|581.37|583.77|581.37|583.57|581.17|0
1653336810000|2022-05-23 20:13:30|583.76|581.36|583.96|581.56|583.96|581.56|583.76|581.36|0
1653336820000|2022-05-23 20:13:40|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1653336830000|2022-05-23 20:13:50|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1653336840000|2022-05-23 20:14:00|584.34|581.94|583.67|581.27|584.34|581.94|583.67|581.27|0
1653336850000|2022-05-23 20:14:10|583.76|581.36|584.06|581.66|584.06|581.66|583.76|581.36|0
1653336860000|2022-05-23 20:14:20|584.15|581.75|584.34|581.94|584.34|581.94|584.15|581.75|0
1653336870000|2022-05-23 20:14:30|584.54|582.14|584.34|581.94|584.54|582.14|584.34|581.94|0
1653336880000|2022-05-23 20:14:40|584.54|582.14|584.34|581.94|584.54|582.14|584.34|581.94|0
1653336890000|2022-05-23 20:14:50|583.76|581.36|583.96|581.56|584.15|581.75|583.76|581.36|0
1653336910000|2022-05-23 20:15:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1653336920000|2022-05-23 20:15:20|583.39|580.59|583.19|580.39|583.39|580.59|583.19|580.39|0
1653336930000|2022-05-23 20:15:30|583.39|580.59|583.29|580.49|583.39|580.59|583.29|580.49|0
1653336940000|2022-05-23 20:15:40|583.39|580.59|583.77|580.97|583.77|580.97|583.39|580.59|0
1653336950000|2022-05-23 20:15:50|583.68|580.88|583.87|581.07|583.87|581.07|583.68|580.88|0
1653336960000|2022-05-23 20:16:00|583.77|580.97|583.58|580.78|583.77|580.97|583.58|580.78|0
1653336970000|2022-05-23 20:16:10|583.39|580.59|583.58|580.78|583.77|580.97|583.39|580.59|0
1653337000000|2022-05-23 20:16:40|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1653337010000|2022-05-23 20:16:50|583.19|580.39|583|580.2|583.19|580.39|583|580.2|0
1653337020000|2022-05-23 20:17:00|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1653337040000|2022-05-23 20:17:20|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1653337050000|2022-05-23 20:17:30|583.19|580.39|583|580.2|583.19|580.39|583|580.2|0
1653337060000|2022-05-23 20:17:40|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1653337070000|2022-05-23 20:17:50|582.61|579.81|582.81|580.01|582.81|580.01|582.61|579.81|0
1653337080000|2022-05-23 20:18:00|582.91|580.11|582.61|579.81|582.91|580.11|582.61|579.81|0
1653337090000|2022-05-23 20:18:10|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1653337100000|2022-05-23 20:18:20|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1653337110000|2022-05-23 20:18:30|582.81|580.01|582.52|579.72|582.81|580.01|582.52|579.72|0
1653337120000|2022-05-23 20:18:40|582.42|579.62|582.04|579.24|582.42|579.62|582.04|579.24|0
1653337130000|2022-05-23 20:18:50|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1653337140000|2022-05-23 20:19:00|581.84|579.04|582.04|579.24|582.04|579.24|581.84|579.04|0
1653337150000|2022-05-23 20:19:10|582.23|579.43|582.42|579.62|582.42|579.62|582.23|579.43|0
1653337160000|2022-05-23 20:19:20|582.61|579.81|582.23|579.43|582.61|579.81|582.23|579.43|0
1653337170000|2022-05-23 20:19:30|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1653337180000|2022-05-23 20:19:40|582.61|579.81|582.23|579.43|582.61|579.81|582.23|579.43|0
1653337190000|2022-05-23 20:19:50|582.42|579.62|582.42|579.62|582.42|579.62|582.33|579.53|0
1653337200000|2022-05-23 20:20:00|582.61|579.81|583.1|580.3|583.19|580.39|582.61|579.81|0
1653337210000|2022-05-23 20:20:10|583.19|580.39|583|580.2|583.19|580.39|583|580.2|0
1653337220000|2022-05-23 20:20:20|583.19|580.39|583.19|580.39|583.38|580.58|583.19|580.39|0
1653337240000|2022-05-23 20:20:40|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1653337250000|2022-05-23 20:20:50|583.19|580.39|583|580.2|583.19|580.39|583|580.2|0
1653337260000|2022-05-23 20:21:00|583.19|580.39|583.48|580.68|583.58|580.78|583.19|580.39|0
1653337270000|2022-05-23 20:21:10|583.38|580.58|583|580.2|583.38|580.58|583|580.2|0
1653337280000|2022-05-23 20:21:20|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1653337290000|2022-05-23 20:21:30|583.38|580.58|583.58|580.78|583.58|580.78|583.38|580.58|0
1653337300000|2022-05-23 20:21:40|583.38|580.58|583.58|580.78|583.58|580.78|583.38|580.58|0
1653337310000|2022-05-23 20:21:50|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653337320000|2022-05-23 20:22:00|583.29|580.49|583.19|580.39|583.38|580.58|583.19|580.39|0
1653337330000|2022-05-23 20:22:10|583.58|580.78|583.48|580.68|583.58|580.78|583.48|580.68|0
1653337340000|2022-05-23 20:22:20|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1653337350000|2022-05-23 20:22:30|583.38|580.58|583.77|580.97|583.77|580.97|583.38|580.58|0
1653337360000|2022-05-23 20:22:40|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1653337370000|2022-05-23 20:22:50|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653337380000|2022-05-23 20:23:00|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1653337390000|2022-05-23 20:23:10|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653337400000|2022-05-23 20:23:20|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1653337410000|2022-05-23 20:23:30|583.96|581.16|583.77|580.97|584.15|581.35|583.77|580.97|0
1653337420000|2022-05-23 20:23:40|584.15|581.35|583.96|581.16|584.15|581.35|583.96|581.16|0
1653337430000|2022-05-23 20:23:50|583.77|580.97|583.58|580.78|583.77|580.97|583.58|580.78|0
1653337460000|2022-05-23 20:24:20|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1653337480000|2022-05-23 20:24:40|583.38|580.58|583.77|580.97|583.77|580.97|583.38|580.58|0
1653337490000|2022-05-23 20:24:50|583.58|580.78|583.77|580.97|583.77|580.97|583.58|580.78|0
1653337510000|2022-05-23 20:25:10|583.58|580.78|583.38|580.58|583.58|580.78|583.38|580.58|0
1653337530000|2022-05-23 20:25:30|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1653337540000|2022-05-23 20:25:40|583.48|580.68|583.38|580.58|583.48|580.68|583.38|580.58|0
1653337550000|2022-05-23 20:25:50|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1653337560000|2022-05-23 20:26:00|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653337570000|2022-05-23 20:26:10|583.19|580.39|583.38|580.58|583.38|580.58|583.19|580.39|0
1653337590000|2022-05-23 20:26:30|583.29|580.49|583.19|580.39|583.38|580.58|583.19|580.39|0
1653337600000|2022-05-23 20:26:40|583.38|580.58|583.29|580.49|583.38|580.58|583.29|580.49|0
1653337610000|2022-05-23 20:26:50|583.19|580.39|583.38|580.58|583.38|580.58|583.19|580.39|0
1653337620000|2022-05-23 20:27:00|583.58|580.78|583.77|580.97|583.77|580.97|583.58|580.78|0
1653337630000|2022-05-23 20:27:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1653337640000|2022-05-23 20:27:20|583.38|580.58|583.19|580.39|583.38|580.58|583.19|580.39|0
1653337660000|2022-05-23 20:27:40|583|580.2|583|580.2|583|580.2|583|580.2|0
1653337680000|2022-05-23 20:28:00|583.38|580.58|583.68|580.88|583.77|580.97|583.38|580.58|0
1653337690000|2022-05-23 20:28:10|583.77|580.97|583.57|580.77|583.77|580.97|583.57|580.77|0
1653337700000|2022-05-23 20:28:20|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1653337720000|2022-05-23 20:28:40|583.57|580.77|583.67|580.87|583.67|580.87|583.57|580.77|0
1653337730000|2022-05-23 20:28:50|583.77|580.97|583.67|580.87|583.77|580.97|583.57|580.77|0
1653337740000|2022-05-23 20:29:00|583.77|580.97|583.77|580.97|583.96|581.16|583.77|580.97|0
1653337750000|2022-05-23 20:29:10|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653337760000|2022-05-23 20:29:20|584.06|581.26|584.15|581.35|584.15|581.35|584.06|581.26|0
1653337780000|2022-05-23 20:29:40|584.25|581.45|584.15|581.35|584.35|581.55|584.15|581.35|0
1653337800000|2022-05-23 20:30:00|584.06|581.26|584.15|581.35|584.15|581.35|583.96|581.16|0
1653337810000|2022-05-23 20:30:10|584.35|581.55|584.15|581.35|584.35|581.55|584.15|581.35|0
1653337820000|2022-05-23 20:30:20|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1653337830000|2022-05-23 20:30:30|584.15|581.35|584.25|581.45|584.35|581.55|584.15|581.35|0
1653337840000|2022-05-23 20:30:40|584.15|581.35|584.06|581.26|584.15|581.35|584.06|581.26|0
1653337850000|2022-05-23 20:30:50|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653337860000|2022-05-23 20:31:00|584.06|581.26|583.77|580.97|584.06|581.26|583.77|580.97|0
1653337870000|2022-05-23 20:31:10|583.96|581.16|583.87|581.07|583.96|581.16|583.87|581.07|0
1653337880000|2022-05-23 20:31:20|583.38|580.58|583.38|580.58|583.57|580.77|583.38|580.58|0
1653337890000|2022-05-23 20:31:30|583.48|580.68|583.38|580.58|583.48|580.68|583.38|580.58|0
1653337910000|2022-05-23 20:31:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653337920000|2022-05-23 20:32:00|583.67|580.87|583.77|580.97|583.77|580.97|583.67|580.87|0
1653337930000|2022-05-23 20:32:10|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653337940000|2022-05-23 20:32:20|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653337950000|2022-05-23 20:32:30|583.29|580.49|583.38|580.58|583.38|580.58|583.19|580.39|0
1653337960000|2022-05-23 20:32:40|583.57|580.77|583.77|580.97|583.77|580.97|583.57|580.77|0
1653337970000|2022-05-23 20:32:50|583.67|580.87|583.57|580.77|583.67|580.87|583.57|580.77|0
1653337980000|2022-05-23 20:33:00|583.67|580.87|583.77|580.97|583.77|580.97|583.67|580.87|0
1653337990000|2022-05-23 20:33:10|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338000000|2022-05-23 20:33:20|583.38|580.58|583.57|580.77|583.67|580.87|583.38|580.58|0
1653338010000|2022-05-23 20:33:30|583.38|580.58|583.96|581.16|583.96|581.16|583.38|580.58|0
1653338030000|2022-05-23 20:33:50|584.15|581.35|583.96|581.16|584.15|581.35|583.96|581.16|0
1653338040000|2022-05-23 20:34:00|584.06|581.26|583.96|581.16|584.06|581.26|583.96|581.16|0
1653338060000|2022-05-23 20:34:20|584.15|581.35|583.96|581.16|584.15|581.35|583.96|581.16|0
1653338070000|2022-05-23 20:34:30|583.67|580.87|583.67|580.87|583.77|580.97|583.67|580.87|0
1653338080000|2022-05-23 20:34:40|583.77|580.97|583.96|581.16|583.96|581.16|583.77|580.97|0
1653338090000|2022-05-23 20:34:50|583.87|581.07|584.06|581.26|584.06|581.26|583.87|581.07|0
1653338100000|2022-05-23 20:35:00|583.96|581.16|584.15|581.35|584.15|581.35|583.96|581.16|0
1653338110000|2022-05-23 20:35:10|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1653338120000|2022-05-23 20:35:20|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1653338130000|2022-05-23 20:35:30|583.96|581.16|584.15|581.35|584.15|581.35|583.96|581.16|0
1653338140000|2022-05-23 20:35:40|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1653338150000|2022-05-23 20:35:50|583.96|581.16|584.06|581.26|584.15|581.35|583.96|581.16|0
1653338160000|2022-05-23 20:36:00|584.15|581.35|584.34|581.54|584.34|581.54|584.15|581.35|0
1653338170000|2022-05-23 20:36:10|583.96|581.16|584.06|581.26|584.06|581.26|583.96|581.16|0
1653338180000|2022-05-23 20:36:20|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1653338190000|2022-05-23 20:36:30|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1653338200000|2022-05-23 20:36:40|583.57|580.77|583.77|580.97|583.77|580.97|583.57|580.77|0
1653338210000|2022-05-23 20:36:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338220000|2022-05-23 20:37:00|583.77|580.97|583.38|580.58|583.77|580.97|583.38|580.58|0
1653338230000|2022-05-23 20:37:10|583.19|580.39|583.57|580.77|583.57|580.77|583.19|580.39|0
1653338240000|2022-05-23 20:37:20|583.48|580.68|583.57|580.77|583.57|580.77|583.48|580.68|0
1653338250000|2022-05-23 20:37:30|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653338260000|2022-05-23 20:37:40|584.34|581.54|584.25|581.45|584.34|581.54|584.25|581.45|0
1653338270000|2022-05-23 20:37:50|584.34|581.54|583.57|580.77|584.34|581.54|583.57|580.77|0
1653338280000|2022-05-23 20:38:00|583.38|580.58|583.48|580.68|583.48|580.68|583.38|580.58|0
1653338290000|2022-05-23 20:38:10|583.76|580.96|583.57|580.77|583.76|580.96|583.57|580.77|0
1653338300000|2022-05-23 20:38:20|583.76|580.96|583.76|580.96|583.76|580.96|583.57|580.77|0
1653338310000|2022-05-23 20:38:30|583.67|580.87|583.76|580.96|583.76|580.96|583.57|580.77|0
1653338330000|2022-05-23 20:38:50|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1653338340000|2022-05-23 20:39:00|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653338350000|2022-05-23 20:39:10|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1653338360000|2022-05-23 20:39:20|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338370000|2022-05-23 20:39:30|583.38|580.58|583.29|580.49|583.38|580.58|583.19|580.39|0
1653338380000|2022-05-23 20:39:40|583.19|580.39|583.19|580.39|583.38|580.58|583.19|580.39|0
1653338400000|2022-05-23 20:40:00|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653338420000|2022-05-23 20:40:20|583.19|580.39|583.09|580.29|583.19|580.39|583.09|580.29|0
1653338430000|2022-05-23 20:40:30|582.99|580.19|583.19|580.39|583.19|580.39|582.8|580|0
1653338440000|2022-05-23 20:40:40|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1653338450000|2022-05-23 20:40:50|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338460000|2022-05-23 20:41:00|583.48|580.68|583.38|580.58|583.57|580.77|583.38|580.58|0
1653338470000|2022-05-23 20:41:10|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1653338480000|2022-05-23 20:41:20|583.38|580.58|583.38|580.58|583.57|580.77|583.38|580.58|0
1653338490000|2022-05-23 20:41:30|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338500000|2022-05-23 20:41:40|583.38|580.58|583.48|580.68|583.48|580.68|583.38|580.58|0
1653338510000|2022-05-23 20:41:50|583.38|580.58|583.48|580.68|583.48|580.68|583.38|580.58|0
1653338520000|2022-05-23 20:42:00|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338530000|2022-05-23 20:42:10|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653338560000|2022-05-23 20:42:40|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1653338570000|2022-05-23 20:42:50|582.99|580.19|583.18|580.38|583.18|580.38|582.99|580.19|0
1653338580000|2022-05-23 20:43:00|583.29|580.49|583.38|580.58|583.38|580.58|583.28|580.48|0
1653338590000|2022-05-23 20:43:10|583.57|580.77|583.48|580.68|583.57|580.77|583.48|580.68|0
1653338600000|2022-05-23 20:43:20|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338620000|2022-05-23 20:43:40|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653338630000|2022-05-23 20:43:50|583.48|580.68|583.38|580.58|583.57|580.77|583.38|580.58|0
1653338640000|2022-05-23 20:44:00|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1653338650000|2022-05-23 20:44:10|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338660000|2022-05-23 20:44:20|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338680000|2022-05-23 20:44:40|583.57|580.77|583.67|580.87|583.76|580.96|583.57|580.77|0
1653338690000|2022-05-23 20:44:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338700000|2022-05-23 20:45:00|583.76|580.96|583.57|580.77|583.76|580.96|583.57|580.77|0
1653338710000|2022-05-23 20:45:10|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338730000|2022-05-23 20:45:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338750000|2022-05-23 20:45:50|583.67|580.87|583.76|580.96|583.76|580.96|583.67|580.87|0
1653338760000|2022-05-23 20:46:00|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653338770000|2022-05-23 20:46:10|583.86|581.06|583.86|581.06|583.86|581.06|583.86|581.06|0
1653338780000|2022-05-23 20:46:20|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1653338790000|2022-05-23 20:46:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338800000|2022-05-23 20:46:40|583.96|581.16|583.76|580.96|583.96|581.16|583.76|580.96|0
1653338810000|2022-05-23 20:46:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338820000|2022-05-23 20:47:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338830000|2022-05-23 20:47:10|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653338850000|2022-05-23 20:47:30|583.76|580.96|583.57|580.77|583.76|580.96|583.57|580.77|0
1653338860000|2022-05-23 20:47:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1653338870000|2022-05-23 20:47:50|583.76|580.96|583.95|581.15|583.95|581.15|583.76|580.96|0
1653338900000|2022-05-23 20:48:20|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338910000|2022-05-23 20:48:30|583.95|581.15|583.76|580.96|583.95|581.15|583.76|580.96|0
1653338930000|2022-05-23 20:48:50|583.86|581.06|583.95|581.15|583.95|581.15|583.86|581.06|0
1653338940000|2022-05-23 20:49:00|584.05|581.25|584.15|581.35|584.15|581.35|584.05|581.25|0
1653338950000|2022-05-23 20:49:10|583.95|581.15|584.15|581.35|584.15|581.35|583.95|581.15|0
1653338960000|2022-05-23 20:49:20|583.57|580.77|583.57|580.77|583.57|580.77|583.38|580.58|0
1653338970000|2022-05-23 20:49:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1653338980000|2022-05-23 20:49:40|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653338990000|2022-05-23 20:49:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1653339010000|2022-05-23 20:50:10|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1653339020000|2022-05-23 20:50:20|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1653339060000|2022-05-23 20:51:00|582.99|580.19|583.18|580.38|583.18|580.38|582.99|580.19|0
1653339090000|2022-05-23 20:51:30|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1653339110000|2022-05-23 20:51:50|583.18|580.38|582.99|580.19|583.18|580.38|582.99|580.19|0
1653339120000|2022-05-23 20:52:00|582.8|580|582.99|580.19|582.99|580.19|582.8|580|0
1653339130000|2022-05-23 20:52:10|582.8|580|582.8|580|582.8|580|582.8|580|0
1653339150000|2022-05-23 20:52:30|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1653339170000|2022-05-23 20:52:50|582.8|580|582.8|580|582.8|580|582.8|580|0
1653339180000|2022-05-23 20:53:00|582.9|580.1|582.99|580.19|582.99|580.19|582.8|580|0
1653339190000|2022-05-23 20:53:10|582.8|580|582.99|580.19|582.99|580.19|582.8|580|0
1653339220000|2022-05-23 20:53:40|583.09|580.29|582.99|580.19|583.18|580.38|582.99|580.19|0
1653339230000|2022-05-23 20:53:50|583.09|580.29|582.99|580.19|583.09|580.29|582.99|580.19|0
1653339240000|2022-05-23 20:54:00|583.18|580.38|583.18|580.38|583.18|580.38|582.99|580.19|0
1653339250000|2022-05-23 20:54:10|583.37|580.57|583.28|580.48|583.37|580.57|583.28|580.48|0
1653339260000|2022-05-23 20:54:20|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1653339270000|2022-05-23 20:54:30|583.37|580.57|583.37|580.57|583.37|580.57|583.37|580.57|0
1653339310000|2022-05-23 20:55:10|583.76|580.96|583.57|580.77|583.76|580.96|583.57|580.77|0
1653339370000|2022-05-23 20:56:10|583.37|580.57|583.37|580.57|583.37|580.57|583.37|580.57|0
1653339380000|2022-05-23 20:56:20|583.18|580.38|582.8|580|583.18|580.38|582.8|580|0
1653339390000|2022-05-23 20:56:30|582.6|579.8|582.22|579.42|582.6|579.8|582.22|579.42|0
1653339400000|2022-05-23 20:56:40|582.02|579.22|582.02|579.22|582.02|579.22|582.02|579.22|0
1653339410000|2022-05-23 20:56:50|582.41|579.61|582.22|579.42|582.41|579.61|582.22|579.42|0
1653339420000|2022-05-23 20:57:00|582.41|579.61|582.02|579.22|582.41|579.61|582.02|579.22|0
1653339430000|2022-05-23 20:57:10|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1653339440000|2022-05-23 20:57:20|582.12|579.32|582.02|579.22|582.12|579.32|582.02|579.22|0
1653339470000|2022-05-23 20:57:50|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1653339480000|2022-05-23 20:58:00|582.41|579.61|582.41|579.61|582.41|579.61|582.32|579.52|0
1653339490000|2022-05-23 20:58:10|582.6|579.8|582.6|579.8|582.6|579.8|582.6|579.8|0
1653339510000|2022-05-23 20:58:30|582.79|579.99|582.99|580.19|582.99|580.19|582.79|579.99|0
1653339520000|2022-05-23 20:58:40|582.79|579.99|582.89|580.09|583.18|580.38|582.79|579.99|0
1653339530000|2022-05-23 20:58:50|582.99|580.19|582.79|579.99|582.99|580.19|582.79|579.99|0
1653339540000|2022-05-23 20:59:00|583.18|580.38|582.99|580.19|583.18|580.38|582.99|580.19|0
1653339550000|2022-05-23 20:59:10|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1653339560000|2022-05-23 20:59:20|582.79|579.99|582.6|579.8|582.79|579.99|582.6|579.8|0
1653339570000|2022-05-23 20:59:30|582.41|579.61|582.6|579.8|582.6|579.8|582.41|579.61|0
1653339580000|2022-05-23 20:59:40|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1653339590000|2022-05-23 20:59:50|582.7|579.9|582.7|579.9|582.7|579.9|582.51|579.71|0
1653339600000|2022-05-23 21:00:00|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1653339620000|2022-05-23 21:00:20|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1653339630000|2022-05-23 21:00:30|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1653339640000|2022-05-23 21:00:40|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1653339660000|2022-05-23 21:01:00|582.76|579.96|582.86|580.06|582.86|580.06|582.76|579.96|0
1653339690000|2022-05-23 21:01:30|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1653339750000|2022-05-23 21:02:30|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1653339760000|2022-05-23 21:02:40|582.81|580.01|582.84|580.04|582.84|580.04|582.81|580.01|0
1653339770000|2022-05-23 21:02:50|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1653339780000|2022-05-23 21:03:00|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1653339790000|2022-05-23 21:03:10|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1653339800000|2022-05-23 21:03:20|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1653339860000|2022-05-23 21:04:20|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1653339960000|2022-05-23 21:06:00|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1653339980000|2022-05-23 21:06:20|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1653340020000|2022-05-23 21:07:00|582.64|579.84|582.67|579.87|582.67|579.87|582.64|579.84|0
1653340050000|2022-05-23 21:07:30|582.7|579.9|582.86|580.06|582.86|580.06|582.7|579.9|0
1653340080000|2022-05-23 21:08:00|582.89|580.09|582.98|580.18|582.98|580.18|582.89|580.09|0
1653340090000|2022-05-23 21:08:10|583.4|580.6|583.4|580.6|583.4|580.6|583.4|580.6|0
1653340110000|2022-05-23 21:08:30|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1653340150000|2022-05-23 21:09:10|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1653340160000|2022-05-23 21:09:20|583.32|580.52|583.49|580.69|583.49|580.69|583.32|580.52|0
1653340170000|2022-05-23 21:09:30|583.74|580.94|583.84|581.04|583.84|581.04|583.74|580.94|0
1653340180000|2022-05-23 21:09:40|583.9|581.1|584.04|581.24|584.04|581.24|583.9|581.1|0
1653340190000|2022-05-23 21:09:50|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1653340200000|2022-05-23 21:10:00|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1653340210000|2022-05-23 21:10:10|583.96|581.16|583.99|581.19|583.99|581.19|583.96|581.16|0
1653340220000|2022-05-23 21:10:20|584.07|581.27|584.07|581.27|584.18|581.38|583.96|581.16|0
1653340230000|2022-05-23 21:10:30|584.09|581.29|584.55|581.75|584.55|581.75|584.09|581.29|0
1653340240000|2022-05-23 21:10:40|584.69|581.89|584.38|581.58|584.69|581.89|584.24|581.44|0
1653340250000|2022-05-23 21:10:50|584.88|582.08|584.86|582.06|584.88|582.08|584.86|582.06|0
1653340260000|2022-05-23 21:11:00|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1653340270000|2022-05-23 21:11:10|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1653340280000|2022-05-23 21:11:20|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1653340290000|2022-05-23 21:11:30|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1653340310000|2022-05-23 21:11:50|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1653340350000|2022-05-23 21:12:30|585.08|582.28|585.08|582.28|585.08|582.28|585.08|582.28|0
1653340360000|2022-05-23 21:12:40|585.17|582.37|585.14|582.34|585.2|582.4|585.14|582.34|0
1653340380000|2022-05-23 21:13:00|585.39|582.59|585.51|582.71|585.51|582.71|585.39|582.59|0
1653340390000|2022-05-23 21:13:10|585.42|582.62|585.73|582.93|585.73|582.93|585.42|582.62|0
1653340400000|2022-05-23 21:13:20|585.7|582.9|585.98|583.18|585.98|583.18|585.7|582.9|0
1653340410000|2022-05-23 21:13:30|585.95|583.15|585.98|583.18|585.98|583.18|585.95|583.15|0
1653340430000|2022-05-23 21:13:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1653340440000|2022-05-23 21:14:00|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1653340450000|2022-05-23 21:14:10|585.92|583.12|586.06|583.26|586.06|583.26|585.92|583.12|0
1653340460000|2022-05-23 21:14:20|586.2|583.4|586.8|584|586.8|584|586.2|583.4|0
1653340470000|2022-05-23 21:14:30|586.6|583.8|586.43|583.63|586.8|584|586.43|583.63|0
1653340480000|2022-05-23 21:14:40|586.32|583.52|586.32|583.52|586.32|583.52|586.32|583.52|0
1653340490000|2022-05-23 21:14:50|586.49|583.69|586.68|583.88|586.68|583.88|586.26|583.46|0
1653340500000|2022-05-23 21:15:00|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1653340510000|2022-05-23 21:15:10|586.71|583.91|586.94|584.14|586.94|584.14|586.71|583.91|0
1653340520000|2022-05-23 21:15:20|587.14|584.34|587.11|584.31|587.14|584.34|587.11|584.31|0
1653340530000|2022-05-23 21:15:30|587.08|584.28|587.02|584.22|587.08|584.28|587.02|584.22|0
1653340540000|2022-05-23 21:15:40|587.08|584.28|587.02|584.22|587.08|584.28|587.02|584.22|0
1653340550000|2022-05-23 21:15:50|587.36|584.56|587.28|584.48|587.36|584.56|587.28|584.48|0
1653340560000|2022-05-23 21:16:00|587.16|584.36|587.36|584.56|587.36|584.56|587.16|584.36|0
1653340570000|2022-05-23 21:16:10|587.05|584.25|587.11|584.31|587.11|584.31|587.05|584.25|0
1653340580000|2022-05-23 21:16:20|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1653340590000|2022-05-23 21:16:30|587.25|584.45|587.22|584.42|587.33|584.53|587.22|584.42|0
1653340600000|2022-05-23 21:16:40|587.25|584.45|587.39|584.59|587.39|584.59|587.22|584.42|0
1653340610000|2022-05-23 21:16:50|587.59|584.79|587.5|584.7|587.59|584.79|587.5|584.7|0
1653340620000|2022-05-23 21:17:00|587.53|584.73|587.5|584.7|587.53|584.73|587.45|584.65|0
1653340630000|2022-05-23 21:17:10|587.59|584.79|587.56|584.76|587.59|584.79|587.47|584.67|0
1653340640000|2022-05-23 21:17:20|587.67|584.87|588.26|585.46|588.26|585.46|587.67|584.87|0
1653340650000|2022-05-23 21:17:30|588.23|585.43|590.21|587.41|590.21|587.41|588.23|585.43|0
1653340660000|2022-05-23 21:17:40|589.53|586.73|590|587.2|590.15|587.35|589.53|586.73|0
1653340670000|2022-05-23 21:17:50|589.98|587.18|589.36|586.56|589.98|587.18|589.34|586.54|0
1653340680000|2022-05-23 21:18:00|590.12|587.32|590.15|587.35|590.15|587.35|590.12|587.32|0
1653340690000|2022-05-23 21:18:10|591.39|588.59|591.6|588.8|591.6|588.8|591.39|588.59|0
1653340710000|2022-05-23 21:18:30|591.68|588.88|591.46|588.66|591.68|588.88|591.46|588.66|0
1653340720000|2022-05-23 21:18:40|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1653340730000|2022-05-23 21:18:50|591.62|588.82|591.48|588.68|591.62|588.82|591.48|588.68|0
1653340740000|2022-05-23 21:19:00|591.62|588.82|591.84|589.04|591.84|589.04|591.6|588.8|0
1653340750000|2022-05-23 21:19:10|591.93|589.13|591.96|589.16|591.96|589.16|591.93|589.13|0
1653340760000|2022-05-23 21:19:20|591.93|589.13|592.19|589.39|592.29|589.49|591.93|589.13|0
1653340770000|2022-05-23 21:19:30|592.21|589.41|592.21|589.41|592.27|589.47|592.21|589.41|0
1653340780000|2022-05-23 21:19:40|591.9|589.1|591.54|588.74|591.9|589.1|591.54|588.74|0
1653340790000|2022-05-23 21:19:50|591.48|588.68|591.34|588.54|591.48|588.68|591.34|588.54|0
1653340800000|2022-05-23 21:20:00|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1653340810000|2022-05-23 21:20:10|591.34|588.54|591.48|588.68|591.48|588.68|591.34|588.54|0
1653340820000|2022-05-23 21:20:20|591.54|588.74|591.81|589.01|591.81|589.01|591.54|588.74|0
1653340830000|2022-05-23 21:20:30|592.19|589.39|592.12|589.32|592.19|589.39|592.12|589.32|0
1653340840000|2022-05-23 21:20:40|591.87|589.07|591.87|589.07|591.87|589.07|591.87|589.07|0
1653340850000|2022-05-23 21:20:50|592.12|589.32|591.84|589.04|592.12|589.32|591.84|589.04|0
1653340860000|2022-05-23 21:21:00|591.48|588.68|591.84|589.04|591.9|589.1|591.48|588.68|0
1653340870000|2022-05-23 21:21:10|591.62|588.82|591.59|588.79|591.62|588.82|591.59|588.79|0
1653340880000|2022-05-23 21:21:20|591.54|588.74|591.77|588.97|591.77|588.97|591.54|588.74|0
1653340890000|2022-05-23 21:21:30|591.84|589.04|591.84|589.04|591.84|589.04|591.84|589.04|0
1653340900000|2022-05-23 21:21:40|591.87|589.07|592.1|589.3|592.1|589.3|591.87|589.07|0
1653340910000|2022-05-23 21:21:50|592.29|589.49|592.44|589.64|592.44|589.64|592.29|589.49|0
1653340920000|2022-05-23 21:22:00|592.46|589.66|592.5|589.7|592.5|589.7|592.46|589.66|0
1653340930000|2022-05-23 21:22:10|592.21|589.41|592.5|589.7|592.5|589.7|592.21|589.41|0
1653340940000|2022-05-23 21:22:20|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1653340950000|2022-05-23 21:22:30|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1653340960000|2022-05-23 21:22:40|592.53|589.73|592.53|589.73|592.69|589.89|592.53|589.73|0
1653340970000|2022-05-23 21:22:50|592.69|589.89|592.69|589.89|592.69|589.89|592.69|589.89|0
1653340980000|2022-05-23 21:23:00|592.78|589.98|593.32|590.52|593.32|590.52|592.78|589.98|0
1653340990000|2022-05-23 21:23:10|593.29|590.49|593.29|590.49|593.29|590.49|593.29|590.49|0
1653341000000|2022-05-23 21:23:20|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1653341010000|2022-05-23 21:23:30|593.2|590.4|593.12|590.32|593.2|590.4|593.12|590.32|0
1653341020000|2022-05-23 21:23:40|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1653341030000|2022-05-23 21:23:50|592.5|589.7|592.86|590.06|592.86|590.06|592.5|589.7|0
1653341040000|2022-05-23 21:24:00|592.78|589.98|592.95|590.15|593.29|590.49|592.78|589.98|0
1653341050000|2022-05-23 21:24:10|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1653341060000|2022-05-23 21:24:20|592.86|590.06|592.95|590.15|592.95|590.15|592.86|590.06|0
1653341070000|2022-05-23 21:24:30|592.75|589.95|592.86|590.06|592.95|590.15|592.75|589.95|0
1653341080000|2022-05-23 21:24:40|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1653341090000|2022-05-23 21:24:50|592.78|589.98|592.84|590.04|592.84|590.04|592.75|589.95|0
1653341120000|2022-05-23 21:25:20|592.89|590.09|593.03|590.23|593.03|590.23|592.89|590.09|0
1653341130000|2022-05-23 21:25:30|593.09|590.29|593.63|590.83|593.63|590.83|593.09|590.29|0
1653341140000|2022-05-23 21:25:40|593.49|590.69|593.49|590.69|593.49|590.69|593.49|590.69|0
1653341150000|2022-05-23 21:25:50|593.51|590.71|593.63|590.83|593.63|590.83|593.49|590.69|0
1653341160000|2022-05-23 21:26:00|593.43|590.63|593.85|591.05|593.85|591.05|593.43|590.63|0
1653341170000|2022-05-23 21:26:10|593.91|591.11|594.28|591.48|594.28|591.48|593.74|590.94|0
1653341180000|2022-05-23 21:26:20|594.22|591.42|594.22|591.42|595.24|592.44|594.22|591.42|0
1653341190000|2022-05-23 21:26:30|594.1|591.3|593.8|591|594.1|591.3|593.8|591|0
1653341200000|2022-05-23 21:26:40|593.65|590.85|593.49|590.69|593.65|590.85|593.49|590.69|0
1653341210000|2022-05-23 21:26:50|593.43|590.63|593.49|590.69|593.49|590.69|593.43|590.63|0
1653341220000|2022-05-23 21:27:00|593.43|590.63|593.46|590.66|593.46|590.66|593.43|590.63|0
1653341230000|2022-05-23 21:27:10|593.51|590.71|594.31|591.51|594.31|591.51|593.51|590.71|0
1653341240000|2022-05-23 21:27:20|594.53|591.73|594.48|591.68|594.53|591.73|594.48|591.68|0
1653341250000|2022-05-23 21:27:30|594.53|591.73|594.22|591.42|594.53|591.73|594.22|591.42|0
1653341260000|2022-05-23 21:27:40|594.59|591.79|593.85|591.05|594.59|591.79|593.85|591.05|0
1653341270000|2022-05-23 21:27:50|593.77|590.97|593.65|590.85|593.77|590.97|593.65|590.85|0
1653341280000|2022-05-23 21:28:00|593.49|590.69|593.32|590.52|593.49|590.69|593.29|590.49|0
1653341290000|2022-05-23 21:28:10|593.54|590.74|593.29|590.49|593.54|590.74|593.29|590.49|0
1653341300000|2022-05-23 21:28:20|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1653341310000|2022-05-23 21:28:30|593.29|590.49|593.34|590.54|593.34|590.54|593.29|590.49|0
1653341320000|2022-05-23 21:28:40|593.29|590.49|593.34|590.54|593.34|590.54|593.29|590.49|0
1653341330000|2022-05-23 21:28:50|594.07|591.27|594.19|591.39|594.19|591.39|594.07|591.27|0
1653341340000|2022-05-23 21:29:00|594.14|591.34|593.68|590.88|594.14|591.34|593.46|590.66|0
1653341350000|2022-05-23 21:29:10|593.6|590.8|593.71|590.91|593.71|590.91|593.6|590.8|0
1653341360000|2022-05-23 21:29:20|593.88|591.08|594.59|591.79|594.59|591.79|593.88|591.08|0
1653341370000|2022-05-23 21:29:30|594.45|591.65|593.88|591.08|594.45|591.65|593.88|591.08|0
1653341380000|2022-05-23 21:29:40|594.33|591.53|594.39|591.59|594.39|591.59|594.33|591.53|0
1653341390000|2022-05-23 21:29:50|594.33|591.53|594.59|591.79|594.59|591.79|594.33|591.53|0
1653341400000|2022-05-23 21:30:00|594.16|591.36|594.73|591.93|594.73|591.93|594.16|591.36|0
1653341430000|2022-05-23 21:30:30|594.76|591.96|594.33|591.53|594.76|591.96|594.33|591.53|0
1653341440000|2022-05-23 21:30:40|594.73|591.93|594.87|592.07|594.87|592.07|594.59|591.79|0
1653341450000|2022-05-23 21:30:50|594.93|592.13|594.9|592.1|594.93|592.13|594.9|592.1|0
1653341460000|2022-05-23 21:31:00|595.27|592.47|595.21|592.41|595.27|592.47|595.21|592.41|0
1653341470000|2022-05-23 21:31:10|595.24|592.44|595.1|592.3|595.24|592.44|595.1|592.3|0
1653341480000|2022-05-23 21:31:20|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1653341490000|2022-05-23 21:31:30|595.21|592.41|595.15|592.35|595.21|592.41|595.15|592.35|0
1653341500000|2022-05-23 21:31:40|595.24|592.44|594.96|592.16|595.24|592.44|594.96|592.16|0
1653341510000|2022-05-23 21:31:50|595.1|592.3|595.5|592.7|595.5|592.7|595.1|592.3|0
1653341520000|2022-05-23 21:32:00|595.78|592.98|595.78|592.98|595.78|592.98|595.78|592.98|0
1653341530000|2022-05-23 21:32:10|596|593.2|596|593.2|596|593.2|596|593.2|0
1653341540000|2022-05-23 21:32:20|595.78|592.98|595.55|592.75|595.78|592.98|595.55|592.75|0
1653341560000|2022-05-23 21:32:40|595.64|592.84|595.64|592.84|595.64|592.84|595.64|592.84|0
1653341570000|2022-05-23 21:32:50|595.78|592.98|596.23|593.43|596.23|593.43|595.78|592.98|0
1653341580000|2022-05-23 21:33:00|595.81|593.01|595.67|592.87|595.81|593.01|595.67|592.87|0
1653341590000|2022-05-23 21:33:10|596.43|593.63|596.54|593.74|596.54|593.74|596.09|593.29|0
1653341600000|2022-05-23 21:33:20|596.43|593.63|596.4|593.6|596.57|593.77|596.4|593.6|0
1653341610000|2022-05-23 21:33:30|596.28|593.48|596.18|593.38|596.28|593.48|596.18|593.38|0
1653341620000|2022-05-23 21:33:40|595.84|593.04|596.46|593.66|596.46|593.66|595.84|593.04|0
1653341630000|2022-05-23 21:33:50|595.86|593.06|596.12|593.32|596.21|593.41|595.86|593.06|0
1653341640000|2022-05-23 21:34:00|596.41|593.61|596.67|593.87|596.67|593.87|596.41|593.61|0
1653341650000|2022-05-23 21:34:10|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1653341660000|2022-05-23 21:34:20|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1653341670000|2022-05-23 21:34:30|596.75|593.95|596.75|593.95|596.75|593.95|596.75|593.95|0
1653341680000|2022-05-23 21:34:40|596.67|593.87|596.55|593.75|597.06|594.26|596.55|593.75|0
1653341690000|2022-05-23 21:34:50|596.7|593.9|597.06|594.26|597.06|594.26|596.7|593.9|0
1653341700000|2022-05-23 21:35:00|597.03|594.23|596.55|593.75|597.03|594.23|596.55|593.75|0
1653341710000|2022-05-23 21:35:10|596.32|593.52|596.53|593.73|596.53|593.73|596.32|593.52|0
1653341730000|2022-05-23 21:35:30|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1653341740000|2022-05-23 21:35:40|596.53|593.73|596.58|593.78|596.58|593.78|596.53|593.73|0
1653341760000|2022-05-23 21:36:00|597.01|594.21|597.14|594.34|597.14|594.34|597.01|594.21|0
1653341770000|2022-05-23 21:36:10|597.2|594.4|597.49|594.69|597.49|594.69|597.14|594.34|0
1653341780000|2022-05-23 21:36:20|597.06|594.26|597.12|594.32|597.2|594.4|597.06|594.26|0
1653341790000|2022-05-23 21:36:30|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1653341800000|2022-05-23 21:36:40|597.12|594.32|597.17|594.37|597.26|594.46|597.12|594.32|0
1653341810000|2022-05-23 21:36:50|597.31|594.51|597.31|594.51|597.34|594.54|597.31|594.51|0
1653341820000|2022-05-23 21:37:00|598.11|595.31|597.83|595.03|598.11|595.31|597.83|595.03|0
1653341830000|2022-05-23 21:37:10|598.11|595.31|598.11|595.31|598.11|595.31|598.11|595.31|0
1653341840000|2022-05-23 21:37:20|598.14|595.34|598.11|595.31|598.14|595.34|598.11|595.31|0
1653341850000|2022-05-23 21:37:30|597.71|594.91|597.63|594.83|597.71|594.91|597.63|594.83|0
1653341860000|2022-05-23 21:37:40|597.48|594.68|597.48|594.68|597.48|594.68|597.48|594.68|0
1653341870000|2022-05-23 21:37:50|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1653341880000|2022-05-23 21:38:00|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1653341890000|2022-05-23 21:38:10|597.83|595.03|597.37|594.57|597.83|595.03|597.37|594.57|0
1653341900000|2022-05-23 21:38:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1653341910000|2022-05-23 21:38:30|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1653341920000|2022-05-23 21:38:40|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1653341950000|2022-05-23 21:39:10|598.09|595.29|598.09|595.29|598.09|595.29|598.09|595.29|0
1653341960000|2022-05-23 21:39:20|598|595.2|598.02|595.22|598.02|595.22|597.88|595.08|0
1653341970000|2022-05-23 21:39:30|598.17|595.37|598.17|595.37|598.2|595.4|598.17|595.37|0
1653341980000|2022-05-23 21:39:40|598.2|595.4|598.17|595.37|598.2|595.4|598.17|595.37|0
1653341990000|2022-05-23 21:39:50|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1653342000000|2022-05-23 21:40:00|598.28|595.48|598.17|595.37|598.42|595.62|598.17|595.37|0
1653342010000|2022-05-23 21:40:10|598.34|595.54|598.45|595.65|598.45|595.65|598.34|595.54|0
1653342020000|2022-05-23 21:40:20|598.31|595.51|598.31|595.51|598.31|595.51|598.31|595.51|0
1653342030000|2022-05-23 21:40:30|598.26|595.46|598.28|595.48|598.4|595.6|598.26|595.46|0
1653342050000|2022-05-23 21:40:50|597.69|594.89|597.4|594.6|597.69|594.89|597.4|594.6|0
1653342060000|2022-05-23 21:41:00|597.69|594.89|597.62|594.82|597.69|594.89|597.57|594.77|0
1653342070000|2022-05-23 21:41:10|597.85|595.05|597.77|594.97|597.85|595.05|597.77|594.97|0
1653342080000|2022-05-23 21:41:20|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1653342090000|2022-05-23 21:41:30|597.77|594.97|597.91|595.11|597.91|595.11|597.77|594.97|0
1653342100000|2022-05-23 21:41:40|598.19|595.39|598.23|595.43|598.8|596|598.19|595.39|0
1653342110000|2022-05-23 21:41:50|598.26|595.46|598.14|595.34|598.26|595.46|598.14|595.34|0
1653342120000|2022-05-23 21:42:00|598.51|595.71|598.57|595.77|598.57|595.77|598.51|595.71|0
1653342130000|2022-05-23 21:42:10|598.42|595.62|598.42|595.62|598.42|595.62|598.42|595.62|0
1653342140000|2022-05-23 21:42:20|598.71|595.91|597.8|595|598.71|595.91|597.77|594.97|0
1653342150000|2022-05-23 21:42:30|597.77|594.97|597.69|594.89|597.77|594.97|597.69|594.89|0
1653342160000|2022-05-23 21:42:40|597.28|594.48|598.42|595.62|598.42|595.62|597.01|594.21|0
1653342170000|2022-05-23 21:42:50|598.51|595.71|598.51|595.71|598.51|595.71|598.51|595.71|0
1653342180000|2022-05-23 21:43:00|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1653342190000|2022-05-23 21:43:10|598.74|595.94|598.45|595.65|598.74|595.94|598.45|595.65|0
1653342200000|2022-05-23 21:43:20|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1653342210000|2022-05-23 21:43:30|598.45|595.65|598.74|595.94|598.74|595.94|598.45|595.65|0
1653342220000|2022-05-23 21:43:40|598.85|596.05|599.16|596.36|599.16|596.36|598.85|596.05|0
1653342250000|2022-05-23 21:44:10|599.41|596.61|599.13|596.33|599.41|596.61|599.13|596.33|0
1653342260000|2022-05-23 21:44:20|599.3|596.5|599.5|596.7|599.56|596.76|599.3|596.5|0
1653342270000|2022-05-23 21:44:30|599.56|596.76|599.93|597.13|599.93|597.13|599.56|596.76|0
1653342280000|2022-05-23 21:44:40|600.1|597.3|600.19|597.39|600.19|597.39|600.1|597.3|0
1653342290000|2022-05-23 21:44:50|600.16|597.36|600.16|597.36|600.16|597.36|600.1|597.3|0
1653342300000|2022-05-23 21:45:00|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1653342310000|2022-05-23 21:45:10|600.1|597.3|600.24|597.44|600.24|597.44|600.07|597.27|0
1653342320000|2022-05-23 21:45:20|599.96|597.16|600.01|597.21|600.05|597.25|599.96|597.16|0
1653342330000|2022-05-23 21:45:30|599.87|597.07|599.53|596.73|599.87|597.07|599.53|596.73|0
1653342340000|2022-05-23 21:45:40|599.13|596.33|599.05|596.25|599.13|596.33|599.05|596.25|0
1653342350000|2022-05-23 21:45:50|599.19|596.39|599.19|596.39|599.19|596.39|599|596.2|0
1653342370000|2022-05-23 21:46:10|599.05|596.25|599.05|596.25|599.05|596.25|599.05|596.25|0
1653342380000|2022-05-23 21:46:20|599.43|596.63|599.05|596.25|599.43|596.63|599.05|596.25|0
1653342390000|2022-05-23 21:46:30|598.63|595.83|598.26|595.46|598.63|595.83|598.26|595.46|0
1653342400000|2022-05-23 21:46:40|598.4|595.6|598.4|595.6|598.4|595.6|598.35|595.55|0
1653342410000|2022-05-23 21:46:50|598.46|595.66|598.37|595.57|598.46|595.66|598.37|595.57|0
1653342420000|2022-05-23 21:47:00|598.74|595.94|598.26|595.46|598.74|595.94|598.26|595.46|0
1653342430000|2022-05-23 21:47:10|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1653342450000|2022-05-23 21:47:30|598.37|595.57|598.4|595.6|598.4|595.6|598.37|595.57|0
1653342460000|2022-05-23 21:47:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653342470000|2022-05-23 21:47:50|598.07|595.27|598.07|595.27|598.07|595.27|598.07|595.27|0
1653342480000|2022-05-23 21:48:00|598.04|595.24|597.54|594.74|598.04|595.24|597.54|594.74|0
1653342490000|2022-05-23 21:48:10|597.65|594.85|597.65|594.85|597.65|594.85|597.65|594.85|0
1653342500000|2022-05-23 21:48:20|597.54|594.74|597.09|594.29|597.54|594.74|597.09|594.29|0
1653342510000|2022-05-23 21:48:30|596.89|594.09|596.44|593.64|596.89|594.09|596.44|593.64|0
1653342520000|2022-05-23 21:48:40|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1653342530000|2022-05-23 21:48:50|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1653342540000|2022-05-23 21:49:00|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1653342560000|2022-05-23 21:49:20|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1653342570000|2022-05-23 21:49:30|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1653342590000|2022-05-23 21:49:50|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1653342600000|2022-05-23 21:50:00|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1653342610000|2022-05-23 21:50:10|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1653342620000|2022-05-23 21:50:20|596.01|593.21|596.13|593.33|596.13|593.33|596.01|593.21|0
1653342630000|2022-05-23 21:50:30|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1653342650000|2022-05-23 21:50:50|596.09|593.29|596.09|593.29|596.09|593.29|596.09|593.29|0
1653342680000|2022-05-23 21:51:20|596.18|593.38|596.18|593.38|596.66|593.86|596.18|593.38|0
1653342690000|2022-05-23 21:51:30|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1653342700000|2022-05-23 21:51:40|595.98|593.18|596.29|593.49|596.29|593.49|595.98|593.18|0
1653342710000|2022-05-23 21:51:50|596.4|593.6|597.2|594.4|597.2|594.4|596.4|593.6|0
1653342720000|2022-05-23 21:52:00|597.32|594.52|597.54|594.74|597.54|594.74|597.15|594.35|0
1653342730000|2022-05-23 21:52:10|597.5|594.7|597.85|595.05|597.85|595.05|597.5|594.7|0
1653342740000|2022-05-23 21:52:20|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1653342750000|2022-05-23 21:52:30|597.85|595.05|597.9|595.1|597.9|595.1|597.85|595.05|0
1653342760000|2022-05-23 21:52:40|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1653342770000|2022-05-23 21:52:50|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1653342790000|2022-05-23 21:53:10|598.21|595.41|597.5|594.7|598.21|595.41|597.5|594.7|0
1653342800000|2022-05-23 21:53:20|598.47|595.67|598.47|595.67|598.53|595.73|598.47|595.67|0
1653342810000|2022-05-23 21:53:30|597.68|594.88|597.88|595.08|597.88|595.08|597.68|594.88|0
1653342830000|2022-05-23 21:53:50|597.85|595.05|597.88|595.08|597.88|595.08|597.85|595.05|0
1653342840000|2022-05-23 21:54:00|597.93|595.13|597.93|595.13|597.93|595.13|597.93|595.13|0
1653342850000|2022-05-23 21:54:10|597.96|595.16|597.88|595.08|597.96|595.16|597.88|595.08|0
1653342860000|2022-05-23 21:54:20|598.02|595.22|597.88|595.08|598.02|595.22|597.88|595.08|0
1653342870000|2022-05-23 21:54:30|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1653342920000|2022-05-23 21:55:20|597.48|594.68|597.48|594.68|597.48|594.68|597.48|594.68|0
1653342930000|2022-05-23 21:55:30|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1653342960000|2022-05-23 21:56:00|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1653342970000|2022-05-23 21:56:10|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1653342990000|2022-05-23 21:56:30|597|594.2|596.51|593.71|597|594.2|596.51|593.71|0
1653343010000|2022-05-23 21:56:50|596.48|593.68|596.57|593.77|596.57|593.77|596.48|593.68|0
1653343020000|2022-05-23 21:57:00|596.54|593.74|596.43|593.63|596.57|593.77|596.43|593.63|0
1653343030000|2022-05-23 21:57:10|596.36|593.56|596.51|593.71|596.51|593.71|596.36|593.56|0
1653343040000|2022-05-23 21:57:20|597|594.2|597|594.2|597|594.2|597|594.2|0
1653343050000|2022-05-23 21:57:30|597.08|594.28|597.53|594.73|597.53|594.73|597|594.2|0
1653343060000|2022-05-23 21:57:40|597.39|594.59|597.67|594.87|597.67|594.87|597.39|594.59|0
1653343070000|2022-05-23 21:57:50|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1653343080000|2022-05-23 21:58:00|597.96|595.16|597.96|595.16|597.96|595.16|597.96|595.16|0
1653343090000|2022-05-23 21:58:10|597.36|594.56|597.36|594.56|597.36|594.56|597.36|594.56|0
1653343100000|2022-05-23 21:58:20|597.42|594.62|597.56|594.76|597.56|594.76|597.42|594.62|0
1653343110000|2022-05-23 21:58:30|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1653343130000|2022-05-23 21:58:50|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1653343140000|2022-05-23 21:59:00|597.71|594.91|597.85|595.05|597.85|595.05|597.71|594.91|0
1653343150000|2022-05-23 21:59:10|597.56|594.76|597.56|594.76|597.56|594.76|597.56|594.76|0
1653343160000|2022-05-23 21:59:20|597.62|594.82|597.56|594.76|597.62|594.82|597.56|594.76|0
1653343170000|2022-05-23 21:59:30|597.95|595.15|597.98|595.18|597.98|595.18|597.95|595.15|0
1653343190000|2022-05-23 21:59:50|597.95|595.15|598.24|595.44|598.24|595.44|597.95|595.15|0
1653343200000|2022-05-23 22:00:00|598.29|595.49|608.8|606|609.58|606.78|598.29|595.49|0
1653343210000|2022-05-23 22:00:10|607.22|604.42|605.45|602.65|607.22|604.42|605.26|602.46|0
1653343220000|2022-05-23 22:00:20|607.61|604.81|609.58|606.78|609.78|606.98|607.61|604.81|0
1653343230000|2022-05-23 22:00:30|609.39|606.59|610.18|607.38|610.18|607.38|609.39|606.59|0
1653343240000|2022-05-23 22:00:40|610.07|607.27|611.16|608.36|611.16|608.36|609.98|607.18|0
1653343250000|2022-05-23 22:00:50|609.58|606.78|609.58|606.78|609.58|606.78|608.99|606.19|0
1653343260000|2022-05-23 22:01:00|609.39|606.59|611.75|608.95|611.75|608.95|609.39|606.59|0
1653343270000|2022-05-23 22:01:10|613.33|610.53|611.75|608.95|613.33|610.53|611.75|608.95|0
1653343280000|2022-05-23 22:01:20|611.16|608.36|610.96|608.16|611.56|608.76|610.96|608.16|0
1653343290000|2022-05-23 22:01:30|611.06|608.26|609.19|606.39|611.06|608.26|609.19|606.39|0
1653343300000|2022-05-23 22:01:40|609.58|606.78|610.18|607.38|610.18|607.38|609.58|606.78|0
1653343310000|2022-05-23 22:01:50|611.65|608.85|612.44|609.64|612.44|609.64|611.45|608.65|0
1653343320000|2022-05-23 22:02:00|612.94|610.14|613.14|610.34|613.14|610.34|612.94|610.14|0
1653343330000|2022-05-23 22:02:10|613.53|610.73|613.93|611.13|613.93|611.13|613.23|610.43|0
1653343340000|2022-05-23 22:02:20|614.81|612.01|615.71|612.91|615.71|612.91|614.81|612.01|0
1653343350000|2022-05-23 22:02:30|616.2|613.4|616.9|614.1|616.9|614.1|615.91|613.11|0
1653343360000|2022-05-23 22:02:40|617.19|614.39|617.39|614.59|617.69|614.89|617.19|614.39|0
1653343370000|2022-05-23 22:02:50|617.89|615.09|620.67|617.87|620.67|617.87|617.89|615.09|0
1653343380000|2022-05-23 22:03:00|619.57|616.77|619.18|616.38|619.68|616.88|619.18|616.38|0
1653343390000|2022-05-23 22:03:10|618.78|615.98|618.18|615.38|618.78|615.98|618.18|615.38|0
1653343400000|2022-05-23 22:03:20|618.09|615.29|617.59|614.79|618.09|615.29|617.59|614.79|0
1653343410000|2022-05-23 22:03:30|617.29|614.49|618.38|615.58|618.38|615.58|617.1|614.3|0
1653343420000|2022-05-23 22:03:40|617.89|615.09|617.29|614.49|617.89|615.09|617.19|614.39|0
1653343430000|2022-05-23 22:03:50|617.19|614.39|617.49|614.69|617.49|614.69|617.19|614.39|0
1653343440000|2022-05-23 22:04:00|617.19|614.39|617.39|614.59|617.39|614.59|617.1|614.3|0
1653343450000|2022-05-23 22:04:10|616.9|614.1|616.79|613.99|616.9|614.1|616.5|613.7|0
1653343460000|2022-05-23 22:04:20|616.5|613.7|615.71|612.91|616.5|613.7|615.71|612.91|0
1653343470000|2022-05-23 22:04:30|615.11|612.31|615.61|612.81|615.61|612.81|614.92|612.12|0
1653343480000|2022-05-23 22:04:40|616|613.2|616.4|613.6|616.4|613.6|615.71|612.91|0
1653343490000|2022-05-23 22:04:50|616.3|613.5|616.9|614.1|616.9|614.1|616.3|613.5|0
1653343500000|2022-05-23 22:05:00|616.99|614.19|616.9|614.1|616.99|614.19|616.7|613.9|0
1653343510000|2022-05-23 22:05:10|616.7|613.9|616.9|614.1|616.9|614.1|616.7|613.9|0
1653343520000|2022-05-23 22:05:20|616.7|613.9|616.6|613.8|616.7|613.9|616.4|613.6|0
1653343530000|2022-05-23 22:05:30|616.7|613.9|616|613.2|616.7|613.9|616|613.2|0
1653343540000|2022-05-23 22:05:40|616.1|613.3|616.6|613.8|616.6|613.8|615.6|612.8|0
1653343550000|2022-05-23 22:05:50|616.3|613.5|616.4|613.6|616.4|613.6|616.1|613.3|0
1653343560000|2022-05-23 22:06:00|616.2|613.4|617.39|614.59|617.39|614.59|616.2|613.4|0
1653343570000|2022-05-23 22:06:10|617.89|615.09|618.58|615.78|618.58|615.78|617.89|615.09|0
1653343580000|2022-05-23 22:06:20|617.39|614.59|616.79|613.99|617.39|614.59|616.79|613.99|0
1653343590000|2022-05-23 22:06:30|617.19|614.39|617.09|614.29|617.19|614.39|617.09|614.29|0
1653343600000|2022-05-23 22:06:40|617.19|614.39|616.99|614.19|617.49|614.69|616.99|614.19|0
1653343610000|2022-05-23 22:06:50|616.9|614.1|616.79|613.99|617.19|614.39|616.79|613.99|0
1653343620000|2022-05-23 22:07:00|616.59|613.79|616.2|613.4|616.59|613.79|616|613.2|0
1653343630000|2022-05-23 22:07:10|616.3|613.5|616.3|613.5|616.4|613.6|616.3|613.5|0
1653343640000|2022-05-23 22:07:20|616.2|613.4|616|613.2|616.2|613.4|615.91|613.11|0
1653343650000|2022-05-23 22:07:30|616.3|613.5|616.9|614.1|616.9|614.1|616|613.2|0
1653343660000|2022-05-23 22:07:40|617.09|614.29|618.18|615.38|618.28|615.48|617.09|614.29|0
1653343670000|2022-05-23 22:07:50|618.28|615.48|616.2|613.4|618.28|615.48|616.2|613.4|0
1653343680000|2022-05-23 22:08:00|616.4|613.6|615.71|612.91|616.4|613.6|615.71|612.91|0
1653343690000|2022-05-23 22:08:10|615.6|612.8|615.8|613|615.8|613|615.6|612.8|0
1653343700000|2022-05-23 22:08:20|615.91|613.11|616|613.2|616|613.2|615.8|613|0
1653343710000|2022-05-23 22:08:30|616.5|613.7|616.59|613.79|616.59|613.79|616.5|613.7|0
1653343720000|2022-05-23 22:08:40|616.2|613.4|615.6|612.8|616.2|613.4|615.6|612.8|0
1653343730000|2022-05-23 22:08:50|614.61|611.81|614.81|612.01|614.81|612.01|614.61|611.81|0
1653343740000|2022-05-23 22:09:00|614.61|611.81|615.31|612.51|615.6|612.8|614.61|611.81|0
1653343750000|2022-05-23 22:09:10|615.21|612.41|614.81|612.01|615.21|612.41|614.81|612.01|0
1653343760000|2022-05-23 22:09:20|613.82|611.02|615.01|612.21|615.01|612.21|613.53|610.73|0
1653343770000|2022-05-23 22:09:30|614.42|611.62|615.01|612.21|615.01|612.21|614.42|611.62|0
1653343780000|2022-05-23 22:09:40|615.21|612.41|614.81|612.01|615.21|612.41|614.81|612.01|0
1653343790000|2022-05-23 22:09:50|615.01|612.21|615.11|612.31|615.21|612.41|615.01|612.21|0
1653343800000|2022-05-23 22:10:00|614.81|612.01|615.41|612.61|615.41|612.61|614.81|612.01|0
1653343810000|2022-05-23 22:10:10|615.31|612.51|614.91|612.11|615.41|612.61|614.91|612.11|0
1653343820000|2022-05-23 22:10:20|615.01|612.21|615.21|612.41|615.21|612.41|615.01|612.21|0
1653343830000|2022-05-23 22:10:30|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1653343840000|2022-05-23 22:10:40|615.41|612.61|616|613.2|616|613.2|615.41|612.61|0
1653343850000|2022-05-23 22:10:50|615.6|612.8|615.21|612.41|615.6|612.8|615.01|612.21|0
1653343870000|2022-05-23 22:11:10|615.11|612.31|615.21|612.41|615.21|612.41|615.11|612.31|0
1653343880000|2022-05-23 22:11:20|615.01|612.21|614.02|611.22|615.01|612.21|614.02|611.22|0
1653343890000|2022-05-23 22:11:30|615.01|612.21|614.81|612.01|615.01|612.21|614.42|611.62|0
1653343900000|2022-05-23 22:11:40|614.72|611.92|614.61|611.81|614.81|612.01|614.61|611.81|0
1653343910000|2022-05-23 22:11:50|614.81|612.01|614.42|611.62|614.81|612.01|614.42|611.62|0
1653343920000|2022-05-23 22:12:00|614.32|611.52|614.32|611.52|614.32|611.52|614.32|611.52|0
1653343930000|2022-05-23 22:12:10|614.02|611.22|614.12|611.32|614.22|611.42|613.82|611.02|0
1653343940000|2022-05-23 22:12:20|613.92|611.12|613.03|610.23|613.92|611.12|613.03|610.23|0
1653343950000|2022-05-23 22:12:30|613.23|610.43|612.83|610.03|613.23|610.43|612.83|610.03|0
1653343960000|2022-05-23 22:12:40|612.74|609.94|613.43|610.63|613.43|610.63|612.74|609.94|0
1653343970000|2022-05-23 22:12:50|613.62|610.82|612.83|610.03|613.62|610.82|612.83|610.03|0
1653343980000|2022-05-23 22:13:00|613.23|610.43|613.33|610.53|613.43|610.63|613.23|610.43|0
1653343990000|2022-05-23 22:13:10|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1653344000000|2022-05-23 22:13:20|614.22|611.42|614.52|611.72|614.52|611.72|614.22|611.42|0
1653344010000|2022-05-23 22:13:30|614.41|611.61|613.73|610.93|614.41|611.61|613.73|610.93|0
1653344020000|2022-05-23 22:13:40|613.62|610.82|613.33|610.53|613.62|610.82|613.33|610.53|0
1653344030000|2022-05-23 22:13:50|613.23|610.43|613.03|610.23|613.23|610.43|612.83|610.03|0
1653344050000|2022-05-23 22:14:10|612.83|610.03|612.24|609.44|612.83|610.03|612.24|609.44|0
1653344060000|2022-05-23 22:14:20|612.15|609.35|611.65|608.85|612.15|609.35|611.65|608.85|0
1653344070000|2022-05-23 22:14:30|611.45|608.65|611.65|608.85|611.65|608.85|611.25|608.45|0
1653344080000|2022-05-23 22:14:40|611.06|608.26|611.06|608.26|611.25|608.45|611.06|608.26|0
1653344090000|2022-05-23 22:14:50|611.16|608.36|611.16|608.36|611.16|608.36|611.06|608.26|0
1653344100000|2022-05-23 22:15:00|610.76|607.96|610.46|607.66|610.76|607.96|610.46|607.66|0
1653344110000|2022-05-23 22:15:10|610.66|607.86|610.96|608.16|611.06|608.26|610.46|607.66|0
1653344120000|2022-05-23 22:15:20|611.25|608.45|611.36|608.56|611.36|608.56|611.06|608.26|0
1653344130000|2022-05-23 22:15:30|610.96|608.16|610.86|608.06|610.96|608.16|610.86|608.06|0
1653344140000|2022-05-23 22:15:40|610.66|607.86|610.66|607.86|610.66|607.86|610.66|607.86|0
1653344150000|2022-05-23 22:15:50|610.86|608.06|610.76|607.96|610.86|608.06|610.76|607.96|0
1653344160000|2022-05-23 22:16:00|610.66|607.86|610.17|607.37|610.66|607.86|610.17|607.37|0
1653344170000|2022-05-23 22:16:10|610.27|607.47|610.76|607.96|610.76|607.96|610.27|607.47|0
1653344180000|2022-05-23 22:16:20|610.86|608.06|611.05|608.25|611.05|608.25|610.86|608.06|0
1653344190000|2022-05-23 22:16:30|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1653344200000|2022-05-23 22:16:40|611.65|608.85|611.55|608.75|611.84|609.04|611.55|608.75|0
1653344210000|2022-05-23 22:16:50|611.45|608.65|611.65|608.85|612.04|609.24|611.45|608.65|0
1653344220000|2022-05-23 22:17:00|611.84|609.04|611.84|609.04|611.84|609.04|611.65|608.85|0
1653344230000|2022-05-23 22:17:10|612.04|609.24|611.95|609.15|612.04|609.24|611.84|609.04|0
1653344240000|2022-05-23 22:17:20|611.84|609.04|612.04|609.24|612.24|609.44|611.84|609.04|0
1653344250000|2022-05-23 22:17:30|612.14|609.34|612.24|609.44|612.24|609.44|612.14|609.34|0
1653344260000|2022-05-23 22:17:40|612.44|609.64|612.24|609.44|612.44|609.64|612.24|609.44|0
1653344270000|2022-05-23 22:17:50|612.34|609.54|612.24|609.44|612.63|609.83|612.24|609.44|0
1653344280000|2022-05-23 22:18:00|612.34|609.54|612.63|609.83|612.63|609.83|612.34|609.54|0
1653344290000|2022-05-23 22:18:10|612.54|609.74|612.44|609.64|612.54|609.74|612.44|609.64|0
1653344300000|2022-05-23 22:18:20|612.24|609.44|612.44|609.64|612.44|609.64|612.24|609.44|0
1653344310000|2022-05-23 22:18:30|612.24|609.44|612.44|609.64|612.44|609.64|612.24|609.44|0
1653344320000|2022-05-23 22:18:40|612.83|610.03|613.03|610.23|613.03|610.23|612.83|610.03|0
1653344330000|2022-05-23 22:18:50|613.13|610.33|613.23|610.43|613.23|610.43|613.03|610.23|0
1653344340000|2022-05-23 22:19:00|613.42|610.62|613.62|610.82|613.72|610.92|613.42|610.62|0
1653344350000|2022-05-23 22:19:10|613.23|610.43|613.82|611.02|613.82|611.02|613.23|610.43|0
1653344360000|2022-05-23 22:19:20|613.72|610.92|614.22|611.42|614.22|611.42|613.62|610.82|0
1653344370000|2022-05-23 22:19:30|614.02|611.22|614.41|611.61|614.41|611.61|614.02|611.22|0
1653344380000|2022-05-23 22:19:40|614.32|611.52|614.41|611.61|614.41|611.61|614.32|611.52|0
1653344390000|2022-05-23 22:19:50|614.32|611.52|613.42|610.62|614.32|611.52|613.42|610.62|0
1653344400000|2022-05-23 22:20:00|613.33|610.53|613.42|610.62|613.42|610.62|613.33|610.53|0
1653344420000|2022-05-23 22:20:20|613.23|610.43|613.23|610.43|613.42|610.62|613.23|610.43|0
1653344430000|2022-05-23 22:20:30|613.42|610.62|613.23|610.43|613.53|610.73|613.23|610.43|0
1653344440000|2022-05-23 22:20:40|613.13|610.33|613.03|610.23|613.13|610.33|613.03|610.23|0
1653344450000|2022-05-23 22:20:50|613.42|610.62|613.03|610.23|613.42|610.62|613.03|610.23|0
1653344460000|2022-05-23 22:21:00|612.83|610.03|612.83|610.03|612.83|610.03|612.74|609.94|0
1653344470000|2022-05-23 22:21:10|613.03|610.23|613.03|610.23|613.03|610.23|612.83|610.03|0
1653344480000|2022-05-23 22:21:20|614.02|611.22|614.61|611.81|614.61|611.81|614.02|611.22|0
1653344490000|2022-05-23 22:21:30|615.01|612.21|614.41|611.61|615.01|612.21|614.41|611.61|0
1653344500000|2022-05-23 22:21:40|614.71|611.91|614.41|611.61|614.71|611.91|614.41|611.61|0
1653344510000|2022-05-23 22:21:50|614.21|611.41|614.61|611.81|614.61|611.81|614.21|611.41|0
1653344520000|2022-05-23 22:22:00|614.52|611.72|614.41|611.61|614.61|611.81|614.41|611.61|0
1653344530000|2022-05-23 22:22:10|614.32|611.52|614.81|612.01|615.01|612.21|614.21|611.41|0
1653344540000|2022-05-23 22:22:20|615.01|612.21|615.31|612.51|615.31|612.51|615.01|612.21|0
1653344550000|2022-05-23 22:22:30|615.6|612.8|615.4|612.6|615.6|612.8|615.4|612.6|0
1653344560000|2022-05-23 22:22:40|615.01|612.21|615.2|612.4|615.2|612.4|614.91|612.11|0
1653344570000|2022-05-23 22:22:50|615.4|612.6|615.6|612.8|615.8|613|615.4|612.6|0
1653344580000|2022-05-23 22:23:00|615.2|612.4|615.6|612.8|615.6|612.8|615.01|612.21|0
1653344590000|2022-05-23 22:23:10|615.31|612.51|616.19|613.39|616.19|613.39|615.31|612.51|0
1653344600000|2022-05-23 22:23:20|616|613.2|616.5|613.7|616.5|613.7|615.8|613|0
1653344610000|2022-05-23 22:23:30|616.1|613.3|616.39|613.59|616.5|613.7|616.1|613.3|0
1653344620000|2022-05-23 22:23:40|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1653344630000|2022-05-23 22:23:50|616.39|613.59|616.59|613.79|616.59|613.79|616.39|613.59|0
1653344640000|2022-05-23 22:24:00|616.39|613.59|616.5|613.7|616.5|613.7|616.39|613.59|0
1653344650000|2022-05-23 22:24:10|616.59|613.79|616.59|613.79|616.59|613.79|616.5|613.7|0
1653344660000|2022-05-23 22:24:20|616.5|613.7|616.59|613.79|616.59|613.79|616.5|613.7|0
1653344670000|2022-05-23 22:24:30|616.99|614.19|616.69|613.89|616.99|614.19|616.69|613.89|0
1653344680000|2022-05-23 22:24:40|616.79|613.99|616.79|613.99|616.79|613.99|616.59|613.79|0
1653344690000|2022-05-23 22:24:50|616.99|614.19|616|613.2|616.99|614.19|616|613.2|0
1653344700000|2022-05-23 22:25:00|616.19|613.39|615.6|612.8|616.19|613.39|615.6|612.8|0
1653344710000|2022-05-23 22:25:10|615.4|612.6|615.2|612.4|615.4|612.6|615.01|612.21|0
1653344720000|2022-05-23 22:25:20|615.31|612.51|615.8|613|615.8|613|615.2|612.4|0
1653344730000|2022-05-23 22:25:30|615.7|612.9|615.2|612.4|615.7|612.9|615.2|612.4|0
1653344740000|2022-05-23 22:25:40|615.11|612.31|615.5|612.7|615.5|612.7|615.01|612.21|0
1653344750000|2022-05-23 22:25:50|615.8|613|615.9|613.1|615.9|613.1|615.7|612.9|0
1653344760000|2022-05-23 22:26:00|615.2|612.4|615.11|612.31|615.2|612.4|615.11|612.31|0
1653344770000|2022-05-23 22:26:10|615.2|612.4|614.61|611.81|615.2|612.4|614.61|611.81|0
1653344780000|2022-05-23 22:26:20|614.71|611.91|615.31|612.51|615.31|612.51|614.71|611.91|0
1653344790000|2022-05-23 22:26:30|615.2|612.4|614.71|611.91|615.2|612.4|614.71|611.91|0
1653344800000|2022-05-23 22:26:40|614.51|611.71|614.61|611.81|614.71|611.91|614.41|611.61|0
1653344810000|2022-05-23 22:26:50|613.62|610.82|614.41|611.61|614.41|611.61|613.62|610.82|0
1653344820000|2022-05-23 22:27:00|614.61|611.81|614.51|611.71|614.61|611.81|614.51|611.71|0
1653344830000|2022-05-23 22:27:10|614.41|611.61|614.21|611.41|614.41|611.61|614.21|611.41|0
1653344840000|2022-05-23 22:27:20|614.32|611.52|614.41|611.61|614.41|611.61|614.21|611.41|0
1653344850000|2022-05-23 22:27:30|614.91|612.11|614.41|611.61|614.91|612.11|614.41|611.61|0
1653344860000|2022-05-23 22:27:40|614.32|611.52|614.21|611.41|614.32|611.52|614.21|611.41|0
1653344870000|2022-05-23 22:27:50|614.02|611.22|613.62|610.82|614.02|611.22|613.62|610.82|0
1653344880000|2022-05-23 22:28:00|613.72|610.92|613.22|610.42|613.82|611.02|613.22|610.42|0
1653344890000|2022-05-23 22:28:10|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1653344900000|2022-05-23 22:28:20|612.63|609.83|612.83|610.03|612.83|610.03|612.63|609.83|0
1653344910000|2022-05-23 22:28:30|612.73|609.93|613.03|610.23|613.03|610.23|612.63|609.83|0
1653344920000|2022-05-23 22:28:40|612.93|610.13|613.03|610.23|613.22|610.42|612.93|610.13|0
1653344930000|2022-05-23 22:28:50|613.52|610.72|613.82|611.02|613.82|611.02|613.52|610.72|0
1653344940000|2022-05-23 22:29:00|614.01|611.21|613.82|611.02|614.01|611.21|613.72|610.92|0
1653344950000|2022-05-23 22:29:10|613.92|611.12|613.82|611.02|613.92|611.12|613.82|611.02|0
1653344960000|2022-05-23 22:29:20|613.62|610.82|613.72|610.92|613.82|611.02|613.62|610.82|0
1653344970000|2022-05-23 22:29:30|614.01|611.21|614.12|611.32|614.41|611.61|614.01|611.21|0
1653344980000|2022-05-23 22:29:40|613.82|611.02|614.01|611.21|614.01|611.21|613.82|611.02|0
1653344990000|2022-05-23 22:29:50|614.12|611.32|614.41|611.61|614.41|611.61|614.01|611.21|0
1653345000000|2022-05-23 22:30:00|614.32|611.52|614.41|611.61|614.41|611.61|614.21|611.41|0
1653345010000|2022-05-23 22:30:10|614.51|611.71|614.61|611.81|614.61|611.81|614.51|611.71|0
1653345020000|2022-05-23 22:30:20|614.41|611.61|614.21|611.41|614.41|611.61|614.21|611.41|0
1653345030000|2022-05-23 22:30:30|614.41|611.61|614.12|611.32|614.81|612.01|614.12|611.32|0
1653345040000|2022-05-23 22:30:40|615.11|612.31|615.5|612.7|615.5|612.7|615.11|612.31|0
1653345050000|2022-05-23 22:30:50|615.6|612.8|614.81|612.01|615.7|612.9|614.81|612.01|0
1653345060000|2022-05-23 22:31:00|614.31|611.51|614.31|611.51|614.41|611.61|614.21|611.41|0
1653345070000|2022-05-23 22:31:10|614.61|611.81|614.21|611.41|614.61|611.81|613.92|611.12|0
1653345080000|2022-05-23 22:31:20|614.31|611.51|613.82|611.02|614.31|611.51|613.82|611.02|0
1653345090000|2022-05-23 22:31:30|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1653345100000|2022-05-23 22:31:40|613.52|610.72|613.42|610.62|613.52|610.72|613.22|610.42|0
1653345110000|2022-05-23 22:31:50|613.22|610.42|613.22|610.42|613.52|610.72|613.03|610.23|0
1653345120000|2022-05-23 22:32:00|613.33|610.53|612.83|610.03|613.33|610.53|612.83|610.03|0
1653345130000|2022-05-23 22:32:10|612.73|609.93|612.54|609.74|612.83|610.03|612.54|609.74|0
1653345140000|2022-05-23 22:32:20|612.63|609.83|612.63|609.83|612.63|609.83|612.43|609.63|0
1653345150000|2022-05-23 22:32:30|612.83|610.03|612.63|609.83|612.83|610.03|612.63|609.83|0
1653345160000|2022-05-23 22:32:40|612.83|610.03|612.73|609.93|612.83|610.03|612.73|609.93|0
1653345170000|2022-05-23 22:32:50|612.63|609.83|612.14|609.34|612.63|609.83|612.14|609.34|0
1653345180000|2022-05-23 22:33:00|612.23|609.43|612.43|609.63|612.43|609.63|612.23|609.43|0
1653345190000|2022-05-23 22:33:10|612.14|609.34|612.23|609.43|612.23|609.43|612.14|609.34|0
1653345200000|2022-05-23 22:33:20|612.04|609.24|612.43|609.63|612.43|609.63|612.04|609.24|0
1653345210000|2022-05-23 22:33:30|612.23|609.43|612.23|609.43|612.23|609.43|612.04|609.24|0
1653345220000|2022-05-23 22:33:40|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1653345230000|2022-05-23 22:33:50|612.14|609.34|611.84|609.04|612.14|609.34|611.84|609.04|0
1653345240000|2022-05-23 22:34:00|611.74|608.94|611.84|609.04|611.84|609.04|611.74|608.94|0
1653345250000|2022-05-23 22:34:10|611.94|609.14|611.44|608.64|611.94|609.14|611.44|608.64|0
1653345260000|2022-05-23 22:34:20|611.55|608.75|611.64|608.84|611.64|608.84|611.55|608.75|0
1653345270000|2022-05-23 22:34:30|611.55|608.75|611.55|608.75|611.64|608.84|611.44|608.64|0
1653345280000|2022-05-23 22:34:40|611.74|608.94|611.25|608.45|611.74|608.94|611.25|608.45|0
1653345290000|2022-05-23 22:34:50|611.05|608.25|611.15|608.35|611.15|608.35|611.05|608.25|0
1653345300000|2022-05-23 22:35:00|610.95|608.15|610.95|608.15|611.05|608.25|610.95|608.15|0
1653345310000|2022-05-23 22:35:10|611.05|608.25|611.15|608.35|611.15|608.35|611.05|608.25|0
1653345320000|2022-05-23 22:35:20|610.85|608.05|610.95|608.15|610.95|608.15|610.85|608.05|0
1653345330000|2022-05-23 22:35:30|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1653345340000|2022-05-23 22:35:40|611.25|608.45|611.64|608.84|611.64|608.84|611.25|608.45|0
1653345350000|2022-05-23 22:35:50|611.84|609.04|611.94|609.14|611.94|609.14|611.84|609.04|0
1653345360000|2022-05-23 22:36:00|612.04|609.24|612.04|609.24|612.04|609.24|612.04|609.24|0
1653345370000|2022-05-23 22:36:10|612.14|609.34|612.14|609.34|612.14|609.34|612.14|609.34|0
1653345380000|2022-05-23 22:36:20|612.04|609.24|612.23|609.43|612.23|609.43|612.04|609.24|0
1653345390000|2022-05-23 22:36:30|612.14|609.34|612.14|609.34|612.14|609.34|612.14|609.34|0
1653345410000|2022-05-23 22:36:50|612.04|609.24|612.04|609.24|612.04|609.24|612.04|609.24|0
1653345420000|2022-05-23 22:37:00|612.14|609.34|612.23|609.43|612.23|609.43|612.14|609.34|0
1653345430000|2022-05-23 22:37:10|612.34|609.54|612.53|609.73|612.63|609.83|612.34|609.54|0
1653345440000|2022-05-23 22:37:20|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1653345450000|2022-05-23 22:37:30|612.53|609.73|612.53|609.73|612.53|609.73|612.43|609.63|0
1653345460000|2022-05-23 22:37:40|612.43|609.63|612.34|609.54|612.53|609.73|612.34|609.54|0
1653345470000|2022-05-23 22:37:50|612.23|609.43|612.04|609.24|612.23|609.43|612.04|609.24|0
1653345480000|2022-05-23 22:38:00|612.14|609.34|612.14|609.34|612.23|609.43|612.04|609.24|0
1653345490000|2022-05-23 22:38:10|612.04|609.24|612.23|609.43|612.23|609.43|612.04|609.24|0
1653345500000|2022-05-23 22:38:20|612.43|609.63|612.63|609.83|612.63|609.83|612.43|609.63|0
1653345510000|2022-05-23 22:38:30|612.73|609.93|612.83|610.03|612.83|610.03|612.73|609.93|0
1653345520000|2022-05-23 22:38:40|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1653345530000|2022-05-23 22:38:50|612.83|610.03|612.83|610.03|612.83|610.03|612.83|610.03|0
1653345540000|2022-05-23 22:39:00|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1653345550000|2022-05-23 22:39:10|612.83|610.03|613.22|610.42|613.22|610.42|612.83|610.03|0
1653345560000|2022-05-23 22:39:20|613.32|610.52|613.32|610.52|613.42|610.62|613.32|610.52|0
1653345570000|2022-05-23 22:39:30|613.42|610.62|613.42|610.62|613.42|610.62|613.32|610.52|0
1653345580000|2022-05-23 22:39:40|613.22|610.42|613.42|610.62|613.42|610.62|613.22|610.42|0
1653345590000|2022-05-23 22:39:50|613.32|610.52|612.93|610.13|613.32|610.52|612.83|610.03|0
1653345600000|2022-05-23 22:40:00|612.63|609.83|612.43|609.63|612.63|609.83|612.43|609.63|0
1653345610000|2022-05-23 22:40:10|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1653345620000|2022-05-23 22:40:20|612.73|609.93|612.83|610.03|612.83|610.03|612.73|609.93|0
1653345630000|2022-05-23 22:40:30|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1653345640000|2022-05-23 22:40:40|612.83|610.03|612.63|609.83|612.83|610.03|612.34|609.54|0
1653345650000|2022-05-23 22:40:50|612.53|609.73|612.14|609.34|612.53|609.73|612.14|609.34|0
1653345660000|2022-05-23 22:41:00|612.23|609.43|612.23|609.43|612.23|609.43|612.23|609.43|0
1653345670000|2022-05-23 22:41:10|612.34|609.54|612.23|609.43|612.34|609.54|612.14|609.34|0
1653345690000|2022-05-23 22:41:30|612.34|609.54|612.14|609.34|612.34|609.54|612.14|609.34|0
1653345700000|2022-05-23 22:41:40|612.23|609.43|612.43|609.63|612.43|609.63|612.23|609.43|0
1653345710000|2022-05-23 22:41:50|612.53|609.73|612.43|609.63|612.53|609.73|612.43|609.63|0
1653345720000|2022-05-23 22:42:00|612.23|609.43|612.23|609.43|612.23|609.43|612.14|609.34|0
1653345730000|2022-05-23 22:42:10|612.03|609.23|611.94|609.14|612.03|609.23|611.94|609.14|0
1653345740000|2022-05-23 22:42:20|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1653345750000|2022-05-23 22:42:30|611.74|608.94|612.14|609.34|612.23|609.43|611.74|608.94|0
1653345760000|2022-05-23 22:42:40|612.23|609.43|612.23|609.43|612.23|609.43|612.23|609.43|0
1653345770000|2022-05-23 22:42:50|612.03|609.23|612.03|609.23|612.03|609.23|611.94|609.14|0
1653345780000|2022-05-23 22:43:00|611.94|609.14|611.84|609.04|611.94|609.14|611.74|608.94|0
1653345790000|2022-05-23 22:43:10|611.74|608.94|612.14|609.34|612.14|609.34|611.64|608.84|0
1653345800000|2022-05-23 22:43:20|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1653345810000|2022-05-23 22:43:30|612.23|609.43|612.03|609.23|612.23|609.43|612.03|609.23|0
1653345820000|2022-05-23 22:43:40|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1653345830000|2022-05-23 22:43:50|612.03|609.23|611.84|609.04|612.03|609.23|611.84|609.04|0
1653345840000|2022-05-23 22:44:00|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1653345850000|2022-05-23 22:44:10|611.44|608.64|611.44|608.64|611.44|608.64|611.44|608.64|0
1653345860000|2022-05-23 22:44:20|611.84|609.04|612.03|609.23|612.03|609.23|611.84|609.04|0
1653345870000|2022-05-23 22:44:30|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1653345890000|2022-05-23 22:44:50|611.94|609.14|611.84|609.04|612.03|609.23|611.84|609.04|0
1653345900000|2022-05-23 22:45:00|611.64|608.84|611.24|608.44|611.64|608.84|611.24|608.44|0
1653345920000|2022-05-23 22:45:20|610.95|608.15|610.75|607.95|610.95|608.15|610.65|607.85|0
1653345930000|2022-05-23 22:45:30|610.85|608.05|610.45|607.65|610.85|608.05|610.45|607.65|0
1653345940000|2022-05-23 22:45:40|610.26|607.46|609.86|607.06|610.26|607.46|609.86|607.06|0
1653345970000|2022-05-23 22:46:10|610.06|607.26|610.06|607.26|610.06|607.26|610.06|607.26|0
1653345980000|2022-05-23 22:46:20|610.26|607.46|610.26|607.46|610.26|607.46|610.06|607.26|0
1653345990000|2022-05-23 22:46:30|610.06|607.26|610.06|607.26|610.06|607.26|610.06|607.26|0
1653346000000|2022-05-23 22:46:40|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1653346020000|2022-05-23 22:47:00|610.06|607.26|609.86|607.06|610.06|607.26|609.86|607.06|0
1653346060000|2022-05-23 22:47:40|609.57|606.77|609.47|606.67|609.57|606.77|609.47|606.67|0
1653346080000|2022-05-23 22:48:00|609.37|606.57|609.27|606.47|609.37|606.57|609.27|606.47|0
1653346090000|2022-05-23 22:48:10|609.47|606.67|609.27|606.47|609.47|606.67|609.27|606.47|0
1653346110000|2022-05-23 22:48:30|608.88|606.08|609.07|606.27|609.07|606.27|608.88|606.08|0
1653346120000|2022-05-23 22:48:40|609.27|606.47|608.88|606.08|609.27|606.47|608.88|606.08|0
1653346130000|2022-05-23 22:48:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1653346140000|2022-05-23 22:49:00|609.07|606.27|608.98|606.18|609.07|606.27|608.98|606.18|0
1653346150000|2022-05-23 22:49:10|609.07|606.27|608.98|606.18|609.07|606.27|608.98|606.18|0
1653346160000|2022-05-23 22:49:20|608.88|606.08|609.07|606.27|609.07|606.27|608.88|606.08|0
1653346170000|2022-05-23 22:49:30|608.88|606.08|608.98|606.18|608.98|606.18|608.88|606.08|0
1653346180000|2022-05-23 22:49:40|609.07|606.27|608.68|605.88|609.07|606.27|608.68|605.88|0
1653346190000|2022-05-23 22:49:50|608.88|606.08|608.88|606.08|608.98|606.18|608.88|606.08|0
1653346200000|2022-05-23 22:50:00|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1653346210000|2022-05-23 22:50:10|608.98|606.18|609.27|606.47|609.27|606.47|608.98|606.18|0
1653346220000|2022-05-23 22:50:20|609.37|606.57|609.27|606.47|609.57|606.77|609.27|606.47|0
1653346230000|2022-05-23 22:50:30|609.37|606.57|609.27|606.47|609.37|606.57|609.18|606.38|0
1653346240000|2022-05-23 22:50:40|609.37|606.57|609.27|606.47|609.37|606.57|609.27|606.47|0
1653346250000|2022-05-23 22:50:50|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1653346260000|2022-05-23 22:51:00|609.07|606.27|608.88|606.08|609.18|606.38|608.88|606.08|0
1653346270000|2022-05-23 22:51:10|609.07|606.27|608.88|606.08|609.07|606.27|608.88|606.08|0
1653346280000|2022-05-23 22:51:20|609.37|606.57|609.77|606.97|609.86|607.06|609.37|606.57|0
1653346290000|2022-05-23 22:51:30|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653346300000|2022-05-23 22:51:40|609.47|606.67|609.66|606.86|609.86|607.06|609.47|606.67|0
1653346310000|2022-05-23 22:51:50|609.86|607.06|610.45|607.65|610.65|607.85|609.86|607.06|0
1653346320000|2022-05-23 22:52:00|610.26|607.46|610.36|607.56|610.36|607.56|610.26|607.46|0
1653346330000|2022-05-23 22:52:10|610.85|608.05|610.85|608.05|610.85|608.05|610.65|607.85|0
1653346340000|2022-05-23 22:52:20|610.95|608.15|611.15|608.35|611.15|608.35|610.95|608.15|0
1653346350000|2022-05-23 22:52:30|611.04|608.24|611.04|608.24|611.15|608.35|611.04|608.24|0
1653346360000|2022-05-23 22:52:40|611.15|608.35|611.24|608.44|611.44|608.64|611.15|608.35|0
1653346370000|2022-05-23 22:52:50|611.44|608.64|611.54|608.74|611.64|608.84|611.44|608.64|0
1653346380000|2022-05-23 22:53:00|611.64|608.84|611.44|608.64|611.64|608.84|611.44|608.64|0
1653346390000|2022-05-23 22:53:10|611.64|608.84|611.44|608.64|611.64|608.84|611.44|608.64|0
1653346400000|2022-05-23 22:53:20|611.24|608.44|610.95|608.15|611.24|608.44|610.95|608.15|0
1653346410000|2022-05-23 22:53:30|610.85|608.05|611.24|608.44|611.24|608.44|610.85|608.05|0
1653346420000|2022-05-23 22:53:40|611.15|608.35|611.04|608.24|611.15|608.35|611.04|608.24|0
1653346430000|2022-05-23 22:53:50|611.24|608.44|610.95|608.15|611.24|608.44|610.95|608.15|0
1653346440000|2022-05-23 22:54:00|610.85|608.05|610.45|607.65|610.85|608.05|610.45|607.65|0
1653346450000|2022-05-23 22:54:10|610.36|607.56|610.65|607.85|610.65|607.85|610.36|607.56|0
1653346460000|2022-05-23 22:54:20|610.75|607.95|610.65|607.85|610.75|607.95|610.65|607.85|0
1653346470000|2022-05-23 22:54:30|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653346480000|2022-05-23 22:54:40|610.85|608.05|610.65|607.85|610.85|608.05|610.65|607.85|0
1653346490000|2022-05-23 22:54:50|610.45|607.65|610.65|607.85|610.65|607.85|610.45|607.65|0
1653346500000|2022-05-23 22:55:00|610.55|607.75|609.86|607.06|610.55|607.75|609.86|607.06|0
1653346510000|2022-05-23 22:55:10|609.47|606.67|609.47|606.67|609.77|606.97|609.37|606.57|0
1653346520000|2022-05-23 22:55:20|609.37|606.57|609.47|606.67|609.47|606.67|609.37|606.57|0
1653346530000|2022-05-23 22:55:30|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653346540000|2022-05-23 22:55:40|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1653346550000|2022-05-23 22:55:50|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1653346560000|2022-05-23 22:56:00|609.77|606.97|609.47|606.67|609.77|606.97|609.37|606.57|0
1653346570000|2022-05-23 22:56:10|609.27|606.47|609.47|606.67|609.47|606.67|609.27|606.47|0
1653346580000|2022-05-23 22:56:20|609.37|606.57|609.47|606.67|609.47|606.67|609.37|606.57|0
1653346590000|2022-05-23 22:56:30|609.37|606.57|609.07|606.27|609.37|606.57|609.07|606.27|0
1653346600000|2022-05-23 22:56:40|608.68|605.88|608.87|606.07|608.87|606.07|608.68|605.88|0
1653346610000|2022-05-23 22:56:50|608.68|605.88|609.07|606.27|609.07|606.27|608.68|605.88|0
1653346620000|2022-05-23 22:57:00|608.98|606.18|608.68|605.88|608.98|606.18|608.68|605.88|0
1653346630000|2022-05-23 22:57:10|608.87|606.07|608.87|606.07|608.87|606.07|608.78|605.98|0
1653346640000|2022-05-23 22:57:20|608.78|605.98|608.68|605.88|608.78|605.98|608.68|605.88|0
1653346650000|2022-05-23 22:57:30|608.78|605.98|608.87|606.07|608.87|606.07|608.78|605.98|0
1653346660000|2022-05-23 22:57:40|608.78|605.98|608.87|606.07|608.87|606.07|608.78|605.98|0
1653346670000|2022-05-23 22:57:50|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1653346680000|2022-05-23 22:58:00|608.98|606.18|608.78|605.98|608.98|606.18|608.78|605.98|0
1653346690000|2022-05-23 22:58:10|608.48|605.68|608.48|605.68|608.68|605.88|608.48|605.68|0
1653346710000|2022-05-23 22:58:30|607.99|605.19|608.28|605.48|608.28|605.48|607.99|605.19|0
1653346720000|2022-05-23 22:58:40|608.39|605.59|608.28|605.48|608.39|605.59|608.28|605.48|0
1653346730000|2022-05-23 22:58:50|608.19|605.39|608.48|605.68|608.48|605.68|608.19|605.39|0
1653346740000|2022-05-23 22:59:00|608.58|605.78|608.39|605.59|608.68|605.88|608.39|605.59|0
1653346750000|2022-05-23 22:59:10|608.19|605.39|607.99|605.19|608.19|605.39|607.99|605.19|0
1653346760000|2022-05-23 22:59:20|608.28|605.48|608.19|605.39|608.28|605.48|608.19|605.39|0
1653346780000|2022-05-23 22:59:40|608.48|605.68|608.28|605.48|608.48|605.68|608.09|605.29|0
1653346790000|2022-05-23 22:59:50|608.39|605.59|608.48|605.68|608.48|605.68|608.39|605.59|0
1653346800000|2022-05-23 23:00:00|608.19|605.39|608.48|605.68|608.48|605.68|608.19|605.39|0
1653346810000|2022-05-23 23:00:10|608.19|605.39|607.79|604.99|608.19|605.39|607.79|604.99|0
1653346820000|2022-05-23 23:00:20|607.69|604.89|607.89|605.09|607.89|605.09|607.69|604.89|0
1653346830000|2022-05-23 23:00:30|607.99|605.19|608.19|605.39|608.19|605.39|607.89|605.09|0
1653346840000|2022-05-23 23:00:40|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1653346850000|2022-05-23 23:00:50|608.09|605.29|608.09|605.29|608.09|605.29|608.09|605.29|0
1653346870000|2022-05-23 23:01:10|607.79|604.99|607.79|604.99|607.79|604.99|607.79|604.99|0
1653346880000|2022-05-23 23:01:20|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1653346900000|2022-05-23 23:01:40|607.79|604.99|607.89|605.09|607.89|605.09|607.79|604.99|0
1653346940000|2022-05-23 23:02:20|607.69|604.89|607.6|604.8|607.69|604.89|607.6|604.8|0
1653346950000|2022-05-23 23:02:30|607.49|604.69|607.3|604.5|607.49|604.69|607.3|604.5|0
1653346960000|2022-05-23 23:02:40|607.4|604.6|607.49|604.69|607.49|604.69|607.4|604.6|0
1653346970000|2022-05-23 23:02:50|607.4|604.6|607.3|604.5|607.4|604.6|607.3|604.5|0
1653346980000|2022-05-23 23:03:00|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1653346990000|2022-05-23 23:03:10|607.69|604.89|607.69|604.89|607.69|604.89|607.49|604.69|0
1653347000000|2022-05-23 23:03:20|607.4|604.6|607.4|604.6|607.4|604.6|607.4|604.6|0
1653347010000|2022-05-23 23:03:30|607.3|604.5|607.3|604.5|607.3|604.5|607.1|604.3|0
1653347020000|2022-05-23 23:03:40|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1653347030000|2022-05-23 23:03:50|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1653347040000|2022-05-23 23:04:00|607.79|604.99|607.79|604.99|607.79|604.99|607.49|604.69|0
1653347050000|2022-05-23 23:04:10|607.89|605.09|607.6|604.8|607.89|605.09|607.6|604.8|0
1653347060000|2022-05-23 23:04:20|607.49|604.69|607.3|604.5|607.49|604.69|607.3|604.5|0
1653347070000|2022-05-23 23:04:30|607.69|604.89|607.89|605.09|607.89|605.09|607.69|604.89|0
1653347080000|2022-05-23 23:04:40|607.69|604.89|607.6|604.8|607.69|604.89|607.6|604.8|0
1653347090000|2022-05-23 23:04:50|607.3|604.5|607.3|604.5|607.3|604.5|607.3|604.5|0
1653347100000|2022-05-23 23:05:00|607.49|604.69|607.49|604.69|607.49|604.69|607.4|604.6|0
1653347110000|2022-05-23 23:05:10|607.69|604.89|607.79|604.99|607.79|604.99|607.69|604.89|0
1653347120000|2022-05-23 23:05:20|607.89|605.09|607.89|605.09|607.89|605.09|607.89|605.09|0
1653347140000|2022-05-23 23:05:40|607.79|604.99|607.79|604.99|607.79|604.99|607.79|604.99|0
1653347150000|2022-05-23 23:05:50|607.89|605.09|607.49|604.69|607.89|605.09|607.49|604.69|0
1653347160000|2022-05-23 23:06:00|607.3|604.5|607.3|604.5|607.3|604.5|607.2|604.4|0
1653347170000|2022-05-23 23:06:10|607.2|604.4|607.1|604.3|607.2|604.4|606.9|604.1|0
1653347180000|2022-05-23 23:06:20|607.01|604.21|606.81|604.01|607.01|604.21|606.81|604.01|0
1653347190000|2022-05-23 23:06:30|606.71|603.91|606.71|603.91|606.71|603.91|606.71|603.91|0
1653347200000|2022-05-23 23:06:40|606.9|604.1|606.81|604.01|606.9|604.1|606.81|604.01|0
1653347210000|2022-05-23 23:06:50|606.71|603.91|606.9|604.1|606.9|604.1|606.71|603.91|0
1653347220000|2022-05-23 23:07:00|606.71|603.91|606.9|604.1|607.1|604.3|606.71|603.91|0
1653347230000|2022-05-23 23:07:10|607.01|604.21|606.9|604.1|607.01|604.21|606.9|604.1|0
1653347240000|2022-05-23 23:07:20|607.01|604.21|606.51|603.71|607.01|604.21|606.51|603.71|0
1653347250000|2022-05-23 23:07:30|606.71|603.91|607.3|604.5|607.49|604.69|606.71|603.91|0
1653347260000|2022-05-23 23:07:40|607.2|604.4|607.3|604.5|607.3|604.5|607.2|604.4|0
1653347270000|2022-05-23 23:07:50|607.01|604.21|607.1|604.3|607.1|604.3|607.01|604.21|0
1653347280000|2022-05-23 23:08:00|606.71|603.91|606.71|603.91|606.71|603.91|606.71|603.91|0
1653347290000|2022-05-23 23:08:10|606.31|603.51|606.31|603.51|606.31|603.51|606.31|603.51|0
1653347310000|2022-05-23 23:08:30|606.51|603.71|606.71|603.91|606.71|603.91|606.51|603.71|0
1653347320000|2022-05-23 23:08:40|606.51|603.71|606.51|603.71|606.51|603.71|606.51|603.71|0
1653347330000|2022-05-23 23:08:50|606.61|603.81|606.61|603.81|606.71|603.91|606.61|603.81|0
1653347340000|2022-05-23 23:09:00|606.51|603.71|606.71|603.91|606.71|603.91|606.51|603.71|0
1653347360000|2022-05-23 23:09:20|606.51|603.71|606.51|603.71|606.51|603.71|606.51|603.71|0
1653347370000|2022-05-23 23:09:30|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1653347380000|2022-05-23 23:09:40|606.71|603.91|606.81|604.01|606.81|604.01|606.71|603.91|0
1653347390000|2022-05-23 23:09:50|606.71|603.91|606.51|603.71|606.71|603.91|606.51|603.71|0
1653347400000|2022-05-23 23:10:00|606.71|603.91|606.71|603.91|606.71|603.91|606.71|603.91|0
1653347410000|2022-05-23 23:10:10|607|604.2|607|604.2|607|604.2|607|604.2|0
1653347420000|2022-05-23 23:10:20|607.1|604.3|607.1|604.3|607.1|604.3|606.9|604.1|0
1653347430000|2022-05-23 23:10:30|606.9|604.1|607.1|604.3|607.1|604.3|606.9|604.1|0
1653347440000|2022-05-23 23:10:40|607.3|604.5|606.71|603.91|607.3|604.5|606.71|603.91|0
1653347450000|2022-05-23 23:10:50|606.9|604.1|606.71|603.91|606.9|604.1|606.71|603.91|0
1653347460000|2022-05-23 23:11:00|606.51|603.71|606.61|603.81|606.61|603.81|606.31|603.51|0
1653347470000|2022-05-23 23:11:10|607.1|604.3|607.4|604.6|607.4|604.6|607.1|604.3|0
1653347480000|2022-05-23 23:11:20|607.3|604.5|607.4|604.6|607.4|604.6|607.3|604.5|0
1653347490000|2022-05-23 23:11:30|607.1|604.3|607|604.2|607.1|604.3|607|604.2|0
1653347500000|2022-05-23 23:11:40|606.9|604.1|607.1|604.3|607.1|604.3|606.9|604.1|0
1653347510000|2022-05-23 23:11:50|607|604.2|607.49|604.69|607.49|604.69|607|604.2|0
1653347520000|2022-05-23 23:12:00|607.3|604.5|607.59|604.79|607.59|604.79|607.3|604.5|0
1653347530000|2022-05-23 23:12:10|607.49|604.69|607.59|604.79|607.69|604.89|607.49|604.69|0
1653347540000|2022-05-23 23:12:20|607.49|604.69|607.2|604.4|607.49|604.69|607.2|604.4|0
1653347550000|2022-05-23 23:12:30|607.1|604.3|607.89|605.09|607.89|605.09|607.1|604.3|0
1653347560000|2022-05-23 23:12:40|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1653347570000|2022-05-23 23:12:50|607.79|604.99|608.08|605.28|608.08|605.28|607.79|604.99|0
1653347580000|2022-05-23 23:13:00|608.28|605.48|608.08|605.28|608.28|605.48|608.08|605.28|0
1653347590000|2022-05-23 23:13:10|607.69|604.89|607.89|605.09|607.89|605.09|607.69|604.89|0
1653347600000|2022-05-23 23:13:20|607.69|604.89|607.79|604.99|607.79|604.99|607.69|604.89|0
1653347610000|2022-05-23 23:13:30|608.08|605.28|608.08|605.28|608.18|605.38|607.99|605.19|0
1653347620000|2022-05-23 23:13:40|608.18|605.38|607.69|604.89|608.18|605.38|607.69|604.89|0
1653347630000|2022-05-23 23:13:50|607.89|605.09|607.4|604.6|607.89|605.09|607.4|604.6|0
1653347640000|2022-05-23 23:14:00|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1653347650000|2022-05-23 23:14:10|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1653347660000|2022-05-23 23:14:20|607.88|605.08|607.88|605.08|607.88|605.08|607.69|604.89|0
1653347670000|2022-05-23 23:14:30|607.79|604.99|607.88|605.08|607.88|605.08|607.79|604.99|0
1653347680000|2022-05-23 23:14:40|607.99|605.19|607.99|605.19|607.99|605.19|607.99|605.19|0
1653347690000|2022-05-23 23:14:50|608.18|605.38|607.99|605.19|608.18|605.38|607.99|605.19|0
1653347700000|2022-05-23 23:15:00|608.08|605.28|608.08|605.28|608.28|605.48|608.08|605.28|0
1653347710000|2022-05-23 23:15:10|607.99|605.19|607.99|605.19|607.99|605.19|607.88|605.08|0
1653347720000|2022-05-23 23:15:20|607.88|605.08|608.18|605.38|608.18|605.38|607.88|605.08|0
1653347730000|2022-05-23 23:15:30|608.28|605.48|608.08|605.28|608.28|605.48|608.08|605.28|0
1653347740000|2022-05-23 23:15:40|607.88|605.08|608.08|605.28|608.08|605.28|607.88|605.08|0
1653347760000|2022-05-23 23:16:00|608.18|605.38|608.28|605.48|608.28|605.48|608.18|605.38|0
1653347770000|2022-05-23 23:16:10|608.08|605.28|608.18|605.38|608.18|605.38|608.08|605.28|0
1653347780000|2022-05-23 23:16:20|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1653347790000|2022-05-23 23:16:30|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1653347800000|2022-05-23 23:16:40|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1653347830000|2022-05-23 23:17:10|608.87|606.07|609.07|606.27|609.07|606.27|608.87|606.07|0
1653347840000|2022-05-23 23:17:20|609.26|606.46|609.66|606.86|609.66|606.86|609.26|606.46|0
1653347850000|2022-05-23 23:17:30|609.85|607.05|610.05|607.25|610.05|607.25|609.85|607.05|0
1653347860000|2022-05-23 23:17:40|610.15|607.35|610.05|607.25|610.15|607.35|610.05|607.25|0
1653347870000|2022-05-23 23:17:50|610.25|607.45|610.05|607.25|610.25|607.45|610.05|607.25|0
1653347880000|2022-05-23 23:18:00|610.55|607.75|610.45|607.65|610.55|607.75|610.35|607.55|0
1653347890000|2022-05-23 23:18:10|610.35|607.55|610.45|607.65|610.45|607.65|610.35|607.55|0
1653347900000|2022-05-23 23:18:20|610.64|607.84|611.04|608.24|611.04|608.24|610.64|607.84|0
1653347910000|2022-05-23 23:18:30|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1653347920000|2022-05-23 23:18:40|611.43|608.63|611.34|608.54|611.43|608.63|611.23|608.43|0
1653347930000|2022-05-23 23:18:50|611.43|608.63|611.53|608.73|611.53|608.73|611.34|608.54|0
1653347940000|2022-05-23 23:19:00|611.43|608.63|612.02|609.22|612.02|609.22|611.04|608.24|0
1653347950000|2022-05-23 23:19:10|611.83|609.03|611.83|609.03|611.83|609.03|611.83|609.03|0
1653347960000|2022-05-23 23:19:20|612.22|609.42|612.02|609.22|612.22|609.42|612.02|609.22|0
1653347970000|2022-05-23 23:19:30|612.42|609.62|612.02|609.22|612.42|609.62|612.02|609.22|0
1653347980000|2022-05-23 23:19:40|612.22|609.42|612.02|609.22|612.22|609.42|612.02|609.22|0
1653347990000|2022-05-23 23:19:50|611.63|608.83|611.63|608.83|611.63|608.83|611.63|608.83|0
1653348000000|2022-05-23 23:20:00|611.34|608.54|611.43|608.63|611.43|608.63|611.23|608.43|0
1653348010000|2022-05-23 23:20:10|611.34|608.54|611.23|608.43|611.34|608.54|611.23|608.43|0
1653348020000|2022-05-23 23:20:20|611.34|608.54|611.23|608.43|611.43|608.63|611.23|608.43|0
1653348040000|2022-05-23 23:20:40|611.43|608.63|611.43|608.63|611.43|608.63|611.43|608.63|0
1653348050000|2022-05-23 23:20:50|611.63|608.83|611.43|608.63|611.63|608.83|611.43|608.63|0
1653348060000|2022-05-23 23:21:00|611.23|608.43|611.23|608.43|611.34|608.54|611.23|608.43|0
1653348070000|2022-05-23 23:21:10|611.04|608.24|611.23|608.43|611.23|608.43|611.04|608.24|0
1653348090000|2022-05-23 23:21:30|611.43|608.63|611.43|608.63|611.43|608.63|611.23|608.43|0
1653348100000|2022-05-23 23:21:40|611.23|608.43|611.14|608.34|611.23|608.43|611.14|608.34|0
1653348110000|2022-05-23 23:21:50|611.04|608.24|611.43|608.63|611.43|608.63|611.04|608.24|0
1653348120000|2022-05-23 23:22:00|611.04|608.24|611.43|608.63|611.43|608.63|611.04|608.24|0
1653348130000|2022-05-23 23:22:10|611.34|608.54|611.34|608.54|611.34|608.54|611.34|608.54|0
1653348140000|2022-05-23 23:22:20|611.43|608.63|611.34|608.54|611.43|608.63|611.23|608.43|0
1653348150000|2022-05-23 23:22:30|611.14|608.34|611.04|608.24|611.23|608.43|611.04|608.24|0
1653348160000|2022-05-23 23:22:40|611.43|608.63|611.23|608.43|611.43|608.63|611.23|608.43|0
1653348170000|2022-05-23 23:22:50|611.04|608.24|611.23|608.43|611.23|608.43|611.04|608.24|0
1653348190000|2022-05-23 23:23:10|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1653348200000|2022-05-23 23:23:20|610.84|608.04|611.14|608.34|611.14|608.34|610.84|608.04|0
1653348210000|2022-05-23 23:23:30|611.04|608.24|611.14|608.34|611.14|608.34|611.04|608.24|0
1653348220000|2022-05-23 23:23:40|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1653348230000|2022-05-23 23:23:50|611.14|608.34|611.23|608.43|611.23|608.43|611.04|608.24|0
1653348240000|2022-05-23 23:24:00|611.34|608.54|611.23|608.43|611.43|608.63|611.23|608.43|0
1653348250000|2022-05-23 23:24:10|611.14|608.34|611.14|608.34|611.14|608.34|611.04|608.24|0
1653348260000|2022-05-23 23:24:20|611.23|608.43|611.14|608.34|611.23|608.43|611.14|608.34|0
1653348270000|2022-05-23 23:24:30|611.23|608.43|611.23|608.43|611.23|608.43|611.04|608.24|0
1653348280000|2022-05-23 23:24:40|611.43|608.63|611.43|608.63|611.63|608.83|611.43|608.63|0
1653348290000|2022-05-23 23:24:50|611.23|608.43|611.14|608.34|611.23|608.43|611.14|608.34|0
1653348300000|2022-05-23 23:25:00|611.04|608.24|610.55|607.75|611.23|608.43|610.55|607.75|0
1653348310000|2022-05-23 23:25:10|610.44|607.64|610.05|607.25|610.44|607.64|610.05|607.25|0
1653348320000|2022-05-23 23:25:20|609.85|607.05|609.85|607.05|609.85|607.05|609.65|606.85|0
1653348330000|2022-05-23 23:25:30|610.25|607.45|610.05|607.25|610.25|607.45|610.05|607.25|0
1653348340000|2022-05-23 23:25:40|609.85|607.05|610.44|607.64|610.55|607.75|609.85|607.05|0
1653348350000|2022-05-23 23:25:50|610.35|607.55|610.64|607.84|610.64|607.84|610.35|607.55|0
1653348360000|2022-05-23 23:26:00|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1653348380000|2022-05-23 23:26:20|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1653348390000|2022-05-23 23:26:30|610.55|607.75|610.64|607.84|610.64|607.84|610.55|607.75|0
1653348420000|2022-05-23 23:27:00|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1653348430000|2022-05-23 23:27:10|610.25|607.45|610.05|607.25|610.44|607.64|610.05|607.25|0
1653348440000|2022-05-23 23:27:20|610.15|607.35|610.64|607.84|610.64|607.84|610.15|607.35|0
1653348450000|2022-05-23 23:27:30|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1653348470000|2022-05-23 23:27:50|610.35|607.55|610.64|607.84|610.64|607.84|610.35|607.55|0
1653348480000|2022-05-23 23:28:00|610.55|607.75|610.64|607.84|610.64|607.84|610.55|607.75|0
1653348490000|2022-05-23 23:28:10|610.74|607.94|610.64|607.84|610.74|607.94|610.64|607.84|0
1653348510000|2022-05-23 23:28:30|610.74|607.94|610.64|607.84|610.74|607.94|610.64|607.84|0
1653348520000|2022-05-23 23:28:40|610.44|607.64|610.44|607.64|610.55|607.75|610.44|607.64|0
1653348530000|2022-05-23 23:28:50|610.55|607.75|610.64|607.84|610.64|607.84|610.54|607.74|0
1653348550000|2022-05-23 23:29:10|611.03|608.23|611.03|608.23|611.03|608.23|611.03|608.23|0
1653348560000|2022-05-23 23:29:20|611.14|608.34|611.43|608.63|611.43|608.63|611.14|608.34|0
1653348570000|2022-05-23 23:29:30|611.53|608.73|611.63|608.83|611.63|608.83|611.43|608.63|0
1653348580000|2022-05-23 23:29:40|611.82|609.02|611.82|609.02|611.93|609.13|611.82|609.02|0
1653348590000|2022-05-23 23:29:50|611.73|608.93|611.82|609.02|611.82|609.02|611.63|608.83|0
1653348600000|2022-05-23 23:30:00|612.02|609.22|611.82|609.02|612.02|609.22|611.82|609.02|0
1653348610000|2022-05-23 23:30:10|611.93|609.13|611.63|608.83|611.93|609.13|611.63|608.83|0
1653348620000|2022-05-23 23:30:20|611.73|608.93|611.23|608.43|611.73|608.93|611.23|608.43|0
1653348630000|2022-05-23 23:30:30|611.33|608.53|611.63|608.83|611.63|608.83|611.33|608.53|0
1653348650000|2022-05-23 23:30:50|611.82|609.02|611.63|608.83|611.82|609.02|611.63|608.83|0
1653348660000|2022-05-23 23:31:00|611.33|608.53|611.43|608.63|611.43|608.63|611.33|608.53|0
1653348670000|2022-05-23 23:31:10|611.33|608.53|611.63|608.83|611.63|608.83|611.33|608.53|0
1653348680000|2022-05-23 23:31:20|611.73|608.93|611.23|608.43|611.73|608.93|611.23|608.43|0
1653348700000|2022-05-23 23:31:40|611.43|608.63|611.23|608.43|611.43|608.63|611.14|608.34|0
1653348710000|2022-05-23 23:31:50|611.43|608.63|611.23|608.43|611.43|608.63|611.23|608.43|0
1653348720000|2022-05-23 23:32:00|611.03|608.23|611.03|608.23|611.03|608.23|611.03|608.23|0
1653348730000|2022-05-23 23:32:10|611.14|608.34|611.03|608.23|611.14|608.34|611.03|608.23|0
1653348740000|2022-05-23 23:32:20|611.14|608.34|611.03|608.23|611.14|608.34|611.03|608.23|0
1653348750000|2022-05-23 23:32:30|611.63|608.83|611.63|608.83|611.63|608.83|611.63|608.83|0
1653348760000|2022-05-23 23:32:40|611.82|609.02|611.63|608.83|611.82|609.02|611.63|608.83|0
1653348780000|2022-05-23 23:33:00|611.43|608.63|611.23|608.43|611.43|608.63|611.23|608.43|0
1653348790000|2022-05-23 23:33:10|611.43|608.63|611.43|608.63|611.43|608.63|611.43|608.63|0
1653348800000|2022-05-23 23:33:20|611.23|608.43|611.63|608.83|611.63|608.83|611.23|608.43|0
1653348810000|2022-05-23 23:33:30|611.82|609.02|611.73|608.93|611.82|609.02|611.63|608.83|0
1653348820000|2022-05-23 23:33:40|611.82|609.02|611.63|608.83|611.82|609.02|611.63|608.83|0
1653348830000|2022-05-23 23:33:50|611.43|608.63|611.43|608.63|611.43|608.63|611.43|608.63|0
1653348840000|2022-05-23 23:34:00|611.63|608.83|611.53|608.73|611.63|608.83|611.53|608.73|0
1653348850000|2022-05-23 23:34:10|611.43|608.63|611.62|608.82|611.62|608.82|611.43|608.63|0
1653348860000|2022-05-23 23:34:20|611.53|608.73|611.23|608.43|611.53|608.73|611.23|608.43|0
1653348870000|2022-05-23 23:34:30|611.43|608.63|611.33|608.53|611.43|608.63|611.33|608.53|0
1653348880000|2022-05-23 23:34:40|611.03|608.23|611.03|608.23|611.23|608.43|611.03|608.23|0
1653348890000|2022-05-23 23:34:50|610.84|608.04|610.84|608.04|610.84|608.04|610.84|608.04|0
1653348900000|2022-05-23 23:35:00|610.94|608.14|610.84|608.04|610.94|608.14|610.74|607.94|0
1653348910000|2022-05-23 23:35:10|611.03|608.23|610.44|607.64|611.03|608.23|610.44|607.64|0
1653348920000|2022-05-23 23:35:20|610.54|607.74|610.24|607.44|610.54|607.74|610.24|607.44|0
1653348930000|2022-05-23 23:35:30|610.44|607.64|610.24|607.44|610.44|607.64|610.24|607.44|0
1653348940000|2022-05-23 23:35:40|610.15|607.35|610.05|607.25|610.15|607.35|610.05|607.25|0
1653348950000|2022-05-23 23:35:50|610.44|607.64|610.05|607.25|610.44|607.64|610.05|607.25|0
1653348960000|2022-05-23 23:36:00|610.24|607.44|610.05|607.25|610.24|607.44|610.05|607.25|0
1653348990000|2022-05-23 23:36:30|609.85|607.05|609.85|607.05|609.85|607.05|609.85|607.05|0
1653349000000|2022-05-23 23:36:40|610.05|607.25|610.24|607.44|610.24|607.44|610.05|607.25|0
1653349010000|2022-05-23 23:36:50|610.35|607.55|610.15|607.35|610.35|607.55|610.15|607.35|0
1653349020000|2022-05-23 23:37:00|610.05|607.25|609.45|606.65|610.05|607.25|609.45|606.65|0
1653349030000|2022-05-23 23:37:10|609.65|606.85|609.65|606.85|609.75|606.95|609.65|606.85|0
1653349040000|2022-05-23 23:37:20|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1653349050000|2022-05-23 23:37:30|609.56|606.76|609.56|606.76|609.56|606.76|609.45|606.65|0
1653349060000|2022-05-23 23:37:40|609.45|606.65|609.85|607.05|609.85|607.05|609.45|606.65|0
1653349070000|2022-05-23 23:37:50|609.75|606.95|609.75|606.95|609.75|606.95|609.75|606.95|0
1653349080000|2022-05-23 23:38:00|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1653349090000|2022-05-23 23:38:10|609.85|607.05|609.75|606.95|609.85|607.05|609.75|606.95|0
1653349100000|2022-05-23 23:38:20|610.05|607.25|610.05|607.25|610.05|607.25|610.05|607.25|0
1653349110000|2022-05-23 23:38:30|610.15|607.35|610.24|607.44|610.24|607.44|610.05|607.25|0
1653349120000|2022-05-23 23:38:40|610.15|607.35|610.24|607.44|610.24|607.44|610.15|607.35|0
1653349130000|2022-05-23 23:38:50|610.34|607.54|610.44|607.64|610.44|607.64|610.15|607.35|0
1653349140000|2022-05-23 23:39:00|610.34|607.54|610.05|607.25|610.34|607.54|610.05|607.25|0
1653349150000|2022-05-23 23:39:10|609.85|607.05|609.85|607.05|609.85|607.05|609.85|607.05|0
1653349160000|2022-05-23 23:39:20|610.05|607.25|610.04|607.24|610.05|607.25|609.95|607.15|0
1653349170000|2022-05-23 23:39:30|609.85|607.05|609.45|606.65|609.85|607.05|609.45|606.65|0
1653349180000|2022-05-23 23:39:40|609.65|606.85|609.45|606.65|609.65|606.85|609.45|606.65|0
1653349190000|2022-05-23 23:39:50|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1653349200000|2022-05-23 23:40:00|609.56|606.76|609.26|606.46|609.56|606.76|609.26|606.46|0
1653349210000|2022-05-23 23:40:10|608.86|606.06|608.47|605.67|608.86|606.06|608.47|605.67|0
1653349220000|2022-05-23 23:40:20|608.67|605.87|608.47|605.67|608.67|605.87|608.47|605.67|0
1653349230000|2022-05-23 23:40:30|608.67|605.87|608.67|605.87|608.96|606.16|608.67|605.87|0
1653349240000|2022-05-23 23:40:40|608.47|605.67|608.67|605.87|608.67|605.87|608.47|605.67|0
1653349250000|2022-05-23 23:40:50|608.86|606.06|608.66|605.86|608.86|606.06|608.66|605.86|0
1653349260000|2022-05-23 23:41:00|608.47|605.67|608.47|605.67|608.47|605.67|608.47|605.67|0
1653349270000|2022-05-23 23:41:10|608.27|605.47|608.27|605.47|608.47|605.67|608.27|605.47|0
1653349280000|2022-05-23 23:41:20|608.07|605.27|608.27|605.47|608.27|605.47|608.07|605.27|0
1653349290000|2022-05-23 23:41:30|608.47|605.67|608.27|605.47|608.47|605.67|608.27|605.47|0
1653349300000|2022-05-23 23:41:40|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1653349310000|2022-05-23 23:41:50|607.88|605.08|607.88|605.08|607.88|605.08|607.88|605.08|0
1653349320000|2022-05-23 23:42:00|608.07|605.27|608.07|605.27|608.18|605.38|608.07|605.27|0
1653349330000|2022-05-23 23:42:10|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1653349340000|2022-05-23 23:42:20|607.88|605.08|607.88|605.08|607.88|605.08|607.88|605.08|0
1653349350000|2022-05-23 23:42:30|607.98|605.18|608.07|605.27|608.07|605.27|607.88|605.08|0
1653349360000|2022-05-23 23:42:40|607.88|605.08|607.88|605.08|607.88|605.08|607.68|604.88|0
1653349370000|2022-05-23 23:42:50|607.98|605.18|608.07|605.27|608.07|605.27|607.88|605.08|0
1653349380000|2022-05-23 23:43:00|608.18|605.38|608.18|605.38|608.18|605.38|608.07|605.27|0
1653349390000|2022-05-23 23:43:10|607.98|605.18|607.88|605.08|607.98|605.18|607.88|605.08|0
1653349400000|2022-05-23 23:43:20|607.68|604.88|607.48|604.68|607.68|604.88|607.48|604.68|0
1653349410000|2022-05-23 23:43:30|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653349420000|2022-05-23 23:43:40|607.59|604.79|607.68|604.88|607.68|604.88|607.48|604.68|0
1653349430000|2022-05-23 23:43:50|607.88|605.08|608.07|605.27|608.07|605.27|607.88|605.08|0
1653349440000|2022-05-23 23:44:00|607.98|605.18|607.68|604.88|607.98|605.18|607.68|604.88|0
1653349460000|2022-05-23 23:44:20|607.88|605.08|607.78|604.98|607.88|605.08|607.78|604.98|0
1653349470000|2022-05-23 23:44:30|607.68|604.88|607.58|604.78|607.68|604.88|607.58|604.78|0
1653349480000|2022-05-23 23:44:40|607.48|604.68|607.48|604.68|607.68|604.88|607.48|604.68|0
1653349490000|2022-05-23 23:44:50|607.29|604.49|607.39|604.59|607.39|604.59|607.29|604.49|0
1653349500000|2022-05-23 23:45:00|607.29|604.49|607.48|604.68|607.68|604.88|607.29|604.49|0
1653349510000|2022-05-23 23:45:10|607.29|604.49|607.29|604.49|607.29|604.49|607.29|604.49|0
1653349520000|2022-05-23 23:45:20|607.39|604.59|607.48|604.68|607.48|604.68|607.39|604.59|0
1653349530000|2022-05-23 23:45:30|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1653349540000|2022-05-23 23:45:40|607.68|604.88|607.88|605.08|607.88|605.08|607.68|604.88|0
1653349550000|2022-05-23 23:45:50|607.68|604.88|607.78|604.98|607.78|604.98|607.68|604.88|0
1653349560000|2022-05-23 23:46:00|607.88|605.08|607.88|605.08|608.07|605.27|607.88|605.08|0
1653349570000|2022-05-23 23:46:10|607.98|605.18|607.88|605.08|608.07|605.27|607.88|605.08|0
1653349580000|2022-05-23 23:46:20|607.98|605.18|607.88|605.08|607.98|605.18|607.88|605.08|0
1653349590000|2022-05-23 23:46:30|608.07|605.27|607.98|605.18|608.07|605.27|607.88|605.08|0
1653349600000|2022-05-23 23:46:40|607.88|605.08|608.27|605.47|608.27|605.47|607.88|605.08|0
1653349610000|2022-05-23 23:46:50|608.47|605.67|608.57|605.77|608.57|605.77|608.47|605.67|0
1653349620000|2022-05-23 23:47:00|608.47|605.67|607.88|605.08|608.47|605.67|607.88|605.08|0
1653349630000|2022-05-23 23:47:10|607.68|604.88|607.78|604.98|608.07|605.27|607.68|604.88|0
1653349640000|2022-05-23 23:47:20|607.68|604.88|607.58|604.78|607.68|604.88|607.58|604.78|0
1653349650000|2022-05-23 23:47:30|607.29|604.49|607.39|604.59|607.58|604.78|607.29|604.49|0
1653349660000|2022-05-23 23:47:40|607.58|604.78|607.28|604.48|607.58|604.78|607.28|604.48|0
1653349670000|2022-05-23 23:47:50|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653349680000|2022-05-23 23:48:00|607.28|604.48|607.48|604.68|607.48|604.68|607.28|604.48|0
1653349690000|2022-05-23 23:48:10|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1653349700000|2022-05-23 23:48:20|607.68|604.88|607.58|604.78|607.68|604.88|607.58|604.78|0
1653349710000|2022-05-23 23:48:30|607.48|604.68|607.68|604.88|607.68|604.88|607.48|604.68|0
1653349720000|2022-05-23 23:48:40|607.88|605.08|607.88|605.08|607.88|605.08|607.88|605.08|0
1653349740000|2022-05-23 23:49:00|607.78|604.98|607.68|604.88|607.78|604.98|607.68|604.88|0
1653349750000|2022-05-23 23:49:10|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653349760000|2022-05-23 23:49:20|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653349770000|2022-05-23 23:49:30|607.87|605.07|607.68|604.88|607.87|605.07|607.68|604.88|0
1653349780000|2022-05-23 23:49:40|607.87|605.07|608.07|605.27|608.07|605.27|607.87|605.07|0
1653349790000|2022-05-23 23:49:50|607.87|605.07|607.28|604.48|607.87|605.07|607.28|604.48|0
1653349800000|2022-05-23 23:50:00|607.48|604.68|607.09|604.29|607.48|604.68|607.09|604.29|0
1653349810000|2022-05-23 23:50:10|607.28|604.48|606.99|604.19|607.28|604.48|606.99|604.19|0
1653349820000|2022-05-23 23:50:20|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1653349830000|2022-05-23 23:50:30|607.09|604.29|606.5|603.7|607.09|604.29|606.5|603.7|0
1653349840000|2022-05-23 23:50:40|606.3|603.5|606.5|603.7|606.5|603.7|606.3|603.5|0
1653349850000|2022-05-23 23:50:50|606.69|603.89|606.5|603.7|606.69|603.89|606.5|603.7|0
1653349860000|2022-05-23 23:51:00|606.3|603.5|606.5|603.7|606.5|603.7|606.3|603.5|0
1653349870000|2022-05-23 23:51:10|606.3|603.5|606.1|603.3|606.3|603.5|606.1|603.3|0
1653349880000|2022-05-23 23:51:20|606.3|603.5|606.3|603.5|606.3|603.5|606.3|603.5|0
1653349890000|2022-05-23 23:51:30|606.4|603.6|606.3|603.5|606.4|603.6|606.1|603.3|0
1653349900000|2022-05-23 23:51:40|606.1|603.3|606.3|603.5|606.3|603.5|606.1|603.3|0
1653349910000|2022-05-23 23:51:50|606.1|603.3|606.1|603.3|606.1|603.3|606.1|603.3|0
1653349920000|2022-05-23 23:52:00|605.32|602.52|605.51|602.71|605.51|602.71|605.32|602.52|0
1653349930000|2022-05-23 23:52:10|605.32|602.52|605.32|602.52|605.51|602.71|605.32|602.52|0
1653349940000|2022-05-23 23:52:20|605.12|602.32|605.32|602.52|605.32|602.52|605.12|602.32|0
1653349950000|2022-05-23 23:52:30|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1653349960000|2022-05-23 23:52:40|605.71|602.91|605.81|603.01|605.91|603.11|605.71|602.91|0
1653349970000|2022-05-23 23:52:50|605.91|603.11|605.42|602.62|605.91|603.11|605.42|602.62|0
1653349980000|2022-05-23 23:53:00|605.51|602.71|605.51|602.71|605.51|602.71|605.42|602.62|0
1653349990000|2022-05-23 23:53:10|605.71|602.91|606.3|603.5|606.3|603.5|605.71|602.91|0
1653350000000|2022-05-23 23:53:20|606.21|603.41|606.3|603.5|606.5|603.7|606.21|603.41|0
1653350010000|2022-05-23 23:53:30|606.5|603.7|606.69|603.89|606.69|603.89|606.5|603.7|0
1653350020000|2022-05-23 23:53:40|606.5|603.7|606.69|603.89|606.69|603.89|606.5|603.7|0
1653350030000|2022-05-23 23:53:50|606.5|603.7|606.69|603.89|606.69|603.89|606.5|603.7|0
1653350040000|2022-05-23 23:54:00|607.09|604.29|606.89|604.09|607.09|604.29|606.89|604.09|0
1653350050000|2022-05-23 23:54:10|607.28|604.48|607.68|604.88|607.68|604.88|607.28|604.48|0
1653350070000|2022-05-23 23:54:30|607.48|604.68|607.28|604.48|607.48|604.68|607.28|604.48|0
1653350080000|2022-05-23 23:54:40|607.19|604.39|607.09|604.29|607.28|604.48|607.09|604.29|0
1653350110000|2022-05-23 23:55:10|606.99|604.19|607.09|604.29|607.19|604.39|606.99|604.19|0
1653350120000|2022-05-23 23:55:20|607.28|604.48|607.19|604.39|607.28|604.48|607.19|604.39|0
1653350130000|2022-05-23 23:55:30|607.09|604.29|606.99|604.19|607.09|604.29|606.99|604.19|0
1653350140000|2022-05-23 23:55:40|606.89|604.09|607.09|604.29|607.09|604.29|606.89|604.09|0
1653350150000|2022-05-23 23:55:50|606.99|604.19|607.09|604.29|607.28|604.48|606.89|604.09|0
1653350160000|2022-05-23 23:56:00|606.99|604.19|607.09|604.29|607.09|604.29|606.89|604.09|0
1653350170000|2022-05-23 23:56:10|607.19|604.39|606.89|604.09|607.19|604.39|606.89|604.09|0
1653350180000|2022-05-23 23:56:20|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1653350210000|2022-05-23 23:56:50|606.99|604.19|607.09|604.29|607.09|604.29|606.99|604.19|0
1653350220000|2022-05-23 23:57:00|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1653350230000|2022-05-23 23:57:10|606.99|604.19|606.89|604.09|606.99|604.19|606.89|604.09|0
1653350240000|2022-05-23 23:57:20|606.6|603.8|606.5|603.7|606.69|603.89|606.5|603.7|0
1653350250000|2022-05-23 23:57:30|606.2|603.4|606.3|603.5|606.3|603.5|606.2|603.4|0
1653350260000|2022-05-23 23:57:40|606.1|603.3|606.3|603.5|606.3|603.5|606.1|603.3|0
1653350270000|2022-05-23 23:57:50|606.1|603.3|606.1|603.3|606.3|603.5|606.1|603.3|0
1653350280000|2022-05-23 23:58:00|606.2|603.4|606.1|603.3|606.2|603.4|606.1|603.3|0
1653350300000|2022-05-23 23:58:20|606.3|603.5|605.91|603.11|606.3|603.5|605.91|603.11|0
1653350310000|2022-05-23 23:58:30|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1653350320000|2022-05-23 23:58:40|605.32|602.52|605.32|602.52|605.32|602.52|605.22|602.42|0
1653350330000|2022-05-23 23:58:50|605.51|602.71|605.71|602.91|605.71|602.91|605.51|602.71|0
1653350340000|2022-05-23 23:59:00|605.61|602.81|605.32|602.52|605.61|602.81|605.32|602.52|0
1653350350000|2022-05-23 23:59:10|605.42|602.62|605.51|602.71|605.51|602.71|605.42|602.62|0
1653350360000|2022-05-23 23:59:20|605.71|602.91|605.71|602.91|605.71|602.91|605.71|602.91|0
1653350370000|2022-05-23 23:59:30|605.91|603.11|605.91|603.11|605.91|603.11|605.91|603.11|0
1653350390000|2022-05-23 23:59:50|606.1|603.3|606.3|603.5|606.3|603.5|605.9|603.1|0
1653350400000|2022-05-24 00:00:00|606.49|603.69|607.08|604.28|607.08|604.28|606.49|603.69|0
1653350410000|2022-05-24 00:00:10|606.49|603.69|607.28|604.48|607.28|604.48|606.49|603.69|0
1653350420000|2022-05-24 00:00:20|607.48|604.68|608.46|605.66|608.46|605.66|607.48|604.68|0
1653350430000|2022-05-24 00:00:30|608.66|605.86|608.66|605.86|608.66|605.86|608.66|605.86|0
1653350440000|2022-05-24 00:00:40|608.96|606.16|609.05|606.25|609.45|606.65|608.76|605.96|0
1653350450000|2022-05-24 00:00:50|609.45|606.65|609.16|606.36|609.45|606.65|609.16|606.36|0
1653350460000|2022-05-24 00:01:00|609.45|606.65|609.25|606.45|609.45|606.65|609.25|606.45|0
1653350470000|2022-05-24 00:01:10|609.16|606.36|609.25|606.45|609.25|606.45|609.16|606.36|0
1653350480000|2022-05-24 00:01:20|609.35|606.55|609.35|606.55|609.45|606.65|609.35|606.55|0
1653350490000|2022-05-24 00:01:30|609.45|606.65|609.84|607.04|609.84|607.04|609.25|606.45|0
1653350500000|2022-05-24 00:01:40|610.04|607.24|610.43|607.63|610.43|607.63|610.04|607.24|0
1653350510000|2022-05-24 00:01:50|610.24|607.44|610.43|607.63|610.63|607.83|610.24|607.44|0
1653350520000|2022-05-24 00:02:00|610.83|608.03|610.63|607.83|610.83|608.03|610.43|607.63|0
1653350530000|2022-05-24 00:02:10|610.54|607.74|610.24|607.44|610.63|607.83|610.24|607.44|0
1653350540000|2022-05-24 00:02:20|610.73|607.93|610.63|607.83|611.02|608.22|610.63|607.83|0
1653350550000|2022-05-24 00:02:30|610.43|607.63|611.13|608.33|611.13|608.33|610.43|607.63|0
1653350560000|2022-05-24 00:02:40|610.93|608.13|611.02|608.22|611.02|608.22|610.83|608.03|0
1653350570000|2022-05-24 00:02:50|611.22|608.42|611.13|608.33|611.22|608.42|610.83|608.03|0
1653350580000|2022-05-24 00:03:00|611.02|608.22|611.22|608.42|611.22|608.42|611.02|608.22|0
1653350590000|2022-05-24 00:03:10|611.42|608.62|611.62|608.82|611.62|608.82|611.42|608.62|0
1653350600000|2022-05-24 00:03:20|611.52|608.72|611.52|608.72|611.62|608.82|611.52|608.72|0
1653350610000|2022-05-24 00:03:30|611.42|608.62|611.02|608.22|611.42|608.62|611.02|608.22|0
1653350620000|2022-05-24 00:03:40|610.83|608.03|610.34|607.54|610.83|608.03|610.34|607.54|0
1653350630000|2022-05-24 00:03:50|610.04|607.24|610.24|607.44|610.24|607.44|610.04|607.24|0
1653350640000|2022-05-24 00:04:00|610.04|607.24|609.84|607.04|610.04|607.24|609.84|607.04|0
1653350650000|2022-05-24 00:04:10|609.94|607.14|610.04|607.24|610.04|607.24|609.84|607.04|0
1653350660000|2022-05-24 00:04:20|609.94|607.14|610.24|607.44|610.24|607.44|609.94|607.14|0
1653350670000|2022-05-24 00:04:30|610.43|607.63|610.43|607.63|610.43|607.63|610.24|607.44|0
1653350680000|2022-05-24 00:04:40|610.34|607.54|610.04|607.24|610.43|607.63|610.04|607.24|0
1653350690000|2022-05-24 00:04:50|610.24|607.44|609.64|606.84|610.24|607.44|609.64|606.84|0
1653350700000|2022-05-24 00:05:00|609.55|606.75|609.45|606.65|609.84|607.04|609.45|606.65|0
1653350710000|2022-05-24 00:05:10|609.64|606.84|609.45|606.65|609.64|606.84|609.45|606.65|0
1653350720000|2022-05-24 00:05:20|609.25|606.45|609.05|606.25|609.25|606.45|609.05|606.25|0
1653350730000|2022-05-24 00:05:30|609.25|606.45|609.25|606.45|609.25|606.45|609.15|606.35|0
1653350740000|2022-05-24 00:05:40|609.15|606.35|609.05|606.25|609.15|606.35|609.05|606.25|0
1653350750000|2022-05-24 00:05:50|609.45|606.65|609.25|606.45|609.45|606.65|609.25|606.45|0
1653350760000|2022-05-24 00:06:00|609.35|606.55|608.85|606.05|609.35|606.55|608.85|606.05|0
1653350770000|2022-05-24 00:06:10|608.76|605.96|608.96|606.16|609.05|606.25|608.76|605.96|0
1653350780000|2022-05-24 00:06:20|609.35|606.55|609.25|606.45|609.35|606.55|608.85|606.05|0
1653350790000|2022-05-24 00:06:30|609.05|606.25|609.05|606.25|609.05|606.25|608.66|605.86|0
1653350800000|2022-05-24 00:06:40|608.96|606.16|608.85|606.05|609.05|606.25|608.85|606.05|0
1653350810000|2022-05-24 00:06:50|608.96|606.16|609.35|606.55|609.35|606.55|608.96|606.16|0
1653350820000|2022-05-24 00:07:00|609.25|606.45|609.25|606.45|609.25|606.45|608.85|606.05|0
1653350830000|2022-05-24 00:07:10|609.05|606.25|609.25|606.45|609.25|606.45|608.85|606.05|0
1653350840000|2022-05-24 00:07:20|609.05|606.25|609.35|606.55|609.35|606.55|609.05|606.25|0
1653350850000|2022-05-24 00:07:30|609.05|606.25|609.25|606.45|609.25|606.45|609.05|606.25|0
1653350860000|2022-05-24 00:07:40|609.45|606.65|609.55|606.75|609.55|606.75|609.45|606.65|0
1653350870000|2022-05-24 00:07:50|609.25|606.45|609.55|606.75|609.55|606.75|609.25|606.45|0
1653350880000|2022-05-24 00:08:00|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1653350890000|2022-05-24 00:08:10|609.75|606.95|609.45|606.65|609.75|606.95|609.45|606.65|0
1653350900000|2022-05-24 00:08:20|609.15|606.35|609.25|606.45|609.25|606.45|609.15|606.35|0
1653350910000|2022-05-24 00:08:30|609.45|606.65|609.15|606.35|609.45|606.65|609.15|606.35|0
1653350920000|2022-05-24 00:08:40|609.25|606.45|609.25|606.45|609.25|606.45|609.15|606.35|0
1653350930000|2022-05-24 00:08:50|609.05|606.25|609.35|606.55|609.35|606.55|609.05|606.25|0
1653350940000|2022-05-24 00:09:00|609.45|606.65|609.25|606.45|609.45|606.65|609.25|606.45|0
1653350950000|2022-05-24 00:09:10|609.15|606.35|608.96|606.16|609.15|606.35|608.96|606.16|0
1653350960000|2022-05-24 00:09:20|608.85|606.05|608.07|605.27|608.96|606.16|608.07|605.27|0
1653350970000|2022-05-24 00:09:30|608.46|605.66|608.07|605.27|608.46|605.66|608.07|605.27|0
1653350980000|2022-05-24 00:09:40|607.67|604.87|607.28|604.48|607.67|604.87|607.28|604.48|0
1653350990000|2022-05-24 00:09:50|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653351000000|2022-05-24 00:10:00|607.58|604.78|607.08|604.28|607.58|604.78|607.08|604.28|0
1653351010000|2022-05-24 00:10:10|606.99|604.19|607.08|604.28|607.28|604.48|606.99|604.19|0
1653351020000|2022-05-24 00:10:20|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1653351030000|2022-05-24 00:10:30|607.87|605.07|607.67|604.87|607.87|605.07|607.67|604.87|0
1653351040000|2022-05-24 00:10:40|607.58|604.78|607.48|604.68|607.67|604.87|607.48|604.68|0
1653351060000|2022-05-24 00:11:00|607.28|604.48|607.28|604.48|607.48|604.68|607.28|604.48|0
1653351070000|2022-05-24 00:11:10|607.48|604.68|607.67|604.87|607.67|604.87|607.48|604.68|0
1653351080000|2022-05-24 00:11:20|607.77|604.97|607.67|604.87|607.77|604.97|607.67|604.87|0
1653351090000|2022-05-24 00:11:30|607.58|604.78|607.47|604.67|607.58|604.78|607.47|604.67|0
1653351100000|2022-05-24 00:11:40|607.08|604.28|606.88|604.08|607.08|604.28|606.88|604.08|0
1653351110000|2022-05-24 00:11:50|607.08|604.28|607.08|604.28|607.08|604.28|606.99|604.19|0
1653351120000|2022-05-24 00:12:00|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1653351130000|2022-05-24 00:12:10|607.08|604.28|607.08|604.28|607.08|604.28|607.08|604.28|0
1653351140000|2022-05-24 00:12:20|606.88|604.08|606.49|603.69|606.88|604.08|606.29|603.49|0
1653351150000|2022-05-24 00:12:30|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1653351160000|2022-05-24 00:12:40|606.29|603.49|606.49|603.69|606.49|603.69|606.29|603.49|0
1653351170000|2022-05-24 00:12:50|606.69|603.89|606.79|603.99|606.79|603.99|606.69|603.89|0
1653351180000|2022-05-24 00:13:00|606.69|603.89|607.08|604.28|607.08|604.28|606.49|603.69|0
1653351190000|2022-05-24 00:13:10|606.99|604.19|607.47|604.67|607.58|604.78|606.99|604.19|0
1653351200000|2022-05-24 00:13:20|607.67|604.87|607.47|604.67|607.67|604.87|607.47|604.67|0
1653351210000|2022-05-24 00:13:30|607.38|604.58|607.67|604.87|607.67|604.87|607.38|604.58|0
1653351220000|2022-05-24 00:13:40|607.87|605.07|608.06|605.26|608.06|605.26|607.87|605.07|0
1653351240000|2022-05-24 00:14:00|608.17|605.37|608.17|605.37|608.17|605.37|608.06|605.26|0
1653351250000|2022-05-24 00:14:10|608.26|605.46|608.06|605.26|608.26|605.46|608.06|605.26|0
1653351260000|2022-05-24 00:14:20|607.87|605.07|608.06|605.26|608.06|605.26|607.87|605.07|0
1653351270000|2022-05-24 00:14:30|607.97|605.17|607.97|605.17|608.17|605.37|607.97|605.17|0
1653351280000|2022-05-24 00:14:40|607.87|605.07|607.58|604.78|607.87|605.07|607.58|604.78|0
1653351290000|2022-05-24 00:14:50|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1653351300000|2022-05-24 00:15:00|607.08|604.28|607.08|604.28|607.08|604.28|606.49|603.69|0
1653351310000|2022-05-24 00:15:10|607.47|604.67|606.88|604.08|607.47|604.67|606.88|604.08|0
1653351320000|2022-05-24 00:15:20|606.69|603.89|606.29|603.49|606.69|603.89|606.29|603.49|0
1653351330000|2022-05-24 00:15:30|606.1|603.3|605.81|603.01|606.1|603.3|605.81|603.01|0
1653351340000|2022-05-24 00:15:40|605.7|602.9|605.51|602.71|605.7|602.9|605.41|602.61|0
1653351350000|2022-05-24 00:15:50|605.81|603.01|605.51|602.71|605.81|603.01|605.51|602.71|0
1653351360000|2022-05-24 00:16:00|605.31|602.51|605.7|602.9|605.7|602.9|605.31|602.51|0
1653351370000|2022-05-24 00:16:10|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1653351380000|2022-05-24 00:16:20|605.31|602.51|604.53|601.73|605.31|602.51|604.53|601.73|0
1653351390000|2022-05-24 00:16:30|604.72|601.92|604.92|602.12|604.92|602.12|604.72|601.92|0
1653351400000|2022-05-24 00:16:40|604.82|602.02|605.31|602.51|605.31|602.51|604.82|602.02|0
1653351410000|2022-05-24 00:16:50|605.51|602.71|605.31|602.51|605.51|602.71|605.31|602.51|0
1653351420000|2022-05-24 00:17:00|605.22|602.42|605.31|602.51|605.31|602.51|605.22|602.42|0
1653351430000|2022-05-24 00:17:10|605.51|602.71|606.2|603.4|606.2|603.4|605.51|602.71|0
1653351440000|2022-05-24 00:17:20|606.29|603.49|605.9|603.1|606.29|603.49|605.9|603.1|0
1653351450000|2022-05-24 00:17:30|606.1|603.3|606.1|603.3|606.2|603.4|605.9|603.1|0
1653351460000|2022-05-24 00:17:40|606.49|603.69|605.9|603.1|606.49|603.69|605.9|603.1|0
1653351470000|2022-05-24 00:17:50|606.1|603.3|606.1|603.3|606.1|603.3|606.1|603.3|0
1653351480000|2022-05-24 00:18:00|606|603.2|605.9|603.1|606|603.2|605.81|603.01|0
1653351490000|2022-05-24 00:18:10|606.1|603.3|606.29|603.49|606.29|603.49|606.1|603.3|0
1653351500000|2022-05-24 00:18:20|606.1|603.3|606.29|603.49|606.29|603.49|606.1|603.3|0
1653351510000|2022-05-24 00:18:30|606.49|603.69|606.69|603.89|606.69|603.89|606.49|603.69|0
1653351520000|2022-05-24 00:18:40|606.79|603.99|606.69|603.89|606.79|603.99|606.49|603.69|0
1653351530000|2022-05-24 00:18:50|606.88|604.08|606.69|603.89|606.88|604.08|606.69|603.89|0
1653351540000|2022-05-24 00:19:00|607.08|604.28|607.08|604.28|607.28|604.48|607.08|604.28|0
1653351550000|2022-05-24 00:19:10|606.98|604.18|607.47|604.67|607.47|604.67|606.98|604.18|0
1653351560000|2022-05-24 00:19:20|607.38|604.58|607.47|604.67|607.47|604.67|607.38|604.58|0
1653351570000|2022-05-24 00:19:30|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1653351580000|2022-05-24 00:19:40|607.58|604.78|607.28|604.48|607.58|604.78|607.28|604.48|0
1653351590000|2022-05-24 00:19:50|607.08|604.28|607.08|604.28|607.08|604.28|607.08|604.28|0
1653351600000|2022-05-24 00:20:00|607.28|604.48|607.87|605.07|607.87|605.07|607.28|604.48|0
1653351610000|2022-05-24 00:20:10|607.97|605.17|607.97|605.17|608.26|605.46|607.87|605.07|0
1653351620000|2022-05-24 00:20:20|607.77|604.97|607.57|604.77|607.77|604.97|607.47|604.67|0
1653351630000|2022-05-24 00:20:30|607.47|604.67|606.98|604.18|607.47|604.67|606.98|604.18|0
1653351640000|2022-05-24 00:20:40|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1653351650000|2022-05-24 00:20:50|606.98|604.18|607.08|604.28|607.18|604.38|606.98|604.18|0
1653351660000|2022-05-24 00:21:00|606.98|604.18|607.28|604.48|607.28|604.48|606.98|604.18|0
1653351670000|2022-05-24 00:21:10|607.18|604.38|607.38|604.58|607.38|604.58|607.18|604.38|0
1653351680000|2022-05-24 00:21:20|607.28|604.48|607.28|604.48|607.47|604.67|607.28|604.48|0
1653351690000|2022-05-24 00:21:30|607.18|604.38|607.28|604.48|607.38|604.58|607.18|604.38|0
1653351700000|2022-05-24 00:21:40|607.18|604.38|607.47|604.67|607.47|604.67|607.18|604.38|0
1653351710000|2022-05-24 00:21:50|607.77|604.97|607.67|604.87|607.87|605.07|607.67|604.87|0
1653351720000|2022-05-24 00:22:00|608.16|605.36|609.44|606.64|609.44|606.64|608.16|605.36|0
1653351730000|2022-05-24 00:22:10|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1653351740000|2022-05-24 00:22:20|609.05|606.25|609.05|606.25|609.24|606.44|609.05|606.25|0
1653351750000|2022-05-24 00:22:30|609.15|606.35|609.05|606.25|609.24|606.44|609.05|606.25|0
1653351760000|2022-05-24 00:22:40|608.95|606.15|608.85|606.05|608.95|606.15|608.85|606.05|0
1653351770000|2022-05-24 00:22:50|608.76|605.96|608.85|606.05|609.05|606.25|608.76|605.96|0
1653351780000|2022-05-24 00:23:00|609.05|606.25|609.05|606.25|609.05|606.25|609.05|606.25|0
1653351790000|2022-05-24 00:23:10|609.15|606.35|609.24|606.44|609.24|606.44|609.05|606.25|0
1653351800000|2022-05-24 00:23:20|609.05|606.25|609.24|606.44|609.24|606.44|609.05|606.25|0
1653351810000|2022-05-24 00:23:30|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653351820000|2022-05-24 00:23:40|609.24|606.44|609.24|606.44|609.24|606.44|609.15|606.35|0
1653351830000|2022-05-24 00:23:50|609.35|606.55|609.24|606.44|609.35|606.55|609.24|606.44|0
1653351840000|2022-05-24 00:24:00|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653351850000|2022-05-24 00:24:10|609.35|606.55|609.24|606.44|609.44|606.64|609.24|606.44|0
1653351860000|2022-05-24 00:24:20|609.44|606.64|608.85|606.05|609.44|606.64|608.85|606.05|0
1653351870000|2022-05-24 00:24:30|609.05|606.25|608.85|606.05|609.05|606.25|608.85|606.05|0
1653351880000|2022-05-24 00:24:40|608.65|605.85|608.75|605.95|608.75|605.95|608.65|605.85|0
1653351890000|2022-05-24 00:24:50|609.05|606.25|608.65|605.85|609.05|606.25|608.65|605.85|0
1653351900000|2022-05-24 00:25:00|608.85|606.05|608.65|605.85|608.85|606.05|608.65|605.85|0
1653351910000|2022-05-24 00:25:10|608.85|606.05|608.65|605.85|608.85|606.05|608.65|605.85|0
1653351920000|2022-05-24 00:25:20|608.56|605.76|608.85|606.05|608.85|606.05|608.56|605.76|0
1653351940000|2022-05-24 00:25:40|608.65|605.85|608.85|606.05|608.85|606.05|608.65|605.85|0
1653351950000|2022-05-24 00:25:50|608.65|605.85|608.85|606.05|608.85|606.05|608.65|605.85|0
1653351960000|2022-05-24 00:26:00|609.05|606.25|609.05|606.25|609.05|606.25|608.95|606.15|0
1653351970000|2022-05-24 00:26:10|608.95|606.15|609.05|606.25|609.05|606.25|608.95|606.15|0
1653351980000|2022-05-24 00:26:20|609.24|606.44|608.85|606.05|609.24|606.44|608.85|606.05|0
1653351990000|2022-05-24 00:26:30|609.15|606.35|609.05|606.25|609.15|606.35|608.85|606.05|0
1653352000000|2022-05-24 00:26:40|608.95|606.15|609.24|606.44|609.24|606.44|608.95|606.15|0
1653352010000|2022-05-24 00:26:50|609.05|606.25|609.05|606.25|609.05|606.25|609.05|606.25|0
1653352020000|2022-05-24 00:27:00|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1653352040000|2022-05-24 00:27:20|609.44|606.64|609.54|606.74|609.54|606.74|609.44|606.64|0
1653352050000|2022-05-24 00:27:30|609.44|606.64|609.44|606.64|609.54|606.74|609.44|606.64|0
1653352060000|2022-05-24 00:27:40|609.54|606.74|609.44|606.64|609.54|606.74|609.44|606.64|0
1653352070000|2022-05-24 00:27:50|609.35|606.55|609.44|606.64|609.44|606.64|609.35|606.55|0
1653352080000|2022-05-24 00:28:00|609.64|606.84|609.44|606.64|609.64|606.84|609.24|606.44|0
1653352090000|2022-05-24 00:28:10|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1653352100000|2022-05-24 00:28:20|609.44|606.64|609.54|606.74|609.54|606.74|609.44|606.64|0
1653352110000|2022-05-24 00:28:30|609.64|606.84|610.03|607.23|610.03|607.23|609.64|606.84|0
1653352120000|2022-05-24 00:28:40|609.83|607.03|609.83|607.03|609.83|607.03|609.83|607.03|0
1653352130000|2022-05-24 00:28:50|610.03|607.23|609.94|607.14|610.03|607.23|609.94|607.14|0
1653352140000|2022-05-24 00:29:00|610.03|607.23|609.83|607.03|610.03|607.23|609.83|607.03|0
1653352150000|2022-05-24 00:29:10|609.74|606.94|609.64|606.84|609.74|606.94|609.64|606.84|0
1653352160000|2022-05-24 00:29:20|609.83|607.03|609.83|607.03|609.83|607.03|609.83|607.03|0
1653352180000|2022-05-24 00:29:40|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1653352190000|2022-05-24 00:29:50|609.83|607.03|609.94|607.14|609.94|607.14|609.83|607.03|0
1653352200000|2022-05-24 00:30:00|610.03|607.23|610.03|607.23|610.13|607.33|610.03|607.23|0
1653352210000|2022-05-24 00:30:10|610.23|607.43|610.23|607.43|610.23|607.43|610.23|607.43|0
1653352220000|2022-05-24 00:30:20|610.43|607.63|610.23|607.43|610.43|607.63|610.23|607.43|0
1653352250000|2022-05-24 00:30:50|610.13|607.33|610.42|607.62|610.42|607.62|610.13|607.33|0
1653352260000|2022-05-24 00:31:00|610.23|607.43|610.23|607.43|610.23|607.43|610.23|607.43|0
1653352270000|2022-05-24 00:31:10|610.03|607.23|609.24|606.44|610.03|607.23|609.24|606.44|0
1653352280000|2022-05-24 00:31:20|609.04|606.24|609.04|606.24|609.24|606.44|609.04|606.24|0
1653352290000|2022-05-24 00:31:30|608.85|606.05|609.44|606.64|609.44|606.64|608.85|606.05|0
1653352300000|2022-05-24 00:31:40|609.24|606.44|609.04|606.24|609.24|606.44|609.04|606.24|0
1653352310000|2022-05-24 00:31:50|608.85|606.05|608.45|605.65|608.85|606.05|608.45|605.65|0
1653352320000|2022-05-24 00:32:00|608.26|605.46|608.16|605.36|608.26|605.46|608.06|605.26|0
1653352330000|2022-05-24 00:32:10|607.86|605.06|608.26|605.46|608.26|605.46|607.86|605.06|0
1653352340000|2022-05-24 00:32:20|608.45|605.65|608.26|605.46|608.45|605.65|607.86|605.06|0
1653352350000|2022-05-24 00:32:30|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1653352360000|2022-05-24 00:32:40|607.67|604.87|607.86|605.06|607.86|605.06|607.67|604.87|0
1653352370000|2022-05-24 00:32:50|607.96|605.16|607.47|604.67|607.96|605.16|607.47|604.67|0
1653352380000|2022-05-24 00:33:00|607.86|605.06|607.67|604.87|607.86|605.06|607.67|604.87|0
1653352390000|2022-05-24 00:33:10|607.77|604.97|608.06|605.26|608.16|605.36|607.77|604.97|0
1653352400000|2022-05-24 00:33:20|608.26|605.46|608.26|605.46|608.26|605.46|608.26|605.46|0
1653352410000|2022-05-24 00:33:30|608.36|605.56|609.04|606.24|609.04|606.24|608.36|605.56|0
1653352420000|2022-05-24 00:33:40|608.75|605.95|608.65|605.85|608.85|606.05|608.65|605.85|0
1653352430000|2022-05-24 00:33:50|608.85|606.05|609.04|606.24|609.04|606.24|608.85|606.05|0
1653352440000|2022-05-24 00:34:00|609.24|606.44|609.24|606.44|609.44|606.64|609.24|606.44|0
1653352450000|2022-05-24 00:34:10|609.15|606.35|609.34|606.54|609.44|606.64|609.15|606.35|0
1653352460000|2022-05-24 00:34:20|609.44|606.64|609.24|606.44|609.44|606.64|609.24|606.44|0
1653352470000|2022-05-24 00:34:30|609.15|606.35|609.04|606.24|609.15|606.35|609.04|606.24|0
1653352480000|2022-05-24 00:34:40|608.75|605.95|608.65|605.85|608.75|605.95|608.65|605.85|0
1653352490000|2022-05-24 00:34:50|608.85|606.05|608.85|606.05|608.85|606.05|608.85|606.05|0
1653352500000|2022-05-24 00:35:00|608.95|606.15|608.85|606.05|608.95|606.15|608.85|606.05|0
1653352510000|2022-05-24 00:35:10|608.65|605.85|610.38|607.58|610.38|607.58|608.65|605.85|0
1653352520000|2022-05-24 00:35:20|610.48|607.68|610.48|607.68|610.48|607.68|610.48|607.68|0
1653352530000|2022-05-24 00:35:30|610.38|607.58|610.38|607.58|610.38|607.58|610.38|607.58|0
1653352540000|2022-05-24 00:35:40|610.48|607.68|610.19|607.39|610.88|608.08|610.19|607.39|0
1653352550000|2022-05-24 00:35:50|609.79|606.99|609.99|607.19|609.99|607.19|609.79|606.99|0
1653352560000|2022-05-24 00:36:00|609.9|607.1|609.99|607.19|609.99|607.19|609.9|607.1|0
1653352570000|2022-05-24 00:36:10|609.79|606.99|609.79|606.99|609.9|607.1|609.79|606.99|0
1653352580000|2022-05-24 00:36:20|609.9|607.1|609.99|607.19|609.99|607.19|609.9|607.1|0
1653352600000|2022-05-24 00:36:40|610.19|607.39|610.38|607.58|610.38|607.58|610.19|607.39|0
1653352610000|2022-05-24 00:36:50|610.29|607.49|610.29|607.49|610.29|607.49|610.19|607.39|0
1653352620000|2022-05-24 00:37:00|610.48|607.68|610.58|607.78|610.68|607.88|610.48|607.68|0
1653352630000|2022-05-24 00:37:10|610.48|607.68|610.48|607.68|610.48|607.68|610.48|607.68|0
1653352640000|2022-05-24 00:37:20|610.58|607.78|610.48|607.68|610.58|607.78|610.48|607.68|0
1653352650000|2022-05-24 00:37:30|610.58|607.78|610.68|607.88|610.68|607.88|610.58|607.78|0
1653352660000|2022-05-24 00:37:40|610.58|607.78|610.38|607.58|610.58|607.78|610.38|607.58|0
1653352670000|2022-05-24 00:37:50|610.29|607.49|610.38|607.58|610.38|607.58|610.29|607.49|0
1653352680000|2022-05-24 00:38:00|610.58|607.78|610.48|607.68|610.58|607.78|610.48|607.68|0
1653352690000|2022-05-24 00:38:10|610.19|607.39|610.38|607.58|610.38|607.58|610.19|607.39|0
1653352700000|2022-05-24 00:38:20|610.48|607.68|610.38|607.58|610.48|607.68|610.38|607.58|0
1653352710000|2022-05-24 00:38:30|610.29|607.49|610.29|607.49|610.29|607.49|610.29|607.49|0
1653352720000|2022-05-24 00:38:40|610.38|607.58|609.89|607.09|610.38|607.58|609.89|607.09|0
1653352730000|2022-05-24 00:38:50|609.79|606.99|609.79|606.99|609.79|606.99|609.79|606.99|0
1653352740000|2022-05-24 00:39:00|609.7|606.9|609.6|606.8|609.7|606.9|609.6|606.8|0
1653352750000|2022-05-24 00:39:10|609.5|606.7|609.4|606.6|609.5|606.7|609.4|606.6|0
1653352760000|2022-05-24 00:39:20|609.6|606.8|609.6|606.8|609.6|606.8|609.6|606.8|0
1653352770000|2022-05-24 00:39:30|609.4|606.6|609.6|606.8|609.6|606.8|609.4|606.6|0
1653352780000|2022-05-24 00:39:40|609.5|606.7|609.5|606.7|609.6|606.8|609.5|606.7|0
1653352790000|2022-05-24 00:39:50|609.4|606.6|609.5|606.7|609.6|606.8|609.4|606.6|0
1653352800000|2022-05-24 00:40:00|609.6|606.8|609.4|606.6|609.6|606.8|609.4|606.6|0
1653352810000|2022-05-24 00:40:10|609.6|606.8|609.79|606.99|609.79|606.99|609.6|606.8|0
1653352840000|2022-05-24 00:40:40|609.89|607.09|610.29|607.49|610.29|607.49|609.89|607.09|0
1653352850000|2022-05-24 00:40:50|610.38|607.58|610.48|607.68|610.48|607.68|610.38|607.58|0
1653352860000|2022-05-24 00:41:00|610.68|607.88|609.99|607.19|610.68|607.88|609.99|607.19|0
1653352870000|2022-05-24 00:41:10|610.18|607.38|609.79|606.99|610.18|607.38|609.31|606.51|0
1653352880000|2022-05-24 00:41:20|609.89|607.09|610.09|607.29|610.09|607.29|609.89|607.09|0
1653352890000|2022-05-24 00:41:30|610.18|607.38|610.38|607.58|610.48|607.68|610.18|607.38|0
1653352910000|2022-05-24 00:41:50|610.58|607.78|610.97|608.17|610.97|608.17|610.58|607.78|0
1653352920000|2022-05-24 00:42:00|610.77|607.97|610.58|607.78|610.77|607.97|610.38|607.58|0
1653352930000|2022-05-24 00:42:10|610.48|607.68|610.38|607.58|610.48|607.68|610.38|607.58|0
1653352940000|2022-05-24 00:42:20|610.58|607.78|610.68|607.88|610.68|607.88|610.58|607.78|0
1653352950000|2022-05-24 00:42:30|610.38|607.58|610.38|607.58|610.38|607.58|610.38|607.58|0
1653352960000|2022-05-24 00:42:40|610.29|607.49|610.68|607.88|610.68|607.88|610.18|607.38|0
1653352970000|2022-05-24 00:42:50|610.77|607.97|611.36|608.56|611.36|608.56|610.77|607.97|0
1653352980000|2022-05-24 00:43:00|611.56|608.76|611.36|608.56|611.56|608.76|611.17|608.37|0
1653352990000|2022-05-24 00:43:10|611.56|608.76|611.36|608.56|611.56|608.76|611.36|608.56|0
1653353000000|2022-05-24 00:43:20|611.75|608.95|611.56|608.76|611.75|608.95|611.56|608.76|0
1653353010000|2022-05-24 00:43:30|611.46|608.66|611.46|608.66|611.46|608.66|611.46|608.66|0
1653353020000|2022-05-24 00:43:40|611.27|608.47|611.46|608.66|611.46|608.66|611.27|608.47|0
1653353030000|2022-05-24 00:43:50|611.56|608.76|611.56|608.76|611.56|608.76|611.36|608.56|0
1653353040000|2022-05-24 00:44:00|611.46|608.66|611.46|608.66|611.56|608.76|611.46|608.66|0
1653353050000|2022-05-24 00:44:10|611.36|608.56|611.07|608.27|611.36|608.56|611.07|608.27|0
1653353060000|2022-05-24 00:44:20|610.97|608.17|610.38|607.58|610.97|608.17|610.38|607.58|0
1653353070000|2022-05-24 00:44:30|610.58|607.78|610.58|607.78|610.58|607.78|610.38|607.58|0
1653353080000|2022-05-24 00:44:40|610.97|608.17|610.97|608.17|610.97|608.17|610.97|608.17|0
1653353090000|2022-05-24 00:44:50|610.77|607.97|610.77|607.97|610.77|607.97|610.77|607.97|0
1653353100000|2022-05-24 00:45:00|611.17|608.37|610.97|608.17|611.17|608.37|610.87|608.07|0
1653353110000|2022-05-24 00:45:10|610.87|608.07|610.97|608.17|611.17|608.37|610.87|608.07|0
1653353120000|2022-05-24 00:45:20|611.07|608.27|611.16|608.36|611.16|608.36|610.97|608.17|0
1653353130000|2022-05-24 00:45:30|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1653353140000|2022-05-24 00:45:40|611.16|608.36|611.36|608.56|611.36|608.56|611.07|608.27|0
1653353150000|2022-05-24 00:45:50|611.56|608.76|611.36|608.56|611.56|608.76|611.36|608.56|0
1653353160000|2022-05-24 00:46:00|611.46|608.66|611.56|608.76|611.56|608.76|611.46|608.66|0
1653353170000|2022-05-24 00:46:10|611.66|608.86|611.56|608.76|611.66|608.86|611.56|608.76|0
1653353180000|2022-05-24 00:46:20|611.75|608.95|612.15|609.35|612.15|609.35|611.75|608.95|0
1653353190000|2022-05-24 00:46:30|611.95|609.15|611.95|609.15|611.95|609.15|611.75|608.95|0
1653353200000|2022-05-24 00:46:40|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1653353210000|2022-05-24 00:46:50|611.56|608.76|611.66|608.86|611.75|608.95|611.56|608.76|0
1653353220000|2022-05-24 00:47:00|611.75|608.95|611.16|608.36|611.75|608.95|611.16|608.36|0
1653353230000|2022-05-24 00:47:10|611.36|608.56|610.97|608.17|611.36|608.56|610.97|608.17|0
1653353240000|2022-05-24 00:47:20|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1653353250000|2022-05-24 00:47:30|610.97|608.17|611.16|608.36|611.16|608.36|610.97|608.17|0
1653353260000|2022-05-24 00:47:40|610.97|608.17|611.16|608.36|611.16|608.36|610.97|608.17|0
1653353270000|2022-05-24 00:47:50|611.27|608.47|611.27|608.47|611.27|608.47|611.27|608.47|0
1653353280000|2022-05-24 00:48:00|611.16|608.36|611.16|608.36|611.27|608.47|611.16|608.36|0
1653353290000|2022-05-24 00:48:10|610.97|608.17|610.97|608.17|610.97|608.17|610.97|608.17|0
1653353300000|2022-05-24 00:48:20|610.77|607.97|610.77|607.97|610.77|607.97|610.58|607.78|0
1653353310000|2022-05-24 00:48:30|610.97|608.17|610.97|608.17|611.07|608.27|610.97|608.17|0
1653353320000|2022-05-24 00:48:40|610.87|608.07|610.77|607.97|610.87|608.07|610.77|607.97|0
1653353340000|2022-05-24 00:49:00|610.57|607.77|610.38|607.58|610.57|607.77|610.38|607.58|0
1653353360000|2022-05-24 00:49:20|610.18|607.38|610.18|607.38|610.18|607.38|610.18|607.38|0
1653353370000|2022-05-24 00:49:30|609.99|607.19|609.99|607.19|609.99|607.19|609.99|607.19|0
1653353380000|2022-05-24 00:49:40|609.79|606.99|609.79|606.99|609.79|606.99|609.59|606.79|0
1653353400000|2022-05-24 00:50:00|609.99|607.19|610.38|607.58|610.38|607.58|609.99|607.19|0
1653353410000|2022-05-24 00:50:10|610.18|607.38|609.99|607.19|610.18|607.38|609.99|607.19|0
1653353430000|2022-05-24 00:50:30|609.59|606.79|609.79|606.99|609.79|606.99|609.59|606.79|0
1653353440000|2022-05-24 00:50:40|609.7|606.9|609.59|606.79|609.7|606.9|609.59|606.79|0
1653353450000|2022-05-24 00:50:50|609.5|606.7|609.59|606.79|609.59|606.79|609.5|606.7|0
1653353460000|2022-05-24 00:51:00|609.99|607.19|609.89|607.09|609.99|607.19|609.79|606.99|0
1653353470000|2022-05-24 00:51:10|609.79|606.99|609.89|607.09|609.89|607.09|609.79|606.99|0
1653353480000|2022-05-24 00:51:20|609.79|606.99|610.18|607.38|610.18|607.38|609.79|606.99|0
1653353490000|2022-05-24 00:51:30|609.99|607.19|609.79|606.99|609.99|607.19|609.79|606.99|0
1653353500000|2022-05-24 00:51:40|609.89|607.09|609.99|607.19|609.99|607.19|609.89|607.09|0
1653353510000|2022-05-24 00:51:50|609.79|606.99|609.79|606.99|609.79|606.99|609.79|606.99|0
1653353520000|2022-05-24 00:52:00|609.59|606.79|609.69|606.89|609.69|606.89|609.4|606.6|0
1653353530000|2022-05-24 00:52:10|609.79|606.99|609.99|607.19|609.99|607.19|609.79|606.99|0
1653353550000|2022-05-24 00:52:30|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1653353560000|2022-05-24 00:52:40|610.48|607.68|610.48|607.68|610.57|607.77|610.38|607.58|0
1653353570000|2022-05-24 00:52:50|610.57|607.77|610.28|607.48|610.57|607.77|610.18|607.38|0
1653353580000|2022-05-24 00:53:00|610.38|607.58|610.38|607.58|610.38|607.58|610.38|607.58|0
1653353590000|2022-05-24 00:53:10|610.48|607.68|610.57|607.77|610.57|607.77|610.48|607.68|0
1653353600000|2022-05-24 00:53:20|610.68|607.88|610.68|607.88|610.68|607.88|610.68|607.88|0
1653353610000|2022-05-24 00:53:30|610.38|607.58|610.28|607.48|610.38|607.58|610.28|607.48|0
1653353620000|2022-05-24 00:53:40|610.48|607.68|610.48|607.68|610.48|607.68|610.38|607.58|0
1653353630000|2022-05-24 00:53:50|610.57|607.77|610.38|607.58|610.57|607.77|610.38|607.58|0
1653353640000|2022-05-24 00:54:00|610.28|607.48|610.38|607.58|610.38|607.58|610.18|607.38|0
1653353650000|2022-05-24 00:54:10|610.18|607.38|610.38|607.58|610.38|607.58|610.18|607.38|0
1653353660000|2022-05-24 00:54:20|610.18|607.38|610.38|607.58|610.38|607.58|610.18|607.38|0
1653353670000|2022-05-24 00:54:30|610.28|607.48|610.18|607.38|610.28|607.48|610.18|607.38|0
1653353680000|2022-05-24 00:54:40|610.28|607.48|610.28|607.48|610.28|607.48|610.28|607.48|0
1653353690000|2022-05-24 00:54:50|610.18|607.38|610.18|607.38|610.28|607.48|610.18|607.38|0
1653353700000|2022-05-24 00:55:00|610.28|607.48|610.57|607.77|610.57|607.77|610.28|607.48|0
1653353710000|2022-05-24 00:55:10|610.77|607.97|610.77|607.97|610.77|607.97|610.77|607.97|0
1653353720000|2022-05-24 00:55:20|610.68|607.88|610.68|607.88|610.68|607.88|610.57|607.77|0
1653353730000|2022-05-24 00:55:30|610.77|607.97|610.77|607.97|610.77|607.97|610.77|607.97|0
1653353750000|2022-05-24 00:55:50|611.16|608.36|611.07|608.27|611.16|608.36|610.97|608.17|0
1653353760000|2022-05-24 00:56:00|611.16|608.36|610.97|608.17|611.16|608.36|610.97|608.17|0
1653353770000|2022-05-24 00:56:10|611.07|608.27|611.07|608.27|611.07|608.27|610.97|608.17|0
1653353780000|2022-05-24 00:56:20|610.97|608.17|611.16|608.36|611.16|608.36|610.97|608.17|0
1653353790000|2022-05-24 00:56:30|610.97|608.17|611.26|608.46|611.26|608.46|610.97|608.17|0
1653353800000|2022-05-24 00:56:40|611.36|608.56|611.16|608.36|611.36|608.56|611.16|608.36|0
1653353810000|2022-05-24 00:56:50|610.97|608.17|610.97|608.17|610.97|608.17|610.97|608.17|0
1653353830000|2022-05-24 00:57:10|611.26|608.46|611.46|608.66|611.46|608.66|611.26|608.46|0
1653353840000|2022-05-24 00:57:20|611.36|608.56|611.16|608.36|611.36|608.56|611.16|608.36|0
1653353850000|2022-05-24 00:57:30|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653353870000|2022-05-24 00:57:50|611.46|608.66|611.46|608.66|611.46|608.66|611.46|608.66|0
1653353880000|2022-05-24 00:58:00|611.55|608.75|611.36|608.56|611.55|608.75|611.36|608.56|0
1653353890000|2022-05-24 00:58:10|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1653353900000|2022-05-24 00:58:20|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653353940000|2022-05-24 00:59:00|611.55|608.75|611.55|608.75|611.55|608.75|611.36|608.56|0
1653353950000|2022-05-24 00:59:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1653353960000|2022-05-24 00:59:20|611.55|608.75|611.75|608.95|611.75|608.95|611.55|608.75|0
1653353980000|2022-05-24 00:59:40|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1653353990000|2022-05-24 00:59:50|611.75|608.95|611.75|608.95|611.85|609.05|611.75|608.95|0
1653354000000|2022-05-24 01:00:00|611.85|609.05|611.55|608.75|611.85|609.05|611.55|608.75|0
1653354010000|2022-05-24 01:00:10|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653354020000|2022-05-24 01:00:20|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1653354030000|2022-05-24 01:00:30|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1653354040000|2022-05-24 01:00:40|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1653354050000|2022-05-24 01:00:50|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653354060000|2022-05-24 01:01:00|611.46|608.66|611.75|608.95|611.75|608.95|611.46|608.66|0
1653354070000|2022-05-24 01:01:10|611.55|608.75|611.75|608.95|611.75|608.95|611.55|608.75|0
1653354080000|2022-05-24 01:01:20|611.95|609.15|611.95|609.15|612.14|609.34|611.95|609.15|0
1653354090000|2022-05-24 01:01:30|611.85|609.05|611.85|609.05|611.85|609.05|611.85|609.05|0
1653354100000|2022-05-24 01:01:40|611.75|608.95|611.66|608.86|611.95|609.15|611.66|608.86|0
1653354110000|2022-05-24 01:01:50|611.75|608.95|611.55|608.75|611.75|608.95|611.55|608.75|0
1653354120000|2022-05-24 01:02:00|611.66|608.86|611.85|609.05|611.85|609.05|611.66|608.86|0
1653354130000|2022-05-24 01:02:10|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1653354140000|2022-05-24 01:02:20|612.05|609.25|611.95|609.15|612.14|609.34|611.95|609.15|0
1653354160000|2022-05-24 01:02:40|612.05|609.25|611.75|608.95|612.05|609.25|611.75|608.95|0
1653354180000|2022-05-24 01:03:00|611.46|608.66|611.55|608.75|611.55|608.75|611.46|608.66|0
1653354190000|2022-05-24 01:03:10|611.36|608.56|611.55|608.75|611.55|608.75|611.36|608.56|0
1653354200000|2022-05-24 01:03:20|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653354220000|2022-05-24 01:03:40|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1653354240000|2022-05-24 01:04:00|611.36|608.56|611.55|608.75|611.55|608.75|611.36|608.56|0
1653354270000|2022-05-24 01:04:30|611.36|608.56|611.75|608.95|611.75|608.95|611.36|608.56|0
1653354300000|2022-05-24 01:05:00|611.55|608.75|611.95|609.15|611.95|609.15|611.55|608.75|0
1653354310000|2022-05-24 01:05:10|611.65|608.85|611.75|608.95|611.75|608.95|611.65|608.85|0
1653354320000|2022-05-24 01:05:20|611.85|609.05|611.85|609.05|611.85|609.05|611.85|609.05|0
1653354330000|2022-05-24 01:05:30|611.95|609.15|612.05|609.25|612.05|609.25|611.95|609.15|0
1653354340000|2022-05-24 01:05:40|612.14|609.34|612.14|609.34|612.14|609.34|612.14|609.34|0
1653354350000|2022-05-24 01:05:50|612.34|609.54|612.53|609.73|612.53|609.73|612.34|609.54|0
1653354360000|2022-05-24 01:06:00|612.73|609.93|612.93|610.13|613.12|610.32|612.73|609.93|0
1653354380000|2022-05-24 01:06:20|612.83|610.03|612.93|610.13|612.93|610.13|612.73|609.93|0
1653354390000|2022-05-24 01:06:30|613.12|610.32|613.52|610.72|613.52|610.72|613.12|610.32|0
1653354400000|2022-05-24 01:06:40|613.71|610.91|614.31|611.51|614.31|611.51|613.71|610.91|0
1653354410000|2022-05-24 01:06:50|614.11|611.31|613.91|611.11|614.31|611.51|613.91|611.11|0
1653354420000|2022-05-24 01:07:00|613.52|610.72|613.52|610.72|613.91|611.11|613.52|610.72|0
1653354430000|2022-05-24 01:07:10|613.71|610.91|613.23|610.43|613.71|610.91|613.23|610.43|0
1653354440000|2022-05-24 01:07:20|613.12|610.32|613.32|610.52|613.32|610.52|613.12|610.32|0
1653354450000|2022-05-24 01:07:30|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1653354460000|2022-05-24 01:07:40|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1653354470000|2022-05-24 01:07:50|613.12|610.32|612.73|609.93|613.12|610.32|612.53|609.73|0
1653354480000|2022-05-24 01:08:00|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1653354490000|2022-05-24 01:08:10|611.94|609.14|611.85|609.05|612.05|609.25|611.75|608.95|0
1653354500000|2022-05-24 01:08:20|611.94|609.14|612.05|609.25|612.05|609.25|611.75|608.95|0
1653354510000|2022-05-24 01:08:30|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1653354520000|2022-05-24 01:08:40|611.75|608.95|611.85|609.05|611.85|609.05|611.55|608.75|0
1653354530000|2022-05-24 01:08:50|611.94|609.14|611.46|608.66|611.94|609.14|611.35|608.55|0
1653354540000|2022-05-24 01:09:00|610.77|607.97|610.96|608.16|610.96|608.16|610.77|607.97|0
1653354550000|2022-05-24 01:09:10|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1653354560000|2022-05-24 01:09:20|610.77|607.97|610.37|607.57|610.77|607.97|610.37|607.57|0
1653354570000|2022-05-24 01:09:30|610.18|607.38|610.47|607.67|610.57|607.77|610.18|607.38|0
1653354580000|2022-05-24 01:09:40|610.57|607.77|610.37|607.57|610.57|607.77|610.37|607.57|0
1653354590000|2022-05-24 01:09:50|610.57|607.77|610.96|608.16|610.96|608.16|610.57|607.77|0
1653354610000|2022-05-24 01:10:10|610.87|608.07|610.37|607.57|610.87|608.07|610.37|607.57|0
1653354620000|2022-05-24 01:10:20|610.18|607.38|610.37|607.57|610.37|607.57|610.18|607.38|0
1653354630000|2022-05-24 01:10:30|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1653354640000|2022-05-24 01:10:40|610.37|607.57|610.28|607.48|610.37|607.57|610.18|607.38|0
1653354650000|2022-05-24 01:10:50|610.37|607.57|610.67|607.87|610.67|607.87|610.37|607.57|0
1653354660000|2022-05-24 01:11:00|610.76|607.96|611.35|608.55|611.35|608.55|610.76|607.96|0
1653354670000|2022-05-24 01:11:10|611.75|608.95|611.75|608.95|611.75|608.95|611.55|608.75|0
1653354680000|2022-05-24 01:11:20|611.94|609.14|611.55|608.75|611.94|609.14|611.55|608.75|0
1653354690000|2022-05-24 01:11:30|611.35|608.55|611.35|608.55|611.46|608.66|611.35|608.55|0
1653354700000|2022-05-24 01:11:40|611.55|608.75|611.75|608.95|611.75|608.95|611.55|608.75|0
1653354710000|2022-05-24 01:11:50|611.85|609.05|611.94|609.14|611.94|609.14|611.85|609.05|0
1653354720000|2022-05-24 01:12:00|612.05|609.25|611.75|608.95|612.05|609.25|611.75|608.95|0
1653354730000|2022-05-24 01:12:10|611.55|608.75|611.65|608.85|611.65|608.85|611.55|608.75|0
1653354740000|2022-05-24 01:12:20|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1653354760000|2022-05-24 01:12:40|611.85|609.05|612.14|609.34|612.14|609.34|611.85|609.05|0
1653354770000|2022-05-24 01:12:50|612.34|609.54|612.34|609.54|612.34|609.54|612.14|609.34|0
1653354780000|2022-05-24 01:13:00|612.14|609.34|612.14|609.34|612.34|609.54|612.14|609.34|0
1653354800000|2022-05-24 01:13:20|612.24|609.44|612.14|609.34|612.24|609.44|612.14|609.34|0
1653354810000|2022-05-24 01:13:30|611.94|609.14|612.14|609.34|612.14|609.34|611.94|609.14|0
1653354820000|2022-05-24 01:13:40|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1653354830000|2022-05-24 01:13:50|612.53|609.73|612.34|609.54|612.53|609.73|612.34|609.54|0
1653354850000|2022-05-24 01:14:10|612.53|609.73|613.32|610.52|613.32|610.52|612.53|609.73|0
1653354860000|2022-05-24 01:14:20|613.12|610.32|613.12|610.32|613.12|610.32|612.93|610.13|0
1653354870000|2022-05-24 01:14:30|613.03|610.23|613.12|610.32|613.12|610.32|613.03|610.23|0
1653354880000|2022-05-24 01:14:40|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1653354890000|2022-05-24 01:14:50|613.12|610.32|612.93|610.13|613.12|610.32|612.73|609.93|0
1653354900000|2022-05-24 01:15:00|612.83|610.03|613.22|610.42|613.32|610.52|612.83|610.03|0
1653354910000|2022-05-24 01:15:10|613.32|610.52|613.32|610.52|613.32|610.52|612.93|610.13|0
1653354920000|2022-05-24 01:15:20|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1653354930000|2022-05-24 01:15:30|613.62|610.82|613.32|610.52|613.81|611.01|613.32|610.52|0
1653354940000|2022-05-24 01:15:40|613.52|610.72|613.91|611.11|613.91|611.11|613.52|610.72|0
1653354950000|2022-05-24 01:15:50|613.71|610.91|614.11|611.31|614.11|611.31|613.71|610.91|0
1653354960000|2022-05-24 01:16:00|614.3|611.5|614.21|611.41|614.3|611.5|614.11|611.31|0
1653354970000|2022-05-24 01:16:10|614.5|611.7|615.68|612.88|615.88|613.08|614.5|611.7|0
1653354980000|2022-05-24 01:16:20|615.88|613.08|615.09|612.29|615.88|613.08|615.09|612.29|0
1653354990000|2022-05-24 01:16:30|615.48|612.68|615|612.2|615.48|612.68|614.89|612.09|0
1653355000000|2022-05-24 01:16:40|614.89|612.09|614.89|612.09|615.09|612.29|614.89|612.09|0
1653355010000|2022-05-24 01:16:50|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1653355020000|2022-05-24 01:17:00|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1653355030000|2022-05-24 01:17:10|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1653355040000|2022-05-24 01:17:20|615.39|612.59|614.89|612.09|615.39|612.59|614.89|612.09|0
1653355050000|2022-05-24 01:17:30|615|612.2|614.89|612.09|615|612.2|614.89|612.09|0
1653355060000|2022-05-24 01:17:40|615.09|612.29|614.89|612.09|615.09|612.29|614.89|612.09|0
1653355070000|2022-05-24 01:17:50|615.09|612.29|615.19|612.39|615.19|612.39|615.09|612.29|0
1653355080000|2022-05-24 01:18:00|615.29|612.49|615.09|612.29|615.48|612.68|615.09|612.29|0
1653355090000|2022-05-24 01:18:10|615.29|612.49|615.19|612.39|615.29|612.49|615.09|612.29|0
1653355100000|2022-05-24 01:18:20|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1653355110000|2022-05-24 01:18:30|615|612.2|615.09|612.29|615.09|612.29|615|612.2|0
1653355120000|2022-05-24 01:18:40|615.29|612.49|615.39|612.59|615.39|612.59|615.29|612.49|0
1653355130000|2022-05-24 01:18:50|615.29|612.49|615.29|612.49|615.29|612.49|615.09|612.29|0
1653355140000|2022-05-24 01:19:00|615.09|612.29|614.89|612.09|615.09|612.29|614.89|612.09|0
1653355150000|2022-05-24 01:19:10|615.09|612.29|615.48|612.68|615.48|612.68|615.09|612.29|0
1653355160000|2022-05-24 01:19:20|615.39|612.59|614.89|612.09|615.39|612.59|614.89|612.09|0
1653355170000|2022-05-24 01:19:30|614.7|611.9|614.1|611.3|614.7|611.9|614.1|611.3|0
1653355180000|2022-05-24 01:19:40|614.3|611.5|614.3|611.5|614.4|611.6|614.3|611.5|0
1653355190000|2022-05-24 01:19:50|614.1|611.3|614.21|611.41|614.21|611.41|614.1|611.3|0
1653355200000|2022-05-24 01:20:00|614.3|611.5|614.3|611.5|614.3|611.5|614.1|611.3|0
1653355210000|2022-05-24 01:20:10|614.4|611.6|614.5|611.7|614.5|611.7|614.4|611.6|0
1653355220000|2022-05-24 01:20:20|614.3|611.5|613.71|610.91|614.3|611.5|613.71|610.91|0
1653355230000|2022-05-24 01:20:30|613.51|610.71|614.1|611.3|614.1|611.3|613.51|610.71|0
1653355240000|2022-05-24 01:20:40|614.21|611.41|614.5|611.7|614.5|611.7|614.21|611.41|0
1653355260000|2022-05-24 01:21:00|614.6|611.8|614.89|612.09|614.89|612.09|614.6|611.8|0
1653355270000|2022-05-24 01:21:10|614.8|612|614.89|612.09|614.89|612.09|614.7|611.9|0
1653355280000|2022-05-24 01:21:20|615.09|612.29|615.09|612.29|615.09|612.29|614.89|612.09|0
1653355290000|2022-05-24 01:21:30|614.7|611.9|614.5|611.7|614.7|611.9|614.5|611.7|0
1653355300000|2022-05-24 01:21:40|614.3|611.5|614.5|611.7|614.6|611.8|614.3|611.5|0
1653355310000|2022-05-24 01:21:50|614.69|611.89|614.6|611.8|614.69|611.89|614.6|611.8|0
1653355320000|2022-05-24 01:22:00|614.5|611.7|614.3|611.5|614.5|611.7|614.3|611.5|0
1653355330000|2022-05-24 01:22:10|614.1|611.3|614.21|611.41|614.21|611.41|614.1|611.3|0
1653355340000|2022-05-24 01:22:20|614.1|611.3|614.4|611.6|614.4|611.6|614.1|611.3|0
1653355350000|2022-05-24 01:22:30|614.3|611.5|614.3|611.5|614.69|611.89|614.21|611.41|0
1653355360000|2022-05-24 01:22:40|614.1|611.3|614.3|611.5|614.3|611.5|614.1|611.3|0
1653355370000|2022-05-24 01:22:50|614.21|611.41|614.1|611.3|614.21|611.41|614.1|611.3|0
1653355380000|2022-05-24 01:23:00|613.91|611.11|613.32|610.52|613.91|611.11|613.32|610.52|0
1653355390000|2022-05-24 01:23:10|613.51|610.71|613.91|611.11|614.1|611.3|613.51|610.71|0
1653355400000|2022-05-24 01:23:20|613.81|611.01|613.91|611.11|613.91|611.11|613.81|611.01|0
1653355410000|2022-05-24 01:23:30|613.71|610.91|614.1|611.3|614.1|611.3|613.71|610.91|0
1653355420000|2022-05-24 01:23:40|614.21|611.41|614.3|611.5|614.3|611.5|614.21|611.41|0
1653355430000|2022-05-24 01:23:50|614.1|611.3|614.1|611.3|614.1|611.3|614.1|611.3|0
1653355440000|2022-05-24 01:24:00|613.91|611.11|614.1|611.3|614.3|611.5|613.91|611.11|0
1653355450000|2022-05-24 01:24:10|614.3|611.5|614.5|611.7|614.5|611.7|614.3|611.5|0
1653355460000|2022-05-24 01:24:20|614.6|611.8|614.5|611.7|614.69|611.89|614.5|611.7|0
1653355470000|2022-05-24 01:24:30|614.69|611.89|614.69|611.89|614.69|611.89|614.6|611.8|0
1653355480000|2022-05-24 01:24:40|614.6|611.8|614.69|611.89|614.69|611.89|614.6|611.8|0
1653355490000|2022-05-24 01:24:50|614.5|611.7|614.3|611.5|614.5|611.7|614.1|611.3|0
1653355500000|2022-05-24 01:25:00|614.5|611.7|614.5|611.7|614.5|611.7|614.4|611.6|0
1653355510000|2022-05-24 01:25:10|614.1|611.3|614.1|611.3|614.3|611.5|614.1|611.3|0
1653355520000|2022-05-24 01:25:20|613.91|611.11|614.01|611.21|614.01|611.21|613.91|611.11|0
1653355530000|2022-05-24 01:25:30|614.21|611.41|613.91|611.11|614.21|611.41|613.91|611.11|0
1653355540000|2022-05-24 01:25:40|613.81|611.01|613.81|611.01|613.91|611.11|613.81|611.01|0
1653355550000|2022-05-24 01:25:50|613.91|611.11|613.91|611.11|613.91|611.11|613.71|610.91|0
1653355570000|2022-05-24 01:26:10|614.1|611.3|614.1|611.3|614.1|611.3|614.1|611.3|0
1653355580000|2022-05-24 01:26:20|613.91|611.11|614.01|611.21|614.01|611.21|613.91|611.11|0
1653355590000|2022-05-24 01:26:30|613.71|610.91|613.61|610.81|613.71|610.91|613.61|610.81|0
1653355600000|2022-05-24 01:26:40|613.71|610.91|613.51|610.71|613.71|610.91|613.51|610.71|0
1653355610000|2022-05-24 01:26:50|613.32|610.52|612.92|610.12|613.32|610.52|612.92|610.12|0
1653355620000|2022-05-24 01:27:00|612.73|609.93|612.73|609.93|612.83|610.03|612.53|609.73|0
1653355650000|2022-05-24 01:27:30|612.92|610.12|613.12|610.32|613.12|610.32|612.92|610.12|0
1653355660000|2022-05-24 01:27:40|613.32|610.52|613.12|610.32|613.32|610.52|613.12|610.32|0
1653355680000|2022-05-24 01:28:00|613.22|610.42|613.22|610.42|613.22|610.42|613.12|610.32|0
1653355690000|2022-05-24 01:28:10|613.32|610.52|613.22|610.42|613.32|610.52|613.22|610.42|0
1653355700000|2022-05-24 01:28:20|613.32|610.52|613.12|610.32|613.32|610.52|613.12|610.32|0
1653355710000|2022-05-24 01:28:30|613.31|610.51|613.02|610.22|613.31|610.51|613.02|610.22|0
1653355720000|2022-05-24 01:28:40|613.12|610.32|613.51|610.71|613.51|610.71|613.12|610.32|0
1653355730000|2022-05-24 01:28:50|613.42|610.62|613.31|610.51|613.42|610.62|613.31|610.51|0
1653355740000|2022-05-24 01:29:00|613.51|610.71|613.71|610.91|613.71|610.91|613.51|610.71|0
1653355750000|2022-05-24 01:29:10|613.51|610.71|613.42|610.62|613.51|610.71|613.31|610.51|0
1653355760000|2022-05-24 01:29:20|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1653355770000|2022-05-24 01:29:30|613.42|610.62|613.51|610.71|613.51|610.71|613.42|610.62|0
1653355780000|2022-05-24 01:29:40|613.42|610.62|613.51|610.71|613.51|610.71|613.31|610.51|0
1653355790000|2022-05-24 01:29:50|613.42|610.62|613.22|610.42|613.51|610.71|613.22|610.42|0
1653355800000|2022-05-24 01:30:00|613.51|610.71|613.71|610.91|614.1|611.3|613.51|610.71|0
1653355810000|2022-05-24 01:30:10|613.9|611.1|613.9|611.1|613.9|611.1|613.9|611.1|0
1653355820000|2022-05-24 01:30:20|613.71|610.91|613.51|610.71|613.71|610.91|613.31|610.51|0
1653355830000|2022-05-24 01:30:30|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1653355840000|2022-05-24 01:30:40|613.81|611.01|613.71|610.91|613.81|611.01|613.71|610.91|0
1653355850000|2022-05-24 01:30:50|613.9|611.1|613.9|611.1|613.9|611.1|613.9|611.1|0
1653355860000|2022-05-24 01:31:00|614.1|611.3|613.71|610.91|614.1|611.3|613.71|610.91|0
1653355870000|2022-05-24 01:31:10|613.31|610.51|613.12|610.32|613.51|610.71|613.12|610.32|0
1653355880000|2022-05-24 01:31:20|613.51|610.71|613.42|610.62|613.51|610.71|613.42|610.62|0
1653355890000|2022-05-24 01:31:30|613.51|610.71|613.42|610.62|613.51|610.71|613.42|610.62|0
1653355900000|2022-05-24 01:31:40|613.31|610.51|613.51|610.71|613.51|610.71|613.22|610.42|0
1653355910000|2022-05-24 01:31:50|613.31|610.51|613.42|610.62|613.42|610.62|613.31|610.51|0
1653355920000|2022-05-24 01:32:00|613.51|610.71|613.71|610.91|613.71|610.91|613.51|610.71|0
1653355930000|2022-05-24 01:32:10|613.61|610.81|613.71|610.91|613.71|610.91|613.61|610.81|0
1653355940000|2022-05-24 01:32:20|613.81|611.01|613.71|610.91|613.81|611.01|613.51|610.71|0
1653355950000|2022-05-24 01:32:30|613.9|611.1|613.71|610.91|613.9|611.1|613.71|610.91|0
1653355960000|2022-05-24 01:32:40|613.51|610.71|613.31|610.51|613.51|610.71|613.31|610.51|0
1653355970000|2022-05-24 01:32:50|613.22|610.42|613.12|610.32|613.31|610.51|613.12|610.32|0
1653355980000|2022-05-24 01:33:00|613.31|610.51|613.42|610.62|613.42|610.62|613.31|610.51|0
1653355990000|2022-05-24 01:33:10|613.51|610.71|613.42|610.62|613.51|610.71|613.42|610.62|0
1653356000000|2022-05-24 01:33:20|613.31|610.51|613.31|610.51|613.51|610.71|613.31|610.51|0
1653356010000|2022-05-24 01:33:30|613.42|610.62|613.51|610.71|613.51|610.71|613.42|610.62|0
1653356020000|2022-05-24 01:33:40|613.71|610.91|613.51|610.71|613.71|610.91|613.42|610.62|0
1653356030000|2022-05-24 01:33:50|613.31|610.51|613.42|610.62|613.42|610.62|613.31|610.51|0
1653356040000|2022-05-24 01:34:00|613.71|610.91|613.31|610.51|613.71|610.91|613.31|610.51|0
1653356050000|2022-05-24 01:34:10|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1653356060000|2022-05-24 01:34:20|613.31|610.51|613.42|610.62|613.61|610.81|613.31|610.51|0
1653356070000|2022-05-24 01:34:30|613.31|610.51|613.12|610.32|613.31|610.51|613.12|610.32|0
1653356080000|2022-05-24 01:34:40|613.31|610.51|612.92|610.12|613.31|610.51|612.92|610.12|0
1653356090000|2022-05-24 01:34:50|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1653356100000|2022-05-24 01:35:00|612.92|610.12|612.83|610.03|612.92|610.12|612.83|610.03|0
1653356110000|2022-05-24 01:35:10|612.13|609.33|612.13|609.33|612.13|609.33|611.94|609.14|0
1653356120000|2022-05-24 01:35:20|612.24|609.44|612.24|609.44|612.33|609.53|612.24|609.44|0
1653356130000|2022-05-24 01:35:30|612.33|609.53|612.24|609.44|612.33|609.53|612.24|609.44|0
1653356140000|2022-05-24 01:35:40|612.33|609.53|613.22|610.42|613.22|610.42|612.33|609.53|0
1653356150000|2022-05-24 01:35:50|613.12|610.32|613.22|610.42|613.22|610.42|613.12|610.32|0
1653356160000|2022-05-24 01:36:00|613.31|610.51|613.02|610.22|613.31|610.51|613.02|610.22|0
1653356170000|2022-05-24 01:36:10|613.12|610.32|613.31|610.51|613.31|610.51|613.12|610.32|0
1653356180000|2022-05-24 01:36:20|613.12|610.32|613.12|610.32|613.22|610.42|613.12|610.32|0
1653356190000|2022-05-24 01:36:30|613.31|610.51|613.22|610.42|613.31|610.51|613.22|610.42|0
1653356200000|2022-05-24 01:36:40|613.12|610.32|613.31|610.51|613.31|610.51|613.12|610.32|0
1653356210000|2022-05-24 01:36:50|613.12|610.32|613.51|610.71|613.51|610.71|613.12|610.32|0
1653356220000|2022-05-24 01:37:00|613.41|610.61|613.51|610.71|613.51|610.71|613.31|610.51|0
1653356230000|2022-05-24 01:37:10|613.41|610.61|613.71|610.91|613.71|610.91|613.41|610.61|0
1653356240000|2022-05-24 01:37:20|613.51|610.71|613.31|610.51|613.51|610.71|613.31|610.51|0
1653356250000|2022-05-24 01:37:30|613.22|610.42|612.72|609.92|613.22|610.42|612.72|609.92|0
1653356260000|2022-05-24 01:37:40|612.92|610.12|612.82|610.02|612.92|610.12|612.82|610.02|0
1653356270000|2022-05-24 01:37:50|612.53|609.73|612.72|609.92|612.72|609.92|612.53|609.73|0
1653356280000|2022-05-24 01:38:00|612.33|609.53|612.13|609.33|612.33|609.53|612.13|609.33|0
1653356290000|2022-05-24 01:38:10|612.33|609.53|612.13|609.33|612.33|609.53|612.13|609.33|0
1653356300000|2022-05-24 01:38:20|612.33|609.53|611.94|609.14|612.33|609.53|611.74|608.94|0
1653356320000|2022-05-24 01:38:40|611.74|608.94|611.64|608.84|611.84|609.04|611.64|608.84|0
1653356330000|2022-05-24 01:38:50|611.54|608.74|611.74|608.94|611.74|608.94|611.54|608.74|0
1653356340000|2022-05-24 01:39:00|611.84|609.04|611.45|608.65|611.84|609.04|611.35|608.55|0
1653356350000|2022-05-24 01:39:10|611.35|608.55|611.54|608.74|611.54|608.74|611.35|608.55|0
1653356360000|2022-05-24 01:39:20|611.45|608.65|611.35|608.55|611.54|608.74|611.35|608.55|0
1653356370000|2022-05-24 01:39:30|611.64|608.84|611.74|608.94|611.74|608.94|611.64|608.84|0
1653356380000|2022-05-24 01:39:40|611.45|608.65|611.54|608.74|611.54|608.74|611.45|608.65|0
1653356390000|2022-05-24 01:39:50|611.74|608.94|611.74|608.94|611.74|608.94|611.64|608.84|0
1653356400000|2022-05-24 01:40:00|611.84|609.04|611.35|608.55|611.84|609.04|611.35|608.55|0
1653356410000|2022-05-24 01:40:10|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653356420000|2022-05-24 01:40:20|610.36|607.56|610.36|607.56|610.56|607.76|610.36|607.56|0
1653356430000|2022-05-24 01:40:30|610.47|607.67|610.36|607.56|610.47|607.67|610.36|607.56|0
1653356440000|2022-05-24 01:40:40|610.47|607.67|610.95|608.15|610.95|608.15|610.47|607.67|0
1653356450000|2022-05-24 01:40:50|610.76|607.96|610.56|607.76|610.76|607.96|610.56|607.76|0
1653356460000|2022-05-24 01:41:00|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1653356470000|2022-05-24 01:41:10|610.86|608.06|610.56|607.76|610.86|608.06|610.56|607.76|0
1653356480000|2022-05-24 01:41:20|610.66|607.86|610.76|607.96|610.76|607.96|610.56|607.76|0
1653356490000|2022-05-24 01:41:30|610.56|607.76|610.66|607.86|610.76|607.96|610.56|607.76|0
1653356500000|2022-05-24 01:41:40|610.56|607.76|610.56|607.76|610.66|607.86|610.56|607.76|0
1653356510000|2022-05-24 01:41:50|610.17|607.37|610.36|607.56|610.36|607.56|609.97|607.17|0
1653356520000|2022-05-24 01:42:00|610.17|607.37|610.36|607.56|610.36|607.56|610.17|607.37|0
1653356530000|2022-05-24 01:42:10|610.27|607.47|610.27|607.47|610.27|607.47|610.17|607.37|0
1653356540000|2022-05-24 01:42:20|610.36|607.56|610.27|607.47|610.36|607.56|610.17|607.37|0
1653356550000|2022-05-24 01:42:30|610.17|607.37|610.47|607.67|610.47|607.67|610.17|607.37|0
1653356560000|2022-05-24 01:42:40|610.56|607.76|610.56|607.76|610.56|607.76|610.56|607.76|0
1653356570000|2022-05-24 01:42:50|610.76|607.96|610.56|607.76|610.76|607.96|610.56|607.76|0
1653356580000|2022-05-24 01:43:00|610.76|607.96|610.56|607.76|610.76|607.96|610.56|607.76|0
1653356590000|2022-05-24 01:43:10|610.17|607.37|610.36|607.56|610.36|607.56|610.17|607.37|0
1653356600000|2022-05-24 01:43:20|610.27|607.47|610.76|607.96|610.76|607.96|610.27|607.47|0
1653356610000|2022-05-24 01:43:30|610.56|607.76|610.46|607.66|610.56|607.76|610.36|607.56|0
1653356620000|2022-05-24 01:43:40|610.56|607.76|610.76|607.96|610.76|607.96|610.56|607.76|0
1653356630000|2022-05-24 01:43:50|610.66|607.86|610.66|607.86|610.66|607.86|610.66|607.86|0
1653356640000|2022-05-24 01:44:00|610.86|608.06|610.66|607.86|610.86|608.06|610.66|607.86|0
1653356650000|2022-05-24 01:44:10|610.56|607.76|610.56|607.76|610.56|607.76|610.36|607.56|0
1653356660000|2022-05-24 01:44:20|610.76|607.96|610.56|607.76|610.76|607.96|610.56|607.76|0
1653356670000|2022-05-24 01:44:30|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1653356690000|2022-05-24 01:44:50|610.56|607.76|610.66|607.86|610.76|607.96|610.56|607.76|0
1653356700000|2022-05-24 01:45:00|610.76|607.96|610.36|607.56|610.76|607.96|610.36|607.56|0
1653356710000|2022-05-24 01:45:10|610.56|607.76|610.66|607.86|610.66|607.86|610.56|607.76|0
1653356720000|2022-05-24 01:45:20|610.46|607.66|610.56|607.76|610.56|607.76|610.46|607.66|0
1653356730000|2022-05-24 01:45:30|610.66|607.86|610.75|607.95|610.75|607.95|610.56|607.76|0
1653356740000|2022-05-24 01:45:40|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653356750000|2022-05-24 01:45:50|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1653356760000|2022-05-24 01:46:00|610.95|608.15|611.15|608.35|611.15|608.35|610.95|608.15|0
1653356770000|2022-05-24 01:46:10|611.05|608.25|610.95|608.15|611.15|608.35|610.95|608.15|0
1653356780000|2022-05-24 01:46:20|610.75|607.95|610.66|607.86|610.75|607.95|610.56|607.76|0
1653356790000|2022-05-24 01:46:30|610.56|607.76|610.95|608.15|610.95|608.15|610.56|607.76|0
1653356800000|2022-05-24 01:46:40|611.15|608.35|611.05|608.25|611.15|608.35|611.05|608.25|0
1653356810000|2022-05-24 01:46:50|610.95|608.15|611.05|608.25|611.15|608.35|610.95|608.15|0
1653356820000|2022-05-24 01:47:00|610.95|608.15|610.95|608.15|611.05|608.25|610.95|608.15|0
1653356830000|2022-05-24 01:47:10|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1653356840000|2022-05-24 01:47:20|611.34|608.54|611.34|608.54|611.34|608.54|611.34|608.54|0
1653356850000|2022-05-24 01:47:30|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653356860000|2022-05-24 01:47:40|611.15|608.35|610.95|608.15|611.15|608.35|610.95|608.15|0
1653356870000|2022-05-24 01:47:50|611.15|608.35|611.25|608.45|611.34|608.54|611.15|608.35|0
1653356880000|2022-05-24 01:48:00|611.34|608.54|610.95|608.15|611.34|608.54|610.86|608.06|0
1653356890000|2022-05-24 01:48:10|610.75|607.95|610.95|608.15|610.95|608.15|610.75|607.95|0
1653356900000|2022-05-24 01:48:20|611.25|608.45|610.95|608.15|611.25|608.45|610.95|608.15|0
1653356910000|2022-05-24 01:48:30|610.86|608.06|610.75|607.95|610.86|608.06|610.56|607.76|0
1653356920000|2022-05-24 01:48:40|610.56|607.76|610.56|607.76|610.66|607.86|610.56|607.76|0
1653356930000|2022-05-24 01:48:50|610.66|607.86|610.56|607.76|610.66|607.86|610.56|607.76|0
1653356940000|2022-05-24 01:49:00|610.75|607.95|610.56|607.76|610.75|607.95|610.56|607.76|0
1653356950000|2022-05-24 01:49:10|610.46|607.66|610.56|607.76|610.56|607.76|610.46|607.66|0
1653356960000|2022-05-24 01:49:20|610.75|607.95|610.86|608.06|610.95|608.15|610.66|607.86|0
1653356970000|2022-05-24 01:49:30|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653356980000|2022-05-24 01:49:40|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1653356990000|2022-05-24 01:49:50|610.95|608.15|610.75|607.95|610.95|608.15|610.75|607.95|0
1653357000000|2022-05-24 01:50:00|610.86|608.06|610.66|607.86|610.86|608.06|610.56|607.76|0
1653357010000|2022-05-24 01:50:10|610.56|607.76|610.46|607.66|610.56|607.76|610.46|607.66|0
1653357020000|2022-05-24 01:50:20|610.56|607.76|610.36|607.56|610.56|607.76|610.36|607.56|0
1653357030000|2022-05-24 01:50:30|610.56|607.76|610.36|607.56|610.56|607.76|610.36|607.56|0
1653357040000|2022-05-24 01:50:40|610.56|607.76|610.56|607.76|610.56|607.76|610.56|607.76|0
1653357050000|2022-05-24 01:50:50|610.36|607.56|610.36|607.56|610.36|607.56|610.36|607.56|0
1653357060000|2022-05-24 01:51:00|610.56|607.76|610.46|607.66|610.56|607.76|610.46|607.66|0
1653357070000|2022-05-24 01:51:10|610.36|607.56|610.46|607.66|610.46|607.66|610.36|607.56|0
1653357080000|2022-05-24 01:51:20|610.56|607.76|610.95|608.15|610.95|608.15|610.56|607.76|0
1653357090000|2022-05-24 01:51:30|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1653357100000|2022-05-24 01:51:40|610.95|608.15|611.15|608.35|611.15|608.35|610.95|608.15|0
1653357110000|2022-05-24 01:51:50|610.95|608.15|611.15|608.35|611.15|608.35|610.95|608.15|0
1653357120000|2022-05-24 01:52:00|610.95|608.15|611.15|608.35|611.15|608.35|610.95|608.15|0
1653357130000|2022-05-24 01:52:10|611.05|608.25|611.25|608.45|611.25|608.45|611.05|608.25|0
1653357140000|2022-05-24 01:52:20|611.34|608.54|611.54|608.74|611.54|608.74|611.34|608.54|0
1653357150000|2022-05-24 01:52:30|611.34|608.54|611.73|608.93|611.74|608.94|611.34|608.54|0
1653357160000|2022-05-24 01:52:40|611.84|609.04|611.84|609.04|611.84|609.04|611.73|608.93|0
1653357170000|2022-05-24 01:52:50|611.54|608.74|611.84|609.04|611.84|609.04|611.54|608.74|0
1653357180000|2022-05-24 01:53:00|611.93|609.13|611.34|608.54|611.93|609.13|611.34|608.54|0
1653357190000|2022-05-24 01:53:10|611.25|608.45|610.75|607.95|611.25|608.45|610.75|607.95|0
1653357200000|2022-05-24 01:53:20|610.95|608.15|610.95|608.15|610.95|608.15|610.95|608.15|0
1653357210000|2022-05-24 01:53:30|610.85|608.05|610.36|607.56|610.85|608.05|610.36|607.56|0
1653357220000|2022-05-24 01:53:40|610.56|607.76|610.75|607.95|610.75|607.95|610.56|607.76|0
1653357230000|2022-05-24 01:53:50|610.85|608.05|610.85|608.05|610.85|608.05|610.85|608.05|0
1653357240000|2022-05-24 01:54:00|610.66|607.86|610.36|607.56|610.66|607.86|610.36|607.56|0
1653357250000|2022-05-24 01:54:10|610.56|607.76|610.66|607.86|610.66|607.86|610.56|607.76|0
1653357260000|2022-05-24 01:54:20|610.75|607.95|610.56|607.76|610.75|607.95|610.56|607.76|0
1653357270000|2022-05-24 01:54:30|610.46|607.66|610.16|607.36|610.46|607.66|610.16|607.36|0
1653357280000|2022-05-24 01:54:40|610.36|607.56|610.16|607.36|610.56|607.76|610.16|607.36|0
1653357290000|2022-05-24 01:54:50|609.97|607.17|609.38|606.58|609.97|607.17|609.18|606.38|0
1653357300000|2022-05-24 01:55:00|609.18|606.38|609.38|606.58|609.38|606.58|608.99|606.19|0
1653357310000|2022-05-24 01:55:10|609.57|606.77|609.68|606.88|609.77|606.97|609.57|606.77|0
1653357320000|2022-05-24 01:55:20|609.57|606.77|609.38|606.58|609.57|606.77|609.38|606.58|0
1653357330000|2022-05-24 01:55:30|609.57|606.77|609.77|606.97|609.77|606.97|609.57|606.77|0
1653357340000|2022-05-24 01:55:40|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1653357350000|2022-05-24 01:55:50|610.16|607.36|610.16|607.36|610.16|607.36|610.16|607.36|0
1653357360000|2022-05-24 01:56:00|610.36|607.56|610.36|607.56|610.36|607.56|610.36|607.56|0
1653357370000|2022-05-24 01:56:10|610.56|607.76|610.75|607.95|610.75|607.95|610.46|607.66|0
1653357380000|2022-05-24 01:56:20|610.95|608.15|610.85|608.05|610.95|608.15|610.85|608.05|0
1653357390000|2022-05-24 01:56:30|610.75|607.95|610.95|608.15|610.95|608.15|610.75|607.95|0
1653357400000|2022-05-24 01:56:40|611.14|608.34|611.54|608.74|611.54|608.74|611.14|608.34|0
1653357410000|2022-05-24 01:56:50|611.34|608.54|611.34|608.54|611.54|608.74|611.34|608.54|0
1653357420000|2022-05-24 01:57:00|611.25|608.45|611.34|608.54|611.54|608.74|611.25|608.45|0
1653357440000|2022-05-24 01:57:20|611.44|608.64|611.44|608.64|611.54|608.74|611.44|608.64|0
1653357450000|2022-05-24 01:57:30|611.54|608.74|611.73|608.93|611.73|608.93|611.54|608.74|0
1653357460000|2022-05-24 01:57:40|611.64|608.84|611.34|608.54|611.64|608.84|611.34|608.54|0
1653357470000|2022-05-24 01:57:50|611.44|608.64|611.44|608.64|611.44|608.64|611.44|608.64|0
1653357480000|2022-05-24 01:58:00|611.64|608.84|611.93|609.13|611.93|609.13|611.64|608.84|0
1653357490000|2022-05-24 01:58:10|611.54|608.74|611.64|608.84|611.73|608.93|611.54|608.74|0
1653357500000|2022-05-24 01:58:20|610.95|608.15|611.44|608.64|611.44|608.64|610.95|608.15|0
1653357510000|2022-05-24 01:58:30|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1653357520000|2022-05-24 01:58:40|611.73|608.93|611.73|608.93|611.73|608.93|611.64|608.84|0
1653357530000|2022-05-24 01:58:50|611.64|608.84|611.73|608.93|611.73|608.93|611.64|608.84|0
1653357540000|2022-05-24 01:59:00|611.64|608.84|611.73|608.93|611.73|608.93|611.64|608.84|0
1653357560000|2022-05-24 01:59:20|611.93|609.13|612.13|609.33|612.13|609.33|611.93|609.13|0
1653357570000|2022-05-24 01:59:30|611.93|609.13|611.93|609.13|611.93|609.13|611.93|609.13|0
1653357580000|2022-05-24 01:59:40|611.73|608.93|611.93|609.13|611.93|609.13|611.73|608.93|0
1653357590000|2022-05-24 01:59:50|612.03|609.23|612.13|609.33|612.13|609.33|612.03|609.23|0
1653357600000|2022-05-24 02:00:00|611.93|609.13|611.73|608.93|611.93|609.13|611.73|608.93|0
1653357610000|2022-05-24 02:00:10|611.93|609.13|611.73|608.93|611.93|609.13|611.73|608.93|0
1653357620000|2022-05-24 02:00:20|611.93|609.13|611.93|609.13|612.03|609.23|611.93|609.13|0
1653357630000|2022-05-24 02:00:30|611.73|608.93|611.64|608.84|611.73|608.93|611.54|608.74|0
1653357640000|2022-05-24 02:00:40|611.54|608.74|611.73|608.93|611.73|608.93|611.54|608.74|0
1653357650000|2022-05-24 02:00:50|611.93|609.13|611.93|609.13|612.03|609.23|611.93|609.13|0
1653357660000|2022-05-24 02:01:00|611.73|608.93|611.64|608.84|611.73|608.93|611.64|608.84|0
1653357670000|2022-05-24 02:01:10|611.54|608.74|611.93|609.13|611.93|609.13|611.54|608.74|0
1653357680000|2022-05-24 02:01:20|612.13|609.33|612.03|609.23|612.13|609.33|612.03|609.23|0
1653357690000|2022-05-24 02:01:30|612.13|609.33|612.13|609.33|612.13|609.33|612.03|609.23|0
1653357700000|2022-05-24 02:01:40|612.23|609.43|612.72|609.92|612.72|609.92|612.23|609.43|0
1653357710000|2022-05-24 02:01:50|612.91|610.11|614.09|611.29|614.09|611.29|612.91|610.11|0
1653357720000|2022-05-24 02:02:00|614.29|611.49|613.7|610.9|614.29|611.49|613.7|610.9|0
1653357730000|2022-05-24 02:02:10|613.9|611.1|613.31|610.51|613.9|611.1|613.31|610.51|0
1653357740000|2022-05-24 02:02:20|613.6|610.8|613.5|610.7|613.7|610.9|613.5|610.7|0
1653357750000|2022-05-24 02:02:30|613.31|610.51|613.21|610.41|613.41|610.61|613.11|610.31|0
1653357760000|2022-05-24 02:02:40|613.11|610.31|613.31|610.51|613.31|610.51|613.11|610.31|0
1653357770000|2022-05-24 02:02:50|613.11|610.31|612.91|610.11|613.11|610.31|612.91|610.11|0
1653357780000|2022-05-24 02:03:00|613.01|610.21|613.01|610.21|613.01|610.21|612.91|610.11|0
1653357790000|2022-05-24 02:03:10|613.11|610.31|613.11|610.31|613.21|610.41|613.11|610.31|0
1653357800000|2022-05-24 02:03:20|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653357810000|2022-05-24 02:03:30|612.71|609.91|612.82|610.02|612.82|610.02|612.71|609.91|0
1653357820000|2022-05-24 02:03:40|612.71|609.91|612.91|610.11|612.91|610.11|612.71|609.91|0
1653357830000|2022-05-24 02:03:50|613.11|610.31|613.01|610.21|613.11|610.31|613.01|610.21|0
1653357840000|2022-05-24 02:04:00|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1653357850000|2022-05-24 02:04:10|612.71|609.91|612.71|609.91|612.82|610.02|612.71|609.91|0
1653357860000|2022-05-24 02:04:20|612.82|610.02|612.91|610.11|612.91|610.11|612.82|610.02|0
1653357870000|2022-05-24 02:04:30|613.01|610.21|613.01|610.21|613.01|610.21|612.91|610.11|0
1653357880000|2022-05-24 02:04:40|613.11|610.31|612.71|609.91|613.11|610.31|612.71|609.91|0
1653357900000|2022-05-24 02:05:00|612.82|610.02|612.62|609.82|612.82|610.02|612.62|609.82|0
1653357910000|2022-05-24 02:05:10|612.71|609.91|613.01|610.21|613.01|610.21|612.71|609.91|0
1653357920000|2022-05-24 02:05:20|612.91|610.11|612.71|609.91|612.91|610.11|612.71|609.91|0
1653357930000|2022-05-24 02:05:30|612.82|610.02|612.82|610.02|612.82|610.02|612.71|609.91|0
1653357940000|2022-05-24 02:05:40|612.91|610.11|612.71|609.91|612.91|610.11|612.71|609.91|0
1653357950000|2022-05-24 02:05:50|612.62|609.82|612.71|609.91|612.71|609.91|612.32|609.52|0
1653357960000|2022-05-24 02:06:00|612.82|610.02|612.71|609.91|612.82|610.02|612.71|609.91|0
1653357970000|2022-05-24 02:06:10|612.52|609.72|612.52|609.72|612.52|609.72|612.52|609.72|0
1653357980000|2022-05-24 02:06:20|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1653357990000|2022-05-24 02:06:30|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653358010000|2022-05-24 02:06:50|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1653358020000|2022-05-24 02:07:00|612.91|610.11|613.3|610.5|613.3|610.5|612.91|610.11|0
1653358030000|2022-05-24 02:07:10|613.21|610.41|613.01|610.21|613.3|610.5|613.01|610.21|0
1653358040000|2022-05-24 02:07:20|612.91|610.11|613.11|610.31|613.11|610.31|612.91|610.11|0
1653358050000|2022-05-24 02:07:30|613.21|610.41|613.3|610.5|613.3|610.5|613.21|610.41|0
1653358060000|2022-05-24 02:07:40|613.41|610.61|613.6|610.8|613.6|610.8|613.41|610.61|0
1653358070000|2022-05-24 02:07:50|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1653358080000|2022-05-24 02:08:00|613.89|611.09|613.7|610.9|613.89|611.09|613.7|610.9|0
1653358090000|2022-05-24 02:08:10|613.5|610.7|613.5|610.7|613.5|610.7|613.3|610.5|0
1653358100000|2022-05-24 02:08:20|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653358110000|2022-05-24 02:08:30|613.11|610.31|613.11|610.31|613.21|610.41|613.11|610.31|0
1653358120000|2022-05-24 02:08:40|613.21|610.41|613.3|610.5|613.3|610.5|613.11|610.31|0
1653358130000|2022-05-24 02:08:50|613.5|610.7|613.41|610.61|613.5|610.7|613.3|610.5|0
1653358140000|2022-05-24 02:09:00|613.5|610.7|613.5|610.7|613.6|610.8|613.3|610.5|0
1653358150000|2022-05-24 02:09:10|613.7|610.9|613.7|610.9|613.7|610.9|613.5|610.7|0
1653358160000|2022-05-24 02:09:20|613.8|611|613.6|610.8|613.8|611|613.5|610.7|0
1653358170000|2022-05-24 02:09:30|613.5|610.7|613.3|610.5|613.5|610.7|613.3|610.5|0
1653358180000|2022-05-24 02:09:40|613.41|610.61|613.21|610.41|613.41|610.61|613.21|610.41|0
1653358190000|2022-05-24 02:09:50|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653358200000|2022-05-24 02:10:00|613.5|610.7|613.5|610.7|613.7|610.9|613.5|610.7|0
1653358210000|2022-05-24 02:10:10|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1653358220000|2022-05-24 02:10:20|613.5|610.7|613.5|610.7|613.7|610.9|613.5|610.7|0
1653358230000|2022-05-24 02:10:30|613.21|610.41|613.3|610.5|613.3|610.5|613.21|610.41|0
1653358240000|2022-05-24 02:10:40|613.5|610.7|613.5|610.7|613.5|610.7|613.5|610.7|0
1653358250000|2022-05-24 02:10:50|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653358260000|2022-05-24 02:11:00|613.21|610.41|613.5|610.7|613.5|610.7|613.21|610.41|0
1653358270000|2022-05-24 02:11:10|613.41|610.61|613.41|610.61|613.41|610.61|613.3|610.5|0
1653358280000|2022-05-24 02:11:20|613.3|610.5|613.3|610.5|613.5|610.7|613.3|610.5|0
1653358290000|2022-05-24 02:11:30|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1653358300000|2022-05-24 02:11:40|613.11|610.31|613.3|610.5|613.3|610.5|613.11|610.31|0
1653358310000|2022-05-24 02:11:50|613.11|610.31|613.11|610.31|613.11|610.31|613.11|610.31|0
1653358320000|2022-05-24 02:12:00|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653358340000|2022-05-24 02:12:20|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1653358350000|2022-05-24 02:12:30|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653358360000|2022-05-24 02:12:40|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1653358370000|2022-05-24 02:12:50|612.62|609.82|612.91|610.11|612.91|610.11|612.62|609.82|0
1653358380000|2022-05-24 02:13:00|613.11|610.31|613.11|610.31|613.11|610.31|613.11|610.31|0
1653358390000|2022-05-24 02:13:10|613.21|610.41|613.21|610.41|613.21|610.41|613.11|610.31|0
1653358400000|2022-05-24 02:13:20|613.3|610.5|613.5|610.7|613.5|610.7|613.21|610.41|0
1653358420000|2022-05-24 02:13:40|613.4|610.6|613.5|610.7|613.5|610.7|613.3|610.5|0
1653358430000|2022-05-24 02:13:50|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1653358450000|2022-05-24 02:14:10|613.8|611|613.7|610.9|613.89|611.09|613.7|610.9|0
1653358470000|2022-05-24 02:14:30|613.4|610.6|613.21|610.41|613.5|610.7|613.21|610.41|0
1653358480000|2022-05-24 02:14:40|613.3|610.5|613.5|610.7|613.5|610.7|613.3|610.5|0
1653358500000|2022-05-24 02:15:00|613.4|610.6|613.5|610.7|613.5|610.7|613.4|610.6|0
1653358510000|2022-05-24 02:15:10|613.4|610.6|613.3|610.5|613.4|610.6|613.3|610.5|0
1653358520000|2022-05-24 02:15:20|613.1|610.3|613.21|610.41|613.3|610.5|613.1|610.3|0
1653358530000|2022-05-24 02:15:30|613.1|610.3|613.4|610.6|613.5|610.7|613.1|610.3|0
1653358540000|2022-05-24 02:15:40|613.3|610.5|613.6|610.8|613.7|610.9|613.3|610.5|0
1653358550000|2022-05-24 02:15:50|613.69|610.89|613.69|610.89|613.69|610.89|613.6|610.8|0
1653358560000|2022-05-24 02:16:00|613.5|610.7|613.69|610.89|613.69|610.89|613.5|610.7|0
1653358570000|2022-05-24 02:16:10|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1653358580000|2022-05-24 02:16:20|614.09|611.29|614.09|611.29|614.19|611.39|614.09|611.29|0
1653358590000|2022-05-24 02:16:30|613.99|611.19|613.5|610.7|614.29|611.49|613.5|610.7|0
1653358600000|2022-05-24 02:16:40|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653358610000|2022-05-24 02:16:50|613.8|611|613.89|611.09|613.89|611.09|613.8|611|0
1653358630000|2022-05-24 02:17:10|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1653358640000|2022-05-24 02:17:20|614.78|611.98|614.68|611.88|614.78|611.98|614.48|611.68|0
1653358650000|2022-05-24 02:17:30|614.88|612.08|615.27|612.47|615.27|612.47|614.88|612.08|0
1653358660000|2022-05-24 02:17:40|615.07|612.27|614.88|612.08|615.07|612.27|614.88|612.08|0
1653358670000|2022-05-24 02:17:50|614.68|611.88|614.28|611.48|614.68|611.88|614.28|611.48|0
1653358680000|2022-05-24 02:18:00|614.48|611.68|615.07|612.27|615.27|612.47|614.48|611.68|0
1653358690000|2022-05-24 02:18:10|614.78|611.98|614.88|612.08|614.88|612.08|614.68|611.88|0
1653358700000|2022-05-24 02:18:20|615.07|612.27|615.07|612.27|615.07|612.27|614.88|612.08|0
1653358710000|2022-05-24 02:18:30|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1653358720000|2022-05-24 02:18:40|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1653358730000|2022-05-24 02:18:50|615.07|612.27|615.27|612.47|615.27|612.47|615.07|612.27|0
1653358740000|2022-05-24 02:19:00|615.18|612.38|615.27|612.47|615.27|612.47|615.07|612.27|0
1653358750000|2022-05-24 02:19:10|615.17|612.37|614.98|612.18|615.17|612.37|614.98|612.18|0
1653358760000|2022-05-24 02:19:20|615.07|612.27|615.07|612.27|615.07|612.27|614.98|612.18|0
1653358770000|2022-05-24 02:19:30|614.98|612.18|615.07|612.27|615.07|612.27|614.68|611.88|0
1653358780000|2022-05-24 02:19:40|614.88|612.08|614.98|612.18|614.98|612.18|614.88|612.08|0
1653358790000|2022-05-24 02:19:50|615.07|612.27|615.07|612.27|615.27|612.47|615.07|612.27|0
1653358800000|2022-05-24 02:20:00|614.88|612.08|614.78|611.98|615.07|612.27|614.78|611.98|0
1653358810000|2022-05-24 02:20:10|614.68|611.88|614.78|611.98|614.78|611.98|614.68|611.88|0
1653358820000|2022-05-24 02:20:20|614.88|612.08|614.88|612.08|615.07|612.27|614.88|612.08|0
1653358830000|2022-05-24 02:20:30|614.68|611.88|614.88|612.08|614.88|612.08|614.68|611.88|0
1653358840000|2022-05-24 02:20:40|614.98|612.18|614.88|612.08|615.07|612.27|614.88|612.08|0
1653358850000|2022-05-24 02:20:50|614.68|611.88|614.98|612.18|614.98|612.18|614.68|611.88|0
1653358860000|2022-05-24 02:21:00|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1653358870000|2022-05-24 02:21:10|615.17|612.37|615.07|612.27|615.17|612.37|615.07|612.27|0
1653358880000|2022-05-24 02:21:20|615.27|612.47|614.98|612.18|615.27|612.47|614.98|612.18|0
1653358890000|2022-05-24 02:21:30|614.87|612.07|615.07|612.27|615.07|612.27|614.87|612.07|0
1653358900000|2022-05-24 02:21:40|614.98|612.18|614.87|612.07|615.07|612.27|614.87|612.07|0
1653358910000|2022-05-24 02:21:50|614.78|611.98|614.87|612.07|614.87|612.07|614.78|611.98|0
1653358920000|2022-05-24 02:22:00|614.68|611.88|614.68|611.88|614.78|611.98|614.68|611.88|0
1653358930000|2022-05-24 02:22:10|614.58|611.78|614.28|611.48|614.58|611.78|614.28|611.48|0
1653358940000|2022-05-24 02:22:20|614.48|611.68|614.68|611.88|614.68|611.88|614.48|611.68|0
1653358950000|2022-05-24 02:22:30|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1653358960000|2022-05-24 02:22:40|614.68|611.88|614.48|611.68|614.68|611.88|614.48|611.68|0
1653358970000|2022-05-24 02:22:50|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1653358980000|2022-05-24 02:23:00|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1653358990000|2022-05-24 02:23:10|614.68|611.88|614.87|612.07|614.87|612.07|614.68|611.88|0
1653359000000|2022-05-24 02:23:20|614.68|611.88|614.68|611.88|614.68|611.88|614.48|611.68|0
1653359020000|2022-05-24 02:23:40|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1653359030000|2022-05-24 02:23:50|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1653359040000|2022-05-24 02:24:00|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1653359050000|2022-05-24 02:24:10|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1653359060000|2022-05-24 02:24:20|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1653359070000|2022-05-24 02:24:30|614.09|611.29|613.79|610.99|614.09|611.29|613.79|610.99|0
1653359080000|2022-05-24 02:24:40|614.09|611.29|613.89|611.09|614.09|611.29|613.89|611.09|0
1653359090000|2022-05-24 02:24:50|614.09|611.29|614.19|611.39|614.19|611.39|613.89|611.09|0
1653359100000|2022-05-24 02:25:00|614.09|611.29|614.28|611.48|614.28|611.48|613.99|611.19|0
1653359130000|2022-05-24 02:25:30|614.19|611.39|614.19|611.39|614.28|611.48|614.19|611.39|0
1653359140000|2022-05-24 02:25:40|614.09|611.29|613.89|611.09|614.09|611.29|613.89|611.09|0
1653359150000|2022-05-24 02:25:50|613.69|610.89|613.89|611.09|613.89|611.09|613.69|610.89|0
1653359160000|2022-05-24 02:26:00|613.99|611.19|613.89|611.09|613.99|611.19|613.89|611.09|0
1653359170000|2022-05-24 02:26:10|613.79|610.99|613.89|611.09|613.89|611.09|613.79|610.99|0
1653359180000|2022-05-24 02:26:20|613.99|611.19|613.69|610.89|614.09|611.29|613.69|610.89|0
1653359190000|2022-05-24 02:26:30|613.89|611.09|613.99|611.19|613.99|611.19|613.89|611.09|0
1653359200000|2022-05-24 02:26:40|613.89|611.09|613.89|611.09|613.99|611.19|613.89|611.09|0
1653359210000|2022-05-24 02:26:50|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1653359220000|2022-05-24 02:27:00|613.69|610.89|613.49|610.69|613.69|610.89|613.49|610.69|0
1653359240000|2022-05-24 02:27:20|613.6|610.8|614.09|611.29|614.09|611.29|613.6|610.8|0
1653359250000|2022-05-24 02:27:30|613.99|611.19|613.89|611.09|613.99|611.19|613.89|611.09|0
1653359260000|2022-05-24 02:27:40|613.99|611.19|614.09|611.29|614.09|611.29|613.89|611.09|0
1653359270000|2022-05-24 02:27:50|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1653359280000|2022-05-24 02:28:00|614.28|611.48|614.78|611.98|614.78|611.98|614.28|611.48|0
1653359290000|2022-05-24 02:28:10|614.87|612.07|614.68|611.88|614.87|612.07|614.68|611.88|0
1653359300000|2022-05-24 02:28:20|614.28|611.48|614.48|611.68|614.48|611.68|614.28|611.48|0
1653359310000|2022-05-24 02:28:30|614.58|611.78|614.78|611.98|614.78|611.98|614.48|611.68|0
1653359320000|2022-05-24 02:28:40|614.68|611.88|614.58|611.78|614.68|611.88|614.58|611.78|0
1653359330000|2022-05-24 02:28:50|614.68|611.88|614.87|612.07|614.87|612.07|614.58|611.78|0
1653359340000|2022-05-24 02:29:00|614.68|611.88|614.87|612.07|614.87|612.07|614.68|611.88|0
1653359370000|2022-05-24 02:29:30|615.07|612.27|614.87|612.07|615.07|612.27|614.87|612.07|0
1653359380000|2022-05-24 02:29:40|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1653359390000|2022-05-24 02:29:50|614.48|611.68|614.68|611.88|614.68|611.88|614.48|611.68|0
1653359400000|2022-05-24 02:30:00|614.48|611.68|614.08|611.28|614.48|611.68|614.08|611.28|0
1653359410000|2022-05-24 02:30:10|614.28|611.48|614.08|611.28|614.28|611.48|614.08|611.28|0
1653359430000|2022-05-24 02:30:30|614.19|611.39|614.28|611.48|614.28|611.48|614.19|611.39|0
1653359440000|2022-05-24 02:30:40|614.19|611.39|614.28|611.48|614.28|611.48|614.08|611.28|0
1653359450000|2022-05-24 02:30:50|614.38|611.58|614.38|611.58|614.38|611.58|614.28|611.48|0
1653359460000|2022-05-24 02:31:00|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1653359470000|2022-05-24 02:31:10|614.58|611.78|614.48|611.68|614.58|611.78|614.48|611.68|0
1653359480000|2022-05-24 02:31:20|614.58|611.78|614.58|611.78|614.68|611.88|614.58|611.78|0
1653359490000|2022-05-24 02:31:30|614.68|611.88|614.67|611.87|614.68|611.88|614.67|611.87|0
1653359510000|2022-05-24 02:31:50|614.48|611.68|614.38|611.58|614.48|611.68|614.38|611.58|0
1653359520000|2022-05-24 02:32:00|614.48|611.68|614.28|611.48|614.48|611.68|614.28|611.48|0
1653359540000|2022-05-24 02:32:20|614.38|611.58|614.28|611.48|614.38|611.58|614.19|611.39|0
1653359560000|2022-05-24 02:32:40|614.08|611.28|614.58|611.78|614.58|611.78|614.08|611.28|0
1653359570000|2022-05-24 02:32:50|614.67|611.87|614.48|611.68|614.67|611.87|614.48|611.68|0
1653359590000|2022-05-24 02:33:10|614.67|611.87|614.48|611.68|614.67|611.87|614.48|611.68|0
1653359600000|2022-05-24 02:33:20|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653359610000|2022-05-24 02:33:30|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1653359630000|2022-05-24 02:33:50|614.38|611.58|614.48|611.68|614.48|611.68|614.38|611.58|0
1653359640000|2022-05-24 02:34:00|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1653359650000|2022-05-24 02:34:10|614.67|611.87|614.67|611.87|614.87|612.07|614.67|611.87|0
1653359660000|2022-05-24 02:34:20|614.58|611.78|614.28|611.48|614.58|611.78|614.28|611.48|0
1653359670000|2022-05-24 02:34:30|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653359690000|2022-05-24 02:34:50|614.28|611.48|613.89|611.09|614.28|611.48|613.89|611.09|0
1653359700000|2022-05-24 02:35:00|613.49|610.69|613.69|610.89|613.89|611.09|613.49|610.69|0
1653359710000|2022-05-24 02:35:10|613.89|611.09|613.69|610.89|613.89|611.09|613.69|610.89|0
1653359720000|2022-05-24 02:35:20|613.59|610.79|613.3|610.5|613.59|610.79|613.3|610.5|0
1653359730000|2022-05-24 02:35:30|613.49|610.69|613.4|610.6|613.49|610.69|613.4|610.6|0
1653359740000|2022-05-24 02:35:40|613.49|610.69|613.3|610.5|613.49|610.69|613.3|610.5|0
1653359750000|2022-05-24 02:35:50|613.49|610.69|613.69|610.89|613.69|610.89|613.49|610.69|0
1653359760000|2022-05-24 02:36:00|613.89|611.09|613.69|610.89|613.89|611.09|613.69|610.89|0
1653359770000|2022-05-24 02:36:10|613.89|611.09|613.69|610.89|613.89|611.09|613.69|610.89|0
1653359780000|2022-05-24 02:36:20|613.79|610.99|613.89|611.09|613.89|611.09|613.79|610.99|0
1653359790000|2022-05-24 02:36:30|613.99|611.19|613.79|610.99|614.08|611.28|613.79|610.99|0
1653359800000|2022-05-24 02:36:40|613.89|611.09|613.99|611.19|614.08|611.28|613.89|611.09|0
1653359810000|2022-05-24 02:36:50|614.08|611.28|614.08|611.28|614.08|611.28|613.99|611.19|0
1653359820000|2022-05-24 02:37:00|614.19|611.39|614.08|611.28|614.28|611.48|614.08|611.28|0
1653359830000|2022-05-24 02:37:10|613.89|611.09|613.89|611.09|613.89|611.09|613.69|610.89|0
1653359850000|2022-05-24 02:37:30|613.69|610.89|613.89|611.09|613.89|611.09|613.69|610.89|0
1653359870000|2022-05-24 02:37:50|613.79|610.99|613.69|610.89|613.79|610.99|613.69|610.89|0
1653359880000|2022-05-24 02:38:00|613.89|611.09|613.89|611.09|613.89|611.09|613.69|610.89|0
1653359890000|2022-05-24 02:38:10|613.69|610.89|613.89|611.09|613.89|611.09|613.69|610.89|0
1653359900000|2022-05-24 02:38:20|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653359930000|2022-05-24 02:38:50|614.18|611.38|614.28|611.48|614.28|611.48|614.18|611.38|0
1653359940000|2022-05-24 02:39:00|614.18|611.38|614.28|611.48|614.28|611.48|614.18|611.38|0
1653359950000|2022-05-24 02:39:10|614.18|611.38|614.08|611.28|614.18|611.38|614.08|611.28|0
1653359960000|2022-05-24 02:39:20|613.99|611.19|614.08|611.28|614.08|611.28|613.99|611.19|0
1653359970000|2022-05-24 02:39:30|614.28|611.48|614.18|611.38|614.28|611.48|614.18|611.38|0
1653359990000|2022-05-24 02:39:50|614.28|611.48|614.48|611.68|614.48|611.68|614.28|611.48|0
1653360000000|2022-05-24 02:40:00|614.38|611.58|614.28|611.48|614.38|611.58|614.28|611.48|0
1653360010000|2022-05-24 02:40:10|614.38|611.58|614.48|611.68|614.48|611.68|614.38|611.58|0
1653360020000|2022-05-24 02:40:20|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1653360030000|2022-05-24 02:40:30|614.38|611.58|614.28|611.48|614.38|611.58|614.28|611.48|0
1653360040000|2022-05-24 02:40:40|614.38|611.58|614.67|611.87|614.67|611.87|614.38|611.58|0
1653360050000|2022-05-24 02:40:50|614.87|612.07|614.58|611.78|614.87|612.07|614.58|611.78|0
1653360060000|2022-05-24 02:41:00|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360070000|2022-05-24 02:41:10|614.87|612.07|615.07|612.27|615.07|612.27|614.87|612.07|0
1653360100000|2022-05-24 02:41:40|615.26|612.46|615.07|612.27|615.26|612.46|614.97|612.17|0
1653360110000|2022-05-24 02:41:50|614.67|611.87|615.07|612.27|615.07|612.27|614.67|611.87|0
1653360120000|2022-05-24 02:42:00|614.87|612.07|614.87|612.07|615.07|612.27|614.87|612.07|0
1653360130000|2022-05-24 02:42:10|615.07|612.27|614.97|612.17|615.07|612.27|614.87|612.07|0
1653360140000|2022-05-24 02:42:20|614.87|612.07|614.67|611.87|614.87|612.07|614.67|611.87|0
1653360150000|2022-05-24 02:42:30|614.87|612.07|615.07|612.27|615.07|612.27|614.87|612.07|0
1653360160000|2022-05-24 02:42:40|614.87|612.07|614.67|611.87|614.87|612.07|614.67|611.87|0
1653360170000|2022-05-24 02:42:50|614.47|611.67|614.58|611.78|614.58|611.78|614.47|611.67|0
1653360180000|2022-05-24 02:43:00|614.47|611.67|614.38|611.58|614.47|611.67|614.38|611.58|0
1653360190000|2022-05-24 02:43:10|614.47|611.67|614.58|611.78|614.58|611.78|614.47|611.67|0
1653360200000|2022-05-24 02:43:20|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360210000|2022-05-24 02:43:30|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1653360220000|2022-05-24 02:43:40|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360240000|2022-05-24 02:44:00|614.47|611.67|614.47|611.67|614.58|611.78|614.47|611.67|0
1653360250000|2022-05-24 02:44:10|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360260000|2022-05-24 02:44:20|614.87|612.07|614.77|611.97|614.87|612.07|614.77|611.97|0
1653360270000|2022-05-24 02:44:30|614.87|612.07|614.67|611.87|614.87|612.07|614.67|611.87|0
1653360280000|2022-05-24 02:44:40|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1653360290000|2022-05-24 02:44:50|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360300000|2022-05-24 02:45:00|614.87|612.07|615.56|612.76|615.56|612.76|614.87|612.07|0
1653360310000|2022-05-24 02:45:10|615.66|612.86|615.66|612.86|615.85|613.05|615.66|612.86|0
1653360320000|2022-05-24 02:45:20|615.76|612.96|615.96|613.16|615.96|613.16|615.76|612.96|0
1653360330000|2022-05-24 02:45:30|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1653360340000|2022-05-24 02:45:40|616.25|613.45|616.44|613.64|616.44|613.64|616.25|613.45|0
1653360350000|2022-05-24 02:45:50|616.25|613.45|616.25|613.45|616.35|613.55|616.25|613.45|0
1653360360000|2022-05-24 02:46:00|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1653360370000|2022-05-24 02:46:10|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1653360380000|2022-05-24 02:46:20|615.85|613.05|615.85|613.05|615.85|613.05|615.85|613.05|0
1653360390000|2022-05-24 02:46:30|616.05|613.25|615.96|613.16|616.05|613.25|615.85|613.05|0
1653360400000|2022-05-24 02:46:40|616.05|613.25|615.85|613.05|616.05|613.25|615.85|613.05|0
1653360410000|2022-05-24 02:46:50|615.66|612.86|615.85|613.05|615.85|613.05|615.66|612.86|0
1653360420000|2022-05-24 02:47:00|615.96|613.16|615.85|613.05|616.05|613.25|615.85|613.05|0
1653360440000|2022-05-24 02:47:20|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1653360450000|2022-05-24 02:47:30|616.25|613.45|615.85|613.05|616.25|613.45|615.85|613.05|0
1653360460000|2022-05-24 02:47:40|616.05|613.25|616.05|613.25|616.05|613.25|615.96|613.16|0
1653360470000|2022-05-24 02:47:50|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1653360480000|2022-05-24 02:48:00|616.25|613.45|616.15|613.35|616.25|613.45|616.15|613.35|0
1653360490000|2022-05-24 02:48:10|616.25|613.45|616.05|613.25|616.25|613.45|616.05|613.25|0
1653360500000|2022-05-24 02:48:20|615.96|613.16|615.85|613.05|615.96|613.16|615.85|613.05|0
1653360510000|2022-05-24 02:48:30|615.66|612.86|615.66|612.86|615.66|612.86|615.66|612.86|0
1653360520000|2022-05-24 02:48:40|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1653360530000|2022-05-24 02:48:50|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1653360540000|2022-05-24 02:49:00|615.46|612.66|615.26|612.46|615.46|612.66|615.26|612.46|0
1653360560000|2022-05-24 02:49:20|615.36|612.56|615.46|612.66|615.46|612.66|615.36|612.56|0
1653360610000|2022-05-24 02:50:10|615.36|612.56|615.36|612.56|615.36|612.56|615.36|612.56|0
1653360620000|2022-05-24 02:50:20|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1653360630000|2022-05-24 02:50:30|615.36|612.56|615.46|612.66|615.46|612.66|615.36|612.56|0
1653360650000|2022-05-24 02:50:50|615.26|612.46|615.46|612.66|615.46|612.66|615.26|612.46|0
1653360700000|2022-05-24 02:51:40|615.36|612.56|615.26|612.46|615.36|612.56|615.26|612.46|0
1653360720000|2022-05-24 02:52:00|615.46|612.66|615.26|612.46|615.46|612.66|615.26|612.46|0
1653360730000|2022-05-24 02:52:10|615.17|612.37|615.17|612.37|615.26|612.46|615.17|612.37|0
1653360740000|2022-05-24 02:52:20|615.26|612.46|615.17|612.37|615.26|612.46|615.17|612.37|0
1653360750000|2022-05-24 02:52:30|615.26|612.46|615.46|612.66|615.46|612.66|615.26|612.46|0
1653360760000|2022-05-24 02:52:40|615.26|612.46|615.06|612.26|615.26|612.46|615.06|612.26|0
1653360770000|2022-05-24 02:52:50|615.17|612.37|615.06|612.26|615.17|612.37|614.97|612.17|0
1653360780000|2022-05-24 02:53:00|614.97|612.17|615.06|612.26|615.06|612.26|614.97|612.17|0
1653360790000|2022-05-24 02:53:10|615.26|612.46|615.17|612.37|615.26|612.46|615.17|612.37|0
1653360800000|2022-05-24 02:53:20|615.06|612.26|614.87|612.07|615.06|612.26|614.67|611.87|0
1653360810000|2022-05-24 02:53:30|614.67|611.87|614.87|612.07|614.87|612.07|614.67|611.87|0
1653360820000|2022-05-24 02:53:40|615.06|612.26|615.06|612.26|615.06|612.26|615.06|612.26|0
1653360830000|2022-05-24 02:53:50|615.26|612.46|615.06|612.26|615.26|612.46|615.06|612.26|0
1653360840000|2022-05-24 02:54:00|614.97|612.17|614.87|612.07|614.97|612.17|614.87|612.07|0
1653360850000|2022-05-24 02:54:10|614.67|611.87|614.77|611.97|614.77|611.97|614.67|611.87|0
1653360860000|2022-05-24 02:54:20|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1653360880000|2022-05-24 02:54:40|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360900000|2022-05-24 02:55:00|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1653360930000|2022-05-24 02:55:30|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653360940000|2022-05-24 02:55:40|614.77|611.97|614.87|612.07|614.87|612.07|614.77|611.97|0
1653360950000|2022-05-24 02:55:50|614.77|611.97|614.86|612.06|614.87|612.07|614.77|611.97|0
1653360960000|2022-05-24 02:56:00|614.77|611.97|614.67|611.87|614.77|611.97|614.67|611.87|0
1653360970000|2022-05-24 02:56:10|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1653360990000|2022-05-24 02:56:30|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1653361000000|2022-05-24 02:56:40|614.77|611.97|614.47|611.67|614.77|611.97|614.47|611.67|0
1653361010000|2022-05-24 02:56:50|614.27|611.47|614.47|611.67|614.47|611.67|614.27|611.47|0
1653361020000|2022-05-24 02:57:00|614.67|611.87|614.38|611.58|614.67|611.87|614.38|611.58|0
1653361030000|2022-05-24 02:57:10|614.67|611.87|614.86|612.06|614.86|612.06|614.67|611.87|0
1653361040000|2022-05-24 02:57:20|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1653361050000|2022-05-24 02:57:30|614.86|612.06|614.47|611.67|614.86|612.06|614.47|611.67|0
1653361060000|2022-05-24 02:57:40|614.67|611.87|614.47|611.67|614.67|611.87|614.47|611.67|0
1653361070000|2022-05-24 02:57:50|614.57|611.77|614.67|611.87|614.67|611.87|614.47|611.67|0
1653361080000|2022-05-24 02:58:00|614.47|611.67|614.67|611.87|614.67|611.87|614.47|611.67|0
1653361090000|2022-05-24 02:58:10|614.86|612.06|614.57|611.77|614.86|612.06|614.57|611.77|0
1653361100000|2022-05-24 02:58:20|614.67|611.87|614.47|611.67|614.67|611.87|614.47|611.67|0
1653361110000|2022-05-24 02:58:30|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653361130000|2022-05-24 02:58:50|614.47|611.67|613.88|611.08|614.47|611.67|613.88|611.08|0
1653361140000|2022-05-24 02:59:00|614.08|611.28|613.88|611.08|614.08|611.28|613.68|610.88|0
1653361150000|2022-05-24 02:59:10|613.68|610.88|613.88|611.08|613.88|611.08|613.68|610.88|0
1653361170000|2022-05-24 02:59:30|613.98|611.18|613.88|611.08|613.98|611.18|613.88|611.08|0
1653361180000|2022-05-24 02:59:40|613.98|611.18|613.88|611.08|613.98|611.18|613.88|611.08|0
1653361190000|2022-05-24 02:59:50|613.78|610.98|613.88|611.08|613.88|611.08|613.68|610.88|0
1653361200000|2022-05-24 03:00:00|613.98|611.18|614.08|611.28|614.08|611.28|613.98|611.18|0
1653361210000|2022-05-24 03:00:10|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653361220000|2022-05-24 03:00:20|613.98|611.18|613.88|611.08|613.98|611.18|613.88|611.08|0
1653361230000|2022-05-24 03:00:30|614.08|611.28|613.88|611.08|614.08|611.28|613.88|611.08|0
1653361240000|2022-05-24 03:00:40|614.08|611.28|614.08|611.28|614.38|611.58|614.08|611.28|0
1653361250000|2022-05-24 03:00:50|614.27|611.47|614.47|611.67|614.47|611.67|614.27|611.47|0
1653361260000|2022-05-24 03:01:00|614.67|611.87|614.27|611.47|614.67|611.87|614.27|611.47|0
1653361270000|2022-05-24 03:01:10|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361290000|2022-05-24 03:01:30|614.57|611.77|614.47|611.67|614.57|611.77|614.47|611.67|0
1653361300000|2022-05-24 03:01:40|614.57|611.77|614.37|611.57|614.57|611.77|614.37|611.57|0
1653361310000|2022-05-24 03:01:50|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361320000|2022-05-24 03:02:00|614.27|611.47|614.08|611.28|614.27|611.47|614.08|611.28|0
1653361340000|2022-05-24 03:02:20|613.88|611.08|613.98|611.18|614.08|611.28|613.88|611.08|0
1653361350000|2022-05-24 03:02:30|614.08|611.28|613.88|611.08|614.08|611.28|613.88|611.08|0
1653361360000|2022-05-24 03:02:40|613.98|611.18|614.18|611.38|614.18|611.38|613.98|611.18|0
1653361370000|2022-05-24 03:02:50|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653361380000|2022-05-24 03:03:00|614.18|611.38|614.18|611.38|614.18|611.38|614.08|611.28|0
1653361390000|2022-05-24 03:03:10|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653361410000|2022-05-24 03:03:30|613.88|611.08|613.88|611.08|613.88|611.08|613.68|610.88|0
1653361420000|2022-05-24 03:03:40|614.07|611.27|613.88|611.08|614.07|611.27|613.88|611.08|0
1653361430000|2022-05-24 03:03:50|613.98|611.18|614.07|611.27|614.07|611.27|613.98|611.18|0
1653361440000|2022-05-24 03:04:00|614.27|611.47|614.07|611.27|614.27|611.47|614.07|611.27|0
1653361450000|2022-05-24 03:04:10|614.27|611.47|614.37|611.57|614.37|611.57|614.27|611.47|0
1653361460000|2022-05-24 03:04:20|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653361470000|2022-05-24 03:04:30|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361480000|2022-05-24 03:04:40|614.57|611.77|614.27|611.47|614.57|611.77|614.27|611.47|0
1653361490000|2022-05-24 03:04:50|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361500000|2022-05-24 03:05:00|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653361510000|2022-05-24 03:05:10|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361520000|2022-05-24 03:05:20|614.27|611.47|614.37|611.57|614.37|611.57|614.27|611.47|0
1653361530000|2022-05-24 03:05:30|614.47|611.67|614.47|611.67|614.57|611.77|614.47|611.67|0
1653361540000|2022-05-24 03:05:40|614.57|611.77|614.67|611.87|614.67|611.87|614.57|611.77|0
1653361550000|2022-05-24 03:05:50|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1653361560000|2022-05-24 03:06:00|614.57|611.77|614.67|611.87|614.67|611.87|614.57|611.77|0
1653361570000|2022-05-24 03:06:10|614.57|611.77|614.37|611.57|614.57|611.77|614.37|611.57|0
1653361580000|2022-05-24 03:06:20|614.47|611.67|614.27|611.47|614.47|611.67|614.27|611.47|0
1653361590000|2022-05-24 03:06:30|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361600000|2022-05-24 03:06:40|614.66|611.86|614.57|611.77|614.66|611.86|614.57|611.77|0
1653361610000|2022-05-24 03:06:50|614.66|611.86|614.66|611.86|614.66|611.86|614.66|611.86|0
1653361620000|2022-05-24 03:07:00|614.77|611.97|614.66|611.86|614.77|611.97|614.57|611.77|0
1653361630000|2022-05-24 03:07:10|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653361640000|2022-05-24 03:07:20|614.66|611.86|614.47|611.67|614.66|611.86|614.47|611.67|0
1653361650000|2022-05-24 03:07:30|614.57|611.77|614.27|611.47|614.57|611.77|614.27|611.47|0
1653361670000|2022-05-24 03:07:50|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1653361680000|2022-05-24 03:08:00|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653361690000|2022-05-24 03:08:10|614.07|611.27|613.98|611.18|614.07|611.27|613.98|611.18|0
1653361700000|2022-05-24 03:08:20|614.07|611.27|613.88|611.08|614.07|611.27|613.88|611.08|0
1653361710000|2022-05-24 03:08:30|613.98|611.18|613.98|611.18|613.98|611.18|613.98|611.18|0
1653361720000|2022-05-24 03:08:40|614.07|611.27|614.27|611.47|614.27|611.47|614.07|611.27|0
1653361730000|2022-05-24 03:08:50|614.07|611.27|614.27|611.47|614.27|611.47|614.07|611.27|0
1653361740000|2022-05-24 03:09:00|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1653361750000|2022-05-24 03:09:10|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1653361760000|2022-05-24 03:09:20|613.88|611.08|613.88|611.08|614.07|611.27|613.88|611.08|0
1653361790000|2022-05-24 03:09:50|613.68|610.88|613.68|610.88|613.88|611.08|613.68|610.88|0
1653361800000|2022-05-24 03:10:00|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1653361810000|2022-05-24 03:10:10|613.58|610.78|613.68|610.88|613.68|610.88|613.58|610.78|0
1653361830000|2022-05-24 03:10:30|613.48|610.68|613.68|610.88|613.68|610.88|613.48|610.68|0
1653361840000|2022-05-24 03:10:40|613.58|610.78|613.48|610.68|613.58|610.78|613.48|610.68|0
1653361850000|2022-05-24 03:10:50|613.68|610.88|613.78|610.98|613.88|611.08|613.68|610.88|0
1653361860000|2022-05-24 03:11:00|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653361890000|2022-05-24 03:11:30|613.78|610.98|613.88|611.08|613.88|611.08|613.68|610.88|0
1653361900000|2022-05-24 03:11:40|613.78|610.98|613.88|611.08|613.88|611.08|613.78|610.98|0
1653361920000|2022-05-24 03:12:00|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1653361930000|2022-05-24 03:12:10|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653361940000|2022-05-24 03:12:20|613.98|611.18|613.98|611.18|613.98|611.18|613.98|611.18|0
1653361950000|2022-05-24 03:12:30|614.07|611.27|613.88|611.08|614.07|611.27|613.78|610.98|0
1653361970000|2022-05-24 03:12:50|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1653361980000|2022-05-24 03:13:00|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653362000000|2022-05-24 03:13:20|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1653362020000|2022-05-24 03:13:40|613.88|611.08|613.68|610.88|613.88|611.08|613.68|610.88|0
1653362030000|2022-05-24 03:13:50|613.78|610.98|613.88|611.08|613.88|611.08|613.68|610.88|0
1653362040000|2022-05-24 03:14:00|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1653362050000|2022-05-24 03:14:10|613.88|611.08|613.88|611.08|613.88|611.08|613.88|611.08|0
1653362060000|2022-05-24 03:14:20|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1653362070000|2022-05-24 03:14:30|613.98|611.18|613.98|611.18|613.98|611.18|613.98|611.18|0
1653362080000|2022-05-24 03:14:40|613.87|611.07|613.68|610.88|613.87|611.07|613.68|610.88|0
1653362120000|2022-05-24 03:15:20|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1653362130000|2022-05-24 03:15:30|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1653362140000|2022-05-24 03:15:40|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1653362160000|2022-05-24 03:16:00|613.78|610.98|613.87|611.07|613.87|611.07|613.78|610.98|0
1653362170000|2022-05-24 03:16:10|613.68|610.88|613.87|611.07|613.87|611.07|613.68|610.88|0
1653362180000|2022-05-24 03:16:20|614.07|611.27|613.87|611.07|614.07|611.27|613.87|611.07|0
1653362190000|2022-05-24 03:16:30|613.98|611.18|614.07|611.27|614.07|611.27|613.87|611.07|0
1653362200000|2022-05-24 03:16:40|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653362210000|2022-05-24 03:16:50|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1653362220000|2022-05-24 03:17:00|614.07|611.27|614.07|611.27|614.17|611.37|614.07|611.27|0
1653362230000|2022-05-24 03:17:10|614.17|611.37|614.27|611.47|614.27|611.47|614.17|611.37|0
1653362240000|2022-05-24 03:17:20|614.37|611.57|614.37|611.57|614.37|611.57|614.37|611.57|0
1653362250000|2022-05-24 03:17:30|614.46|611.66|614.37|611.57|614.46|611.66|614.37|611.57|0
1653362260000|2022-05-24 03:17:40|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653362270000|2022-05-24 03:17:50|614.46|611.66|614.37|611.57|614.46|611.66|614.37|611.57|0
1653362280000|2022-05-24 03:18:00|614.46|611.66|614.27|611.47|614.46|611.66|614.27|611.47|0
1653362290000|2022-05-24 03:18:10|614.37|611.57|614.46|611.66|614.46|611.66|614.37|611.57|0
1653362310000|2022-05-24 03:18:30|614.37|611.57|614.37|611.57|614.37|611.57|614.37|611.57|0
1653362320000|2022-05-24 03:18:40|614.27|611.47|614.07|611.27|614.27|611.47|614.07|611.27|0
1653362330000|2022-05-24 03:18:50|613.87|611.07|614.17|611.37|614.17|611.37|613.87|611.07|0
1653362350000|2022-05-24 03:19:10|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653362400000|2022-05-24 03:20:00|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1653362410000|2022-05-24 03:20:10|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1653362440000|2022-05-24 03:20:40|614.37|611.57|614.27|611.47|614.46|611.66|614.27|611.47|0
1653362450000|2022-05-24 03:20:50|614.37|611.57|614.27|611.47|614.37|611.57|614.27|611.47|0
1653362460000|2022-05-24 03:21:00|614.37|611.57|614.46|611.66|614.46|611.66|614.37|611.57|0
1653362470000|2022-05-24 03:21:10|614.37|611.57|614.46|611.66|614.46|611.66|614.37|611.57|0
1653362490000|2022-05-24 03:21:30|614.66|611.86|614.46|611.66|614.66|611.86|614.46|611.66|0
1653362500000|2022-05-24 03:21:40|614.66|611.86|614.66|611.86|614.66|611.86|614.66|611.86|0
1653362510000|2022-05-24 03:21:50|614.57|611.77|614.66|611.86|614.66|611.86|614.57|611.77|0
1653362520000|2022-05-24 03:22:00|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1653362530000|2022-05-24 03:22:10|614.66|611.86|614.66|611.86|614.66|611.86|614.57|611.77|0
1653362540000|2022-05-24 03:22:20|614.86|612.06|614.86|612.06|615.05|612.25|614.86|612.06|0
1653362550000|2022-05-24 03:22:30|615.05|612.25|614.86|612.06|615.05|612.25|614.86|612.06|0
1653362570000|2022-05-24 03:22:50|615.05|612.25|614.86|612.06|615.05|612.25|614.86|612.06|0
1653362600000|2022-05-24 03:23:20|614.96|612.16|615.16|612.36|615.16|612.36|614.96|612.16|0
1653362610000|2022-05-24 03:23:30|615.05|612.25|615.25|612.45|615.25|612.45|615.05|612.25|0
1653362630000|2022-05-24 03:23:50|615.16|612.36|615.16|612.36|615.16|612.36|615.16|612.36|0
1653362640000|2022-05-24 03:24:00|615.25|612.45|615.16|612.36|615.25|612.45|615.16|612.36|0
1653362650000|2022-05-24 03:24:10|615.05|612.25|615.25|612.45|615.25|612.45|615.05|612.25|0
1653362660000|2022-05-24 03:24:20|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1653362670000|2022-05-24 03:24:30|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1653362680000|2022-05-24 03:24:40|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1653362690000|2022-05-24 03:24:50|615.45|612.65|615.55|612.75|615.65|612.85|615.45|612.65|0
1653362700000|2022-05-24 03:25:00|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1653362730000|2022-05-24 03:25:30|615.64|612.84|615.94|613.14|615.94|613.14|615.45|612.65|0
1653362740000|2022-05-24 03:25:40|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1653362760000|2022-05-24 03:26:00|615.75|612.95|615.84|613.04|615.84|613.04|615.75|612.95|0
1653362770000|2022-05-24 03:26:10|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653362780000|2022-05-24 03:26:20|615.75|612.95|616.24|613.44|616.24|613.44|615.75|612.95|0
1653362790000|2022-05-24 03:26:30|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1653362800000|2022-05-24 03:26:40|615.94|613.14|616.04|613.24|616.14|613.34|615.94|613.14|0
1653362810000|2022-05-24 03:26:50|616.24|613.44|616.24|613.44|616.24|613.44|616.04|613.24|0
1653362830000|2022-05-24 03:27:10|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1653362850000|2022-05-24 03:27:30|616.14|613.34|615.84|613.04|616.24|613.44|615.84|613.04|0
1653362860000|2022-05-24 03:27:40|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1653362870000|2022-05-24 03:27:50|615.84|613.04|615.75|612.95|615.84|613.04|615.75|612.95|0
1653362880000|2022-05-24 03:28:00|615.84|613.04|615.75|612.95|615.84|613.04|615.75|612.95|0
1653362890000|2022-05-24 03:28:10|615.64|612.84|615.64|612.84|615.75|612.95|615.64|612.84|0
1653362900000|2022-05-24 03:28:20|615.75|612.95|615.75|612.95|615.84|613.04|615.75|612.95|0
1653362910000|2022-05-24 03:28:30|615.84|613.04|615.94|613.14|615.94|613.14|615.84|613.04|0
1653362920000|2022-05-24 03:28:40|616.04|613.24|616.04|613.24|616.04|613.24|615.84|613.04|0
1653362930000|2022-05-24 03:28:50|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1653362940000|2022-05-24 03:29:00|615.75|612.95|615.84|613.04|615.84|613.04|615.75|612.95|0
1653362970000|2022-05-24 03:29:30|615.75|612.95|615.75|612.95|615.75|612.95|615.64|612.84|0
1653362980000|2022-05-24 03:29:40|615.45|612.65|615.55|612.75|615.64|612.84|615.45|612.65|0
1653362990000|2022-05-24 03:29:50|615.45|612.65|615.55|612.75|615.55|612.75|615.45|612.65|0
1653363000000|2022-05-24 03:30:00|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363010000|2022-05-24 03:30:10|615.55|612.75|615.45|612.65|615.55|612.75|615.45|612.65|0
1653363020000|2022-05-24 03:30:20|615.05|612.25|615.25|612.45|615.25|612.45|615.05|612.25|0
1653363030000|2022-05-24 03:30:30|615.15|612.35|615.05|612.25|615.15|612.35|615.05|612.25|0
1653363040000|2022-05-24 03:30:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1653363050000|2022-05-24 03:30:50|614.96|612.16|615.05|612.25|615.05|612.25|614.96|612.16|0
1653363060000|2022-05-24 03:31:00|615.15|612.35|615.05|612.25|615.15|612.35|615.05|612.25|0
1653363070000|2022-05-24 03:31:10|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1653363080000|2022-05-24 03:31:20|615.45|612.65|615.64|612.84|615.64|612.84|615.45|612.65|0
1653363090000|2022-05-24 03:31:30|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1653363110000|2022-05-24 03:31:50|615.64|612.84|615.45|612.65|615.64|612.84|615.45|612.65|0
1653363120000|2022-05-24 03:32:00|615.35|612.55|615.25|612.45|615.35|612.55|615.25|612.45|0
1653363130000|2022-05-24 03:32:10|615.35|612.55|615.15|612.35|615.35|612.55|615.15|612.35|0
1653363140000|2022-05-24 03:32:20|615.25|612.45|615.45|612.65|615.45|612.65|615.25|612.45|0
1653363150000|2022-05-24 03:32:30|615.25|612.45|615.45|612.65|615.45|612.65|615.25|612.45|0
1653363170000|2022-05-24 03:32:50|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1653363180000|2022-05-24 03:33:00|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363210000|2022-05-24 03:33:30|615.45|612.65|615.35|612.55|615.45|612.65|615.35|612.55|0
1653363220000|2022-05-24 03:33:40|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1653363230000|2022-05-24 03:33:50|615.35|612.55|615.45|612.65|615.45|612.65|615.35|612.55|0
1653363290000|2022-05-24 03:34:50|615.35|612.55|615.45|612.65|615.45|612.65|615.35|612.55|0
1653363300000|2022-05-24 03:35:00|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1653363310000|2022-05-24 03:35:10|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363320000|2022-05-24 03:35:20|615.55|612.75|615.44|612.64|615.55|612.75|615.44|612.64|0
1653363330000|2022-05-24 03:35:30|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363350000|2022-05-24 03:35:50|615.44|612.64|615.44|612.64|615.55|612.75|615.44|612.64|0
1653363360000|2022-05-24 03:36:00|615.55|612.75|615.44|612.64|615.55|612.75|615.44|612.64|0
1653363390000|2022-05-24 03:36:30|615.55|612.75|615.64|612.84|615.64|612.84|615.55|612.75|0
1653363400000|2022-05-24 03:36:40|615.55|612.75|615.44|612.64|615.55|612.75|615.44|612.64|0
1653363410000|2022-05-24 03:36:50|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1653363420000|2022-05-24 03:37:00|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363430000|2022-05-24 03:37:10|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363450000|2022-05-24 03:37:30|615.64|612.84|615.44|612.64|615.64|612.84|615.44|612.64|0
1653363470000|2022-05-24 03:37:50|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1653363480000|2022-05-24 03:38:00|615.44|612.64|615.64|612.84|615.64|612.84|615.44|612.64|0
1653363490000|2022-05-24 03:38:10|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1653363500000|2022-05-24 03:38:20|615.64|612.84|615.55|612.75|615.64|612.84|615.55|612.75|0
1653363510000|2022-05-24 03:38:30|615.64|612.84|615.55|612.75|615.64|612.84|615.55|612.75|0
1653363520000|2022-05-24 03:38:40|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363530000|2022-05-24 03:38:50|615.25|612.45|615.35|612.55|615.44|612.64|615.25|612.45|0
1653363540000|2022-05-24 03:39:00|615.44|612.64|615.25|612.45|615.44|612.64|615.25|612.45|0
1653363560000|2022-05-24 03:39:20|615.44|612.64|615.35|612.55|615.44|612.64|615.35|612.55|0
1653363570000|2022-05-24 03:39:30|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363600000|2022-05-24 03:40:00|615.55|612.75|615.64|612.84|615.64|612.84|615.44|612.64|0
1653363610000|2022-05-24 03:40:10|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1653363620000|2022-05-24 03:40:20|615.44|612.64|615.25|612.45|615.44|612.64|615.25|612.45|0
1653363660000|2022-05-24 03:41:00|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363670000|2022-05-24 03:41:10|615.35|612.55|615.35|612.55|615.35|612.55|615.25|612.45|0
1653363690000|2022-05-24 03:41:30|615.44|612.64|615.25|612.45|615.44|612.64|615.25|612.45|0
1653363700000|2022-05-24 03:41:40|615.35|612.55|615.44|612.64|615.44|612.64|615.35|612.55|0
1653363720000|2022-05-24 03:42:00|615.64|612.84|615.44|612.64|615.64|612.84|615.44|612.64|0
1653363730000|2022-05-24 03:42:10|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1653363740000|2022-05-24 03:42:20|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653363750000|2022-05-24 03:42:30|615.25|612.45|615.44|612.64|615.44|612.64|615.25|612.45|0
1653363760000|2022-05-24 03:42:40|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1653363770000|2022-05-24 03:42:50|615.44|612.64|615.64|612.84|615.64|612.84|615.44|612.64|0
1653363780000|2022-05-24 03:43:00|615.74|612.94|615.84|613.04|615.84|613.04|615.74|612.94|0
1653363810000|2022-05-24 03:43:30|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363820000|2022-05-24 03:43:40|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1653363830000|2022-05-24 03:43:50|615.74|612.94|615.64|612.84|615.74|612.94|615.64|612.84|0
1653363840000|2022-05-24 03:44:00|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1653363860000|2022-05-24 03:44:20|615.64|612.84|615.84|613.04|615.84|613.04|615.64|612.84|0
1653363870000|2022-05-24 03:44:30|615.64|612.84|615.74|612.94|615.74|612.94|615.64|612.84|0
1653363880000|2022-05-24 03:44:40|615.84|613.04|615.54|612.74|615.84|613.04|615.44|612.64|0
1653363890000|2022-05-24 03:44:50|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363910000|2022-05-24 03:45:10|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1653363920000|2022-05-24 03:45:20|615.44|612.64|615.24|612.44|615.44|612.64|615.24|612.44|0
1653363930000|2022-05-24 03:45:30|615.44|612.64|615.44|612.64|615.44|612.64|615.35|612.55|0
1653363940000|2022-05-24 03:45:40|615.35|612.55|615.44|612.64|615.44|612.64|615.35|612.55|0
1653363980000|2022-05-24 03:46:20|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1653363990000|2022-05-24 03:46:30|615.54|612.74|615.44|612.64|615.54|612.74|615.44|612.64|0
1653364000000|2022-05-24 03:46:40|615.54|612.74|615.64|612.84|615.64|612.84|615.54|612.74|0
1653364010000|2022-05-24 03:46:50|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1653364020000|2022-05-24 03:47:00|615.64|612.84|615.44|612.64|615.64|612.84|615.44|612.64|0
1653364030000|2022-05-24 03:47:10|615.54|612.74|615.44|612.64|615.54|612.74|615.44|612.64|0
1653364050000|2022-05-24 03:47:30|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1653364060000|2022-05-24 03:47:40|615.05|612.25|615.05|612.25|615.05|612.25|615.05|612.25|0
1653364070000|2022-05-24 03:47:50|615.24|612.44|615.05|612.25|615.24|612.44|615.05|612.25|0
1653364080000|2022-05-24 03:48:00|615.24|612.44|615.24|612.44|615.24|612.44|615.05|612.25|0
1653364090000|2022-05-24 03:48:10|615.05|612.25|615.15|612.35|615.15|612.35|615.05|612.25|0
1653364100000|2022-05-24 03:48:20|615.05|612.25|615.24|612.44|615.24|612.44|615.05|612.25|0
1653364110000|2022-05-24 03:48:30|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1653364120000|2022-05-24 03:48:40|615.24|612.44|615.24|612.44|615.24|612.44|615.15|612.35|0
1653364130000|2022-05-24 03:48:50|615.35|612.55|615.24|612.44|615.35|612.55|615.24|612.44|0
1653364140000|2022-05-24 03:49:00|615.44|612.64|615.44|612.64|615.44|612.64|615.35|612.55|0
1653364160000|2022-05-24 03:49:20|615.35|612.55|615.24|612.44|615.35|612.55|615.24|612.44|0
1653364170000|2022-05-24 03:49:30|615.05|612.25|615.05|612.25|615.05|612.25|615.05|612.25|0
1653364190000|2022-05-24 03:49:50|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1653364200000|2022-05-24 03:50:00|614.85|612.05|614.85|612.05|614.95|612.15|614.85|612.05|0
1653364240000|2022-05-24 03:50:40|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1653364250000|2022-05-24 03:50:50|614.85|612.05|615.05|612.25|615.05|612.25|614.85|612.05|0
1653364270000|2022-05-24 03:51:10|614.95|612.15|614.95|612.15|615.05|612.25|614.95|612.15|0
1653364280000|2022-05-24 03:51:20|615.05|612.25|615.05|612.25|615.05|612.25|615.05|612.25|0
1653364290000|2022-05-24 03:51:30|615.44|612.64|615.64|612.84|615.64|612.84|615.44|612.64|0
1653364300000|2022-05-24 03:51:40|615.83|613.03|615.64|612.84|615.83|613.03|615.64|612.84|0
1653364320000|2022-05-24 03:52:00|615.44|612.64|615.15|612.35|615.44|612.64|615.15|612.35|0
1653364330000|2022-05-24 03:52:10|615.05|612.25|614.56|611.76|615.05|612.25|614.56|611.76|0
1653364340000|2022-05-24 03:52:20|614.65|611.85|614.85|612.05|614.85|612.05|614.45|611.65|0
1653364350000|2022-05-24 03:52:30|614.75|611.95|614.85|612.05|614.85|612.05|614.75|611.95|0
1653364360000|2022-05-24 03:52:40|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1653364370000|2022-05-24 03:52:50|614.85|612.05|614.75|611.95|614.85|612.05|614.75|611.95|0
1653364380000|2022-05-24 03:53:00|614.85|612.05|614.45|611.65|614.85|612.05|614.45|611.65|0
1653364390000|2022-05-24 03:53:10|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1653364400000|2022-05-24 03:53:20|614.45|611.65|614.45|611.65|614.45|611.65|614.45|611.65|0
1653364410000|2022-05-24 03:53:30|614.36|611.56|614.26|611.46|614.36|611.56|614.26|611.46|0
1653364420000|2022-05-24 03:53:40|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1653364430000|2022-05-24 03:53:50|614.06|611.26|614.26|611.46|614.26|611.46|614.06|611.26|0
1653364440000|2022-05-24 03:54:00|614.06|611.26|613.97|611.17|614.06|611.26|613.97|611.17|0
1653364450000|2022-05-24 03:54:10|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1653364460000|2022-05-24 03:54:20|613.77|610.97|613.67|610.87|613.77|610.97|613.67|610.87|0
1653364470000|2022-05-24 03:54:30|613.47|610.67|613.67|610.87|613.67|610.87|613.47|610.67|0
1653364480000|2022-05-24 03:54:40|613.77|610.97|613.77|610.97|613.77|610.97|613.77|610.97|0
1653364490000|2022-05-24 03:54:50|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1653364500000|2022-05-24 03:55:00|613.86|611.06|613.67|610.87|613.86|611.06|613.67|610.87|0
1653364510000|2022-05-24 03:55:10|613.57|610.77|613.67|610.87|613.67|610.87|613.57|610.77|0
1653364520000|2022-05-24 03:55:20|613.57|610.77|613.47|610.67|613.57|610.77|613.47|610.67|0
1653364530000|2022-05-24 03:55:30|613.27|610.47|613.08|610.28|613.27|610.47|612.88|610.08|0
1653364540000|2022-05-24 03:55:40|612.88|610.08|612.68|609.88|612.88|610.08|612.68|609.88|0
1653364560000|2022-05-24 03:56:00|612.88|610.08|612.68|609.88|612.88|610.08|612.68|609.88|0
1653364570000|2022-05-24 03:56:10|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1653364580000|2022-05-24 03:56:20|612.68|609.88|612.68|609.88|612.68|609.88|612.68|609.88|0
1653364590000|2022-05-24 03:56:30|612.78|609.98|612.88|610.08|612.88|610.08|612.78|609.98|0
1653364610000|2022-05-24 03:56:50|613.08|610.28|613.08|610.28|613.08|610.28|613.08|610.28|0
1653364650000|2022-05-24 03:57:30|612.88|610.08|612.88|610.08|612.88|610.08|612.68|609.88|0
1653364680000|2022-05-24 03:58:00|612.78|609.98|612.88|610.08|612.88|610.08|612.78|609.98|0
1653364690000|2022-05-24 03:58:10|612.78|609.98|612.88|610.08|612.88|610.08|612.78|609.98|0
1653364700000|2022-05-24 03:58:20|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1653364710000|2022-05-24 03:58:30|612.88|610.08|612.78|609.98|612.88|610.08|612.78|609.98|0
1653364720000|2022-05-24 03:58:40|612.88|610.08|613.08|610.28|613.08|610.28|612.88|610.08|0
1653364730000|2022-05-24 03:58:50|612.98|610.18|613.08|610.28|613.08|610.28|612.88|610.08|0
1653364750000|2022-05-24 03:59:10|613.18|610.38|613.07|610.27|613.18|610.38|613.07|610.27|0
1653364760000|2022-05-24 03:59:20|613.18|610.38|613.07|610.27|613.18|610.38|613.07|610.27|0
1653364770000|2022-05-24 03:59:30|613.27|610.47|613.27|610.47|613.27|610.47|613.27|610.47|0
1653364790000|2022-05-24 03:59:50|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1653364800000|2022-05-24 04:00:00|613.27|610.47|613.27|610.47|613.27|610.47|613.27|610.47|0
1653364810000|2022-05-24 04:00:10|613.47|610.67|613.37|610.57|613.47|610.67|613.37|610.57|0
1653364820000|2022-05-24 04:00:20|613.47|610.67|613.27|610.47|613.47|610.67|613.27|610.47|0
1653364830000|2022-05-24 04:00:30|613.18|610.38|613.27|610.47|613.27|610.47|613.18|610.38|0
1653364840000|2022-05-24 04:00:40|613.18|610.38|613.27|610.47|613.27|610.47|613.18|610.38|0
1653364850000|2022-05-24 04:00:50|613.37|610.57|613.27|610.47|613.37|610.57|613.27|610.47|0
1653364860000|2022-05-24 04:01:00|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1653364870000|2022-05-24 04:01:10|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1653364880000|2022-05-24 04:01:20|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1653364890000|2022-05-24 04:01:30|613.27|610.47|613.27|610.47|613.27|610.47|613.27|610.47|0
1653364900000|2022-05-24 04:01:40|613.47|610.67|613.27|610.47|613.47|610.67|613.27|610.47|0
1653364940000|2022-05-24 04:02:20|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1653364950000|2022-05-24 04:02:30|613.18|610.38|613.27|610.47|613.27|610.47|613.18|610.38|0
1653364960000|2022-05-24 04:02:40|613.47|610.67|613.27|610.47|613.47|610.67|613.27|610.47|0
1653364980000|2022-05-24 04:03:00|613.37|610.57|613.27|610.47|613.37|610.57|613.27|610.47|0
1653364990000|2022-05-24 04:03:10|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1653365020000|2022-05-24 04:03:40|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1653365030000|2022-05-24 04:03:50|612.98|610.18|612.68|609.88|613.07|610.27|612.68|609.88|0
1653365040000|2022-05-24 04:04:00|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1653365050000|2022-05-24 04:04:10|612.68|609.88|612.68|609.88|612.68|609.88|612.68|609.88|0
1653365060000|2022-05-24 04:04:20|612.59|609.79|612.68|609.88|612.68|609.88|612.59|609.79|0
1653365070000|2022-05-24 04:04:30|612.59|609.79|612.68|609.88|612.68|609.88|612.59|609.79|0
1653365080000|2022-05-24 04:04:40|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1653365160000|2022-05-24 04:06:00|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1653365170000|2022-05-24 04:06:10|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1653365190000|2022-05-24 04:06:30|612.68|609.88|612.68|609.88|612.68|609.88|612.68|609.88|0
1653365240000|2022-05-24 04:07:20|612.48|609.68|612.48|609.68|612.48|609.68|612.48|609.68|0
1653365260000|2022-05-24 04:07:40|612.68|609.88|612.68|609.88|612.68|609.88|612.68|609.88|0
1653365280000|2022-05-24 04:08:00|612.88|610.08|613.07|610.27|613.07|610.27|612.88|610.08|0
1653365290000|2022-05-24 04:08:10|612.98|610.18|612.98|610.18|612.98|610.18|612.98|610.18|0
1653365300000|2022-05-24 04:08:20|612.88|610.08|612.88|610.08|612.88|610.08|612.68|609.88|0
1653365310000|2022-05-24 04:08:30|612.78|609.98|612.88|610.08|612.88|610.08|612.68|609.88|0
1653365350000|2022-05-24 04:09:10|612.98|610.18|612.88|610.08|612.98|610.18|612.88|610.08|0
1653365400000|2022-05-24 04:10:00|612.68|609.88|612.88|610.08|612.88|610.08|612.68|609.88|0
1653365410000|2022-05-24 04:10:10|612.98|610.18|612.98|610.18|612.98|610.18|612.98|610.18|0
1653365420000|2022-05-24 04:10:20|613.07|610.27|613.07|610.27|613.07|610.27|612.88|610.08|0
1653365440000|2022-05-24 04:10:40|613.17|610.37|613.27|610.47|613.27|610.47|613.17|610.37|0
1653365480000|2022-05-24 04:11:20|613.17|610.37|613.07|610.27|613.17|610.37|613.07|610.27|0
1653365490000|2022-05-24 04:11:30|613.27|610.47|613.27|610.47|613.46|610.66|613.27|610.47|0
1653365520000|2022-05-24 04:12:00|613.37|610.57|613.46|610.66|613.46|610.66|613.37|610.57|0
1653365540000|2022-05-24 04:12:20|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1653365550000|2022-05-24 04:12:30|613.46|610.66|613.27|610.47|613.46|610.66|613.27|610.47|0
1653365560000|2022-05-24 04:12:40|613.46|610.66|613.46|610.66|613.46|610.66|613.46|610.66|0
1653365580000|2022-05-24 04:13:00|613.66|610.86|613.86|611.06|613.86|611.06|613.66|610.86|0
1653365590000|2022-05-24 04:13:10|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1653365600000|2022-05-24 04:13:20|614.16|611.36|614.05|611.25|614.16|611.36|614.05|611.25|0
1653365610000|2022-05-24 04:13:30|614.25|611.45|614.45|611.65|614.45|611.65|614.25|611.45|0
1653365620000|2022-05-24 04:13:40|614.25|611.45|614.05|611.25|614.25|611.45|614.05|611.25|0
1653365630000|2022-05-24 04:13:50|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1653365650000|2022-05-24 04:14:10|613.96|611.16|613.86|611.06|613.96|611.16|613.86|611.06|0
1653365660000|2022-05-24 04:14:20|613.96|611.16|614.05|611.25|614.05|611.25|613.96|611.16|0
1653365670000|2022-05-24 04:14:30|613.96|611.16|613.86|611.06|613.96|611.16|613.86|611.06|0
1653365700000|2022-05-24 04:15:00|614.05|611.25|614.45|611.65|614.45|611.65|614.05|611.25|0
1653365710000|2022-05-24 04:15:10|614.25|611.45|614.25|611.45|614.25|611.45|614.25|611.45|0
1653365740000|2022-05-24 04:15:40|614.35|611.55|614.35|611.55|614.35|611.55|614.35|611.55|0
1653365750000|2022-05-24 04:15:50|614.45|611.65|614.35|611.55|614.45|611.65|614.25|611.45|0
1653365760000|2022-05-24 04:16:00|614.25|611.45|614.25|611.45|614.25|611.45|614.25|611.45|0
1653365790000|2022-05-24 04:16:30|614.45|611.65|614.64|611.84|614.64|611.84|614.45|611.65|0
1653365800000|2022-05-24 04:16:40|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653365810000|2022-05-24 04:16:50|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1653365820000|2022-05-24 04:17:00|614.75|611.95|614.64|611.84|614.75|611.95|614.64|611.84|0
1653365830000|2022-05-24 04:17:10|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653365840000|2022-05-24 04:17:20|614.64|611.84|614.64|611.84|614.84|612.04|614.64|611.84|0
1653365870000|2022-05-24 04:17:50|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653365880000|2022-05-24 04:18:00|614.94|612.14|615.04|612.24|615.04|612.24|614.94|612.14|0
1653365890000|2022-05-24 04:18:10|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653365900000|2022-05-24 04:18:20|614.75|611.95|614.45|611.65|614.84|612.04|614.45|611.65|0
1653365910000|2022-05-24 04:18:30|614.55|611.75|614.55|611.75|614.55|611.75|614.45|611.65|0
1653365920000|2022-05-24 04:18:40|614.45|611.65|614.45|611.65|614.45|611.65|614.25|611.45|0
1653365930000|2022-05-24 04:18:50|614.55|611.75|614.55|611.75|614.55|611.75|614.55|611.75|0
1653365940000|2022-05-24 04:19:00|614.75|611.95|614.64|611.84|614.75|611.95|614.64|611.84|0
1653365950000|2022-05-24 04:19:10|614.55|611.75|614.55|611.75|614.64|611.84|614.55|611.75|0
1653365960000|2022-05-24 04:19:20|614.64|611.84|614.84|612.04|614.84|612.04|614.64|611.84|0
1653365980000|2022-05-24 04:19:40|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653365990000|2022-05-24 04:19:50|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1653366000000|2022-05-24 04:20:00|615.14|612.34|615.24|612.44|615.24|612.44|615.14|612.34|0
1653366010000|2022-05-24 04:20:10|615.04|612.24|614.94|612.14|615.24|612.44|614.94|612.14|0
1653366020000|2022-05-24 04:20:20|615.04|612.24|614.84|612.04|615.04|612.24|614.84|612.04|0
1653366080000|2022-05-24 04:21:20|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1653366090000|2022-05-24 04:21:30|614.84|612.04|615.04|612.24|615.04|612.24|614.84|612.04|0
1653366100000|2022-05-24 04:21:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653366110000|2022-05-24 04:21:50|615.04|612.24|614.84|612.04|615.04|612.24|614.84|612.04|0
1653366120000|2022-05-24 04:22:00|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366130000|2022-05-24 04:22:10|614.94|612.14|615.04|612.24|615.04|612.24|614.84|612.04|0
1653366140000|2022-05-24 04:22:20|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653366150000|2022-05-24 04:22:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1653366160000|2022-05-24 04:22:40|614.45|611.65|614.55|611.75|614.55|611.75|614.45|611.65|0
1653366170000|2022-05-24 04:22:50|614.64|611.84|614.64|611.84|614.64|611.84|614.55|611.75|0
1653366180000|2022-05-24 04:23:00|614.75|611.95|614.84|612.04|614.84|612.04|614.64|611.84|0
1653366230000|2022-05-24 04:23:50|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1653366240000|2022-05-24 04:24:00|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366250000|2022-05-24 04:24:10|614.84|612.04|614.84|612.04|614.94|612.14|614.84|612.04|0
1653366270000|2022-05-24 04:24:30|614.94|612.14|614.84|612.04|614.94|612.14|614.84|612.04|0
1653366290000|2022-05-24 04:24:50|614.75|611.95|614.74|611.94|614.75|611.95|614.74|611.94|0
1653366300000|2022-05-24 04:25:00|614.84|612.04|615.23|612.43|615.23|612.43|614.84|612.04|0
1653366310000|2022-05-24 04:25:10|615.14|612.34|615.14|612.34|615.23|612.43|615.14|612.34|0
1653366320000|2022-05-24 04:25:20|615.23|612.43|615.14|612.34|615.23|612.43|615.14|612.34|0
1653366330000|2022-05-24 04:25:30|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366340000|2022-05-24 04:25:40|615.14|612.34|615.04|612.24|615.14|612.34|615.04|612.24|0
1653366370000|2022-05-24 04:26:10|614.84|612.04|614.94|612.14|614.94|612.14|614.84|612.04|0
1653366380000|2022-05-24 04:26:20|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366400000|2022-05-24 04:26:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653366420000|2022-05-24 04:27:00|615.14|612.34|615.23|612.43|615.23|612.43|615.14|612.34|0
1653366430000|2022-05-24 04:27:10|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366450000|2022-05-24 04:27:30|615.14|612.34|615.04|612.24|615.14|612.34|615.04|612.24|0
1653366460000|2022-05-24 04:27:40|615.23|612.43|615.14|612.34|615.23|612.43|615.14|612.34|0
1653366470000|2022-05-24 04:27:50|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366480000|2022-05-24 04:28:00|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1653366490000|2022-05-24 04:28:10|615.04|612.24|615.14|612.34|615.14|612.34|615.04|612.24|0
1653366520000|2022-05-24 04:28:40|615.23|612.43|615.04|612.24|615.23|612.43|615.04|612.24|0
1653366530000|2022-05-24 04:28:50|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1653366540000|2022-05-24 04:29:00|615.14|612.34|615.23|612.43|615.23|612.43|615.14|612.34|0
1653366560000|2022-05-24 04:29:20|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366600000|2022-05-24 04:30:00|615.14|612.34|615.23|612.43|615.23|612.43|615.14|612.34|0
1653366610000|2022-05-24 04:30:10|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1653366620000|2022-05-24 04:30:20|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653366630000|2022-05-24 04:30:30|615.04|612.24|615.03|612.23|615.04|612.24|615.03|612.23|0
1653366660000|2022-05-24 04:31:00|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653366680000|2022-05-24 04:31:20|615.14|612.34|615.23|612.43|615.23|612.43|615.14|612.34|0
1653366700000|2022-05-24 04:31:40|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1653366710000|2022-05-24 04:31:50|615.23|612.43|615.14|612.34|615.23|612.43|615.14|612.34|0
1653366720000|2022-05-24 04:32:00|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653366760000|2022-05-24 04:32:40|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1653366770000|2022-05-24 04:32:50|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1653366790000|2022-05-24 04:33:10|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1653366800000|2022-05-24 04:33:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653366810000|2022-05-24 04:33:30|615.43|612.63|615.63|612.83|615.63|612.83|615.43|612.63|0
1653366820000|2022-05-24 04:33:40|615.73|612.93|615.63|612.83|615.73|612.93|615.63|612.83|0
1653366850000|2022-05-24 04:34:10|615.82|613.02|616.02|613.22|616.12|613.32|615.82|613.02|0
1653366860000|2022-05-24 04:34:20|615.92|613.12|615.82|613.02|616.02|613.22|615.82|613.02|0
1653366870000|2022-05-24 04:34:30|615.92|613.12|615.63|612.83|615.92|613.12|615.63|612.83|0
1653366880000|2022-05-24 04:34:40|615.43|612.63|615.43|612.63|615.63|612.83|615.43|612.63|0
1653366890000|2022-05-24 04:34:50|615.53|612.73|615.63|612.83|615.63|612.83|615.53|612.73|0
1653366900000|2022-05-24 04:35:00|615.62|612.82|615.73|612.93|615.73|612.93|615.62|612.82|0
1653366910000|2022-05-24 04:35:10|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1653366920000|2022-05-24 04:35:20|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1653366930000|2022-05-24 04:35:30|615.73|612.93|615.62|612.82|615.73|612.93|615.62|612.82|0
1653366940000|2022-05-24 04:35:40|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1653366960000|2022-05-24 04:36:00|615.53|612.73|615.62|612.82|615.62|612.82|615.53|612.73|0
1653366970000|2022-05-24 04:36:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1653366980000|2022-05-24 04:36:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653367000000|2022-05-24 04:36:40|615.03|612.23|615.23|612.43|615.23|612.43|615.03|612.23|0
1653367030000|2022-05-24 04:37:10|615.43|612.63|615.33|612.53|615.43|612.63|615.33|612.53|0
1653367050000|2022-05-24 04:37:30|615.14|612.34|615.14|612.34|615.23|612.43|615.14|612.34|0
1653367060000|2022-05-24 04:37:40|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1653367070000|2022-05-24 04:37:50|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1653367080000|2022-05-24 04:38:00|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1653367090000|2022-05-24 04:38:10|615.62|612.82|615.53|612.73|615.62|612.82|615.53|612.73|0
1653367100000|2022-05-24 04:38:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1653367110000|2022-05-24 04:38:30|615.33|612.53|615.43|612.63|615.43|612.63|615.33|612.53|0
1653367120000|2022-05-24 04:38:40|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1653367130000|2022-05-24 04:38:50|615.23|612.43|615.23|612.43|615.33|612.53|615.23|612.43|0
1653367160000|2022-05-24 04:39:20|615.13|612.33|615.03|612.23|615.13|612.33|615.03|612.23|0
1653367180000|2022-05-24 04:39:40|615.13|612.33|615.43|612.63|615.43|612.63|615.13|612.33|0
1653367190000|2022-05-24 04:39:50|615.33|612.53|615.23|612.43|615.33|612.53|615.23|612.43|0
1653367210000|2022-05-24 04:40:10|615.13|612.33|615.23|612.43|615.23|612.43|615.03|612.23|0
1653367230000|2022-05-24 04:40:30|615.53|612.73|615.53|612.73|615.53|612.73|615.43|612.63|0
1653367240000|2022-05-24 04:40:40|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1653367250000|2022-05-24 04:40:50|615.53|612.73|615.62|612.82|615.62|612.82|615.53|612.73|0
1653367260000|2022-05-24 04:41:00|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1653367270000|2022-05-24 04:41:10|615.43|612.63|615.62|612.82|615.62|612.82|615.43|612.63|0
1653367280000|2022-05-24 04:41:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1653367300000|2022-05-24 04:41:40|615.62|612.82|615.82|613.02|615.82|613.02|615.62|612.82|0
1653367310000|2022-05-24 04:41:50|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1653367320000|2022-05-24 04:42:00|615.53|612.73|615.73|612.93|615.73|612.93|615.53|612.73|0
1653367330000|2022-05-24 04:42:10|615.62|612.82|615.82|613.02|615.82|613.02|615.62|612.82|0
1653367350000|2022-05-24 04:42:30|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1653367370000|2022-05-24 04:42:50|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1653367440000|2022-05-24 04:44:00|616.02|613.22|616.02|613.22|616.02|613.22|616.02|613.22|0
1653367450000|2022-05-24 04:44:10|615.92|613.12|615.82|613.02|615.92|613.12|615.82|613.02|0
1653367460000|2022-05-24 04:44:20|616.02|613.22|616.12|613.32|616.12|613.32|616.02|613.22|0
1653367470000|2022-05-24 04:44:30|616.02|613.22|616.02|613.22|616.02|613.22|616.02|613.22|0
1653367530000|2022-05-24 04:45:30|616.21|613.41|616.21|613.41|616.21|613.41|616.21|613.41|0
1653367550000|2022-05-24 04:45:50|616.02|613.22|616.02|613.22|616.02|613.22|616.02|613.22|0
1653367580000|2022-05-24 04:46:20|616.21|613.41|616.21|613.41|616.21|613.41|616.12|613.32|0
1653367590000|2022-05-24 04:46:30|616.32|613.52|616.32|613.52|616.41|613.61|616.32|613.52|0
1653367600000|2022-05-24 04:46:40|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1653367620000|2022-05-24 04:47:00|616.51|613.71|616.51|613.71|616.51|613.71|616.51|613.71|0
1653367630000|2022-05-24 04:47:10|616.41|613.61|616.41|613.61|616.51|613.71|616.41|613.61|0
1653367640000|2022-05-24 04:47:20|616.51|613.71|616.41|613.61|616.51|613.71|616.41|613.61|0
1653367660000|2022-05-24 04:47:40|616.51|613.71|616.61|613.81|616.61|613.81|616.51|613.71|0
1653367670000|2022-05-24 04:47:50|616.8|614|617|614.2|617|614.2|616.8|614|0
1653367680000|2022-05-24 04:48:00|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1653367690000|2022-05-24 04:48:10|617.2|614.4|617.59|614.79|617.59|614.79|617.2|614.4|0
1653367700000|2022-05-24 04:48:20|617.7|614.9|617.79|614.99|617.79|614.99|617.59|614.79|0
1653367710000|2022-05-24 04:48:30|617.7|614.9|617.59|614.79|617.7|614.9|617.4|614.6|0
1653367730000|2022-05-24 04:48:50|617.7|614.9|617.79|614.99|617.79|614.99|617.7|614.9|0
1653367740000|2022-05-24 04:49:00|617.7|614.9|617.79|614.99|617.79|614.99|617.7|614.9|0
1653367750000|2022-05-24 04:49:10|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1653367760000|2022-05-24 04:49:20|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653367770000|2022-05-24 04:49:30|618.58|615.78|618.58|615.78|619.08|616.28|618.58|615.78|0
1653367780000|2022-05-24 04:49:40|618.78|615.98|618.98|616.18|618.98|616.18|618.78|615.98|0
1653367800000|2022-05-24 04:50:00|619.17|616.37|619.37|616.57|619.37|616.57|619.17|616.37|0
1653367810000|2022-05-24 04:50:10|619.17|616.37|618.49|615.69|619.17|616.37|618.49|615.69|0
1653367820000|2022-05-24 04:50:20|618.38|615.58|617.99|615.19|618.38|615.58|617.99|615.19|0
1653367830000|2022-05-24 04:50:30|618.09|615.29|618.09|615.29|618.19|615.39|618.09|615.29|0
1653367840000|2022-05-24 04:50:40|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1653367850000|2022-05-24 04:50:50|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1653367860000|2022-05-24 04:51:00|618.29|615.49|618.29|615.49|618.29|615.49|618.29|615.49|0
1653367870000|2022-05-24 04:51:10|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1653367900000|2022-05-24 04:51:40|618.29|615.49|618.58|615.78|618.58|615.78|618.29|615.49|0
1653367910000|2022-05-24 04:51:50|618.78|615.98|618.58|615.78|618.78|615.98|618.58|615.78|0
1653367920000|2022-05-24 04:52:00|618.49|615.69|618.19|615.39|618.49|615.69|618.19|615.39|0
1653367930000|2022-05-24 04:52:10|618.38|615.58|618.19|615.39|618.38|615.58|618.19|615.39|0
1653367940000|2022-05-24 04:52:20|617.99|615.19|617.79|614.99|617.99|615.19|617.79|614.99|0
1653367960000|2022-05-24 04:52:40|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1653367970000|2022-05-24 04:52:50|617.79|614.99|617.4|614.6|617.79|614.99|617.4|614.6|0
1653367980000|2022-05-24 04:53:00|617.59|614.79|617.4|614.6|617.59|614.79|617.4|614.6|0
1653367990000|2022-05-24 04:53:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1653368000000|2022-05-24 04:53:20|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1653368010000|2022-05-24 04:53:30|617.5|614.7|617.4|614.6|617.5|614.7|617.4|614.6|0
1653368020000|2022-05-24 04:53:40|617.5|614.7|617.59|614.79|617.59|614.79|617.5|614.7|0
1653368030000|2022-05-24 04:53:50|617.5|614.7|617.59|614.79|617.59|614.79|617.5|614.7|0
1653368040000|2022-05-24 04:54:00|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653368060000|2022-05-24 04:54:20|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1653368070000|2022-05-24 04:54:30|617.7|614.9|617.59|614.79|617.79|614.99|617.59|614.79|0
1653368080000|2022-05-24 04:54:40|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653368090000|2022-05-24 04:54:50|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1653368100000|2022-05-24 04:55:00|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653368130000|2022-05-24 04:55:30|617.59|614.79|617.79|614.99|617.79|614.99|617.59|614.79|0
1653368160000|2022-05-24 04:56:00|618.18|615.38|619.17|616.37|619.17|616.37|618.18|615.38|0
1653368170000|2022-05-24 04:56:10|618.97|616.17|619.17|616.37|619.17|616.37|618.97|616.17|0
1653368180000|2022-05-24 04:56:20|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1653368190000|2022-05-24 04:56:30|619.17|616.37|619.37|616.57|619.37|616.57|619.17|616.37|0
1653368200000|2022-05-24 04:56:40|619.17|616.37|619.17|616.37|619.28|616.48|619.17|616.37|0
1653368210000|2022-05-24 04:56:50|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1653368220000|2022-05-24 04:57:00|619.17|616.37|618.97|616.17|619.17|616.37|618.97|616.17|0
1653368230000|2022-05-24 04:57:10|619.08|616.28|618.97|616.17|619.08|616.28|618.97|616.17|0
1653368240000|2022-05-24 04:57:20|618.88|616.08|618.88|616.08|618.88|616.08|618.88|616.08|0
1653368250000|2022-05-24 04:57:30|618.97|616.17|619.17|616.37|619.28|616.48|618.97|616.17|0
1653368270000|2022-05-24 04:57:50|619.27|616.47|619.37|616.57|619.37|616.57|619.27|616.47|0
1653368280000|2022-05-24 04:58:00|619.08|616.28|618.97|616.17|619.08|616.28|618.97|616.17|0
1653368290000|2022-05-24 04:58:10|619.17|616.37|619.08|616.28|619.17|616.37|618.97|616.17|0
1653368300000|2022-05-24 04:58:20|619.17|616.37|618.97|616.17|619.17|616.37|618.97|616.17|0
1653368320000|2022-05-24 04:58:40|619.17|616.37|619.37|616.57|619.37|616.57|619.17|616.37|0
1653368330000|2022-05-24 04:58:50|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1653368340000|2022-05-24 04:59:00|619.27|616.47|619.17|616.37|619.27|616.47|619.17|616.37|0
1653368360000|2022-05-24 04:59:20|618.78|615.98|618.78|615.98|618.78|615.98|618.78|615.98|0
1653368370000|2022-05-24 04:59:30|618.58|615.78|618.58|615.78|618.68|615.88|618.58|615.78|0
1653368400000|2022-05-24 05:00:00|618.78|615.98|618.88|616.08|618.88|616.08|618.78|615.98|0
1653368410000|2022-05-24 05:00:10|618.78|615.98|618.48|615.68|618.78|615.98|618.48|615.68|0
1653368420000|2022-05-24 05:00:20|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1653368430000|2022-05-24 05:00:30|618.48|615.68|618.68|615.88|618.68|615.88|618.38|615.58|0
1653368440000|2022-05-24 05:00:40|618.78|615.98|618.88|616.08|618.97|616.17|618.78|615.98|0
1653368450000|2022-05-24 05:00:50|618.78|615.98|618.78|615.98|618.78|615.98|618.78|615.98|0
1653368460000|2022-05-24 05:01:00|618.97|616.17|619.37|616.57|619.37|616.57|618.97|616.17|0
1653368470000|2022-05-24 05:01:10|619.17|616.37|619.08|616.28|619.17|616.37|619.08|616.28|0
1653368480000|2022-05-24 05:01:20|619.17|616.37|619.37|616.57|619.37|616.57|619.17|616.37|0
1653368490000|2022-05-24 05:01:30|620.16|617.36|620.56|617.76|620.56|617.76|620.16|617.36|0
1653368500000|2022-05-24 05:01:40|620.66|617.86|620.75|617.95|620.95|618.15|620.66|617.86|0
1653368510000|2022-05-24 05:01:50|620.36|617.56|620.56|617.76|620.56|617.76|620.36|617.56|0
1653368520000|2022-05-24 05:02:00|620.16|617.36|620.26|617.46|620.26|617.46|620.16|617.36|0
1653368530000|2022-05-24 05:02:10|620.16|617.36|619.87|617.07|620.16|617.36|619.87|617.07|0
1653368540000|2022-05-24 05:02:20|619.76|616.96|619.57|616.77|619.76|616.96|619.57|616.77|0
1653368550000|2022-05-24 05:02:30|619.37|616.57|619.27|616.47|619.37|616.57|619.27|616.47|0
1653368560000|2022-05-24 05:02:40|619.37|616.57|619.27|616.47|619.37|616.57|619.27|616.47|0
1653368570000|2022-05-24 05:02:50|619.37|616.57|619.57|616.77|619.57|616.77|619.37|616.57|0
1653368580000|2022-05-24 05:03:00|619.67|616.87|619.76|616.96|619.76|616.96|619.67|616.87|0
1653368590000|2022-05-24 05:03:10|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1653368600000|2022-05-24 05:03:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1653368610000|2022-05-24 05:03:30|619.96|617.16|619.96|617.16|620.06|617.26|619.96|617.16|0
1653368620000|2022-05-24 05:03:40|619.87|617.07|619.76|616.96|619.87|617.07|619.76|616.96|0
1653368630000|2022-05-24 05:03:50|619.87|617.07|619.87|617.07|619.96|617.16|619.87|617.07|0
1653368640000|2022-05-24 05:04:00|619.96|617.16|619.76|616.96|620.06|617.26|619.76|616.96|0
1653368650000|2022-05-24 05:04:10|619.87|617.07|619.87|617.07|620.06|617.26|619.87|617.07|0
1653368660000|2022-05-24 05:04:20|619.76|616.96|619.76|616.96|619.76|616.96|619.67|616.87|0
1653368670000|2022-05-24 05:04:30|619.87|617.07|619.76|616.96|619.87|617.07|619.76|616.96|0
1653368680000|2022-05-24 05:04:40|619.67|616.87|619.27|616.47|619.67|616.87|619.27|616.47|0
1653368690000|2022-05-24 05:04:50|619.17|616.37|619.17|616.37|619.27|616.47|619.17|616.37|0
1653368700000|2022-05-24 05:05:00|619.27|616.47|619.27|616.47|619.47|616.67|619.27|616.47|0
1653368710000|2022-05-24 05:05:10|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1653368720000|2022-05-24 05:05:20|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1653368730000|2022-05-24 05:05:30|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1653368740000|2022-05-24 05:05:40|619.08|616.28|619.08|616.28|619.17|616.37|619.08|616.28|0
1653368750000|2022-05-24 05:05:50|619.07|616.27|618.97|616.17|619.07|616.27|618.97|616.17|0
1653368760000|2022-05-24 05:06:00|619.07|616.27|618.77|615.97|619.07|616.27|618.77|615.97|0
1653368770000|2022-05-24 05:06:10|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1653368780000|2022-05-24 05:06:20|618.48|615.68|618.18|615.38|618.48|615.68|618.18|615.38|0
1653368790000|2022-05-24 05:06:30|618.38|615.58|618.18|615.38|618.38|615.58|618.18|615.38|0
1653368800000|2022-05-24 05:06:40|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1653368810000|2022-05-24 05:06:50|618.18|615.38|618.38|615.58|618.38|615.58|618.18|615.38|0
1653368820000|2022-05-24 05:07:00|618.18|615.38|618.38|615.58|618.38|615.58|618.18|615.38|0
1653368830000|2022-05-24 05:07:10|618.48|615.68|618.18|615.38|618.58|615.78|618.18|615.38|0
1653368840000|2022-05-24 05:07:20|618.28|615.48|618.38|615.58|618.38|615.58|618.28|615.48|0
1653368850000|2022-05-24 05:07:30|618.48|615.68|618.38|615.58|618.58|615.78|618.38|615.58|0
1653368860000|2022-05-24 05:07:40|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1653368870000|2022-05-24 05:07:50|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1653368890000|2022-05-24 05:08:10|618.18|615.38|618.18|615.38|618.18|615.38|618.18|615.38|0
1653368900000|2022-05-24 05:08:20|618.09|615.29|617.98|615.18|618.09|615.29|617.98|615.18|0
1653368920000|2022-05-24 05:08:40|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653368930000|2022-05-24 05:08:50|617.98|615.18|618.09|615.29|618.09|615.29|617.79|614.99|0
1653368940000|2022-05-24 05:09:00|617.89|615.09|617.98|615.18|617.98|615.18|617.79|614.99|0
1653368950000|2022-05-24 05:09:10|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1653368960000|2022-05-24 05:09:20|617.69|614.89|617.79|614.99|617.79|614.99|617.69|614.89|0
1653368970000|2022-05-24 05:09:30|617.69|614.89|617.39|614.59|617.69|614.89|617.39|614.59|0
1653368980000|2022-05-24 05:09:40|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1653368990000|2022-05-24 05:09:50|617.39|614.59|617.39|614.59|617.49|614.69|617.39|614.59|0
1653369000000|2022-05-24 05:10:00|617.19|614.39|617|614.2|617.19|614.39|617|614.2|0
1653369010000|2022-05-24 05:10:10|617.1|614.3|617|614.2|617.1|614.3|617|614.2|0
1653369020000|2022-05-24 05:10:20|616.8|614|616.8|614|617|614.2|616.8|614|0
1653369030000|2022-05-24 05:10:30|616.9|614.1|616.8|614|616.9|614.1|616.8|614|0
1653369050000|2022-05-24 05:10:50|617|614.2|617|614.2|617|614.2|617|614.2|0
1653369060000|2022-05-24 05:11:00|617.1|614.3|617|614.2|617.1|614.3|617|614.2|0
1653369070000|2022-05-24 05:11:10|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1653369080000|2022-05-24 05:11:20|617.3|614.5|617.39|614.59|617.39|614.59|617.3|614.5|0
1653369090000|2022-05-24 05:11:30|617|614.2|617.1|614.3|617.19|614.39|617|614.2|0
1653369100000|2022-05-24 05:11:40|617.19|614.39|617.39|614.59|617.39|614.59|617.19|614.39|0
1653369110000|2022-05-24 05:11:50|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1653369120000|2022-05-24 05:12:00|617.78|614.98|617.89|615.09|617.98|615.18|617.78|614.98|0
1653369130000|2022-05-24 05:12:10|617.98|615.18|618.77|615.97|618.77|615.97|617.98|615.18|0
1653369140000|2022-05-24 05:12:20|618.68|615.88|619.17|616.37|619.17|616.37|618.68|615.88|0
1653369160000|2022-05-24 05:12:40|619.37|616.57|619.37|616.57|619.47|616.67|619.37|616.57|0
1653369170000|2022-05-24 05:12:50|619.76|616.96|619.76|616.96|620.16|617.36|619.76|616.96|0
1653369180000|2022-05-24 05:13:00|619.86|617.06|619.96|617.16|619.96|617.16|619.67|616.87|0
1653369190000|2022-05-24 05:13:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1653369200000|2022-05-24 05:13:20|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1653369210000|2022-05-24 05:13:30|619.86|617.06|619.56|616.76|619.96|617.16|619.56|616.76|0
1653369220000|2022-05-24 05:13:40|619.37|616.57|619.67|616.87|619.76|616.96|619.37|616.57|0
1653369230000|2022-05-24 05:13:50|619.76|616.96|620.55|617.75|620.55|617.75|619.76|616.96|0
1653369240000|2022-05-24 05:14:00|620.35|617.55|620.26|617.46|620.35|617.55|620.26|617.46|0
1653369250000|2022-05-24 05:14:10|620.16|617.36|620.55|617.75|620.55|617.75|620.16|617.36|0
1653369270000|2022-05-24 05:14:30|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1653369280000|2022-05-24 05:14:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1653369290000|2022-05-24 05:14:50|621.25|618.45|621.15|618.35|621.34|618.54|621.15|618.35|0
1653369300000|2022-05-24 05:15:00|623.13|620.33|622.44|619.64|623.13|620.33|622.33|619.53|0
1653369310000|2022-05-24 05:15:10|622.33|619.53|622.64|619.84|622.64|619.84|622.33|619.53|0
1653369320000|2022-05-24 05:15:20|622.73|619.93|622.33|619.53|622.73|619.93|622.33|619.53|0
1653369330000|2022-05-24 05:15:30|622.14|619.34|622.04|619.24|622.24|619.44|622.04|619.24|0
1653369340000|2022-05-24 05:15:40|622.14|619.34|622.14|619.34|622.14|619.34|621.94|619.14|0
1653369350000|2022-05-24 05:15:50|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1653369360000|2022-05-24 05:16:00|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1653369370000|2022-05-24 05:16:10|621.45|618.65|621.34|618.54|621.54|618.74|621.34|618.54|0
1653369380000|2022-05-24 05:16:20|621.54|618.74|621.54|618.74|621.74|618.94|621.54|618.74|0
1653369390000|2022-05-24 05:16:30|621.34|618.54|620.65|617.85|621.34|618.54|620.65|617.85|0
1653369400000|2022-05-24 05:16:40|620.55|617.75|620.55|617.75|620.75|617.95|620.55|617.75|0
1653369410000|2022-05-24 05:16:50|620.65|617.85|620.75|617.95|620.75|617.95|620.65|617.85|0
1653369420000|2022-05-24 05:17:00|620.55|617.75|620.95|618.15|620.95|618.15|620.55|617.75|0
1653369440000|2022-05-24 05:17:20|620.55|617.75|620.55|617.75|620.75|617.95|620.55|617.75|0
1653369450000|2022-05-24 05:17:30|620.35|617.55|620.55|617.75|620.55|617.75|620.35|617.55|0
1653369460000|2022-05-24 05:17:40|620.35|617.55|620.35|617.55|620.46|617.66|620.35|617.55|0
1653369470000|2022-05-24 05:17:50|620.46|617.66|620.55|617.75|620.55|617.75|620.35|617.55|0
1653369480000|2022-05-24 05:18:00|620.46|617.66|619.96|617.16|620.46|617.66|619.76|616.96|0
1653369490000|2022-05-24 05:18:10|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1653369500000|2022-05-24 05:18:20|619.17|616.37|619.17|616.37|619.17|616.37|618.77|615.97|0
1653369510000|2022-05-24 05:18:30|619.36|616.56|619.36|616.56|619.36|616.56|619.36|616.56|0
1653369520000|2022-05-24 05:18:40|619.27|616.47|619.17|616.37|619.27|616.47|619.17|616.37|0
1653369530000|2022-05-24 05:18:50|619.07|616.27|619.17|616.37|619.17|616.37|619.07|616.27|0
1653369540000|2022-05-24 05:19:00|619.27|616.47|619.17|616.37|619.36|616.56|619.17|616.37|0
1653369550000|2022-05-24 05:19:10|619.27|616.47|619.27|616.47|619.36|616.56|619.27|616.47|0
1653369560000|2022-05-24 05:19:20|618.97|616.17|618.97|616.17|618.97|616.17|618.77|615.97|0
1653369570000|2022-05-24 05:19:30|619.07|616.27|619.17|616.37|619.17|616.37|618.97|616.17|0
1653369580000|2022-05-24 05:19:40|619.07|616.27|618.97|616.17|619.07|616.27|618.97|616.17|0
1653369590000|2022-05-24 05:19:50|619.07|616.27|619.17|616.37|619.17|616.37|619.07|616.27|0
1653369600000|2022-05-24 05:20:00|618.97|616.17|618.57|615.77|618.97|616.17|618.57|615.77|0
1653369610000|2022-05-24 05:20:10|618.77|615.97|619.07|616.27|619.07|616.27|618.77|615.97|0
1653369620000|2022-05-24 05:20:20|618.97|616.17|619.07|616.27|619.07|616.27|618.97|616.17|0
1653369630000|2022-05-24 05:20:30|618.97|616.17|619.27|616.47|619.36|616.56|618.97|616.17|0
1653369640000|2022-05-24 05:20:40|619.17|616.37|619.27|616.47|619.27|616.47|619.17|616.37|0
1653369650000|2022-05-24 05:20:50|619.36|616.56|619.36|616.56|619.36|616.56|619.36|616.56|0
1653369660000|2022-05-24 05:21:00|619.47|616.67|619.76|616.96|619.76|616.96|619.47|616.67|0
1653369670000|2022-05-24 05:21:10|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1653369680000|2022-05-24 05:21:20|619.56|616.76|619.76|616.96|619.76|616.96|619.56|616.76|0
1653369690000|2022-05-24 05:21:30|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1653369700000|2022-05-24 05:21:40|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1653369710000|2022-05-24 05:21:50|619.86|617.06|619.76|616.96|619.86|617.06|619.76|616.96|0
1653369720000|2022-05-24 05:22:00|619.96|617.16|619.66|616.86|619.96|617.16|619.66|616.86|0
1653369730000|2022-05-24 05:22:10|619.56|616.76|619.76|616.96|619.76|616.96|619.56|616.76|0
1653369740000|2022-05-24 05:22:20|619.66|616.86|619.47|616.67|619.66|616.86|619.36|616.56|0
1653369750000|2022-05-24 05:22:30|619.36|616.56|619.36|616.56|619.36|616.56|619.36|616.56|0
1653369760000|2022-05-24 05:22:40|619.66|616.86|619.76|616.96|619.76|616.96|619.56|616.76|0
1653369770000|2022-05-24 05:22:50|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1653369780000|2022-05-24 05:23:00|620.06|617.26|620.15|617.35|620.15|617.35|620.06|617.26|0
1653369800000|2022-05-24 05:23:20|620.55|617.75|620.75|617.95|620.75|617.95|620.55|617.75|0
1653369810000|2022-05-24 05:23:30|620.55|617.75|620.75|617.95|620.75|617.95|620.55|617.75|0
1653369820000|2022-05-24 05:23:40|620.95|618.15|620.85|618.05|620.95|618.15|620.75|617.95|0
1653369830000|2022-05-24 05:23:50|620.75|617.95|620.65|617.85|620.75|617.95|620.55|617.75|0
1653369840000|2022-05-24 05:24:00|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1653369860000|2022-05-24 05:24:20|620.85|618.05|620.55|617.75|620.85|618.05|620.45|617.65|0
1653369870000|2022-05-24 05:24:30|620.35|617.55|620.35|617.55|620.35|617.55|620.15|617.35|0
1653369880000|2022-05-24 05:24:40|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1653369890000|2022-05-24 05:24:50|620.45|617.65|620.45|617.65|620.45|617.65|620.45|617.65|0
1653369900000|2022-05-24 05:25:00|620.35|617.55|620.06|617.26|620.35|617.55|620.06|617.26|0
1653369910000|2022-05-24 05:25:10|620.35|617.55|620.94|618.14|620.94|618.14|620.26|617.46|0
1653369920000|2022-05-24 05:25:20|620.85|618.05|620.65|617.85|620.85|618.05|620.65|617.85|0
1653369930000|2022-05-24 05:25:30|620.55|617.75|620.55|617.75|620.65|617.85|620.55|617.75|0
1653369950000|2022-05-24 05:25:50|619.96|617.16|619.96|617.16|620.15|617.35|619.96|617.16|0
1653369960000|2022-05-24 05:26:00|619.76|616.96|619.56|616.76|619.76|616.96|619.46|616.66|0
1653369970000|2022-05-24 05:26:10|619.76|616.96|619.56|616.76|619.76|616.96|619.56|616.76|0
1653369980000|2022-05-24 05:26:20|619.96|617.16|620.15|617.35|620.15|617.35|619.96|617.16|0
1653370000000|2022-05-24 05:26:40|620.35|617.55|620.35|617.55|620.35|617.55|620.26|617.46|0
1653370010000|2022-05-24 05:26:50|620.15|617.35|620.35|617.55|620.55|617.75|620.15|617.35|0
1653370020000|2022-05-24 05:27:00|620.45|617.65|620.45|617.65|620.45|617.65|620.45|617.65|0
1653370030000|2022-05-24 05:27:10|620.35|617.55|620.55|617.75|620.55|617.75|620.35|617.55|0
1653370050000|2022-05-24 05:27:30|620.75|617.95|620.85|618.05|620.85|618.05|620.75|617.95|0
1653370060000|2022-05-24 05:27:40|621.14|618.34|621.05|618.25|621.14|618.34|620.94|618.14|0
1653370070000|2022-05-24 05:27:50|620.94|618.14|621.54|618.74|621.54|618.74|620.94|618.14|0
1653370080000|2022-05-24 05:28:00|621.44|618.64|621.14|618.34|621.44|618.64|621.14|618.34|0
1653370090000|2022-05-24 05:28:10|621.25|618.45|621.34|618.54|621.34|618.54|621.25|618.45|0
1653370100000|2022-05-24 05:28:20|621.25|618.45|621.54|618.74|621.54|618.74|621.25|618.45|0
1653370110000|2022-05-24 05:28:30|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1653370120000|2022-05-24 05:28:40|621.54|618.74|621.54|618.74|621.54|618.74|621.14|618.34|0
1653370140000|2022-05-24 05:29:00|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1653370150000|2022-05-24 05:29:10|621.84|619.04|621.74|618.94|621.84|619.04|621.74|618.94|0
1653370160000|2022-05-24 05:29:20|622.13|619.33|622.33|619.53|622.33|619.53|622.13|619.33|0
1653370170000|2022-05-24 05:29:30|622.13|619.33|622.43|619.63|622.43|619.63|622.13|619.33|0
1653370180000|2022-05-24 05:29:40|622.33|619.53|622.33|619.53|622.53|619.73|622.33|619.53|0
1653370190000|2022-05-24 05:29:50|622.43|619.63|622.33|619.53|622.43|619.63|622.33|619.53|0
1653370200000|2022-05-24 05:30:00|622.13|619.33|622.43|619.63|622.43|619.63|622.13|619.33|0
1653370210000|2022-05-24 05:30:10|622.33|619.53|622.43|619.63|622.43|619.63|622.33|619.53|0
1653370220000|2022-05-24 05:30:20|622.53|619.73|622.53|619.73|622.53|619.73|622.53|619.73|0
1653370230000|2022-05-24 05:30:30|622.43|619.63|622.33|619.53|622.43|619.63|622.33|619.53|0
1653370240000|2022-05-24 05:30:40|622.43|619.63|622.33|619.53|622.53|619.73|622.33|619.53|0
1653370250000|2022-05-24 05:30:50|622.53|619.73|622.53|619.73|622.63|619.83|622.53|619.73|0
1653370270000|2022-05-24 05:31:10|622.73|619.93|622.92|620.12|622.92|620.12|622.73|619.93|0
1653370280000|2022-05-24 05:31:20|623.03|620.23|622.92|620.12|623.12|620.32|622.92|620.12|0
1653370290000|2022-05-24 05:31:30|622.73|619.93|622.73|619.93|622.73|619.93|622.53|619.73|0
1653370300000|2022-05-24 05:31:40|622.83|620.03|622.73|619.93|622.83|620.03|622.73|619.93|0
1653370320000|2022-05-24 05:32:00|622.53|619.73|622.33|619.53|622.53|619.73|622.33|619.53|0
1653370340000|2022-05-24 05:32:20|622.43|619.63|622.13|619.33|622.53|619.73|621.93|619.13|0
1653370350000|2022-05-24 05:32:30|622.53|619.73|622.92|620.12|622.92|620.12|622.53|619.73|0
1653370360000|2022-05-24 05:32:40|622.73|619.93|622.53|619.73|622.73|619.93|622.53|619.73|0
1653370370000|2022-05-24 05:32:50|622.73|619.93|622.73|619.93|622.73|619.93|622.73|619.93|0
1653370380000|2022-05-24 05:33:00|622.63|619.83|622.43|619.63|622.63|619.83|622.43|619.63|0
1653370390000|2022-05-24 05:33:10|622.33|619.53|622.13|619.33|622.43|619.63|622.13|619.33|0
1653370410000|2022-05-24 05:33:30|621.93|619.13|622.04|619.24|622.04|619.24|621.93|619.13|0
1653370420000|2022-05-24 05:33:40|622.13|619.33|621.93|619.13|622.13|619.33|621.93|619.13|0
1653370430000|2022-05-24 05:33:50|621.73|618.93|621.14|618.34|621.73|618.93|621.14|618.34|0
1653370440000|2022-05-24 05:34:00|621.34|618.54|621.44|618.64|621.44|618.64|621.34|618.54|0
1653370450000|2022-05-24 05:34:10|621.34|618.54|621.54|618.74|621.54|618.74|621.34|618.54|0
1653370460000|2022-05-24 05:34:20|621.24|618.44|621.34|618.54|621.34|618.54|621.24|618.44|0
1653370470000|2022-05-24 05:34:30|621.54|618.74|621.54|618.74|621.64|618.84|621.54|618.74|0
1653370480000|2022-05-24 05:34:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1653370490000|2022-05-24 05:34:50|621.24|618.44|621.24|618.44|621.34|618.54|621.14|618.34|0
1653370500000|2022-05-24 05:35:00|621.14|618.34|620.55|617.75|621.14|618.34|620.55|617.75|0
1653370510000|2022-05-24 05:35:10|620.74|617.94|620.94|618.14|621.05|618.25|620.74|617.94|0
1653370520000|2022-05-24 05:35:20|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1653370530000|2022-05-24 05:35:30|622.23|619.43|622.53|619.73|622.53|619.73|622.23|619.43|0
1653370540000|2022-05-24 05:35:40|622.33|619.53|622.53|619.73|622.53|619.73|622.33|619.53|0
1653370550000|2022-05-24 05:35:50|622.73|619.93|622.73|619.93|622.73|619.93|622.73|619.93|0
1653370560000|2022-05-24 05:36:00|622.72|619.92|622.72|619.92|622.72|619.92|622.72|619.92|0
1653370570000|2022-05-24 05:36:10|622.92|620.12|622.83|620.03|622.92|620.12|622.83|620.03|0
1653370580000|2022-05-24 05:36:20|622.72|619.92|622.72|619.92|622.72|619.92|622.63|619.83|0
1653370590000|2022-05-24 05:36:30|622.53|619.73|622.53|619.73|622.63|619.83|622.53|619.73|0
1653370600000|2022-05-24 05:36:40|623.32|620.52|623.32|620.52|623.52|620.72|623.32|620.52|0
1653370610000|2022-05-24 05:36:50|623.42|620.62|623.52|620.72|623.52|620.72|623.32|620.52|0
1653370620000|2022-05-24 05:37:00|623.32|620.52|623.52|620.72|623.52|620.72|623.32|620.52|0
1653370630000|2022-05-24 05:37:10|623.72|620.92|623.91|621.11|623.91|621.11|623.72|620.92|0
1653370640000|2022-05-24 05:37:20|623.72|620.92|623.32|620.52|623.72|620.92|623.32|620.52|0
1653370650000|2022-05-24 05:37:30|623.03|620.23|623.32|620.52|623.32|620.52|622.72|619.92|0
1653370660000|2022-05-24 05:37:40|623.22|620.42|623.72|620.92|623.72|620.92|623.22|620.42|0
1653370680000|2022-05-24 05:38:00|626.7|623.9|626.89|624.09|626.89|624.09|626.3|623.5|0
1653370690000|2022-05-24 05:38:10|626.7|623.9|626.89|624.09|626.89|624.09|626.6|623.8|0
1653370700000|2022-05-24 05:38:20|626.7|623.9|626.1|623.3|626.7|623.9|626.1|623.3|0
1653370710000|2022-05-24 05:38:30|625.9|623.1|625.11|622.31|625.9|623.1|625.11|622.31|0
1653370720000|2022-05-24 05:38:40|625.41|622.61|625.61|622.81|625.61|622.81|625.3|622.5|0
1653370730000|2022-05-24 05:38:50|625.3|622.5|625.11|622.31|625.5|622.7|625.11|622.31|0
1653370740000|2022-05-24 05:39:00|624.71|621.91|623.72|620.92|624.71|621.91|623.72|620.92|0
1653370750000|2022-05-24 05:39:10|624.31|621.51|624.51|621.71|624.51|621.71|624.31|621.51|0
1653370760000|2022-05-24 05:39:20|624.41|621.61|624.22|621.42|624.51|621.71|624.22|621.42|0
1653370770000|2022-05-24 05:39:30|624.31|621.51|624.11|621.31|624.31|621.51|624.11|621.31|0
1653370780000|2022-05-24 05:39:40|624.22|621.42|624.11|621.31|624.31|621.51|624.11|621.31|0
1653370790000|2022-05-24 05:39:50|624.31|621.51|624.31|621.51|624.31|621.51|624.31|621.51|0
1653370800000|2022-05-24 05:40:00|624.51|621.71|624.51|621.71|624.51|621.71|624.41|621.61|0
1653370810000|2022-05-24 05:40:10|624.71|621.91|624.81|622.01|624.81|622.01|624.71|621.91|0
1653370820000|2022-05-24 05:40:20|624.51|621.71|624.51|621.71|624.51|621.71|624.41|621.61|0
1653370830000|2022-05-24 05:40:30|624.71|621.91|625.3|622.5|625.3|622.5|624.71|621.91|0
1653370840000|2022-05-24 05:40:40|625.61|622.81|625.7|622.9|625.7|622.9|625.61|622.81|0
1653370850000|2022-05-24 05:40:50|625.9|623.1|625.8|623|626.2|623.4|625.8|623|0
1653370860000|2022-05-24 05:41:00|625.9|623.1|625.9|623.1|625.9|623.1|625.8|623|0
1653370870000|2022-05-24 05:41:10|626.1|623.3|625.7|622.9|626.1|623.3|625.7|622.9|0
1653370880000|2022-05-24 05:41:20|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1653370890000|2022-05-24 05:41:30|625.3|622.5|625.5|622.7|625.5|622.7|625.3|622.5|0
1653370900000|2022-05-24 05:41:40|625.61|622.81|625.7|622.9|625.7|622.9|625.5|622.7|0
1653370920000|2022-05-24 05:42:00|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1653370930000|2022-05-24 05:42:10|625.9|623.1|625.7|622.9|625.9|623.1|625.7|622.9|0
1653370940000|2022-05-24 05:42:20|625.9|623.1|625.7|622.9|625.9|623.1|625.7|622.9|0
1653370950000|2022-05-24 05:42:30|625.9|623.1|625.9|623.1|626.1|623.3|625.9|623.1|0
1653370960000|2022-05-24 05:42:40|626.1|623.3|626.3|623.5|626.3|623.5|626.1|623.3|0
1653370970000|2022-05-24 05:42:50|626.5|623.7|626.69|623.89|626.69|623.89|626.5|623.7|0
1653370980000|2022-05-24 05:43:00|626.89|624.09|626.89|624.09|626.89|624.09|626.8|624|0
1653370990000|2022-05-24 05:43:10|626.69|623.89|626.5|623.7|626.69|623.89|626.5|623.7|0
1653371000000|2022-05-24 05:43:20|626.8|624|626.69|623.89|626.8|624|626.3|623.5|0
1653371010000|2022-05-24 05:43:30|626.5|623.7|627|624.2|627|624.2|626.5|623.7|0
1653371020000|2022-05-24 05:43:40|626.89|624.09|627.49|624.69|627.49|624.69|626.89|624.09|0
1653371030000|2022-05-24 05:43:50|627.59|624.79|627.49|624.69|627.59|624.79|627.49|624.69|0
1653371040000|2022-05-24 05:44:00|627.29|624.49|627.29|624.49|627.29|624.49|627.09|624.29|0
1653371050000|2022-05-24 05:44:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1653371070000|2022-05-24 05:44:30|626.8|624|627.09|624.29|627.09|624.29|626.8|624|0
1653371080000|2022-05-24 05:44:40|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1653371090000|2022-05-24 05:44:50|626.69|623.89|627.69|624.89|627.69|624.89|626.69|623.89|0
1653371100000|2022-05-24 05:45:00|627.89|625.09|627.89|625.09|627.89|625.09|627.69|624.89|0
1653371110000|2022-05-24 05:45:10|627.69|624.89|627.49|624.69|627.69|624.89|627.49|624.69|0
1653371130000|2022-05-24 05:45:30|627.39|624.59|626.89|624.09|627.39|624.59|626.49|623.69|0
1653371140000|2022-05-24 05:45:40|626.69|623.89|626.69|623.89|626.8|624|626.69|623.89|0
1653371150000|2022-05-24 05:45:50|626.49|623.69|625.9|623.1|626.49|623.69|625.9|623.1|0
1653371160000|2022-05-24 05:46:00|625.7|622.9|626.69|623.89|626.69|623.89|625.7|622.9|0
1653371170000|2022-05-24 05:46:10|626.89|624.09|627.49|624.69|627.49|624.69|626.89|624.09|0
1653371180000|2022-05-24 05:46:20|627.69|624.89|627.69|624.89|627.69|624.89|627.69|624.89|0
1653371190000|2022-05-24 05:46:30|627.89|625.09|627.49|624.69|627.89|625.09|627.49|624.69|0
1653371200000|2022-05-24 05:46:40|627.09|624.29|626.89|624.09|627.09|624.29|626.89|624.09|0
1653371210000|2022-05-24 05:46:50|626.69|623.89|626.69|623.89|626.8|624|626.69|623.89|0
1653371220000|2022-05-24 05:47:00|626.49|623.69|626.3|623.5|626.49|623.69|626.3|623.5|0
1653371230000|2022-05-24 05:47:10|626.1|623.3|626.3|623.5|626.49|623.69|626.1|623.3|0
1653371240000|2022-05-24 05:47:20|626.49|623.69|626.3|623.5|626.49|623.69|626.1|623.3|0
1653371250000|2022-05-24 05:47:30|626.2|623.4|626.3|623.5|626.49|623.69|626.2|623.4|0
1653371260000|2022-05-24 05:47:40|626.2|623.4|626.1|623.3|626.2|623.4|626.1|623.3|0
1653371270000|2022-05-24 05:47:50|626.3|623.5|626.1|623.3|626.3|623.5|626.1|623.3|0
1653371280000|2022-05-24 05:48:00|625.9|623.1|625.7|622.9|625.9|623.1|625.7|622.9|0
1653371290000|2022-05-24 05:48:10|625.9|623.1|625.8|623|625.9|623.1|625.8|623|0
1653371300000|2022-05-24 05:48:20|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1653371310000|2022-05-24 05:48:30|626.2|623.4|626.1|623.3|626.2|623.4|626.1|623.3|0
1653371320000|2022-05-24 05:48:40|625.9|623.1|625.8|623|625.9|623.1|625.8|623|0
1653371330000|2022-05-24 05:48:50|626|623.2|626.49|623.69|626.49|623.69|626|623.2|0
1653371340000|2022-05-24 05:49:00|626.6|623.8|626.49|623.69|626.6|623.8|626.49|623.69|0
1653371350000|2022-05-24 05:49:10|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1653371360000|2022-05-24 05:49:20|626.69|623.89|626.69|623.89|626.8|624|626.69|623.89|0
1653371370000|2022-05-24 05:49:30|626.8|624|626.89|624.09|627.09|624.29|626.8|624|0
1653371380000|2022-05-24 05:49:40|626.69|623.89|626.6|623.8|626.69|623.89|626.6|623.8|0
1653371390000|2022-05-24 05:49:50|626.69|623.89|626.69|623.89|626.69|623.89|626.6|623.8|0
1653371400000|2022-05-24 05:50:00|626.89|624.09|626.89|624.09|627.09|624.29|626.89|624.09|0
1653371410000|2022-05-24 05:50:10|627.49|624.69|627.09|624.29|627.49|624.69|627.09|624.29|0
1653371430000|2022-05-24 05:50:30|626.99|624.19|627.09|624.29|627.09|624.29|626.99|624.19|0
1653371440000|2022-05-24 05:50:40|627.19|624.39|627.09|624.29|627.19|624.39|627.09|624.29|0
1653371450000|2022-05-24 05:50:50|627.19|624.39|627.89|625.09|627.89|625.09|627.19|624.39|0
1653371470000|2022-05-24 05:51:10|627.79|624.99|627.89|625.09|627.89|625.09|627.69|624.89|0
1653371490000|2022-05-24 05:51:30|627.79|624.99|627.69|624.89|627.79|624.99|627.69|624.89|0
1653371500000|2022-05-24 05:51:40|627.49|624.69|627.69|624.89|627.69|624.89|627.49|624.69|0
1653371510000|2022-05-24 05:51:50|627.49|624.69|627.69|624.89|627.69|624.89|627.49|624.69|0
1653371530000|2022-05-24 05:52:10|627.89|625.09|627.89|625.09|627.89|625.09|627.89|625.09|0
1653371540000|2022-05-24 05:52:20|627.69|624.89|627.69|624.89|627.69|624.89|627.69|624.89|0
1653371560000|2022-05-24 05:52:40|628.28|625.48|628.08|625.28|628.28|625.48|628.08|625.28|0
1653371570000|2022-05-24 05:52:50|628.28|625.48|628.08|625.28|628.28|625.48|628.08|625.28|0
1653371580000|2022-05-24 05:53:00|627.89|625.09|628.08|625.28|628.08|625.28|627.89|625.09|0
1653371590000|2022-05-24 05:53:10|628.28|625.48|628.68|625.88|628.68|625.88|628.28|625.48|0
1653371600000|2022-05-24 05:53:20|628.48|625.68|628.28|625.48|628.48|625.68|628.28|625.48|0
1653371610000|2022-05-24 05:53:30|628.48|625.68|628.28|625.48|628.48|625.68|628.28|625.48|0
1653371630000|2022-05-24 05:53:50|628.08|625.28|627.89|625.09|628.08|625.28|627.89|625.09|0
1653371640000|2022-05-24 05:54:00|627.88|625.08|627.29|624.49|627.88|625.08|627.29|624.49|0
1653371650000|2022-05-24 05:54:10|627.69|624.89|627.49|624.69|627.69|624.89|627.49|624.69|0
1653371660000|2022-05-24 05:54:20|627.29|624.49|627.09|624.29|627.29|624.49|627.09|624.29|0
1653371670000|2022-05-24 05:54:30|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1653371680000|2022-05-24 05:54:40|627.29|624.49|627.49|624.69|627.49|624.69|627.29|624.49|0
1653371700000|2022-05-24 05:55:00|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1653371710000|2022-05-24 05:55:10|627.59|624.79|627.49|624.69|627.69|624.89|627.49|624.69|0
1653371720000|2022-05-24 05:55:20|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1653371730000|2022-05-24 05:55:30|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1653371740000|2022-05-24 05:55:40|627.29|624.49|627.09|624.29|627.29|624.49|627.09|624.29|0
1653371750000|2022-05-24 05:55:50|626.99|624.19|626.99|624.19|626.99|624.19|626.89|624.09|0
1653371760000|2022-05-24 05:56:00|627.09|624.29|627.09|624.29|627.29|624.49|627.09|624.29|0
1653371770000|2022-05-24 05:56:10|627.19|624.39|627.49|624.69|627.49|624.69|627.19|624.39|0
1653371780000|2022-05-24 05:56:20|627.29|624.49|627.09|624.29|627.29|624.49|627.09|624.29|0
1653371790000|2022-05-24 05:56:30|627.19|624.39|627.09|624.29|627.19|624.39|627.09|624.29|0
1653371800000|2022-05-24 05:56:40|626.89|624.09|627.09|624.29|627.09|624.29|626.89|624.09|0
1653371820000|2022-05-24 05:57:00|627.19|624.39|627.09|624.29|627.19|624.39|627.09|624.29|0
1653371830000|2022-05-24 05:57:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1653371840000|2022-05-24 05:57:20|627.09|624.29|626.89|624.09|627.29|624.49|626.89|624.09|0
1653371850000|2022-05-24 05:57:30|627.09|624.29|627.09|624.29|627.09|624.29|626.99|624.19|0
1653371860000|2022-05-24 05:57:40|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1653371870000|2022-05-24 05:57:50|627.39|624.59|627.29|624.49|627.39|624.59|627.29|624.49|0
1653371880000|2022-05-24 05:58:00|627.09|624.29|626.69|623.89|627.09|624.29|626.69|623.89|0
1653371890000|2022-05-24 05:58:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1653371900000|2022-05-24 05:58:20|627.09|624.29|627.09|624.29|627.29|624.49|626.89|624.09|0
1653371910000|2022-05-24 05:58:30|627.19|624.39|627.29|624.49|627.29|624.49|627.19|624.39|0
1653371920000|2022-05-24 05:58:40|627.09|624.29|627.68|624.88|627.68|624.88|627.09|624.29|0
1653371930000|2022-05-24 05:58:50|627.99|625.19|628.08|625.28|628.08|625.28|627.88|625.08|0
1653371940000|2022-05-24 05:59:00|628.28|625.48|628.28|625.48|628.28|625.48|628.08|625.28|0
1653371950000|2022-05-24 05:59:10|628.08|625.28|627.88|625.08|628.08|625.28|627.88|625.08|0
1653371970000|2022-05-24 05:59:30|627.68|624.88|627.49|624.69|627.68|624.88|627.49|624.69|0
1653371980000|2022-05-24 05:59:40|627.68|624.88|627.09|624.29|627.68|624.88|627.09|624.29|0
1653371990000|2022-05-24 05:59:50|626.99|624.19|627.29|624.49|627.29|624.49|626.99|624.19|0
1653372000000|2022-05-24 06:00:00|627.39|624.59|627.68|624.88|627.68|624.88|627.39|624.59|0
1653372010000|2022-05-24 06:00:10|627.49|624.69|627.88|625.08|627.88|625.08|627.49|624.69|0
1653372020000|2022-05-24 06:00:20|628.08|625.28|627.68|624.88|628.08|625.28|627.68|624.88|0
1653372030000|2022-05-24 06:00:30|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1653372040000|2022-05-24 06:00:40|627.59|624.79|627.59|624.79|627.59|624.79|627.59|624.79|0
1653372050000|2022-05-24 06:00:50|627.49|624.69|627.29|624.49|627.68|624.88|627.29|624.49|0
1653372060000|2022-05-24 06:01:00|627.49|624.69|627.29|624.49|627.49|624.69|627.29|624.49|0
1653372070000|2022-05-24 06:01:10|627.59|624.79|627.88|625.08|627.88|625.08|627.59|624.79|0
1653372080000|2022-05-24 06:01:20|628.28|625.48|628.48|625.68|628.48|625.68|628.28|625.48|0
1653372090000|2022-05-24 06:01:30|628.68|625.88|628.88|626.08|629.28|626.48|628.68|625.88|0
1653372100000|2022-05-24 06:01:40|628.68|625.88|628.28|625.48|628.68|625.88|628.08|625.28|0
1653372110000|2022-05-24 06:01:50|628.19|625.39|628.28|625.48|628.28|625.48|628.19|625.39|0
1653372120000|2022-05-24 06:02:00|628.08|625.28|627.48|624.68|628.08|625.28|627.48|624.68|0
1653372130000|2022-05-24 06:02:10|627.29|624.49|626.2|623.4|627.29|624.49|626.2|623.4|0
1653372140000|2022-05-24 06:02:20|625.89|623.09|625.8|623|625.89|623.09|625.5|622.7|0
1653372150000|2022-05-24 06:02:30|625.5|622.7|625.3|622.5|625.5|622.7|625.3|622.5|0
1653372160000|2022-05-24 06:02:40|625.5|622.7|625.89|623.09|625.89|623.09|625.5|622.7|0
1653372170000|2022-05-24 06:02:50|625.69|622.89|625.4|622.6|625.69|622.89|625.4|622.6|0
1653372180000|2022-05-24 06:03:00|625.89|623.09|626.29|623.49|626.29|623.49|625.89|623.09|0
1653372190000|2022-05-24 06:03:10|626.09|623.29|625.89|623.09|626.09|623.29|625.89|623.09|0
1653372200000|2022-05-24 06:03:20|625.69|622.89|625.5|622.7|625.69|622.89|625.3|622.5|0
1653372210000|2022-05-24 06:03:30|625.6|622.8|625.5|622.7|625.6|622.8|625.5|622.7|0
1653372220000|2022-05-24 06:03:40|625.69|622.89|625.6|622.8|625.89|623.09|625.6|622.8|0
1653372230000|2022-05-24 06:03:50|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1653372240000|2022-05-24 06:04:00|625.4|622.6|625.1|622.3|625.4|622.6|625|622.2|0
1653372250000|2022-05-24 06:04:10|624.9|622.1|625.3|622.5|625.3|622.5|624.9|622.1|0
1653372260000|2022-05-24 06:04:20|625.1|622.3|624.9|622.1|625.1|622.3|624.9|622.1|0
1653372270000|2022-05-24 06:04:30|625.1|622.3|625.1|622.3|625.1|622.3|625|622.2|0
1653372280000|2022-05-24 06:04:40|624.9|622.1|624.7|621.9|624.9|622.1|624.7|621.9|0
1653372290000|2022-05-24 06:04:50|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1653372300000|2022-05-24 06:05:00|624.7|621.9|624.3|621.5|624.7|621.9|624.11|621.31|0
1653372310000|2022-05-24 06:05:10|624.5|621.7|624.3|621.5|624.5|621.7|624.3|621.5|0
1653372320000|2022-05-24 06:05:20|624.5|621.7|624.5|621.7|624.5|621.7|624.3|621.5|0
1653372330000|2022-05-24 06:05:30|624.9|622.1|624.9|622.1|625.1|622.3|624.9|622.1|0
1653372350000|2022-05-24 06:05:50|625.3|622.5|624.8|622|625.69|622.89|624.7|621.9|0
1653372360000|2022-05-24 06:06:00|624.7|621.9|624.7|621.9|624.9|622.1|624.7|621.9|0
1653372370000|2022-05-24 06:06:10|624.8|622|624.7|621.9|624.9|622.1|624.7|621.9|0
1653372380000|2022-05-24 06:06:20|624.9|622.1|625.3|622.5|625.3|622.5|624.9|622.1|0
1653372390000|2022-05-24 06:06:30|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1653372400000|2022-05-24 06:06:40|625.3|622.5|625.6|622.8|625.6|622.8|625.3|622.5|0
1653372410000|2022-05-24 06:06:50|625.69|622.89|625.89|623.09|625.89|623.09|625.69|622.89|0
1653372420000|2022-05-24 06:07:00|626.09|623.29|626|623.2|626.09|623.29|625.89|623.09|0
1653372430000|2022-05-24 06:07:10|625.89|623.09|626.29|623.49|626.29|623.49|625.89|623.09|0
1653372440000|2022-05-24 06:07:20|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1653372450000|2022-05-24 06:07:30|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1653372460000|2022-05-24 06:07:40|626.49|623.69|626.39|623.59|626.49|623.69|626.39|623.59|0
1653372470000|2022-05-24 06:07:50|626.29|623.49|626.29|623.49|626.29|623.49|626.09|623.29|0
1653372480000|2022-05-24 06:08:00|625.8|623|625.89|623.09|626.09|623.29|625.8|623|0
1653372490000|2022-05-24 06:08:10|625.4|622.6|625.89|623.09|625.89|623.09|625.4|622.6|0
1653372500000|2022-05-24 06:08:20|626.09|623.29|625.89|623.09|626.09|623.29|625.89|623.09|0
1653372510000|2022-05-24 06:08:30|625.8|623|625.8|623|625.89|623.09|625.8|623|0
1653372520000|2022-05-24 06:08:40|625.69|622.89|626.09|623.29|626.09|623.29|625.69|622.89|0
1653372540000|2022-05-24 06:09:00|625.89|623.09|626.29|623.49|626.29|623.49|625.89|623.09|0
1653372550000|2022-05-24 06:09:10|626.49|623.69|626.69|623.89|626.69|623.89|626.49|623.69|0
1653372560000|2022-05-24 06:09:20|626.89|624.09|626.79|623.99|626.89|624.09|626.79|623.99|0
1653372570000|2022-05-24 06:09:30|626.69|623.89|626.79|623.99|626.79|623.99|626.69|623.89|0
1653372580000|2022-05-24 06:09:40|626.89|624.09|627.08|624.28|627.08|624.28|626.89|624.09|0
1653372590000|2022-05-24 06:09:50|626.89|624.09|626.89|624.09|626.99|624.19|626.89|624.09|0
1653372600000|2022-05-24 06:10:00|626.49|623.69|626.09|623.29|626.49|623.69|626.09|623.29|0
1653372610000|2022-05-24 06:10:10|626.39|623.59|626.29|623.49|626.39|623.59|626.29|623.49|0
1653372620000|2022-05-24 06:10:20|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1653372630000|2022-05-24 06:10:30|626.39|623.59|626.29|623.49|626.39|623.59|626.29|623.49|0
1653372640000|2022-05-24 06:10:40|626.39|623.59|626.29|623.49|626.49|623.69|626.29|623.49|0
1653372650000|2022-05-24 06:10:50|626.39|623.59|626.09|623.29|626.39|623.59|626.09|623.29|0
1653372660000|2022-05-24 06:11:00|626.19|623.39|626.09|623.29|626.19|623.39|626.09|623.29|0
1653372670000|2022-05-24 06:11:10|626.19|623.39|626.39|623.59|626.39|623.59|626.19|623.39|0
1653372680000|2022-05-24 06:11:20|626.29|623.49|626.29|623.49|626.49|623.69|626.29|623.49|0
1653372690000|2022-05-24 06:11:30|626.49|623.69|626.49|623.69|626.49|623.69|626.39|623.59|0
1653372700000|2022-05-24 06:11:40|626.89|624.09|626.99|624.19|627.08|624.28|626.89|624.09|0
1653372710000|2022-05-24 06:11:50|627.08|624.28|627.48|624.68|627.48|624.68|627.08|624.28|0
1653372720000|2022-05-24 06:12:00|627.68|624.88|627.19|624.39|627.68|624.88|626.89|624.09|0
1653372730000|2022-05-24 06:12:10|627.39|624.59|626.99|624.19|627.39|624.59|626.99|624.19|0
1653372740000|2022-05-24 06:12:20|626.89|624.09|626.88|624.08|627.08|624.28|626.88|624.08|0
1653372750000|2022-05-24 06:12:30|626.79|623.99|627.28|624.48|627.28|624.48|626.79|623.99|0
1653372760000|2022-05-24 06:12:40|627.39|624.59|627.48|624.68|627.48|624.68|627.39|624.59|0
1653372770000|2022-05-24 06:12:50|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1653372780000|2022-05-24 06:13:00|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1653372790000|2022-05-24 06:13:10|627.28|624.48|627.28|624.48|627.39|624.59|627.28|624.48|0
1653372800000|2022-05-24 06:13:20|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1653372810000|2022-05-24 06:13:30|627.19|624.39|627.28|624.48|627.28|624.48|627.19|624.39|0
1653372820000|2022-05-24 06:13:40|627.08|624.28|626.69|623.89|627.08|624.28|626.69|623.89|0
1653372830000|2022-05-24 06:13:50|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1653372840000|2022-05-24 06:14:00|626.59|623.79|626.49|623.69|626.59|623.79|626.49|623.69|0
1653372850000|2022-05-24 06:14:10|626.69|623.89|626.49|623.69|626.69|623.89|626.49|623.69|0
1653372860000|2022-05-24 06:14:20|626.69|623.89|627.08|624.28|627.08|624.28|626.69|623.89|0
1653372870000|2022-05-24 06:14:30|626.88|624.08|626.49|623.69|626.88|624.08|626.49|623.69|0
1653372880000|2022-05-24 06:14:40|626.59|623.79|626.49|623.69|626.59|623.79|626.49|623.69|0
1653372890000|2022-05-24 06:14:50|626.69|623.89|626.59|623.79|626.69|623.89|626.59|623.79|0
1653372900000|2022-05-24 06:15:00|626.29|623.49|625.69|622.89|626.29|623.49|625.69|622.89|0
1653372910000|2022-05-24 06:15:10|625.29|622.49|625.89|623.09|625.89|623.09|625.29|622.49|0
1653372920000|2022-05-24 06:15:20|626.09|623.29|626.09|623.29|626.09|623.29|625.99|623.19|0
1653372930000|2022-05-24 06:15:30|626.49|623.69|626.29|623.49|626.49|623.69|626.29|623.49|0
1653372940000|2022-05-24 06:15:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1653372950000|2022-05-24 06:15:50|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1653372960000|2022-05-24 06:16:00|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1653372970000|2022-05-24 06:16:10|626.69|623.89|626.49|623.69|626.69|623.89|626.49|623.69|0
1653372980000|2022-05-24 06:16:20|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1653373000000|2022-05-24 06:16:40|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1653373010000|2022-05-24 06:16:50|626.39|623.59|626.59|623.79|626.59|623.79|626.39|623.59|0
1653373020000|2022-05-24 06:17:00|626.49|623.69|627.19|624.39|627.19|624.39|626.49|623.69|0
1653373030000|2022-05-24 06:17:10|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1653373040000|2022-05-24 06:17:20|627.48|624.68|627.68|624.88|627.68|624.88|627.48|624.68|0
1653373050000|2022-05-24 06:17:30|627.28|624.48|627.08|624.28|627.28|624.48|627.08|624.28|0
1653373060000|2022-05-24 06:17:40|626.88|624.08|626.29|623.49|626.88|624.08|626.29|623.49|0
1653373070000|2022-05-24 06:17:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1653373080000|2022-05-24 06:18:00|626.29|623.49|625.99|623.19|626.29|623.49|625.89|623.09|0
1653373090000|2022-05-24 06:18:10|626.09|623.29|626.29|623.49|626.29|623.49|626.09|623.29|0
1653373100000|2022-05-24 06:18:20|626.39|623.59|626.29|623.49|626.39|623.59|626.29|623.49|0
1653373110000|2022-05-24 06:18:30|626.49|623.69|626.59|623.79|626.59|623.79|626.39|623.59|0
1653373120000|2022-05-24 06:18:40|626.49|623.69|626.88|624.08|626.88|624.08|626.49|623.69|0
1653373130000|2022-05-24 06:18:50|626.68|623.88|627.08|624.28|627.08|624.28|626.68|623.88|0
1653373140000|2022-05-24 06:19:00|627.28|624.48|627.28|624.48|627.28|624.48|627.08|624.28|0
1653373150000|2022-05-24 06:19:10|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1653373160000|2022-05-24 06:19:20|627.28|624.48|627.08|624.28|627.28|624.48|626.88|624.08|0
1653373170000|2022-05-24 06:19:30|627.19|624.39|627.28|624.48|627.28|624.48|627.19|624.39|0
1653373180000|2022-05-24 06:19:40|627.68|624.88|627.28|624.48|627.68|624.88|627.28|624.48|0
1653373190000|2022-05-24 06:19:50|627.38|624.58|627.48|624.68|627.48|624.68|627.38|624.58|0
1653373200000|2022-05-24 06:20:00|627.68|624.88|627.48|624.68|627.68|624.88|627.48|624.68|0
1653373210000|2022-05-24 06:20:10|627.68|624.88|627.68|624.88|627.68|624.88|627.68|624.88|0
1653373220000|2022-05-24 06:20:20|627.58|624.78|627.78|624.98|627.88|625.08|627.58|624.78|0
1653373230000|2022-05-24 06:20:30|628.08|625.28|628.28|625.48|628.28|625.48|628.08|625.28|0
1653373240000|2022-05-24 06:20:40|627.78|624.98|627.78|624.98|627.88|625.08|627.68|624.88|0
1653373250000|2022-05-24 06:20:50|627.58|624.78|627.68|624.88|627.68|624.88|627.58|624.78|0
1653373260000|2022-05-24 06:21:00|627.48|624.68|627.58|624.78|627.58|624.78|627.28|624.48|0
1653373270000|2022-05-24 06:21:10|627.48|624.68|627.48|624.68|627.68|624.88|627.48|624.68|0
1653373280000|2022-05-24 06:21:20|627.68|624.88|627.98|625.18|627.98|625.18|627.68|624.88|0
1653373290000|2022-05-24 06:21:30|627.68|624.88|627.28|624.48|627.68|624.88|627.28|624.48|0
1653373300000|2022-05-24 06:21:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1653373310000|2022-05-24 06:21:50|627.18|624.38|627.28|624.48|627.28|624.48|627.18|624.38|0
1653373320000|2022-05-24 06:22:00|627.08|624.28|626.88|624.08|627.08|624.28|626.88|624.08|0
1653373340000|2022-05-24 06:22:20|626.68|623.88|626.29|623.49|626.68|623.88|626.29|623.49|0
1653373350000|2022-05-24 06:22:30|626.48|623.68|626.09|623.29|626.48|623.68|626.09|623.29|0
1653373360000|2022-05-24 06:22:40|626.19|623.39|626.09|623.29|626.19|623.39|626.09|623.29|0
1653373370000|2022-05-24 06:22:50|626.19|623.39|626.29|623.49|626.48|623.68|626.19|623.39|0
1653373380000|2022-05-24 06:23:00|626.39|623.59|626.09|623.29|626.48|623.68|626.09|623.29|0
1653373390000|2022-05-24 06:23:10|625.89|623.09|625.49|622.69|625.89|623.09|625.49|622.69|0
1653373400000|2022-05-24 06:23:20|625.69|622.89|625.79|622.99|625.79|622.99|625.69|622.89|0
1653373410000|2022-05-24 06:23:30|625.89|623.09|625.69|622.89|625.89|623.09|625.69|622.89|0
1653373420000|2022-05-24 06:23:40|625.49|622.69|625.69|622.89|625.89|623.09|625.49|622.69|0
1653373430000|2022-05-24 06:23:50|625.49|622.69|625.49|622.69|625.69|622.89|625.49|622.69|0
1653373440000|2022-05-24 06:24:00|625.29|622.49|625.49|622.69|625.49|622.69|625.29|622.49|0
1653373450000|2022-05-24 06:24:10|625.39|622.59|625.49|622.69|625.49|622.69|625.39|622.59|0
1653373460000|2022-05-24 06:24:20|625.79|622.99|625.69|622.89|625.79|622.99|625.59|622.79|0
1653373470000|2022-05-24 06:24:30|625.59|622.79|625.29|622.49|625.59|622.79|625.29|622.49|0
1653373480000|2022-05-24 06:24:40|625.49|622.69|625.59|622.79|625.69|622.89|625.49|622.69|0
1653373490000|2022-05-24 06:24:50|625.69|622.89|626.28|623.48|626.28|623.48|625.69|622.89|0
1653373500000|2022-05-24 06:25:00|626.48|623.68|626.09|623.29|626.48|623.68|626.09|623.29|0
1653373510000|2022-05-24 06:25:10|626.28|623.48|626.09|623.29|626.28|623.48|626.09|623.29|0
1653373520000|2022-05-24 06:25:20|626.28|623.48|626.28|623.48|626.28|623.48|626.09|623.29|0
1653373530000|2022-05-24 06:25:30|626.48|623.68|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373540000|2022-05-24 06:25:40|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373550000|2022-05-24 06:25:50|626.68|623.88|626.88|624.08|626.88|624.08|626.59|623.79|0
1653373560000|2022-05-24 06:26:00|626.79|623.99|626.88|624.08|626.88|624.08|626.68|623.88|0
1653373570000|2022-05-24 06:26:10|626.68|623.88|626.68|623.88|626.68|623.88|626.59|623.79|0
1653373580000|2022-05-24 06:26:20|626.59|623.79|626.68|623.88|626.68|623.88|626.59|623.79|0
1653373590000|2022-05-24 06:26:30|626.88|624.08|626.48|623.68|626.88|624.08|626.48|623.68|0
1653373600000|2022-05-24 06:26:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1653373610000|2022-05-24 06:26:50|626.48|623.68|626.39|623.59|626.59|623.79|626.39|623.59|0
1653373620000|2022-05-24 06:27:00|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373630000|2022-05-24 06:27:10|626.68|623.88|626.68|623.88|626.88|624.08|626.68|623.88|0
1653373640000|2022-05-24 06:27:20|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1653373650000|2022-05-24 06:27:30|626.39|623.59|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373660000|2022-05-24 06:27:40|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373670000|2022-05-24 06:27:50|626.39|623.59|626.28|623.48|626.39|623.59|626.28|623.48|0
1653373680000|2022-05-24 06:28:00|626.59|623.79|626.09|623.29|626.59|623.79|626.09|623.29|0
1653373690000|2022-05-24 06:28:10|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1653373700000|2022-05-24 06:28:20|626.28|623.48|626.28|623.48|626.28|623.48|626.19|623.39|0
1653373710000|2022-05-24 06:28:30|626.19|623.39|626.48|623.68|626.48|623.68|626.19|623.39|0
1653373720000|2022-05-24 06:28:40|626.68|623.88|626.68|623.88|626.68|623.88|626.48|623.68|0
1653373730000|2022-05-24 06:28:50|626.48|623.68|626.48|623.68|626.48|623.68|626.28|623.48|0
1653373740000|2022-05-24 06:29:00|626.28|623.48|626.28|623.48|626.28|623.48|625.99|623.19|0
1653373750000|2022-05-24 06:29:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1653373760000|2022-05-24 06:29:20|626.28|623.48|626.48|623.68|626.68|623.88|626.28|623.48|0
1653373770000|2022-05-24 06:29:30|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1653373780000|2022-05-24 06:29:40|626.68|623.88|626.68|623.88|626.88|624.08|626.68|623.88|0
1653373790000|2022-05-24 06:29:50|626.48|623.68|626.59|623.79|626.59|623.79|626.48|623.68|0
1653373800000|2022-05-24 06:30:00|627.18|624.38|626.59|623.79|627.18|624.38|626.48|623.68|0
1653373810000|2022-05-24 06:30:10|626.48|623.68|626.68|623.88|626.78|623.98|626.48|623.68|0
1653373820000|2022-05-24 06:30:20|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1653373830000|2022-05-24 06:30:30|626.68|623.88|626.68|623.88|626.68|623.88|626.48|623.68|0
1653373840000|2022-05-24 06:30:40|626.59|623.79|626.68|623.88|626.68|623.88|626.48|623.68|0
1653373860000|2022-05-24 06:31:00|626.59|623.79|626.78|623.98|626.78|623.98|626.59|623.79|0
1653373870000|2022-05-24 06:31:10|626.68|623.88|626.48|623.68|626.68|623.88|626.48|623.68|0
1653373880000|2022-05-24 06:31:20|626.59|623.79|626.48|623.68|626.59|623.79|626.48|623.68|0
1653373890000|2022-05-24 06:31:30|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1653373900000|2022-05-24 06:31:40|626.48|623.68|626.48|623.68|626.59|623.79|626.48|623.68|0
1653373910000|2022-05-24 06:31:50|626.08|623.28|625.89|623.09|626.08|623.28|625.89|623.09|0
1653373920000|2022-05-24 06:32:00|625.79|622.99|625.79|622.99|625.79|622.99|625.69|622.89|0
1653373930000|2022-05-24 06:32:10|625.89|623.09|625.79|622.99|625.89|623.09|625.79|622.99|0
1653373940000|2022-05-24 06:32:20|625.99|623.19|625.69|622.89|625.99|623.19|625.69|622.89|0
1653373950000|2022-05-24 06:32:30|625.59|622.79|625.69|622.89|625.69|622.89|625.49|622.69|0
1653373960000|2022-05-24 06:32:40|625.79|622.99|625.99|623.19|625.99|623.19|625.79|622.99|0
1653373970000|2022-05-24 06:32:50|625.79|622.99|625.89|623.09|625.99|623.19|625.79|622.99|0
1653373980000|2022-05-24 06:33:00|625.99|623.19|626.08|623.28|626.08|623.28|625.99|623.19|0
1653373990000|2022-05-24 06:33:10|626.19|623.39|626.08|623.28|626.19|623.39|625.89|623.09|0
1653374000000|2022-05-24 06:33:20|626.39|623.59|626.78|623.98|626.78|623.98|626.39|623.59|0
1653374010000|2022-05-24 06:33:30|626.68|623.88|626.88|624.08|626.88|624.08|626.68|623.88|0
1653374020000|2022-05-24 06:33:40|626.78|623.98|626.68|623.88|626.88|624.08|626.68|623.88|0
1653374030000|2022-05-24 06:33:50|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1653374040000|2022-05-24 06:34:00|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1653374050000|2022-05-24 06:34:10|626.68|623.88|626.88|624.08|626.98|624.18|626.68|623.88|0
1653374060000|2022-05-24 06:34:20|626.68|623.88|627.18|624.38|627.18|624.38|626.68|623.88|0
1653374070000|2022-05-24 06:34:30|627.08|624.28|626.88|624.08|627.08|624.28|626.88|624.08|0
1653374080000|2022-05-24 06:34:40|627.08|624.28|626.98|624.18|627.08|624.28|626.98|624.18|0
1653374090000|2022-05-24 06:34:50|627.08|624.28|626.78|623.98|627.08|624.28|626.78|623.98|0
1653374100000|2022-05-24 06:35:00|626.68|623.88|626.98|624.18|626.98|624.18|626.68|623.88|0
1653374110000|2022-05-24 06:35:10|627.08|624.28|627.48|624.68|627.48|624.68|627.08|624.28|0
1653374120000|2022-05-24 06:35:20|627.28|624.48|627.38|624.58|627.38|624.58|627.28|624.48|0
1653374130000|2022-05-24 06:35:30|627.48|624.68|627.38|624.58|627.48|624.68|627.38|624.58|0
1653374140000|2022-05-24 06:35:40|627.28|624.48|627.08|624.28|627.28|624.48|627.08|624.28|0
1653374150000|2022-05-24 06:35:50|627.18|624.38|627.38|624.58|627.38|624.58|627.18|624.38|0
1653374160000|2022-05-24 06:36:00|627.48|624.68|627.87|625.07|627.87|625.07|627.48|624.68|0
1653374170000|2022-05-24 06:36:10|627.67|624.87|627.78|624.98|627.78|624.98|627.67|624.87|0
1653374180000|2022-05-24 06:36:20|627.87|625.07|628.6|625.8|628.6|625.8|624.34|621.54|0
1653374200000|2022-05-24 06:36:40|628.8|626|629.19|626.39|629.19|626.39|628.8|626|0
1653374210000|2022-05-24 06:36:50|629.59|626.79|629.39|626.59|629.59|626.79|629.39|626.59|0
1653374220000|2022-05-24 06:37:00|629.59|626.79|630.41|627.61|630.41|627.61|629.59|626.79|0
1653374230000|2022-05-24 06:37:10|630.21|627.41|630.21|627.41|630.21|627.41|630.11|627.31|0
1653374240000|2022-05-24 06:37:20|630.01|627.21|630.01|627.21|630.21|627.41|630.01|627.21|0
1653374250000|2022-05-24 06:37:30|630.31|627.51|630.51|627.71|630.51|627.71|630.31|627.51|0
1653374260000|2022-05-24 06:37:40|631.4|628.6|631.2|628.4|631.4|628.6|631.2|628.4|0
1653374270000|2022-05-24 06:37:50|631.6|628.8|632.2|629.4|632.2|629.4|631.6|628.8|0
1653374280000|2022-05-24 06:38:00|632.6|629.8|633.79|630.99|633.79|630.99|632.6|629.8|0
1653374290000|2022-05-24 06:38:10|633.99|631.19|633.79|630.99|633.99|631.19|633.79|630.99|0
1653374300000|2022-05-24 06:38:20|634.39|631.59|633.59|630.79|634.39|631.59|633.59|630.79|0
1653374310000|2022-05-24 06:38:30|633.39|630.59|633.59|630.79|633.59|630.79|633.39|630.59|0
1653374320000|2022-05-24 06:38:40|633.7|630.9|633.39|630.59|633.7|630.9|633.3|630.5|0
1653374330000|2022-05-24 06:38:50|633.59|630.79|633.5|630.7|633.59|630.79|633.5|630.7|0
1653374340000|2022-05-24 06:39:00|633.79|630.99|633.39|630.59|633.99|631.19|633.39|630.59|0
1653374350000|2022-05-24 06:39:10|632.99|630.19|632.99|630.19|632.99|630.19|632.8|630|0
1653374360000|2022-05-24 06:39:20|633.19|630.39|633.5|630.7|633.5|630.7|633.19|630.39|0
1653374370000|2022-05-24 06:39:30|633.59|630.79|633.19|630.39|633.59|630.79|633.19|630.39|0
1653374380000|2022-05-24 06:39:40|633.39|630.59|633.39|630.59|633.39|630.59|632.99|630.19|0
1653374390000|2022-05-24 06:39:50|633.59|630.79|633.79|630.99|633.79|630.99|633.59|630.79|0
1653374400000|2022-05-24 06:40:00|633.59|630.79|633.5|630.7|633.59|630.79|633.5|630.7|0
1653374410000|2022-05-24 06:40:10|633.39|630.59|634.39|631.59|634.39|631.59|633.39|630.59|0
1653374420000|2022-05-24 06:40:20|634.59|631.79|634.69|631.89|634.69|631.89|634.59|631.79|0
1653374430000|2022-05-24 06:40:30|634.79|631.99|634.79|631.99|634.79|631.99|634.59|631.79|0
1653374440000|2022-05-24 06:40:40|634.89|632.09|634.29|631.49|634.89|632.09|633.99|631.19|0
1653374450000|2022-05-24 06:40:50|634.39|631.59|633.7|630.9|634.39|631.59|633.7|630.9|0
1653374460000|2022-05-24 06:41:00|633.59|630.79|633.39|630.59|633.59|630.79|633.19|630.39|0
1653374470000|2022-05-24 06:41:10|633.59|630.79|634.19|631.39|634.19|631.39|633.59|630.79|0
1653374480000|2022-05-24 06:41:20|633.79|630.99|633.39|630.59|633.79|630.99|633.39|630.59|0
1653374490000|2022-05-24 06:41:30|633.5|630.7|633.5|630.7|633.59|630.79|633.5|630.7|0
1653374500000|2022-05-24 06:41:40|633.39|630.59|633.39|630.59|633.39|630.59|633.3|630.5|0
1653374510000|2022-05-24 06:41:50|633.19|630.39|633.19|630.39|633.19|630.39|633.19|630.39|0
1653374520000|2022-05-24 06:42:00|633.39|630.59|633.19|630.39|633.39|630.59|633.19|630.39|0
1653374530000|2022-05-24 06:42:10|633.39|630.59|633.59|630.79|633.59|630.79|633.3|630.5|0
1653374540000|2022-05-24 06:42:20|633.79|630.99|634.39|631.59|634.39|631.59|633.79|630.99|0
1653374550000|2022-05-24 06:42:30|634.49|631.69|634.49|631.69|634.49|631.69|634.39|631.59|0
1653374560000|2022-05-24 06:42:40|634.39|631.59|633.99|631.19|634.39|631.59|633.99|631.19|0
1653374570000|2022-05-24 06:42:50|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1653374580000|2022-05-24 06:43:00|633.7|630.9|633.59|630.79|633.7|630.9|633.59|630.79|0
1653374590000|2022-05-24 06:43:10|633.39|630.59|633.7|630.9|633.79|630.99|633.39|630.59|0
1653374600000|2022-05-24 06:43:20|633.79|630.99|633.59|630.79|633.79|630.99|633.59|630.79|0
1653374610000|2022-05-24 06:43:30|633.7|630.9|633.39|630.59|633.7|630.9|633.39|630.59|0
1653374620000|2022-05-24 06:43:40|633.19|630.39|633.39|630.59|633.39|630.59|633.19|630.39|0
1653374630000|2022-05-24 06:43:50|633.59|630.79|633.79|630.99|633.79|630.99|633.59|630.79|0
1653374640000|2022-05-24 06:44:00|633.7|630.9|633.59|630.79|633.7|630.9|633.59|630.79|0
1653374650000|2022-05-24 06:44:10|634.39|631.59|634.39|631.59|634.39|631.59|634.19|631.39|0
1653374660000|2022-05-24 06:44:20|634.19|631.39|633.79|630.99|634.29|631.49|633.79|630.99|0
1653374670000|2022-05-24 06:44:30|633.59|630.79|634.29|631.49|634.29|631.49|633.59|630.79|0
1653374680000|2022-05-24 06:44:40|634.19|631.39|634.29|631.49|634.39|631.59|634.19|631.39|0
1653374690000|2022-05-24 06:44:50|634.19|631.39|634.59|631.79|634.59|631.79|634.19|631.39|0
1653374700000|2022-05-24 06:45:00|634.79|631.99|634.99|632.19|634.99|632.19|634.79|631.99|0
1653374710000|2022-05-24 06:45:10|634.89|632.09|634.39|631.59|634.89|632.09|634.39|631.59|0
1653374720000|2022-05-24 06:45:20|634.59|631.79|634.89|632.09|634.89|632.09|634.59|631.79|0
1653374730000|2022-05-24 06:45:30|635.19|632.39|634.99|632.19|635.39|632.59|634.99|632.19|0
1653374740000|2022-05-24 06:45:40|635.39|632.59|635.19|632.39|635.39|632.59|635.19|632.39|0
1653374750000|2022-05-24 06:45:50|635.39|632.59|635.19|632.39|635.39|632.59|635.19|632.39|0
1653374760000|2022-05-24 06:46:00|635.39|632.59|635.39|632.59|635.39|632.59|635.19|632.39|0
1653374770000|2022-05-24 06:46:10|635.59|632.79|635.89|633.09|635.99|633.19|635.59|632.79|0
1653374780000|2022-05-24 06:46:20|635.79|632.99|635.39|632.59|635.79|632.99|635.39|632.59|0
1653374790000|2022-05-24 06:46:30|635.69|632.89|635.39|632.59|635.69|632.89|635.39|632.59|0
1653374800000|2022-05-24 06:46:40|635.19|632.39|634.69|631.89|635.19|632.39|634.59|631.79|0
1653374810000|2022-05-24 06:46:50|634.79|631.99|634.69|631.89|634.79|631.99|634.59|631.79|0
1653374820000|2022-05-24 06:47:00|634.59|631.79|634.49|631.69|634.79|631.99|634.39|631.59|0
1653374830000|2022-05-24 06:47:10|634.39|631.59|634.49|631.69|634.49|631.69|634.39|631.59|0
1653374840000|2022-05-24 06:47:20|634.39|631.59|634.49|631.69|634.59|631.79|634.39|631.59|0
1653374850000|2022-05-24 06:47:30|634.39|631.59|634.79|631.99|634.79|631.99|634.39|631.59|0
1653374860000|2022-05-24 06:47:40|634.59|631.79|634.99|632.19|634.99|632.19|634.59|631.79|0
1653374880000|2022-05-24 06:48:00|634.79|631.99|634.79|631.99|634.79|631.99|634.79|631.99|0
1653374890000|2022-05-24 06:48:10|635.19|632.39|635.19|632.39|635.19|632.39|635.19|632.39|0
1653374900000|2022-05-24 06:48:20|634.99|632.19|634.99|632.19|635.19|632.39|634.89|632.09|0
1653374910000|2022-05-24 06:48:30|635.09|632.29|634.99|632.19|635.09|632.29|634.99|632.19|0
1653374920000|2022-05-24 06:48:40|635.19|632.39|634.99|632.19|635.19|632.39|634.99|632.19|0
1653374930000|2022-05-24 06:48:50|634.79|631.99|634.79|631.99|634.99|632.19|634.79|631.99|0
1653374940000|2022-05-24 06:49:00|634.69|631.89|634.59|631.79|634.69|631.89|634.59|631.79|0
1653374950000|2022-05-24 06:49:10|634.69|631.89|634.59|631.79|634.69|631.89|634.59|631.79|0
1653374960000|2022-05-24 06:49:20|634.39|631.59|635.09|632.29|635.09|632.29|634.39|631.59|0
1653374970000|2022-05-24 06:49:30|634.99|632.19|634.99|632.19|635.19|632.39|634.99|632.19|0
1653374980000|2022-05-24 06:49:40|634.39|631.59|634.19|631.39|634.39|631.59|634.19|631.39|0
1653374990000|2022-05-24 06:49:50|634.39|631.59|634.69|631.89|634.69|631.89|634.39|631.59|0
1653375000000|2022-05-24 06:50:00|634.79|631.99|634.39|631.59|634.79|631.99|634.39|631.59|0
1653375010000|2022-05-24 06:50:10|634.09|631.29|634.39|631.59|634.59|631.79|634.09|631.29|0
1653375020000|2022-05-24 06:50:20|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1653375030000|2022-05-24 06:50:30|634.09|631.29|633.79|630.99|634.09|631.29|633.59|630.79|0
1653375040000|2022-05-24 06:50:40|633.59|630.79|633.59|630.79|633.59|630.79|633.39|630.59|0
1653375050000|2022-05-24 06:50:50|633.49|630.69|633.59|630.79|633.59|630.79|633.39|630.59|0
1653375060000|2022-05-24 06:51:00|633.49|630.69|633.19|630.39|633.49|630.69|633.19|630.39|0
1653375070000|2022-05-24 06:51:10|632.79|629.99|632.59|629.79|632.79|629.99|632.59|629.79|0
1653375080000|2022-05-24 06:51:20|632.79|629.99|632.59|629.79|632.79|629.99|632.59|629.79|0
1653375090000|2022-05-24 06:51:30|632.39|629.59|632|629.2|632.39|629.59|632|629.2|0
1653375100000|2022-05-24 06:51:40|631.6|628.8|632|629.2|632.19|629.39|631.6|628.8|0
1653375110000|2022-05-24 06:51:50|631.9|629.1|631.8|629|632|629.2|631.8|629|0
1653375130000|2022-05-24 06:52:10|632|629.2|631.8|629|632|629.2|631.6|628.8|0
1653375140000|2022-05-24 06:52:20|632|629.2|631.6|628.8|632.19|629.39|631.6|628.8|0
1653375150000|2022-05-24 06:52:30|631.8|629|631.4|628.6|631.8|629|631.4|628.6|0
1653375160000|2022-05-24 06:52:40|631.2|628.4|631.2|628.4|631.3|628.5|631.2|628.4|0
1653375170000|2022-05-24 06:52:50|631.3|628.5|631.2|628.4|631.3|628.5|631.2|628.4|0
1653375180000|2022-05-24 06:53:00|631.1|628.3|631.3|628.5|631.3|628.5|631.1|628.3|0
1653375190000|2022-05-24 06:53:10|631.4|628.6|631.6|628.8|631.8|629|631.4|628.6|0
1653375200000|2022-05-24 06:53:20|631.8|629|631.4|628.6|631.8|629|631.4|628.6|0
1653375210000|2022-05-24 06:53:30|631.6|628.8|631.8|629|631.8|629|631.6|628.8|0
1653375220000|2022-05-24 06:53:40|631.6|628.8|631.99|629.19|632.19|629.39|631.6|628.8|0
1653375230000|2022-05-24 06:53:50|632.19|629.39|632.19|629.39|632.19|629.39|631.99|629.19|0
1653375240000|2022-05-24 06:54:00|631.8|629|631.6|628.8|631.8|629|631.5|628.7|0
1653375250000|2022-05-24 06:54:10|631.4|628.6|631.4|628.6|631.4|628.6|631.2|628.4|0
1653375260000|2022-05-24 06:54:20|631.3|628.5|631.3|628.5|631.3|628.5|631.2|628.4|0
1653375270000|2022-05-24 06:54:30|631.4|628.6|631.1|628.3|631.4|628.6|631.1|628.3|0
1653375280000|2022-05-24 06:54:40|631.2|628.4|631.2|628.4|631.2|628.4|631.2|628.4|0
1653375290000|2022-05-24 06:54:50|631.1|628.3|631.2|628.4|631.2|628.4|631|628.2|0
1653375300000|2022-05-24 06:55:00|631.3|628.5|631.4|628.6|631.6|628.8|631.3|628.5|0
1653375310000|2022-05-24 06:55:10|631.2|628.4|631.2|628.4|631.2|628.4|631.1|628.3|0
1653375320000|2022-05-24 06:55:20|631.4|628.6|631.6|628.8|631.6|628.8|631.4|628.6|0
1653375330000|2022-05-24 06:55:30|631.5|628.7|631.4|628.6|631.6|628.8|631.4|628.6|0
1653375340000|2022-05-24 06:55:40|631.2|628.4|631|628.2|631.2|628.4|631|628.2|0
1653375350000|2022-05-24 06:55:50|631.4|628.6|631.6|628.8|631.6|628.8|631.2|628.4|0
1653375360000|2022-05-24 06:56:00|632.39|629.59|631.2|628.4|632.39|629.59|631|628.2|0
1653375370000|2022-05-24 06:56:10|631|628.2|630.8|628|631.2|628.4|630.8|628|0
1653375380000|2022-05-24 06:56:20|630.6|627.8|630.4|627.6|630.6|627.8|630.4|627.6|0
1653375390000|2022-05-24 06:56:30|630.6|627.8|630.6|627.8|630.8|628|630.6|627.8|0
1653375400000|2022-05-24 06:56:40|630.9|628.1|631|628.2|631.1|628.3|630.9|628.1|0
1653375410000|2022-05-24 06:56:50|631.1|628.3|631.3|628.5|631.3|628.5|631.1|628.3|0
1653375420000|2022-05-24 06:57:00|631.4|628.6|630.8|628|631.4|628.6|630.8|628|0
1653375430000|2022-05-24 06:57:10|631|628.2|630.8|628|631|628.2|630.8|628|0
1653375450000|2022-05-24 06:57:30|630.6|627.8|630.7|627.9|630.7|627.9|630.6|627.8|0
1653375460000|2022-05-24 06:57:40|630.6|627.8|630.8|628|630.8|628|630.6|627.8|0
1653375470000|2022-05-24 06:57:50|630.7|627.9|630.7|627.9|630.7|627.9|630.6|627.8|0
1653375480000|2022-05-24 06:58:00|630.8|628|630.8|628|630.8|628|630.8|628|0
1653375490000|2022-05-24 06:58:10|631|628.2|631.1|628.3|631.2|628.4|631|628.2|0
1653375500000|2022-05-24 06:58:20|631.2|628.4|631.2|628.4|631.3|628.5|631.2|628.4|0
1653375510000|2022-05-24 06:58:30|631|628.2|631|628.2|631|628.2|630.8|628|0
1653375520000|2022-05-24 06:58:40|630.5|627.7|630.6|627.8|630.7|627.9|630.5|627.7|0
1653375530000|2022-05-24 06:58:50|630.31|627.51|630.8|628|630.8|628|630.31|627.51|0
1653375540000|2022-05-24 06:59:00|631|628.2|630.8|628|631|628.2|630.8|628|0
1653375550000|2022-05-24 06:59:10|630.7|627.9|631|628.2|631|628.2|630.7|627.9|0
1653375560000|2022-05-24 06:59:20|630.4|627.6|630.2|627.4|630.4|627.6|630.2|627.4|0
1653375570000|2022-05-24 06:59:30|630.4|627.6|630.6|627.8|630.6|627.8|630.4|627.6|0
1653375580000|2022-05-24 06:59:40|630.7|627.9|631.2|628.4|631.3|628.5|630.7|627.9|0
1653375590000|2022-05-24 06:59:50|631|628.2|631.1|628.3|631.2|628.4|631|628.2|0
1653375600000|2022-05-24 07:00:00|631.4|628.6|630.8|628|631.4|628.6|630.8|628|0
1653375610000|2022-05-24 07:00:10|630.9|628.1|630.6|627.8|631.1|628.3|630.6|627.8|0
1653375620000|2022-05-24 07:00:20|630.4|627.6|630.8|628|630.8|628|630.2|627.4|0
1653375630000|2022-05-24 07:00:30|631|628.2|630.4|627.6|631|628.2|630.4|627.6|0
1653375640000|2022-05-24 07:00:40|630|627.2|629.21|626.41|630|627.2|629.21|626.41|0
1653375650000|2022-05-24 07:00:50|628.81|626.01|628.81|626.01|628.91|626.11|628.81|626.01|0
1653375660000|2022-05-24 07:01:00|629.01|626.21|629.8|627|629.8|627|629.01|626.21|0
1653375670000|2022-05-24 07:01:10|629.6|626.8|629.21|626.41|629.6|626.8|629.21|626.41|0
1653375680000|2022-05-24 07:01:20|628.12|625.32|628.61|625.81|628.61|625.81|628.12|625.32|0
1653375690000|2022-05-24 07:01:30|628.41|625.61|629.01|626.21|629.01|626.21|628.41|625.61|0
1653375700000|2022-05-24 07:01:40|628.81|626.01|628.91|626.11|629.01|626.21|628.61|625.81|0
1653375710000|2022-05-24 07:01:50|628.81|626.01|628.61|625.81|628.91|626.11|628.61|625.81|0
1653375720000|2022-05-24 07:02:00|628.41|625.61|628.32|625.52|628.41|625.61|628.32|625.52|0
1653375730000|2022-05-24 07:02:10|628.41|625.61|628.81|626.01|628.81|626.01|628.41|625.61|0
1653375740000|2022-05-24 07:02:20|628.91|626.11|629.41|626.61|629.41|626.61|628.91|626.11|0
1653375750000|2022-05-24 07:02:30|629.21|626.41|629.41|626.61|629.41|626.61|629.21|626.41|0
1653375760000|2022-05-24 07:02:40|629.21|626.41|629.21|626.41|629.21|626.41|629.21|626.41|0
1653375770000|2022-05-24 07:02:50|629.41|626.61|628.61|625.81|629.41|626.61|628.61|625.81|0
1653375780000|2022-05-24 07:03:00|628.71|625.91|629.6|626.8|629.6|626.8|628.71|625.91|0
1653375790000|2022-05-24 07:03:10|629.41|626.61|629.21|626.41|629.6|626.8|629.21|626.41|0
1653375800000|2022-05-24 07:03:20|629.41|626.61|629.6|626.8|629.6|626.8|629.41|626.61|0
1653375810000|2022-05-24 07:03:30|629.41|626.61|628.81|626.01|629.41|626.61|628.41|625.61|0
1653375820000|2022-05-24 07:03:40|628.61|625.81|627.82|625.02|628.61|625.81|627.42|624.62|0
1653375830000|2022-05-24 07:03:50|627.62|624.82|627.92|625.12|628.01|625.21|627.62|624.82|0
1653375840000|2022-05-24 07:04:00|627.82|625.02|627.62|624.82|627.82|625.02|627.62|624.82|0
1653375850000|2022-05-24 07:04:10|627.02|624.22|627.22|624.42|627.32|624.52|627.02|624.22|0
1653375860000|2022-05-24 07:04:20|627.42|624.62|627.02|624.22|627.42|624.62|627.02|624.22|0
1653375870000|2022-05-24 07:04:30|627.13|624.33|627.22|624.42|627.22|624.42|627.13|624.33|0
1653375880000|2022-05-24 07:04:40|627.42|624.62|628.01|625.21|628.01|625.21|627.42|624.62|0
1653375890000|2022-05-24 07:04:50|627.92|625.12|628.32|625.52|628.32|625.52|627.92|625.12|0
1653375900000|2022-05-24 07:05:00|628.12|625.72|629.01|626.61|629.01|626.61|628.12|625.72|0
1653375910000|2022-05-24 07:05:10|629.11|626.71|629.21|626.81|629.21|626.81|629.01|626.61|0
1653375920000|2022-05-24 07:05:20|629.4|627|630|627.6|630|627.6|629.4|627|0
1653375930000|2022-05-24 07:05:30|630.2|627.8|629.6|627.2|630.3|627.9|629.6|627.2|0
1653375940000|2022-05-24 07:05:40|630|627.6|630.1|627.7|630.1|627.7|630|627.6|0
1653375950000|2022-05-24 07:05:50|630.2|627.8|630|627.6|630.3|627.9|630|627.6|0
1653375960000|2022-05-24 07:06:00|630.1|627.7|629.8|627.4|630.1|627.7|629.8|627.4|0
1653375970000|2022-05-24 07:06:10|629.9|627.5|630.6|628.2|630.6|628.2|629.9|627.5|0
1653375980000|2022-05-24 07:06:20|630.99|628.59|630.5|628.1|630.99|628.59|630.5|628.1|0
1653375990000|2022-05-24 07:06:30|630.6|628.2|629.6|627.2|630.6|628.2|629.6|627.2|0
1653376000000|2022-05-24 07:06:40|629.9|627.5|629.9|627.5|629.9|627.5|629.8|627.4|0
1653376010000|2022-05-24 07:06:50|630|627.6|629.8|627.4|630|627.6|629.8|627.4|0
1653376020000|2022-05-24 07:07:00|630|627.6|630.2|627.8|630.4|628|630|627.6|0
1653376030000|2022-05-24 07:07:10|630.5|628.1|630.1|627.7|630.5|628.1|630.1|627.7|0
1653376040000|2022-05-24 07:07:20|630|627.6|630|627.6|630|627.6|629.6|627.2|0
1653376050000|2022-05-24 07:07:30|630.2|627.8|630.8|628.4|630.8|628.4|630.2|627.8|0
1653376060000|2022-05-24 07:07:40|630.99|628.59|631.1|628.7|631.1|628.7|630.99|628.59|0
1653376070000|2022-05-24 07:07:50|630.99|628.59|630.7|628.3|631.59|629.19|630.7|628.3|0
1653376080000|2022-05-24 07:08:00|630.8|628.4|630.6|628.2|630.8|628.4|630.2|627.8|0
1653376090000|2022-05-24 07:08:10|630.7|628.3|630.6|628.2|630.7|628.3|630.6|628.2|0
1653376100000|2022-05-24 07:08:20|630.4|628|630.4|628|630.4|628|630|627.6|0
1653376110000|2022-05-24 07:08:30|630.6|628.2|630.7|628.3|630.7|628.3|630.4|628|0
1653376120000|2022-05-24 07:08:40|630.99|628.59|630.6|628.2|630.99|628.59|630.6|628.2|0
1653376130000|2022-05-24 07:08:50|630.8|628.4|630.6|628.2|630.8|628.4|630.6|628.2|0
1653376140000|2022-05-24 07:09:00|630.8|628.4|630.4|628|630.8|628.4|630.4|628|0
1653376150000|2022-05-24 07:09:10|630.5|628.1|630.6|628.2|630.6|628.2|630.5|628.1|0
1653376160000|2022-05-24 07:09:20|630.79|628.39|630.79|628.39|630.9|628.5|630.7|628.3|0
1653376170000|2022-05-24 07:09:30|630.7|628.3|631.1|628.7|631.1|628.7|630.7|628.3|0
1653376180000|2022-05-24 07:09:40|631.39|628.99|631.99|629.59|631.99|629.59|631.39|628.99|0
1653376190000|2022-05-24 07:09:50|632.19|629.79|632.19|629.79|632.19|629.79|631.99|629.59|0
1653376200000|2022-05-24 07:10:00|632.69|630.29|632.99|630.59|632.99|630.59|632.69|630.29|0
1653376210000|2022-05-24 07:10:10|633.18|630.78|632.99|630.59|633.18|630.78|632.59|630.19|0
1653376220000|2022-05-24 07:10:20|632.79|630.39|632.99|630.59|632.99|630.59|632.59|630.19|0
1653376230000|2022-05-24 07:10:30|633.09|630.69|632.79|630.39|633.09|630.69|632.79|630.39|0
1653376240000|2022-05-24 07:10:40|632.99|630.59|632.59|630.19|632.99|630.59|632.59|630.19|0
1653376250000|2022-05-24 07:10:50|633.18|630.78|633.09|630.69|633.18|630.78|632.99|630.59|0
1653376260000|2022-05-24 07:11:00|633.18|630.78|633.18|630.78|633.18|630.78|632.89|630.49|0
1653376270000|2022-05-24 07:11:10|632.99|630.59|633.18|630.78|633.18|630.78|632.79|630.39|0
1653376280000|2022-05-24 07:11:20|633.29|630.89|633.38|630.98|633.49|631.09|633.18|630.78|0
1653376290000|2022-05-24 07:11:30|633.18|630.78|632.49|630.09|633.18|630.78|632.49|630.09|0
1653376300000|2022-05-24 07:11:40|632.59|630.19|632.39|629.99|632.59|630.19|632.39|629.99|0
1653376310000|2022-05-24 07:11:50|631.49|629.09|630.99|628.59|631.49|629.09|630.99|628.59|0
1653376320000|2022-05-24 07:12:00|630.79|628.39|630.4|628|630.79|628.39|630.4|628|0
1653376330000|2022-05-24 07:12:10|630.6|628.2|630.16|627.76|630.6|628.2|630.16|627.76|0
1653376340000|2022-05-24 07:12:20|630.06|627.66|630.36|627.96|630.36|627.96|630.06|627.66|0
1653376350000|2022-05-24 07:12:30|629.96|627.56|630.76|628.36|630.76|628.36|629.96|627.56|0
1653376360000|2022-05-24 07:12:40|630.66|628.26|630.46|628.06|630.66|628.26|630.46|628.06|0
1653376370000|2022-05-24 07:12:50|630.16|627.76|630.06|627.66|630.16|627.76|630.06|627.66|0
1653376380000|2022-05-24 07:13:00|629.36|626.96|628.47|626.07|629.36|626.96|628.47|626.07|0
1653376390000|2022-05-24 07:13:10|628.56|626.16|626.97|624.57|628.56|626.16|626.97|624.57|0
1653376400000|2022-05-24 07:13:20|626.88|624.48|626.18|623.78|626.97|624.57|626.18|623.78|0
1653376410000|2022-05-24 07:13:30|626.48|624.08|626.88|624.48|626.88|624.48|626.18|623.78|0
1653376420000|2022-05-24 07:13:40|626.57|624.17|626.97|624.57|626.97|624.57|626.57|624.17|0
1653376430000|2022-05-24 07:13:50|627.07|624.67|627.07|624.67|627.07|624.67|627.07|624.67|0
1653376440000|2022-05-24 07:14:00|626.88|624.48|626.18|623.78|626.88|624.48|626.18|623.78|0
1653376450000|2022-05-24 07:14:10|626.37|623.97|626.37|623.97|626.77|624.37|626.37|623.97|0
1653376460000|2022-05-24 07:14:20|626.18|623.78|626.48|624.08|626.57|624.17|626.18|623.78|0
1653376470000|2022-05-24 07:14:30|626.37|623.97|626.18|623.78|626.37|623.97|626.08|623.68|0
1653376480000|2022-05-24 07:14:40|625.88|623.48|625.38|622.98|625.88|623.48|625.38|622.98|0
1653376490000|2022-05-24 07:14:50|625.58|623.18|626.18|623.78|626.18|623.78|625.58|623.18|0
1653376500000|2022-05-24 07:15:00|625.98|623.58|625.98|623.58|625.98|623.58|625.58|623.18|0
1653376510000|2022-05-24 07:15:10|626.18|623.78|625.58|623.18|626.18|623.78|625.58|623.18|0
1653376520000|2022-05-24 07:15:20|625.18|622.78|625.58|623.18|625.58|623.18|625.18|622.78|0
1653376530000|2022-05-24 07:15:30|625.38|622.98|625.58|623.18|625.58|623.18|625.18|622.78|0
1653376540000|2022-05-24 07:15:40|625.38|622.98|625.58|623.18|625.58|623.18|625.28|622.88|0
1653376550000|2022-05-24 07:15:50|626.08|623.68|625.58|623.18|626.08|623.68|625.58|623.18|0
1653376560000|2022-05-24 07:16:00|625.68|623.28|625.38|622.98|625.68|623.28|625.28|622.88|0
1653376570000|2022-05-24 07:16:10|625.58|623.18|626.48|624.08|626.48|624.08|625.58|623.18|0
1653376580000|2022-05-24 07:16:20|626.57|624.17|625.98|623.58|626.57|624.17|625.98|623.58|0
1653376590000|2022-05-24 07:16:30|625.58|623.18|625.88|623.48|625.88|623.48|625.38|622.98|0
1653376600000|2022-05-24 07:16:40|626.08|623.68|625.38|622.98|626.08|623.68|625.38|622.98|0
1653376610000|2022-05-24 07:16:50|625.48|623.08|625.38|622.98|625.48|623.08|625.38|622.98|0
1653376620000|2022-05-24 07:17:00|625.58|623.18|627.22|624.82|627.22|624.82|625.58|623.18|0
1653376630000|2022-05-24 07:17:10|626.62|624.22|627.02|624.62|627.02|624.62|626.62|624.22|0
1653376640000|2022-05-24 07:17:20|627.32|624.92|628.01|625.61|628.01|625.61|627.32|624.92|0
1653376650000|2022-05-24 07:17:30|628.41|626.01|628.41|626.01|628.51|626.11|628.21|625.81|0
1653376660000|2022-05-24 07:17:40|628.51|626.11|628.8|626.4|628.8|626.4|628.51|626.11|0
1653376670000|2022-05-24 07:17:50|628.61|626.21|628.31|625.91|628.61|626.21|628.31|625.91|0
1653376680000|2022-05-24 07:18:00|628.41|626.01|628.01|625.61|628.41|626.01|627.72|625.32|0
1653376690000|2022-05-24 07:18:10|627.91|625.51|627.91|625.51|628.21|625.81|627.91|625.51|0
1653376700000|2022-05-24 07:18:20|628.01|625.61|627.81|625.41|628.01|625.61|627.81|625.41|0
1653376710000|2022-05-24 07:18:30|627.61|625.21|627.22|624.82|628.01|625.61|627.22|624.82|0
1653376720000|2022-05-24 07:18:40|627.61|625.21|627.81|625.41|627.81|625.41|627.61|625.21|0
1653376730000|2022-05-24 07:18:50|628.11|625.71|628.01|625.61|628.21|625.81|628.01|625.61|0
1653376740000|2022-05-24 07:19:00|628.11|625.71|627.81|625.41|628.31|625.91|627.81|625.41|0
1653376750000|2022-05-24 07:19:10|628.01|625.61|628.6|626.2|628.6|626.2|628.01|625.61|0
1653376760000|2022-05-24 07:19:20|629|626.6|629.11|626.71|629.11|626.71|629|626.6|0
1653376770000|2022-05-24 07:19:30|628.91|626.51|629.2|626.8|629.5|627.1|628.91|626.51|0
1653376780000|2022-05-24 07:19:40|629.4|627|628.8|626.4|629.4|627|628.8|626.4|0
1653376790000|2022-05-24 07:19:50|628.31|625.91|628.6|626.2|628.6|626.2|628.21|625.81|0
1653376800000|2022-05-24 07:20:00|628.8|626.4|629.4|627|629.7|627.3|628.8|626.4|0
1653376810000|2022-05-24 07:20:10|629.6|627.2|628.8|626.4|629.6|627.2|628.6|626.2|0
1653376820000|2022-05-24 07:20:20|628.6|626.2|629.3|626.9|629.3|626.9|628.6|626.2|0
1653376830000|2022-05-24 07:20:30|629|626.6|628.71|626.31|629|626.6|628.71|626.31|0
1653376840000|2022-05-24 07:20:40|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1653376850000|2022-05-24 07:20:50|629.11|626.71|627.81|625.41|629.2|626.8|627.81|625.41|0
1653376860000|2022-05-24 07:21:00|628.21|625.81|628.21|625.81|628.31|625.91|628.11|625.71|0
1653376870000|2022-05-24 07:21:10|628.6|626.2|628.51|626.11|628.6|626.2|628.41|626.01|0
1653376880000|2022-05-24 07:21:20|628.6|626.2|628.21|625.81|628.6|626.2|628.21|625.81|0
1653376890000|2022-05-24 07:21:30|628.31|625.91|628.41|626.01|628.41|626.01|628.01|625.61|0
1653376900000|2022-05-24 07:21:40|628.21|625.81|629|626.6|629|626.6|628.21|625.81|0
1653376910000|2022-05-24 07:21:50|628.71|626.31|629.2|626.8|629.2|626.8|628.71|626.31|0
1653376920000|2022-05-24 07:22:00|629|626.6|629|626.6|629|626.6|628.8|626.4|0
1653376930000|2022-05-24 07:22:10|628.71|626.31|628.6|626.2|629.1|626.7|628.6|626.2|0
1653376940000|2022-05-24 07:22:20|628.91|626.51|628.01|625.61|628.91|626.51|628.01|625.61|0
1653376950000|2022-05-24 07:22:30|627.71|625.31|627.61|625.21|627.81|625.41|627.61|625.21|0
1653376960000|2022-05-24 07:22:40|627.21|624.81|628.01|625.61|628.01|625.61|627.21|624.81|0
1653376970000|2022-05-24 07:22:50|627.81|625.41|627.91|625.51|627.91|625.51|627.81|625.41|0
1653376980000|2022-05-24 07:23:00|627.81|625.41|627.41|625.01|627.81|625.41|627.41|625.01|0
1653376990000|2022-05-24 07:23:10|627.61|625.21|627.71|625.31|627.71|625.31|627.41|625.01|0
1653377000000|2022-05-24 07:23:20|627.61|625.21|628.01|625.61|628.01|625.61|627.61|625.21|0
1653377010000|2022-05-24 07:23:30|628.21|625.81|628.21|625.81|628.21|625.81|628.21|625.81|0
1653377020000|2022-05-24 07:23:40|628.41|626.01|628.51|626.11|628.51|626.11|628.41|626.01|0
1653377030000|2022-05-24 07:23:50|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1653377040000|2022-05-24 07:24:00|628.8|626.4|628.21|625.81|628.8|626.4|628.21|625.81|0
1653377050000|2022-05-24 07:24:10|628.11|625.71|628.4|626|628.4|626|628.11|625.71|0
1653377060000|2022-05-24 07:24:20|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1653377070000|2022-05-24 07:24:30|628.11|625.71|628.31|625.91|628.31|625.91|628.11|625.71|0
1653377080000|2022-05-24 07:24:40|628.21|625.81|628.21|625.81|628.31|625.91|628.21|625.81|0
1653377090000|2022-05-24 07:24:50|628.31|625.91|628.31|625.91|628.31|625.91|628.21|625.81|0
1653377100000|2022-05-24 07:25:00|628.4|626|627.01|624.61|628.4|626|627.01|624.61|0
1653377110000|2022-05-24 07:25:10|626.82|624.42|627.52|625.12|627.52|625.12|626.82|624.42|0
1653377120000|2022-05-24 07:25:20|627.41|625.01|627.91|625.51|627.91|625.51|627.41|625.01|0
1653377130000|2022-05-24 07:25:30|628.11|625.71|628.01|625.61|628.11|625.71|628.01|625.61|0
1653377140000|2022-05-24 07:25:40|628.21|625.81|628.51|626.11|628.51|626.11|628.11|625.71|0
1653377150000|2022-05-24 07:25:50|628.6|626.2|628.8|626.4|628.8|626.4|628.6|626.2|0
1653377160000|2022-05-24 07:26:00|628.01|625.61|628.21|625.81|628.21|625.81|628.01|625.61|0
1653377170000|2022-05-24 07:26:10|628.11|625.71|628.21|625.81|628.21|625.81|628.01|625.61|0
1653377180000|2022-05-24 07:26:20|628.31|625.91|628.11|625.71|628.31|625.91|628.11|625.71|0
1653377190000|2022-05-24 07:26:30|627.71|625.31|629.99|627.59|629.99|627.59|627.71|625.31|0
1653377200000|2022-05-24 07:26:40|629.8|627.4|629.3|626.9|629.8|627.4|629.3|626.9|0
1653377210000|2022-05-24 07:26:50|629.4|627|629.3|626.9|629.6|627.2|629.3|626.9|0
1653377220000|2022-05-24 07:27:00|629|626.6|628.8|626.4|629|626.6|628.8|626.4|0
1653377230000|2022-05-24 07:27:10|628.21|625.81|629.2|626.8|629.2|626.8|628.21|625.81|0
1653377240000|2022-05-24 07:27:20|629.3|626.9|630.39|627.99|630.39|627.99|629.3|626.9|0
1653377250000|2022-05-24 07:27:30|630.69|628.29|630.79|628.39|630.99|628.59|630.69|628.29|0
1653377260000|2022-05-24 07:27:40|631.19|628.79|631.29|628.89|631.59|629.19|631.19|628.79|0
1653377270000|2022-05-24 07:27:50|631.69|629.29|631.69|629.29|631.79|629.39|631.69|629.29|0
1653377280000|2022-05-24 07:28:00|631.59|629.19|630.99|628.59|631.98|629.58|630.99|628.59|0
1653377290000|2022-05-24 07:28:10|631.59|629.19|631.49|629.09|631.59|629.19|631.39|628.99|0
1653377300000|2022-05-24 07:28:20|631.19|628.79|630.59|628.19|631.19|628.79|630.59|628.19|0
1653377310000|2022-05-24 07:28:30|630.39|627.99|629.79|627.39|630.39|627.99|629.79|627.39|0
1653377320000|2022-05-24 07:28:40|629.99|627.59|629.79|627.39|629.99|627.59|629.79|627.39|0
1653377330000|2022-05-24 07:28:50|629.99|627.59|629.7|627.3|629.99|627.59|629.7|627.3|0
1653377340000|2022-05-24 07:29:00|629.6|627.2|629.79|627.39|629.79|627.39|629.5|627.1|0
1653377350000|2022-05-24 07:29:10|629.6|627.2|629.6|627.2|629.6|627.2|629.4|627|0
1653377360000|2022-05-24 07:29:20|629.99|627.59|629.79|627.39|630.1|627.7|629.79|627.39|0
1653377370000|2022-05-24 07:29:30|629.2|626.8|629.4|627|629.4|627|629.2|626.8|0
1653377380000|2022-05-24 07:29:40|629.3|626.9|628.8|626.4|629.5|627.1|628.8|626.4|0
1653377390000|2022-05-24 07:29:50|628.51|626.11|629.1|626.7|629.2|626.8|628.51|626.11|0
1653377400000|2022-05-24 07:30:00|628.2|625.8|627.91|625.51|628.2|625.8|627.91|625.51|0
1653377410000|2022-05-24 07:30:10|627.32|624.92|626.62|624.22|627.41|625.01|626.62|624.22|0
1653377420000|2022-05-24 07:30:20|627.01|624.61|626.62|624.22|627.01|624.61|626.62|624.22|0
1653377430000|2022-05-24 07:30:30|626.42|624.02|626.02|623.62|626.42|624.02|625.73|623.33|0
1653377440000|2022-05-24 07:30:40|625.63|623.23|625.23|622.83|625.63|623.23|625.03|622.63|0
1653377450000|2022-05-24 07:30:50|625.13|622.73|625.03|622.63|625.23|622.83|625.03|622.63|0
1653377460000|2022-05-24 07:31:00|624.83|622.43|623.84|621.44|624.83|622.43|623.84|621.44|0
1653377470000|2022-05-24 07:31:10|623.64|621.24|623.95|621.55|624.04|621.64|623.64|621.24|0
1653377480000|2022-05-24 07:31:20|624.24|621.84|624.24|621.84|624.24|621.84|623.95|621.55|0
1653377490000|2022-05-24 07:31:30|624.44|622.04|624.24|621.84|624.83|622.43|624.24|621.84|0
1653377500000|2022-05-24 07:31:40|624.34|621.94|624.63|622.23|624.63|622.23|624.24|621.84|0
1653377510000|2022-05-24 07:31:50|625.03|622.63|625.23|622.83|625.23|622.83|625.03|622.63|0
1653377520000|2022-05-24 07:32:00|625.43|623.03|624.83|622.43|625.43|623.03|624.83|622.43|0
1653377530000|2022-05-24 07:32:10|624.44|622.04|626.12|623.72|626.12|623.72|624.44|622.04|0
1653377540000|2022-05-24 07:32:20|626.42|624.02|625.93|623.53|626.42|624.02|625.93|623.53|0
1653377550000|2022-05-24 07:32:30|625.82|623.42|626.02|623.62|626.12|623.72|625.82|623.42|0
1653377560000|2022-05-24 07:32:40|626.42|624.02|626.32|623.92|626.42|624.02|626.32|623.92|0
1653377570000|2022-05-24 07:32:50|626.42|624.02|626.62|624.22|626.62|624.22|626.32|623.92|0
1653377580000|2022-05-24 07:33:00|627.01|624.61|626.92|624.52|627.01|624.61|626.81|624.41|0
1653377590000|2022-05-24 07:33:10|627.01|624.61|627.31|624.91|627.61|625.21|627.01|624.61|0
1653377600000|2022-05-24 07:33:20|627.41|625.01|627.31|624.91|627.41|625.01|627.21|624.81|0
1653377610000|2022-05-24 07:33:30|627.51|625.11|627.41|625.01|627.51|625.11|627.01|624.61|0
1653377620000|2022-05-24 07:33:40|627.71|625.31|627.81|625.41|628.01|625.61|627.71|625.31|0
1653377630000|2022-05-24 07:33:50|627.61|625.21|627.41|625.01|627.71|625.31|627.41|625.01|0
1653377640000|2022-05-24 07:34:00|627.61|625.21|628|625.6|628|625.6|627.61|625.21|0
1653377650000|2022-05-24 07:34:10|627.81|625.41|627.61|625.21|627.81|625.41|627.61|625.21|0
1653377660000|2022-05-24 07:34:20|627.51|625.11|628.11|625.71|628.11|625.71|627.51|625.11|0
1653377670000|2022-05-24 07:34:30|628.2|625.8|627.81|625.41|628.4|626|627.81|625.41|0
1653377680000|2022-05-24 07:34:40|627.61|625.21|627.41|625.01|627.61|625.21|627.31|624.91|0
1653377690000|2022-05-24 07:34:50|627.61|625.21|627.71|625.31|627.71|625.31|627.61|625.21|0
1653377700000|2022-05-24 07:35:00|627.61|625.21|627.81|625.41|628.4|626|627.61|625.21|0
1653377710000|2022-05-24 07:35:10|628|625.6|628.8|626.4|628.8|626.4|628|625.6|0
1653377720000|2022-05-24 07:35:20|629|626.6|628.6|626.2|629|626.6|628.6|626.2|0
1653377730000|2022-05-24 07:35:30|628.7|626.3|627.81|625.41|628.7|626.3|627.81|625.41|0
1653377740000|2022-05-24 07:35:40|627.61|625.21|628.8|626.4|628.8|626.4|627.51|625.11|0
1653377750000|2022-05-24 07:35:50|629.4|627|629.4|627|629.4|627|629.2|626.8|0
1653377760000|2022-05-24 07:36:00|629.3|626.9|629.2|626.8|629.3|626.9|629.2|626.8|0
1653377770000|2022-05-24 07:36:10|629.4|627|629.5|627.1|629.5|627.1|629.4|627|0
1653377780000|2022-05-24 07:36:20|629.3|626.9|629.79|627.39|629.99|627.59|629.3|626.9|0
1653377790000|2022-05-24 07:36:30|629.99|627.59|629.99|627.59|630.19|627.79|629.79|627.39|0
1653377800000|2022-05-24 07:36:40|630.39|627.99|630.19|627.79|630.39|627.99|629.99|627.59|0
1653377810000|2022-05-24 07:36:50|630.39|627.99|630.79|628.39|631.19|628.79|630.39|627.99|0
1653377820000|2022-05-24 07:37:00|630.59|628.19|630.79|628.39|630.79|628.39|630.19|627.79|0
1653377830000|2022-05-24 07:37:10|630.89|628.49|630.79|628.39|630.89|628.49|630.59|628.19|0
1653377840000|2022-05-24 07:37:20|630.89|628.49|630.69|628.29|630.89|628.49|630.69|628.29|0
1653377850000|2022-05-24 07:37:30|630.59|628.19|631.98|629.58|631.98|629.58|630.59|628.19|0
1653377860000|2022-05-24 07:37:40|632.18|629.78|632.28|629.88|632.28|629.88|631.98|629.58|0
1653377870000|2022-05-24 07:37:50|632.18|629.78|633.78|631.38|633.78|631.38|632.18|629.78|0
1653377880000|2022-05-24 07:38:00|633.48|631.08|633.88|631.48|634.17|631.77|633.48|631.08|0
1653377890000|2022-05-24 07:38:10|633.38|630.98|632.98|630.58|633.38|630.98|632.98|630.58|0
1653377900000|2022-05-24 07:38:20|633.18|630.78|633.38|630.98|633.38|630.98|633.18|630.78|0
1653377910000|2022-05-24 07:38:30|633.18|630.78|632.98|630.58|633.18|630.78|632.98|630.58|0
1653377920000|2022-05-24 07:38:40|632.78|630.38|633.97|631.57|633.97|631.57|632.78|630.38|0
1653377930000|2022-05-24 07:38:50|634.28|631.88|634.28|631.88|634.37|631.97|634.17|631.77|0
1653377940000|2022-05-24 07:39:00|633.97|631.57|634.17|631.77|634.17|631.77|633.78|631.38|0
1653377950000|2022-05-24 07:39:10|633.78|631.38|633.38|630.98|633.78|631.38|633.38|630.98|0
1653377960000|2022-05-24 07:39:20|633.28|630.88|633.08|630.68|633.28|630.88|633.08|630.68|0
1653377970000|2022-05-24 07:39:30|632.78|630.38|633.18|630.78|633.28|630.88|632.78|630.38|0
1653377980000|2022-05-24 07:39:40|632.98|630.58|632.78|630.38|632.98|630.58|632.78|630.38|0
1653377990000|2022-05-24 07:39:50|632.98|630.58|632.98|630.58|633.38|630.98|632.98|630.58|0
1653378000000|2022-05-24 07:40:00|633.28|630.88|632.98|630.58|633.58|631.18|632.98|630.58|0
1653378010000|2022-05-24 07:40:10|633.08|630.68|633.48|631.08|633.58|631.18|632.98|630.58|0
1653378020000|2022-05-24 07:40:20|633.97|631.57|633.77|631.37|634.08|631.68|633.77|631.37|0
1653378030000|2022-05-24 07:40:30|634.17|631.77|633.97|631.57|634.28|631.88|633.97|631.57|0
1653378040000|2022-05-24 07:40:40|634.48|632.08|634.57|632.17|634.57|632.17|634.37|631.97|0
1653378050000|2022-05-24 07:40:50|635.17|632.77|634.57|632.17|635.17|632.77|634.28|631.88|0
1653378060000|2022-05-24 07:41:00|634.17|631.77|634.57|632.17|634.57|632.17|634.17|631.77|0
1653378070000|2022-05-24 07:41:10|634.17|631.77|634.17|631.77|634.37|631.97|633.97|631.57|0
1653378080000|2022-05-24 07:41:20|634.28|631.88|634.28|631.88|634.28|631.88|634.17|631.77|0
1653378090000|2022-05-24 07:41:30|634.17|631.77|633.88|631.48|634.17|631.77|633.88|631.48|0
1653378100000|2022-05-24 07:41:40|634.17|631.77|634.57|632.17|634.57|632.17|634.17|631.77|0
1653378110000|2022-05-24 07:41:50|634.77|632.37|634.77|632.37|634.77|632.37|634.57|632.17|0
1653378120000|2022-05-24 07:42:00|634.97|632.57|634.77|632.37|634.97|632.57|634.57|632.17|0
1653378130000|2022-05-24 07:42:10|634.97|632.57|634.17|631.77|634.97|632.57|634.17|631.77|0
1653378140000|2022-05-24 07:42:20|635.17|632.77|635.27|632.87|635.27|632.87|634.97|632.57|0
1653378150000|2022-05-24 07:42:30|635.37|632.97|635.17|632.77|635.37|632.97|635.17|632.77|0
1653378160000|2022-05-24 07:42:40|634.97|632.57|635.17|632.77|635.17|632.77|634.97|632.57|0
1653378170000|2022-05-24 07:42:50|635.37|632.97|635.37|632.97|635.37|632.97|635.37|632.97|0
1653378180000|2022-05-24 07:43:00|635.77|633.37|635.97|633.57|636.17|633.77|635.77|633.37|0
1653378190000|2022-05-24 07:43:10|635.57|633.17|635.77|633.37|636.17|633.77|635.57|633.17|0
1653378200000|2022-05-24 07:43:20|636.97|634.57|636.77|634.37|636.97|634.57|636.77|634.37|0
1653378210000|2022-05-24 07:43:30|636.97|634.57|637.97|635.57|637.97|635.57|636.97|634.57|0
1653378220000|2022-05-24 07:43:40|637.57|635.17|637.97|635.57|638.07|635.67|637.57|635.17|0
1653378230000|2022-05-24 07:43:50|637.37|634.97|637.17|634.77|637.37|634.97|637.07|634.67|0
1653378240000|2022-05-24 07:44:00|637.37|634.97|637.57|635.17|637.57|635.17|637.37|634.97|0
1653378250000|2022-05-24 07:44:10|637.67|635.27|637.37|634.97|637.77|635.37|637.37|634.97|0
1653378260000|2022-05-24 07:44:20|637.47|635.07|637.57|635.17|637.67|635.27|637.47|635.07|0
1653378270000|2022-05-24 07:44:30|637.47|635.07|637.27|634.87|637.47|635.07|637.27|634.87|0
1653378280000|2022-05-24 07:44:40|636.57|634.17|636.77|634.37|636.77|634.37|636.57|634.17|0
1653378290000|2022-05-24 07:44:50|636.37|633.97|636.17|633.77|636.37|633.97|636.17|633.77|0
1653378300000|2022-05-24 07:45:00|636.57|634.17|636.97|634.57|636.97|634.57|636.57|634.17|0
1653378310000|2022-05-24 07:45:10|637.17|634.77|637.27|634.87|637.27|634.87|636.97|634.57|0
1653378320000|2022-05-24 07:45:20|637.17|634.77|637.77|635.37|637.77|635.37|637.17|634.77|0
1653378330000|2022-05-24 07:45:30|637.57|635.17|637.27|634.87|637.57|635.17|637.27|634.87|0
1653378340000|2022-05-24 07:45:40|637.87|635.47|637.77|635.37|637.87|635.47|637.77|635.37|0
1653378350000|2022-05-24 07:45:50|637.87|635.47|638.17|635.77|638.17|635.77|637.87|635.47|0
1653378360000|2022-05-24 07:46:00|638.37|635.97|638.27|635.87|638.37|635.97|638.17|635.77|0
1653378370000|2022-05-24 07:46:10|638.47|636.07|638.17|635.77|638.47|636.07|637.77|635.37|0
1653378380000|2022-05-24 07:46:20|637.97|635.57|637.67|635.27|637.97|635.57|637.67|635.27|0
1653378390000|2022-05-24 07:46:30|637.57|635.17|637.97|635.57|637.97|635.57|637.57|635.17|0
1653378400000|2022-05-24 07:46:40|637.77|635.37|637.17|634.77|637.77|635.37|637.17|634.77|0
1653378410000|2022-05-24 07:46:50|637.47|635.07|637.17|634.77|637.47|635.07|637.17|634.77|0
1653378420000|2022-05-24 07:47:00|636.77|634.37|636.17|633.77|636.77|634.37|636.17|633.77|0
1653378430000|2022-05-24 07:47:10|635.97|633.57|635.87|633.47|636.37|633.97|635.87|633.47|0
1653378440000|2022-05-24 07:47:20|636.17|633.77|635.97|633.57|636.17|633.77|635.97|633.57|0
1653378450000|2022-05-24 07:47:30|635.87|633.47|635.77|633.37|635.87|633.47|635.67|633.27|0
1653378460000|2022-05-24 07:47:40|635.87|633.47|636.37|633.97|636.37|633.97|635.87|633.47|0
1653378470000|2022-05-24 07:47:50|636.17|633.77|634.57|632.17|636.17|633.77|634.57|632.17|0
1653378480000|2022-05-24 07:48:00|634.67|632.27|634.77|632.37|634.77|632.37|634.67|632.27|0
1653378490000|2022-05-24 07:48:10|634.97|632.57|635.57|633.17|635.57|633.17|634.87|632.47|0
1653378500000|2022-05-24 07:48:20|635.67|633.27|636.37|633.97|636.37|633.97|635.67|633.27|0
1653378510000|2022-05-24 07:48:30|636.77|634.37|636.27|633.87|636.77|634.37|636.17|633.77|0
1653378520000|2022-05-24 07:48:40|636.17|633.77|635.87|633.47|636.17|633.77|635.77|633.37|0
1653378530000|2022-05-24 07:48:50|635.77|633.37|635.57|633.17|635.77|633.37|635.47|633.07|0
1653378540000|2022-05-24 07:49:00|635.47|633.07|634.97|632.57|635.47|633.07|634.97|632.57|0
1653378550000|2022-05-24 07:49:10|634.57|632.17|634.97|632.57|634.97|632.57|634.37|631.97|0
1653378560000|2022-05-24 07:49:20|635.07|632.67|635.47|633.07|635.47|633.07|635.07|632.67|0
1653378570000|2022-05-24 07:49:30|635.07|632.67|635.17|632.77|635.37|632.97|635.07|632.67|0
1653378580000|2022-05-24 07:49:40|635.47|633.07|635.37|632.97|635.47|633.07|635.37|632.97|0
1653378590000|2022-05-24 07:49:50|635.77|633.37|635.77|633.37|635.77|633.37|635.77|633.37|0
1653378600000|2022-05-24 07:50:00|636.07|633.67|635.57|633.17|636.07|633.67|635.57|633.17|0
1653378610000|2022-05-24 07:50:10|635.47|633.07|635.97|633.57|635.97|633.57|635.37|632.97|0
1653378620000|2022-05-24 07:50:20|635.87|633.47|635.37|632.97|635.87|633.47|635.37|632.97|0
1653378630000|2022-05-24 07:50:30|635.17|632.77|635.57|633.17|635.57|633.17|635.17|632.77|0
1653378640000|2022-05-24 07:50:40|635.77|633.37|635.97|633.57|635.97|633.57|635.77|633.37|0
1653378650000|2022-05-24 07:50:50|635.57|633.17|635.67|633.27|635.67|633.27|635.37|632.97|0
1653378660000|2022-05-24 07:51:00|636.17|633.77|635.77|633.37|636.17|633.77|635.77|633.37|0
1653378670000|2022-05-24 07:51:10|635.57|633.17|635.57|633.17|635.77|633.37|635.57|633.17|0
1653378680000|2022-05-24 07:51:20|635.47|633.07|635.17|632.77|635.47|633.07|635.17|632.77|0
1653378690000|2022-05-24 07:51:30|634.27|631.87|634.37|631.97|634.57|632.17|634.27|631.87|0
1653378700000|2022-05-24 07:51:40|634.57|632.17|634.37|631.97|634.77|632.37|634.37|631.97|0
1653378710000|2022-05-24 07:51:50|635.77|633.37|635.87|633.47|635.87|633.47|635.17|632.77|0
1653378720000|2022-05-24 07:52:00|635.77|633.37|636.27|633.87|636.37|633.97|635.77|633.37|0
1653378730000|2022-05-24 07:52:10|636.57|634.17|636.77|634.37|636.77|634.37|636.57|634.17|0
1653378740000|2022-05-24 07:52:20|637.07|634.67|636.17|633.77|637.17|634.77|636.17|633.77|0
1653378750000|2022-05-24 07:52:30|636.27|633.87|636.07|633.67|636.57|634.17|636.07|633.67|0
1653378760000|2022-05-24 07:52:40|636.37|633.97|636.27|633.87|636.37|633.97|636.17|633.77|0
1653378770000|2022-05-24 07:52:50|636.37|633.97|636.77|634.37|636.77|634.37|636.37|633.97|0
1653378780000|2022-05-24 07:53:00|636.57|634.17|635.77|633.37|636.57|634.17|635.67|633.27|0
1653378790000|2022-05-24 07:53:10|635.67|633.27|635.47|633.07|635.67|633.27|635.37|632.97|0
1653378800000|2022-05-24 07:53:20|635.57|633.17|635.67|633.27|635.67|633.27|635.57|633.17|0
1653378810000|2022-05-24 07:53:30|635.77|633.37|635.37|632.97|635.77|633.37|635.37|632.97|0
1653378820000|2022-05-24 07:53:40|635.17|632.77|634.97|632.57|635.17|632.77|634.97|632.57|0
1653378830000|2022-05-24 07:53:50|634.57|632.17|634.17|631.77|634.67|632.27|634.17|631.77|0
1653378840000|2022-05-24 07:54:00|633.97|631.57|633.77|631.37|633.97|631.57|633.77|631.37|0
1653378850000|2022-05-24 07:54:10|634.07|631.67|633.37|630.97|634.07|631.67|633.37|630.97|0
1653378860000|2022-05-24 07:54:20|633.17|630.77|633.37|630.97|633.37|630.97|633.17|630.77|0
1653378870000|2022-05-24 07:54:30|633.48|631.08|633.37|630.97|633.48|631.08|633.37|630.97|0
1653378880000|2022-05-24 07:54:40|633.57|631.17|633.57|631.17|633.57|631.17|633.28|630.88|0
1653378890000|2022-05-24 07:54:50|633.77|631.37|632.97|630.57|633.77|631.37|632.97|630.57|0
1653378900000|2022-05-24 07:55:00|633.08|630.68|633.17|630.77|633.28|630.88|633.08|630.68|0
1653378910000|2022-05-24 07:55:10|633.28|630.88|633.37|630.97|633.57|631.17|633.28|630.88|0
1653378920000|2022-05-24 07:55:20|633.08|630.68|633.37|630.97|633.57|631.17|633.08|630.68|0
1653378930000|2022-05-24 07:55:30|633.57|631.17|632.77|630.37|633.57|631.17|632.77|630.37|0
1653378940000|2022-05-24 07:55:40|633.08|630.68|633.37|630.97|633.48|631.08|633.08|630.68|0
1653378950000|2022-05-24 07:55:50|633.48|631.08|633.17|630.77|633.57|631.17|633.17|630.77|0
1653378960000|2022-05-24 07:56:00|633.08|630.68|631.98|629.58|633.08|630.68|631.98|629.58|0
1653378970000|2022-05-24 07:56:10|632.37|629.97|632.18|629.78|632.37|629.97|632.18|629.78|0
1653378980000|2022-05-24 07:56:20|632.28|629.88|631.78|629.38|632.28|629.88|631.78|629.38|0
1653378990000|2022-05-24 07:56:30|632.18|629.78|631.88|629.48|632.18|629.78|631.58|629.18|0
1653379000000|2022-05-24 07:56:40|631.78|629.38|631.98|629.58|631.98|629.58|631.78|629.38|0
1653379010000|2022-05-24 07:56:50|631.78|629.38|631.18|628.78|631.78|629.38|631.18|628.78|0
1653379020000|2022-05-24 07:57:00|630.98|628.58|630.78|628.38|630.98|628.58|630.78|628.38|0
1653379030000|2022-05-24 07:57:10|631.38|628.98|631.58|629.18|631.78|629.38|631.38|628.98|0
1653379040000|2022-05-24 07:57:20|630.78|628.38|631.38|628.98|631.38|628.98|630.78|628.38|0
1653379050000|2022-05-24 07:57:30|631.58|629.18|631.08|628.68|631.68|629.28|630.98|628.58|0
1653379060000|2022-05-24 07:57:40|631.28|628.88|631.28|628.88|631.28|628.88|631.18|628.78|0
1653379070000|2022-05-24 07:57:50|631.18|628.78|630.78|628.38|631.38|628.98|630.78|628.38|0
1653379080000|2022-05-24 07:58:00|630.58|628.18|630.18|627.78|630.58|628.18|630.18|627.78|0
1653379090000|2022-05-24 07:58:10|630.09|627.69|629.79|627.39|630.38|627.98|629.79|627.39|0
1653379100000|2022-05-24 07:58:20|630.09|627.69|629.59|627.19|630.09|627.69|629.49|627.09|0
1653379110000|2022-05-24 07:58:30|629.49|627.09|629.79|627.39|629.79|627.39|629.49|627.09|0
1653379120000|2022-05-24 07:58:40|629.59|627.19|629.39|626.99|629.59|627.19|629.19|626.79|0
1653379130000|2022-05-24 07:58:50|629.29|626.89|629.59|627.19|629.59|627.19|629.29|626.89|0
1653379140000|2022-05-24 07:59:00|629.69|627.29|629.49|627.09|629.79|627.39|629.49|627.09|0
1653379150000|2022-05-24 07:59:10|629.39|626.99|628.99|626.59|629.49|627.09|628.99|626.59|0
1653379160000|2022-05-24 07:59:20|629.09|626.69|628.99|626.59|629.39|626.99|628.99|626.59|0
1653379170000|2022-05-24 07:59:30|628.59|626.19|628.79|626.39|628.79|626.39|628.59|626.19|0
1653379180000|2022-05-24 07:59:40|628.99|626.59|629.19|626.79|629.19|626.79|628.79|626.39|0
1653379190000|2022-05-24 07:59:50|628.99|626.59|628.9|626.5|628.99|626.59|628.9|626.5|0
1653379200000|2022-05-24 08:00:00|629.09|626.69|629.49|627.09|629.49|627.09|629.09|626.69|0
1653379210000|2022-05-24 08:00:10|629.29|626.89|629.19|626.79|629.29|626.89|629.19|626.79|0
1653379220000|2022-05-24 08:00:20|629.39|626.99|629.49|627.09|629.49|627.09|629.39|626.99|0
1653379230000|2022-05-24 08:00:30|629.19|626.79|628.79|626.39|629.19|626.79|628.59|626.19|0
1653379240000|2022-05-24 08:00:40|629.09|626.69|629.29|626.89|629.29|626.89|629.09|626.69|0
1653379250000|2022-05-24 08:00:50|629.09|626.69|628.99|626.59|629.19|626.79|628.99|626.59|0
1653379260000|2022-05-24 08:01:00|629.19|626.79|628.7|626.3|629.19|626.79|628.7|626.3|0
1653379270000|2022-05-24 08:01:10|628.59|626.19|628|625.6|628.59|626.19|628|625.6|0
1653379280000|2022-05-24 08:01:20|628.59|626.19|627.8|625.4|628.59|626.19|627.8|625.4|0
1653379290000|2022-05-24 08:01:30|627.6|625.2|627.8|625.4|627.8|625.4|627.6|625.2|0
1653379300000|2022-05-24 08:01:40|627.9|625.5|627.2|624.8|627.9|625.5|627.2|624.8|0
1653379310000|2022-05-24 08:01:50|627.6|625.2|627.8|625.4|627.8|625.4|627.5|625.1|0
1653379320000|2022-05-24 08:02:00|627.9|625.5|628.39|625.99|628.39|625.99|627.8|625.4|0
1653379330000|2022-05-24 08:02:10|628.2|625.8|628.79|626.39|628.79|626.39|628.2|625.8|0
1653379340000|2022-05-24 08:02:20|629.09|626.69|629.19|626.79|629.19|626.79|629.09|626.69|0
1653379350000|2022-05-24 08:02:30|628.79|626.39|629.09|626.69|629.09|626.69|628.79|626.39|0
1653379360000|2022-05-24 08:02:40|628.79|626.39|629.29|626.89|629.29|626.89|628.79|626.39|0
1653379370000|2022-05-24 08:02:50|629.39|626.99|629.59|627.19|629.79|627.39|629.39|626.99|0
1653379380000|2022-05-24 08:03:00|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1653379390000|2022-05-24 08:03:10|629.49|627.09|629.49|627.09|629.49|627.09|629.39|626.99|0
1653379400000|2022-05-24 08:03:20|629.39|626.99|629.98|627.58|629.98|627.58|629.39|626.99|0
1653379410000|2022-05-24 08:03:30|629.89|627.49|629.98|627.58|629.98|627.58|629.89|627.49|0
1653379420000|2022-05-24 08:03:40|630.38|627.98|630.98|628.58|630.98|628.58|630.38|627.98|0
1653379430000|2022-05-24 08:03:50|631.08|628.68|631.28|628.88|631.38|628.98|631.08|628.68|0
1653379440000|2022-05-24 08:04:00|631.18|628.78|630.98|628.58|631.18|628.78|630.88|628.48|0
1653379450000|2022-05-24 08:04:10|630.78|628.38|630.98|628.58|631.18|628.78|630.78|628.38|0
1653379460000|2022-05-24 08:04:20|631.38|628.98|631.28|628.88|631.38|628.98|631.28|628.88|0
1653379470000|2022-05-24 08:04:30|630.98|628.58|630.78|628.38|630.98|628.58|630.78|628.38|0
1653379480000|2022-05-24 08:04:40|630.68|628.28|629.49|627.09|630.68|628.28|629.39|626.99|0
1653379490000|2022-05-24 08:04:50|629.89|627.49|630.18|627.78|630.38|627.98|629.89|627.49|0
1653379500000|2022-05-24 08:05:00|629.89|627.49|630.98|628.58|630.98|628.58|629.89|627.49|0
1653379510000|2022-05-24 08:05:10|631.38|628.98|630.98|628.58|631.38|628.98|630.98|628.58|0
1653379520000|2022-05-24 08:05:20|630.78|628.38|629.98|627.58|630.78|628.38|629.98|627.58|0
1653379530000|2022-05-24 08:05:30|630.38|627.98|630.78|628.38|630.78|628.38|630.38|627.98|0
1653379540000|2022-05-24 08:05:40|630.68|628.28|630.68|628.28|630.98|628.58|630.68|628.28|0
1653379550000|2022-05-24 08:05:50|630.88|628.48|630.48|628.08|630.88|628.48|630.38|627.98|0
1653379560000|2022-05-24 08:06:00|630.68|628.28|630.58|628.18|630.68|628.28|630.48|628.08|0
1653379570000|2022-05-24 08:06:10|630.38|627.98|630.58|628.18|630.58|628.18|630.18|627.78|0
1653379580000|2022-05-24 08:06:20|630.68|628.28|630.98|628.58|630.98|628.58|630.68|628.28|0
1653379590000|2022-05-24 08:06:30|630.78|628.38|631.28|628.88|631.28|628.88|630.78|628.38|0
1653379600000|2022-05-24 08:06:40|630.98|628.58|630.58|628.18|630.98|628.58|630.58|628.18|0
1653379610000|2022-05-24 08:06:50|630.09|627.69|630.09|627.69|630.38|627.98|630.09|627.69|0
1653379620000|2022-05-24 08:07:00|630.18|627.78|630.38|627.98|630.38|627.98|630.18|627.78|0
1653379630000|2022-05-24 08:07:10|630.18|627.78|630.18|627.78|630.18|627.78|629.78|627.38|0
1653379640000|2022-05-24 08:07:20|630.48|628.08|630.58|628.18|630.68|628.28|630.48|628.08|0
1653379650000|2022-05-24 08:07:30|630.68|628.28|630.78|628.38|630.88|628.48|630.68|628.28|0
1653379660000|2022-05-24 08:07:40|630.98|628.58|630.88|628.48|630.98|628.58|630.58|628.18|0
1653379670000|2022-05-24 08:07:50|630.78|628.38|630.88|628.48|630.98|628.58|630.78|628.38|0
1653379680000|2022-05-24 08:08:00|631.08|628.68|630.29|627.89|631.08|628.68|630.29|627.89|0
1653379690000|2022-05-24 08:08:10|630.48|628.08|631.08|628.68|631.08|628.68|630.38|627.98|0
1653379700000|2022-05-24 08:08:20|631.18|628.78|631.18|628.78|631.38|628.98|631.18|628.78|0
1653379710000|2022-05-24 08:08:30|630.88|628.48|630.58|628.18|631.08|628.68|630.58|628.18|0
1653379720000|2022-05-24 08:08:40|630.38|627.98|630.58|628.18|630.58|628.18|630.38|627.98|0
1653379730000|2022-05-24 08:08:50|630.68|628.28|630.88|628.48|630.88|628.48|630.68|628.28|0
1653379740000|2022-05-24 08:09:00|630.48|628.08|629.78|627.38|630.48|628.08|629.78|627.38|0
1653379750000|2022-05-24 08:09:10|629.58|627.18|629.58|627.18|629.58|627.18|629.39|626.99|0
1653379760000|2022-05-24 08:09:20|629.29|626.89|628.69|626.29|629.29|626.89|628.69|626.29|0
1653379770000|2022-05-24 08:09:30|628.89|626.49|628.99|626.59|628.99|626.59|628.89|626.49|0
1653379780000|2022-05-24 08:09:40|628.79|626.39|628.99|626.59|628.99|626.59|628.79|626.39|0
1653379790000|2022-05-24 08:09:50|628.89|626.49|628.99|626.59|629.09|626.69|628.89|626.49|0
1653379800000|2022-05-24 08:10:00|629.19|626.79|630.18|627.78|630.18|627.78|629.19|626.79|0
1653379810000|2022-05-24 08:10:10|629.98|627.58|630.18|627.78|630.18|627.78|629.98|627.58|0
1653379830000|2022-05-24 08:10:30|630.38|627.98|630.28|627.88|630.38|627.98|629.98|627.58|0
1653379840000|2022-05-24 08:10:40|629.09|626.69|629.19|626.79|629.19|626.79|629.09|626.69|0
1653379850000|2022-05-24 08:10:50|628.59|626.19|628.3|625.9|628.59|626.19|628.19|625.79|0
1653379860000|2022-05-24 08:11:00|628.19|625.79|628.1|625.7|628.3|625.9|627.99|625.59|0
1653379870000|2022-05-24 08:11:10|628.19|625.79|627.99|625.59|628.19|625.79|627.99|625.59|0
1653379880000|2022-05-24 08:11:20|627.8|625.4|627.4|625|627.8|625.4|627.2|624.8|0
1653379890000|2022-05-24 08:11:30|627.7|625.3|627.3|624.9|627.7|625.3|627.3|624.9|0
1653379900000|2022-05-24 08:11:40|627.6|625.2|626.41|624.01|627.6|625.2|626.41|624.01|0
1653379910000|2022-05-24 08:11:50|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1653379920000|2022-05-24 08:12:00|626.91|624.51|626.71|624.31|626.91|624.51|626.71|624.31|0
1653379930000|2022-05-24 08:12:10|626.8|624.4|626.91|624.51|627|624.6|626.8|624.4|0
1653379940000|2022-05-24 08:12:20|627.2|624.8|627.5|625.1|627.5|625.1|627.2|624.8|0
1653379950000|2022-05-24 08:12:30|627.6|625.2|627.7|625.3|627.8|625.4|627.6|625.2|0
1653379960000|2022-05-24 08:12:40|627.99|625.59|628.19|625.79|628.49|626.09|627.99|625.59|0
1653379970000|2022-05-24 08:12:50|628.3|625.9|627.8|625.4|628.3|625.9|627.8|625.4|0
1653379980000|2022-05-24 08:13:00|627.99|625.59|628.19|625.79|628.3|625.9|627.99|625.59|0
1653379990000|2022-05-24 08:13:10|627.99|625.59|628.19|625.79|628.19|625.79|627.99|625.59|0
1653380000000|2022-05-24 08:13:20|628.39|625.99|628.19|625.79|628.39|625.99|628.19|625.79|0
1653380010000|2022-05-24 08:13:30|627.99|625.59|628.19|625.79|628.19|625.79|627.99|625.59|0
1653380020000|2022-05-24 08:13:40|627.99|625.59|628.79|626.39|628.79|626.39|627.99|625.59|0
1653380030000|2022-05-24 08:13:50|628.59|626.19|628.19|625.79|628.59|626.19|627.99|625.59|0
1653380040000|2022-05-24 08:14:00|628.3|625.9|628.39|625.99|628.39|625.99|628.3|625.9|0
1653380050000|2022-05-24 08:14:10|628.19|625.79|628.1|625.7|628.3|625.9|628.1|625.7|0
1653380060000|2022-05-24 08:14:20|627.99|625.59|628.1|625.7|628.19|625.79|627.99|625.59|0
1653380070000|2022-05-24 08:14:30|627.8|625.4|627.99|625.59|627.99|625.59|627.8|625.4|0
1653380080000|2022-05-24 08:14:40|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1653380090000|2022-05-24 08:14:50|628.19|625.79|627|624.6|628.19|625.79|627|624.6|0
1653380100000|2022-05-24 08:15:00|627.2|624.8|627.1|624.7|627.79|625.39|627.1|624.7|0
1653380110000|2022-05-24 08:15:10|627.6|625.2|627.4|625|627.7|625.3|627.2|624.8|0
1653380120000|2022-05-24 08:15:20|627.7|625.3|627.9|625.5|627.99|625.59|627.7|625.3|0
1653380130000|2022-05-24 08:15:30|628.39|625.99|628.79|626.39|628.79|626.39|628.3|625.9|0
1653380140000|2022-05-24 08:15:40|628.69|626.29|628.99|626.59|629.19|626.79|628.69|626.29|0
1653380150000|2022-05-24 08:15:50|628.59|626.19|628.59|626.19|628.79|626.39|628.59|626.19|0
1653380160000|2022-05-24 08:16:00|628.79|626.39|628.89|626.49|628.99|626.59|628.79|626.39|0
1653380170000|2022-05-24 08:16:10|628.79|626.39|629.29|626.89|629.29|626.89|628.79|626.39|0
1653380180000|2022-05-24 08:16:20|629.38|626.98|629.78|627.38|629.78|627.38|629.19|626.79|0
1653380190000|2022-05-24 08:16:30|629.58|627.18|629.78|627.38|629.88|627.48|629.58|627.18|0
1653380200000|2022-05-24 08:16:40|629.58|627.18|629.78|627.38|629.98|627.58|629.58|627.18|0
1653380210000|2022-05-24 08:16:50|629.69|627.29|629.98|627.58|629.98|627.58|629.69|627.29|0
1653380220000|2022-05-24 08:17:00|629.78|627.38|630.38|627.98|630.38|627.98|629.78|627.38|0
1653380230000|2022-05-24 08:17:10|630.28|627.88|630.58|628.18|630.58|628.18|630.28|627.88|0
1653380240000|2022-05-24 08:17:20|630.78|628.38|630.58|628.18|630.97|628.57|630.58|628.18|0
1653380250000|2022-05-24 08:17:30|630.78|628.38|631.08|628.68|631.08|628.68|630.58|628.18|0
1653380260000|2022-05-24 08:17:40|631.57|629.17|631.17|628.77|631.77|629.37|631.17|628.77|0
1653380270000|2022-05-24 08:17:50|630.78|628.38|630.78|628.38|630.78|628.38|630.78|628.38|0
1653380280000|2022-05-24 08:18:00|631.17|628.77|630.58|628.18|631.17|628.77|630.58|628.18|0
1653380290000|2022-05-24 08:18:10|630.78|628.38|630.78|628.38|630.88|628.48|630.78|628.38|0
1653380300000|2022-05-24 08:18:20|630.58|628.18|630.97|628.57|630.97|628.57|630.58|628.18|0
1653380310000|2022-05-24 08:18:30|630.78|628.38|630.18|627.78|630.78|628.38|630.18|627.78|0
1653380320000|2022-05-24 08:18:40|630.38|627.98|630.48|628.08|630.58|628.18|630.38|627.98|0
1653380330000|2022-05-24 08:18:50|630.38|627.98|630.18|627.78|630.38|627.98|630.18|627.78|0
1653380340000|2022-05-24 08:19:00|629.58|627.18|629.98|627.58|630.18|627.78|629.58|627.18|0
1653380350000|2022-05-24 08:19:10|630.08|627.68|629.88|627.48|630.08|627.68|629.88|627.48|0
1653380360000|2022-05-24 08:19:20|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1653380370000|2022-05-24 08:19:30|629.38|626.98|629.29|626.89|629.49|627.09|629.29|626.89|0
1653380380000|2022-05-24 08:19:40|629.18|626.78|629.09|626.69|629.18|626.78|629.09|626.69|0
1653380390000|2022-05-24 08:19:50|629.38|626.98|629.88|627.48|629.98|627.58|629.38|626.98|0
1653380400000|2022-05-24 08:20:00|629.98|627.58|629.78|627.38|629.98|627.58|629.58|627.18|0
1653380410000|2022-05-24 08:20:10|629.58|627.18|629.68|627.28|629.68|627.28|629.58|627.18|0
1653380420000|2022-05-24 08:20:20|629.49|627.09|630.18|627.78|630.18|627.78|629.49|627.09|0
1653380430000|2022-05-24 08:20:30|629.98|627.58|630.68|628.28|630.68|628.28|629.98|627.58|0
1653380440000|2022-05-24 08:20:40|630.88|628.48|631.17|628.77|631.17|628.77|630.88|628.48|0
1653380450000|2022-05-24 08:20:50|630.97|628.57|630.77|628.37|630.97|628.57|630.58|628.18|0
1653380460000|2022-05-24 08:21:00|630.58|628.18|631.28|628.88|631.28|628.88|630.58|628.18|0
1653380470000|2022-05-24 08:21:10|631.77|629.37|632.17|629.77|632.57|630.17|631.77|629.37|0
1653380480000|2022-05-24 08:21:20|632.07|629.67|631.77|629.37|632.07|629.67|631.77|629.37|0
1653380490000|2022-05-24 08:21:30|631.97|629.57|631.87|629.47|631.97|629.57|631.87|629.47|0
1653380500000|2022-05-24 08:21:40|631.97|629.57|631.37|628.97|631.97|629.57|631.37|628.97|0
1653380510000|2022-05-24 08:21:50|631.57|629.17|630.97|628.57|631.57|629.17|630.97|628.57|0
1653380520000|2022-05-24 08:22:00|631.17|628.77|630.97|628.57|631.17|628.77|630.97|628.57|0
1653380530000|2022-05-24 08:22:10|630.38|627.98|630.77|628.37|630.77|628.37|630.38|627.98|0
1653380540000|2022-05-24 08:22:20|630.88|628.48|630.58|628.18|630.88|628.48|630.58|628.18|0
1653380550000|2022-05-24 08:22:30|630.38|627.98|630.68|628.28|630.77|628.37|630.38|627.98|0
1653380560000|2022-05-24 08:22:40|630.58|628.18|630.38|627.98|630.58|628.18|630.38|627.98|0
1653380570000|2022-05-24 08:22:50|630.48|628.08|630.28|627.88|630.48|628.08|630.28|627.88|0
1653380580000|2022-05-24 08:23:00|630.38|627.98|629.98|627.58|630.38|627.98|629.98|627.58|0
1653380590000|2022-05-24 08:23:10|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1653380600000|2022-05-24 08:23:20|629.49|627.09|629.78|627.38|629.98|627.58|629.38|626.98|0
1653380610000|2022-05-24 08:23:30|629.98|627.58|629.88|627.48|629.98|627.58|629.88|627.48|0
1653380620000|2022-05-24 08:23:40|629.98|627.58|629.58|627.18|629.98|627.58|629.58|627.18|0
1653380630000|2022-05-24 08:23:50|629.29|626.89|628.98|626.58|629.29|626.89|628.98|626.58|0
1653380640000|2022-05-24 08:24:00|628.79|626.39|628.59|626.19|628.79|626.39|628.59|626.19|0
1653380650000|2022-05-24 08:24:10|628.49|626.09|628.49|626.09|628.59|626.19|628.49|626.09|0
1653380660000|2022-05-24 08:24:20|628.59|626.19|628.29|625.89|628.59|626.19|628.19|625.79|0
1653380670000|2022-05-24 08:24:30|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1653380680000|2022-05-24 08:24:40|628.09|625.69|628.09|625.69|628.09|625.69|627.99|625.59|0
1653380690000|2022-05-24 08:24:50|628.29|625.89|628.39|625.99|628.49|626.09|628.29|625.89|0
1653380700000|2022-05-24 08:25:00|628.59|626.19|628.98|626.58|628.98|626.58|628.59|626.19|0
1653380710000|2022-05-24 08:25:10|629.09|626.69|628.59|626.19|629.09|626.69|628.59|626.19|0
1653380720000|2022-05-24 08:25:20|628.69|626.29|628.29|625.89|628.69|626.29|628.29|625.89|0
1653380730000|2022-05-24 08:25:30|628.19|625.79|628.49|626.09|628.49|626.09|628.09|625.69|0
1653380740000|2022-05-24 08:25:40|628.59|626.19|628.39|625.99|628.59|626.19|628.39|625.99|0
1653380750000|2022-05-24 08:25:50|628.59|626.19|628.49|626.09|628.59|626.19|628.49|626.09|0
1653380760000|2022-05-24 08:26:00|628.69|626.29|628.98|626.58|628.98|626.58|628.59|626.19|0
1653380770000|2022-05-24 08:26:10|629.09|626.69|629.58|627.18|629.58|627.18|629.09|626.69|0
1653380780000|2022-05-24 08:26:20|629.38|626.98|628.89|626.49|629.38|626.98|628.89|626.49|0
1653380790000|2022-05-24 08:26:30|628.78|626.38|629.18|626.78|629.18|626.78|628.78|626.38|0
1653380800000|2022-05-24 08:26:40|629.38|626.98|629.18|626.78|629.38|626.98|629.18|626.78|0
1653380810000|2022-05-24 08:26:50|629.38|626.98|629.68|627.28|629.68|627.28|629.38|626.98|0
1653380820000|2022-05-24 08:27:00|629.98|627.58|630.18|627.78|630.18|627.78|629.98|627.58|0
1653380830000|2022-05-24 08:27:10|630.28|627.88|630.18|627.78|630.28|627.88|630.18|627.78|0
1653380840000|2022-05-24 08:27:20|630.08|627.68|629.58|627.18|630.18|627.78|629.58|627.18|0
1653380850000|2022-05-24 08:27:30|629.78|627.38|629.38|626.98|629.78|627.38|629.38|626.98|0
1653380860000|2022-05-24 08:27:40|629.48|627.08|629.78|627.38|629.78|627.38|629.38|626.98|0
1653380870000|2022-05-24 08:27:50|629.58|627.18|629.18|626.78|629.58|627.18|629.18|626.78|0
1653380880000|2022-05-24 08:28:00|629.09|626.69|629.38|626.98|629.38|626.98|628.89|626.49|0
1653380890000|2022-05-24 08:28:10|629.48|627.08|629.58|627.18|629.58|627.18|629.38|626.98|0
1653380900000|2022-05-24 08:28:20|629.78|627.38|629.78|627.38|629.78|627.38|629.58|627.18|0
1653380910000|2022-05-24 08:28:30|629.88|627.48|630.08|627.68|630.08|627.68|629.88|627.48|0
1653380920000|2022-05-24 08:28:40|629.98|627.58|629.48|627.08|630.08|627.68|629.48|627.08|0
1653380930000|2022-05-24 08:28:50|629.58|627.18|629.78|627.38|629.78|627.38|629.58|627.18|0
1653380940000|2022-05-24 08:29:00|629.68|627.28|629.58|627.18|629.68|627.28|629.58|627.18|0
1653380950000|2022-05-24 08:29:10|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1653380960000|2022-05-24 08:29:20|629.68|627.28|629.18|626.78|629.68|627.28|628.98|626.58|0
1653380970000|2022-05-24 08:29:30|629.09|626.69|628.78|626.38|629.09|626.69|628.78|626.38|0
1653380980000|2022-05-24 08:29:40|628.59|626.19|628.69|626.29|628.69|626.29|628.49|626.09|0
1653380990000|2022-05-24 08:29:50|628.59|626.19|628.19|625.79|628.59|626.19|628.09|625.69|0
1653381000000|2022-05-24 08:30:00|628.29|625.89|628.59|626.19|628.59|626.19|628.29|625.89|0
1653381010000|2022-05-24 08:30:10|628.19|625.79|627.59|625.19|628.19|625.79|627.59|625.19|0
1653381020000|2022-05-24 08:30:20|627.7|625.3|627.89|625.49|627.89|625.49|627.7|625.3|0
1653381030000|2022-05-24 08:30:30|627.79|625.39|627.5|625.1|627.79|625.39|627.5|625.1|0
1653381040000|2022-05-24 08:30:40|627.79|625.39|627.5|625.1|627.79|625.39|627.5|625.1|0
1653381050000|2022-05-24 08:30:50|627.7|625.3|627.59|625.19|627.7|625.3|627.59|625.19|0
1653381060000|2022-05-24 08:31:00|627.39|624.99|628.29|625.89|628.29|625.89|627.39|624.99|0
1653381070000|2022-05-24 08:31:10|628.09|625.69|627.59|625.19|628.09|625.69|627.59|625.19|0
1653381080000|2022-05-24 08:31:20|627.79|625.39|627.99|625.59|627.99|625.59|627.79|625.39|0
1653381090000|2022-05-24 08:31:30|628.39|625.99|628.39|625.99|628.39|625.99|628.09|625.69|0
1653381100000|2022-05-24 08:31:40|628.58|626.18|629.48|627.08|629.48|627.08|628.58|626.18|0
1653381110000|2022-05-24 08:31:50|629.68|627.28|630.08|627.68|630.08|627.68|629.68|627.28|0
1653381120000|2022-05-24 08:32:00|629.98|627.58|629.68|627.28|629.98|627.58|629.38|626.98|0
1653381130000|2022-05-24 08:32:10|629.58|627.18|629.98|627.58|629.98|627.58|629.58|627.18|0
1653381140000|2022-05-24 08:32:20|629.88|627.48|629.58|627.18|629.88|627.48|629.58|627.18|0
1653381150000|2022-05-24 08:32:30|629.38|626.98|629.38|626.98|629.38|626.98|629.28|626.88|0
1653381160000|2022-05-24 08:32:40|629.58|627.18|629.48|627.08|629.78|627.38|629.48|627.08|0
1653381170000|2022-05-24 08:32:50|629.68|627.28|629.58|627.18|629.78|627.38|629.58|627.18|0
1653381180000|2022-05-24 08:33:00|629.78|627.38|629.58|627.18|629.88|627.48|629.58|627.18|0
1653381190000|2022-05-24 08:33:10|629.18|626.78|629.78|627.38|629.78|627.38|629.18|626.78|0
1653381200000|2022-05-24 08:33:20|629.68|627.28|629.88|627.48|629.88|627.48|629.68|627.28|0
1653381210000|2022-05-24 08:33:30|629.78|627.38|629.88|627.48|629.88|627.48|629.78|627.38|0
1653381220000|2022-05-24 08:33:40|629.98|627.58|629.88|627.48|629.98|627.58|629.68|627.28|0
1653381230000|2022-05-24 08:33:50|630.08|627.68|629.88|627.48|630.08|627.68|629.88|627.48|0
1653381240000|2022-05-24 08:34:00|629.78|627.38|629.18|626.78|629.78|627.38|629.18|626.78|0
1653381250000|2022-05-24 08:34:10|628.98|626.58|629.18|626.78|629.18|626.78|628.98|626.58|0
1653381260000|2022-05-24 08:34:20|628.78|626.38|628.58|626.18|628.98|626.58|628.58|626.18|0
1653381270000|2022-05-24 08:34:30|628.49|626.09|628.19|625.79|628.49|626.09|628.19|625.79|0
1653381280000|2022-05-24 08:34:40|628.39|625.99|628.78|626.38|628.78|626.38|628.29|625.89|0
1653381290000|2022-05-24 08:34:50|628.89|626.49|629.28|626.88|629.28|626.88|628.89|626.49|0
1653381300000|2022-05-24 08:35:00|629.18|626.78|629.28|626.88|629.68|627.28|629.18|626.78|0
1653381310000|2022-05-24 08:35:10|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1653381320000|2022-05-24 08:35:20|629.28|626.88|629.28|626.88|629.38|626.98|629.28|626.88|0
1653381330000|2022-05-24 08:35:30|630.57|628.17|630.17|627.77|630.57|628.17|630.17|627.77|0
1653381340000|2022-05-24 08:35:40|630.28|627.88|630.17|627.77|630.28|627.88|629.97|627.57|0
1653381350000|2022-05-24 08:35:50|629.97|627.57|630.17|627.77|630.28|627.88|629.97|627.57|0
1653381360000|2022-05-24 08:36:00|630.28|627.88|630.97|628.57|630.97|628.57|630.28|627.88|0
1653381370000|2022-05-24 08:36:10|631.17|628.77|631.17|628.77|631.27|628.87|631.17|628.77|0
1653381380000|2022-05-24 08:36:20|631.27|628.87|631.37|628.97|631.37|628.97|631.27|628.87|0
1653381390000|2022-05-24 08:36:30|631.77|629.37|631.57|629.17|631.77|629.37|631.57|629.17|0
1653381400000|2022-05-24 08:36:40|631.67|629.27|631.27|628.87|631.67|629.27|631.27|628.87|0
1653381410000|2022-05-24 08:36:50|631.17|628.77|630.57|628.17|631.17|628.77|630.57|628.17|0
1653381420000|2022-05-24 08:37:00|630.37|627.97|630.97|628.57|630.97|628.57|630.37|627.97|0
1653381430000|2022-05-24 08:37:10|630.77|628.37|630.77|628.37|630.77|628.37|630.77|628.37|0
1653381440000|2022-05-24 08:37:20|630.67|628.27|630.67|628.27|630.97|628.57|630.67|628.27|0
1653381450000|2022-05-24 08:37:30|630.57|628.17|630.67|628.27|630.67|628.27|630.57|628.17|0
1653381460000|2022-05-24 08:37:40|630.37|627.97|630.37|627.97|630.77|628.37|630.37|627.97|0
1653381470000|2022-05-24 08:37:50|630.57|628.17|630.17|627.77|630.57|628.17|630.17|627.77|0
1653381480000|2022-05-24 08:38:00|630.28|627.88|630.57|628.17|630.57|628.17|630.28|627.88|0
1653381490000|2022-05-24 08:38:10|630.48|628.08|630.17|627.77|630.48|628.08|630.17|627.77|0
1653381500000|2022-05-24 08:38:20|629.78|627.38|629.18|626.78|629.78|627.38|629.08|626.68|0
1653381510000|2022-05-24 08:38:30|629.58|627.18|629.78|627.38|629.78|627.38|629.58|627.18|0
1653381520000|2022-05-24 08:38:40|629.58|627.18|629.48|627.08|629.58|627.18|629.48|627.08|0
1653381530000|2022-05-24 08:38:50|629.58|627.18|629.58|627.18|629.78|627.38|629.58|627.18|0
1653381540000|2022-05-24 08:39:00|629.18|626.78|629.18|626.78|629.18|626.78|628.98|626.58|0
1653381550000|2022-05-24 08:39:10|629.58|627.18|629.38|626.98|629.58|627.18|629.38|626.98|0
1653381560000|2022-05-24 08:39:20|629.18|626.78|629.78|627.38|629.78|627.38|629.18|626.78|0
1653381570000|2022-05-24 08:39:30|629.68|627.28|629.97|627.57|629.97|627.57|629.68|627.28|0
1653381580000|2022-05-24 08:39:40|629.88|627.48|629.18|626.78|629.88|627.48|629.18|626.78|0
1653381590000|2022-05-24 08:39:50|628.78|626.38|628.78|626.38|628.98|626.58|628.78|626.38|0
1653381600000|2022-05-24 08:40:00|629.18|626.78|629.38|626.98|629.38|626.98|629.18|626.78|0
1653381610000|2022-05-24 08:40:10|629.28|626.88|629.28|626.88|629.38|626.98|629.08|626.68|0
1653381620000|2022-05-24 08:40:20|629.18|626.78|628.98|626.58|629.18|626.78|628.98|626.58|0
1653381630000|2022-05-24 08:40:30|629.58|627.18|629.97|627.57|629.97|627.57|629.58|627.18|0
1653381640000|2022-05-24 08:40:40|629.48|627.08|629.38|626.98|629.58|627.18|629.38|626.98|0
1653381650000|2022-05-24 08:40:50|629.68|627.28|629.68|627.28|629.88|627.48|629.58|627.18|0
1653381660000|2022-05-24 08:41:00|629.77|627.37|629.77|627.37|629.88|627.48|629.77|627.37|0
1653381670000|2022-05-24 08:41:10|629.88|627.48|630.67|628.27|630.67|628.27|629.88|627.48|0
1653381680000|2022-05-24 08:41:20|630.77|628.37|630.97|628.57|630.97|628.57|630.77|628.37|0
1653381690000|2022-05-24 08:41:30|631.17|628.77|631.07|628.67|631.37|628.97|631.07|628.67|0
1653381700000|2022-05-24 08:41:40|630.97|628.57|630.77|628.37|630.97|628.57|630.57|628.17|0
1653381710000|2022-05-24 08:41:50|630.57|628.17|630.97|628.57|630.97|628.57|630.57|628.17|0
1653381720000|2022-05-24 08:42:00|630.77|628.37|630.67|628.27|630.77|628.37|630.57|628.17|0
1653381730000|2022-05-24 08:42:10|630.97|628.57|630.87|628.47|631.17|628.77|630.87|628.47|0
1653381740000|2022-05-24 08:42:20|630.77|628.37|630.77|628.37|630.77|628.37|630.77|628.37|0
1653381750000|2022-05-24 08:42:30|630.87|628.47|630.57|628.17|630.87|628.47|630.57|628.17|0
1653381760000|2022-05-24 08:42:40|630.77|628.37|630.87|628.47|631.07|628.67|630.77|628.37|0
1653381770000|2022-05-24 08:42:50|630.77|628.37|630.67|628.27|630.77|628.37|630.67|628.27|0
1653381780000|2022-05-24 08:43:00|630.97|628.57|631.27|628.87|631.27|628.87|630.97|628.57|0
1653381790000|2022-05-24 08:43:10|631.37|628.97|631.56|629.16|631.56|629.16|631.37|628.97|0
1653381800000|2022-05-24 08:43:20|631.47|629.07|631.47|629.07|631.47|629.07|631.47|629.07|0
1653381820000|2022-05-24 08:43:40|631.76|629.36|631.37|628.97|631.76|629.36|631.37|628.97|0
1653381830000|2022-05-24 08:43:50|630.97|628.57|630.97|628.57|630.97|628.57|630.97|628.57|0
1653381840000|2022-05-24 08:44:00|631.76|629.36|631.07|628.67|631.76|629.36|631.07|628.67|0
1653381850000|2022-05-24 08:44:10|630.97|628.57|630.77|628.37|631.07|628.67|630.77|628.37|0
1653381860000|2022-05-24 08:44:20|630.67|628.27|630.37|627.97|630.67|628.27|630.37|627.97|0
1653381870000|2022-05-24 08:44:30|630.77|628.37|631.27|628.87|631.27|628.87|630.77|628.37|0
1653381880000|2022-05-24 08:44:40|631.37|628.97|631.67|629.27|631.67|629.27|631.37|628.97|0
1653381890000|2022-05-24 08:44:50|631.76|629.36|631.96|629.56|631.96|629.56|631.67|629.27|0
1653381900000|2022-05-24 08:45:00|632.16|629.76|632.36|629.96|632.36|629.96|632.16|629.76|0
1653381910000|2022-05-24 08:45:10|632.16|629.76|632.46|630.06|632.46|630.06|632.16|629.76|0
1653381920000|2022-05-24 08:45:20|632.56|630.16|632.56|630.16|632.56|630.16|632.46|630.06|0
1653381930000|2022-05-24 08:45:30|632.46|630.06|632.46|630.06|632.46|630.06|632.36|629.96|0
1653381940000|2022-05-24 08:45:40|632.56|630.16|632.46|630.06|632.56|630.16|632.46|630.06|0
1653381950000|2022-05-24 08:45:50|632.16|629.76|631.96|629.56|632.16|629.76|631.67|629.27|0
1653381960000|2022-05-24 08:46:00|631.56|629.16|631.67|629.27|631.67|629.27|631.56|629.16|0
1653381970000|2022-05-24 08:46:10|631.56|629.16|631.76|629.36|631.76|629.36|631.56|629.16|0
1653381980000|2022-05-24 08:46:20|631.56|629.16|631.17|628.77|631.56|629.16|631.17|628.77|0
1653381990000|2022-05-24 08:46:30|631.27|628.87|631.27|628.87|631.27|628.87|631.17|628.77|0
1653382000000|2022-05-24 08:46:40|631.17|628.77|630.97|628.57|631.17|628.77|630.97|628.57|0
1653382010000|2022-05-24 08:46:50|630.87|628.47|630.17|627.77|630.87|628.47|630.08|627.68|0
1653382020000|2022-05-24 08:47:00|629.97|627.57|629.97|627.57|630.17|627.77|629.97|627.57|0
1653382030000|2022-05-24 08:47:10|630.17|627.77|629.57|627.17|630.37|627.97|629.57|627.17|0
1653382040000|2022-05-24 08:47:20|629.77|627.37|629.97|627.57|629.97|627.57|629.77|627.37|0
1653382050000|2022-05-24 08:47:30|630.47|628.07|629.97|627.57|630.47|628.07|629.97|627.57|0
1653382060000|2022-05-24 08:47:40|630.17|627.77|630.27|627.87|630.37|627.97|630.17|627.77|0
1653382070000|2022-05-24 08:47:50|630.17|627.77|630.37|627.97|630.37|627.97|630.17|627.77|0
1653382080000|2022-05-24 08:48:00|630.17|627.77|629.77|627.37|630.17|627.77|629.77|627.37|0
1653382090000|2022-05-24 08:48:10|629.57|627.17|629.77|627.37|629.77|627.37|629.57|627.17|0
1653382100000|2022-05-24 08:48:20|629.97|627.57|629.97|627.57|629.97|627.57|629.88|627.48|0
1653382110000|2022-05-24 08:48:30|629.77|627.37|629.97|627.57|629.97|627.57|629.77|627.37|0
1653382120000|2022-05-24 08:48:40|629.88|627.48|629.77|627.37|629.88|627.48|629.77|627.37|0
1653382130000|2022-05-24 08:48:50|629.97|627.57|630.17|627.77|630.37|627.97|629.97|627.57|0
1653382140000|2022-05-24 08:49:00|630.57|628.17|630.77|628.37|630.77|628.37|630.57|628.17|0
1653382150000|2022-05-24 08:49:10|630.57|628.17|630.77|628.37|630.77|628.37|630.57|628.17|0
1653382160000|2022-05-24 08:49:20|631.17|628.77|630.77|628.37|631.17|628.77|630.77|628.37|0
1653382170000|2022-05-24 08:49:30|630.87|628.47|630.67|628.27|630.87|628.47|630.67|628.27|0
1653382180000|2022-05-24 08:49:40|630.57|628.17|630.77|628.37|630.77|628.37|630.57|628.17|0
1653382190000|2022-05-24 08:49:50|631.16|628.76|630.77|628.37|631.16|628.76|630.77|628.37|0
1653382200000|2022-05-24 08:50:00|630.97|628.57|631.96|629.56|631.96|629.56|630.97|628.57|0
1653382210000|2022-05-24 08:50:10|631.87|629.47|631.96|629.56|632.06|629.66|631.76|629.36|0
1653382230000|2022-05-24 08:50:30|631.87|629.47|632.16|629.76|632.16|629.76|631.76|629.36|0
1653382240000|2022-05-24 08:50:40|632.36|629.96|632.16|629.76|632.36|629.96|632.16|629.76|0
1653382250000|2022-05-24 08:50:50|632.06|629.66|631.67|629.27|632.06|629.66|631.67|629.27|0
1653382260000|2022-05-24 08:51:00|631.76|629.36|631.61|629.21|631.96|629.56|631.61|629.21|0
1653382270000|2022-05-24 08:51:10|631.81|629.41|631.71|629.31|631.81|629.41|631.71|629.31|0
1653382280000|2022-05-24 08:51:20|631.61|629.21|632.71|630.31|632.71|630.31|631.61|629.21|0
1653382290000|2022-05-24 08:51:30|632.81|630.41|633.01|630.61|633.21|630.81|632.81|630.41|0
1653382300000|2022-05-24 08:51:40|633.21|630.81|632.81|630.41|633.21|630.81|632.81|630.41|0
1653382310000|2022-05-24 08:51:50|632.71|630.31|632.81|630.41|632.81|630.41|632.61|630.21|0
1653382320000|2022-05-24 08:52:00|632.31|629.91|632.91|630.51|632.91|630.51|632.31|629.91|0
1653382330000|2022-05-24 08:52:10|632.81|630.41|632.71|630.31|632.81|630.41|632.71|630.31|0
1653382340000|2022-05-24 08:52:20|632.81|630.41|633.01|630.61|633.01|630.61|632.81|630.41|0
1653382350000|2022-05-24 08:52:30|633.21|630.81|634|631.6|634|631.6|633.21|630.81|0
1653382360000|2022-05-24 08:52:40|633.91|631.51|633.8|631.4|633.91|631.51|633.8|631.4|0
1653382370000|2022-05-24 08:52:50|634|631.6|634.8|632.4|634.8|632.4|634|631.6|0
1653382380000|2022-05-24 08:53:00|635|632.6|636.8|634.4|636.91|634.51|634.8|632.4|0
1653382390000|2022-05-24 08:53:10|636.6|634.2|636.6|634.2|636.8|634.4|636.6|634.2|0
1653382400000|2022-05-24 08:53:20|636.8|634.4|636.8|634.4|637|634.6|636.4|634|0
1653382410000|2022-05-24 08:53:30|636.6|634.2|636.8|634.4|636.8|634.4|636.4|634|0
1653382420000|2022-05-24 08:53:40|636.6|634.2|636.71|634.31|636.8|634.4|636.2|633.8|0
1653382430000|2022-05-24 08:53:50|636.6|634.2|636|633.6|636.6|634.2|636|633.6|0
1653382440000|2022-05-24 08:54:00|636.2|633.8|636.6|634.2|637|634.6|636.2|633.8|0
1653382450000|2022-05-24 08:54:10|636.4|634|636.4|634|636.4|634|636.4|634|0
1653382460000|2022-05-24 08:54:20|636.2|633.8|636.4|634|636.4|634|636.2|633.8|0
1653382470000|2022-05-24 08:54:30|636.31|633.91|635.91|633.51|636.31|633.91|635.91|633.51|0
1653382480000|2022-05-24 08:54:40|635.8|633.4|635.4|633|635.8|633.4|635.4|633|0
1653382490000|2022-05-24 08:54:50|635.2|632.8|635.8|633.4|635.8|633.4|635.2|632.8|0
1653382500000|2022-05-24 08:55:00|635.91|633.51|635.6|633.2|636|633.6|635.6|633.2|0
1653382510000|2022-05-24 08:55:10|635.51|633.11|635.8|633.4|635.8|633.4|635.4|633|0
1653382520000|2022-05-24 08:55:20|635.71|633.31|635|632.6|635.71|633.31|635|632.6|0
1653382530000|2022-05-24 08:55:30|635.2|632.8|635.11|632.71|635.2|632.8|635.11|632.71|0
1653382540000|2022-05-24 08:55:40|635.2|632.8|634.6|632.2|635.2|632.8|634.6|632.2|0
1653382550000|2022-05-24 08:55:50|634.4|632|635|632.6|635|632.6|634.4|632|0
1653382560000|2022-05-24 08:56:00|635.2|632.8|635.4|633|635.4|633|635.2|632.8|0
1653382570000|2022-05-24 08:56:10|635.2|632.8|635.2|632.8|635.2|632.8|635|632.6|0
1653382580000|2022-05-24 08:56:20|635|632.6|634.91|632.51|635.11|632.71|634.91|632.51|0
1653382590000|2022-05-24 08:56:30|634.8|632.4|635.4|633|635.4|633|634.8|632.4|0
1653382600000|2022-05-24 08:56:40|635.2|632.8|635.6|633.2|635.6|633.2|635.2|632.8|0
1653382610000|2022-05-24 08:56:50|635.71|633.31|635.6|633.2|635.71|633.31|635.6|633.2|0
1653382620000|2022-05-24 08:57:00|636.31|633.91|637|634.6|637.11|634.71|636.31|633.91|0
1653382630000|2022-05-24 08:57:10|636.8|634.4|636.8|634.4|636.91|634.51|636.6|634.2|0
1653382640000|2022-05-24 08:57:20|636.91|634.51|636.51|634.11|636.91|634.51|636.51|634.11|0
1653382650000|2022-05-24 08:57:30|636.6|634.2|636.2|633.8|636.6|634.2|636.2|633.8|0
1653382660000|2022-05-24 08:57:40|636|633.6|636.2|633.8|636.2|633.8|636|633.6|0
1653382670000|2022-05-24 08:57:50|636.11|633.71|636.2|633.8|636.2|633.8|636.11|633.71|0
1653382680000|2022-05-24 08:58:00|636|633.6|636.6|634.2|636.6|634.2|636|633.6|0
1653382690000|2022-05-24 08:58:10|636.51|634.11|636.4|634|636.6|634.2|636.4|634|0
1653382700000|2022-05-24 08:58:20|636.2|633.8|636.2|633.8|636.31|633.91|636.2|633.8|0
1653382710000|2022-05-24 08:58:30|636.4|634|636.31|633.91|636.4|634|636.31|633.91|0
1653382720000|2022-05-24 08:58:40|636.2|633.8|636|633.6|636.4|634|636|633.6|0
1653382730000|2022-05-24 08:58:50|636.2|633.8|635.6|633.2|636.2|633.8|635.6|633.2|0
1653382740000|2022-05-24 08:59:00|635.51|633.11|635.4|633|635.6|633.2|635.31|632.91|0
1653382750000|2022-05-24 08:59:10|635.2|632.8|635.6|633.2|635.6|633.2|635.2|632.8|0
1653382760000|2022-05-24 08:59:20|636|633.6|636.2|633.8|636.2|633.8|636|633.6|0
1653382770000|2022-05-24 08:59:30|635.8|633.4|636|633.6|636|633.6|635.4|633|0
1653382780000|2022-05-24 08:59:40|635.8|633.4|635.8|633.4|635.8|633.4|635.7|633.3|0
1653382790000|2022-05-24 08:59:50|636.1|633.7|636|633.6|636.4|634|636|633.6|0
1653382800000|2022-05-24 09:00:00|635.8|633.4|635.8|633.4|635.9|633.5|635.8|633.4|0
1653382810000|2022-05-24 09:00:10|635.9|633.5|635.4|633|635.9|633.5|635.4|633|0
1653382820000|2022-05-24 09:00:20|635.3|632.9|635.2|632.8|635.4|633|635.2|632.8|0
1653382830000|2022-05-24 09:00:30|635.3|632.9|635.4|633|635.4|633|635.2|632.8|0
1653382840000|2022-05-24 09:00:40|635.2|632.8|635.2|632.8|635.2|632.8|635.2|632.8|0
1653382850000|2022-05-24 09:00:50|635.1|632.7|635.4|633|635.4|633|635.1|632.7|0
1653382860000|2022-05-24 09:01:00|635.3|632.9|635.2|632.8|635.3|632.9|635.2|632.8|0
1653382870000|2022-05-24 09:01:10|635|632.6|634.6|632.2|635|632.6|634.6|632.2|0
1653382880000|2022-05-24 09:01:20|634.8|632.4|634|631.6|634.8|632.4|634|631.6|0
1653382890000|2022-05-24 09:01:30|633.91|631.51|634.31|631.91|634.4|632|633.91|631.51|0
1653382900000|2022-05-24 09:01:40|634.11|631.71|634.31|631.91|634.31|631.91|634|631.6|0
1653382910000|2022-05-24 09:01:50|634.2|631.8|634.4|632|634.4|632|634.2|631.8|0
1653382920000|2022-05-24 09:02:00|634.31|631.91|634.8|632.4|634.8|632.4|634.31|631.91|0
1653382930000|2022-05-24 09:02:10|635.2|632.8|634.7|632.3|635.2|632.8|634.6|632.2|0
1653382940000|2022-05-24 09:02:20|634.6|632.2|634.9|632.5|634.9|632.5|634.6|632.2|0
1653382950000|2022-05-24 09:02:30|634.7|632.3|634.31|631.91|634.7|632.3|634.31|631.91|0
1653382960000|2022-05-24 09:02:40|634.2|631.8|634.4|632|634.4|632|634.2|631.8|0
1653382970000|2022-05-24 09:02:50|634.5|632.1|634.2|631.8|634.5|632.1|634.2|631.8|0
1653382980000|2022-05-24 09:03:00|634|631.6|634|631.6|634|631.6|633.91|631.51|0
1653382990000|2022-05-24 09:03:10|634.2|631.8|634.2|631.8|634.4|632|634.2|631.8|0
1653383000000|2022-05-24 09:03:20|634|631.6|634|631.6|634|631.6|633.91|631.51|0
1653383010000|2022-05-24 09:03:30|634.11|631.71|634|631.6|634.11|631.71|634|631.6|0
1653383020000|2022-05-24 09:03:40|634.8|632.4|634.5|632.1|634.8|632.4|634.5|632.1|0
1653383030000|2022-05-24 09:03:50|634.6|632.2|634.4|632|634.6|632.2|634.4|632|0
1653383040000|2022-05-24 09:04:00|634.11|631.71|634.6|632.2|634.6|632.2|634.11|631.71|0
1653383050000|2022-05-24 09:04:10|634.4|632|635|632.6|635|632.6|634.4|632|0
1653383060000|2022-05-24 09:04:20|634.9|632.5|635.2|632.8|635.2|632.8|634.9|632.5|0
1653383070000|2022-05-24 09:04:30|635|632.6|635.2|632.8|635.2|632.8|635|632.6|0
1653383080000|2022-05-24 09:04:40|634.8|632.4|635|632.6|635|632.6|634.8|632.4|0
1653383090000|2022-05-24 09:04:50|635.1|632.7|635.4|633|635.4|633|635.1|632.7|0
1653383100000|2022-05-24 09:05:00|635.3|632.9|635.2|632.8|635.3|632.9|635.2|632.8|0
1653383110000|2022-05-24 09:05:10|634.8|632.4|634.8|632.4|634.8|632.4|634.8|632.4|0
1653383120000|2022-05-24 09:05:20|634.9|632.5|635.6|633.2|635.6|633.2|634.9|632.5|0
1653383130000|2022-05-24 09:05:30|635.4|633|635.6|633.2|635.6|633.2|635.4|633|0
1653383140000|2022-05-24 09:05:40|635.4|633|635.5|633.1|635.6|633.2|635.4|633|0
1653383150000|2022-05-24 09:05:50|635.7|633.3|635.5|633.1|635.7|633.3|635.5|633.1|0
1653383160000|2022-05-24 09:06:00|635.4|633|635.4|633|635.4|633|635.4|633|0
1653383170000|2022-05-24 09:06:10|635.5|633.1|635.6|633.2|635.6|633.2|635.4|633|0
1653383180000|2022-05-24 09:06:20|635.7|633.3|635.8|633.4|635.8|633.4|635.7|633.3|0
1653383190000|2022-05-24 09:06:30|635.7|633.3|636|633.6|636|633.6|635.7|633.3|0
1653383200000|2022-05-24 09:06:40|635.8|633.4|635.5|633.1|635.8|633.4|635.5|633.1|0
1653383210000|2022-05-24 09:06:50|635.4|633|635.4|633|635.6|633.2|635.4|633|0
1653383220000|2022-05-24 09:07:00|635.6|633.2|635.6|633.2|635.6|633.2|635.6|633.2|0
1653383250000|2022-05-24 09:07:30|635.8|633.4|636.2|633.8|636.2|633.8|635.8|633.4|0
1653383260000|2022-05-24 09:07:40|636.3|633.9|636.4|634|636.4|634|636.2|633.8|0
1653383270000|2022-05-24 09:07:50|636|633.6|635.5|633.1|636|633.6|635.5|633.1|0
1653383280000|2022-05-24 09:08:00|635.4|633|635.5|633.1|635.6|633.2|635.4|633|0
1653383290000|2022-05-24 09:08:10|635.4|633|635.6|633.2|635.6|633.2|635.4|633|0
1653383300000|2022-05-24 09:08:20|635.3|632.9|635.2|632.8|635.4|633|635.2|632.8|0
1653383310000|2022-05-24 09:08:30|635.4|633|635.9|633.5|635.9|633.5|635.3|632.9|0
1653383320000|2022-05-24 09:08:40|635.8|633.4|635.8|633.4|635.8|633.4|635.8|633.4|0
1653383330000|2022-05-24 09:08:50|635.6|633.2|635.4|633|635.6|633.2|635.4|633|0
1653383340000|2022-05-24 09:09:00|635.5|633.1|635.5|633.1|635.5|633.1|635.5|633.1|0
1653383350000|2022-05-24 09:09:10|635.7|633.3|635.6|633.2|635.7|633.3|635.6|633.2|0
1653383360000|2022-05-24 09:09:20|635.7|633.3|635.6|633.2|635.7|633.3|635.6|633.2|0
1653383370000|2022-05-24 09:09:30|635.7|633.3|635.7|633.3|635.7|633.3|635.7|633.3|0
1653383380000|2022-05-24 09:09:40|635.4|633|634.6|632.2|635.4|633|634.6|632.2|0
1653383390000|2022-05-24 09:09:50|634.8|632.4|635.2|632.8|635.2|632.8|634.8|632.4|0
1653383400000|2022-05-24 09:10:00|634.8|632.4|635|632.6|635.2|632.8|634.8|632.4|0
1653383410000|2022-05-24 09:10:10|635.1|632.7|635.2|632.8|635.2|632.8|635.1|632.7|0
1653383420000|2022-05-24 09:10:20|635|632.6|635.2|632.8|635.4|633|634.8|632.4|0
1653383430000|2022-05-24 09:10:30|635.4|633|635|632.6|635.4|633|634.9|632.5|0
1653383440000|2022-05-24 09:10:40|634.8|632.4|634.8|632.4|634.8|632.4|634.8|632.4|0
1653383450000|2022-05-24 09:10:50|635|632.6|635|632.6|635.4|633|635|632.6|0
1653383460000|2022-05-24 09:11:00|635.1|632.7|635.4|633|635.4|633|635.1|632.7|0
1653383470000|2022-05-24 09:11:10|635.2|632.8|635.2|632.8|635.2|632.8|635.1|632.7|0
1653383480000|2022-05-24 09:11:20|635|632.6|635.8|633.4|635.8|633.4|635|632.6|0
1653383490000|2022-05-24 09:11:30|635.9|633.5|635.8|633.4|636|633.6|635.8|633.4|0
1653383500000|2022-05-24 09:11:40|635.9|633.5|635.9|633.5|635.9|633.5|635.7|633.3|0
1653383510000|2022-05-24 09:11:50|635.8|633.4|635.6|633.2|635.8|633.4|635.6|633.2|0
1653383520000|2022-05-24 09:12:00|635.5|633.1|635.6|633.2|635.6|633.2|635.5|633.1|0
1653383530000|2022-05-24 09:12:10|635.8|633.4|635.9|633.5|635.9|633.5|635.7|633.3|0
1653383540000|2022-05-24 09:12:20|635.6|633.2|635.8|633.4|636|633.6|635.6|633.2|0
1653383550000|2022-05-24 09:12:30|635.7|633.3|635.8|633.4|635.8|633.4|635.7|633.3|0
1653383560000|2022-05-24 09:12:40|635.7|633.3|635.6|633.2|635.8|633.4|635.6|633.2|0
1653383570000|2022-05-24 09:12:50|635.2|632.8|635.2|632.8|635.2|632.8|635.2|632.8|0
1653383580000|2022-05-24 09:13:00|635.3|632.9|634.6|632.2|635.3|632.9|634.6|632.2|0
1653383590000|2022-05-24 09:13:10|634.4|632|634.2|631.8|634.4|632|634.1|631.7|0
1653383600000|2022-05-24 09:13:20|634.3|631.9|634|631.6|634.3|631.9|634|631.6|0
1653383610000|2022-05-24 09:13:30|633.8|631.4|633.4|631|633.8|631.4|633.4|631|0
1653383620000|2022-05-24 09:13:40|633.2|630.8|634|631.6|634|631.6|633.2|630.8|0
1653383630000|2022-05-24 09:13:50|633.6|631.2|633.2|630.8|633.6|631.2|633.2|630.8|0
1653383640000|2022-05-24 09:14:00|632.9|630.5|632.7|630.3|632.9|630.5|632.7|630.3|0
1653383650000|2022-05-24 09:14:10|632.8|630.4|633.2|630.8|633.4|631|632.8|630.4|0
1653383660000|2022-05-24 09:14:20|633.3|630.9|633.1|630.7|633.3|630.9|633.1|630.7|0
1653383670000|2022-05-24 09:14:30|633|630.6|632.8|630.4|633|630.6|632.6|630.2|0
1653383680000|2022-05-24 09:14:40|633|630.6|633.4|631|633.4|631|633|630.6|0
1653383690000|2022-05-24 09:14:50|633.5|631.1|633.4|631|633.5|631.1|633.4|631|0
1653383700000|2022-05-24 09:15:00|633.2|630.8|633.5|631.1|633.5|631.1|633.2|630.8|0
1653383710000|2022-05-24 09:15:10|633.6|631.2|633.2|630.8|633.6|631.2|633.2|630.8|0
1653383720000|2022-05-24 09:15:20|633|630.6|633|630.6|633|630.6|632.8|630.4|0
1653383730000|2022-05-24 09:15:30|632.8|630.4|632.7|630.3|632.8|630.4|632.7|630.3|0
1653383740000|2022-05-24 09:15:40|633|630.6|633|630.6|633.1|630.7|633|630.6|0
1653383750000|2022-05-24 09:15:50|633.1|630.7|632.7|630.3|633.1|630.7|632.7|630.3|0
1653383760000|2022-05-24 09:16:00|632.8|630.4|633.2|630.8|633.2|630.8|632.8|630.4|0
1653383770000|2022-05-24 09:16:10|633.3|630.9|633.6|631.2|633.6|631.2|633.2|630.8|0
1653383780000|2022-05-24 09:16:20|633.4|631|633.2|630.8|633.4|631|633|630.6|0
1653383790000|2022-05-24 09:16:30|633|630.6|633|630.6|633|630.6|633|630.6|0
1653383800000|2022-05-24 09:16:40|633.2|630.8|633|630.6|633.2|630.8|633|630.6|0
1653383810000|2022-05-24 09:16:50|633.1|630.7|633.6|631.2|633.6|631.2|633.1|630.7|0
1653383820000|2022-05-24 09:17:00|633.7|631.3|633.8|631.4|633.8|631.4|633.7|631.3|0
1653383830000|2022-05-24 09:17:10|633.9|631.5|634|631.6|634|631.6|633.8|631.4|0
1653383840000|2022-05-24 09:17:20|634.6|632.2|634.4|632|634.6|632.2|634.4|632|0
1653383850000|2022-05-24 09:17:30|634.8|632.4|634.8|632.4|634.9|632.5|634.8|632.4|0
1653383860000|2022-05-24 09:17:40|634.2|631.8|634.2|631.8|634.4|632|634.2|631.8|0
1653383870000|2022-05-24 09:17:50|634.1|631.7|634.3|631.9|634.3|631.9|634.1|631.7|0
1653383880000|2022-05-24 09:18:00|634.5|632.1|634.6|632.2|634.7|632.3|634.5|632.1|0
1653383890000|2022-05-24 09:18:10|634.7|632.3|634.7|632.3|634.7|632.3|634.7|632.3|0
1653383900000|2022-05-24 09:18:20|634.8|632.4|634.8|632.4|635|632.6|634.8|632.4|0
1653383910000|2022-05-24 09:18:30|635|632.6|634.8|632.4|635|632.6|634.8|632.4|0
1653383920000|2022-05-24 09:18:40|634.6|632.2|634.2|631.8|634.6|632.2|634|631.6|0
1653383930000|2022-05-24 09:18:50|634.4|632|634.4|632|634.4|632|634.4|632|0
1653383940000|2022-05-24 09:19:00|634.8|632.4|634.6|632.2|634.8|632.4|634.6|632.2|0
1653383950000|2022-05-24 09:19:10|634.5|632.1|634.6|632.2|634.6|632.2|634.4|632|0
1653383960000|2022-05-24 09:19:20|634.8|632.4|634.7|632.3|634.8|632.4|634.7|632.3|0
1653383970000|2022-05-24 09:19:30|634.6|632.2|634.8|632.4|634.8|632.4|634.6|632.2|0
1653383980000|2022-05-24 09:19:40|635|632.6|635|632.6|635|632.6|635|632.6|0
1653383990000|2022-05-24 09:19:50|635.2|632.8|635.2|632.8|635.2|632.8|635|632.6|0
1653384000000|2022-05-24 09:20:00|634.6|632.2|634.2|631.8|634.6|632.2|634.2|631.8|0
1653384010000|2022-05-24 09:20:10|634.3|631.9|634.4|632|634.4|632|634.3|631.9|0
1653384020000|2022-05-24 09:20:20|634.3|631.9|634.2|631.8|634.4|632|634.2|631.8|0
1653384030000|2022-05-24 09:20:30|634.1|631.7|634.2|631.8|634.4|632|634.1|631.7|0
1653384040000|2022-05-24 09:20:40|634.4|632|633.6|631.2|634.4|632|633.6|631.2|0
1653384050000|2022-05-24 09:20:50|633.7|631.3|633.4|631|633.7|631.3|633.4|631|0
1653384060000|2022-05-24 09:21:00|633.2|630.8|633.2|630.8|633.2|630.8|633.2|630.8|0
1653384070000|2022-05-24 09:21:10|633.3|630.9|633.9|631.5|633.9|631.5|633.3|630.9|0
1653384080000|2022-05-24 09:21:20|633.8|631.4|633.7|631.3|633.8|631.4|633.6|631.2|0
1653384090000|2022-05-24 09:21:30|633.8|631.4|633.6|631.2|633.8|631.4|633.6|631.2|0
1653384100000|2022-05-24 09:21:40|633.7|631.3|633.2|630.8|633.7|631.3|633.2|630.8|0
1653384110000|2022-05-24 09:21:50|633.6|631.2|633.5|631.1|633.6|631.2|633.4|631|0
1653384120000|2022-05-24 09:22:00|633.3|630.9|633.2|630.8|633.3|630.9|633.2|630.8|0
1653384130000|2022-05-24 09:22:10|633.3|630.9|633.4|631|633.6|631.2|633.3|630.9|0
1653384140000|2022-05-24 09:22:20|633.2|630.8|633.2|630.8|633.2|630.8|633.2|630.8|0
1653384150000|2022-05-24 09:22:30|633|630.6|633.1|630.7|633.2|630.8|633|630.6|0
1653384160000|2022-05-24 09:22:40|634|631.6|634|631.6|634|631.6|634|631.6|0
1653384170000|2022-05-24 09:22:50|633.9|631.5|633.6|631.2|633.9|631.5|633.6|631.2|0
1653384180000|2022-05-24 09:23:00|633.8|631.4|633.6|631.2|633.8|631.4|633.6|631.2|0
1653384190000|2022-05-24 09:23:10|633.7|631.3|633.6|631.2|633.7|631.3|633.4|631|0
1653384200000|2022-05-24 09:23:20|633.4|631|633.6|631.2|633.6|631.2|633.4|631|0
1653384210000|2022-05-24 09:23:30|633.8|631.4|633.7|631.3|633.8|631.4|633.6|631.2|0
1653384220000|2022-05-24 09:23:40|633.8|631.4|633.6|631.2|633.8|631.4|633.6|631.2|0
1653384230000|2022-05-24 09:23:50|633.7|631.3|633.6|631.2|633.7|631.3|633.5|631.1|0
1653384240000|2022-05-24 09:24:00|633.7|631.3|634|631.6|634.1|631.7|633.7|631.3|0
1653384250000|2022-05-24 09:24:10|633.8|631.4|633.8|631.4|633.8|631.4|633.8|631.4|0
1653384260000|2022-05-24 09:24:20|634|631.6|634|631.6|634|631.6|634|631.6|0
1653384270000|2022-05-24 09:24:30|634.2|631.8|634.2|631.8|634.2|631.8|634.2|631.8|0
1653384280000|2022-05-24 09:24:40|634.1|631.7|634.1|631.7|634.1|631.7|634.1|631.7|0
1653384290000|2022-05-24 09:24:50|634.2|631.8|634.39|631.99|634.39|631.99|634.2|631.8|0
1653384310000|2022-05-24 09:25:10|634.59|632.19|634.79|632.39|634.79|632.39|634.59|632.19|0
1653384320000|2022-05-24 09:25:20|634.5|632.1|634.9|632.5|634.9|632.5|634.5|632.1|0
1653384330000|2022-05-24 09:25:30|634.59|632.19|634.59|632.19|634.79|632.39|634.59|632.19|0
1653384340000|2022-05-24 09:25:40|634.7|632.3|634.5|632.1|634.7|632.3|634.5|632.1|0
1653384350000|2022-05-24 09:25:50|634.59|632.19|634.39|631.99|634.59|632.19|634.39|631.99|0
1653384360000|2022-05-24 09:26:00|634|631.6|633.2|630.8|634|631.6|633.2|630.8|0
1653384370000|2022-05-24 09:26:10|633.1|630.7|633|630.6|633.1|630.7|633|630.6|0
1653384380000|2022-05-24 09:26:20|632.7|630.3|632.7|630.3|633|630.6|632.7|630.3|0
1653384390000|2022-05-24 09:26:30|632.6|630.2|632.7|630.3|632.7|630.3|632.6|630.2|0
1653384400000|2022-05-24 09:26:40|632.6|630.2|632|629.6|632.6|630.2|632|629.6|0
1653384410000|2022-05-24 09:26:50|631.9|629.5|631.9|629.5|631.9|629.5|631.7|629.3|0
1653384420000|2022-05-24 09:27:00|631.5|629.1|631.31|628.91|631.5|629.1|631.31|628.91|0
1653384430000|2022-05-24 09:27:10|631.2|628.8|631.4|629|631.4|629|631|628.6|0
1653384440000|2022-05-24 09:27:20|631.6|629.2|631.6|629.2|631.6|629.2|631.6|629.2|0
1653384450000|2022-05-24 09:27:30|631.8|629.4|631.4|629|631.8|629.4|631.4|629|0
1653384460000|2022-05-24 09:27:40|631.6|629.2|631.6|629.2|631.6|629.2|631.6|629.2|0
1653384470000|2022-05-24 09:27:50|631.5|629.1|632|629.6|632|629.6|631.5|629.1|0
1653384480000|2022-05-24 09:28:00|631.9|629.5|632.4|630|632.4|630|631.9|629.5|0
1653384490000|2022-05-24 09:28:10|632.6|630.2|632.8|630.4|632.8|630.4|632.6|630.2|0
1653384500000|2022-05-24 09:28:20|632.7|630.3|632.4|630|632.7|630.3|632.4|630|0
1653384510000|2022-05-24 09:28:30|632.5|630.1|632.6|630.2|632.8|630.4|632.4|630|0
1653384520000|2022-05-24 09:28:40|632.7|630.3|632.7|630.3|632.7|630.3|632.7|630.3|0
1653384530000|2022-05-24 09:28:50|632.5|630.1|632.5|630.1|632.5|630.1|632.5|630.1|0
1653384540000|2022-05-24 09:29:00|632.6|630.2|631.9|629.5|632.6|630.2|631.9|629.5|0
1653384550000|2022-05-24 09:29:10|631.7|629.3|631.7|629.3|631.7|629.3|631.6|629.2|0
1653384560000|2022-05-24 09:29:20|631.4|629|631.5|629.1|631.5|629.1|631.4|629|0
1653384570000|2022-05-24 09:29:30|631.4|629|631.7|629.3|631.7|629.3|631.3|628.9|0
1653384580000|2022-05-24 09:29:40|631.6|629.2|631.8|629.4|631.9|629.5|631.6|629.2|0
1653384590000|2022-05-24 09:29:50|631.9|629.5|631.8|629.4|631.9|629.5|631.7|629.3|0
1653384600000|2022-05-24 09:30:00|631.5|629.1|632.2|629.8|632.2|629.8|631.5|629.1|0
1653384610000|2022-05-24 09:30:10|631.8|629.4|632|629.6|632|629.6|631.8|629.4|0
1653384620000|2022-05-24 09:30:20|632.1|629.7|632.2|629.8|632.2|629.8|632.1|629.7|0
1653384630000|2022-05-24 09:30:30|632.4|630|632.6|630.2|632.6|630.2|632.4|630|0
1653384640000|2022-05-24 09:30:40|632.4|630|632.6|630.2|632.6|630.2|632.4|630|0
1653384650000|2022-05-24 09:30:50|632.5|630.1|632.6|630.2|632.6|630.2|632.4|630|0
1653384660000|2022-05-24 09:31:00|632.5|630.1|633.1|630.7|633.2|630.8|632.5|630.1|0
1653384670000|2022-05-24 09:31:10|633|630.6|632.4|630|633.2|630.8|632.4|630|0
1653384680000|2022-05-24 09:31:20|632.5|630.1|632.4|630|632.6|630.2|632.4|630|0
1653384690000|2022-05-24 09:31:30|632.1|629.7|632.3|629.9|632.3|629.9|632.1|629.7|0
1653384700000|2022-05-24 09:31:40|632.4|630|632.5|630.1|632.5|630.1|632.4|630|0
1653384710000|2022-05-24 09:31:50|632.6|630.2|632.2|629.8|632.6|630.2|632.2|629.8|0
1653384720000|2022-05-24 09:32:00|632|629.6|632.2|629.8|632.2|629.8|632|629.6|0
1653384730000|2022-05-24 09:32:10|632.4|630|632.6|630.2|632.8|630.4|632.4|630|0
1653384740000|2022-05-24 09:32:20|632.4|630|632.2|629.8|632.4|630|632.1|629.7|0
1653384750000|2022-05-24 09:32:30|632|629.6|631.9|629.5|632|629.6|631.8|629.4|0
1653384760000|2022-05-24 09:32:40|632.1|629.7|631.9|629.5|632.1|629.7|631.9|629.5|0
1653384770000|2022-05-24 09:32:50|631.4|629|631.8|629.4|631.8|629.4|631.4|629|0
1653384780000|2022-05-24 09:33:00|632|629.6|631.8|629.4|632|629.6|631.8|629.4|0
1653384790000|2022-05-24 09:33:10|631.9|629.5|631.8|629.4|632.2|629.8|631.8|629.4|0
1653384800000|2022-05-24 09:33:20|631.4|629|631.6|629.2|631.6|629.2|631.4|629|0
1653384810000|2022-05-24 09:33:30|631.8|629.4|631.8|629.4|631.8|629.4|631.8|629.4|0
1653384820000|2022-05-24 09:33:40|631.9|629.5|631.8|629.4|631.9|629.5|631.8|629.4|0
1653384830000|2022-05-24 09:33:50|631.7|629.3|631.7|629.3|631.7|629.3|631.6|629.2|0
1653384840000|2022-05-24 09:34:00|632|629.6|632|629.6|632|629.6|631.6|629.2|0
1653384850000|2022-05-24 09:34:10|631.8|629.4|632.2|629.8|632.2|629.8|631.8|629.4|0
1653384860000|2022-05-24 09:34:20|631.6|629.2|631.7|629.3|631.7|629.3|631.6|629.2|0
1653384870000|2022-05-24 09:34:30|631.8|629.4|631.6|629.2|631.8|629.4|631.6|629.2|0
1653384880000|2022-05-24 09:34:40|631.7|629.3|631.6|629.2|631.7|629.3|631.6|629.2|0
1653384890000|2022-05-24 09:34:50|631.5|629.1|631|628.6|631.5|629.1|631|628.6|0
1653384900000|2022-05-24 09:35:00|631.1|628.7|631.6|629.2|631.6|629.2|631.1|628.7|0
1653384910000|2022-05-24 09:35:10|631.4|629|631.4|629|631.7|629.3|631.4|629|0
1653384920000|2022-05-24 09:35:20|631.2|628.8|631.2|628.8|631.2|628.8|631.2|628.8|0
1653384930000|2022-05-24 09:35:30|631.1|628.7|631|628.6|631.1|628.7|631|628.6|0
1653384940000|2022-05-24 09:35:40|631.1|628.7|631.4|629|631.4|629|631.1|628.7|0
1653384950000|2022-05-24 09:35:50|631.2|628.8|631.1|628.7|631.2|628.8|631|628.6|0
1653384960000|2022-05-24 09:36:00|630.8|628.4|631|628.6|631|628.6|630.8|628.4|0
1653384970000|2022-05-24 09:36:10|630.6|628.2|630.6|628.2|630.6|628.2|630.4|628|0
1653384980000|2022-05-24 09:36:20|630.51|628.11|630.4|628|630.6|628.2|630.4|628|0
1653384990000|2022-05-24 09:36:30|630.2|627.8|630.31|627.91|630.4|628|630|627.6|0
1653385000000|2022-05-24 09:36:40|630.2|627.8|630.2|627.8|630.2|627.8|630.2|627.8|0
1653385010000|2022-05-24 09:36:50|630.4|628|630.2|627.8|630.4|628|630.2|627.8|0
1653385020000|2022-05-24 09:37:00|630.4|628|630.51|628.11|630.51|628.11|630.4|628|0
1653385030000|2022-05-24 09:37:10|630.4|628|630.2|627.8|630.4|628|630.2|627.8|0
1653385040000|2022-05-24 09:37:20|630|627.6|630.2|627.8|630.2|627.8|630|627.6|0
1653385050000|2022-05-24 09:37:30|630.11|627.71|630.11|627.71|630.11|627.71|630.11|627.71|0
1653385060000|2022-05-24 09:37:40|630.2|627.8|630|627.6|630.2|627.8|629.8|627.4|0
1653385070000|2022-05-24 09:37:50|629.91|627.51|630.2|627.8|630.4|628|629.91|627.51|0
1653385080000|2022-05-24 09:38:00|630.31|627.91|629.91|627.51|630.31|627.91|629.91|627.51|0
1653385090000|2022-05-24 09:38:10|629.8|627.4|630|627.6|630|627.6|629.8|627.4|0
1653385110000|2022-05-24 09:38:30|629.8|627.4|629.91|627.51|629.91|627.51|629.8|627.4|0
1653385120000|2022-05-24 09:38:40|629.8|627.4|629.8|627.4|629.8|627.4|629.8|627.4|0
1653385130000|2022-05-24 09:38:50|629.61|627.21|629.61|627.21|629.61|627.21|629.61|627.21|0
1653385140000|2022-05-24 09:39:00|629.91|627.51|630.11|627.71|630.11|627.71|629.91|627.51|0
1653385150000|2022-05-24 09:39:10|630.2|627.8|630.2|627.8|630.2|627.8|630.11|627.71|0
1653385160000|2022-05-24 09:39:20|630.11|627.71|630|627.6|630.11|627.71|630|627.6|0
1653385170000|2022-05-24 09:39:30|630.2|627.8|630.2|627.8|630.2|627.8|630.2|627.8|0
1653385180000|2022-05-24 09:39:40|630.4|628|630.4|628|630.4|628|630.4|628|0
1653385190000|2022-05-24 09:39:50|630.2|627.8|630|627.6|630.2|627.8|630|627.6|0
1653385200000|2022-05-24 09:40:00|629.6|627.2|629.6|627.2|629.6|627.2|629.6|627.2|0
1653385210000|2022-05-24 09:40:10|629.41|627.01|630|627.6|630|627.6|629.41|627.01|0
1653385220000|2022-05-24 09:40:20|629.91|627.51|630|627.6|630|627.6|629.8|627.4|0
1653385230000|2022-05-24 09:40:30|629.8|627.4|630|627.6|630|627.6|629.8|627.4|0
1653385240000|2022-05-24 09:40:40|629.91|627.51|629.91|627.51|630|627.6|629.91|627.51|0
1653385250000|2022-05-24 09:40:50|630.2|627.8|630.2|627.8|630.2|627.8|630.11|627.71|0
1653385260000|2022-05-24 09:41:00|630.31|627.91|630.6|628.2|630.6|628.2|630.31|627.91|0
1653385270000|2022-05-24 09:41:10|630.5|628.1|630.4|628|630.6|628.2|630.4|628|0
1653385280000|2022-05-24 09:41:20|630.6|628.2|630.6|628.2|630.6|628.2|630.4|628|0
1653385290000|2022-05-24 09:41:30|630.5|628.1|630.6|628.2|630.6|628.2|630.4|628|0
1653385300000|2022-05-24 09:41:40|630.7|628.3|630.4|628|630.7|628.3|630.4|628|0
1653385310000|2022-05-24 09:41:50|630.5|628.1|630.6|628.2|630.6|628.2|630.5|628.1|0
1653385320000|2022-05-24 09:42:00|630.4|628|630.6|628.2|630.6|628.2|630.4|628|0
1653385330000|2022-05-24 09:42:10|630.8|628.4|631|628.6|631|628.6|630.8|628.4|0
1653385340000|2022-05-24 09:42:20|630.8|628.4|631|628.6|631|628.6|630.8|628.4|0
1653385350000|2022-05-24 09:42:30|630.9|628.5|630.4|628|631|628.6|630.4|628|0
1653385360000|2022-05-24 09:42:40|630.6|628.2|630.6|628.2|630.6|628.2|630.5|628.1|0
1653385370000|2022-05-24 09:42:50|630.8|628.4|631|628.6|631|628.6|630.8|628.4|0
1653385380000|2022-05-24 09:43:00|630.7|628.3|630.6|628.2|630.7|628.3|630.6|628.2|0
1653385390000|2022-05-24 09:43:10|630.4|628|630.8|628.4|630.8|628.4|630.4|628|0
1653385410000|2022-05-24 09:43:30|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1653385420000|2022-05-24 09:43:40|630.8|628.4|630.8|628.4|630.8|628.4|630.8|628.4|0
1653385430000|2022-05-24 09:43:50|630.4|628|630.4|628|630.4|628|630.4|628|0
1653385440000|2022-05-24 09:44:00|630.3|627.9|630.3|627.9|630.3|627.9|630.3|627.9|0
1653385450000|2022-05-24 09:44:10|630.4|628|630.6|628.2|630.6|628.2|630.4|628|0
1653385460000|2022-05-24 09:44:20|630.4|628|630.2|627.8|630.4|628|630.2|627.8|0
1653385470000|2022-05-24 09:44:30|630.3|627.9|630.11|627.71|630.4|628|630.11|627.71|0
1653385480000|2022-05-24 09:44:40|630|627.6|630.2|627.8|630.2|627.8|630|627.6|0
1653385490000|2022-05-24 09:44:50|630.4|628|630.4|628|630.4|628|630.3|627.9|0
1653385500000|2022-05-24 09:45:00|630.3|627.9|630|627.6|630.3|627.9|630|627.6|0
1653385510000|2022-05-24 09:45:10|630.2|627.8|630|627.6|630.2|627.8|630|627.6|0
1653385520000|2022-05-24 09:45:20|629.8|627.4|630|627.6|630|627.6|629.6|627.2|0
1653385530000|2022-05-24 09:45:30|630.11|627.71|629.91|627.51|630.2|627.8|629.91|627.51|0
1653385540000|2022-05-24 09:45:40|630|627.6|629.8|627.4|630|627.6|629.8|627.4|0
1653385550000|2022-05-24 09:45:50|630|627.6|630|627.6|630|627.6|630|627.6|0
1653385560000|2022-05-24 09:46:00|630.2|627.8|630.1|627.7|630.2|627.8|630.1|627.7|0
1653385570000|2022-05-24 09:46:10|630.4|628|630.6|628.2|630.6|628.2|630.4|628|0
1653385580000|2022-05-24 09:46:20|630.4|628|630.2|627.8|630.4|628|630.2|627.8|0
1653385590000|2022-05-24 09:46:30|630|627.6|629.8|627.4|630|627.6|629.8|627.4|0
1653385600000|2022-05-24 09:46:40|629.91|627.51|629.6|627.2|629.91|627.51|629.6|627.2|0
1653385610000|2022-05-24 09:46:50|629.8|627.4|629.71|627.31|630|627.6|629.71|627.31|0
1653385620000|2022-05-24 09:47:00|629.4|627|629.31|626.91|629.4|627|629.31|626.91|0
1653385630000|2022-05-24 09:47:10|629.2|626.8|629.01|626.61|629.2|626.8|629.01|626.61|0
1653385640000|2022-05-24 09:47:20|629.2|626.8|629.4|627|629.4|627|629.2|626.8|0
1653385650000|2022-05-24 09:47:30|629.2|626.8|629.01|626.61|629.2|626.8|629.01|626.61|0
1653385660000|2022-05-24 09:47:40|629.2|626.8|629.11|626.71|629.2|626.8|629.11|626.71|0
1653385670000|2022-05-24 09:47:50|629.01|626.61|628.61|626.21|629.01|626.61|628.61|626.21|0
1653385680000|2022-05-24 09:48:00|628.81|626.41|629.01|626.61|629.01|626.61|628.81|626.41|0
1653385690000|2022-05-24 09:48:10|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1653385700000|2022-05-24 09:48:20|629.01|626.61|629.31|626.91|629.31|626.91|629.01|626.61|0
1653385710000|2022-05-24 09:48:30|629.4|627|629.4|627|629.4|627|629.4|627|0
1653385720000|2022-05-24 09:48:40|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1653385730000|2022-05-24 09:48:50|629.4|627|629.4|627|629.4|627|629.4|627|0
1653385740000|2022-05-24 09:49:00|629.2|626.8|628.81|626.41|629.2|626.8|628.71|626.31|0
1653385750000|2022-05-24 09:49:10|628.71|626.31|628.81|626.41|628.81|626.41|628.71|626.31|0
1653385760000|2022-05-24 09:49:20|628.01|625.61|627.81|625.41|628.01|625.61|627.81|625.41|0
1653385770000|2022-05-24 09:49:30|628.01|625.61|627.81|625.41|628.01|625.61|627.81|625.41|0
1653385780000|2022-05-24 09:49:40|627.92|625.52|627.81|625.41|627.92|625.52|627.81|625.41|0
1653385800000|2022-05-24 09:50:00|628.21|625.81|628.01|625.61|628.21|625.81|628.01|625.61|0
1653385810000|2022-05-24 09:50:10|628.11|625.71|628.01|625.61|628.11|625.71|628.01|625.61|0
1653385820000|2022-05-24 09:50:20|627.92|625.52|627.41|625.01|627.92|625.52|627.41|625.01|0
1653385830000|2022-05-24 09:50:30|627.61|625.21|627.81|625.41|627.81|625.41|627.61|625.21|0
1653385840000|2022-05-24 09:50:40|628.01|625.61|628.21|625.81|628.21|625.81|627.81|625.41|0
1653385850000|2022-05-24 09:50:50|628.11|625.71|628.21|625.81|628.21|625.81|628.11|625.71|0
1653385860000|2022-05-24 09:51:00|628.41|626.01|627.92|625.52|628.41|626.01|627.92|625.52|0
1653385870000|2022-05-24 09:51:10|627.81|625.41|627.61|625.21|627.81|625.41|627.52|625.12|0
1653385880000|2022-05-24 09:51:20|627.81|625.41|627.81|625.41|627.81|625.41|627.81|625.41|0
1653385890000|2022-05-24 09:51:30|628.11|625.71|628.01|625.61|628.21|625.81|628.01|625.61|0
1653385900000|2022-05-24 09:51:40|628.21|625.81|628.11|625.71|628.21|625.81|628.11|625.71|0
1653385910000|2022-05-24 09:51:50|628.21|625.81|627.81|625.41|628.21|625.81|627.81|625.41|0
1653385920000|2022-05-24 09:52:00|627.61|625.21|627.61|625.21|627.61|625.21|627.61|625.21|0
1653385930000|2022-05-24 09:52:10|627.81|625.41|627.61|625.21|627.81|625.41|627.61|625.21|0
1653385940000|2022-05-24 09:52:20|627.41|625.01|627.02|624.62|627.41|625.01|627.02|624.62|0
1653385950000|2022-05-24 09:52:30|627.22|624.82|626.72|624.32|627.22|624.82|626.72|624.32|0
1653385960000|2022-05-24 09:52:40|626.62|624.22|626.82|624.42|627.02|624.62|626.62|624.22|0
1653385970000|2022-05-24 09:52:50|626.92|624.52|626.62|624.22|626.92|624.52|626.62|624.22|0
1653385980000|2022-05-24 09:53:00|626.82|624.42|627.02|624.62|627.02|624.62|626.82|624.42|0
1653385990000|2022-05-24 09:53:10|627.21|624.81|627.52|625.12|627.52|625.12|627.21|624.81|0
1653386000000|2022-05-24 09:53:20|627.61|625.21|627.81|625.41|627.81|625.41|627.61|625.21|0
1653386010000|2022-05-24 09:53:30|627.61|625.21|627.41|625.01|627.61|625.21|627.41|625.01|0
1653386020000|2022-05-24 09:53:40|627.52|625.12|627.21|624.81|627.52|625.12|627.21|624.81|0
1653386030000|2022-05-24 09:53:50|627.02|624.62|627.32|624.92|627.32|624.92|627.02|624.62|0
1653386040000|2022-05-24 09:54:00|627.21|624.81|627.21|624.81|627.32|624.92|627.21|624.81|0
1653386050000|2022-05-24 09:54:10|627.02|624.62|627.02|624.62|627.02|624.62|627.02|624.62|0
1653386070000|2022-05-24 09:54:30|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1653386080000|2022-05-24 09:54:40|627.32|624.92|627.21|624.81|627.41|625.01|627.21|624.81|0
1653386090000|2022-05-24 09:54:50|627.12|624.72|627.12|624.72|627.12|624.72|627.12|624.72|0
1653386100000|2022-05-24 09:55:00|627.02|624.62|626.92|624.52|627.02|624.62|626.92|624.52|0
1653386110000|2022-05-24 09:55:10|627.02|624.62|626.82|624.42|627.02|624.62|626.82|624.42|0
1653386130000|2022-05-24 09:55:30|626.62|624.22|626.62|624.22|626.62|624.22|626.62|624.22|0
1653386140000|2022-05-24 09:55:40|626.42|624.02|626.82|624.42|626.82|624.42|626.42|624.02|0
1653386150000|2022-05-24 09:55:50|626.62|624.22|626.62|624.22|626.62|624.22|626.62|624.22|0
1653386160000|2022-05-24 09:56:00|626.42|624.02|626.02|623.62|626.42|624.02|626.02|623.62|0
1653386170000|2022-05-24 09:56:10|626.22|623.82|626.02|623.62|626.22|623.82|626.02|623.62|0
1653386180000|2022-05-24 09:56:20|625.63|623.23|625.63|623.23|625.82|623.42|625.63|623.23|0
1653386190000|2022-05-24 09:56:30|625.82|623.42|625.73|623.33|625.82|623.42|625.63|623.23|0
1653386200000|2022-05-24 09:56:40|625.43|623.03|624.83|622.43|625.43|623.03|624.63|622.23|0
1653386210000|2022-05-24 09:56:50|624.94|622.54|625.03|622.63|625.03|622.63|624.94|622.54|0
1653386220000|2022-05-24 09:57:00|624.83|622.43|624.83|622.43|624.83|622.43|624.83|622.43|0
1653386230000|2022-05-24 09:57:10|625.03|622.63|625.43|623.03|625.43|623.03|625.03|622.63|0
1653386240000|2022-05-24 09:57:20|625.23|622.83|625.03|622.63|625.23|622.83|625.03|622.63|0
1653386250000|2022-05-24 09:57:30|625.23|622.83|624.44|622.04|625.23|622.83|624.44|622.04|0
1653386260000|2022-05-24 09:57:40|624.63|622.23|624.83|622.43|624.83|622.43|624.63|622.23|0
1653386270000|2022-05-24 09:57:50|624.74|622.34|624.93|622.53|624.93|622.53|624.74|622.34|0
1653386280000|2022-05-24 09:58:00|625.03|622.63|624.93|622.53|625.03|622.63|624.63|622.23|0
1653386290000|2022-05-24 09:58:10|625.03|622.63|624.93|622.53|625.03|622.63|624.93|622.53|0
1653386300000|2022-05-24 09:58:20|625.03|622.63|625.03|622.63|625.03|622.63|625.03|622.63|0
1653386310000|2022-05-24 09:58:30|625.23|622.83|625.23|622.83|625.23|622.83|625.03|622.63|0
1653386320000|2022-05-24 09:58:40|625.03|622.63|625.03|622.63|625.13|622.73|625.03|622.63|0
1653386330000|2022-05-24 09:58:50|624.93|622.53|625.03|622.63|625.03|622.63|624.93|622.53|0
1653386340000|2022-05-24 09:59:00|625.13|622.73|625.33|622.93|625.33|622.93|625.03|622.63|0
1653386350000|2022-05-24 09:59:10|625.43|623.03|625.73|623.33|625.82|623.42|625.43|623.03|0
1653386360000|2022-05-24 09:59:20|625.62|623.22|625.82|623.42|625.82|623.42|625.62|623.22|0
1653386370000|2022-05-24 09:59:30|626.02|623.62|626.02|623.62|626.22|623.82|626.02|623.62|0
1653386380000|2022-05-24 09:59:40|626.32|623.92|626.42|624.02|626.42|624.02|626.22|623.82|0
1653386390000|2022-05-24 09:59:50|626.22|623.82|626.32|623.92|626.32|623.92|626.22|623.82|0
1653386400000|2022-05-24 10:00:00|626.22|623.82|626.22|623.82|626.22|623.82|626.02|623.62|0
1653386410000|2022-05-24 10:00:10|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1653386420000|2022-05-24 10:00:20|626.62|624.22|626.62|624.22|626.82|624.42|626.62|624.22|0
1653386430000|2022-05-24 10:00:30|626.42|624.02|626.62|624.22|626.62|624.22|626.22|623.82|0
1653386440000|2022-05-24 10:00:40|626.52|624.12|626.82|624.42|626.82|624.42|626.52|624.12|0
1653386450000|2022-05-24 10:00:50|627.01|624.61|626.92|624.52|627.01|624.61|626.92|624.52|0
1653386460000|2022-05-24 10:01:00|627.01|624.61|627.21|624.81|627.21|624.81|627.01|624.61|0
1653386470000|2022-05-24 10:01:10|627.41|625.01|627.21|624.81|627.61|625.21|627.21|624.81|0
1653386480000|2022-05-24 10:01:20|627.12|624.72|627.32|624.92|627.32|624.92|627.12|624.72|0
1653386490000|2022-05-24 10:01:30|627.41|625.01|627.41|625.01|627.61|625.21|627.41|625.01|0
1653386500000|2022-05-24 10:01:40|627.61|625.21|627.41|625.01|627.61|625.21|627.41|625.01|0
1653386510000|2022-05-24 10:01:50|627.61|625.21|627.81|625.41|628.01|625.61|627.61|625.21|0
1653386520000|2022-05-24 10:02:00|627.61|625.21|627.61|625.21|627.61|625.21|627.61|625.21|0
1653386530000|2022-05-24 10:02:10|627.71|625.31|627.81|625.41|627.81|625.41|627.71|625.31|0
1653386540000|2022-05-24 10:02:20|627.61|625.21|627.81|625.41|627.91|625.51|627.61|625.21|0
1653386550000|2022-05-24 10:02:30|627.71|625.31|627.81|625.41|627.81|625.41|627.71|625.31|0
1653386560000|2022-05-24 10:02:40|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1653386570000|2022-05-24 10:02:50|628.21|625.81|628.4|626|628.4|626|628.21|625.81|0
1653386580000|2022-05-24 10:03:00|628.6|626.2|628.4|626|628.6|626.2|628.4|626|0
1653386590000|2022-05-24 10:03:10|628.71|626.31|628.6|626.2|628.71|626.31|628.6|626.2|0
1653386600000|2022-05-24 10:03:20|628.71|626.31|628.8|626.4|628.8|626.4|628.6|626.2|0
1653386610000|2022-05-24 10:03:30|628.6|626.2|628.8|626.4|628.8|626.4|628.6|626.2|0
1653386620000|2022-05-24 10:03:40|628.6|626.2|628.4|626|628.6|626.2|628.4|626|0
1653386630000|2022-05-24 10:03:50|628.6|626.2|628.4|626|628.8|626.4|628.4|626|0
1653386640000|2022-05-24 10:04:00|628.51|626.11|628.6|626.2|628.6|626.2|628.4|626|0
1653386650000|2022-05-24 10:04:10|628.8|626.4|628.8|626.4|628.8|626.4|628.71|626.31|0
1653386660000|2022-05-24 10:04:20|628.91|626.51|628.31|625.91|628.91|626.51|628.31|625.91|0
1653386670000|2022-05-24 10:04:30|628.21|625.81|628.31|625.91|628.31|625.91|628.21|625.81|0
1653386680000|2022-05-24 10:04:40|628.21|625.81|628.21|625.81|628.21|625.81|628.01|625.61|0
1653386690000|2022-05-24 10:04:50|628.01|625.61|628.21|625.81|628.21|625.81|628.01|625.61|0
1653386700000|2022-05-24 10:05:00|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1653386720000|2022-05-24 10:05:20|628.8|626.4|628.4|626|628.8|626.4|628.4|626|0
1653386730000|2022-05-24 10:05:30|628.51|626.11|628.51|626.11|628.51|626.11|628.51|626.11|0
1653386740000|2022-05-24 10:05:40|628.6|626.2|628.6|626.2|628.8|626.4|628.6|626.2|0
1653386750000|2022-05-24 10:05:50|628.71|626.31|629|626.6|629.1|626.7|628.71|626.31|0
1653386760000|2022-05-24 10:06:00|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1653386770000|2022-05-24 10:06:10|629.1|626.7|628.6|626.2|629.1|626.7|628.6|626.2|0
1653386780000|2022-05-24 10:06:20|628.21|625.81|628.21|625.81|628.21|625.81|628.21|625.81|0
1653386790000|2022-05-24 10:06:30|628.2|625.8|627.81|625.41|628.2|625.8|627.81|625.41|0
1653386800000|2022-05-24 10:06:40|627.61|625.21|627.81|625.41|627.81|625.41|627.61|625.21|0
1653386810000|2022-05-24 10:06:50|627.71|625.31|627.81|625.41|627.81|625.41|627.61|625.21|0
1653386820000|2022-05-24 10:07:00|628.01|625.61|627.81|625.41|628.01|625.61|627.81|625.41|0
1653386830000|2022-05-24 10:07:10|628.01|625.61|627.61|625.21|628.01|625.61|627.61|625.21|0
1653386840000|2022-05-24 10:07:20|627.81|625.41|627.51|625.11|627.81|625.41|627.51|625.11|0
1653386850000|2022-05-24 10:07:30|627.61|625.21|627.41|625.01|627.61|625.21|627.41|625.01|0
1653386860000|2022-05-24 10:07:40|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1653386870000|2022-05-24 10:07:50|627.21|624.81|627.41|625.01|627.61|625.21|627.21|624.81|0
1653386880000|2022-05-24 10:08:00|626.61|624.21|626.12|623.72|626.61|624.21|626.12|623.72|0
1653386890000|2022-05-24 10:08:10|626.22|623.82|626.02|623.62|626.22|623.82|626.02|623.62|0
1653386900000|2022-05-24 10:08:20|626.22|623.82|626.22|623.82|626.22|623.82|626.02|623.62|0
1653386910000|2022-05-24 10:08:30|626.42|624.02|626.42|624.02|626.61|624.21|626.42|624.02|0
1653386920000|2022-05-24 10:08:40|626.22|623.82|626.12|623.72|626.42|624.02|626.12|623.72|0
1653386930000|2022-05-24 10:08:50|626.02|623.62|626.12|623.72|626.12|623.72|626.02|623.62|0
1653386940000|2022-05-24 10:09:00|626.02|623.62|626.12|623.72|626.22|623.82|625.92|623.52|0
1653386950000|2022-05-24 10:09:10|626.22|623.82|626.02|623.62|626.22|623.82|626.02|623.62|0
1653386960000|2022-05-24 10:09:20|626.22|623.82|625.92|623.52|626.22|623.82|625.92|623.52|0
1653386970000|2022-05-24 10:09:30|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1653386980000|2022-05-24 10:09:40|625.23|622.83|624.73|622.33|625.23|622.83|624.73|622.33|0
1653386990000|2022-05-24 10:09:50|624.83|622.43|625.03|622.63|625.22|622.82|624.83|622.43|0
1653387000000|2022-05-24 10:10:00|624.93|622.53|625.03|622.63|625.03|622.63|624.83|622.43|0
1653387010000|2022-05-24 10:10:10|624.93|622.53|625.03|622.63|625.03|622.63|624.93|622.53|0
1653387020000|2022-05-24 10:10:20|624.93|622.53|625.22|622.82|625.22|622.82|624.93|622.53|0
1653387030000|2022-05-24 10:10:30|625.13|622.73|624.83|622.43|625.13|622.73|624.83|622.43|0
1653387040000|2022-05-24 10:10:40|624.73|622.33|624.43|622.03|624.73|622.33|624.43|622.03|0
1653387050000|2022-05-24 10:10:50|624.23|621.83|624.43|622.03|624.43|622.03|624.23|621.83|0
1653387060000|2022-05-24 10:11:00|624.53|622.13|624.43|622.03|624.53|622.13|624.43|622.03|0
1653387070000|2022-05-24 10:11:10|623.74|621.34|624.23|621.83|624.23|621.83|623.74|621.34|0
1653387080000|2022-05-24 10:11:20|624.14|621.74|623.94|621.54|624.23|621.83|623.94|621.54|0
1653387090000|2022-05-24 10:11:30|624.03|621.63|624.83|622.43|624.83|622.43|624.03|621.63|0
1653387100000|2022-05-24 10:11:40|625.03|622.63|625.22|622.82|625.22|622.82|625.03|622.63|0
1653387110000|2022-05-24 10:11:50|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1653387120000|2022-05-24 10:12:00|625.82|623.42|626.02|623.62|626.02|623.62|625.82|623.42|0
1653387130000|2022-05-24 10:12:10|625.62|623.22|625.62|623.22|625.62|623.22|625.42|623.02|0
1653387140000|2022-05-24 10:12:20|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1653387150000|2022-05-24 10:12:30|625.22|622.82|625.22|622.82|625.22|622.82|625.03|622.63|0
1653387160000|2022-05-24 10:12:40|625.03|622.63|624.83|622.43|625.03|622.63|624.83|622.43|0
1653387170000|2022-05-24 10:12:50|624.73|622.33|624.73|622.33|624.73|622.33|624.73|622.33|0
1653387180000|2022-05-24 10:13:00|624.83|622.43|624.83|622.43|624.83|622.43|624.63|622.23|0
1653387190000|2022-05-24 10:13:10|625.22|622.82|625.42|623.02|625.42|623.02|625.22|622.82|0
1653387200000|2022-05-24 10:13:20|625.22|622.82|625.53|623.13|625.53|623.13|625.22|622.82|0
1653387210000|2022-05-24 10:13:30|625.42|623.02|625.82|623.42|625.82|623.42|625.42|623.02|0
1653387220000|2022-05-24 10:13:40|625.72|623.32|625.62|623.22|625.82|623.42|625.62|623.22|0
1653387230000|2022-05-24 10:13:50|625.42|623.02|625.42|623.02|625.42|623.02|625.33|622.93|0
1653387240000|2022-05-24 10:14:00|625.22|622.82|625.42|623.02|625.42|623.02|625.22|622.82|0
1653387260000|2022-05-24 10:14:20|625.03|622.63|625.03|622.63|625.22|622.82|625.03|622.63|0
1653387270000|2022-05-24 10:14:30|624.93|622.53|625.22|622.82|625.22|622.82|624.93|622.53|0
1653387280000|2022-05-24 10:14:40|625.42|623.02|625.42|623.02|625.42|623.02|625.22|622.82|0
1653387290000|2022-05-24 10:14:50|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1653387300000|2022-05-24 10:15:00|625.22|622.82|625.33|622.93|625.33|622.93|625.22|622.82|0
1653387310000|2022-05-24 10:15:10|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1653387320000|2022-05-24 10:15:20|625.22|622.82|625.22|622.82|625.33|622.93|625.22|622.82|0
1653387340000|2022-05-24 10:15:40|625.42|623.02|625.02|622.62|625.42|623.02|625.02|622.62|0
1653387360000|2022-05-24 10:16:00|624.63|622.23|624.53|622.13|624.63|622.23|624.53|622.13|0
1653387370000|2022-05-24 10:16:10|624.43|622.03|624.23|621.83|624.43|622.03|624.23|621.83|0
1653387380000|2022-05-24 10:16:20|624.14|621.74|623.84|621.44|624.14|621.74|623.84|621.44|0
1653387390000|2022-05-24 10:16:30|624.03|621.63|624.43|622.03|624.43|622.03|624.03|621.63|0
1653387400000|2022-05-24 10:16:40|624.63|622.23|624.63|622.23|624.63|622.23|624.63|622.23|0
1653387410000|2022-05-24 10:16:50|624.23|621.83|624.03|621.63|624.23|621.83|624.03|621.63|0
1653387420000|2022-05-24 10:17:00|623.84|621.44|623.83|621.43|623.84|621.44|623.83|621.43|0
1653387430000|2022-05-24 10:17:10|623.64|621.24|623.64|621.24|623.64|621.24|623.64|621.24|0
1653387440000|2022-05-24 10:17:20|623.24|620.84|623.44|621.04|623.44|621.04|623.24|620.84|0
1653387450000|2022-05-24 10:17:30|623.24|620.84|623.15|620.75|623.24|620.84|623.15|620.75|0
1653387460000|2022-05-24 10:17:40|623.24|620.84|623.24|620.84|623.24|620.84|623.24|620.84|0
1653387470000|2022-05-24 10:17:50|623.34|620.94|623.34|620.94|623.34|620.94|623.24|620.84|0
1653387480000|2022-05-24 10:18:00|623.24|620.84|623.24|620.84|623.24|620.84|623.24|620.84|0
1653387490000|2022-05-24 10:18:10|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1653387510000|2022-05-24 10:18:30|622.84|620.44|622.84|620.44|622.84|620.44|622.84|620.44|0
1653387520000|2022-05-24 10:18:40|622.65|620.25|622.55|620.15|622.65|620.25|622.55|620.15|0
1653387530000|2022-05-24 10:18:50|622.65|620.25|622.65|620.25|622.65|620.25|622.65|620.25|0
1653387540000|2022-05-24 10:19:00|622.45|620.05|622.65|620.25|622.65|620.25|622.45|620.05|0
1653387550000|2022-05-24 10:19:10|622.45|620.05|622.05|619.65|622.45|620.05|622.05|619.65|0
1653387560000|2022-05-24 10:19:20|622.25|619.85|622.45|620.05|622.45|620.05|622.25|619.85|0
1653387570000|2022-05-24 10:19:30|622.65|620.25|622.45|620.05|622.65|620.25|622.45|620.05|0
1653387580000|2022-05-24 10:19:40|622.65|620.25|622.25|619.85|622.65|620.25|622.25|619.85|0
1653387590000|2022-05-24 10:19:50|622.35|619.95|622.35|619.95|622.45|620.05|622.25|619.85|0
1653387600000|2022-05-24 10:20:00|622.45|620.05|622.65|620.25|622.65|620.25|622.45|620.05|0
1653387610000|2022-05-24 10:20:10|622.25|619.85|622.45|620.05|622.45|620.05|622.25|619.85|0
1653387620000|2022-05-24 10:20:20|622.55|620.15|622.55|620.15|622.65|620.25|622.55|620.15|0
1653387630000|2022-05-24 10:20:30|622.65|620.25|622.95|620.55|622.95|620.55|622.65|620.25|0
1653387640000|2022-05-24 10:20:40|622.75|620.35|622.84|620.44|622.84|620.44|622.65|620.25|0
1653387650000|2022-05-24 10:20:50|622.75|620.35|622.65|620.25|622.75|620.35|622.65|620.25|0
1653387660000|2022-05-24 10:21:00|622.45|620.05|622.35|619.95|622.45|620.05|622.35|619.95|0
1653387670000|2022-05-24 10:21:10|622.25|619.85|622.45|620.05|622.45|620.05|622.25|619.85|0
1653387680000|2022-05-24 10:21:20|622.55|620.15|622.65|620.25|622.65|620.25|622.45|620.05|0
1653387690000|2022-05-24 10:21:30|622.45|620.05|622.65|620.25|622.65|620.25|622.45|620.05|0
1653387700000|2022-05-24 10:21:40|622.45|620.05|622.55|620.15|622.55|620.15|622.45|620.05|0
1653387710000|2022-05-24 10:21:50|622.65|620.25|622.65|620.25|622.65|620.25|622.65|620.25|0
1653387720000|2022-05-24 10:22:00|622.55|620.15|622.55|620.15|622.55|620.15|622.45|620.05|0
1653387730000|2022-05-24 10:22:10|622.65|620.25|622.55|620.15|622.65|620.25|622.55|620.15|0
1653387740000|2022-05-24 10:22:20|622.05|619.65|621.85|619.45|622.05|619.65|621.85|619.45|0
1653387750000|2022-05-24 10:22:30|621.66|619.26|621.66|619.26|621.66|619.26|621.66|619.26|0
1653387760000|2022-05-24 10:22:40|621.26|618.86|621.26|618.86|621.46|619.06|621.26|618.86|0
1653387770000|2022-05-24 10:22:50|621.06|618.66|620.67|618.27|621.06|618.66|620.67|618.27|0
1653387780000|2022-05-24 10:23:00|620.47|618.07|620.47|618.07|620.47|618.07|620.47|618.07|0
1653387790000|2022-05-24 10:23:10|620.27|617.87|620.47|618.07|620.67|618.27|620.27|617.87|0
1653387800000|2022-05-24 10:23:20|620.67|618.27|620.86|618.46|620.86|618.46|620.67|618.27|0
1653387810000|2022-05-24 10:23:30|621.26|618.86|621.46|619.06|621.46|619.06|621.26|618.86|0
1653387820000|2022-05-24 10:23:40|621.66|619.26|621.66|619.26|621.66|619.26|621.66|619.26|0
1653387830000|2022-05-24 10:23:50|621.46|619.06|621.66|619.26|621.76|619.36|621.46|619.06|0
1653387840000|2022-05-24 10:24:00|621.76|619.36|621.96|619.56|621.96|619.56|621.76|619.36|0
1653387850000|2022-05-24 10:24:10|621.46|619.06|621.56|619.16|621.65|619.25|621.46|619.06|0
1653387860000|2022-05-24 10:24:20|621.46|619.06|621.85|619.45|621.85|619.45|621.46|619.06|0
1653387870000|2022-05-24 10:24:30|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1653387880000|2022-05-24 10:24:40|622.15|619.75|622.64|620.24|622.64|620.24|622.15|619.75|0
1653387890000|2022-05-24 10:24:50|622.45|620.05|622.25|619.85|622.45|620.05|621.96|619.56|0
1653387900000|2022-05-24 10:25:00|622.45|620.05|622.64|620.24|622.75|620.35|622.35|619.95|0
1653387910000|2022-05-24 10:25:10|622.55|620.15|622.84|620.44|622.84|620.44|622.55|620.15|0
1653387920000|2022-05-24 10:25:20|623.04|620.64|623.04|620.64|623.14|620.74|623.04|620.64|0
1653387930000|2022-05-24 10:25:30|622.95|620.55|623.04|620.64|623.04|620.64|622.84|620.44|0
1653387940000|2022-05-24 10:25:40|623.14|620.74|623.24|620.84|623.34|620.94|623.14|620.74|0
1653387950000|2022-05-24 10:25:50|623.34|620.94|623.24|620.84|623.44|621.04|623.24|620.84|0
1653387960000|2022-05-24 10:26:00|623.34|620.94|623.34|620.94|623.44|621.04|623.34|620.94|0
1653387970000|2022-05-24 10:26:10|623.24|620.84|623.44|621.04|623.44|621.04|623.24|620.84|0
1653387980000|2022-05-24 10:26:20|623.54|621.14|623.44|621.04|623.63|621.23|623.44|621.04|0
1653387990000|2022-05-24 10:26:30|623.24|620.84|623.34|620.94|623.34|620.94|623.24|620.84|0
1653388000000|2022-05-24 10:26:40|623.63|621.23|623.44|621.04|623.63|621.23|623.44|621.04|0
1653388010000|2022-05-24 10:26:50|623.54|621.14|623.44|621.04|623.54|621.14|623.44|621.04|0
1653388020000|2022-05-24 10:27:00|623.54|621.14|623.54|621.14|623.54|621.14|623.54|621.14|0
1653388030000|2022-05-24 10:27:10|623.44|621.04|623.63|621.23|623.63|621.23|623.44|621.04|0
1653388040000|2022-05-24 10:27:20|623.83|621.43|624.13|621.73|624.13|621.73|623.83|621.43|0
1653388050000|2022-05-24 10:27:30|624.23|621.83|624.13|621.73|624.23|621.83|624.13|621.73|0
1653388060000|2022-05-24 10:27:40|624.03|621.63|624.03|621.63|624.03|621.63|623.83|621.43|0
1653388070000|2022-05-24 10:27:50|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1653388080000|2022-05-24 10:28:00|624.13|621.73|623.83|621.43|624.13|621.73|623.83|621.43|0
1653388090000|2022-05-24 10:28:10|623.63|621.23|623.24|620.84|623.63|621.23|623.24|620.84|0
1653388100000|2022-05-24 10:28:20|623.14|620.74|622.64|620.24|623.14|620.74|622.64|620.24|0
1653388110000|2022-05-24 10:28:30|622.45|620.05|622.45|620.05|622.45|620.05|622.25|619.85|0
1653388120000|2022-05-24 10:28:40|622.55|620.15|622.84|620.44|622.84|620.44|622.55|620.15|0
1653388130000|2022-05-24 10:28:50|622.64|620.24|622.05|619.65|622.64|620.24|622.05|619.65|0
1653388140000|2022-05-24 10:29:00|621.85|619.45|622.55|620.15|622.55|620.15|621.85|619.45|0
1653388150000|2022-05-24 10:29:10|622.64|620.24|622.64|620.24|622.94|620.54|622.64|620.24|0
1653388160000|2022-05-24 10:29:20|622.25|619.85|622.15|619.75|622.25|619.85|622.15|619.75|0
1653388170000|2022-05-24 10:29:30|622.05|619.65|622.05|619.65|622.05|619.65|621.85|619.45|0
1653388180000|2022-05-24 10:29:40|622.15|619.75|622.05|619.65|622.15|619.75|622.05|619.65|0
1653388190000|2022-05-24 10:29:50|621.95|619.55|621.95|619.55|621.95|619.55|621.95|619.55|0
1653388200000|2022-05-24 10:30:00|622.25|619.85|622.05|619.65|622.25|619.85|622.05|619.65|0
1653388210000|2022-05-24 10:30:10|622.64|620.24|622.44|620.04|622.64|620.24|622.35|619.95|0
1653388220000|2022-05-24 10:30:20|622.25|619.85|622.44|620.04|622.44|620.04|622.25|619.85|0
1653388230000|2022-05-24 10:30:30|622.25|619.85|622.35|619.95|622.35|619.95|622.25|619.85|0
1653388240000|2022-05-24 10:30:40|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1653388260000|2022-05-24 10:31:00|621.85|619.45|621.95|619.55|622.05|619.65|621.85|619.45|0
1653388270000|2022-05-24 10:31:10|621.65|619.25|621.76|619.36|621.85|619.45|621.65|619.25|0
1653388280000|2022-05-24 10:31:20|621.85|619.45|621.65|619.25|622.05|619.65|621.65|619.25|0
1653388290000|2022-05-24 10:31:30|621.46|619.06|621.65|619.25|621.65|619.25|621.46|619.06|0
1653388300000|2022-05-24 10:31:40|621.46|619.06|621.76|619.36|622.05|619.65|621.46|619.06|0
1653388310000|2022-05-24 10:31:50|621.65|619.25|621.06|618.66|621.65|619.25|621.06|618.66|0
1653388320000|2022-05-24 10:32:00|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1653388330000|2022-05-24 10:32:10|621.16|618.76|621.26|618.86|621.26|618.86|621.16|618.76|0
1653388340000|2022-05-24 10:32:20|621.45|619.05|621.45|619.05|621.45|619.05|621.26|618.86|0
1653388350000|2022-05-24 10:32:30|621.26|618.86|621.26|618.86|621.45|619.05|621.26|618.86|0
1653388360000|2022-05-24 10:32:40|621.65|619.25|621.26|618.86|621.65|619.25|621.26|618.86|0
1653388370000|2022-05-24 10:32:50|621.36|618.96|621.36|618.96|621.45|619.05|621.26|618.86|0
1653388380000|2022-05-24 10:33:00|621.45|619.05|621.65|619.25|621.65|619.25|621.45|619.05|0
1653388390000|2022-05-24 10:33:10|621.85|619.45|621.85|619.45|621.85|619.45|621.85|619.45|0
1653388400000|2022-05-24 10:33:20|621.65|619.25|621.56|619.16|621.85|619.45|621.56|619.16|0
1653388410000|2022-05-24 10:33:30|621.45|619.05|621.06|618.66|621.45|619.05|620.96|618.56|0
1653388420000|2022-05-24 10:33:40|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1653388430000|2022-05-24 10:33:50|620.86|618.46|621.26|618.86|621.26|618.86|620.86|618.46|0
1653388440000|2022-05-24 10:34:00|621.56|619.16|622.25|619.85|622.25|619.85|621.56|619.16|0
1653388450000|2022-05-24 10:34:10|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1653388460000|2022-05-24 10:34:20|622.25|619.85|622.25|619.85|622.25|619.85|622.25|619.85|0
1653388470000|2022-05-24 10:34:30|622.15|619.75|622.25|619.85|622.25|619.85|622.05|619.65|0
1653388480000|2022-05-24 10:34:40|622.35|619.95|622.35|619.95|622.44|620.04|622.35|619.95|0
1653388490000|2022-05-24 10:34:50|622.44|620.04|622.84|620.44|622.84|620.44|622.44|620.04|0
1653388500000|2022-05-24 10:35:00|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1653388510000|2022-05-24 10:35:10|623.34|620.94|623.43|621.03|623.43|621.03|623.34|620.94|0
1653388520000|2022-05-24 10:35:20|623.63|621.23|623.63|621.23|623.63|621.23|623.43|621.03|0
1653388530000|2022-05-24 10:35:30|623.43|621.03|623.54|621.14|623.54|621.14|623.43|621.03|0
1653388540000|2022-05-24 10:35:40|623.63|621.23|623.63|621.23|623.63|621.23|623.54|621.14|0
1653388550000|2022-05-24 10:35:50|623.43|621.03|623.24|620.84|623.43|621.03|623.24|620.84|0
1653388560000|2022-05-24 10:36:00|623.43|621.03|623.43|621.03|623.43|621.03|623.24|620.84|0
1653388570000|2022-05-24 10:36:10|623.24|620.84|623.43|621.03|623.43|621.03|623.24|620.84|0
1653388580000|2022-05-24 10:36:20|623.63|621.23|623.63|621.23|623.63|621.23|623.54|621.14|0
1653388590000|2022-05-24 10:36:30|623.54|621.14|623.83|621.43|623.83|621.43|623.54|621.14|0
1653388600000|2022-05-24 10:36:40|623.93|621.53|624.03|621.63|624.13|621.73|623.93|621.53|0
1653388610000|2022-05-24 10:36:50|624.13|621.73|624.23|621.83|624.23|621.83|624.13|621.73|0
1653388620000|2022-05-24 10:37:00|624.33|621.93|624.23|621.83|624.33|621.93|624.23|621.83|0
1653388630000|2022-05-24 10:37:10|624.42|622.02|624.23|621.83|624.42|622.02|624.23|621.83|0
1653388640000|2022-05-24 10:37:20|624.62|622.22|624.13|621.73|624.73|622.33|624.13|621.73|0
1653388650000|2022-05-24 10:37:30|624.03|621.63|623.83|621.43|624.13|621.73|623.83|621.43|0
1653388660000|2022-05-24 10:37:40|623.63|621.23|623.73|621.33|623.83|621.43|623.63|621.23|0
1653388670000|2022-05-24 10:37:50|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1653388680000|2022-05-24 10:38:00|624.23|621.83|624.03|621.63|624.23|621.83|624.03|621.63|0
1653388700000|2022-05-24 10:38:20|624.13|621.73|624.13|621.73|624.23|621.83|624.13|621.73|0
1653388710000|2022-05-24 10:38:30|624.03|621.63|623.93|621.53|624.03|621.63|623.93|621.53|0
1653388720000|2022-05-24 10:38:40|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1653388730000|2022-05-24 10:38:50|623.34|620.94|623.34|620.94|623.34|620.94|623.34|620.94|0
1653388740000|2022-05-24 10:39:00|623.54|621.14|623.73|621.33|623.73|621.33|623.54|621.14|0
1653388750000|2022-05-24 10:39:10|623.63|621.23|623.34|620.94|623.63|621.23|623.34|620.94|0
1653388760000|2022-05-24 10:39:20|623.63|621.23|623.83|621.43|623.83|621.43|623.54|621.14|0
1653388770000|2022-05-24 10:39:30|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1653388780000|2022-05-24 10:39:40|623.63|621.23|623.83|621.43|623.83|621.43|623.63|621.23|0
1653388790000|2022-05-24 10:39:50|623.73|621.33|623.83|621.43|623.83|621.43|623.73|621.33|0
1653388800000|2022-05-24 10:40:00|624.03|621.63|623.93|621.53|624.03|621.63|623.93|621.53|0
1653388810000|2022-05-24 10:40:10|624.03|621.63|623.73|621.33|624.03|621.63|623.73|621.33|0
1653388820000|2022-05-24 10:40:20|623.63|621.23|623.34|620.94|623.63|621.23|623.34|620.94|0
1653388830000|2022-05-24 10:40:30|622.84|620.44|623.34|620.94|623.34|620.94|622.84|620.44|0
1653388840000|2022-05-24 10:40:40|623.23|620.83|623.23|620.83|623.34|620.94|623.23|620.83|0
1653388850000|2022-05-24 10:40:50|623.04|620.64|623.14|620.74|623.14|620.74|623.04|620.64|0
1653388860000|2022-05-24 10:41:00|623.04|620.64|623.43|621.03|623.73|621.33|623.04|620.64|0
1653388870000|2022-05-24 10:41:10|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1653388880000|2022-05-24 10:41:20|623.23|620.83|623.34|620.94|623.34|620.94|623.23|620.83|0
1653388890000|2022-05-24 10:41:30|623.23|620.83|622.84|620.44|623.23|620.83|622.84|620.44|0
1653388900000|2022-05-24 10:41:40|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1653388910000|2022-05-24 10:41:50|622.84|620.44|623.04|620.64|623.04|620.64|622.84|620.44|0
1653388920000|2022-05-24 10:42:00|623.14|620.74|623.43|621.03|623.43|621.03|623.14|620.74|0
1653388930000|2022-05-24 10:42:10|623.34|620.94|623.63|621.23|623.63|621.23|623.34|620.94|0
1653388940000|2022-05-24 10:42:20|623.53|621.13|623.83|621.43|623.83|621.43|623.53|621.13|0
1653388950000|2022-05-24 10:42:30|623.73|621.33|623.63|621.23|623.83|621.43|623.63|621.23|0
1653388960000|2022-05-24 10:42:40|623.53|621.13|623.63|621.23|623.63|621.23|623.53|621.13|0
1653388970000|2022-05-24 10:42:50|623.73|621.33|623.63|621.23|623.83|621.43|623.63|621.23|0
1653388980000|2022-05-24 10:43:00|623.83|621.43|624.22|621.82|624.33|621.93|623.83|621.43|0
1653388990000|2022-05-24 10:43:10|624.03|621.63|624.42|622.02|624.42|622.02|624.03|621.63|0
1653389000000|2022-05-24 10:43:20|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1653389010000|2022-05-24 10:43:30|624.42|622.02|623.93|621.53|624.53|622.13|623.93|621.53|0
1653389020000|2022-05-24 10:43:40|623.83|621.43|624.03|621.63|624.03|621.63|623.83|621.43|0
1653389030000|2022-05-24 10:43:50|624.42|622.02|624.13|621.73|624.42|622.02|624.13|621.73|0
1653389040000|2022-05-24 10:44:00|624.03|621.63|624.13|621.73|624.22|621.82|624.03|621.63|0
1653389050000|2022-05-24 10:44:10|624.03|621.63|623.83|621.43|624.03|621.63|623.73|621.33|0
1653389060000|2022-05-24 10:44:20|624.13|621.73|624.22|621.82|624.22|621.82|624.13|621.73|0
1653389080000|2022-05-24 10:44:40|623.83|621.43|624.03|621.63|624.03|621.63|623.63|621.23|0
1653389090000|2022-05-24 10:44:50|623.73|621.33|623.93|621.53|623.93|621.53|623.73|621.33|0
1653389100000|2022-05-24 10:45:00|624.03|621.63|623.63|621.23|624.03|621.63|623.63|621.23|0
1653389110000|2022-05-24 10:45:10|623.43|621.03|623.23|620.83|623.43|621.03|623.23|620.83|0
1653389120000|2022-05-24 10:45:20|623.14|620.74|623.14|620.74|623.23|620.83|623.14|620.74|0
1653389130000|2022-05-24 10:45:30|624.03|621.63|623.93|621.53|624.03|621.63|623.93|621.53|0
1653389140000|2022-05-24 10:45:40|624.03|621.63|624.42|622.02|624.42|622.02|624.03|621.63|0
1653389150000|2022-05-24 10:45:50|624.22|621.82|624.42|622.02|624.42|622.02|624.22|621.82|0
1653389160000|2022-05-24 10:46:00|624.33|621.93|624.62|622.22|624.62|622.22|624.33|621.93|0
1653389170000|2022-05-24 10:46:10|624.72|622.32|624.92|622.52|624.92|622.52|624.72|622.32|0
1653389180000|2022-05-24 10:46:20|625.02|622.62|624.02|621.62|625.02|622.62|624.02|621.62|0
1653389190000|2022-05-24 10:46:30|624.22|621.82|623.93|621.53|624.42|622.02|623.93|621.53|0
1653389200000|2022-05-24 10:46:40|624.02|621.62|623.53|621.13|624.02|621.62|623.53|621.13|0
1653389210000|2022-05-24 10:46:50|623.43|621.03|623.63|621.23|623.63|621.23|623.43|621.03|0
1653389220000|2022-05-24 10:47:00|623.83|621.43|623.63|621.23|623.83|621.43|623.63|621.23|0
1653389230000|2022-05-24 10:47:10|623.83|621.43|623.43|621.03|623.83|621.43|623.43|621.03|0
1653389240000|2022-05-24 10:47:20|623.23|620.83|623.23|620.83|623.43|621.03|623.23|620.83|0
1653389250000|2022-05-24 10:47:30|623.34|620.94|623.43|621.03|623.43|621.03|623.34|620.94|0
1653389260000|2022-05-24 10:47:40|623.33|620.93|623.63|621.23|623.63|621.23|623.33|620.93|0
1653389270000|2022-05-24 10:47:50|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1653389280000|2022-05-24 10:48:00|623.83|621.43|624.52|622.12|624.52|622.12|623.83|621.43|0
1653389290000|2022-05-24 10:48:10|624.42|622.02|624.02|621.62|624.42|622.02|624.02|621.62|0
1653389300000|2022-05-24 10:48:20|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1653389310000|2022-05-24 10:48:30|623.93|621.53|624.02|621.62|624.02|621.62|623.93|621.53|0
1653389320000|2022-05-24 10:48:40|623.93|621.53|623.93|621.53|623.93|621.53|623.93|621.53|0
1653389330000|2022-05-24 10:48:50|624.02|621.62|624.02|621.62|624.02|621.62|624.02|621.62|0
1653389340000|2022-05-24 10:49:00|624.22|621.82|624.02|621.62|624.22|621.82|624.02|621.62|0
1653389350000|2022-05-24 10:49:10|624.22|621.82|624.13|621.73|624.22|621.82|624.13|621.73|0
1653389360000|2022-05-24 10:49:20|624.02|621.62|624.22|621.82|624.22|621.82|624.02|621.62|0
1653389370000|2022-05-24 10:49:30|624.62|622.22|624.42|622.02|624.62|622.22|624.42|622.02|0
1653389380000|2022-05-24 10:49:40|624.52|622.12|624.62|622.22|624.72|622.32|624.52|622.12|0
1653389390000|2022-05-24 10:49:50|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1653389400000|2022-05-24 10:50:00|624.52|622.12|624.62|622.22|624.62|622.22|624.33|621.93|0
1653389410000|2022-05-24 10:50:10|624.52|622.12|624.62|622.22|624.62|622.22|624.52|622.12|0
1653389420000|2022-05-24 10:50:20|624.82|622.42|624.62|622.22|624.82|622.42|624.62|622.22|0
1653389440000|2022-05-24 10:50:40|624.72|622.32|624.62|622.22|624.82|622.42|624.62|622.22|0
1653389450000|2022-05-24 10:50:50|624.42|622.02|624.42|622.02|624.52|622.12|624.42|622.02|0
1653389460000|2022-05-24 10:51:00|624.32|621.92|624.32|621.92|624.32|621.92|624.32|621.92|0
1653389470000|2022-05-24 10:51:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1653389480000|2022-05-24 10:51:20|624.02|621.62|623.63|621.23|624.02|621.62|623.63|621.23|0
1653389490000|2022-05-24 10:51:30|624.62|622.22|624.62|622.22|624.62|622.22|624.62|622.22|0
1653389500000|2022-05-24 10:51:40|624.82|622.42|625.21|622.81|625.21|622.81|624.82|622.42|0
1653389510000|2022-05-24 10:51:50|625.01|622.61|625.32|622.92|625.32|622.92|625.01|622.61|0
1653389520000|2022-05-24 10:52:00|625.41|623.01|625.01|622.61|625.41|623.01|625.01|622.61|0
1653389530000|2022-05-24 10:52:10|624.92|622.52|625.01|622.61|625.01|622.61|624.92|622.52|0
1653389540000|2022-05-24 10:52:20|624.82|622.42|625.12|622.72|625.12|622.72|624.82|622.42|0
1653389550000|2022-05-24 10:52:30|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1653389560000|2022-05-24 10:52:40|625.32|622.92|625.32|622.92|625.32|622.92|625.32|622.92|0
1653389570000|2022-05-24 10:52:50|625.41|623.01|625.21|622.81|625.41|623.01|625.21|622.81|0
1653389580000|2022-05-24 10:53:00|625.12|622.72|625.21|622.81|625.21|622.81|625.12|622.72|0
1653389600000|2022-05-24 10:53:20|625.32|622.92|625.21|622.81|625.32|622.92|625.21|622.81|0
1653389610000|2022-05-24 10:53:30|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1653389620000|2022-05-24 10:53:40|625.01|622.61|625.21|622.81|625.21|622.81|625.01|622.61|0
1653389630000|2022-05-24 10:53:50|625.51|623.11|625.21|622.81|625.51|623.11|625.21|622.81|0
1653389640000|2022-05-24 10:54:00|625.12|622.72|625.21|622.81|625.21|622.81|625.12|622.72|0
1653389650000|2022-05-24 10:54:10|625.12|622.72|625.01|622.61|625.12|622.72|625.01|622.61|0
1653389670000|2022-05-24 10:54:30|624.82|622.42|625.01|622.61|625.01|622.61|624.82|622.42|0
1653389680000|2022-05-24 10:54:40|624.92|622.52|625.01|622.61|625.01|622.61|624.92|622.52|0
1653389690000|2022-05-24 10:54:50|624.92|622.52|624.22|621.82|624.92|622.52|624.22|621.82|0
1653389700000|2022-05-24 10:55:00|624.42|622.02|624.42|622.02|624.52|622.12|624.42|622.02|0
1653389720000|2022-05-24 10:55:20|624.32|621.92|624.42|622.02|624.62|622.22|624.32|621.92|0
1653389730000|2022-05-24 10:55:30|624.22|621.82|624.22|621.82|624.42|622.02|624.22|621.82|0
1653389740000|2022-05-24 10:55:40|624.42|622.02|624.42|622.02|624.42|622.02|624.22|621.82|0
1653389750000|2022-05-24 10:55:50|624.22|621.82|624.02|621.62|624.22|621.82|624.02|621.62|0
1653389760000|2022-05-24 10:56:00|623.82|621.42|623.93|621.53|623.93|621.53|623.82|621.42|0
1653389770000|2022-05-24 10:56:10|623.63|621.23|623.82|621.42|623.82|621.42|623.53|621.13|0
1653389780000|2022-05-24 10:56:20|624.02|621.62|624.02|621.62|624.02|621.62|623.82|621.42|0
1653389790000|2022-05-24 10:56:30|624.22|621.82|623.82|621.42|624.22|621.82|623.82|621.42|0
1653389800000|2022-05-24 10:56:40|623.93|621.53|623.82|621.42|623.93|621.53|623.82|621.42|0
1653389810000|2022-05-24 10:56:50|623.43|621.03|623.53|621.13|623.53|621.13|623.43|621.03|0
1653389820000|2022-05-24 10:57:00|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1653389830000|2022-05-24 10:57:10|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1653389840000|2022-05-24 10:57:20|623.63|621.23|623.53|621.13|623.63|621.23|623.43|621.03|0
1653389850000|2022-05-24 10:57:30|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1653389860000|2022-05-24 10:57:40|623.03|620.63|622.83|620.43|623.03|620.63|622.83|620.43|0
1653389870000|2022-05-24 10:57:50|624.02|621.62|624.42|622.02|624.42|622.02|623.93|621.53|0
1653389880000|2022-05-24 10:58:00|624.22|621.82|624.22|621.82|624.22|621.82|624.02|621.62|0
1653389890000|2022-05-24 10:58:10|624.42|622.02|624.62|622.22|624.62|622.22|624.42|622.02|0
1653389900000|2022-05-24 10:58:20|624.72|622.32|624.42|622.02|624.72|622.32|624.42|622.02|0
1653389910000|2022-05-24 10:58:30|624.52|622.12|624.42|622.02|624.52|622.12|624.42|622.02|0
1653389920000|2022-05-24 10:58:40|624.52|622.12|624.42|622.02|624.62|622.22|624.42|622.02|0
1653389930000|2022-05-24 10:58:50|624.22|621.82|624.02|621.62|624.22|621.82|624.02|621.62|0
1653389940000|2022-05-24 10:59:00|623.93|621.53|623.93|621.53|623.93|621.53|623.93|621.53|0
1653389950000|2022-05-24 10:59:10|624.02|621.62|624.22|621.82|624.22|621.82|624.02|621.62|0
1653389960000|2022-05-24 10:59:20|624.32|621.92|624.62|622.22|624.62|622.22|624.22|621.82|0
1653389970000|2022-05-24 10:59:30|624.52|622.12|624.42|622.02|624.52|622.12|624.42|622.02|0
1653389980000|2022-05-24 10:59:40|624.22|621.82|624.62|622.22|624.62|622.22|624.22|621.82|0
1653389990000|2022-05-24 10:59:50|624.81|622.41|624.92|622.52|624.92|622.52|624.81|622.41|0
1653390000000|2022-05-24 11:00:00|624.62|622.22|623.23|620.83|624.62|622.22|623.23|620.83|0
1653390010000|2022-05-24 11:00:10|623.33|620.93|623.03|620.63|623.43|621.03|623.03|620.63|0
1653390020000|2022-05-24 11:00:20|623.13|620.73|622.24|619.84|623.23|620.83|622.24|619.84|0
1653390030000|2022-05-24 11:00:30|622.63|620.23|622.44|620.04|622.63|620.23|622.44|620.04|0
1653390040000|2022-05-24 11:00:40|622.63|620.23|622.44|620.04|622.83|620.43|622.44|620.04|0
1653390050000|2022-05-24 11:00:50|622.63|620.23|622.63|620.23|622.83|620.43|622.63|620.23|0
1653390060000|2022-05-24 11:01:00|622.83|620.43|622.63|620.23|622.83|620.43|622.44|620.04|0
1653390070000|2022-05-24 11:01:10|622.54|620.14|622.34|619.94|622.54|620.14|622.34|619.94|0
1653390080000|2022-05-24 11:01:20|622.44|620.04|622.44|620.04|622.63|620.23|622.44|620.04|0
1653390090000|2022-05-24 11:01:30|622.04|619.64|621.84|619.44|622.04|619.64|621.84|619.44|0
1653390100000|2022-05-24 11:01:40|621.64|619.24|621.84|619.44|622.04|619.64|621.45|619.05|0
1653390110000|2022-05-24 11:01:50|622.04|619.64|621.84|619.44|622.04|619.64|621.84|619.44|0
1653390120000|2022-05-24 11:02:00|621.64|619.24|621.84|619.44|621.84|619.44|621.64|619.24|0
1653390130000|2022-05-24 11:02:10|621.75|619.35|621.35|618.95|621.75|619.35|621.35|618.95|0
1653390140000|2022-05-24 11:02:20|621.25|618.85|621.25|618.85|621.25|618.85|621.05|618.65|0
1653390150000|2022-05-24 11:02:30|621.45|619.05|620.5|618.1|621.45|619.05|620.5|618.1|0
1653390160000|2022-05-24 11:02:40|621.27|618.87|622.26|619.86|622.26|619.86|621.27|618.87|0
1653390170000|2022-05-24 11:02:50|622.06|619.66|621.87|619.47|622.06|619.66|621.87|619.47|0
1653390180000|2022-05-24 11:03:00|621.67|619.27|621.77|619.37|621.87|619.47|621.67|619.27|0
1653390190000|2022-05-24 11:03:10|622.06|619.66|622.26|619.86|622.26|619.86|622.06|619.66|0
1653390200000|2022-05-24 11:03:20|622.06|619.66|622.06|619.66|622.26|619.86|622.06|619.66|0
1653390210000|2022-05-24 11:03:30|622.26|619.86|622.06|619.66|622.26|619.86|622.06|619.66|0
1653390220000|2022-05-24 11:03:40|621.87|619.47|622.06|619.66|622.06|619.66|621.77|619.37|0
1653390230000|2022-05-24 11:03:50|622.26|619.86|622.26|619.86|622.26|619.86|622.17|619.77|0
1653390240000|2022-05-24 11:04:00|622.06|619.66|622.26|619.86|622.46|620.06|622.06|619.66|0
1653390250000|2022-05-24 11:04:10|622.06|619.66|621.86|619.46|622.06|619.66|621.86|619.46|0
1653390260000|2022-05-24 11:04:20|621.97|619.57|621.86|619.46|621.97|619.57|621.86|619.46|0
1653390270000|2022-05-24 11:04:30|621.67|619.27|621.86|619.46|622.06|619.66|621.67|619.27|0
1653390280000|2022-05-24 11:04:40|622.06|619.66|621.67|619.27|622.06|619.66|621.67|619.27|0
1653390290000|2022-05-24 11:04:50|621.86|619.46|622.06|619.66|622.06|619.66|621.86|619.46|0
1653390300000|2022-05-24 11:05:00|621.86|619.46|621.67|619.27|621.86|619.46|621.67|619.27|0
1653390310000|2022-05-24 11:05:10|621.47|619.07|621.67|619.27|621.67|619.27|621.47|619.07|0
1653390320000|2022-05-24 11:05:20|621.47|619.07|620.28|617.88|621.47|619.07|620.28|617.88|0
1653390330000|2022-05-24 11:05:30|620.68|618.28|621.47|619.07|621.86|619.46|620.68|618.28|0
1653390340000|2022-05-24 11:05:40|621.27|618.87|621.07|618.67|621.27|618.87|621.07|618.67|0
1653390350000|2022-05-24 11:05:50|620.88|618.48|621.07|618.67|621.07|618.67|620.88|618.48|0
1653390360000|2022-05-24 11:06:00|621.57|619.17|621.67|619.27|621.67|619.27|621.57|619.17|0
1653390370000|2022-05-24 11:06:10|621.47|619.07|621.27|618.87|621.47|619.07|621.27|618.87|0
1653390380000|2022-05-24 11:06:20|621.47|619.07|621.67|619.27|621.67|619.27|621.47|619.07|0
1653390390000|2022-05-24 11:06:30|621.47|619.07|621.37|618.97|621.47|619.07|621.37|618.97|0
1653390400000|2022-05-24 11:06:40|621.27|618.87|621.47|619.07|621.47|619.07|621.27|618.87|0
1653390410000|2022-05-24 11:06:50|621.07|618.67|620.98|618.58|621.07|618.67|620.98|618.58|0
1653390420000|2022-05-24 11:07:00|621.07|618.67|621.07|618.67|621.07|618.67|621.07|618.67|0
1653390430000|2022-05-24 11:07:10|620.68|618.28|620.48|618.08|620.68|618.28|620.48|618.08|0
1653390440000|2022-05-24 11:07:20|620.68|618.28|620.88|618.48|620.88|618.48|620.68|618.28|0
1653390450000|2022-05-24 11:07:30|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1653390460000|2022-05-24 11:07:40|620.39|617.99|620.48|618.08|620.48|618.08|620.28|617.88|0
1653390470000|2022-05-24 11:07:50|620.58|618.18|620.48|618.08|620.68|618.28|620.48|618.08|0
1653390480000|2022-05-24 11:08:00|620.39|617.99|620.28|617.88|620.48|618.08|620.28|617.88|0
1653390490000|2022-05-24 11:08:10|619.3|616.9|618.9|616.5|619.3|616.9|618.9|616.5|0
1653390500000|2022-05-24 11:08:20|618.51|616.11|617.82|615.42|618.51|616.11|617.52|615.12|0
1653390510000|2022-05-24 11:08:30|617.72|615.32|616.93|614.53|617.72|615.32|616.93|614.53|0
1653390520000|2022-05-24 11:08:40|617.32|614.92|617.13|614.73|617.43|615.03|617.13|614.73|0
1653390530000|2022-05-24 11:08:50|616.93|614.53|616.64|614.24|616.93|614.53|616.64|614.24|0
1653390540000|2022-05-24 11:09:00|616.93|614.53|616.93|614.53|616.93|614.53|616.54|614.14|0
1653390550000|2022-05-24 11:09:10|617.13|614.73|616.73|614.33|617.13|614.73|616.73|614.33|0
1653390560000|2022-05-24 11:09:20|616.34|613.94|616.34|613.94|616.34|613.94|616.34|613.94|0
1653390570000|2022-05-24 11:09:30|616.73|614.33|616.54|614.14|616.73|614.33|616.54|614.14|0
1653390580000|2022-05-24 11:09:40|616.34|613.94|616.14|613.74|616.34|613.94|616.14|613.74|0
1653390590000|2022-05-24 11:09:50|616.24|613.84|615.94|613.54|616.54|614.14|615.94|613.54|0
1653390600000|2022-05-24 11:10:00|616.34|613.94|616.93|614.53|616.93|614.53|616.34|613.94|0
1653390610000|2022-05-24 11:10:10|617.32|614.92|617.52|615.12|617.52|615.12|617.32|614.92|0
1653390620000|2022-05-24 11:10:20|617.72|615.32|617.72|615.32|617.72|615.32|617.62|615.22|0
1653390640000|2022-05-24 11:10:40|617.91|615.51|617.13|614.73|617.91|615.51|617.13|614.73|0
1653390650000|2022-05-24 11:10:50|617.52|615.12|617.52|615.12|617.72|615.32|617.52|615.12|0
1653390660000|2022-05-24 11:11:00|616.93|614.53|617.32|614.92|617.32|614.92|616.93|614.53|0
1653390670000|2022-05-24 11:11:10|617.13|614.73|617.72|615.32|617.72|615.32|617.13|614.73|0
1653390680000|2022-05-24 11:11:20|617.52|615.12|617.52|615.12|617.62|615.22|617.52|615.12|0
1653390690000|2022-05-24 11:11:30|617.82|615.42|617.52|615.12|617.82|615.42|617.52|615.12|0
1653390700000|2022-05-24 11:11:40|617.91|615.51|617.52|615.12|617.91|615.51|617.52|615.12|0
1653390710000|2022-05-24 11:11:50|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1653390720000|2022-05-24 11:12:00|617.91|615.51|617.91|615.51|617.91|615.51|617.72|615.32|0
1653390730000|2022-05-24 11:12:10|617.82|615.42|617.72|615.32|617.82|615.42|617.52|615.12|0
1653390750000|2022-05-24 11:12:30|617.91|615.51|617.72|615.32|617.91|615.51|617.72|615.32|0
1653390760000|2022-05-24 11:12:40|618.11|615.71|618.11|615.71|618.11|615.71|617.91|615.51|0
1653390770000|2022-05-24 11:12:50|618.31|615.91|618.31|615.91|618.31|615.91|618.11|615.71|0
1653390780000|2022-05-24 11:13:00|618.11|615.71|618.11|615.71|618.31|615.91|618.11|615.71|0
1653390790000|2022-05-24 11:13:10|618.21|615.81|618.31|615.91|618.31|615.91|618.11|615.71|0
1653390800000|2022-05-24 11:13:20|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1653390810000|2022-05-24 11:13:30|618.51|616.11|618.51|616.11|618.7|616.3|618.51|616.11|0
1653390820000|2022-05-24 11:13:40|618.31|615.91|617.72|615.32|618.31|615.91|617.72|615.32|0
1653390830000|2022-05-24 11:13:50|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1653390840000|2022-05-24 11:14:00|618.41|616.01|618.11|615.71|618.5|616.1|618.11|615.71|0
1653390850000|2022-05-24 11:14:10|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1653390860000|2022-05-24 11:14:20|617.91|615.51|618.11|615.71|618.31|615.91|617.91|615.51|0
1653390870000|2022-05-24 11:14:30|618.21|615.81|618.31|615.91|618.31|615.91|618.21|615.81|0
1653390880000|2022-05-24 11:14:40|618.11|615.71|618.21|615.81|618.21|615.81|618.11|615.71|0
1653390890000|2022-05-24 11:14:50|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1653390900000|2022-05-24 11:15:00|618.5|616.1|618.9|616.5|618.9|616.5|618.5|616.1|0
1653390910000|2022-05-24 11:15:10|619|616.6|618.9|616.5|619|616.6|618.9|616.5|0
1653390920000|2022-05-24 11:15:20|619.2|616.8|619.29|616.89|619.4|617|619.2|616.8|0
1653390930000|2022-05-24 11:15:30|619.4|617|619.1|616.7|619.4|617|619.1|616.7|0
1653390950000|2022-05-24 11:15:50|618.9|616.5|619|616.6|619.1|616.7|618.9|616.5|0
1653390960000|2022-05-24 11:16:00|618.8|616.4|618.9|616.5|618.9|616.5|618.7|616.3|0
1653390970000|2022-05-24 11:16:10|618.8|616.4|619.1|616.7|619.1|616.7|618.7|616.3|0
1653390980000|2022-05-24 11:16:20|619|616.6|619.1|616.7|619.1|616.7|619|616.6|0
1653390990000|2022-05-24 11:16:30|619|616.6|619|616.6|619|616.6|618.9|616.5|0
1653391000000|2022-05-24 11:16:40|619.1|616.7|619.1|616.7|619.1|616.7|618.9|616.5|0
1653391010000|2022-05-24 11:16:50|618.9|616.5|619.1|616.7|619.1|616.7|618.9|616.5|0
1653391020000|2022-05-24 11:17:00|619.2|616.8|618.9|616.5|619.2|616.8|618.9|616.5|0
1653391030000|2022-05-24 11:17:10|618.5|616.1|618.5|616.1|618.61|616.21|618.5|616.1|0
1653391040000|2022-05-24 11:17:20|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1653391050000|2022-05-24 11:17:30|617.72|615.32|618.31|615.91|618.31|615.91|617.52|615.12|0
1653391060000|2022-05-24 11:17:40|618.11|615.71|618.11|615.71|618.21|615.81|618.11|615.71|0
1653391070000|2022-05-24 11:17:50|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1653391080000|2022-05-24 11:18:00|617.72|615.32|618.11|615.71|618.11|615.71|617.72|615.32|0
1653391090000|2022-05-24 11:18:10|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1653391100000|2022-05-24 11:18:20|617.72|615.32|617.52|615.12|617.72|615.32|617.52|615.12|0
1653391110000|2022-05-24 11:18:30|617.82|615.42|617.52|615.12|617.82|615.42|617.52|615.12|0
1653391120000|2022-05-24 11:18:40|617.62|615.22|617.71|615.31|617.71|615.31|617.62|615.22|0
1653391130000|2022-05-24 11:18:50|617.62|615.22|617.52|615.12|617.71|615.31|617.52|615.12|0
1653391140000|2022-05-24 11:19:00|617.71|615.31|617.32|614.92|617.71|615.31|617.32|614.92|0
1653391150000|2022-05-24 11:19:10|616.73|614.33|617.91|615.51|617.91|615.51|616.73|614.33|0
1653391160000|2022-05-24 11:19:20|617.52|615.12|617.12|614.72|617.52|615.12|617.12|614.72|0
1653391170000|2022-05-24 11:19:30|617.03|614.63|616.83|614.43|617.03|614.63|616.83|614.43|0
1653391180000|2022-05-24 11:19:40|617.03|614.63|616.93|614.53|617.03|614.63|616.93|614.53|0
1653391190000|2022-05-24 11:19:50|616.83|614.43|616.93|614.53|616.93|614.53|616.73|614.33|0
1653391200000|2022-05-24 11:20:00|616.73|614.33|616.73|614.33|616.93|614.53|616.73|614.33|0
1653391210000|2022-05-24 11:20:10|616.53|614.13|616.93|614.53|616.93|614.53|616.53|614.13|0
1653391220000|2022-05-24 11:20:20|616.83|614.43|617.42|615.02|617.42|615.02|616.73|614.33|0
1653391230000|2022-05-24 11:20:30|617.52|615.12|617.52|615.12|617.52|615.12|617.32|614.92|0
1653391240000|2022-05-24 11:20:40|617.42|615.02|617.42|615.02|617.42|615.02|617.32|614.92|0
1653391250000|2022-05-24 11:20:50|617.52|615.12|617.71|615.31|617.71|615.31|617.32|614.92|0
1653391260000|2022-05-24 11:21:00|617.91|615.51|617.91|615.51|617.91|615.51|617.62|615.22|0
1653391270000|2022-05-24 11:21:10|617.82|615.42|617.82|615.42|617.82|615.42|617.82|615.42|0
1653391280000|2022-05-24 11:21:20|617.71|615.31|617.91|615.51|618.01|615.61|617.71|615.31|0
1653391290000|2022-05-24 11:21:30|617.82|615.42|617.91|615.51|618.11|615.71|617.82|615.42|0
1653391300000|2022-05-24 11:21:40|617.71|615.31|618.11|615.71|618.11|615.71|617.71|615.31|0
1653391320000|2022-05-24 11:22:00|618.01|615.61|617.82|615.42|618.01|615.61|617.82|615.42|0
1653391330000|2022-05-24 11:22:10|618.31|615.91|618.7|616.3|618.7|616.3|618.21|615.81|0
1653391340000|2022-05-24 11:22:20|618.61|616.21|618.41|616.01|618.7|616.3|618.41|616.01|0
1653391350000|2022-05-24 11:22:30|618.5|616.1|618.7|616.3|618.7|616.3|618.5|616.1|0
1653391360000|2022-05-24 11:22:40|618.61|616.21|618.5|616.1|618.7|616.3|618.5|616.1|0
1653391370000|2022-05-24 11:22:50|618.41|616.01|618.21|615.81|618.41|616.01|618.21|615.81|0
1653391380000|2022-05-24 11:23:00|618.11|615.71|618.21|615.81|618.21|615.81|618.11|615.71|0
1653391390000|2022-05-24 11:23:10|617.91|615.51|617.71|615.31|617.91|615.51|617.71|615.31|0
1653391400000|2022-05-24 11:23:20|617.52|615.12|617.32|614.92|617.52|615.12|617.32|614.92|0
1653391410000|2022-05-24 11:23:30|617.52|615.12|617.32|614.92|617.52|615.12|617.32|614.92|0
1653391420000|2022-05-24 11:23:40|617.52|615.12|617.52|615.12|617.52|615.12|617.52|615.12|0
1653391430000|2022-05-24 11:23:50|617.71|615.31|618.11|615.71|618.11|615.71|617.71|615.31|0
1653391440000|2022-05-24 11:24:00|618.5|616.1|618.5|616.1|618.5|616.1|618.5|616.1|0
1653391450000|2022-05-24 11:24:10|618.6|616.2|618.9|616.5|618.9|616.5|618.6|616.2|0
1653391460000|2022-05-24 11:24:20|619.09|616.69|619.29|616.89|619.29|616.89|618.9|616.5|0
1653391470000|2022-05-24 11:24:30|619.2|616.8|619.09|616.69|619.29|616.89|619.09|616.69|0
1653391480000|2022-05-24 11:24:40|619.2|616.8|619.29|616.89|619.29|616.89|618.9|616.5|0
1653391490000|2022-05-24 11:24:50|619.49|617.09|619.49|617.09|619.49|617.09|619.29|616.89|0
1653391510000|2022-05-24 11:25:10|619.29|616.89|619.49|617.09|619.49|617.09|619.29|616.89|0
1653391530000|2022-05-24 11:25:30|619.29|616.89|619.49|617.09|619.49|617.09|619.29|616.89|0
1653391540000|2022-05-24 11:25:40|619.39|616.99|619.39|616.99|619.39|616.99|619.29|616.89|0
1653391550000|2022-05-24 11:25:50|619.29|616.89|619.29|616.89|619.29|616.89|619.09|616.69|0
1653391580000|2022-05-24 11:26:20|619.2|616.8|619.29|616.89|619.29|616.89|619.09|616.69|0
1653391590000|2022-05-24 11:26:30|619.09|616.69|619.29|616.89|619.29|616.89|618.9|616.5|0
1653391600000|2022-05-24 11:26:40|619.2|616.8|619.09|616.69|619.2|616.8|619.09|616.69|0
1653391610000|2022-05-24 11:26:50|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1653391620000|2022-05-24 11:27:00|619.2|616.8|619.29|616.89|619.39|616.99|619.2|616.8|0
1653391630000|2022-05-24 11:27:10|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1653391640000|2022-05-24 11:27:20|619.29|616.89|619.59|617.19|619.59|617.19|619.29|616.89|0
1653391650000|2022-05-24 11:27:30|619.69|617.29|619.29|616.89|619.69|617.29|619.29|616.89|0
1653391660000|2022-05-24 11:27:40|619.09|616.69|618.9|616.5|619.09|616.69|618.9|616.5|0
1653391670000|2022-05-24 11:27:50|618.8|616.4|618.5|616.1|618.8|616.4|618.5|616.1|0
1653391680000|2022-05-24 11:28:00|618.3|615.9|617.91|615.51|618.3|615.9|617.91|615.51|0
1653391690000|2022-05-24 11:28:10|618.21|615.81|618.3|615.9|618.3|615.9|618.21|615.81|0
1653391700000|2022-05-24 11:28:20|618.41|616.01|617.91|615.51|618.5|616.1|617.91|615.51|0
1653391710000|2022-05-24 11:28:30|617.71|615.31|617.52|615.12|617.81|615.41|617.52|615.12|0
1653391720000|2022-05-24 11:28:40|618.01|615.61|617.81|615.41|618.01|615.61|617.81|615.41|0
1653391730000|2022-05-24 11:28:50|617.71|615.31|617.62|615.22|617.71|615.31|617.51|615.11|0
1653391740000|2022-05-24 11:29:00|617.91|615.51|617.51|615.11|617.91|615.51|617.51|615.11|0
1653391750000|2022-05-24 11:29:10|617.32|614.92|617.32|614.92|617.32|614.92|617.32|614.92|0
1653391760000|2022-05-24 11:29:20|617.22|614.82|617.32|614.92|617.32|614.92|617.22|614.82|0
1653391780000|2022-05-24 11:29:40|617.62|615.22|617.71|615.31|617.91|615.51|617.62|615.22|0
1653391790000|2022-05-24 11:29:50|617.51|615.11|617.51|615.11|617.51|615.11|617.51|615.11|0
1653391800000|2022-05-24 11:30:00|617.71|615.31|617.91|615.51|618.11|615.71|617.71|615.31|0
1653391810000|2022-05-24 11:30:10|617.71|615.31|617.51|615.11|617.71|615.31|617.51|615.11|0
1653391820000|2022-05-24 11:30:20|617.42|615.02|617.42|615.02|617.42|615.02|617.42|615.02|0
1653391830000|2022-05-24 11:30:30|617.51|615.11|617.42|615.02|617.51|615.11|617.42|615.02|0
1653391840000|2022-05-24 11:30:40|617.32|614.92|616.92|614.52|617.32|614.92|616.92|614.52|0
1653391850000|2022-05-24 11:30:50|616.73|614.33|616.73|614.33|616.92|614.52|616.73|614.33|0
1653391860000|2022-05-24 11:31:00|616.63|614.23|617.03|614.63|617.03|614.63|616.63|614.23|0
1653391870000|2022-05-24 11:31:10|617.12|614.72|617.12|614.72|617.32|614.92|617.12|614.72|0
1653391880000|2022-05-24 11:31:20|617.32|614.92|616.73|614.33|617.32|614.92|616.73|614.33|0
1653391890000|2022-05-24 11:31:30|617.12|614.72|617.12|614.72|617.12|614.72|617.12|614.72|0
1653391900000|2022-05-24 11:31:40|617.51|615.11|617.51|615.11|617.71|615.31|617.51|615.11|0
1653391910000|2022-05-24 11:31:50|617.62|615.22|617.62|615.22|617.62|615.22|617.62|615.22|0
1653391920000|2022-05-24 11:32:00|617.51|615.11|617.51|615.11|617.81|615.41|617.42|615.02|0
1653391930000|2022-05-24 11:32:10|617.32|614.92|617.32|614.92|617.51|615.11|617.32|614.92|0
1653391940000|2022-05-24 11:32:20|617.51|615.11|617.12|614.72|617.51|615.11|617.12|614.72|0
1653391950000|2022-05-24 11:32:30|617.03|614.63|617.12|614.72|617.12|614.72|617.03|614.63|0
1653391960000|2022-05-24 11:32:40|617.03|614.63|616.92|614.52|617.03|614.63|616.92|614.52|0
1653391970000|2022-05-24 11:32:50|616.73|614.33|616.92|614.52|617.03|614.63|616.73|614.33|0
1653391980000|2022-05-24 11:33:00|616.83|614.43|616.73|614.33|616.83|614.43|616.73|614.33|0
1653391990000|2022-05-24 11:33:10|616.53|614.13|616.33|613.93|616.53|614.13|616.33|613.93|0
1653392000000|2022-05-24 11:33:20|616.53|614.13|616.73|614.33|616.73|614.33|616.53|614.13|0
1653392010000|2022-05-24 11:33:30|616.83|614.43|617.12|614.72|617.12|614.72|616.83|614.43|0
1653392020000|2022-05-24 11:33:40|616.92|614.52|616.73|614.33|616.92|614.52|616.73|614.33|0
1653392030000|2022-05-24 11:33:50|616.63|614.23|616.53|614.13|616.63|614.23|616.53|614.13|0
1653392040000|2022-05-24 11:34:00|616.73|614.33|617.71|615.31|617.71|615.31|616.73|614.33|0
1653392050000|2022-05-24 11:34:10|617.91|615.51|618.01|615.61|618.1|615.7|617.91|615.51|0
1653392060000|2022-05-24 11:34:20|617.91|615.51|617.51|615.11|617.91|615.51|617.51|615.11|0
1653392070000|2022-05-24 11:34:30|617.32|614.92|616.73|614.33|617.32|614.92|616.73|614.33|0
1653392080000|2022-05-24 11:34:40|616.92|614.52|616.43|614.03|616.92|614.52|616.43|614.03|0
1653392090000|2022-05-24 11:34:50|616.53|614.13|616.53|614.13|616.53|614.13|616.53|614.13|0
1653392100000|2022-05-24 11:35:00|616.73|614.33|616.63|614.23|616.73|614.33|616.63|614.23|0
1653392110000|2022-05-24 11:35:10|616.53|614.13|616.73|614.33|616.83|614.43|616.53|614.13|0
1653392120000|2022-05-24 11:35:20|616.63|614.23|616.33|613.93|616.63|614.23|616.33|613.93|0
1653392130000|2022-05-24 11:35:30|615.94|613.54|616.92|614.52|616.92|614.52|615.94|613.54|0
1653392140000|2022-05-24 11:35:40|617.32|614.92|616.92|614.52|617.32|614.92|616.92|614.52|0
1653392150000|2022-05-24 11:35:50|617.12|614.72|617.12|614.72|617.12|614.72|617.12|614.72|0
1653392160000|2022-05-24 11:36:00|616.92|614.52|616.92|614.52|616.92|614.52|616.72|614.32|0
1653392170000|2022-05-24 11:36:10|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1653392180000|2022-05-24 11:36:20|616.92|614.52|617.22|614.82|617.22|614.82|616.92|614.52|0
1653392190000|2022-05-24 11:36:30|617.32|614.92|617.42|615.02|617.42|615.02|617.32|614.92|0
1653392200000|2022-05-24 11:36:40|617.32|614.92|617.62|615.22|617.62|615.22|617.32|614.92|0
1653392210000|2022-05-24 11:36:50|617.71|615.31|617.51|615.11|617.71|615.31|617.32|614.92|0
1653392220000|2022-05-24 11:37:00|617.71|615.31|617.71|615.31|617.91|615.51|617.71|615.31|0
1653392230000|2022-05-24 11:37:10|617.51|615.11|617.71|615.31|617.71|615.31|617.32|614.92|0
1653392240000|2022-05-24 11:37:20|617.81|615.41|618.21|615.81|618.21|615.81|617.81|615.41|0
1653392250000|2022-05-24 11:37:30|617.91|615.51|618.3|615.9|618.4|616|617.91|615.51|0
1653392260000|2022-05-24 11:37:40|618.4|616|618.4|616|618.4|616|618.4|616|0
1653392270000|2022-05-24 11:37:50|618.5|616.1|619.09|616.69|619.09|616.69|618.5|616.1|0
1653392280000|2022-05-24 11:38:00|619.68|617.28|620.87|618.47|620.87|618.47|619.68|617.28|0
1653392290000|2022-05-24 11:38:10|621.26|618.86|621.86|619.46|621.86|619.46|621.26|618.86|0
1653392300000|2022-05-24 11:38:20|621.46|619.06|620.87|618.47|621.46|619.06|620.87|618.47|0
1653392310000|2022-05-24 11:38:30|621.26|618.86|620.97|618.57|621.26|618.86|620.97|618.57|0
1653392320000|2022-05-24 11:38:40|621.06|618.66|620.67|618.27|621.06|618.66|620.67|618.27|0
1653392330000|2022-05-24 11:38:50|620.77|618.37|620.67|618.27|620.77|618.37|620.57|618.17|0
1653392340000|2022-05-24 11:39:00|620.38|617.98|620.77|618.37|620.77|618.37|620.38|617.98|0
1653392350000|2022-05-24 11:39:10|620.87|618.47|621.76|619.36|621.76|619.36|620.87|618.47|0
1653392360000|2022-05-24 11:39:20|621.66|619.26|621.66|619.26|621.76|619.36|621.66|619.26|0
1653392370000|2022-05-24 11:39:30|621.85|619.45|621.66|619.26|622.16|619.76|621.66|619.26|0
1653392380000|2022-05-24 11:39:40|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1653392390000|2022-05-24 11:39:50|621.85|619.45|621.46|619.06|621.85|619.45|621.46|619.06|0
1653392400000|2022-05-24 11:40:00|621.76|619.36|621.66|619.26|621.85|619.45|621.66|619.26|0
1653392410000|2022-05-24 11:40:10|621.85|619.45|622.16|619.76|622.16|619.76|621.85|619.45|0
1653392420000|2022-05-24 11:40:20|622.25|619.85|622.45|620.05|622.55|620.15|622.25|619.85|0
1653392430000|2022-05-24 11:40:30|622.75|620.35|622.75|620.35|622.75|620.35|622.65|620.25|0
1653392440000|2022-05-24 11:40:40|623.04|620.64|622.84|620.44|623.04|620.64|622.65|620.25|0
1653392450000|2022-05-24 11:40:50|622.55|620.15|622.65|620.25|622.65|620.25|622.45|620.05|0
1653392460000|2022-05-24 11:41:00|622.45|620.05|621.85|619.45|622.45|620.05|621.85|619.45|0
1653392470000|2022-05-24 11:41:10|622.05|619.65|622.25|619.85|622.25|619.85|622.05|619.65|0
1653392480000|2022-05-24 11:41:20|622.35|619.95|621.46|619.06|622.35|619.95|621.06|618.66|0
1653392490000|2022-05-24 11:41:30|621.26|618.86|621.26|618.86|621.46|619.06|621.26|618.86|0
1653392500000|2022-05-24 11:41:40|621.46|619.06|620.67|618.27|621.46|619.06|620.67|618.27|0
1653392510000|2022-05-24 11:41:50|620.87|618.47|620.87|618.47|620.87|618.47|620.67|618.27|0
1653392520000|2022-05-24 11:42:00|620.97|618.57|620.67|618.27|620.97|618.57|620.67|618.27|0
1653392530000|2022-05-24 11:42:10|620.57|618.17|620.47|618.07|620.67|618.27|620.47|618.07|0
1653392540000|2022-05-24 11:42:20|620.27|617.87|620.38|617.98|620.47|618.07|620.27|617.87|0
1653392550000|2022-05-24 11:42:30|620.27|617.87|620.08|617.68|620.27|617.87|620.08|617.68|0
1653392560000|2022-05-24 11:42:40|620.47|618.07|620.47|618.07|620.47|618.07|620.47|618.07|0
1653392570000|2022-05-24 11:42:50|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1653392580000|2022-05-24 11:43:00|620.47|618.07|620.08|617.68|620.47|618.07|620.08|617.68|0
1653392590000|2022-05-24 11:43:10|619.78|617.38|619.29|616.89|619.78|617.38|619.29|616.89|0
1653392600000|2022-05-24 11:43:20|619.48|617.08|619.78|617.38|619.78|617.38|619.48|617.08|0
1653392610000|2022-05-24 11:43:30|619.68|617.28|619.98|617.58|619.98|617.58|619.68|617.28|0
1653392620000|2022-05-24 11:43:40|619.88|617.48|619.88|617.48|620.08|617.68|619.88|617.48|0
1653392630000|2022-05-24 11:43:50|619.98|617.58|619.88|617.48|620.08|617.68|619.88|617.48|0
1653392640000|2022-05-24 11:44:00|619.78|617.38|620.08|617.68|620.08|617.68|619.78|617.38|0
1653392650000|2022-05-24 11:44:10|620.27|617.87|620.27|617.87|620.47|618.07|620.27|617.87|0
1653392660000|2022-05-24 11:44:20|620.18|617.78|619.88|617.48|620.18|617.78|619.88|617.48|0
1653392670000|2022-05-24 11:44:30|620.08|617.68|620.07|617.67|620.08|617.68|620.07|617.67|0
1653392680000|2022-05-24 11:44:40|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1653392690000|2022-05-24 11:44:50|619.59|617.19|619.68|617.28|619.68|617.28|619.48|617.08|0
1653392700000|2022-05-24 11:45:00|620.18|617.78|619.68|617.28|620.27|617.87|619.68|617.28|0
1653392710000|2022-05-24 11:45:10|619.59|617.19|620.07|617.67|620.07|617.67|619.48|617.08|0
1653392720000|2022-05-24 11:45:20|619.88|617.48|619.98|617.58|620.07|617.67|619.88|617.48|0
1653392730000|2022-05-24 11:45:30|619.88|617.48|620.07|617.67|620.07|617.67|619.88|617.48|0
1653392740000|2022-05-24 11:45:40|619.88|617.48|620.07|617.67|620.07|617.67|619.88|617.48|0
1653392750000|2022-05-24 11:45:50|620.18|617.78|620.27|617.87|620.27|617.87|620.18|617.78|0
1653392760000|2022-05-24 11:46:00|620.47|618.07|620.67|618.27|620.67|618.27|620.47|618.07|0
1653392770000|2022-05-24 11:46:10|620.47|618.07|620.47|618.07|620.47|618.07|620.47|618.07|0
1653392780000|2022-05-24 11:46:20|620.67|618.27|620.86|618.46|620.86|618.46|620.47|618.07|0
1653392790000|2022-05-24 11:46:30|620.67|618.27|620.67|618.27|620.67|618.27|620.67|618.27|0
1653392800000|2022-05-24 11:46:40|620.57|618.17|620.27|617.87|620.57|618.17|620.27|617.87|0
1653392810000|2022-05-24 11:46:50|620.07|617.67|620.57|618.17|620.57|618.17|620.07|617.67|0
1653392820000|2022-05-24 11:47:00|620.47|618.07|620.86|618.46|620.86|618.46|620.47|618.07|0
1653392830000|2022-05-24 11:47:10|620.77|618.37|620.67|618.27|620.86|618.46|620.67|618.27|0
1653392840000|2022-05-24 11:47:20|620.47|618.07|620.86|618.46|620.86|618.46|620.47|618.07|0
1653392850000|2022-05-24 11:47:30|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1653392860000|2022-05-24 11:47:40|621.76|619.36|621.76|619.36|621.76|619.36|621.65|619.25|0
1653392870000|2022-05-24 11:47:50|621.65|619.25|621.36|618.96|621.65|619.25|621.36|618.96|0
1653392880000|2022-05-24 11:48:00|621.06|618.66|621.16|618.76|621.16|618.76|621.06|618.66|0
1653392890000|2022-05-24 11:48:10|621.06|618.66|621.16|618.76|621.16|618.76|621.06|618.66|0
1653392900000|2022-05-24 11:48:20|621.46|619.06|621.46|619.06|621.46|619.06|621.26|618.86|0
1653392910000|2022-05-24 11:48:30|621.56|619.16|621.36|618.96|621.56|619.16|621.36|618.96|0
1653392920000|2022-05-24 11:48:40|621.26|618.86|621.56|619.16|621.56|619.16|621.26|618.86|0
1653392930000|2022-05-24 11:48:50|621.65|619.25|621.46|619.06|621.65|619.25|621.46|619.06|0
1653392940000|2022-05-24 11:49:00|621.65|619.25|621.76|619.36|621.76|619.36|621.65|619.25|0
1653392950000|2022-05-24 11:49:10|621.65|619.25|621.96|619.56|621.96|619.56|621.65|619.25|0
1653392960000|2022-05-24 11:49:20|621.85|619.45|621.95|619.55|621.95|619.55|621.85|619.45|0
1653392970000|2022-05-24 11:49:30|621.85|619.45|621.65|619.25|622.05|619.65|621.65|619.25|0
1653392980000|2022-05-24 11:49:40|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1653392990000|2022-05-24 11:49:50|621.16|618.76|621.26|618.86|621.26|618.86|621.16|618.76|0
1653393000000|2022-05-24 11:50:00|620.97|618.57|621.26|618.86|621.26|618.86|620.97|618.57|0
1653393010000|2022-05-24 11:50:10|621.65|619.25|621.85|619.45|621.85|619.45|621.65|619.25|0
1653393020000|2022-05-24 11:50:20|621.76|619.36|621.65|619.25|621.85|619.45|621.65|619.25|0
1653393030000|2022-05-24 11:50:30|621.46|619.06|621.85|619.45|621.85|619.45|621.46|619.06|0
1653393040000|2022-05-24 11:50:40|621.65|619.25|621.95|619.55|621.95|619.55|621.65|619.25|0
1653393050000|2022-05-24 11:50:50|621.85|619.45|621.76|619.36|621.85|619.45|621.76|619.36|0
1653393060000|2022-05-24 11:51:00|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1653393070000|2022-05-24 11:51:10|621.56|619.16|621.56|619.16|621.56|619.16|621.56|619.16|0
1653393080000|2022-05-24 11:51:20|621.46|619.06|621.56|619.16|621.56|619.16|621.36|618.96|0
1653393090000|2022-05-24 11:51:30|621.65|619.25|621.65|619.25|621.65|619.25|621.56|619.16|0
1653393100000|2022-05-24 11:51:40|621.46|619.06|621.46|619.06|621.56|619.16|621.46|619.06|0
1653393110000|2022-05-24 11:51:50|621.65|619.25|622.05|619.65|622.05|619.65|621.65|619.25|0
1653393120000|2022-05-24 11:52:00|621.85|619.45|622.05|619.65|622.05|619.65|621.85|619.45|0
1653393130000|2022-05-24 11:52:10|621.95|619.55|621.95|619.55|621.95|619.55|621.85|619.45|0
1653393140000|2022-05-24 11:52:20|622.05|619.65|622.44|620.04|622.75|620.35|622.05|619.65|0
1653393150000|2022-05-24 11:52:30|622.25|619.85|622.05|619.65|622.25|619.85|622.05|619.65|0
1653393160000|2022-05-24 11:52:40|622.25|619.85|622.05|619.65|622.25|619.85|622.05|619.65|0
1653393170000|2022-05-24 11:52:50|621.95|619.55|622.05|619.65|622.05|619.65|621.95|619.55|0
1653393180000|2022-05-24 11:53:00|621.85|619.45|621.76|619.36|621.85|619.45|621.46|619.06|0
1653393190000|2022-05-24 11:53:10|621.85|619.45|622.05|619.65|622.05|619.65|621.85|619.45|0
1653393200000|2022-05-24 11:53:20|621.95|619.55|622.05|619.65|622.05|619.65|621.85|619.45|0
1653393210000|2022-05-24 11:53:30|621.85|619.45|621.56|619.16|621.85|619.45|621.56|619.16|0
1653393220000|2022-05-24 11:53:40|621.65|619.25|622.05|619.65|622.05|619.65|621.65|619.25|0
1653393230000|2022-05-24 11:53:50|622.25|619.85|622.05|619.65|622.25|619.85|622.05|619.65|0
1653393240000|2022-05-24 11:54:00|622.25|619.85|622.44|620.04|622.44|620.04|622.25|619.85|0
1653393250000|2022-05-24 11:54:10|622.64|620.24|623.63|621.23|623.63|621.23|622.64|620.24|0
1653393260000|2022-05-24 11:54:20|623.93|621.53|623.83|621.43|623.93|621.53|623.83|621.43|0
1653393270000|2022-05-24 11:54:30|623.63|621.23|623.73|621.33|623.73|621.33|623.63|621.23|0
1653393280000|2022-05-24 11:54:40|623.43|621.03|623.43|621.03|623.63|621.23|623.43|621.03|0
1653393290000|2022-05-24 11:54:50|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1653393300000|2022-05-24 11:55:00|623.24|620.84|623.63|621.23|623.63|621.23|623.24|620.84|0
1653393310000|2022-05-24 11:55:10|623.43|621.03|623.63|621.23|623.63|621.23|623.43|621.03|0
1653393320000|2022-05-24 11:55:20|623.83|621.43|624.23|621.83|624.23|621.83|623.83|621.43|0
1653393330000|2022-05-24 11:55:30|624.13|621.73|624.23|621.83|624.23|621.83|624.03|621.63|0
1653393340000|2022-05-24 11:55:40|624.33|621.93|624.03|621.63|624.42|622.02|624.03|621.63|0
1653393350000|2022-05-24 11:55:50|624.23|621.83|625.02|622.62|625.02|622.62|624.23|621.83|0
1653393360000|2022-05-24 11:56:00|624.82|622.42|624.82|622.42|625.02|622.62|624.82|622.42|0
1653393370000|2022-05-24 11:56:10|625.02|622.62|624.82|622.42|625.02|622.62|624.82|622.42|0
1653393380000|2022-05-24 11:56:20|625.02|622.62|624.42|622.02|625.02|622.62|624.42|622.02|0
1653393390000|2022-05-24 11:56:30|624.23|621.83|624.72|622.32|624.72|622.32|624.23|621.83|0
1653393400000|2022-05-24 11:56:40|624.62|622.22|624.82|622.42|624.82|622.42|624.62|622.22|0
1653393410000|2022-05-24 11:56:50|624.62|622.22|624.62|622.22|624.62|622.22|624.42|622.02|0
1653393420000|2022-05-24 11:57:00|624.82|622.42|624.82|622.42|624.82|622.42|624.62|622.22|0
1653393430000|2022-05-24 11:57:10|625.22|622.82|624.82|622.42|625.22|622.82|624.82|622.42|0
1653393440000|2022-05-24 11:57:20|624.62|622.22|624.42|622.02|624.62|622.22|624.42|622.02|0
1653393450000|2022-05-24 11:57:30|624.23|621.83|624.03|621.63|624.23|621.83|624.03|621.63|0
1653393460000|2022-05-24 11:57:40|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1653393470000|2022-05-24 11:57:50|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1653393480000|2022-05-24 11:58:00|623.63|621.23|624.33|621.93|624.33|621.93|623.43|621.03|0
1653393490000|2022-05-24 11:58:10|624.22|621.82|624.42|622.02|624.42|622.02|624.22|621.82|0
1653393500000|2022-05-24 11:58:20|624.33|621.93|624.33|621.93|624.42|622.02|624.33|621.93|0
1653393510000|2022-05-24 11:58:30|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1653393520000|2022-05-24 11:58:40|624.33|621.93|624.13|621.73|624.33|621.93|624.13|621.73|0
1653393530000|2022-05-24 11:58:50|624.03|621.63|623.83|621.43|624.03|621.63|623.83|621.43|0
1653393540000|2022-05-24 11:59:00|623.93|621.53|624.13|621.73|624.13|621.73|623.93|621.53|0
1653393550000|2022-05-24 11:59:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1653393570000|2022-05-24 11:59:30|624.33|621.93|624.03|621.63|624.33|621.93|624.03|621.63|0
1653393580000|2022-05-24 11:59:40|623.83|621.43|623.63|621.23|623.83|621.43|623.63|621.23|0
1653393590000|2022-05-24 11:59:50|623.43|621.03|623.43|621.03|623.43|621.03|623.43|621.03|0
1653393600000|2022-05-24 12:00:00|623.23|620.83|623.23|620.83|623.43|621.03|623.23|620.83|0
1653393610000|2022-05-24 12:00:10|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1653393620000|2022-05-24 12:00:20|623.14|620.74|623.04|620.64|623.14|620.74|622.84|620.44|0
1653393630000|2022-05-24 12:00:30|622.94|620.54|623.23|620.83|623.23|620.83|622.94|620.54|0
1653393640000|2022-05-24 12:00:40|623.43|621.03|623.83|621.43|624.03|621.63|623.43|621.03|0
1653393650000|2022-05-24 12:00:50|623.63|621.23|623.63|621.23|623.83|621.43|623.63|621.23|0
1653393660000|2022-05-24 12:01:00|623.83|621.43|624.03|621.63|624.03|621.63|623.83|621.43|0
1653393670000|2022-05-24 12:01:10|623.63|621.23|623.34|620.94|623.63|621.23|623.34|620.94|0
1653393680000|2022-05-24 12:01:20|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1653393690000|2022-05-24 12:01:30|622.84|620.44|623.83|621.43|623.83|621.43|622.84|620.44|0
1653393700000|2022-05-24 12:01:40|623.73|621.33|623.93|621.53|624.03|621.63|623.73|621.33|0
1653393710000|2022-05-24 12:01:50|624.62|622.22|625.32|622.92|625.41|623.01|624.62|622.22|0
1653393720000|2022-05-24 12:02:00|625.21|622.81|625.21|622.81|625.21|622.81|625.02|622.62|0
1653393730000|2022-05-24 12:02:10|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1653393740000|2022-05-24 12:02:20|625.21|622.81|625.32|622.92|625.41|623.01|625.21|622.81|0
1653393750000|2022-05-24 12:02:30|625.52|623.12|625.41|623.01|625.52|623.12|625.32|622.92|0
1653393760000|2022-05-24 12:02:40|625.61|623.21|625.21|622.81|625.61|623.21|625.12|622.72|0
1653393770000|2022-05-24 12:02:50|625.02|622.62|624.72|622.32|625.02|622.62|624.72|622.32|0
1653393780000|2022-05-24 12:03:00|624.62|622.22|623.63|621.23|624.62|622.22|623.04|620.64|0
1653393790000|2022-05-24 12:03:10|623.43|621.03|623.43|621.03|623.43|621.03|623.23|620.83|0
1653393800000|2022-05-24 12:03:20|623.23|620.83|623.23|620.83|623.23|620.83|623.23|620.83|0
1653393810000|2022-05-24 12:03:30|623.34|620.94|623.14|620.74|623.34|620.94|623.04|620.64|0
1653393820000|2022-05-24 12:03:40|623.04|620.64|623.23|620.83|623.23|620.83|623.04|620.64|0
1653393830000|2022-05-24 12:03:50|623.14|620.74|622.84|620.44|623.14|620.74|622.84|620.44|0
1653393840000|2022-05-24 12:04:00|623.04|620.64|623.04|620.64|623.14|620.74|623.04|620.64|0
1653393850000|2022-05-24 12:04:10|622.84|620.44|622.64|620.24|622.84|620.44|622.64|620.24|0
1653393860000|2022-05-24 12:04:20|622.84|620.44|622.84|620.44|622.84|620.44|622.84|620.44|0
1653393870000|2022-05-24 12:04:30|622.54|620.14|622.64|620.24|622.64|620.24|622.54|620.14|0
1653393880000|2022-05-24 12:04:40|622.44|620.04|622.44|620.04|622.44|620.04|622.44|620.04|0
1653393890000|2022-05-24 12:04:50|622.24|619.84|621.85|619.45|622.24|619.84|621.85|619.45|0
1653393900000|2022-05-24 12:05:00|622.05|619.65|622.44|620.04|622.44|620.04|622.05|619.65|0
1653393910000|2022-05-24 12:05:10|622.24|619.84|622.05|619.65|622.24|619.84|622.05|619.65|0
1653393920000|2022-05-24 12:05:20|622.24|619.84|623.03|620.63|623.03|620.63|622.24|619.84|0
1653393930000|2022-05-24 12:05:30|623.23|620.83|623.83|621.43|624.02|621.62|623.23|620.83|0
1653393950000|2022-05-24 12:05:50|623.73|621.33|624.42|622.02|624.42|622.02|623.73|621.33|0
1653393960000|2022-05-24 12:06:00|624.22|621.82|624.42|622.02|624.42|622.02|624.22|621.82|0
1653393970000|2022-05-24 12:06:10|624.52|622.12|625.21|622.81|625.21|622.81|624.52|622.12|0
1653393980000|2022-05-24 12:06:20|625.02|622.62|625.02|622.62|625.21|622.81|625.02|622.62|0
1653393990000|2022-05-24 12:06:30|624.82|622.42|624.82|622.42|624.82|622.42|624.82|622.42|0
1653394000000|2022-05-24 12:06:40|624.62|622.22|624.62|622.22|624.62|622.22|624.62|622.22|0
1653394010000|2022-05-24 12:06:50|624.42|622.02|624.82|622.42|624.82|622.42|624.42|622.02|0
1653394020000|2022-05-24 12:07:00|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1653394030000|2022-05-24 12:07:10|625.21|622.81|626.6|624.2|626.6|624.2|625.21|622.81|0
1653394040000|2022-05-24 12:07:20|626.71|624.31|627.3|624.9|627.3|624.9|626.71|624.31|0
1653394050000|2022-05-24 12:07:30|627.5|625.1|627.2|624.8|627.5|625.1|627.2|624.8|0
1653394060000|2022-05-24 12:07:40|627|624.6|627|624.6|627.2|624.8|627|624.6|0
1653394070000|2022-05-24 12:07:50|626.9|624.5|627.2|624.8|627.2|624.8|626.8|624.4|0
1653394080000|2022-05-24 12:08:00|626.8|624.4|627.2|624.8|627.2|624.8|626.8|624.4|0
1653394090000|2022-05-24 12:08:10|627.4|625|627.4|625|627.4|625|627.3|624.9|0
1653394100000|2022-05-24 12:08:20|627.3|624.9|627.3|624.9|627.3|624.9|627.3|624.9|0
1653394110000|2022-05-24 12:08:30|627.5|625.1|627.4|625|627.5|625.1|627.2|624.8|0
1653394120000|2022-05-24 12:08:40|627.5|625.1|627.2|624.8|627.5|625.1|627.2|624.8|0
1653394130000|2022-05-24 12:08:50|627.4|625|627.2|624.8|627.4|625|627.2|624.8|0
1653394140000|2022-05-24 12:09:00|627.4|625|627.4|625|627.4|625|627.4|625|0
1653394150000|2022-05-24 12:09:10|627.59|625.19|627.79|625.39|627.79|625.39|627.59|625.19|0
1653394160000|2022-05-24 12:09:20|627.9|625.5|628.19|625.79|628.39|625.99|627.9|625.5|0
1653394170000|2022-05-24 12:09:30|627.99|625.59|628.09|625.69|628.39|625.99|627.99|625.59|0
1653394180000|2022-05-24 12:09:40|627.79|625.39|627.79|625.39|627.99|625.59|627.79|625.39|0
1653394190000|2022-05-24 12:09:50|627.59|625.19|627.79|625.39|627.79|625.39|627.59|625.19|0
1653394200000|2022-05-24 12:10:00|627.7|625.3|627.59|625.19|627.79|625.39|627.59|625.19|0
1653394210000|2022-05-24 12:10:10|627.4|625|626.6|624.2|627.4|625|626.6|624.2|0
1653394220000|2022-05-24 12:10:20|626.8|624.4|626.4|624|626.8|624.4|626.4|624|0
1653394230000|2022-05-24 12:10:30|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1653394240000|2022-05-24 12:10:40|626.8|624.4|626.6|624.2|626.8|624.4|626.4|624|0
1653394250000|2022-05-24 12:10:50|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1653394260000|2022-05-24 12:11:00|626.4|624|626.51|624.11|626.51|624.11|626.4|624|0
1653394270000|2022-05-24 12:11:10|626.6|624.2|626.8|624.4|626.8|624.4|626.6|624.2|0
1653394290000|2022-05-24 12:11:30|627|624.6|626.7|624.3|627|624.6|626.6|624.2|0
1653394300000|2022-05-24 12:11:40|626.8|624.4|626.9|624.5|626.9|624.5|626.8|624.4|0
1653394310000|2022-05-24 12:11:50|626.6|624.2|626.4|624|626.6|624.2|626.4|624|0
1653394320000|2022-05-24 12:12:00|626.8|624.4|626.7|624.3|627|624.6|626.7|624.3|0
1653394330000|2022-05-24 12:12:10|626.6|624.2|626.9|624.5|626.9|624.5|626.6|624.2|0
1653394340000|2022-05-24 12:12:20|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1653394350000|2022-05-24 12:12:30|626.4|624|626.4|624|626.4|624|626.31|623.91|0
1653394360000|2022-05-24 12:12:40|626.2|623.8|626.2|623.8|626.2|623.8|626.11|623.71|0
1653394370000|2022-05-24 12:12:50|626.31|623.91|625.81|623.41|626.31|623.91|625.81|623.41|0
1653394380000|2022-05-24 12:13:00|625.51|623.11|626.2|623.8|626.2|623.8|625.51|623.11|0
1653394390000|2022-05-24 12:13:10|626|623.6|626|623.6|626.11|623.71|626|623.6|0
1653394400000|2022-05-24 12:13:20|626.2|623.8|626.4|624|626.4|624|626.2|623.8|0
1653394410000|2022-05-24 12:13:30|626.6|624.2|626.31|623.91|626.6|624.2|626.31|623.91|0
1653394420000|2022-05-24 12:13:40|626.4|624|626.2|623.8|626.4|624|626.2|623.8|0
1653394430000|2022-05-24 12:13:50|626|623.6|625.81|623.41|626|623.6|625.61|623.21|0
1653394440000|2022-05-24 12:14:00|626.2|623.8|626.11|623.71|626.2|623.8|626.11|623.71|0
1653394450000|2022-05-24 12:14:10|626|623.6|625.51|623.11|626|623.6|625.51|623.11|0
1653394460000|2022-05-24 12:14:20|625.41|623.01|625.41|623.01|625.41|623.01|625.21|622.81|0
1653394470000|2022-05-24 12:14:30|625.21|622.81|625.61|623.21|625.61|623.21|625.12|622.72|0
1653394480000|2022-05-24 12:14:40|626.2|623.8|626.11|623.71|626.2|623.8|626.11|623.71|0
1653394490000|2022-05-24 12:14:50|626.2|623.8|626.2|623.8|626.2|623.8|626|623.6|0
1653394500000|2022-05-24 12:15:00|626.4|624|626.5|624.1|626.6|624.2|626.4|624|0
1653394510000|2022-05-24 12:15:10|626.6|624.2|626|623.6|626.6|624.2|626|623.6|0
1653394520000|2022-05-24 12:15:20|626.11|623.71|626.2|623.8|626.2|623.8|626.11|623.71|0
1653394530000|2022-05-24 12:15:30|626.11|623.71|626.2|623.8|626.2|623.8|626.11|623.71|0
1653394540000|2022-05-24 12:15:40|625.81|623.41|625.91|623.51|625.91|623.51|625.81|623.41|0
1653394550000|2022-05-24 12:15:50|625.61|623.21|625.51|623.11|625.71|623.31|625.51|623.11|0
1653394560000|2022-05-24 12:16:00|625.41|623.01|625.21|622.81|625.51|623.11|625.21|622.81|0
1653394570000|2022-05-24 12:16:10|625.31|622.91|625.81|623.41|625.81|623.41|625.21|622.81|0
1653394580000|2022-05-24 12:16:20|625.61|623.21|626|623.6|626|623.6|625.61|623.21|0
1653394590000|2022-05-24 12:16:30|626.2|623.8|626.5|624.1|626.5|624.1|626.2|623.8|0
1653394600000|2022-05-24 12:16:40|626.6|624.2|627|624.6|627|624.6|626.6|624.2|0
1653394610000|2022-05-24 12:16:50|627.19|624.79|627.19|624.79|627.19|624.79|627.1|624.7|0
1653394620000|2022-05-24 12:17:00|626.7|624.3|626.2|623.8|626.7|624.3|626.2|623.8|0
1653394630000|2022-05-24 12:17:10|625.91|623.51|625.71|623.31|625.91|623.51|625.71|623.31|0
1653394640000|2022-05-24 12:17:20|625.61|623.21|625.51|623.11|625.81|623.41|625.51|623.11|0
1653394650000|2022-05-24 12:17:30|625.61|623.21|625.61|623.21|625.61|623.21|625.41|623.01|0
1653394660000|2022-05-24 12:17:40|625.41|623.01|625.61|623.21|625.61|623.21|625.41|623.01|0
1653394670000|2022-05-24 12:17:50|625.71|623.31|625.81|623.41|625.81|623.41|625.71|623.31|0
1653394680000|2022-05-24 12:18:00|626|623.6|625.61|623.21|626|623.6|625.61|623.21|0
1653394690000|2022-05-24 12:18:10|625.71|623.31|625.21|622.81|625.71|623.31|625.21|622.81|0
1653394700000|2022-05-24 12:18:20|625.31|622.91|625.31|622.91|625.41|623.01|625.31|622.91|0
1653394710000|2022-05-24 12:18:30|625.05|622.65|625.25|622.85|625.25|622.85|625.05|622.65|0
1653394720000|2022-05-24 12:18:40|625.75|623.35|625.85|623.45|626.05|623.65|625.75|623.35|0
1653394730000|2022-05-24 12:18:50|625.65|623.25|625.95|623.55|626.05|623.65|625.65|623.25|0
1653394740000|2022-05-24 12:19:00|625.65|623.25|625.25|622.85|625.65|623.25|625.25|622.85|0
1653394750000|2022-05-24 12:19:10|624.96|622.56|625.45|623.05|625.45|623.05|624.96|622.56|0
1653394760000|2022-05-24 12:19:20|625.25|622.85|625.36|622.96|625.36|622.96|625.05|622.65|0
1653394770000|2022-05-24 12:19:30|625.25|622.85|625.16|622.76|625.25|622.85|625.16|622.76|0
1653394780000|2022-05-24 12:19:40|625.05|622.65|625.25|622.85|625.25|622.85|625.05|622.65|0
1653394790000|2022-05-24 12:19:50|625.35|622.95|625.25|622.85|625.35|622.95|625.25|622.85|0
1653394800000|2022-05-24 12:20:00|625.05|622.65|625.25|622.85|625.45|623.05|625.05|622.65|0
1653394810000|2022-05-24 12:20:10|625.45|623.05|625.35|622.95|625.65|623.25|625.35|622.95|0
1653394820000|2022-05-24 12:20:20|625.45|623.05|626.05|623.65|626.05|623.65|625.45|623.05|0
1653394830000|2022-05-24 12:20:30|626.15|623.75|626.05|623.65|626.35|623.95|626.05|623.65|0
1653394840000|2022-05-24 12:20:40|625.95|623.55|626.05|623.65|626.05|623.65|625.95|623.55|0
1653394850000|2022-05-24 12:20:50|626.44|624.04|626.64|624.24|626.64|624.24|626.44|624.04|0
1653394860000|2022-05-24 12:21:00|626.44|624.04|625.65|623.25|626.44|624.04|625.65|623.25|0
1653394870000|2022-05-24 12:21:10|625.75|623.35|626.24|623.84|626.24|623.84|625.75|623.35|0
1653394880000|2022-05-24 12:21:20|626.15|623.75|625.95|623.55|626.15|623.75|625.75|623.35|0
1653394890000|2022-05-24 12:21:30|626.05|623.65|626.05|623.65|626.05|623.65|625.95|623.55|0
1653394900000|2022-05-24 12:21:40|626.24|623.84|627.04|624.64|627.04|624.64|626.24|623.84|0
1653394910000|2022-05-24 12:21:50|626.84|624.44|627.04|624.64|627.04|624.64|626.64|624.24|0
1653394920000|2022-05-24 12:22:00|627.44|625.04|627.64|625.24|627.83|625.43|627.44|625.04|0
1653394930000|2022-05-24 12:22:10|627.24|624.84|627.14|624.74|627.44|625.04|627.04|624.64|0
1653394940000|2022-05-24 12:22:20|626.84|624.44|626.64|624.24|626.84|624.44|626.64|624.24|0
1653394950000|2022-05-24 12:22:30|626.44|624.04|626.55|624.15|626.55|624.15|626.24|623.84|0
1653394960000|2022-05-24 12:22:40|626.44|624.04|627.04|624.64|627.04|624.64|626.44|624.04|0
1653394970000|2022-05-24 12:22:50|626.64|624.24|626.64|624.24|626.64|624.24|626.44|624.04|0
1653394980000|2022-05-24 12:23:00|626.84|624.44|626.64|624.24|626.94|624.54|626.64|624.24|0
1653394990000|2022-05-24 12:23:10|626.24|623.84|626.44|624.04|626.44|624.04|626.24|623.84|0
1653395000000|2022-05-24 12:23:20|626.64|624.24|626.44|624.04|626.74|624.34|626.44|624.04|0
1653395010000|2022-05-24 12:23:30|626.64|624.24|626.64|624.24|626.64|624.24|626.55|624.15|0
1653395020000|2022-05-24 12:23:40|626.84|624.44|626.84|624.44|627.04|624.64|626.84|624.44|0
1653395030000|2022-05-24 12:23:50|627.04|624.64|626.74|624.34|627.04|624.64|626.74|624.34|0
1653395040000|2022-05-24 12:24:00|626.44|624.04|626.64|624.24|626.64|624.24|626.44|624.04|0
1653395050000|2022-05-24 12:24:10|626.44|624.04|626.44|624.04|626.44|624.04|626.44|624.04|0
1653395060000|2022-05-24 12:24:20|626.24|623.84|626.44|624.04|626.44|624.04|626.24|623.84|0
1653395070000|2022-05-24 12:24:30|626.24|623.84|626.44|624.04|626.44|624.04|626.04|623.64|0
1653395080000|2022-05-24 12:24:40|626.64|624.24|626.44|624.04|626.64|624.24|626.44|624.04|0
1653395090000|2022-05-24 12:24:50|626.64|624.24|626.84|624.44|626.84|624.44|626.64|624.24|0
1653395100000|2022-05-24 12:25:00|627.04|624.64|626.74|624.34|627.04|624.64|626.64|624.24|0
1653395110000|2022-05-24 12:25:10|626.44|624.04|626.64|624.24|626.64|624.24|626.24|623.84|0
1653395120000|2022-05-24 12:25:20|626.84|624.44|627.04|624.64|627.04|624.64|626.84|624.44|0
1653395130000|2022-05-24 12:25:30|626.84|624.44|626.84|624.44|626.84|624.44|626.74|624.34|0
1653395140000|2022-05-24 12:25:40|626.64|624.24|626.44|624.04|626.64|624.24|626.24|623.84|0
1653395150000|2022-05-24 12:25:50|626.24|623.84|626.04|623.64|626.44|624.04|626.04|623.64|0
1653395160000|2022-05-24 12:26:00|626.44|624.04|626.54|624.14|626.54|624.14|626.24|623.84|0
1653395170000|2022-05-24 12:26:10|626.64|624.24|626.44|624.04|626.64|624.24|626.44|624.04|0
1653395180000|2022-05-24 12:26:20|626.64|624.24|626.35|623.95|626.64|624.24|626.24|623.84|0
1653395190000|2022-05-24 12:26:30|626.04|623.64|626.24|623.84|626.24|623.84|626.04|623.64|0
1653395200000|2022-05-24 12:26:40|626.44|624.04|626.35|623.95|626.44|624.04|626.35|623.95|0
1653395210000|2022-05-24 12:26:50|626.24|623.84|625.65|623.25|626.24|623.84|625.65|623.25|0
1653395220000|2022-05-24 12:27:00|625.45|623.05|625.05|622.65|625.45|623.05|625.05|622.65|0
1653395230000|2022-05-24 12:27:10|624.96|622.56|625.05|622.65|625.05|622.65|624.85|622.45|0
1653395240000|2022-05-24 12:27:20|625.55|623.15|625.65|623.25|625.65|623.25|625.45|623.05|0
1653395250000|2022-05-24 12:27:30|625.55|623.15|625.65|623.25|625.65|623.25|625.55|623.15|0
1653395260000|2022-05-24 12:27:40|625.85|623.45|625.65|623.25|625.85|623.45|625.65|623.25|0
1653395270000|2022-05-24 12:27:50|625.45|623.05|625.65|623.25|625.65|623.25|625.45|623.05|0
1653395280000|2022-05-24 12:28:00|625.84|623.44|625.25|622.85|625.84|623.44|625.25|622.85|0
1653395290000|2022-05-24 12:28:10|625.45|623.05|625.25|622.85|625.45|623.05|625.25|622.85|0
1653395300000|2022-05-24 12:28:20|625.65|623.25|625.65|623.25|625.65|623.25|625.65|623.25|0
1653395310000|2022-05-24 12:28:30|625.45|623.05|625.65|623.25|625.84|623.44|625.45|623.05|0
1653395320000|2022-05-24 12:28:40|625.84|623.44|625.45|623.05|625.84|623.44|625.45|623.05|0
1653395330000|2022-05-24 12:28:50|625.35|622.95|624.46|622.06|625.35|622.95|624.46|622.06|0
1653395340000|2022-05-24 12:29:00|624.06|621.66|623.46|621.06|624.06|621.66|623.46|621.06|0
1653395350000|2022-05-24 12:29:10|623.66|621.26|623.86|621.46|623.86|621.46|623.46|621.06|0
1653395360000|2022-05-24 12:29:20|623.96|621.56|624.06|621.66|624.06|621.66|623.96|621.56|0
1653395370000|2022-05-24 12:29:30|623.86|621.46|624.46|622.06|624.46|622.06|623.86|621.46|0
1653395380000|2022-05-24 12:29:40|624.56|622.16|624.85|622.45|624.85|622.45|624.56|622.16|0
1653395390000|2022-05-24 12:29:50|624.76|622.36|624.56|622.16|624.76|622.36|624.46|622.06|0
1653395400000|2022-05-24 12:30:00|624.26|621.86|624.65|622.25|624.65|622.25|624.26|621.86|0
1653395410000|2022-05-24 12:30:10|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1653395420000|2022-05-24 12:30:20|625.25|622.85|625.65|623.25|625.65|623.25|625.25|622.85|0
1653395430000|2022-05-24 12:30:30|625.84|623.44|626.04|623.64|626.24|623.84|625.84|623.44|0
1653395440000|2022-05-24 12:30:40|625.84|623.44|625.75|623.35|625.84|623.44|625.75|623.35|0
1653395450000|2022-05-24 12:30:50|625.65|623.25|625.25|622.85|625.65|623.25|625.25|622.85|0
1653395460000|2022-05-24 12:31:00|625.45|623.05|626.04|623.64|626.04|623.64|625.45|623.05|0
1653395470000|2022-05-24 12:31:10|625.84|623.44|625.84|623.44|625.84|623.44|625.84|623.44|0
1653395480000|2022-05-24 12:31:20|625.45|623.05|625.45|623.05|625.45|623.05|625.25|622.85|0
1653395490000|2022-05-24 12:31:30|625.25|622.85|625.55|623.15|625.55|623.15|625.25|622.85|0
1653395500000|2022-05-24 12:31:40|625.25|622.85|625.05|622.65|625.25|622.85|625.05|622.65|0
1653395510000|2022-05-24 12:31:50|624.65|622.25|624.06|621.66|624.65|622.25|624.06|621.66|0
1653395520000|2022-05-24 12:32:00|624.16|621.76|623.86|621.46|624.26|621.86|623.86|621.46|0
1653395530000|2022-05-24 12:32:10|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1653395540000|2022-05-24 12:32:20|622.67|620.27|622.67|620.27|622.67|620.27|622.47|620.07|0
1653395550000|2022-05-24 12:32:30|622.87|620.47|622.47|620.07|622.87|620.47|622.47|620.07|0
1653395560000|2022-05-24 12:32:40|622.27|619.87|622.47|620.07|622.47|620.07|622.08|619.68|0
1653395570000|2022-05-24 12:32:50|621.68|619.28|621.98|619.58|621.98|619.58|621.68|619.28|0
1653395580000|2022-05-24 12:33:00|622.08|619.68|622.47|620.07|622.47|620.07|622.08|619.68|0
1653395590000|2022-05-24 12:33:10|622.27|619.87|621.88|619.48|622.27|619.87|621.88|619.48|0
1653395600000|2022-05-24 12:33:20|622.08|619.68|621.68|619.28|622.08|619.68|621.68|619.28|0
1653395610000|2022-05-24 12:33:30|621.48|619.08|621.09|618.69|621.48|619.08|621.09|618.69|0
1653395620000|2022-05-24 12:33:40|621.28|618.88|621.28|618.88|621.48|619.08|621.28|618.88|0
1653395630000|2022-05-24 12:33:50|621.39|618.99|621.48|619.08|621.48|619.08|621.39|618.99|0
1653395640000|2022-05-24 12:34:00|621.28|618.88|621.68|619.28|621.88|619.48|621.28|618.88|0
1653395650000|2022-05-24 12:34:10|621.39|618.99|621.88|619.48|621.88|619.48|621.39|618.99|0
1653395660000|2022-05-24 12:34:20|621.48|619.08|621.28|618.88|621.48|619.08|621.28|618.88|0
1653395670000|2022-05-24 12:34:30|621.68|619.28|621.88|619.48|621.88|619.48|621.68|619.28|0
1653395680000|2022-05-24 12:34:40|621.68|619.28|621.48|619.08|621.68|619.28|621.48|619.08|0
1653395690000|2022-05-24 12:34:50|621.28|618.88|622.27|619.87|622.27|619.87|621.28|618.88|0
1653395700000|2022-05-24 12:35:00|622.47|620.07|622.47|620.07|622.47|620.07|622.27|619.87|0
1653395710000|2022-05-24 12:35:10|622.27|619.87|622.47|620.07|622.47|620.07|622.27|619.87|0
1653395720000|2022-05-24 12:35:20|622.27|619.87|622.27|619.87|622.27|619.87|622.08|619.68|0
1653395730000|2022-05-24 12:35:30|622.08|619.68|622.67|620.27|622.67|620.27|622.08|619.68|0
1653395740000|2022-05-24 12:35:40|622.87|620.47|622.47|620.07|622.87|620.47|622.47|620.07|0
1653395750000|2022-05-24 12:35:50|622.67|620.27|622.87|620.47|623.17|620.77|622.67|620.27|0
1653395760000|2022-05-24 12:36:00|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1653395770000|2022-05-24 12:36:10|622.77|620.37|622.08|619.68|622.77|620.37|622.08|619.68|0
1653395780000|2022-05-24 12:36:20|621.68|619.28|621.28|618.88|621.68|619.28|621.28|618.88|0
1653395790000|2022-05-24 12:36:30|621.09|618.69|621.48|619.08|621.48|619.08|621.09|618.69|0
1653395800000|2022-05-24 12:36:40|621.28|618.88|620.99|618.59|621.28|618.88|620.99|618.59|0
1653395810000|2022-05-24 12:36:50|620.89|618.49|621.09|618.69|621.28|618.88|620.89|618.49|0
1653395820000|2022-05-24 12:37:00|621.28|618.88|620.89|618.49|621.28|618.88|620.89|618.49|0
1653395830000|2022-05-24 12:37:10|620.49|618.09|620.49|618.09|620.69|618.29|620.49|618.09|0
1653395840000|2022-05-24 12:37:20|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1653395860000|2022-05-24 12:37:40|620.49|618.09|620.1|617.7|620.49|618.09|620.1|617.7|0
1653395870000|2022-05-24 12:37:50|619.9|617.5|619.5|617.1|619.9|617.5|619.31|616.91|0
1653395880000|2022-05-24 12:38:00|619.31|616.91|618.91|616.51|619.31|616.91|618.91|616.51|0
1653395890000|2022-05-24 12:38:10|618.71|616.31|618.71|616.31|618.91|616.51|618.71|616.31|0
1653395900000|2022-05-24 12:38:20|618.91|616.51|620.1|617.7|620.1|617.7|618.91|616.51|0
1653395910000|2022-05-24 12:38:30|620.29|617.89|619.9|617.5|620.29|617.89|619.9|617.5|0
1653395920000|2022-05-24 12:38:40|620.1|617.7|620.1|617.7|620.1|617.7|620.1|617.7|0
1653395930000|2022-05-24 12:38:50|620.29|617.89|620.49|618.09|620.49|618.09|620.29|617.89|0
1653395940000|2022-05-24 12:39:00|620.29|617.89|620.29|617.89|620.29|617.89|620.1|617.7|0
1653395950000|2022-05-24 12:39:10|620.1|617.7|620.59|618.19|620.59|618.19|620.1|617.7|0
1653395960000|2022-05-24 12:39:20|620.69|618.29|620.1|617.7|620.69|618.29|620.1|617.7|0
1653395980000|2022-05-24 12:39:40|620.29|617.89|620.49|618.09|620.49|618.09|620.29|617.89|0
1653395990000|2022-05-24 12:39:50|620.4|618|620.4|618|620.4|618|620.4|618|0
1653396000000|2022-05-24 12:40:00|620.49|618.09|620.29|617.89|620.49|618.09|620.1|617.7|0
1653396010000|2022-05-24 12:40:10|620.1|617.7|620.29|617.89|620.29|617.89|620.1|617.7|0
1653396020000|2022-05-24 12:40:20|620.69|618.29|620.49|618.09|620.69|618.29|620.49|618.09|0
1653396030000|2022-05-24 12:40:30|620.29|617.89|620.29|617.89|620.29|617.89|620.1|617.7|0
1653396040000|2022-05-24 12:40:40|620.1|617.7|620.1|617.7|620.1|617.7|620.1|617.7|0
1653396050000|2022-05-24 12:40:50|620.29|617.89|620.2|617.8|620.29|617.89|620.2|617.8|0
1653396060000|2022-05-24 12:41:00|620.1|617.7|620.29|617.89|620.29|617.89|620.1|617.7|0
1653396070000|2022-05-24 12:41:10|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1653396080000|2022-05-24 12:41:20|619.9|617.5|619.7|617.3|619.9|617.5|619.7|617.3|0
1653396090000|2022-05-24 12:41:30|619.9|617.5|619.9|617.5|619.9|617.5|619.7|617.3|0
1653396100000|2022-05-24 12:41:40|619.7|617.3|619.7|617.3|619.7|617.3|619.5|617.1|0
1653396110000|2022-05-24 12:41:50|619.5|617.1|619.5|617.1|619.7|617.3|619.5|617.1|0
1653396120000|2022-05-24 12:42:00|619.41|617.01|619.5|617.1|619.5|617.1|619.41|617.01|0
1653396130000|2022-05-24 12:42:10|619.3|616.9|619.3|616.9|619.5|617.1|619.3|616.9|0
1653396140000|2022-05-24 12:42:20|619.11|616.71|618.71|616.31|619.11|616.71|618.71|616.31|0
1653396150000|2022-05-24 12:42:30|618.51|616.11|618.51|616.11|618.51|616.11|618.12|615.72|0
1653396160000|2022-05-24 12:42:40|618.71|616.31|618.91|616.51|618.91|616.51|618.71|616.31|0
1653396170000|2022-05-24 12:42:50|618.81|616.41|619.5|617.1|619.5|617.1|618.81|616.41|0
1653396180000|2022-05-24 12:43:00|619.6|617.2|619.7|617.3|619.9|617.5|619.6|617.2|0
1653396190000|2022-05-24 12:43:10|619.5|617.1|618.91|616.51|619.5|617.1|618.71|616.31|0
1653396200000|2022-05-24 12:43:20|619.11|616.71|619.11|616.71|619.11|616.71|619.11|616.71|0
1653396210000|2022-05-24 12:43:30|619.3|616.9|619.11|616.71|619.5|617.1|619.11|616.71|0
1653396220000|2022-05-24 12:43:40|619.3|616.9|619.11|616.71|619.3|616.9|619.11|616.71|0
1653396230000|2022-05-24 12:43:50|619.3|616.9|619.11|616.71|619.3|616.9|618.91|616.51|0
1653396240000|2022-05-24 12:44:00|618.91|616.51|619.11|616.71|619.3|616.9|618.91|616.51|0
1653396250000|2022-05-24 12:44:10|618.91|616.51|619.5|617.1|619.5|617.1|618.91|616.51|0
1653396260000|2022-05-24 12:44:20|619.41|617.01|619.7|617.3|619.7|617.3|619.41|617.01|0
1653396270000|2022-05-24 12:44:30|619.8|617.4|619.7|617.3|619.8|617.4|619.7|617.3|0
1653396280000|2022-05-24 12:44:40|619.9|617.5|620.09|617.69|620.09|617.69|619.9|617.5|0
1653396290000|2022-05-24 12:44:50|619.7|617.3|619.9|617.5|619.9|617.5|619.7|617.3|0
1653396300000|2022-05-24 12:45:00|619.7|617.3|619.7|617.3|619.9|617.5|619.7|617.3|0
1653396310000|2022-05-24 12:45:10|619.6|617.2|619.7|617.3|619.7|617.3|619.5|617.1|0
1653396320000|2022-05-24 12:45:20|619.5|617.1|620.09|617.69|620.09|617.69|619.5|617.1|0
1653396330000|2022-05-24 12:45:30|620|617.6|619.9|617.5|620.09|617.69|619.9|617.5|0
1653396350000|2022-05-24 12:45:50|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1653396360000|2022-05-24 12:46:00|620|617.6|619.7|617.3|620|617.6|619.7|617.3|0
1653396370000|2022-05-24 12:46:10|619.3|616.9|619.3|616.9|619.3|616.9|619.3|616.9|0
1653396380000|2022-05-24 12:46:20|619.5|617.1|619.5|617.1|619.5|617.1|619.5|617.1|0
1653396390000|2022-05-24 12:46:30|619.3|616.9|619.5|617.1|619.5|617.1|619.3|616.9|0
1653396400000|2022-05-24 12:46:40|619.3|616.9|619.3|616.9|619.5|617.1|619.3|616.9|0
1653396410000|2022-05-24 12:46:50|619.5|617.1|619.3|616.9|619.5|617.1|619.3|616.9|0
1653396420000|2022-05-24 12:47:00|619.11|616.71|619.3|616.9|619.3|616.9|619.11|616.71|0
1653396430000|2022-05-24 12:47:10|619.11|616.71|619.3|616.9|619.3|616.9|619.11|616.71|0
1653396440000|2022-05-24 12:47:20|619.5|617.1|619.11|616.71|619.5|617.1|619.11|616.71|0
1653396450000|2022-05-24 12:47:30|618.91|616.51|618.91|616.51|618.91|616.51|618.91|616.51|0
1653396470000|2022-05-24 12:47:50|619.11|616.71|619.11|616.71|619.11|616.71|619.11|616.71|0
1653396480000|2022-05-24 12:48:00|619.3|616.9|619.5|617.1|619.5|617.1|619.3|616.9|0
1653396490000|2022-05-24 12:48:10|619.3|616.9|619.21|616.81|619.3|616.9|619.11|616.71|0
1653396500000|2022-05-24 12:48:20|619.3|616.9|619.3|616.9|619.3|616.9|619.11|616.71|0
1653396510000|2022-05-24 12:48:30|619.5|617.1|619.5|617.1|619.5|617.1|619.5|617.1|0
1653396520000|2022-05-24 12:48:40|619.41|617.01|620|617.6|620|617.6|619.41|617.01|0
1653396530000|2022-05-24 12:48:50|619.9|617.5|620.09|617.69|620.09|617.69|619.9|617.5|0
1653396540000|2022-05-24 12:49:00|619.9|617.5|619.6|617.2|620.09|617.69|619.6|617.2|0
1653396550000|2022-05-24 12:49:10|619.5|617.1|619.41|617.01|619.5|617.1|619.3|616.9|0
1653396560000|2022-05-24 12:49:20|619.3|616.9|619.3|616.9|619.3|616.9|619.3|616.9|0
1653396570000|2022-05-24 12:49:30|619.41|617.01|618.91|616.51|619.41|617.01|618.91|616.51|0
1653396580000|2022-05-24 12:49:40|619.01|616.61|618.71|616.31|619.01|616.61|618.71|616.31|0
1653396590000|2022-05-24 12:49:50|618.51|616.11|618.51|616.11|618.51|616.11|618.31|615.91|0
1653396600000|2022-05-24 12:50:00|618.42|616.02|618.51|616.11|618.51|616.11|618.31|615.91|0
1653396610000|2022-05-24 12:50:10|618.71|616.31|618.31|615.91|618.71|616.31|618.31|615.91|0
1653396630000|2022-05-24 12:50:30|618.12|615.72|618.42|616.02|618.42|616.02|618.12|615.72|0
1653396640000|2022-05-24 12:50:40|618.51|616.11|618.31|615.91|618.51|616.11|618.31|615.91|0
1653396650000|2022-05-24 12:50:50|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1653396660000|2022-05-24 12:51:00|617.72|615.32|617.53|615.13|617.72|615.32|617.53|615.13|0
1653396670000|2022-05-24 12:51:10|617.33|614.93|616.93|614.53|617.33|614.93|616.93|614.53|0
1653396680000|2022-05-24 12:51:20|616.54|614.14|617.53|615.13|617.53|615.13|616.54|614.14|0
1653396690000|2022-05-24 12:51:30|617.72|615.32|617.92|615.52|617.92|615.52|617.72|615.32|0
1653396700000|2022-05-24 12:51:40|618.12|615.72|618.91|616.51|618.91|616.51|618.12|615.72|0
1653396710000|2022-05-24 12:51:50|618.71|616.31|618.51|616.11|618.91|616.51|618.51|616.11|0
1653396720000|2022-05-24 12:52:00|618.31|615.91|617.92|615.52|618.51|616.11|617.92|615.52|0
1653396730000|2022-05-24 12:52:10|618.12|615.72|618.12|615.72|618.22|615.82|618.12|615.72|0
1653396740000|2022-05-24 12:52:20|617.92|615.52|617.92|615.52|617.92|615.52|617.72|615.32|0
1653396750000|2022-05-24 12:52:30|617.82|615.42|617.72|615.32|617.82|615.42|617.52|615.12|0
1653396760000|2022-05-24 12:52:40|617.52|615.12|617.72|615.32|617.72|615.32|617.52|615.12|0
1653396770000|2022-05-24 12:52:50|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1653396780000|2022-05-24 12:53:00|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1653396790000|2022-05-24 12:53:10|618.12|615.72|618.12|615.72|618.31|615.91|618.12|615.72|0
1653396800000|2022-05-24 12:53:20|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1653396810000|2022-05-24 12:53:30|618.02|615.62|618.22|615.82|618.22|615.82|618.02|615.62|0
1653396820000|2022-05-24 12:53:40|618.31|615.91|618.12|615.72|618.31|615.91|618.12|615.72|0
1653396830000|2022-05-24 12:53:50|618.31|615.91|617.92|615.52|618.31|615.91|617.92|615.52|0
1653396840000|2022-05-24 12:54:00|617.72|615.32|617.72|615.32|617.92|615.52|617.72|615.32|0
1653396850000|2022-05-24 12:54:10|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1653396860000|2022-05-24 12:54:20|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1653396870000|2022-05-24 12:54:30|618.51|616.11|618.31|615.91|618.51|616.11|618.31|615.91|0
1653396880000|2022-05-24 12:54:40|618.51|616.11|618.71|616.31|618.71|616.31|618.51|616.11|0
1653396890000|2022-05-24 12:54:50|618.91|616.51|619.01|616.61|619.1|616.7|618.91|616.51|0
1653396900000|2022-05-24 12:55:00|619.1|616.7|618.91|616.51|619.1|616.7|618.71|616.31|0
1653396910000|2022-05-24 12:55:10|619.01|616.61|619.1|616.7|619.1|616.7|619.01|616.61|0
1653396920000|2022-05-24 12:55:20|618.91|616.51|619.1|616.7|619.1|616.7|618.91|616.51|0
1653396930000|2022-05-24 12:55:30|619.6|617.2|619.7|617.3|619.7|617.3|619.6|617.2|0
1653396940000|2022-05-24 12:55:40|619.89|617.49|620.09|617.69|620.09|617.69|619.7|617.3|0
1653396950000|2022-05-24 12:55:50|619.89|617.49|619.3|616.9|619.89|617.49|619.3|616.9|0
1653396960000|2022-05-24 12:56:00|619.1|616.7|618.71|616.31|619.3|616.9|618.71|616.31|0
1653396970000|2022-05-24 12:56:10|618.51|616.11|618.51|616.11|618.51|616.11|618.42|616.02|0
1653396980000|2022-05-24 12:56:20|618.61|616.21|618.91|616.51|619.1|616.7|618.61|616.21|0
1653396990000|2022-05-24 12:56:30|619.1|616.7|618.71|616.31|619.1|616.7|618.71|616.31|0
1653397000000|2022-05-24 12:56:40|618.91|616.51|618.91|616.51|618.91|616.51|618.91|616.51|0
1653397010000|2022-05-24 12:56:50|618.71|616.31|619.1|616.7|619.1|616.7|618.71|616.31|0
1653397020000|2022-05-24 12:57:00|618.91|616.51|618.71|616.31|618.91|616.51|618.71|616.31|0
1653397030000|2022-05-24 12:57:10|618.81|616.41|618.71|616.31|618.81|616.41|618.71|616.31|0
1653397040000|2022-05-24 12:57:20|618.61|616.21|618.31|615.91|618.61|616.21|618.31|615.91|0
1653397050000|2022-05-24 12:57:30|618.22|615.82|618.22|615.82|618.22|615.82|618.22|615.82|0
1653397060000|2022-05-24 12:57:40|618.12|615.72|618.81|616.41|618.91|616.51|618.12|615.72|0
1653397070000|2022-05-24 12:57:50|618.91|616.51|618.71|616.31|618.91|616.51|618.71|616.31|0
1653397080000|2022-05-24 12:58:00|618.91|616.51|618.71|616.31|618.91|616.51|618.71|616.31|0
1653397090000|2022-05-24 12:58:10|618.91|616.51|619.1|616.7|619.1|616.7|618.9|616.5|0
1653397100000|2022-05-24 12:58:20|619.3|616.9|619.3|616.9|619.3|616.9|619.3|616.9|0
1653397110000|2022-05-24 12:58:30|619.5|617.1|619.89|617.49|620.09|617.69|619.5|617.1|0
1653397120000|2022-05-24 12:58:40|619.7|617.3|620.09|617.69|620.09|617.69|619.7|617.3|0
1653397130000|2022-05-24 12:58:50|619.7|617.3|619.5|617.1|619.7|617.3|619.5|617.1|0
1653397140000|2022-05-24 12:59:00|619.3|616.9|619.7|617.3|619.7|617.3|619.3|616.9|0
1653397150000|2022-05-24 12:59:10|619.5|617.1|619.5|617.1|619.6|617.2|619.5|617.1|0
1653397160000|2022-05-24 12:59:20|619.6|617.2|619.5|617.1|619.6|617.2|619.5|617.1|0
1653397170000|2022-05-24 12:59:30|619.69|617.29|619.4|617|619.69|617.29|619.3|616.9|0
1653397180000|2022-05-24 12:59:40|619.3|616.9|619.3|616.9|619.5|617.1|619.3|616.9|0
1653397190000|2022-05-24 12:59:50|619.5|617.1|619.5|617.1|619.5|617.1|619.5|617.1|0
1653397200000|2022-05-24 13:00:00|619.3|616.9|619.3|616.9|619.69|617.29|619.3|616.9|0
1653397210000|2022-05-24 13:00:10|618.9|616.5|619.5|617.1|619.5|617.1|618.9|616.5|0
1653397220000|2022-05-24 13:00:20|619.8|617.4|619.89|617.49|619.89|617.49|619.8|617.4|0
1653397230000|2022-05-24 13:00:30|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1653397240000|2022-05-24 13:00:40|619.89|617.49|620.09|617.69|620.09|617.69|619.69|617.29|0
1653397250000|2022-05-24 13:00:50|620.19|617.79|620.49|618.09|620.59|618.19|620.19|617.79|0
1653397260000|2022-05-24 13:01:00|620.29|617.89|620.29|617.89|620.49|618.09|620.29|617.89|0
1653397270000|2022-05-24 13:01:10|620.49|618.09|620.68|618.28|620.68|618.28|620.49|618.09|0
1653397280000|2022-05-24 13:01:20|620.49|618.09|620.29|617.89|620.49|618.09|620.29|617.89|0
1653397290000|2022-05-24 13:01:30|620.49|618.09|620.68|618.28|620.88|618.48|620.49|618.09|0
1653397300000|2022-05-24 13:01:40|620.79|618.39|620.79|618.39|620.79|618.39|620.68|618.28|0
1653397310000|2022-05-24 13:01:50|621.08|618.68|620.88|618.48|621.08|618.68|620.88|618.48|0
1653397320000|2022-05-24 13:02:00|621.08|618.68|621.08|618.68|621.28|618.88|621.08|618.68|0
1653397330000|2022-05-24 13:02:10|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1653397340000|2022-05-24 13:02:20|621.08|618.68|621.67|619.27|621.67|619.27|621.08|618.68|0
1653397350000|2022-05-24 13:02:30|621.47|619.07|622.07|619.67|622.07|619.67|621.47|619.07|0
1653397360000|2022-05-24 13:02:40|622.27|619.87|622.07|619.67|622.27|619.87|622.07|619.67|0
1653397370000|2022-05-24 13:02:50|622.27|619.87|622.46|620.06|622.46|620.06|622.27|619.87|0
1653397380000|2022-05-24 13:03:00|622.27|619.87|622.66|620.26|622.66|620.26|622.27|619.87|0
1653397390000|2022-05-24 13:03:10|622.46|620.06|622.46|620.06|622.46|620.06|622.27|619.87|0
1653397400000|2022-05-24 13:03:20|622.86|620.46|622.46|620.06|622.86|620.46|622.46|620.06|0
1653397410000|2022-05-24 13:03:30|622.27|619.87|622.17|619.77|622.27|619.87|622.17|619.77|0
1653397420000|2022-05-24 13:03:40|622.27|619.87|621.67|619.27|622.27|619.87|621.67|619.27|0
1653397430000|2022-05-24 13:03:50|621.87|619.47|621.87|619.47|621.87|619.47|621.67|619.27|0
1653397440000|2022-05-24 13:04:00|621.28|618.88|620.88|618.48|621.28|618.88|620.88|618.48|0
1653397450000|2022-05-24 13:04:10|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1653397460000|2022-05-24 13:04:20|620.88|618.48|620.68|618.28|620.88|618.48|620.59|618.19|0
1653397470000|2022-05-24 13:04:30|620.59|618.19|621.28|618.88|621.28|618.88|620.59|618.19|0
1653397480000|2022-05-24 13:04:40|621.47|619.07|621.08|618.68|621.47|619.07|621.08|618.68|0
1653397490000|2022-05-24 13:04:50|621.18|618.78|621.08|618.68|621.28|618.88|621.08|618.68|0
1653397500000|2022-05-24 13:05:00|621.47|619.07|621.28|618.88|621.47|619.07|621.28|618.88|0
1653397510000|2022-05-24 13:05:10|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1653397520000|2022-05-24 13:05:20|620.88|618.48|621.08|618.68|621.08|618.68|620.88|618.48|0
1653397530000|2022-05-24 13:05:30|620.88|618.48|620.88|618.48|620.88|618.48|620.88|618.48|0
1653397540000|2022-05-24 13:05:40|621.08|618.68|621.47|619.07|621.47|619.07|621.08|618.68|0
1653397550000|2022-05-24 13:05:50|621.38|618.98|621.28|618.88|621.47|619.07|621.28|618.88|0
1653397570000|2022-05-24 13:06:10|621.08|618.68|620.88|618.48|621.08|618.68|620.88|618.48|0
1653397580000|2022-05-24 13:06:20|621.08|618.68|621.27|618.87|621.27|618.87|621.08|618.68|0
1653397590000|2022-05-24 13:06:30|621.08|618.68|621.67|619.27|621.67|619.27|621.08|618.68|0
1653397610000|2022-05-24 13:06:50|621.87|619.47|621.67|619.27|621.87|619.47|621.67|619.27|0
1653397620000|2022-05-24 13:07:00|621.58|619.18|621.47|619.07|621.58|619.18|621.27|618.87|0
1653397640000|2022-05-24 13:07:20|621.27|618.87|621.27|618.87|621.27|618.87|621.08|618.68|0
1653397650000|2022-05-24 13:07:30|621.08|618.68|620.29|617.89|621.08|618.68|620.29|617.89|0
1653397660000|2022-05-24 13:07:40|620.48|618.08|620.09|617.69|620.48|618.08|620.09|617.69|0
1653397670000|2022-05-24 13:07:50|620.29|617.89|620.29|617.89|620.39|617.99|620.29|617.89|0
1653397680000|2022-05-24 13:08:00|620.48|618.08|620.29|617.89|620.48|618.08|620.09|617.69|0
1653397690000|2022-05-24 13:08:10|620.48|618.08|620.68|618.28|620.68|618.28|620.48|618.08|0
1653397700000|2022-05-24 13:08:20|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1653397710000|2022-05-24 13:08:30|620.29|617.89|621.47|619.07|621.47|619.07|620.09|617.69|0
1653397720000|2022-05-24 13:08:40|621.27|618.87|621.47|619.07|621.47|619.07|621.27|618.87|0
1653397730000|2022-05-24 13:08:50|621.67|619.27|621.87|619.47|621.87|619.47|621.67|619.27|0
1653397740000|2022-05-24 13:09:00|621.97|619.57|622.46|620.06|622.46|620.06|621.97|619.57|0
1653397750000|2022-05-24 13:09:10|622.56|620.16|622.46|620.06|622.56|620.16|622.46|620.06|0
1653397760000|2022-05-24 13:09:20|622.37|619.97|621.87|619.47|622.37|619.97|621.87|619.47|0
1653397770000|2022-05-24 13:09:30|621.67|619.27|621.87|619.47|621.87|619.47|621.67|619.27|0
1653397780000|2022-05-24 13:09:40|622.07|619.67|622.07|619.67|622.26|619.86|622.07|619.67|0
1653397790000|2022-05-24 13:09:50|622.17|619.77|621.87|619.47|622.17|619.77|621.67|619.27|0
1653397800000|2022-05-24 13:10:00|622.07|619.67|621.57|619.17|622.07|619.67|621.57|619.17|0
1653397810000|2022-05-24 13:10:10|621.47|619.07|621.27|618.87|621.47|619.07|621.27|618.87|0
1653397820000|2022-05-24 13:10:20|621.08|618.68|621.27|618.87|621.27|618.87|621.08|618.68|0
1653397830000|2022-05-24 13:10:30|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1653397840000|2022-05-24 13:10:40|621.27|618.87|621.08|618.68|621.27|618.87|621.08|618.68|0
1653397850000|2022-05-24 13:10:50|621.18|618.78|621.08|618.68|621.47|619.07|621.08|618.68|0
1653397860000|2022-05-24 13:11:00|620.88|618.48|621.08|618.68|621.08|618.68|620.88|618.48|0
1653397870000|2022-05-24 13:11:10|621.27|618.87|621.47|619.07|621.47|619.07|621.27|618.87|0
1653397890000|2022-05-24 13:11:30|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1653397900000|2022-05-24 13:11:40|621.67|619.27|621.67|619.27|621.77|619.37|621.67|619.27|0
1653397910000|2022-05-24 13:11:50|621.87|619.47|621.47|619.07|621.87|619.47|621.47|619.07|0
1653397920000|2022-05-24 13:12:00|621.57|619.17|621.77|619.37|621.87|619.47|621.57|619.17|0
1653397930000|2022-05-24 13:12:10|621.87|619.47|621.67|619.27|621.87|619.47|621.67|619.27|0
1653397940000|2022-05-24 13:12:20|621.47|619.07|620.88|618.48|621.47|619.07|620.88|618.48|0
1653397950000|2022-05-24 13:12:30|620.98|618.58|620.88|618.48|620.98|618.58|620.88|618.48|0
1653397960000|2022-05-24 13:12:40|620.68|618.28|620.68|618.28|620.88|618.48|620.68|618.28|0
1653397970000|2022-05-24 13:12:50|620.78|618.38|620.88|618.48|620.88|618.48|620.68|618.28|0
1653397980000|2022-05-24 13:13:00|620.68|618.28|621.08|618.68|621.08|618.68|620.68|618.28|0
1653397990000|2022-05-24 13:13:10|620.88|618.48|620.48|618.08|620.88|618.48|620.48|618.08|0
1653398000000|2022-05-24 13:13:20|620.68|618.28|620.58|618.18|620.68|618.28|620.58|618.18|0
1653398010000|2022-05-24 13:13:30|620.28|617.88|619.89|617.49|620.39|617.99|619.89|617.49|0
1653398020000|2022-05-24 13:13:40|619.99|617.59|620.28|617.88|620.28|617.88|619.99|617.59|0
1653398030000|2022-05-24 13:13:50|620.48|618.08|620.39|617.99|620.48|618.08|620.28|617.88|0
1653398040000|2022-05-24 13:14:00|620.28|617.88|619.69|617.29|620.28|617.88|619.69|617.29|0
1653398050000|2022-05-24 13:14:10|619.79|617.39|619.89|617.49|619.89|617.49|619.69|617.29|0
1653398060000|2022-05-24 13:14:20|619.79|617.39|619.79|617.39|619.79|617.39|619.69|617.29|0
1653398070000|2022-05-24 13:14:30|619.89|617.49|619.99|617.59|620.09|617.69|619.89|617.49|0
1653398080000|2022-05-24 13:14:40|619.89|617.49|619.89|617.49|619.89|617.49|619.89|617.49|0
1653398090000|2022-05-24 13:14:50|619.69|617.29|619.89|617.49|619.89|617.49|619.69|617.29|0
1653398100000|2022-05-24 13:15:00|619.6|617.2|619.69|617.29|619.69|617.29|619.49|617.09|0
1653398110000|2022-05-24 13:15:10|619.49|617.09|619.49|617.09|619.49|617.09|619.3|616.9|0
1653398120000|2022-05-24 13:15:20|619.3|616.9|619.49|617.09|619.49|617.09|619.3|616.9|0
1653398130000|2022-05-24 13:15:30|619.3|616.9|619.3|616.9|619.4|617|619.1|616.7|0
1653398140000|2022-05-24 13:15:40|619.1|616.7|618.9|616.5|619.1|616.7|618.9|616.5|0
1653398150000|2022-05-24 13:15:50|619.1|616.7|618.9|616.5|619.1|616.7|618.9|616.5|0
1653398160000|2022-05-24 13:16:00|618.7|616.3|619.29|616.89|619.29|616.89|618.7|616.3|0
1653398170000|2022-05-24 13:16:10|619.69|617.29|619.69|617.29|619.69|617.29|619.69|617.29|0
1653398180000|2022-05-24 13:16:20|619.49|617.09|619.6|617.2|619.6|617.2|619.49|617.09|0
1653398190000|2022-05-24 13:16:30|619.69|617.29|619.2|616.8|619.89|617.49|619.2|616.8|0
1653398200000|2022-05-24 13:16:40|619.29|616.89|619.29|616.89|619.29|616.89|619.1|616.7|0
1653398210000|2022-05-24 13:16:50|619.49|617.09|619.49|617.09|619.49|617.09|619.49|617.09|0
1653398220000|2022-05-24 13:17:00|619.29|616.89|619.1|616.7|619.29|616.89|619.1|616.7|0
1653398230000|2022-05-24 13:17:10|618.9|616.5|619.1|616.7|619.1|616.7|618.9|616.5|0
1653398240000|2022-05-24 13:17:20|619.29|616.89|619.49|617.09|619.49|617.09|619.29|616.89|0
1653398250000|2022-05-24 13:17:30|619.59|617.19|619.49|617.09|619.69|617.29|619.29|616.89|0
1653398260000|2022-05-24 13:17:40|619.1|616.7|619.29|616.89|619.29|616.89|619.1|616.7|0
1653398270000|2022-05-24 13:17:50|619.1|616.7|619.2|616.8|619.2|616.8|619.1|616.7|0
1653398280000|2022-05-24 13:18:00|619.29|616.89|619.29|616.89|619.29|616.89|619.1|616.7|0
1653398290000|2022-05-24 13:18:10|619.1|616.7|619.1|616.7|619.29|616.89|619.1|616.7|0
1653398300000|2022-05-24 13:18:20|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1653398310000|2022-05-24 13:18:30|619.49|617.09|619.69|617.29|619.69|617.29|619.49|617.09|0
1653398320000|2022-05-24 13:18:40|620.08|617.68|619.89|617.49|620.08|617.68|619.89|617.49|0
1653398330000|2022-05-24 13:18:50|620.08|617.68|620.68|618.28|620.68|618.28|620.08|617.68|0
1653398340000|2022-05-24 13:19:00|620.88|618.48|620.68|618.28|620.88|618.48|620.68|618.28|0
1653398350000|2022-05-24 13:19:10|620.48|618.08|620.68|618.28|620.88|618.48|620.48|618.08|0
1653398360000|2022-05-24 13:19:20|620.48|618.08|620.08|617.68|620.68|618.28|620.08|617.68|0
1653398370000|2022-05-24 13:19:30|619.89|617.49|619.89|617.49|619.89|617.49|619.89|617.49|0
1653398380000|2022-05-24 13:19:40|619.99|617.59|620.08|617.68|620.08|617.68|619.99|617.59|0
1653398390000|2022-05-24 13:19:50|620.28|617.88|619.89|617.49|620.28|617.88|619.89|617.49|0
1653398400000|2022-05-24 13:20:00|620.08|617.68|619.89|617.49|620.08|617.68|619.79|617.39|0
1653398410000|2022-05-24 13:20:10|619.69|617.29|619.49|617.09|619.69|617.29|619.49|617.09|0
1653398420000|2022-05-24 13:20:20|619.29|616.89|619.1|616.7|619.29|616.89|619.1|616.7|0
1653398430000|2022-05-24 13:20:30|618.9|616.5|618.7|616.3|618.9|616.5|618.7|616.3|0
1653398440000|2022-05-24 13:20:40|618.5|616.1|618.7|616.3|618.7|616.3|618.5|616.1|0
1653398450000|2022-05-24 13:20:50|618.5|616.1|618.7|616.3|618.7|616.3|618.5|616.1|0
1653398460000|2022-05-24 13:21:00|618.8|616.4|618.9|616.5|618.9|616.5|618.8|616.4|0
1653398470000|2022-05-24 13:21:10|618.7|616.3|618.8|616.4|618.8|616.4|618.7|616.3|0
1653398480000|2022-05-24 13:21:20|619.1|616.7|618.9|616.5|619.1|616.7|618.9|616.5|0
1653398490000|2022-05-24 13:21:30|618.7|616.3|618.7|616.3|618.7|616.3|618.7|616.3|0
1653398500000|2022-05-24 13:21:40|618.5|616.1|618.11|615.71|618.5|616.1|618.11|615.71|0
1653398510000|2022-05-24 13:21:50|618.5|616.1|618.7|616.3|618.7|616.3|618.5|616.1|0
1653398520000|2022-05-24 13:22:00|618.31|615.91|618.41|616.01|618.41|616.01|618.31|615.91|0
1653398530000|2022-05-24 13:22:10|618.11|615.71|617.91|615.51|618.11|615.71|617.91|615.51|0
1653398540000|2022-05-24 13:22:20|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1653398550000|2022-05-24 13:22:30|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1653398560000|2022-05-24 13:22:40|617.91|615.51|617.32|614.92|617.91|615.51|617.32|614.92|0
1653398570000|2022-05-24 13:22:50|617.91|615.51|618.11|615.71|618.11|615.71|617.82|615.42|0
1653398580000|2022-05-24 13:23:00|618.5|616.1|618.11|615.71|618.5|616.1|618.11|615.71|0
1653398590000|2022-05-24 13:23:10|618.31|615.91|618.21|615.81|618.31|615.91|617.91|615.51|0
1653398600000|2022-05-24 13:23:20|618.31|615.91|617.91|615.51|618.31|615.91|617.91|615.51|0
1653398610000|2022-05-24 13:23:30|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1653398620000|2022-05-24 13:23:40|618.5|616.1|618.61|616.21|618.61|616.21|618.5|616.1|0
1653398630000|2022-05-24 13:23:50|618.7|616.3|618.31|615.91|618.7|616.3|618.31|615.91|0
1653398640000|2022-05-24 13:24:00|618.01|615.61|618.01|615.61|618.01|615.61|618.01|615.61|0
1653398650000|2022-05-24 13:24:10|618.11|615.71|618.5|616.1|618.7|616.3|618.11|615.71|0
1653398660000|2022-05-24 13:24:20|618.9|616.5|619.1|616.7|619.1|616.7|618.7|616.3|0
1653398670000|2022-05-24 13:24:30|618.9|616.5|619.09|616.69|619.09|616.69|618.9|616.5|0
1653398680000|2022-05-24 13:24:40|619.49|617.09|619.49|617.09|619.49|617.09|619.29|616.89|0
1653398690000|2022-05-24 13:24:50|619.29|616.89|618.9|616.5|619.29|616.89|618.9|616.5|0
1653398700000|2022-05-24 13:25:00|619.29|616.89|620.68|618.28|620.68|618.28|619.29|616.89|0
1653398710000|2022-05-24 13:25:10|620.48|618.08|620.78|618.38|620.78|618.38|620.48|618.08|0
1653398720000|2022-05-24 13:25:20|620.87|618.47|621.27|618.87|621.47|619.07|620.87|618.47|0
1653398730000|2022-05-24 13:25:30|621.07|618.67|621.47|619.07|621.47|619.07|621.07|618.67|0
1653398740000|2022-05-24 13:25:40|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1653398750000|2022-05-24 13:25:50|621.47|619.07|620.87|618.47|621.47|619.07|620.87|618.47|0
1653398760000|2022-05-24 13:26:00|621.27|618.87|621.07|618.67|621.27|618.87|621.07|618.67|0
1653398770000|2022-05-24 13:26:10|621.17|618.77|621.07|618.67|621.17|618.77|621.07|618.67|0
1653398780000|2022-05-24 13:26:20|620.68|618.28|620.08|617.68|620.68|618.28|620.08|617.68|0
1653398790000|2022-05-24 13:26:30|620.28|617.88|620.68|618.28|620.68|618.28|620.28|617.88|0
1653398800000|2022-05-24 13:26:40|620.87|618.47|621.27|618.87|621.27|618.87|620.87|618.47|0
1653398810000|2022-05-24 13:26:50|621.77|619.37|622.06|619.66|622.16|619.76|621.77|619.37|0
1653398820000|2022-05-24 13:27:00|621.86|619.46|621.86|619.46|621.86|619.46|621.66|619.26|0
1653398830000|2022-05-24 13:27:10|621.47|619.07|621.37|618.97|621.47|619.07|621.37|618.97|0
1653398840000|2022-05-24 13:27:20|621.66|619.26|621.66|619.26|621.66|619.26|621.47|619.07|0
1653398850000|2022-05-24 13:27:30|621.47|619.07|621.66|619.26|621.66|619.26|621.47|619.07|0
1653398860000|2022-05-24 13:27:40|621.86|619.46|621.86|619.46|622.26|619.86|621.66|619.26|0
1653398870000|2022-05-24 13:27:50|622.46|620.06|621.86|619.46|622.46|620.06|621.86|619.46|0
1653398880000|2022-05-24 13:28:00|622.26|619.86|621.47|619.07|622.26|619.86|621.47|619.07|0
1653398890000|2022-05-24 13:28:10|621.27|618.87|622.06|619.66|622.06|619.66|621.27|618.87|0
1653398900000|2022-05-24 13:28:20|622.16|619.76|622.26|619.86|622.26|619.86|622.16|619.76|0
1653398910000|2022-05-24 13:28:30|621.86|619.46|622.26|619.86|622.65|620.25|621.86|619.46|0
1653398920000|2022-05-24 13:28:40|622.46|620.06|622.26|619.86|622.46|620.06|622.26|619.86|0
1653398930000|2022-05-24 13:28:50|622.65|620.25|622.46|620.06|623.05|620.65|622.46|620.06|0
1653398940000|2022-05-24 13:29:00|622.65|620.25|622.76|620.36|622.85|620.45|622.65|620.25|0
1653398950000|2022-05-24 13:29:10|622.65|620.25|622.46|620.06|622.65|620.25|622.46|620.06|0
1653398960000|2022-05-24 13:29:20|622.65|620.25|623.45|621.05|623.45|621.05|622.65|620.25|0
1653398970000|2022-05-24 13:29:30|623.25|620.85|623.84|621.44|623.84|621.44|623.25|620.85|0
1653398980000|2022-05-24 13:29:40|623.95|621.55|623.84|621.44|624.04|621.64|623.84|621.44|0
1653398990000|2022-05-24 13:29:50|623.95|621.55|623.45|621.05|623.95|621.55|623.45|621.05|0
1653399000000|2022-05-24 13:30:00|622.85|620.45|620.67|618.27|622.85|620.45|620.67|618.27|0
1653399010000|2022-05-24 13:30:10|621.07|618.67|621.27|618.87|621.27|618.87|620.48|618.08|0
1653399020000|2022-05-24 13:30:20|619.2|616.8|621.86|619.46|621.86|619.46|619.2|616.8|0
1653399030000|2022-05-24 13:30:30|621.47|619.07|622.06|619.66|622.06|619.66|621.07|618.67|0
1653399040000|2022-05-24 13:30:40|621.86|619.46|620.87|618.47|621.86|619.46|620.87|618.47|0
1653399050000|2022-05-24 13:30:50|620.48|618.08|621.07|618.67|621.47|619.07|620.48|618.08|0
1653399060000|2022-05-24 13:31:00|620.98|618.58|621.57|619.17|621.57|619.17|620.87|618.47|0
1653399070000|2022-05-24 13:31:10|621.07|618.67|621.57|619.17|621.57|619.17|621.07|618.67|0
1653399080000|2022-05-24 13:31:20|622.65|620.25|622.46|620.06|622.65|620.25|621.86|619.46|0
1653399090000|2022-05-24 13:31:30|623.05|620.65|621.47|619.07|623.05|620.65|621.47|619.07|0
1653399100000|2022-05-24 13:31:40|622.26|619.86|622.06|619.66|622.85|620.45|622.06|619.66|0
1653399110000|2022-05-24 13:31:50|621.86|619.46|621.27|618.87|622.06|619.66|621.27|618.87|0
1653399120000|2022-05-24 13:32:00|620.08|617.68|619.09|616.69|620.08|617.68|618.9|616.5|0
1653399130000|2022-05-24 13:32:10|617.51|615.11|616.72|614.32|617.51|615.11|616.72|614.32|0
1653399140000|2022-05-24 13:32:20|615.94|613.54|616.72|614.32|616.72|614.32|615.94|613.54|0
1653399150000|2022-05-24 13:32:30|617.71|615.31|617.51|615.11|617.91|615.51|616.92|614.52|0
1653399160000|2022-05-24 13:32:40|618.11|615.71|617.71|615.31|618.5|616.1|617.71|615.31|0
1653399170000|2022-05-24 13:32:50|617.32|614.92|618.3|615.9|618.3|615.9|617.32|614.92|0
1653399180000|2022-05-24 13:33:00|620.28|617.88|620.87|618.47|621.47|619.07|620.28|617.88|0
1653399190000|2022-05-24 13:33:10|621.27|618.87|622.26|619.86|622.26|619.86|621.27|618.87|0
1653399200000|2022-05-24 13:33:20|622.65|620.25|623.25|620.85|623.45|621.05|622.65|620.25|0
1653399210000|2022-05-24 13:33:30|622.65|620.25|624.44|622.04|624.44|622.04|622.65|620.25|0
1653399220000|2022-05-24 13:33:40|624.83|622.43|624.64|622.24|624.83|622.43|624.04|621.64|0
1653399230000|2022-05-24 13:33:50|624.44|622.04|624.04|621.64|624.44|622.04|623.84|621.44|0
1653399240000|2022-05-24 13:34:00|624.44|622.04|622.06|619.66|624.44|622.04|622.06|619.66|0
1653399250000|2022-05-24 13:34:10|623.05|620.65|625.83|623.43|625.83|623.43|623.05|620.65|0
1653399260000|2022-05-24 13:34:20|626.22|623.82|627.61|625.21|627.61|625.21|626.22|623.82|0
1653399270000|2022-05-24 13:34:30|627.92|625.52|628.61|626.21|629.01|626.61|627.92|625.52|0
1653399280000|2022-05-24 13:34:40|627.81|625.41|626.82|624.42|627.81|625.41|626.82|624.42|0
1653399290000|2022-05-24 13:34:50|627.02|624.62|626.22|623.82|627.12|624.72|626.22|623.82|0
1653399300000|2022-05-24 13:35:00|627.42|625.02|628.21|625.81|628.61|626.21|627.42|625.02|0
1653399310000|2022-05-24 13:35:10|628.61|626.21|628.61|626.21|629.01|626.61|628.61|626.21|0
1653399320000|2022-05-24 13:35:20|628.71|626.31|626.42|624.02|628.71|626.31|626.42|624.02|0
1653399330000|2022-05-24 13:35:30|627.42|625.02|626.42|624.02|627.61|625.21|626.42|624.02|0
1653399340000|2022-05-24 13:35:40|626.02|623.62|627.02|624.62|627.02|624.62|625.33|622.93|0
1653399350000|2022-05-24 13:35:50|627.81|625.41|627.02|624.62|627.81|625.41|627.02|624.62|0
1653399360000|2022-05-24 13:36:00|627.22|624.82|628.41|626.01|628.61|626.21|627.22|624.82|0
1653399370000|2022-05-24 13:36:10|628.81|626.41|629.41|627.01|629.41|627.01|628.81|626.41|0
1653399380000|2022-05-24 13:36:20|629.01|626.61|626.62|624.22|629.01|626.61|626.62|624.22|0
1653399390000|2022-05-24 13:36:30|627.22|624.82|627.42|625.02|627.61|625.21|627.22|624.82|0
1653399400000|2022-05-24 13:36:40|627.61|625.21|628.21|625.81|629.01|626.61|627.61|625.21|0
1653399410000|2022-05-24 13:36:50|628.01|625.61|628.61|626.21|628.61|626.21|627.61|625.21|0
1653399420000|2022-05-24 13:37:00|629.01|626.61|629.91|627.51|630|627.6|629.01|626.61|0
1653399430000|2022-05-24 13:37:10|629.8|627.4|629.21|626.81|630|627.6|629.21|626.81|0
1653399440000|2022-05-24 13:37:20|630.2|627.8|630|627.6|630.4|628|630|627.6|0
1653399450000|2022-05-24 13:37:30|630.4|628|629.6|627.2|630.4|628|629.6|627.2|0
1653399460000|2022-05-24 13:37:40|629.4|627|629.6|627.2|630|627.6|629.4|627|0
1653399470000|2022-05-24 13:37:50|630|627.6|630.2|627.8|630.2|627.8|630|627.6|0
1653399480000|2022-05-24 13:38:00|630.4|628|630.3|627.9|630.4|628|630|627.6|0
1653399490000|2022-05-24 13:38:10|630.4|628|630.4|628|630.4|628|630.2|627.8|0
1653399500000|2022-05-24 13:38:20|631.4|629|632.2|629.8|632.2|629.8|631.4|629|0
1653399510000|2022-05-24 13:38:30|632|629.6|632.2|629.8|632.2|629.8|631.6|629.2|0
1653399520000|2022-05-24 13:38:40|631.8|629.4|631.2|628.8|632|629.6|631.2|628.8|0
1653399530000|2022-05-24 13:38:50|631.4|629|631.8|629.4|631.8|629.4|631.4|629|0
1653399540000|2022-05-24 13:39:00|632.2|629.8|631.2|628.8|632.2|629.8|631.2|628.8|0
1653399550000|2022-05-24 13:39:10|632|629.6|631.8|629.4|632.2|629.8|631.8|629.4|0
1653399560000|2022-05-24 13:39:20|631.4|629|631.2|628.8|631.6|629.2|631|628.6|0
1653399570000|2022-05-24 13:39:30|631.6|629.2|632.19|629.79|632.19|629.79|631.6|629.2|0
1653399580000|2022-05-24 13:39:40|631.6|629.2|631.6|629.2|631.8|629.4|631.4|629|0
1653399590000|2022-05-24 13:39:50|631.2|628.8|631.6|629.2|631.7|629.3|631.2|628.8|0
1653399600000|2022-05-24 13:40:00|632.59|630.19|631.4|629|632.79|630.39|631.4|629|0
1653399610000|2022-05-24 13:40:10|631.2|628.8|630.2|627.8|631.2|628.8|629.6|627.2|0
1653399620000|2022-05-24 13:40:20|629.91|627.51|629.8|627.4|629.91|627.51|628.81|626.41|0
1653399630000|2022-05-24 13:40:30|630.6|628.2|630.65|628.25|630.65|628.25|630.25|627.85|0
1653399640000|2022-05-24 13:40:40|629.85|627.45|629.45|627.05|629.85|627.45|629.25|626.85|0
1653399650000|2022-05-24 13:40:50|629.65|627.25|630.05|627.65|630.25|627.85|629.65|627.25|0
1653399660000|2022-05-24 13:41:00|629.25|626.85|628.06|625.66|629.25|626.85|628.06|625.66|0
1653399670000|2022-05-24 13:41:10|628.46|626.06|629.65|627.25|629.65|627.25|628.46|626.06|0
1653399680000|2022-05-24 13:41:20|628.26|625.86|627.86|625.46|628.26|625.86|627.86|625.46|0
1653399690000|2022-05-24 13:41:30|627.26|624.86|627.26|624.86|627.46|625.06|627.06|624.66|0
1653399700000|2022-05-24 13:41:40|627.66|625.26|627.66|625.26|627.86|625.46|627.66|625.26|0
1653399710000|2022-05-24 13:41:50|627.26|624.86|627.46|625.06|628.26|625.86|627.26|624.86|0
1653399720000|2022-05-24 13:42:00|627.36|624.96|627.66|625.26|628.06|625.66|627.36|624.96|0
1653399730000|2022-05-24 13:42:10|628.06|625.66|627.46|625.06|628.06|625.66|627.06|624.66|0
1653399740000|2022-05-24 13:42:20|628.06|625.66|628.06|625.66|628.85|626.45|628.06|625.66|0
1653399750000|2022-05-24 13:42:30|628.45|626.05|629.16|626.76|629.25|626.85|628.45|626.05|0
1653399760000|2022-05-24 13:42:40|630.25|627.85|630.45|628.05|631.05|628.65|630.25|627.85|0
1653399770000|2022-05-24 13:42:50|630.65|628.25|630.85|628.45|631.45|629.05|630.65|628.25|0
1653399780000|2022-05-24 13:43:00|630.25|627.85|629.85|627.45|631.05|628.65|629.85|627.45|0
1653399790000|2022-05-24 13:43:10|629.45|627.05|628.96|626.56|629.45|627.05|628.76|626.36|0
1653399800000|2022-05-24 13:43:20|628.85|626.45|628.26|625.86|628.85|626.45|628.26|625.86|0
1653399810000|2022-05-24 13:43:30|628.76|626.36|630.65|628.25|630.65|628.25|628.76|626.36|0
1653399820000|2022-05-24 13:43:40|630.85|628.45|629.85|627.45|630.85|628.45|629.85|627.45|0
1653399830000|2022-05-24 13:43:50|629.45|627.05|630.05|627.65|630.05|627.65|629.36|626.96|0
1653399840000|2022-05-24 13:44:00|629.95|627.55|629.85|627.45|630.15|627.75|629.85|627.45|0
1653399850000|2022-05-24 13:44:10|629.45|627.05|628.65|626.25|629.65|627.25|628.65|626.25|0
1653399860000|2022-05-24 13:44:20|629.16|626.76|629.45|627.05|629.95|627.55|629.16|626.76|0
1653399870000|2022-05-24 13:44:30|629.75|627.35|629.75|627.35|629.75|627.35|629.55|627.15|0
1653399880000|2022-05-24 13:44:40|629.65|627.25|628.36|625.96|629.65|627.25|628.36|625.96|0
1653399890000|2022-05-24 13:44:50|628.85|626.45|629.25|626.85|629.25|626.85|628.85|626.45|0
1653399900000|2022-05-24 13:45:00|630.55|628.15|628.56|626.16|630.55|628.15|628.56|626.16|0
1653399910000|2022-05-24 13:45:10|627.66|625.26|625.47|623.07|627.66|625.26|624.68|622.28|0
1653399920000|2022-05-24 13:45:20|625.67|623.27|626.57|624.17|626.57|624.17|625.27|622.87|0
1653399930000|2022-05-24 13:45:30|627.46|625.06|628.85|626.45|628.85|626.45|627.46|625.06|0
1653399940000|2022-05-24 13:45:40|628.45|626.05|628.16|625.76|629.05|626.65|628.16|625.76|0
1653399950000|2022-05-24 13:45:50|627.86|625.46|628.06|625.66|628.06|625.66|627.26|624.86|0
1653399960000|2022-05-24 13:46:00|628.76|626.36|626.86|624.46|628.85|626.45|626.86|624.46|0
1653399970000|2022-05-24 13:46:10|626.26|623.86|625.87|623.47|626.57|624.17|625.87|623.47|0
1653399980000|2022-05-24 13:46:20|625.47|623.07|626.07|623.67|626.07|623.67|625.47|623.07|0
1653399990000|2022-05-24 13:46:30|626.66|624.26|627.26|624.86|627.26|624.86|626.66|624.26|0
1653400000000|2022-05-24 13:46:40|626.37|623.97|628.45|626.05|628.45|626.05|626.37|623.97|0
1653400010000|2022-05-24 13:46:50|628.85|626.45|628.06|625.66|628.85|626.45|627.86|625.46|0
1653400020000|2022-05-24 13:47:00|628.45|626.05|630.25|627.85|630.25|627.85|628.45|626.05|0
1653400030000|2022-05-24 13:47:10|630.05|627.65|630.25|627.85|630.25|627.85|629.25|626.85|0
1653400040000|2022-05-24 13:47:20|630.85|628.45|631.44|629.04|631.44|629.04|630.85|628.45|0
1653400050000|2022-05-24 13:47:30|631.64|629.24|632.64|630.24|632.64|630.24|631.64|629.24|0
1653400060000|2022-05-24 13:47:40|632.44|630.04|632.64|630.24|632.64|630.24|632.44|630.04|0
1653400070000|2022-05-24 13:47:50|632.95|630.55|632.84|630.44|633.24|630.84|632.84|630.44|0
1653400080000|2022-05-24 13:48:00|631.64|629.24|631.84|629.44|632.24|629.84|631.24|628.84|0
1653400090000|2022-05-24 13:48:10|632.44|630.04|632.44|630.04|632.44|630.04|631.64|629.24|0
1653400100000|2022-05-24 13:48:20|632.64|630.24|631.84|629.44|632.75|630.35|631.84|629.44|0
1653400110000|2022-05-24 13:48:30|632.64|630.24|632.04|629.64|632.64|630.24|632.04|629.64|0
1653400120000|2022-05-24 13:48:40|632.24|629.84|632.04|629.64|632.44|630.04|631.84|629.44|0
1653400130000|2022-05-24 13:48:50|632.64|630.24|631.44|629.04|632.64|630.24|631.44|629.04|0
1653400140000|2022-05-24 13:49:00|632.04|629.64|631.04|628.64|632.04|629.64|631.04|628.64|0
1653400150000|2022-05-24 13:49:10|631.24|628.84|631.24|628.84|631.44|629.04|631.24|628.84|0
1653400160000|2022-05-24 13:49:20|631.04|628.64|629.55|627.15|631.04|628.64|629.55|627.15|0
1653400170000|2022-05-24 13:49:30|630.25|627.85|631.64|629.24|631.64|629.24|630.25|627.85|0
1653400180000|2022-05-24 13:49:40|631.84|629.44|631.24|628.84|631.84|629.44|631.24|628.84|0
1653400190000|2022-05-24 13:49:50|631.84|629.44|631.64|629.24|631.84|629.44|630.85|628.45|0
1653400200000|2022-05-24 13:50:00|632.04|629.64|632.24|629.84|632.24|629.84|631.84|629.44|0
1653400210000|2022-05-24 13:50:10|631.95|629.55|632.64|630.24|632.64|630.24|631.64|629.24|0
1653400220000|2022-05-24 13:50:20|633.04|630.64|631.44|629.04|633.04|630.64|631.44|629.04|0
1653400230000|2022-05-24 13:50:30|632.04|629.64|631.24|628.84|632.04|629.64|631.24|628.84|0
1653400240000|2022-05-24 13:50:40|631.44|629.04|633.44|631.04|633.44|631.04|631.44|629.04|0
1653400250000|2022-05-24 13:50:50|633.64|631.24|632.04|629.64|633.64|631.24|632.04|629.64|0
1653400260000|2022-05-24 13:51:00|631.24|628.84|630.25|627.85|631.24|628.84|630.25|627.85|0
1653400270000|2022-05-24 13:51:10|631.04|628.64|630.05|627.65|631.04|628.64|630.05|627.65|0
1653400280000|2022-05-24 13:51:20|629.45|627.05|630.05|627.65|630.05|627.65|628.45|626.05|0
1653400290000|2022-05-24 13:51:30|630.45|628.05|631.24|628.84|631.24|628.84|630.25|627.85|0
1653400300000|2022-05-24 13:51:40|630.65|628.25|629.65|627.25|630.84|628.44|629.45|627.05|0
1653400310000|2022-05-24 13:51:50|630.25|627.85|629.45|627.05|630.25|627.85|629.45|627.05|0
1653400320000|2022-05-24 13:52:00|628.85|626.45|627.26|624.86|628.85|626.45|627.26|624.86|0
1653400330000|2022-05-24 13:52:10|626.66|624.26|626.66|624.26|626.66|624.26|626.46|624.06|0
1653400340000|2022-05-24 13:52:20|625.87|623.47|625.47|623.07|626.26|623.86|625.47|623.07|0
1653400350000|2022-05-24 13:52:30|625.87|623.47|626.86|624.46|627.46|625.06|625.87|623.47|0
1653400360000|2022-05-24 13:52:40|626.06|623.66|626.86|624.46|626.86|624.46|625.87|623.47|0
1653400370000|2022-05-24 13:52:50|626.06|623.66|627.26|624.86|627.26|624.86|626.06|623.66|0
1653400380000|2022-05-24 13:53:00|627.46|625.06|629.05|626.65|629.05|626.65|627.46|625.06|0
1653400390000|2022-05-24 13:53:10|627.85|625.45|627.85|625.45|628.05|625.65|627.26|624.86|0
1653400400000|2022-05-24 13:53:20|628.25|625.85|627.36|624.96|628.25|625.85|627.06|624.66|0
1653400410000|2022-05-24 13:53:30|626.26|623.86|626.86|624.46|626.86|624.46|626.26|623.86|0
1653400420000|2022-05-24 13:53:40|627.06|624.66|628.25|625.85|628.25|625.85|626.86|624.46|0
1653400430000|2022-05-24 13:53:50|628.65|626.25|628.65|626.25|629.65|627.25|628.65|626.25|0
1653400440000|2022-05-24 13:54:00|628.85|626.45|628.65|626.25|629.05|626.65|628.65|626.25|0
1653400450000|2022-05-24 13:54:10|629.45|627.05|630.25|627.85|630.44|628.04|629.45|627.05|0
1653400460000|2022-05-24 13:54:20|629.85|627.45|630.15|627.75|630.15|627.75|629.25|626.85|0
1653400470000|2022-05-24 13:54:30|629.85|627.45|630.44|628.04|630.44|628.04|629.85|627.45|0
1653400480000|2022-05-24 13:54:40|630.64|628.24|631.24|628.84|631.44|629.04|630.64|628.24|0
1653400490000|2022-05-24 13:54:50|631.84|629.44|632.44|630.04|633.04|630.64|631.84|629.44|0
1653400500000|2022-05-24 13:55:00|632.24|629.84|633.44|631.04|633.44|631.04|632.24|629.84|0
1653400510000|2022-05-24 13:55:10|633.04|630.64|633.04|630.64|633.04|630.64|632.44|630.04|0
1653400520000|2022-05-24 13:55:20|633.64|631.24|631.84|629.44|633.64|631.24|631.84|629.44|0
1653400530000|2022-05-24 13:55:30|632.64|630.24|633.04|630.64|633.04|630.64|632.64|630.24|0
1653400540000|2022-05-24 13:55:40|633.44|631.04|633.44|631.04|633.44|631.04|632.64|630.24|0
1653400550000|2022-05-24 13:55:50|633.54|631.14|633.24|630.84|633.54|631.14|632.44|630.04|0
1653400560000|2022-05-24 13:56:00|633.64|631.24|633.84|631.44|634.04|631.64|633.24|630.84|0
1653400570000|2022-05-24 13:56:10|634.64|632.24|634.64|632.24|635.04|632.64|634.64|632.24|0
1653400580000|2022-05-24 13:56:20|634.84|632.44|635.24|632.84|635.24|632.84|634.84|632.44|0
1653400590000|2022-05-24 13:56:30|635.64|633.24|635.44|633.04|635.64|633.24|635.24|632.84|0
1653400600000|2022-05-24 13:56:40|635.64|633.24|634.84|632.44|635.64|633.24|634.44|632.04|0
1653400610000|2022-05-24 13:56:50|635.04|632.64|634.44|632.04|635.04|632.64|634.44|632.04|0
1653400620000|2022-05-24 13:57:00|633.84|631.44|633.04|630.64|633.84|631.44|633.04|630.64|0
1653400630000|2022-05-24 13:57:10|633.24|630.84|631.84|629.44|633.24|630.84|631.84|629.44|0
1653400640000|2022-05-24 13:57:20|632.44|630.04|633.84|631.44|633.84|631.44|632.04|629.64|0
1653400650000|2022-05-24 13:57:30|633.04|630.64|633.04|630.64|633.24|630.84|633.04|630.64|0
1653400660000|2022-05-24 13:57:40|633.64|631.24|632.84|630.44|633.64|631.24|632.84|630.44|0
1653400670000|2022-05-24 13:57:50|632.64|630.24|632.64|630.24|632.64|630.24|632.24|629.84|0
1653400680000|2022-05-24 13:58:00|631.94|629.54|633.04|630.64|633.24|630.84|631.94|629.54|0
1653400690000|2022-05-24 13:58:10|632.44|630.04|632.74|630.34|632.74|630.34|632.44|630.04|0
1653400700000|2022-05-24 13:58:20|633.24|630.84|633.94|631.54|633.94|631.54|632.84|630.44|0
1653400710000|2022-05-24 13:58:30|633.64|631.24|634.64|632.24|634.64|632.24|633.64|631.24|0
1653400720000|2022-05-24 13:58:40|634.84|632.44|633.64|631.24|634.84|632.44|633.64|631.24|0
1653400730000|2022-05-24 13:58:50|634.34|631.94|634.64|632.24|634.64|632.24|634.24|631.84|0
1653400740000|2022-05-24 13:59:00|635.04|632.64|635.24|632.84|635.94|633.54|635.04|632.64|0
1653400750000|2022-05-24 13:59:10|635.04|632.64|635.44|633.04|635.64|633.24|635.04|632.64|0
1653400760000|2022-05-24 13:59:20|635.34|632.94|636.24|633.84|636.24|633.84|635.34|632.94|0
1653400770000|2022-05-24 13:59:30|636.04|633.64|636.04|633.64|636.24|633.84|635.84|633.44|0
1653400780000|2022-05-24 13:59:40|636.64|634.24|637.24|634.84|637.44|635.04|636.64|634.24|0
1653400790000|2022-05-24 13:59:50|637.15|634.75|637.44|635.04|637.44|635.04|637.15|634.75|0
1653400800000|2022-05-24 14:00:00|637.95|635.55|638.85|636.45|638.85|636.45|637.95|635.55|0
1653400810000|2022-05-24 14:00:10|639.45|637.05|640.36|637.96|640.36|637.96|639.25|636.85|0
1653400820000|2022-05-24 14:00:20|640.25|637.85|638.45|636.05|640.25|637.85|638.45|636.05|0
1653400830000|2022-05-24 14:00:30|637.75|635.35|638.05|635.65|639.05|636.65|637.75|635.35|0
1653400840000|2022-05-24 14:00:40|638.45|636.05|637.04|634.64|638.45|636.05|637.04|634.64|0
1653400850000|2022-05-24 14:00:50|636.64|634.24|637.64|635.24|637.84|635.44|636.64|634.24|0
1653400860000|2022-05-24 14:01:00|638.45|636.05|638.85|636.45|639.25|636.85|638.45|636.05|0
1653400870000|2022-05-24 14:01:10|639.05|636.65|638.25|635.85|639.25|636.85|638.25|635.85|0
1653400880000|2022-05-24 14:01:20|639.25|636.85|640.25|637.85|640.25|637.85|639.25|636.85|0
1653400890000|2022-05-24 14:01:30|641.06|638.66|641.06|638.66|641.46|639.06|641.06|638.66|0
1653400900000|2022-05-24 14:01:40|641.46|639.06|642.06|639.66|642.06|639.66|641.26|638.86|0
1653400910000|2022-05-24 14:01:50|641.46|639.06|641.86|639.46|641.86|639.46|641.46|639.06|0
1653400920000|2022-05-24 14:02:00|642.47|640.07|642.47|640.07|642.57|640.17|642.47|640.07|0
1653400930000|2022-05-24 14:02:10|642.06|639.66|642.57|640.17|642.57|640.17|642.06|639.66|0
1653400940000|2022-05-24 14:02:20|642.87|640.47|642.06|639.66|643.07|640.67|642.06|639.66|0
1653400950000|2022-05-24 14:02:30|641.46|639.06|642.67|640.27|642.67|640.27|641.46|639.06|0
1653400960000|2022-05-24 14:02:40|642.87|640.47|642.73|640.33|642.87|640.47|640.3|637.9|0
1653400970000|2022-05-24 14:02:50|641.52|639.12|642.32|639.92|642.32|639.92|641.52|639.12|0
1653400980000|2022-05-24 14:03:00|641.92|639.52|641.42|639.02|641.92|639.52|641.32|638.92|0
1653400990000|2022-05-24 14:03:10|641.92|639.52|641.52|639.12|642.32|639.92|641.52|639.12|0
1653401000000|2022-05-24 14:03:20|641.32|638.92|640.92|638.52|641.52|639.12|640.92|638.52|0
1653401010000|2022-05-24 14:03:30|640.51|638.11|640.31|637.91|641.12|638.72|640.31|637.91|0
1653401020000|2022-05-24 14:03:40|639.91|637.51|640.92|638.52|640.92|638.52|639.91|637.51|0
1653401030000|2022-05-24 14:03:50|641.12|638.72|641.52|639.12|641.52|639.12|641.12|638.72|0
1653401040000|2022-05-24 14:04:00|642.32|639.92|642.12|639.72|642.32|639.92|641.92|639.52|0
1653401050000|2022-05-24 14:04:10|642.73|640.33|643.93|641.53|643.93|641.53|642.73|640.33|0
1653401060000|2022-05-24 14:04:20|643.84|641.44|643.33|640.93|643.93|641.53|643.33|640.93|0
1653401070000|2022-05-24 14:04:30|643.73|641.33|644.13|641.73|644.13|641.73|643.73|641.33|0
1653401080000|2022-05-24 14:04:40|643.33|640.93|643.33|640.93|643.33|640.93|642.72|640.32|0
1653401090000|2022-05-24 14:04:50|643.13|640.73|643.13|640.73|643.53|641.13|642.93|640.53|0
1653401100000|2022-05-24 14:05:00|643.73|641.33|641.72|639.32|643.73|641.33|641.72|639.32|0
1653401110000|2022-05-24 14:05:10|641.52|639.12|642.52|640.12|642.52|640.12|641.12|638.72|0
1653401120000|2022-05-24 14:05:20|641.52|639.12|641.52|639.12|641.52|639.12|640.92|638.52|0
1653401130000|2022-05-24 14:05:30|641.92|639.52|642.93|640.53|642.93|640.53|641.92|639.52|0
1653401140000|2022-05-24 14:05:40|642.32|639.92|643.93|641.53|643.93|641.53|642.32|639.92|0
1653401150000|2022-05-24 14:05:50|644.54|642.14|644.13|641.73|644.94|642.54|644.13|641.73|0
1653401160000|2022-05-24 14:06:00|644.33|641.93|643.33|640.93|644.54|642.14|643.33|640.93|0
1653401170000|2022-05-24 14:06:10|642.72|640.32|644.54|642.14|644.54|642.14|642.72|640.32|0
1653401180000|2022-05-24 14:06:20|644.44|642.04|644.33|641.93|644.54|642.14|644.33|641.93|0
1653401190000|2022-05-24 14:06:30|644.64|642.24|644.33|641.93|644.64|642.24|644.33|641.93|0
1653401200000|2022-05-24 14:06:40|644.13|641.73|643.53|641.13|644.33|641.93|643.53|641.13|0
1653401210000|2022-05-24 14:06:50|642.32|639.92|641.52|639.12|642.32|639.92|641.52|639.12|0
1653401220000|2022-05-24 14:07:00|641.72|639.32|641.12|638.72|642.32|639.92|641.12|638.72|0
1653401230000|2022-05-24 14:07:10|642.52|640.12|642.72|640.32|643.33|640.93|642.52|640.12|0
1653401240000|2022-05-24 14:07:20|642.93|640.53|642.12|639.72|643.13|640.73|642.12|639.72|0
1653401250000|2022-05-24 14:07:30|641.92|639.52|641.92|639.52|642.32|639.92|641.32|638.92|0
1653401260000|2022-05-24 14:07:40|642.12|639.72|642.32|639.92|642.72|640.32|642.12|639.72|0
1653401270000|2022-05-24 14:07:50|642.83|640.43|644.54|642.14|644.54|642.14|642.83|640.43|0
1653401280000|2022-05-24 14:08:00|644.94|642.54|647.76|645.36|647.76|645.36|644.94|642.54|0
1653401290000|2022-05-24 14:08:10|646.96|644.56|648.57|646.17|648.57|646.17|646.96|644.56|0
1653401300000|2022-05-24 14:08:20|648.97|646.57|648.77|646.37|649.18|646.78|648.77|646.37|0
1653401310000|2022-05-24 14:08:30|649.58|647.18|648.37|645.97|649.58|647.18|648.37|645.97|0
1653401320000|2022-05-24 14:08:40|649.18|646.78|650.39|647.99|650.39|647.99|649.18|646.78|0
1653401330000|2022-05-24 14:08:50|650.09|647.69|649.58|647.18|650.09|647.69|649.58|647.18|0
1653401340000|2022-05-24 14:09:00|650.19|647.79|648.17|645.77|650.19|647.79|648.17|645.77|0
1653401350000|2022-05-24 14:09:10|648.77|646.37|648.97|646.57|648.97|646.57|648.57|646.17|0
1653401360000|2022-05-24 14:09:20|648.17|645.77|650.19|647.79|650.19|647.79|648.17|645.77|0
1653401370000|2022-05-24 14:09:30|650.7|648.3|649.98|647.58|650.7|648.3|649.58|647.18|0
1653401380000|2022-05-24 14:09:40|650.19|647.79|650.19|647.79|650.39|647.99|650.19|647.79|0
1653401390000|2022-05-24 14:09:50|649.58|647.18|649.78|647.38|649.89|647.49|649.58|647.18|0
1653401400000|2022-05-24 14:10:00|649.98|647.58|649.78|647.38|649.98|647.58|649.18|646.78|0
1653401410000|2022-05-24 14:10:10|650.19|647.79|650.19|647.79|650.59|648.19|649.98|647.58|0
1653401420000|2022-05-24 14:10:20|650.59|648.19|651|648.6|651.4|649|650.59|648.19|0
1653401430000|2022-05-24 14:10:30|651.2|648.8|651.4|649|651.6|649.2|651|648.6|0
1653401440000|2022-05-24 14:10:40|651.81|649.41|651.6|649.2|651.81|649.41|651.6|649.2|0
1653401450000|2022-05-24 14:10:50|651.81|649.41|651|648.6|651.81|649.41|651|648.6|0
1653401460000|2022-05-24 14:11:00|652.01|649.61|650.19|647.79|652.01|649.61|649.98|647.58|0
1653401470000|2022-05-24 14:11:10|649.98|647.58|649.98|647.58|650.19|647.79|649.98|647.58|0
1653401480000|2022-05-24 14:11:20|649.58|647.18|650.19|647.79|650.19|647.79|648.37|645.97|0
1653401490000|2022-05-24 14:11:30|649.98|647.58|649.58|647.18|649.98|647.58|649.18|646.78|0
1653401500000|2022-05-24 14:11:40|649.78|647.38|649.78|647.38|649.78|647.38|649.08|646.68|0
1653401510000|2022-05-24 14:11:50|649.58|647.18|651|648.6|651|648.6|649.58|647.18|0
1653401520000|2022-05-24 14:12:00|650.59|648.19|649.98|647.58|650.59|648.19|649.98|647.58|0
1653401530000|2022-05-24 14:12:10|649.78|647.38|650.59|648.19|650.59|648.19|649.78|647.38|0
1653401540000|2022-05-24 14:12:20|649.78|647.38|648.77|646.37|650.19|647.79|648.77|646.37|0
1653401550000|2022-05-24 14:12:30|649.38|646.98|649.38|646.98|649.38|646.98|649.18|646.78|0
1653401560000|2022-05-24 14:12:40|649.58|647.18|650.19|647.79|650.19|647.79|649.58|647.18|0
1653401570000|2022-05-24 14:12:50|650.39|647.99|650.59|648.19|651|648.6|650.39|647.99|0
1653401580000|2022-05-24 14:13:00|650.79|648.39|651|648.6|651|648.6|650.79|648.39|0
1653401590000|2022-05-24 14:13:10|650.59|648.19|651.4|649|651.4|649|650.59|648.19|0
1653401600000|2022-05-24 14:13:20|651.2|648.8|650.39|647.99|651.2|648.8|650.39|647.99|0
1653401610000|2022-05-24 14:13:30|650.19|647.79|649.18|646.78|650.39|647.99|649.18|646.78|0
1653401620000|2022-05-24 14:13:40|648.97|646.57|650.39|647.99|650.39|647.99|648.97|646.57|0
1653401630000|2022-05-24 14:13:50|649.78|647.38|649.38|646.98|649.78|647.38|649.38|646.98|0
1653401640000|2022-05-24 14:14:00|649.58|647.18|651|648.6|651|648.6|649.58|647.18|0
1653401650000|2022-05-24 14:14:10|650.79|648.39|654.24|651.84|654.24|651.84|650.79|648.39|0
1653401660000|2022-05-24 14:14:20|654.44|652.04|655.45|653.05|655.45|653.05|654.44|652.04|0
1653401670000|2022-05-24 14:14:30|656.27|653.87|656.88|654.48|656.88|654.48|656.27|653.87|0
1653401680000|2022-05-24 14:14:40|657.69|655.29|657.28|654.88|658.1|655.7|657.28|654.88|0
1653401690000|2022-05-24 14:14:50|657.08|654.68|657.08|654.68|657.28|654.88|656.67|654.27|0
1653401700000|2022-05-24 14:15:00|656.88|654.48|658.1|655.7|658.3|655.9|656.88|654.48|0
1653401710000|2022-05-24 14:15:10|657.08|654.68|657.89|655.49|657.89|655.49|656.88|654.48|0
1653401720000|2022-05-24 14:15:20|657.79|655.39|658.3|655.9|658.5|656.1|657.79|655.39|0
1653401730000|2022-05-24 14:15:30|658.2|655.8|658.5|656.1|658.5|656.1|658.2|655.8|0
1653401740000|2022-05-24 14:15:40|657.89|655.49|657.89|655.49|658.1|655.7|657.89|655.49|0
1653401750000|2022-05-24 14:15:50|658.5|656.1|659.72|657.32|660.33|657.93|658.5|656.1|0
1653401760000|2022-05-24 14:16:00|660.13|657.73|658.5|656.1|660.13|657.73|658.5|656.1|0
1653401770000|2022-05-24 14:16:10|658.3|655.9|660.13|657.73|660.13|657.73|658.3|655.9|0
1653401780000|2022-05-24 14:16:20|659.93|657.53|660.74|658.34|660.74|658.34|659.93|657.53|0
1653401790000|2022-05-24 14:16:30|660.95|658.55|661.56|659.16|661.56|659.16|660.95|658.55|0
1653401800000|2022-05-24 14:16:40|661.76|659.36|661.97|659.57|661.97|659.57|661.56|659.16|0
1653401810000|2022-05-24 14:16:50|662.17|659.77|662.78|660.38|662.78|660.38|662.17|659.77|0
1653401820000|2022-05-24 14:17:00|661.97|659.57|662.58|660.18|662.58|660.18|661.97|659.57|0
1653401830000|2022-05-24 14:17:10|662.37|659.97|663.19|660.79|663.39|660.99|662.37|659.97|0
1653401840000|2022-05-24 14:17:20|662.78|660.38|663.19|660.79|663.19|660.79|662.17|659.77|0
1653401850000|2022-05-24 14:17:30|662.58|660.18|662.58|660.18|662.78|660.38|662.58|660.18|0
1653401860000|2022-05-24 14:17:40|663.09|660.69|662.17|659.77|663.09|660.69|661.96|659.56|0
1653401870000|2022-05-24 14:17:50|662.37|659.97|662.68|660.28|662.78|660.38|662.37|659.97|0
1653401880000|2022-05-24 14:18:00|662.98|660.58|662.78|660.38|662.98|660.58|662.58|660.18|0
1653401890000|2022-05-24 14:18:10|662.17|659.77|661.96|659.56|662.58|660.18|661.96|659.56|0
1653401900000|2022-05-24 14:18:20|662.17|659.77|663.6|661.2|663.6|661.2|662.17|659.77|0
1653401910000|2022-05-24 14:18:30|664.01|661.61|663.8|661.4|664.41|662.01|663.8|661.4|0
1653401920000|2022-05-24 14:18:40|664.01|661.61|662.37|659.97|664.01|661.61|662.37|659.97|0
1653401930000|2022-05-24 14:18:50|662.98|660.58|664.01|661.61|664.01|661.61|662.98|660.58|0
1653401940000|2022-05-24 14:19:00|664.41|662.01|663.39|660.99|664.41|662.01|663.39|660.99|0
1653401950000|2022-05-24 14:19:10|664.01|661.61|663.8|661.4|664.62|662.22|663.8|661.4|0
1653401960000|2022-05-24 14:19:20|664.01|661.61|662.78|660.38|664.01|661.61|662.78|660.38|0
1653401970000|2022-05-24 14:19:30|662.98|660.58|664.21|661.81|664.21|661.81|662.98|660.58|0
1653401980000|2022-05-24 14:19:40|664.52|662.12|662.78|660.38|664.52|662.12|662.78|660.38|0
1653401990000|2022-05-24 14:19:50|662.37|659.97|663.6|661.2|663.6|661.2|662.37|659.97|0
1653402000000|2022-05-24 14:20:00|664.01|661.61|662.37|659.97|664.01|661.61|662.37|659.97|0
1653402010000|2022-05-24 14:20:10|662.58|660.18|662.58|660.18|662.58|660.18|662.37|659.97|0
1653402020000|2022-05-24 14:20:20|662.17|659.77|660.94|658.54|662.37|659.97|660.94|658.54|0
1653402030000|2022-05-24 14:20:30|661.15|658.75|660.54|658.14|661.35|658.95|660.54|658.14|0
1653402040000|2022-05-24 14:20:40|659.93|657.53|660.13|657.73|660.74|658.34|659.93|657.53|0
1653402050000|2022-05-24 14:20:50|659.72|657.32|659.93|657.53|659.93|657.53|659.52|657.12|0
1653402060000|2022-05-24 14:21:00|660.33|657.93|661.56|659.16|661.56|659.16|660.33|657.93|0
1653402070000|2022-05-24 14:21:10|660.74|658.34|659.93|657.53|660.74|658.34|659.52|657.12|0
1653402080000|2022-05-24 14:21:20|659.52|657.12|659.32|656.92|659.52|657.12|659.11|656.71|0
1653402090000|2022-05-24 14:21:30|660.33|657.93|660.94|658.54|660.94|658.54|660.33|657.93|0
1653402100000|2022-05-24 14:21:40|661.35|658.95|660.94|658.54|661.35|658.95|660.94|658.54|0
1653402110000|2022-05-24 14:21:50|660.85|658.45|660.33|657.93|661.56|659.16|660.33|657.93|0
1653402120000|2022-05-24 14:22:00|660.54|658.14|659.93|657.53|660.54|658.14|659.72|657.32|0
1653402130000|2022-05-24 14:22:10|660.33|657.93|657.69|655.29|660.33|657.93|657.69|655.29|0
1653402140000|2022-05-24 14:22:20|658.09|655.69|657.89|655.49|658.09|655.69|657.69|655.29|0
1653402150000|2022-05-24 14:22:30|657.28|654.88|658.3|655.9|658.3|655.9|657.28|654.88|0
1653402160000|2022-05-24 14:22:40|657.48|655.08|656.47|654.07|657.48|655.08|656.47|654.07|0
1653402170000|2022-05-24 14:22:50|655.86|653.46|655.86|653.46|655.86|653.46|655.05|652.65|0
1653402180000|2022-05-24 14:23:00|656.67|654.27|655.25|652.85|657.08|654.68|655.25|652.85|0
1653402190000|2022-05-24 14:23:10|654.64|652.24|654.64|652.24|654.64|652.24|653.42|651.02|0
1653402200000|2022-05-24 14:23:20|654.84|652.44|655.66|653.26|655.66|653.26|654.84|652.44|0
1653402210000|2022-05-24 14:23:30|655.86|653.46|656.67|654.27|657.28|654.88|655.86|653.46|0
1653402220000|2022-05-24 14:23:40|656.87|654.47|657.28|654.88|657.28|654.88|656.67|654.27|0
1653402230000|2022-05-24 14:23:50|656.67|654.27|655.86|653.46|656.87|654.47|655.86|653.46|0
1653402240000|2022-05-24 14:24:00|656.26|653.86|655.96|653.56|656.67|654.27|655.96|653.56|0
1653402250000|2022-05-24 14:24:10|655.65|653.25|657.89|655.49|657.89|655.49|655.65|653.25|0
1653402260000|2022-05-24 14:24:20|658.3|655.9|658.5|656.1|658.5|656.1|658.09|655.69|0
1653402270000|2022-05-24 14:24:30|658.91|656.51|657.69|655.29|658.91|656.51|657.69|655.29|0
1653402280000|2022-05-24 14:24:40|658.5|656.1|659.72|657.32|659.72|657.32|658.5|656.1|0
1653402290000|2022-05-24 14:24:50|660.13|657.73|658.91|656.51|660.13|657.73|658.91|656.51|0
1653402300000|2022-05-24 14:25:00|659.52|657.12|658.91|656.51|660.03|657.63|658.91|656.51|0
1653402310000|2022-05-24 14:25:10|659.93|657.53|659.93|657.53|660.13|657.73|659.93|657.53|0
1653402320000|2022-05-24 14:25:20|659.62|657.22|660.54|658.14|660.54|658.14|659.62|657.22|0
1653402330000|2022-05-24 14:25:30|661.15|658.75|660.74|658.34|661.35|658.95|660.74|658.34|0
1653402340000|2022-05-24 14:25:40|663.32|660.92|662.92|660.52|663.32|660.92|662.51|660.11|0
1653402350000|2022-05-24 14:25:50|662.31|659.91|663.12|660.72|663.12|660.72|662.31|659.91|0
1653402360000|2022-05-24 14:26:00|663.53|661.13|661.7|659.3|663.53|661.13|661.7|659.3|0
1653402370000|2022-05-24 14:26:10|662.21|659.81|662.92|660.52|662.92|660.52|662.21|659.81|0
1653402380000|2022-05-24 14:26:20|662.51|660.11|662.36|659.96|662.51|660.11|660.99|658.59|0
1653402390000|2022-05-24 14:26:30|661.95|659.55|661.95|659.55|662.56|660.16|661.95|659.55|0
1653402400000|2022-05-24 14:26:40|662.26|659.86|662.16|659.76|662.76|660.36|662.16|659.76|0
1653402410000|2022-05-24 14:26:50|662.76|660.36|660.74|658.34|662.76|660.36|660.74|658.34|0
1653402420000|2022-05-24 14:27:00|660.53|658.13|659.92|657.52|661.14|658.74|659.92|657.52|0
1653402430000|2022-05-24 14:27:10|659.72|657.32|659.32|656.92|659.72|657.32|658.91|656.51|0
1653402440000|2022-05-24 14:27:20|659.52|657.12|657.9|655.5|659.52|657.12|657.9|655.5|0
1653402450000|2022-05-24 14:27:30|657.7|655.3|658.1|655.7|658.1|655.7|657.29|654.89|0
1653402460000|2022-05-24 14:27:40|658.3|655.9|658.1|655.7|658.51|656.11|658.1|655.7|0
1653402470000|2022-05-24 14:27:50|657.5|655.1|657.5|655.1|657.9|655.5|657.29|654.89|0
1653402480000|2022-05-24 14:28:00|656.89|654.49|656.89|654.49|657.7|655.3|656.89|654.49|0
1653402490000|2022-05-24 14:28:10|657.09|654.69|658.3|655.9|658.3|655.9|657.09|654.69|0
1653402500000|2022-05-24 14:28:20|658.1|655.7|658.3|655.9|658.51|656.11|658.1|655.7|0
1653402510000|2022-05-24 14:28:30|658.51|656.11|660.33|657.93|660.33|657.93|658.51|656.11|0
1653402520000|2022-05-24 14:28:40|660.13|657.73|660.53|658.13|660.53|658.13|659.92|657.52|0
1653402530000|2022-05-24 14:28:50|660.94|658.54|658.91|656.51|660.94|658.54|658.91|656.51|0
1653402540000|2022-05-24 14:29:00|658.71|656.31|657.09|654.69|658.71|656.31|657.09|654.69|0
1653402550000|2022-05-24 14:29:10|657.29|654.89|656.89|654.49|657.29|654.89|656.28|653.88|0
1653402560000|2022-05-24 14:29:20|656.28|653.88|655.27|652.87|656.28|653.88|655.27|652.87|0
1653402570000|2022-05-24 14:29:30|654.87|652.47|655.68|653.28|655.68|653.28|654.87|652.47|0
1653402580000|2022-05-24 14:29:40|655.07|652.67|654.87|652.47|655.07|652.67|654.67|652.27|0
1653402590000|2022-05-24 14:29:50|653.66|651.26|653.86|651.46|654.26|651.86|653.66|651.26|0
1653402600000|2022-05-24 14:30:00|654.46|652.06|655.07|652.67|655.07|652.67|654.46|652.06|0
1653402610000|2022-05-24 14:30:10|655.47|653.07|657.29|654.89|657.29|654.89|655.47|653.07|0
1653402620000|2022-05-24 14:30:20|656.89|654.49|654.46|652.06|656.89|654.49|654.46|652.06|0
1653402630000|2022-05-24 14:30:30|656.08|653.68|655.07|652.67|656.28|653.88|655.07|652.67|0
1653402640000|2022-05-24 14:30:40|654.67|652.27|656.28|653.88|656.28|653.88|654.67|652.27|0
1653402650000|2022-05-24 14:30:50|657.29|654.89|657.7|655.3|657.7|655.3|656.89|654.49|0
1653402660000|2022-05-24 14:31:00|658.51|656.11|657.49|655.09|658.51|656.11|657.29|654.89|0
1653402670000|2022-05-24 14:31:10|657.9|655.5|658.91|656.51|659.02|656.62|657.9|655.5|0
1653402680000|2022-05-24 14:31:20|658.3|655.9|656.89|654.49|658.3|655.9|656.89|654.49|0
1653402690000|2022-05-24 14:31:30|656.18|653.78|655.47|653.07|656.18|653.78|655.47|653.07|0
1653402700000|2022-05-24 14:31:40|655.07|652.67|655.47|653.07|655.47|653.07|654.87|652.47|0
1653402710000|2022-05-24 14:31:50|656.08|653.68|656.59|654.19|657.09|654.69|656.08|653.68|0
1653402720000|2022-05-24 14:32:00|656.69|654.29|658.71|656.31|658.71|656.31|656.69|654.29|0
1653402730000|2022-05-24 14:32:10|659.11|656.71|658.51|656.11|659.11|656.71|658.51|656.11|0
1653402740000|2022-05-24 14:32:20|658|655.6|657.7|655.3|658|655.6|656.48|654.08|0
1653402750000|2022-05-24 14:32:30|657.6|655.2|656.89|654.49|657.6|655.2|656.89|654.49|0
1653402760000|2022-05-24 14:32:40|657.09|654.69|657.7|655.3|658.51|656.11|657.09|654.69|0
1653402770000|2022-05-24 14:32:50|657.29|654.89|657.7|655.3|657.7|655.3|657.29|654.89|0
1653402780000|2022-05-24 14:33:00|657.8|655.4|657.29|654.89|657.9|655.5|657.29|654.89|0
1653402790000|2022-05-24 14:33:10|658.3|655.9|659.32|656.92|659.32|656.92|658.3|655.9|0
1653402800000|2022-05-24 14:33:20|658.71|656.31|659.42|657.02|659.72|657.32|658.71|656.31|0
1653402810000|2022-05-24 14:33:30|659.52|657.12|660.53|658.13|660.53|658.13|659.52|657.12|0
1653402820000|2022-05-24 14:33:40|659.52|657.12|660.73|658.33|660.73|658.33|659.52|657.12|0
1653402830000|2022-05-24 14:33:50|660.43|658.03|658.91|656.51|660.43|658.03|658.71|656.31|0
1653402840000|2022-05-24 14:34:00|658.51|656.11|658.71|656.31|658.71|656.31|658.51|656.11|0
1653402850000|2022-05-24 14:34:10|658.91|656.51|657.29|654.89|658.91|656.51|657.09|654.69|0
1653402860000|2022-05-24 14:34:20|658.1|655.7|656.28|653.88|658.1|655.7|656.28|653.88|0
1653402870000|2022-05-24 14:34:30|657.49|655.09|658|655.6|658|655.6|657.29|654.89|0
1653402880000|2022-05-24 14:34:40|657.9|655.5|658.3|655.9|658.3|655.9|657.9|655.5|0
1653402890000|2022-05-24 14:34:50|658.91|656.51|659.72|657.32|659.72|657.32|658.91|656.51|0
1653402900000|2022-05-24 14:35:00|660.53|658.13|660.33|657.93|660.53|658.13|659.62|657.22|0
1653402910000|2022-05-24 14:35:10|660.94|658.54|660.33|657.93|660.94|658.54|660.13|657.73|0
1653402920000|2022-05-24 14:35:20|660.94|658.54|660.33|657.93|661.14|658.74|660.33|657.93|0
1653402930000|2022-05-24 14:35:30|659.92|657.52|659.92|657.52|659.92|657.52|659.72|657.32|0
1653402940000|2022-05-24 14:35:40|659.52|657.12|659.92|657.52|659.92|657.52|658.91|656.51|0
1653402950000|2022-05-24 14:35:50|658.71|656.31|657.7|655.3|658.71|656.31|657.7|655.3|0
1653402960000|2022-05-24 14:36:00|658.71|656.31|658.91|656.51|659.31|656.91|658.71|656.31|0
1653402970000|2022-05-24 14:36:10|657.9|655.5|655.88|653.48|657.9|655.5|655.88|653.48|0
1653402980000|2022-05-24 14:36:20|656.68|654.28|655.58|653.18|656.68|654.28|655.47|653.07|0
1653402990000|2022-05-24 14:36:30|655.27|652.87|656.68|654.28|656.68|654.28|654.87|652.47|0
1653403000000|2022-05-24 14:36:40|657.09|654.69|657.09|654.69|657.29|654.89|657.09|654.69|0
1653403010000|2022-05-24 14:36:50|655.88|653.48|656.48|654.08|656.48|654.08|655.67|653.27|0
1653403020000|2022-05-24 14:37:00|657.29|654.89|658.21|655.81|658.3|655.9|657.29|654.89|0
1653403030000|2022-05-24 14:37:10|657.9|655.5|658.61|656.21|658.61|656.21|656.99|654.59|0
1653403040000|2022-05-24 14:37:20|658.91|656.51|658.71|656.31|659.11|656.71|658.3|655.9|0
1653403050000|2022-05-24 14:37:30|658.91|656.51|658.71|656.31|658.91|656.51|658.5|656.1|0
1653403060000|2022-05-24 14:37:40|659.31|656.91|658.71|656.31|659.31|656.91|658.5|656.1|0
1653403070000|2022-05-24 14:37:50|658.5|656.1|661.34|658.94|661.75|659.35|658.5|656.1|0
1653403080000|2022-05-24 14:38:00|661.14|658.74|661.75|659.35|661.75|659.35|661.14|658.74|0
1653403090000|2022-05-24 14:38:10|661.95|659.55|661.54|659.14|661.95|659.55|661.14|658.74|0
1653403100000|2022-05-24 14:38:20|660.73|658.33|661.54|659.14|661.54|659.14|660.53|658.13|0
1653403110000|2022-05-24 14:38:30|661.14|658.74|660.73|658.33|661.14|658.74|660.73|658.33|0
1653403120000|2022-05-24 14:38:40|661.14|658.74|659.72|657.32|661.14|658.74|659.72|657.32|0
1653403130000|2022-05-24 14:38:50|658.91|656.51|659.72|657.32|659.72|657.32|658.71|656.31|0
1653403140000|2022-05-24 14:39:00|659.11|656.71|658.91|656.51|659.11|656.71|658.5|656.1|0
1653403150000|2022-05-24 14:39:10|659.31|656.91|658.5|656.1|659.31|656.91|658.5|656.1|0
1653403160000|2022-05-24 14:39:20|658.1|655.7|658.3|655.9|658.3|655.9|658.1|655.7|0
1653403170000|2022-05-24 14:39:30|658.1|655.7|657.29|654.89|658.1|655.7|657.29|654.89|0
1653403180000|2022-05-24 14:39:40|657.19|654.79|658.1|655.7|658.3|655.9|657.19|654.79|0
1653403190000|2022-05-24 14:39:50|659.01|656.61|657.69|655.29|659.01|656.61|657.69|655.29|0
1653403200000|2022-05-24 14:40:00|658.71|656.31|658.91|656.51|658.91|656.51|658.3|655.9|0
1653403210000|2022-05-24 14:40:10|659.52|657.12|660.33|657.93|660.33|657.93|659.52|657.12|0
1653403220000|2022-05-24 14:40:20|659.31|656.91|660.12|657.72|660.12|657.72|659.31|656.91|0
1653403230000|2022-05-24 14:40:30|660.53|658.13|661.14|658.74|661.34|658.94|660.53|658.13|0
1653403240000|2022-05-24 14:40:40|661.75|659.35|661.95|659.55|662.15|659.75|661.75|659.35|0
1653403250000|2022-05-24 14:40:50|662.56|660.16|662.56|660.16|662.56|660.16|662.15|659.75|0
1653403260000|2022-05-24 14:41:00|662.76|660.36|662.15|659.75|663.37|660.97|662.15|659.75|0
1653403270000|2022-05-24 14:41:10|662.56|660.16|661.95|659.55|662.56|660.16|661.95|659.55|0
1653403280000|2022-05-24 14:41:20|661.75|659.35|661.54|659.14|662.15|659.75|661.54|659.14|0
1653403290000|2022-05-24 14:41:30|661.95|659.55|662.35|659.95|662.35|659.95|661.95|659.55|0
1653403300000|2022-05-24 14:41:40|661.95|659.55|661.95|659.55|662.35|659.95|661.95|659.55|0
1653403310000|2022-05-24 14:41:50|662.56|660.16|660.93|658.53|662.56|660.16|660.93|658.53|0
1653403320000|2022-05-24 14:42:00|661.14|658.74|661.34|658.94|661.45|659.05|660.93|658.53|0
1653403330000|2022-05-24 14:42:10|660.93|658.53|662.15|659.75|662.15|659.75|660.93|658.53|0
1653403340000|2022-05-24 14:42:20|661.95|659.55|661.54|659.14|662.15|659.75|661.54|659.14|0
1653403350000|2022-05-24 14:42:30|661.85|659.45|661.14|658.74|661.85|659.45|660.93|658.53|0
1653403360000|2022-05-24 14:42:40|660.84|658.44|661.14|658.74|661.34|658.94|660.84|658.44|0
1653403370000|2022-05-24 14:42:50|659.72|657.32|658.5|656.1|659.72|657.32|658.3|655.9|0
1653403380000|2022-05-24 14:43:00|659.11|656.71|656.08|653.68|659.11|656.71|656.08|653.68|0
1653403390000|2022-05-24 14:43:10|655.07|652.67|655.27|652.87|655.27|652.87|654.66|652.26|0
1653403400000|2022-05-24 14:43:20|656.28|653.88|656.28|653.88|656.28|653.88|655.07|652.67|0
1653403410000|2022-05-24 14:43:30|657.09|654.69|658.5|656.1|658.5|656.1|657.09|654.69|0
1653403420000|2022-05-24 14:43:40|658.1|655.7|656.48|654.08|658.1|655.7|656.48|654.08|0
1653403430000|2022-05-24 14:43:50|656.08|653.68|656.08|653.68|656.88|654.48|656.08|653.68|0
1653403440000|2022-05-24 14:44:00|655.47|653.07|656.08|653.68|656.48|654.08|655.47|653.07|0
1653403450000|2022-05-24 14:44:10|656.48|654.08|657.09|654.69|657.29|654.89|656.48|654.08|0
1653403460000|2022-05-24 14:44:20|657.49|655.09|657.29|654.89|658.1|655.7|657.29|654.89|0
1653403470000|2022-05-24 14:44:30|657.9|655.5|656.79|654.39|657.9|655.5|656.79|654.39|0
1653403480000|2022-05-24 14:44:40|657.49|655.09|657.09|654.69|657.69|655.29|657.09|654.69|0
1653403490000|2022-05-24 14:44:50|658.3|655.9|659.11|656.71|659.11|656.71|658.3|655.9|0
1653403500000|2022-05-24 14:45:00|659.72|657.32|660.12|657.72|660.12|657.72|658.71|656.31|0
1653403510000|2022-05-24 14:45:10|659.72|657.32|660.33|657.93|660.33|657.93|659.31|656.91|0
1653403520000|2022-05-24 14:45:20|659.92|657.52|659.22|656.82|659.92|657.52|659.01|656.61|0
1653403530000|2022-05-24 14:45:30|659.31|656.91|659.51|657.11|660.33|657.93|659.31|656.91|0
1653403540000|2022-05-24 14:45:40|659.31|656.91|660.43|658.03|660.43|658.03|659.31|656.91|0
1653403550000|2022-05-24 14:45:50|660.33|657.93|659.31|656.91|660.33|657.93|659.31|656.91|0
1653403560000|2022-05-24 14:46:00|659.82|657.42|661.04|658.64|661.14|658.74|659.82|657.42|0
1653403570000|2022-05-24 14:46:10|660.33|657.93|661.95|659.55|661.95|659.55|660.33|657.93|0
1653403580000|2022-05-24 14:46:20|661.85|659.45|661.74|659.34|661.85|659.45|661.54|659.14|0
1653403590000|2022-05-24 14:46:30|661.14|658.74|660.53|658.13|661.14|658.74|660.53|658.13|0
1653403600000|2022-05-24 14:46:40|659.92|657.52|658.5|656.1|659.92|657.52|658.5|656.1|0
1653403610000|2022-05-24 14:46:50|657.49|655.09|656.08|653.68|657.49|655.09|656.08|653.68|0
1653403620000|2022-05-24 14:47:00|655.47|653.07|658.1|655.7|658.1|655.7|655.47|653.07|0
1653403630000|2022-05-24 14:47:10|658.5|656.1|659.51|657.11|659.51|657.11|658.3|655.9|0
1653403640000|2022-05-24 14:47:20|659.62|657.22|657.9|655.5|659.72|657.32|657.9|655.5|0
1653403650000|2022-05-24 14:47:30|657.69|655.29|657.89|655.49|658.3|655.9|657.69|655.29|0
1653403660000|2022-05-24 14:47:40|657.69|655.29|659.11|656.71|659.11|656.71|657.69|655.29|0
1653403670000|2022-05-24 14:47:50|659.51|657.11|660.53|658.13|660.53|658.13|659.51|657.11|0
1653403680000|2022-05-24 14:48:00|660.73|658.33|661.14|658.74|661.74|659.34|660.73|658.33|0
1653403690000|2022-05-24 14:48:10|661.74|659.34|662.96|660.56|662.96|660.56|661.74|659.34|0
1653403700000|2022-05-24 14:48:20|663.16|660.76|664.18|661.78|664.38|661.98|663.16|660.76|0
1653403710000|2022-05-24 14:48:30|664.99|662.59|664.18|661.78|664.99|662.59|664.18|661.78|0
1653403720000|2022-05-24 14:48:40|664.38|661.98|665.4|663|665.4|663|663.98|661.58|0
1653403730000|2022-05-24 14:48:50|666.21|663.81|666.82|664.42|666.82|664.42|666.21|663.81|0
1653403740000|2022-05-24 14:49:00|667.03|664.63|666.62|664.22|667.23|664.83|666.62|664.22|0
1653403750000|2022-05-24 14:49:10|666.21|663.81|667.23|664.83|667.23|664.83|666.01|663.61|0
1653403760000|2022-05-24 14:49:20|667.43|665.03|666.93|664.53|667.43|665.03|666.42|664.02|0
1653403770000|2022-05-24 14:49:30|667.03|664.63|668.05|665.65|668.05|665.65|667.03|664.63|0
1653403780000|2022-05-24 14:49:40|668.25|665.85|668.05|665.65|668.66|666.26|668.05|665.65|0
1653403790000|2022-05-24 14:49:50|667.84|665.44|668.25|665.85|668.25|665.85|667.43|665.03|0
1653403800000|2022-05-24 14:50:00|668.66|666.26|666.82|664.42|668.66|666.26|666.82|664.42|0
1653403810000|2022-05-24 14:50:10|667.34|664.94|668.05|665.65|668.05|665.65|667.34|664.94|0
1653403820000|2022-05-24 14:50:20|667.64|665.24|668.05|665.65|668.05|665.65|667.64|665.24|0
1653403830000|2022-05-24 14:50:30|667.43|665.03|668.25|665.85|668.35|665.95|667.43|665.03|0
1653403840000|2022-05-24 14:50:40|668.35|665.95|668.45|666.05|668.45|666.05|667.64|665.24|0
1653403850000|2022-05-24 14:50:50|668.25|665.85|668.76|666.36|669.06|666.66|668.25|665.85|0
1653403860000|2022-05-24 14:51:00|669.06|666.66|668.86|666.46|669.06|666.66|668.45|666.05|0
1653403870000|2022-05-24 14:51:10|669.27|666.87|669.88|667.48|670.29|667.89|669.27|666.87|0
1653403880000|2022-05-24 14:51:20|670.08|667.68|668.25|665.85|670.08|667.68|668.25|665.85|0
1653403890000|2022-05-24 14:51:30|668.86|666.46|668.04|665.64|668.86|666.46|667.43|665.03|0
1653403900000|2022-05-24 14:51:40|667.74|665.34|668.04|665.64|668.04|665.64|667.64|665.24|0
1653403910000|2022-05-24 14:51:50|667.84|665.44|667.23|664.83|667.84|665.44|667.13|664.73|0
1653403920000|2022-05-24 14:52:00|667.84|665.44|668.04|665.64|668.04|665.64|667.64|665.24|0
1653403930000|2022-05-24 14:52:10|668.45|666.05|668.66|666.26|669.47|667.07|668.45|666.05|0
1653403940000|2022-05-24 14:52:20|668.25|665.85|668.66|666.26|669.27|666.87|668.25|665.85|0
1653403950000|2022-05-24 14:52:30|668.45|666.05|667.64|665.24|668.45|666.05|667.64|665.24|0
1653403960000|2022-05-24 14:52:40|667.84|665.44|667.23|664.83|668.04|665.64|667.23|664.83|0
1653403970000|2022-05-24 14:52:50|667.64|665.24|667.23|664.83|667.84|665.44|667.23|664.83|0
1653403980000|2022-05-24 14:53:00|667.64|665.24|666.01|663.61|667.64|665.24|666.01|663.61|0
1653403990000|2022-05-24 14:53:10|664.99|662.59|664.99|662.59|664.99|662.59|664.18|661.78|0
1653404000000|2022-05-24 14:53:20|665.8|663.4|664.58|662.18|666.21|663.81|664.58|662.18|0
1653404010000|2022-05-24 14:53:30|664.79|662.39|666.42|664.02|666.42|664.02|664.79|662.39|0
1653404020000|2022-05-24 14:53:40|666.21|663.81|664.58|662.18|666.21|663.81|664.58|662.18|0
1653404030000|2022-05-24 14:53:50|664.99|662.59|666.82|664.42|666.82|664.42|664.99|662.59|0
1653404040000|2022-05-24 14:54:00|667.34|664.94|667.43|665.03|667.43|665.03|666.82|664.42|0
1653404050000|2022-05-24 14:54:10|666.82|664.42|667.84|665.44|667.84|665.44|666.82|664.42|0
1653404060000|2022-05-24 14:54:20|668.04|665.64|667.03|664.63|668.04|665.64|667.03|664.63|0
1653404070000|2022-05-24 14:54:30|667.43|665.03|666.82|664.42|667.64|665.24|666.82|664.42|0
1653404080000|2022-05-24 14:54:40|666.42|664.02|666.82|664.42|666.82|664.42|665.6|663.2|0
1653404090000|2022-05-24 14:54:50|666.41|664.01|667.23|664.83|667.43|665.03|666.41|664.01|0
1653404100000|2022-05-24 14:55:00|667.84|665.44|667.84|665.44|667.84|665.44|667.64|665.24|0
1653404110000|2022-05-24 14:55:10|667.23|664.83|668.86|666.46|668.86|666.46|667.23|664.83|0
1653404120000|2022-05-24 14:55:20|668.04|665.64|668.25|665.85|668.25|665.85|667.84|665.44|0
1653404130000|2022-05-24 14:55:30|667.64|665.24|668.45|666.05|668.66|666.26|667.64|665.24|0
1653404140000|2022-05-24 14:55:40|668.86|666.46|668.56|666.16|668.86|666.46|668.56|666.16|0
1653404150000|2022-05-24 14:55:50|668.66|666.26|668.86|666.46|668.86|666.46|668.65|666.25|0
1653404160000|2022-05-24 14:56:00|668.45|666.05|668.25|665.85|668.86|666.46|668.25|665.85|0
1653404170000|2022-05-24 14:56:10|668.04|665.64|668.04|665.64|668.04|665.64|667.43|665.03|0
1653404180000|2022-05-24 14:56:20|667.64|665.24|667.64|665.24|667.64|665.24|666.82|664.42|0
1653404190000|2022-05-24 14:56:30|668.04|665.64|667.84|665.44|668.04|665.64|667.84|665.44|0
1653404200000|2022-05-24 14:56:40|667.43|665.03|667.84|665.44|668.04|665.64|667.43|665.03|0
1653404210000|2022-05-24 14:56:50|667.43|665.03|668.25|665.85|668.25|665.85|667.43|665.03|0
1653404220000|2022-05-24 14:57:00|667.03|664.63|665.8|663.4|667.33|664.93|665.8|663.4|0
1653404230000|2022-05-24 14:57:10|665.19|662.79|665.6|663.2|666.01|663.61|665.19|662.79|0
1653404240000|2022-05-24 14:57:20|665.4|663|665.19|662.79|665.6|663.2|665.19|662.79|0
1653404250000|2022-05-24 14:57:30|665.3|662.9|666.01|663.61|666.01|663.61|664.99|662.59|0
1653404260000|2022-05-24 14:57:40|665.8|663.4|666.01|663.61|666.62|664.22|665.8|663.4|0
1653404270000|2022-05-24 14:57:50|666.32|663.92|664.79|662.39|666.32|663.92|664.79|662.39|0
1653404280000|2022-05-24 14:58:00|664.18|661.78|664.18|661.78|664.89|662.49|664.18|661.78|0
1653404290000|2022-05-24 14:58:10|664.79|662.39|663.16|660.76|664.79|662.39|663.16|660.76|0
1653404300000|2022-05-24 14:58:20|662.76|660.36|662.76|660.36|662.76|660.36|662.55|660.15|0
1653404310000|2022-05-24 14:58:30|663.57|661.17|662.15|659.75|663.57|661.17|662.15|659.75|0
1653404320000|2022-05-24 14:58:40|661.94|659.54|661.94|659.54|661.94|659.54|661.64|659.24|0
1653404330000|2022-05-24 14:58:50|661.74|659.34|662.55|660.15|662.76|660.36|661.74|659.34|0
1653404340000|2022-05-24 14:59:00|662.76|660.36|663.36|660.96|663.57|661.17|662.76|660.36|0
1653404350000|2022-05-24 14:59:10|663.67|661.27|662.76|660.36|663.67|661.27|662.76|660.36|0
1653404360000|2022-05-24 14:59:20|662.96|660.56|661.94|659.54|662.96|660.56|661.94|659.54|0
1653404370000|2022-05-24 14:59:30|661.34|658.94|661.64|659.24|661.64|659.24|661.34|658.94|0
1653404380000|2022-05-24 14:59:40|661.94|659.54|662.96|660.56|662.96|660.56|661.94|659.54|0
1653404390000|2022-05-24 14:59:50|661.94|659.54|661.54|659.14|661.94|659.54|661.54|659.14|0
1653404400000|2022-05-24 15:00:00|661.94|659.54|662.96|660.56|662.96|660.56|661.94|659.54|0
1653404410000|2022-05-24 15:00:10|662.35|659.95|662.76|660.36|662.76|660.36|662.35|659.95|0
1653404420000|2022-05-24 15:00:20|662.15|659.75|662.35|659.95|662.96|660.56|662.15|659.75|0
1653404430000|2022-05-24 15:00:30|661.94|659.54|662.55|660.15|662.55|660.15|661.33|658.93|0
1653404440000|2022-05-24 15:00:40|662.35|659.95|662.55|660.15|662.55|660.15|662.35|659.95|0
1653404450000|2022-05-24 15:00:50|662.25|659.85|661.54|659.14|662.55|660.15|661.54|659.14|0
1653404460000|2022-05-24 15:01:00|661.13|658.73|660.02|657.62|661.13|658.73|660.02|657.62|0
1653404470000|2022-05-24 15:01:10|659.92|657.52|661.33|658.93|661.33|658.93|659.92|657.52|0
1653404480000|2022-05-24 15:01:20|660.32|657.92|658.9|656.5|660.32|657.92|658.9|656.5|0
1653404490000|2022-05-24 15:01:30|659.31|656.91|660.12|657.72|660.52|658.12|659.31|656.91|0
1653404500000|2022-05-24 15:01:40|659.31|656.91|658.5|656.1|659.51|657.11|658.5|656.1|0
1653404510000|2022-05-24 15:01:50|658.09|655.69|657.89|655.49|658.5|656.1|657.89|655.49|0
1653404520000|2022-05-24 15:02:00|657.59|655.19|658.5|656.1|659.11|656.71|657.59|655.19|0
1653404530000|2022-05-24 15:02:10|658.3|655.9|658.09|655.69|658.3|655.9|657.49|655.09|0
1653404540000|2022-05-24 15:02:20|658.3|655.9|657.69|655.29|658.3|655.9|657.69|655.29|0
1653404550000|2022-05-24 15:02:30|657.89|655.49|657.89|655.49|657.89|655.49|657.49|655.09|0
1653404560000|2022-05-24 15:02:40|657.69|655.29|659.11|656.71|659.11|656.71|657.69|655.29|0
1653404570000|2022-05-24 15:02:50|658.9|656.5|659.92|657.52|660.12|657.72|658.9|656.5|0
1653404580000|2022-05-24 15:03:00|659.71|657.31|659.71|657.31|659.71|657.31|658.9|656.5|0
1653404590000|2022-05-24 15:03:10|659.31|656.91|659.51|657.11|659.71|657.31|659.31|656.91|0
1653404600000|2022-05-24 15:03:20|658.9|656.5|657.82|655.42|658.9|656.5|657.82|655.42|0
1653404610000|2022-05-24 15:03:30|657.22|654.82|656.23|653.83|657.52|655.12|656.03|653.63|0
1653404620000|2022-05-24 15:03:40|657.02|654.62|656.62|654.22|657.23|654.83|656.62|654.22|0
1653404630000|2022-05-24 15:03:50|656.01|653.61|657.43|655.03|657.43|655.03|656.01|653.61|0
1653404640000|2022-05-24 15:04:00|657.83|655.43|657.43|655.03|657.83|655.43|656.72|654.32|0
1653404650000|2022-05-24 15:04:10|657.63|655.23|657.63|655.23|657.83|655.43|657.43|655.03|0
1653404660000|2022-05-24 15:04:20|658.04|655.64|658.95|656.55|658.95|656.55|658.04|655.64|0
1653404670000|2022-05-24 15:04:30|658.64|656.24|658.24|655.84|658.64|656.24|658.04|655.64|0
1653404680000|2022-05-24 15:04:40|658.64|656.24|658.85|656.45|658.85|656.45|658.44|656.04|0
1653404690000|2022-05-24 15:04:50|659.05|656.65|659.76|657.36|659.86|657.46|658.85|656.45|0
1653404700000|2022-05-24 15:05:00|660.47|658.07|659.05|656.65|660.47|658.07|659.05|656.65|0
1653404710000|2022-05-24 15:05:10|659.45|657.05|659.66|657.26|659.66|657.26|658.85|656.45|0
1653404720000|2022-05-24 15:05:20|659.76|657.36|658.85|656.45|659.76|657.36|658.75|656.35|0
1653404730000|2022-05-24 15:05:30|658.64|656.24|658.64|656.24|658.64|656.24|658.64|656.24|0
1653404740000|2022-05-24 15:05:40|659.05|656.65|658.24|655.84|659.05|656.65|658.24|655.84|0
1653404750000|2022-05-24 15:05:50|657.83|655.43|658.44|656.04|658.55|656.15|657.83|655.43|0
1653404760000|2022-05-24 15:06:00|658.24|655.84|657.23|654.83|658.24|655.84|657.23|654.83|0
1653404770000|2022-05-24 15:06:10|656.42|654.02|657.43|655.03|657.43|655.03|656.21|653.81|0
1653404780000|2022-05-24 15:06:20|656.82|654.42|657.02|654.62|657.13|654.73|656.82|654.42|0
1653404790000|2022-05-24 15:06:30|657.23|654.83|658.24|655.84|658.24|655.84|657.23|654.83|0
1653404800000|2022-05-24 15:06:40|658.64|656.24|659.25|656.85|659.25|656.85|658.64|656.24|0
1653404810000|2022-05-24 15:06:50|659.66|657.26|660.37|657.97|660.37|657.97|659.66|657.26|0
1653404820000|2022-05-24 15:07:00|660.27|657.87|659.76|657.36|660.27|657.87|658.85|656.45|0
1653404830000|2022-05-24 15:07:10|660.27|657.87|661.48|659.08|661.48|659.08|660.06|657.66|0
1653404840000|2022-05-24 15:07:20|661.89|659.49|662.09|659.69|662.09|659.69|661.89|659.49|0
1653404850000|2022-05-24 15:07:30|661.48|659.08|661.08|658.68|661.48|659.08|660.67|658.27|0
1653404860000|2022-05-24 15:07:40|660.67|658.27|660.06|657.66|660.87|658.47|660.06|657.66|0
1653404870000|2022-05-24 15:07:50|659.66|657.26|659.66|657.26|659.66|657.26|658.85|656.45|0
1653404880000|2022-05-24 15:08:00|659.86|657.46|660.67|658.27|660.67|658.27|659.86|657.46|0
1653404890000|2022-05-24 15:08:10|660.47|658.07|659.86|657.46|660.47|658.07|659.45|657.05|0
1653404900000|2022-05-24 15:08:20|659.45|657.05|657.63|655.23|659.45|657.05|657.63|655.23|0
1653404910000|2022-05-24 15:08:30|657.83|655.43|658.44|656.04|658.64|656.24|657.83|655.43|0
1653404920000|2022-05-24 15:08:40|659.66|657.26|659.66|657.26|659.86|657.46|659.66|657.26|0
1653404930000|2022-05-24 15:08:50|660.47|658.07|660.87|658.47|661.08|658.68|660.47|658.07|0
1653404940000|2022-05-24 15:09:00|660.67|658.27|660.87|658.47|661.08|658.68|660.67|658.27|0
1653404950000|2022-05-24 15:09:10|660.57|658.17|661.18|658.78|661.18|658.78|660.57|658.17|0
1653404960000|2022-05-24 15:09:20|660.67|658.27|660.47|658.07|661.28|658.88|660.47|658.07|0
1653404970000|2022-05-24 15:09:30|661.08|658.68|660.87|658.47|661.08|658.68|660.67|658.27|0
1653404980000|2022-05-24 15:09:40|660.67|658.27|658.75|656.35|660.67|658.27|658.75|656.35|0
1653404990000|2022-05-24 15:09:50|659.05|656.65|659.05|656.65|659.25|656.85|659.05|656.65|0
1653405000000|2022-05-24 15:10:00|658.85|656.45|657.53|655.13|659.05|656.65|657.53|655.13|0
1653405010000|2022-05-24 15:10:10|657.83|655.43|659.05|656.65|659.25|656.85|657.83|655.43|0
1653405020000|2022-05-24 15:10:20|659.15|656.75|659.45|657.05|660.47|658.07|659.15|656.75|0
1653405030000|2022-05-24 15:10:30|659.86|657.46|659.25|656.85|660.67|658.27|659.25|656.85|0
1653405040000|2022-05-24 15:10:40|659.45|657.05|660.26|657.86|660.26|657.86|659.45|657.05|0
1653405050000|2022-05-24 15:10:50|660.67|658.27|660.67|658.27|660.67|658.27|660.67|658.27|0
1653405060000|2022-05-24 15:11:00|660.47|658.07|661.48|659.08|661.69|659.29|660.47|658.07|0
1653405070000|2022-05-24 15:11:10|661.18|658.78|660.26|657.86|661.18|658.78|660.26|657.86|0
1653405080000|2022-05-24 15:11:20|660.06|657.66|660.47|658.07|660.47|658.07|659.45|657.05|0
1653405090000|2022-05-24 15:11:30|660.87|658.47|660.67|658.27|661.39|658.99|660.67|658.27|0
1653405100000|2022-05-24 15:11:40|660.87|658.47|659.96|657.56|660.87|658.47|659.96|657.56|0
1653405110000|2022-05-24 15:11:50|660.06|657.66|659.25|656.85|660.47|658.07|659.25|656.85|0
1653405120000|2022-05-24 15:12:00|659.45|657.05|660.37|657.97|660.67|658.27|659.45|657.05|0
1653405130000|2022-05-24 15:12:10|660.26|657.86|660.26|657.86|660.47|658.07|659.86|657.46|0
1653405140000|2022-05-24 15:12:20|659.56|657.16|659.45|657.05|659.56|657.16|659.25|656.85|0
1653405150000|2022-05-24 15:12:30|659.66|657.26|658.24|655.84|659.66|657.26|658.24|655.84|0
1653405160000|2022-05-24 15:12:40|657.43|655.03|657.43|655.03|657.83|655.43|657.43|655.03|0
1653405170000|2022-05-24 15:12:50|658.44|656.04|659.25|656.85|659.25|656.85|658.44|656.04|0
1653405180000|2022-05-24 15:13:00|659.45|657.05|660.87|658.47|660.87|658.47|659.45|657.05|0
1653405190000|2022-05-24 15:13:10|661.28|658.88|661.89|659.49|661.99|659.59|660.87|658.47|0
1653405200000|2022-05-24 15:13:20|662.29|659.89|662.9|660.5|662.9|660.5|662.29|659.89|0
1653405210000|2022-05-24 15:13:30|662.7|660.3|662.5|660.1|662.9|660.5|662.09|659.69|0
1653405220000|2022-05-24 15:13:40|663.11|660.71|662.9|660.5|663.11|660.71|662.29|659.89|0
1653405230000|2022-05-24 15:13:50|662.09|659.69|660.98|658.58|662.09|659.69|660.98|658.58|0
1653405240000|2022-05-24 15:14:00|661.68|659.28|661.48|659.08|661.68|659.28|660.87|658.47|0
1653405250000|2022-05-24 15:14:10|661.68|659.28|662.5|660.1|662.5|660.1|661.68|659.28|0
1653405260000|2022-05-24 15:14:20|662.7|660.3|662.7|660.3|662.9|660.5|662.7|660.3|0
1653405270000|2022-05-24 15:14:30|662.09|659.69|662.29|659.89|662.29|659.89|661.99|659.59|0
1653405280000|2022-05-24 15:14:40|662.09|659.69|661.68|659.28|662.29|659.89|661.68|659.28|0
1653405290000|2022-05-24 15:14:50|661.48|659.08|661.68|659.28|661.68|659.28|661.48|659.08|0
1653405300000|2022-05-24 15:15:00|661.28|658.88|661.89|659.49|662.09|659.69|661.28|658.88|0
1653405310000|2022-05-24 15:15:10|661.28|658.88|661.99|659.59|661.99|659.59|661.28|658.88|0
1653405320000|2022-05-24 15:15:20|662.09|659.69|663.21|660.81|663.21|660.81|662.09|659.69|0
1653405330000|2022-05-24 15:15:30|663.51|661.11|662.6|660.2|663.51|661.11|662.6|660.2|0
1653405340000|2022-05-24 15:15:40|663.11|660.71|662.09|659.69|663.11|660.71|662.09|659.69|0
1653405350000|2022-05-24 15:15:50|661.89|659.49|661.28|658.88|662.5|660.1|661.28|658.88|0
1653405360000|2022-05-24 15:16:00|661.08|658.68|658.64|656.24|661.08|658.68|658.64|656.24|0
1653405370000|2022-05-24 15:16:10|658.84|656.44|657.63|655.23|658.84|656.44|657.63|655.23|0
1653405380000|2022-05-24 15:16:20|658.24|655.84|657.22|654.82|658.24|655.84|657.22|654.82|0
1653405390000|2022-05-24 15:16:30|656.21|653.81|653.89|651.49|656.21|653.81|653.89|651.49|0
1653405400000|2022-05-24 15:16:40|653.79|651.39|656.01|653.61|656.01|653.61|653.79|651.39|0
1653405410000|2022-05-24 15:16:50|656.41|654.01|657.53|655.13|657.53|655.13|656.41|654.01|0
1653405420000|2022-05-24 15:17:00|658.24|655.84|657.63|655.23|658.24|655.84|657.63|655.23|0
1653405430000|2022-05-24 15:17:10|657.02|654.62|656.21|653.81|657.02|654.62|655.6|653.2|0
1653405440000|2022-05-24 15:17:20|656.62|654.22|657.43|655.03|657.43|655.03|656.62|654.22|0
1653405450000|2022-05-24 15:17:30|658.24|655.84|658.24|655.84|659.05|656.65|658.24|655.84|0
1653405460000|2022-05-24 15:17:40|658.44|656.04|659.65|657.25|659.65|657.25|658.44|656.04|0
1653405470000|2022-05-24 15:17:50|660.26|657.86|661.48|659.08|661.89|659.49|660.26|657.86|0
1653405480000|2022-05-24 15:18:00|661.89|659.49|661.89|659.49|662.29|659.89|661.68|659.28|0
1653405490000|2022-05-24 15:18:10|661.48|659.08|663.31|660.91|663.31|660.91|661.48|659.08|0
1653405500000|2022-05-24 15:18:20|663.72|661.32|663.72|661.32|663.72|661.32|663.31|660.91|0
1653405510000|2022-05-24 15:18:30|663.31|660.91|662.9|660.5|663.31|660.91|662.5|660.1|0
1653405520000|2022-05-24 15:18:40|662.7|660.3|663.01|660.61|663.01|660.61|662.5|660.1|0
1653405530000|2022-05-24 15:18:50|663.11|660.71|663.92|661.52|663.92|661.52|663.11|660.71|0
1653405540000|2022-05-24 15:19:00|664.12|661.72|664.12|661.72|664.53|662.13|664.12|661.72|0
1653405550000|2022-05-24 15:19:10|664.33|661.93|663.72|661.32|664.33|661.93|663.21|660.81|0
1653405560000|2022-05-24 15:19:20|663.92|661.52|663.31|660.91|663.92|661.52|663.31|660.91|0
1653405570000|2022-05-24 15:19:30|663.42|661.02|663.92|661.52|663.92|661.52|663.42|661.02|0
1653405580000|2022-05-24 15:19:40|663.11|660.71|663.51|661.11|663.92|661.52|663.11|660.71|0
1653405590000|2022-05-24 15:19:50|663.92|661.52|663.51|661.11|663.92|661.52|663.51|661.11|0
1653405600000|2022-05-24 15:20:00|663.72|661.32|664.53|662.13|664.53|662.13|663.72|661.32|0
1653405610000|2022-05-24 15:20:10|664.33|661.93|664.73|662.33|664.73|662.33|664.33|661.93|0
1653405620000|2022-05-24 15:20:20|665.34|662.94|665.95|663.55|665.95|663.55|665.34|662.94|0
1653405630000|2022-05-24 15:20:30|665.55|663.15|665.55|663.15|666.26|663.86|665.55|663.15|0
1653405640000|2022-05-24 15:20:40|665.34|662.94|665.14|662.74|665.75|663.35|665.14|662.74|0
1653405650000|2022-05-24 15:20:50|664.53|662.13|666.36|663.96|666.36|663.96|664.53|662.13|0
1653405660000|2022-05-24 15:21:00|665.55|663.15|666.36|663.96|666.36|663.96|665.14|662.74|0
1653405670000|2022-05-24 15:21:10|666.16|663.76|666.26|663.86|666.36|663.96|666.16|663.76|0
1653405680000|2022-05-24 15:21:20|665.95|663.55|664.94|662.54|665.95|663.55|664.64|662.24|0
1653405690000|2022-05-24 15:21:30|664.53|662.13|664.33|661.93|664.73|662.33|664.33|661.93|0
1653405700000|2022-05-24 15:21:40|664.53|662.13|665.95|663.55|665.95|663.55|664.53|662.13|0
1653405710000|2022-05-24 15:21:50|666.47|664.07|665.75|663.35|666.57|664.17|665.75|663.35|0
1653405720000|2022-05-24 15:22:00|665.14|662.74|665.95|663.55|666.16|663.76|664.53|662.13|0
1653405730000|2022-05-24 15:22:10|665.14|662.74|664.73|662.33|665.75|663.35|664.73|662.33|0
1653405740000|2022-05-24 15:22:20|663.92|661.52|663.31|660.91|663.92|661.52|663.31|660.91|0
1653405750000|2022-05-24 15:22:30|663.51|661.11|662.29|659.89|663.51|661.11|662.29|659.89|0
1653405760000|2022-05-24 15:22:40|662.09|659.69|662.9|660.5|663.11|660.71|662.09|659.69|0
1653405770000|2022-05-24 15:22:50|663.41|661.01|664.12|661.72|664.53|662.13|663.41|661.01|0
1653405780000|2022-05-24 15:23:00|663.51|661.11|663.92|661.52|663.92|661.52|663.51|661.11|0
1653405790000|2022-05-24 15:23:10|663.72|661.32|663.11|660.71|664.12|661.72|663.11|660.71|0
1653405800000|2022-05-24 15:23:20|662.9|660.5|662.7|660.3|662.9|660.5|662.5|660.1|0
1653405810000|2022-05-24 15:23:30|662.9|660.5|662.5|660.1|663.21|660.81|662.5|660.1|0
1653405820000|2022-05-24 15:23:40|662.09|659.69|662.7|660.3|662.7|660.3|661.89|659.49|0
1653405830000|2022-05-24 15:23:50|663.21|660.81|662.5|660.1|663.21|660.81|662.29|659.89|0
1653405840000|2022-05-24 15:24:00|662.9|660.5|662.7|660.3|662.9|660.5|662.29|659.89|0
1653405850000|2022-05-24 15:24:10|661.89|659.49|661.68|659.28|661.89|659.49|660.87|658.47|0
1653405860000|2022-05-24 15:24:20|661.07|658.67|661.48|659.08|661.48|659.08|661.07|658.67|0
1653405870000|2022-05-24 15:24:30|661.89|659.49|660.87|658.47|661.89|659.49|660.67|658.27|0
1653405880000|2022-05-24 15:24:40|660.06|657.66|658.03|655.63|660.06|657.66|658.03|655.63|0
1653405890000|2022-05-24 15:24:50|658.84|656.44|660.26|657.86|660.26|657.86|658.84|656.44|0
1653405900000|2022-05-24 15:25:00|659.76|657.36|659.04|656.64|660.06|657.66|659.04|656.64|0
1653405910000|2022-05-24 15:25:10|659.15|656.75|658.64|656.24|659.15|656.75|658.34|655.94|0
1653405920000|2022-05-24 15:25:20|658.44|656.04|658.64|656.24|659.25|656.85|658.44|656.04|0
1653405930000|2022-05-24 15:25:30|658.03|655.63|659.25|656.85|659.65|657.25|658.03|655.63|0
1653405940000|2022-05-24 15:25:40|659.65|657.25|659.65|657.25|659.65|657.25|659.25|656.85|0
1653405950000|2022-05-24 15:25:50|659.86|657.46|660.67|658.27|660.87|658.47|659.86|657.46|0
1653405960000|2022-05-24 15:26:00|661.28|658.88|660.67|658.27|661.28|658.88|660.06|657.66|0
1653405970000|2022-05-24 15:26:10|661.07|658.67|660.26|657.86|661.07|658.67|660.26|657.86|0
1653405980000|2022-05-24 15:26:20|660.16|657.76|659.85|657.45|660.26|657.86|659.85|657.45|0
1653405990000|2022-05-24 15:26:30|659.25|656.85|660.26|657.86|660.26|657.86|659.25|656.85|0
1653406000000|2022-05-24 15:26:40|659.65|657.25|660.46|658.06|660.46|658.06|659.04|656.64|0
1653406010000|2022-05-24 15:26:50|660.26|657.86|660.67|658.27|660.67|658.27|660.06|657.66|0
1653406020000|2022-05-24 15:27:00|661.28|658.88|659.85|657.45|661.28|658.88|659.85|657.45|0
1653406030000|2022-05-24 15:27:10|659.65|657.25|660.26|657.86|660.26|657.86|658.84|656.44|0
1653406040000|2022-05-24 15:27:20|660.46|658.06|659.65|657.25|660.46|658.06|659.65|657.25|0
1653406050000|2022-05-24 15:27:30|660.06|657.66|658.84|656.44|660.06|657.66|658.84|656.44|0
1653406060000|2022-05-24 15:27:40|659.04|656.64|658.84|656.44|659.45|657.05|658.84|656.44|0
1653406070000|2022-05-24 15:27:50|659.45|657.05|659.04|656.64|659.45|657.05|659.04|656.64|0
1653406080000|2022-05-24 15:28:00|659.25|656.85|658.84|656.44|659.65|657.25|658.84|656.44|0
1653406090000|2022-05-24 15:28:10|659.04|656.64|658.23|655.83|659.04|656.64|658.23|655.83|0
1653406100000|2022-05-24 15:28:20|658.64|656.24|659.25|656.85|659.45|657.05|658.64|656.24|0
1653406110000|2022-05-24 15:28:30|659.45|657.05|659.04|656.64|659.55|657.15|659.04|656.64|0
1653406120000|2022-05-24 15:28:40|659.45|657.05|659.85|657.45|659.85|657.45|659.45|657.05|0
1653406130000|2022-05-24 15:28:50|660.67|658.27|660.46|658.06|661.27|658.87|660.46|658.06|0
1653406140000|2022-05-24 15:29:00|660.67|658.27|660.67|658.27|661.48|659.08|660.67|658.27|0
1653406150000|2022-05-24 15:29:10|660.46|658.06|660.26|657.86|660.87|658.47|660.26|657.86|0
1653406160000|2022-05-24 15:29:20|659.96|657.56|660.26|657.86|660.26|657.86|659.76|657.36|0
1653406170000|2022-05-24 15:29:30|659.85|657.45|659.04|656.64|660.06|657.66|659.04|656.64|0
1653406180000|2022-05-24 15:29:40|658.64|656.24|657.83|655.43|659.04|656.64|657.83|655.43|0
1653406190000|2022-05-24 15:29:50|656.81|654.41|656.61|654.21|656.81|654.41|656.41|654.01|0
1653406200000|2022-05-24 15:30:00|656.72|654.32|654.79|652.39|656.72|654.32|654.79|652.39|0
1653406210000|2022-05-24 15:30:10|654.59|652.19|656.61|654.21|656.61|654.21|654.59|652.19|0
1653406220000|2022-05-24 15:30:20|656.81|654.41|656.81|654.41|657.42|655.02|656.51|654.11|0
1653406230000|2022-05-24 15:30:30|658.03|655.63|658.03|655.63|658.03|655.63|657.22|654.82|0
1653406240000|2022-05-24 15:30:40|658.34|655.94|657.62|655.22|658.34|655.94|657.53|655.13|0
1653406250000|2022-05-24 15:30:50|657.42|655.02|657.42|655.02|657.42|655.02|657.42|655.02|0
1653406260000|2022-05-24 15:31:00|658.43|656.03|657.02|654.62|658.43|656.03|657.02|654.62|0
1653406270000|2022-05-24 15:31:10|658.13|655.73|659.25|656.85|659.25|656.85|658.13|655.73|0
1653406280000|2022-05-24 15:31:20|659.65|657.25|659.25|656.85|659.65|657.25|658.64|656.24|0
1653406290000|2022-05-24 15:31:30|659.45|657.05|659.25|656.85|659.45|657.05|658.84|656.44|0
1653406300000|2022-05-24 15:31:40|658.43|656.03|659.35|656.95|659.35|656.95|658.43|656.03|0
1653406310000|2022-05-24 15:31:50|658.84|656.44|659.24|656.84|659.24|656.84|658.64|656.24|0
1653406320000|2022-05-24 15:32:00|659.45|657.05|660.26|657.86|660.26|657.86|659.45|657.05|0
1653406330000|2022-05-24 15:32:10|660.66|658.26|661.27|658.87|661.27|658.87|660.66|658.26|0
1653406340000|2022-05-24 15:32:20|661.07|658.67|661.27|658.87|661.27|658.87|661.07|658.67|0
1653406350000|2022-05-24 15:32:30|661.07|658.67|660.26|657.86|661.07|658.67|660.26|657.86|0
1653406360000|2022-05-24 15:32:40|660.87|658.47|660.46|658.06|660.97|658.57|660.46|658.06|0
1653406370000|2022-05-24 15:32:50|659.85|657.45|660.46|658.06|660.46|658.06|659.85|657.45|0
1653406380000|2022-05-24 15:33:00|659.24|656.84|659.45|657.05|660.06|657.66|659.24|656.84|0
1653406390000|2022-05-24 15:33:10|660.26|657.86|659.45|657.05|660.26|657.86|659.04|656.64|0
1653406400000|2022-05-24 15:33:20|659.04|656.64|658.74|656.34|659.04|656.64|658.34|655.94|0
1653406410000|2022-05-24 15:33:30|659.04|656.64|659.55|657.15|659.55|657.15|659.04|656.64|0
1653406420000|2022-05-24 15:33:40|659.24|656.84|658.64|656.24|659.24|656.84|658.23|655.83|0
1653406430000|2022-05-24 15:33:50|659.04|656.64|658.64|656.24|659.04|656.64|658.34|655.94|0
1653406440000|2022-05-24 15:34:00|659.45|657.05|660.46|658.06|660.46|658.06|659.45|657.05|0
1653406450000|2022-05-24 15:34:10|659.85|657.45|659.04|656.64|659.85|657.45|659.04|656.64|0
1653406460000|2022-05-24 15:34:20|658.43|656.03|658.03|655.63|658.84|656.44|658.03|655.63|0
1653406470000|2022-05-24 15:34:30|657.83|655.43|658.34|655.94|658.64|656.24|657.83|655.43|0
1653406480000|2022-05-24 15:34:40|658.13|655.73|657.22|654.82|658.13|655.73|657.02|654.62|0
1653406490000|2022-05-24 15:34:50|657.02|654.62|657.62|655.22|657.62|655.22|656.81|654.41|0
1653406500000|2022-05-24 15:35:00|658.03|655.63|658.64|656.24|658.64|656.24|658.03|655.63|0
1653406510000|2022-05-24 15:35:10|659.24|656.84|659.45|657.05|659.45|657.05|658.64|656.24|0
1653406520000|2022-05-24 15:35:20|659.24|656.84|658.43|656.03|659.24|656.84|658.43|656.03|0
1653406530000|2022-05-24 15:35:30|659.04|656.64|659.85|657.45|659.85|657.45|659.04|656.64|0
1653406540000|2022-05-24 15:35:40|660.06|657.66|660.57|658.17|660.57|658.17|660.06|657.66|0
1653406550000|2022-05-24 15:35:50|660.36|657.96|660.66|658.26|660.66|658.26|660.36|657.96|0
1653406560000|2022-05-24 15:36:00|660.26|657.86|660.06|657.66|660.26|657.86|660.06|657.66|0
1653406570000|2022-05-24 15:36:10|659.65|657.25|660.46|658.06|660.46|658.06|659.65|657.25|0
1653406580000|2022-05-24 15:36:20|659.85|657.45|658.84|656.44|659.85|657.45|658.84|656.44|0
1653406590000|2022-05-24 15:36:30|659.24|656.84|657.22|654.82|659.24|656.84|657.22|654.82|0
1653406600000|2022-05-24 15:36:40|657.83|655.43|655.6|653.2|657.83|655.43|655.6|653.2|0
1653406610000|2022-05-24 15:36:50|655.8|653.4|656.21|653.81|656.21|653.81|655.8|653.4|0
1653406620000|2022-05-24 15:37:00|657.82|655.42|658.23|655.83|658.23|655.83|657.42|655.02|0
1653406630000|2022-05-24 15:37:10|658.03|655.63|658.43|656.03|659.24|656.84|658.03|655.63|0
1653406640000|2022-05-24 15:37:20|658.84|656.44|659.04|656.64|659.04|656.64|658.84|656.44|0
1653406650000|2022-05-24 15:37:30|658.43|656.03|659.24|656.84|659.24|656.84|658.43|656.03|0
1653406660000|2022-05-24 15:37:40|659.45|657.05|659.04|656.64|659.45|657.05|659.04|656.64|0
1653406670000|2022-05-24 15:37:50|659.65|657.25|658.43|656.03|659.65|657.25|658.43|656.03|0
1653406680000|2022-05-24 15:38:00|659.24|656.84|658.43|656.03|659.24|656.84|658.43|656.03|0
1653406690000|2022-05-24 15:38:10|658.84|656.44|658.84|656.44|659.04|656.64|658.84|656.44|0
1653406700000|2022-05-24 15:38:20|659.24|656.84|659.85|657.45|659.85|657.45|659.24|656.84|0
1653406710000|2022-05-24 15:38:30|660.26|657.86|660.26|657.86|660.66|658.26|660.26|657.86|0
1653406720000|2022-05-24 15:38:40|660.46|658.06|659.45|657.05|660.46|658.06|659.45|657.05|0
1653406730000|2022-05-24 15:38:50|659.24|656.84|660.05|657.65|660.05|657.65|659.24|656.84|0
1653406740000|2022-05-24 15:39:00|659.75|657.35|660.66|658.26|660.66|658.26|659.65|657.25|0
1653406750000|2022-05-24 15:39:10|660.87|658.47|661.27|658.87|661.27|658.87|660.87|658.47|0
1653406760000|2022-05-24 15:39:20|660.66|658.26|659.65|657.25|660.66|658.26|659.65|657.25|0
1653406770000|2022-05-24 15:39:30|659.24|656.84|658.74|656.34|659.24|656.84|658.74|656.34|0
1653406780000|2022-05-24 15:39:40|659.04|656.64|659.24|656.84|659.24|656.84|658.63|656.23|0
1653406790000|2022-05-24 15:39:50|659.04|656.64|658.23|655.83|659.24|656.84|658.23|655.83|0
1653406800000|2022-05-24 15:40:00|658.03|655.63|657.62|655.22|658.23|655.83|657.62|655.22|0
1653406810000|2022-05-24 15:40:10|657.22|654.82|658.03|655.63|658.03|655.63|656.81|654.41|0
1653406820000|2022-05-24 15:40:20|657.82|655.42|657.22|654.82|658.43|656.03|657.22|654.82|0
1653406830000|2022-05-24 15:40:30|656.81|654.41|656|653.6|656.81|654.41|656|653.6|0
1653406840000|2022-05-24 15:40:40|656.51|654.11|655.6|653.2|656.51|654.11|654.99|652.59|0
1653406850000|2022-05-24 15:40:50|656|653.6|656.92|654.52|656.92|654.52|656|653.6|0
1653406860000|2022-05-24 15:41:00|657.62|655.22|658.63|656.23|658.63|656.23|657.22|654.82|0
1653406870000|2022-05-24 15:41:10|658.23|655.83|658.84|656.44|658.84|656.44|657.82|655.42|0
1653406880000|2022-05-24 15:41:20|657.73|655.33|656.81|654.41|657.73|655.33|656.81|654.41|0
1653406890000|2022-05-24 15:41:30|656.2|653.8|657.62|655.22|657.62|655.22|656.2|653.8|0
1653406900000|2022-05-24 15:41:40|657.52|655.12|658.03|655.63|658.03|655.63|657.42|655.02|0
1653406910000|2022-05-24 15:41:50|657.82|655.42|657.01|654.61|657.82|655.42|657.01|654.61|0
1653406920000|2022-05-24 15:42:00|656.41|654.01|655.8|653.4|656.41|654.01|655.8|653.4|0
1653406930000|2022-05-24 15:42:10|656.41|654.01|656|653.6|656.71|654.31|656|653.6|0
1653406940000|2022-05-24 15:42:20|656.81|654.41|656.81|654.41|656.81|654.41|656.2|653.8|0
1653406950000|2022-05-24 15:42:30|657.01|654.61|657.01|654.61|657.01|654.61|656.41|654.01|0
1653406960000|2022-05-24 15:42:40|657.42|655.02|657.22|654.82|657.82|655.42|657.22|654.82|0
1653406970000|2022-05-24 15:42:50|657.01|654.61|656.61|654.21|657.01|654.61|656.61|654.21|0
1653406980000|2022-05-24 15:43:00|655.8|653.4|656|653.6|656|653.6|655.8|653.4|0
1653406990000|2022-05-24 15:43:10|655.39|652.99|651.36|648.96|655.39|652.99|651.36|648.96|0
1653407000000|2022-05-24 15:43:20|651.15|648.75|653.58|651.18|653.58|651.18|651.15|648.75|0
1653407010000|2022-05-24 15:43:30|653.88|651.48|653.78|651.38|653.98|651.58|653.78|651.38|0
1653407020000|2022-05-24 15:43:40|653.58|651.18|654.18|651.78|654.18|651.78|653.58|651.18|0
1653407030000|2022-05-24 15:43:50|653.98|651.58|653.17|650.77|653.98|651.58|653.17|650.77|0
1653407040000|2022-05-24 15:44:00|652.67|650.27|653.98|651.58|653.98|651.58|652.67|650.27|0
1653407050000|2022-05-24 15:44:10|654.18|651.78|654.38|651.98|654.99|652.59|653.98|651.58|0
1653407060000|2022-05-24 15:44:20|652.97|650.57|650.95|648.55|652.97|650.57|650.95|648.55|0
1653407070000|2022-05-24 15:44:30|651.96|649.56|652.16|649.76|652.16|649.76|651.76|649.36|0
1653407080000|2022-05-24 15:44:40|651.56|649.16|650.75|648.35|651.56|649.16|650.75|648.35|0
1653407090000|2022-05-24 15:44:50|650.55|648.15|650.75|648.35|650.75|648.35|650.55|648.15|0
1653407100000|2022-05-24 15:45:00|651.36|648.96|648.74|646.34|651.36|648.96|648.74|646.34|0
1653407110000|2022-05-24 15:45:10|649.54|647.14|648.54|646.14|649.54|647.14|648.54|646.14|0
1653407120000|2022-05-24 15:45:20|647.93|645.53|649.14|646.74|649.14|646.74|647.93|645.53|0
1653407130000|2022-05-24 15:45:30|649.74|647.34|649.85|647.45|650.15|647.75|649.74|647.34|0
1653407140000|2022-05-24 15:45:40|648.74|646.34|647.73|645.33|648.74|646.34|647.73|645.33|0
1653407150000|2022-05-24 15:45:50|647.13|644.73|646.93|644.53|647.13|644.73|646.32|643.92|0
1653407160000|2022-05-24 15:46:00|646.32|643.92|647.53|645.13|647.53|645.13|646.32|643.92|0
1653407170000|2022-05-24 15:46:10|647.73|645.33|647.73|645.33|647.73|645.33|647.43|645.03|0
1653407180000|2022-05-24 15:46:20|648.13|645.73|647.53|645.13|648.13|645.73|647.53|645.13|0
1653407190000|2022-05-24 15:46:30|646.93|644.53|647.33|644.93|647.33|644.93|646.93|644.53|0
1653407200000|2022-05-24 15:46:40|647.13|644.73|645.72|643.32|647.13|644.73|645.72|643.32|0
1653407210000|2022-05-24 15:46:50|645.92|643.52|645.42|643.02|645.92|643.52|645.32|642.92|0
1653407220000|2022-05-24 15:47:00|645.12|642.72|644.92|642.52|645.12|642.72|644.12|641.72|0
1653407230000|2022-05-24 15:47:10|644.52|642.12|644.92|642.52|644.92|642.52|644.52|642.12|0
1653407240000|2022-05-24 15:47:20|644.52|642.12|644.12|641.72|644.72|642.32|644.12|641.72|0
1653407250000|2022-05-24 15:47:30|644.32|641.92|644.92|642.52|644.92|642.52|644.32|641.92|0
1653407260000|2022-05-24 15:47:40|644.32|641.92|643.91|641.51|644.32|641.92|643.91|641.51|0
1653407270000|2022-05-24 15:47:50|644.32|641.92|644.92|642.52|644.92|642.52|644.32|641.92|0
1653407280000|2022-05-24 15:48:00|644.12|641.72|642.11|639.71|644.12|641.72|642.11|639.71|0
1653407290000|2022-05-24 15:48:10|641.71|639.31|641.11|638.71|641.71|639.31|641.11|638.71|0
1653407300000|2022-05-24 15:48:20|640.71|638.31|639.91|637.51|640.71|638.31|639.91|637.51|0
1653407310000|2022-05-24 15:48:30|639.51|637.11|639.91|637.51|640.11|637.71|639.51|637.11|0
1653407320000|2022-05-24 15:48:40|639.51|637.11|641.65|639.25|641.65|639.25|639.31|636.91|0
1653407330000|2022-05-24 15:48:50|639.47|637.07|640.37|637.97|640.37|637.97|639.47|637.07|0
1653407340000|2022-05-24 15:49:00|640.57|638.17|641.37|638.97|641.37|638.97|640.57|638.17|0
1653407350000|2022-05-24 15:49:10|641.57|639.17|640.97|638.57|641.57|639.17|640.97|638.57|0
1653407360000|2022-05-24 15:49:20|640.57|638.17|640.17|637.77|640.57|638.17|640.17|637.77|0
1653407370000|2022-05-24 15:49:30|639.97|637.57|639.97|637.57|639.97|637.57|639.77|637.37|0
1653407380000|2022-05-24 15:49:40|640.37|637.97|639.77|637.37|640.37|637.97|639.77|637.37|0
1653407390000|2022-05-24 15:49:50|639.97|637.57|639.57|637.17|639.97|637.57|639.57|637.17|0
1653407400000|2022-05-24 15:50:00|638.97|636.57|639.67|637.27|639.67|637.27|638.97|636.57|0
1653407410000|2022-05-24 15:50:10|640.17|637.77|639.97|637.57|640.17|637.77|638.97|636.57|0
1653407420000|2022-05-24 15:50:20|640.17|637.77|639.77|637.37|640.17|637.77|639.77|637.37|0
1653407430000|2022-05-24 15:50:30|640.57|638.17|640.77|638.37|640.77|638.37|640.37|637.97|0
1653407440000|2022-05-24 15:50:40|641.57|639.17|642.78|640.38|642.98|640.58|641.57|639.17|0
1653407450000|2022-05-24 15:50:50|642.68|640.28|642.17|639.77|642.98|640.58|642.17|639.77|0
1653407460000|2022-05-24 15:51:00|641.57|639.17|641.48|639.08|641.77|639.37|641.48|639.08|0
1653407470000|2022-05-24 15:51:10|642.28|639.88|641.97|639.57|642.58|640.18|641.97|639.57|0
1653407480000|2022-05-24 15:51:20|642.58|640.18|642.17|639.77|642.58|640.18|642.17|639.77|0
1653407490000|2022-05-24 15:51:30|641.97|639.57|642.38|639.98|642.58|640.18|641.97|639.57|0
1653407500000|2022-05-24 15:51:40|642.17|639.77|642.58|640.18|642.58|640.18|642.17|639.77|0
1653407510000|2022-05-24 15:51:50|642.38|639.98|642.28|639.88|642.58|640.18|642.28|639.88|0
1653407520000|2022-05-24 15:52:00|642.17|639.77|641.97|639.57|642.17|639.77|641.97|639.57|0
1653407530000|2022-05-24 15:52:10|641.68|639.28|642.58|640.18|642.58|640.18|641.68|639.28|0
1653407540000|2022-05-24 15:52:20|642.78|640.38|642.98|640.58|642.98|640.58|642.38|639.98|0
1653407550000|2022-05-24 15:52:30|642.78|640.38|643.18|640.78|643.18|640.78|642.58|640.18|0
1653407560000|2022-05-24 15:52:40|643.48|641.08|643.38|640.98|643.78|641.38|643.18|640.78|0
1653407570000|2022-05-24 15:52:50|643.48|641.08|642.98|640.58|643.58|641.18|642.98|640.58|0
1653407580000|2022-05-24 15:53:00|642.37|639.97|642.78|640.38|642.78|640.38|642.37|639.97|0
1653407590000|2022-05-24 15:53:10|642.17|639.77|640.97|638.57|642.37|639.97|640.97|638.57|0
1653407600000|2022-05-24 15:53:20|642.17|639.77|642.78|640.38|642.78|640.38|642.17|639.77|0
1653407610000|2022-05-24 15:53:30|642.98|640.58|642.58|640.18|642.98|640.58|642.17|639.77|0
1653407620000|2022-05-24 15:53:40|642.37|639.97|642.88|640.48|642.88|640.48|642.37|639.97|0
1653407630000|2022-05-24 15:53:50|642.17|639.77|642.17|639.77|642.17|639.77|641.97|639.57|0
1653407640000|2022-05-24 15:54:00|641.97|639.57|641.97|639.57|641.97|639.57|641.57|639.17|0
1653407650000|2022-05-24 15:54:10|641.57|639.17|642.58|640.18|642.58|640.18|641.57|639.17|0
1653407660000|2022-05-24 15:54:20|642.37|639.97|641.97|639.57|642.58|640.18|641.97|639.57|0
1653407670000|2022-05-24 15:54:30|642.37|639.97|643.58|641.18|643.58|641.18|642.37|639.97|0
1653407680000|2022-05-24 15:54:40|643.78|641.38|643.98|641.58|643.98|641.58|643.78|641.38|0
1653407690000|2022-05-24 15:54:50|644.38|641.98|643.98|641.58|644.58|642.18|643.98|641.58|0
1653407700000|2022-05-24 15:55:00|643.38|640.98|643.78|641.38|643.78|641.38|642.98|640.58|0
1653407710000|2022-05-24 15:55:10|643.58|641.18|643.78|641.38|643.78|641.38|643.18|640.78|0
1653407720000|2022-05-24 15:55:20|643.18|640.78|643.38|640.98|643.98|641.58|643.18|640.78|0
1653407730000|2022-05-24 15:55:30|643.18|640.78|642.98|640.58|643.38|640.98|642.98|640.58|0
1653407740000|2022-05-24 15:55:40|643.18|640.78|642.98|640.58|643.58|641.18|642.98|640.58|0
1653407750000|2022-05-24 15:55:50|643.38|640.98|642.78|640.38|643.58|641.18|642.78|640.38|0
1653407760000|2022-05-24 15:56:00|643.58|641.18|643.98|641.58|643.98|641.58|643.18|640.78|0
1653407770000|2022-05-24 15:56:10|644.18|641.78|643.58|641.18|644.58|642.18|643.58|641.18|0
1653407780000|2022-05-24 15:56:20|642.98|640.58|641.88|639.48|642.98|640.58|641.88|639.48|0
1653407790000|2022-05-24 15:56:30|642.37|639.97|642.37|639.97|642.37|639.97|641.97|639.57|0
1653407800000|2022-05-24 15:56:40|642.78|640.38|641.77|639.37|642.78|640.38|641.77|639.37|0
1653407810000|2022-05-24 15:56:50|641.68|639.28|641.97|639.57|642.28|639.88|641.68|639.28|0
1653407820000|2022-05-24 15:57:00|641.37|638.97|642.08|639.68|642.17|639.77|641.37|638.97|0
1653407830000|2022-05-24 15:57:10|642.17|639.77|641.97|639.57|642.37|639.97|641.88|639.48|0
1653407840000|2022-05-24 15:57:20|641.77|639.37|641.68|639.28|642.17|639.77|641.68|639.28|0
1653407850000|2022-05-24 15:57:30|641.97|639.57|641.17|638.77|641.97|639.57|641.17|638.77|0
1653407860000|2022-05-24 15:57:40|640.57|638.17|640.37|637.97|640.57|638.17|639.97|637.57|0
1653407870000|2022-05-24 15:57:50|640.77|638.37|640.97|638.57|640.97|638.57|640.77|638.37|0
1653407880000|2022-05-24 15:58:00|640.17|637.77|641.37|638.97|641.37|638.97|639.97|637.57|0
1653407890000|2022-05-24 15:58:10|640.97|638.57|640.37|637.97|640.97|638.57|640.37|637.97|0
1653407900000|2022-05-24 15:58:20|640.77|638.37|640.37|637.97|640.77|638.37|640.37|637.97|0
1653407910000|2022-05-24 15:58:30|640.87|638.47|640.57|638.17|640.97|638.57|640.57|638.17|0
1653407920000|2022-05-24 15:58:40|640.37|637.97|639.77|637.37|640.37|637.97|639.77|637.37|0
1653407930000|2022-05-24 15:58:50|639.87|637.47|639.77|637.37|640.37|637.97|639.77|637.37|0
1653407940000|2022-05-24 15:59:00|638.96|636.56|638.76|636.36|638.96|636.56|638.76|636.36|0
1653407950000|2022-05-24 15:59:10|638.56|636.16|636.96|634.56|638.56|636.16|636.56|634.16|0
1653407960000|2022-05-24 15:59:20|636.36|633.96|638.96|636.56|638.96|636.56|636.36|633.96|0
1653407970000|2022-05-24 15:59:30|639.27|636.87|640.57|638.17|640.57|638.17|639.27|636.87|0
1653407980000|2022-05-24 15:59:40|640.17|637.77|640.57|638.17|641.17|638.77|640.17|637.77|0
1653407990000|2022-05-24 15:59:50|640.97|638.57|642.17|639.77|642.17|639.77|640.97|638.57|0
1653408000000|2022-05-24 16:00:00|642.37|639.97|642.98|640.58|643.38|640.98|642.37|639.97|0
1653408010000|2022-05-24 16:00:10|643.18|640.78|641.37|638.97|643.18|640.78|641.37|638.97|0
1653408020000|2022-05-24 16:00:20|641.17|638.77|642.17|639.77|642.17|639.77|640.77|638.37|0
1653408030000|2022-05-24 16:00:30|642.57|640.17|642.37|639.97|642.57|640.17|642.17|639.77|0
1653408040000|2022-05-24 16:00:40|642.77|640.37|642.98|640.58|642.98|640.58|642.37|639.97|0
1653408050000|2022-05-24 16:00:50|643.18|640.78|643.38|640.98|643.78|641.38|643.18|640.78|0
1653408060000|2022-05-24 16:01:00|643.98|641.58|645.99|643.59|645.99|643.59|643.98|641.58|0
1653408070000|2022-05-24 16:01:10|645.59|643.19|645.99|643.59|646.39|643.99|645.59|643.19|0
1653408080000|2022-05-24 16:01:20|645.19|642.79|645.59|643.19|646.39|643.99|645.19|642.79|0
1653408090000|2022-05-24 16:01:30|645.39|642.99|644.78|642.38|645.39|642.99|644.58|642.18|0
1653408100000|2022-05-24 16:01:40|644.98|642.58|645.59|643.19|645.59|643.19|644.98|642.58|0
1653408110000|2022-05-24 16:01:50|644.98|642.58|643.78|641.38|644.98|642.58|643.78|641.38|0
1653408120000|2022-05-24 16:02:00|644.38|641.98|642.77|640.37|644.38|641.98|642.77|640.37|0
1653408130000|2022-05-24 16:02:10|642.28|639.88|641.77|639.37|642.28|639.88|641.37|638.97|0
1653408140000|2022-05-24 16:02:20|642.17|639.77|642.08|639.68|642.37|639.97|642.08|639.68|0
1653408150000|2022-05-24 16:02:30|642.37|639.97|642.17|639.77|642.37|639.97|641.77|639.37|0
1653408160000|2022-05-24 16:02:40|641.87|639.47|642.97|640.57|642.97|640.57|641.87|639.47|0
1653408170000|2022-05-24 16:02:50|643.18|640.78|643.58|641.18|643.58|641.18|643.18|640.78|0
1653408180000|2022-05-24 16:03:00|643.78|641.38|643.18|640.78|643.78|641.38|642.77|640.37|0
1653408190000|2022-05-24 16:03:10|643.38|640.98|642.97|640.57|643.98|641.58|642.97|640.57|0
1653408200000|2022-05-24 16:03:20|642.77|640.37|642.77|640.37|643.48|641.08|642.77|640.37|0
1653408210000|2022-05-24 16:03:30|642.37|639.97|643.38|640.98|643.38|640.98|642.17|639.77|0
1653408220000|2022-05-24 16:03:40|643.58|641.18|643.38|640.98|643.58|641.18|642.97|640.57|0
1653408230000|2022-05-24 16:03:50|642.97|640.57|643.58|641.18|643.58|641.18|642.97|640.57|0
1653408240000|2022-05-24 16:04:00|643.28|640.88|643.98|641.58|643.98|641.58|643.28|640.88|0
1653408250000|2022-05-24 16:04:10|644.18|641.78|643.38|640.98|644.18|641.78|643.38|640.98|0
1653408260000|2022-05-24 16:04:20|642.97|640.57|642.97|640.57|643.17|640.77|642.97|640.57|0
1653408270000|2022-05-24 16:04:30|642.57|640.17|642.57|640.17|642.97|640.57|642.57|640.17|0
1653408280000|2022-05-24 16:04:40|642.68|640.28|642.77|640.37|642.77|640.37|642.17|639.77|0
1653408290000|2022-05-24 16:04:50|642.17|639.77|641.97|639.57|642.17|639.77|641.97|639.57|0
1653408300000|2022-05-24 16:05:00|641.77|639.37|642.17|639.77|642.48|640.08|641.77|639.37|0
1653408310000|2022-05-24 16:05:10|641.57|639.17|642.37|639.97|642.57|640.17|641.57|639.17|0
1653408320000|2022-05-24 16:05:20|642.88|640.48|642.57|640.17|642.97|640.57|641.97|639.57|0
1653408330000|2022-05-24 16:05:30|642.37|639.97|642.57|640.17|642.77|640.37|642.37|639.97|0
1653408340000|2022-05-24 16:05:40|642.77|640.37|641.97|639.57|642.77|640.37|641.97|639.57|0
1653408350000|2022-05-24 16:05:50|642.37|639.97|642.77|640.37|642.77|640.37|642.37|639.97|0
1653408360000|2022-05-24 16:06:00|642.37|639.97|643.98|641.58|643.98|641.58|642.37|639.97|0
1653408370000|2022-05-24 16:06:10|643.38|640.98|644.18|641.78|644.18|641.78|643.38|640.98|0
1653408380000|2022-05-24 16:06:20|643.98|641.58|644.38|641.98|644.38|641.98|643.78|641.38|0
1653408390000|2022-05-24 16:06:30|644.18|641.78|642.77|640.37|644.18|641.78|642.77|640.37|0
1653408400000|2022-05-24 16:06:40|643.17|640.77|642.97|640.57|643.17|640.77|642.97|640.57|0
1653408410000|2022-05-24 16:06:50|642.37|639.97|642.57|640.17|642.77|640.37|642.37|639.97|0
1653408420000|2022-05-24 16:07:00|641.47|639.07|640.57|638.17|641.47|639.07|640.57|638.17|0
1653408430000|2022-05-24 16:07:10|641.07|638.67|640.77|638.37|641.57|639.17|640.77|638.37|0
1653408440000|2022-05-24 16:07:20|641.17|638.77|641.97|639.57|641.97|639.57|641.17|638.77|0
1653408450000|2022-05-24 16:07:30|641.37|638.97|640.57|638.17|641.37|638.97|640.57|638.17|0
1653408460000|2022-05-24 16:07:40|640.47|638.07|641.17|638.77|641.17|638.77|640.47|638.07|0
1653408470000|2022-05-24 16:07:50|640.97|638.57|640.57|638.17|640.97|638.57|640.57|638.17|0
1653408480000|2022-05-24 16:08:00|640.97|638.57|640.16|637.76|640.97|638.57|640.16|637.76|0
1653408490000|2022-05-24 16:08:10|639.27|636.87|638.56|636.16|639.27|636.87|638.56|636.16|0
1653408500000|2022-05-24 16:08:20|639.76|637.36|639.96|637.56|639.96|637.56|639.76|637.36|0
1653408510000|2022-05-24 16:08:30|639.56|637.16|638.76|636.36|639.56|637.16|638.76|636.36|0
1653408520000|2022-05-24 16:08:40|638.56|636.16|637.96|635.56|638.56|636.16|637.96|635.56|0
1653408530000|2022-05-24 16:08:50|638.07|635.67|636.96|634.56|638.07|635.67|636.96|634.56|0
1653408540000|2022-05-24 16:09:00|637.56|635.16|638.16|635.76|638.16|635.76|637.56|635.16|0
1653408550000|2022-05-24 16:09:10|638.56|636.16|638.76|636.36|638.76|636.36|638.16|635.76|0
1653408560000|2022-05-24 16:09:20|639.16|636.76|638.36|635.96|639.16|636.76|638.16|635.76|0
1653408570000|2022-05-24 16:09:30|637.96|635.56|637.36|634.96|637.96|635.56|637.36|634.96|0
1653408580000|2022-05-24 16:09:40|636.96|634.56|637.16|634.76|637.16|634.76|636.76|634.36|0
1653408590000|2022-05-24 16:09:50|636.76|634.36|636.56|634.16|636.76|634.36|636.56|634.16|0
1653408600000|2022-05-24 16:10:00|636.76|634.36|637.96|635.56|637.96|635.56|636.76|634.36|0
1653408610000|2022-05-24 16:10:10|637.76|635.36|636.94|634.54|637.96|635.56|636.94|634.54|0
1653408620000|2022-05-24 16:10:20|637.14|634.74|636.14|633.74|637.34|634.94|636.14|633.74|0
1653408630000|2022-05-24 16:10:30|635.34|632.94|633.94|631.54|635.34|632.94|633.94|631.54|0
1653408640000|2022-05-24 16:10:40|633.34|630.94|633.14|630.74|633.74|631.34|633.14|630.74|0
1653408650000|2022-05-24 16:10:50|633.34|630.94|633.74|631.34|633.74|631.34|633.34|630.94|0
1653408660000|2022-05-24 16:11:00|634.14|631.74|633.94|631.54|634.14|631.74|633.54|631.14|0
1653408670000|2022-05-24 16:11:10|634.14|631.74|634.14|631.74|634.14|631.74|633.94|631.54|0
1653408680000|2022-05-24 16:11:20|633.34|630.94|633.54|631.14|633.74|631.34|633.34|630.94|0
1653408690000|2022-05-24 16:11:30|633.14|630.74|633.54|631.14|633.93|631.53|633.14|630.74|0
1653408700000|2022-05-24 16:11:40|633.93|631.53|633.93|631.53|634.13|631.73|633.73|631.33|0
1653408710000|2022-05-24 16:11:50|634.33|631.93|634.33|631.93|635.14|632.74|634.33|631.93|0
1653408720000|2022-05-24 16:12:00|634.13|631.73|633.93|631.53|635.04|632.64|633.93|631.53|0
1653408730000|2022-05-24 16:12:10|634.53|632.13|634.13|631.73|634.93|632.53|634.13|631.73|0
1653408740000|2022-05-24 16:12:20|633.93|631.53|634.33|631.93|634.53|632.13|633.93|631.53|0
1653408750000|2022-05-24 16:12:30|634.73|632.33|634.13|631.73|634.73|632.33|634.13|631.73|0
1653408760000|2022-05-24 16:12:40|634.33|631.93|634.73|632.33|634.73|632.33|634.33|631.93|0
1653408770000|2022-05-24 16:12:50|634.93|632.53|634.53|632.13|635.13|632.73|634.53|632.13|0
1653408780000|2022-05-24 16:13:00|634.93|632.53|634.73|632.33|635.13|632.73|634.73|632.33|0
1653408790000|2022-05-24 16:13:10|634.33|631.93|635.54|633.14|635.54|633.14|634.33|631.93|0
1653408800000|2022-05-24 16:13:20|634.93|632.53|634.33|631.93|634.93|632.53|634.33|631.93|0
1653408810000|2022-05-24 16:13:30|634.53|632.13|634.53|632.13|634.73|632.33|634.53|632.13|0
1653408820000|2022-05-24 16:13:40|635.04|632.64|634.33|631.93|635.04|632.64|634.33|631.93|0
1653408830000|2022-05-24 16:13:50|633.93|631.53|633.73|631.33|633.93|631.53|633.73|631.33|0
1653408840000|2022-05-24 16:14:00|633.93|631.53|633.93|631.53|633.93|631.53|633.64|631.24|0
1653408850000|2022-05-24 16:14:10|633.73|631.33|633.44|631.04|633.73|631.33|633.44|631.04|0
1653408860000|2022-05-24 16:14:20|633.13|630.73|631.44|629.04|633.13|630.73|630.74|628.34|0
1653408870000|2022-05-24 16:14:30|631.34|628.94|632.54|630.14|632.54|630.14|631.34|628.94|0
1653408880000|2022-05-24 16:14:40|631.74|629.34|631.54|629.14|631.74|629.34|631.54|629.14|0
1653408890000|2022-05-24 16:14:50|631.94|629.54|630.94|628.54|631.94|629.54|630.94|628.54|0
1653408900000|2022-05-24 16:15:00|630.34|627.94|627.75|625.35|630.34|627.94|627.75|625.35|0
1653408910000|2022-05-24 16:15:10|626.56|624.16|626.95|624.55|627.35|624.95|626.16|623.76|0
1653408920000|2022-05-24 16:15:20|626.56|624.16|625.36|622.96|626.56|624.16|625.36|622.96|0
1653408930000|2022-05-24 16:15:30|624.97|622.57|626.36|623.96|626.36|623.96|624.97|622.57|0
1653408940000|2022-05-24 16:15:40|625.96|623.56|625.56|623.16|626.16|623.76|625.56|623.16|0
1653408950000|2022-05-24 16:15:50|624.97|622.57|623.58|621.18|624.97|622.57|623.58|621.18|0
1653408960000|2022-05-24 16:16:00|623.18|620.78|623.58|621.18|623.58|621.18|622.98|620.58|0
1653408970000|2022-05-24 16:16:10|623.18|620.78|623.28|620.88|623.38|620.98|623.18|620.78|0
1653408980000|2022-05-24 16:16:20|624.28|621.88|625.56|623.16|625.56|623.16|624.28|621.88|0
1653408990000|2022-05-24 16:16:30|626.16|623.76|626.82|624.42|626.82|624.42|625.76|623.36|0
1653409000000|2022-05-24 16:16:40|625.54|623.14|625.94|623.54|626.13|623.73|625.54|623.14|0
1653409010000|2022-05-24 16:16:50|625.74|623.34|628.26|625.86|628.26|625.86|625.74|623.34|0
1653409020000|2022-05-24 16:17:00|627.67|625.27|628.07|625.67|628.07|625.67|627.47|625.07|0
1653409030000|2022-05-24 16:17:10|628.66|626.26|628.86|626.46|629.06|626.66|628.66|626.26|0
1653409040000|2022-05-24 16:17:20|628.66|626.26|629.06|626.66|629.06|626.66|628.46|626.06|0
1653409050000|2022-05-24 16:17:30|629.45|627.05|630.64|628.24|630.64|628.24|629.45|627.05|0
1653409060000|2022-05-24 16:17:40|630.84|628.44|631.04|628.64|631.04|628.64|630.44|628.04|0
1653409070000|2022-05-24 16:17:50|631.63|629.23|632.63|630.23|632.63|630.23|631.63|629.23|0
1653409080000|2022-05-24 16:18:00|632.53|630.13|632.23|629.83|633.13|630.73|632.23|629.83|0
1653409090000|2022-05-24 16:18:10|632.63|630.23|631.63|629.23|632.63|630.23|631.63|629.23|0
1653409100000|2022-05-24 16:18:20|631.83|629.43|632.23|629.83|632.33|629.93|631.83|629.43|0
1653409110000|2022-05-24 16:18:30|632.43|630.03|632.83|630.43|632.83|630.43|632.43|630.03|0
1653409120000|2022-05-24 16:18:40|632.63|630.23|633.42|631.02|633.42|631.02|632.43|630.03|0
1653409130000|2022-05-24 16:18:50|633.82|631.42|633.62|631.22|633.82|631.42|633.42|631.02|0
1653409140000|2022-05-24 16:19:00|633.02|630.62|632.23|629.83|633.02|630.62|632.23|629.83|0
1653409150000|2022-05-24 16:19:10|631.83|629.43|631.24|628.84|631.83|629.43|631.24|628.84|0
1653409160000|2022-05-24 16:19:20|631.63|629.23|631.83|629.43|632.03|629.63|631.43|629.03|0
1653409170000|2022-05-24 16:19:30|632.63|630.23|632.83|630.43|633.22|630.82|632.43|630.03|0
1653409180000|2022-05-24 16:19:40|632.03|629.63|632.43|630.03|632.43|630.03|632.03|629.63|0
1653409190000|2022-05-24 16:19:50|632.23|629.83|632.43|630.03|632.63|630.23|632.23|629.83|0
1653409200000|2022-05-24 16:20:00|632.83|630.43|634.22|631.82|634.22|631.82|632.83|630.43|0
1653409210000|2022-05-24 16:20:10|634.42|632.02|635.21|632.81|635.21|632.81|634.42|632.02|0
1653409220000|2022-05-24 16:20:20|634.81|632.41|633.82|631.42|634.81|632.41|633.82|631.42|0
1653409230000|2022-05-24 16:20:30|633.62|631.22|634.42|632.02|634.42|632.02|633.62|631.22|0
1653409240000|2022-05-24 16:20:40|633.82|631.42|634.02|631.62|634.42|632.02|633.82|631.42|0
1653409250000|2022-05-24 16:20:50|634.42|632.02|634.81|632.41|634.81|632.41|634.42|632.02|0
1653409260000|2022-05-24 16:21:00|635.41|633.01|635.81|633.41|635.81|633.41|635.41|633.01|0
1653409270000|2022-05-24 16:21:10|635.61|633.21|636.01|633.61|636.21|633.81|635.61|633.21|0
1653409280000|2022-05-24 16:21:20|635.61|633.21|636.61|634.21|636.61|634.21|635.61|633.21|0
1653409290000|2022-05-24 16:21:30|637.2|634.8|637.51|635.11|637.51|635.11|636.31|633.91|0
1653409300000|2022-05-24 16:21:40|637.2|634.8|637|634.6|637.2|634.8|637|634.6|0
1653409310000|2022-05-24 16:21:50|637.4|635|637.2|634.8|637.6|635.2|637.2|634.8|0
1653409320000|2022-05-24 16:22:00|636.61|634.21|637.4|635|637.4|635|636.61|634.21|0
1653409330000|2022-05-24 16:22:10|637.51|635.11|636.8|634.4|637.51|635.11|636.61|634.21|0
1653409340000|2022-05-24 16:22:20|636.61|634.21|636.61|634.21|636.8|634.4|636.61|634.21|0
1653409350000|2022-05-24 16:22:30|635.81|633.41|636.31|633.91|636.31|633.91|635.81|633.41|0
1653409360000|2022-05-24 16:22:40|636.71|634.31|636.01|633.61|636.71|634.31|636.01|633.61|0
1653409370000|2022-05-24 16:22:50|636.41|634.01|636.41|634.01|636.8|634.4|636.41|634.01|0
1653409380000|2022-05-24 16:23:00|635.81|633.41|636.21|633.81|636.61|634.21|635.81|633.41|0
1653409390000|2022-05-24 16:23:10|636.61|634.21|636.61|634.21|636.8|634.4|636.61|634.21|0
1653409400000|2022-05-24 16:23:20|636.21|633.81|636.61|634.21|636.61|634.21|636.11|633.71|0
1653409410000|2022-05-24 16:23:30|636.21|633.81|636.31|633.91|636.31|633.91|636.11|633.71|0
1653409420000|2022-05-24 16:23:40|636.8|634.4|636.71|634.31|636.8|634.4|636.31|633.91|0
1653409430000|2022-05-24 16:23:50|636.8|634.4|637|634.6|637|634.6|636.8|634.4|0
1653409440000|2022-05-24 16:24:00|637.2|634.8|636.01|633.61|637.2|634.8|636.01|633.61|0
1653409450000|2022-05-24 16:24:10|637.2|634.8|636.8|634.4|637.4|635|636.8|634.4|0
1653409460000|2022-05-24 16:24:20|636.6|634.2|636.01|633.61|636.6|634.2|636.01|633.61|0
1653409470000|2022-05-24 16:24:30|636.21|633.81|636.01|633.61|636.31|633.91|636.01|633.61|0
1653409480000|2022-05-24 16:24:40|636.11|633.71|636.6|634.2|636.8|634.4|636.11|633.71|0
1653409490000|2022-05-24 16:24:50|636.41|634.01|636.6|634.2|636.6|634.2|636.41|634.01|0
1653409500000|2022-05-24 16:25:00|636.01|633.61|636.21|633.81|636.21|633.81|635.21|632.81|0
1653409510000|2022-05-24 16:25:10|635.81|633.41|636.01|633.61|636.01|633.61|635.81|633.41|0
1653409520000|2022-05-24 16:25:20|635.01|632.61|636.41|634.01|636.41|634.01|635.01|632.61|0
1653409530000|2022-05-24 16:25:30|635.61|633.21|636.01|633.61|636.8|634.4|635.61|633.21|0
1653409540000|2022-05-24 16:25:40|635.21|632.81|635.71|633.31|635.81|633.41|635.21|632.81|0
1653409550000|2022-05-24 16:25:50|634.61|632.21|635.01|632.61|635.21|632.81|634.61|632.21|0
1653409560000|2022-05-24 16:26:00|635.61|633.21|636.01|633.61|636.01|633.61|635.61|633.21|0
1653409570000|2022-05-24 16:26:10|635.51|633.11|635.61|633.21|635.61|633.21|635.41|633.01|0
1653409580000|2022-05-24 16:26:20|635.01|632.61|636.41|634.01|636.41|634.01|634.81|632.41|0
1653409590000|2022-05-24 16:26:30|636.21|633.81|638.2|635.8|638.2|635.8|636.21|633.81|0
1653409600000|2022-05-24 16:26:40|637.4|635|638.4|636|638.4|636|637.4|635|0
1653409610000|2022-05-24 16:26:50|638.2|635.8|638.2|635.8|638.2|635.8|638|635.6|0
1653409620000|2022-05-24 16:27:00|637.4|635|636.8|634.4|637.4|635|636.6|634.2|0
1653409630000|2022-05-24 16:27:10|636.6|634.2|636.6|634.2|636.8|634.4|636.31|633.91|0
1653409640000|2022-05-24 16:27:20|636.21|633.81|635.21|632.81|636.21|633.81|635.21|632.81|0
1653409650000|2022-05-24 16:27:30|636.21|633.81|636.21|633.81|636.6|634.2|636.21|633.81|0
1653409660000|2022-05-24 16:27:40|636.01|633.61|636.01|633.61|636.4|634|636.01|633.61|0
1653409670000|2022-05-24 16:27:50|636.4|634|635.41|633.01|636.4|634|635.41|633.01|0
1653409680000|2022-05-24 16:28:00|636.21|633.81|636.01|633.61|636.6|634.2|636.01|633.61|0
1653409690000|2022-05-24 16:28:10|636.4|634|635.41|633.01|636.4|634|635.41|633.01|0
1653409700000|2022-05-24 16:28:20|636.21|633.81|637.4|635|637.4|635|636.01|633.61|0
1653409710000|2022-05-24 16:28:30|636.6|634.2|635.81|633.41|636.8|634.4|635.81|633.41|0
1653409720000|2022-05-24 16:28:40|636.6|634.2|636.8|634.4|637|634.6|636.6|634.2|0
1653409730000|2022-05-24 16:28:50|637.6|635.2|638|635.6|638|635.6|637.6|635.2|0
1653409740000|2022-05-24 16:29:00|637.2|634.8|637.2|634.8|637.4|635|637|634.6|0
1653409750000|2022-05-24 16:29:10|637.7|635.3|638|635.6|638|635.6|637.4|635|0
1653409760000|2022-05-24 16:29:20|638.1|635.7|638.4|636|638.4|636|638.1|635.7|0
1653409770000|2022-05-24 16:29:30|638.6|636.2|638.4|636|638.6|636.2|638|635.6|0
1653409780000|2022-05-24 16:29:40|638.6|636.2|639.8|637.4|640|637.6|638.6|636.2|0
1653409790000|2022-05-24 16:29:50|640|637.6|639.4|637|640|637.6|639.4|637|0
1653409800000|2022-05-24 16:30:00|639.6|637.2|639.2|636.8|639.8|637.4|639.2|636.8|0
1653409810000|2022-05-24 16:30:10|639|636.6|638.8|636.4|639|636.6|638.8|636.4|0
1653409820000|2022-05-24 16:30:20|639.4|637|639.2|636.8|639.4|637|639.2|636.8|0
1653409830000|2022-05-24 16:30:30|639|636.6|637.4|635|639.2|636.8|637.4|635|0
1653409840000|2022-05-24 16:30:40|637.2|634.8|637.6|635.2|637.6|635.2|637.2|634.8|0
1653409850000|2022-05-24 16:30:50|637.7|635.3|638.6|636.2|638.6|636.2|637.7|635.3|0
1653409860000|2022-05-24 16:31:00|638|635.6|639.5|637.1|639.5|637.1|637.6|635.2|0
1653409870000|2022-05-24 16:31:10|640.2|637.8|641.79|639.39|641.79|639.39|640|637.6|0
1653409880000|2022-05-24 16:31:20|640.59|638.19|641.19|638.79|641.59|639.19|640.59|638.19|0
1653409890000|2022-05-24 16:31:30|641.79|639.39|641.59|639.19|641.79|639.39|641.19|638.79|0
1653409900000|2022-05-24 16:31:40|641.99|639.59|642.1|639.7|642.6|640.2|641.59|639.19|0
1653409910000|2022-05-24 16:31:50|641.99|639.59|641.99|639.59|642.59|640.19|641.99|639.59|0
1653409920000|2022-05-24 16:32:00|642.59|640.19|641.79|639.39|642.59|640.19|641.79|639.39|0
1653409930000|2022-05-24 16:32:10|641.5|639.1|642.39|639.99|642.39|639.99|641.39|638.99|0
1653409940000|2022-05-24 16:32:20|642.59|640.19|642.59|640.19|642.59|640.19|642.39|639.99|0
1653409950000|2022-05-24 16:32:30|643|640.6|644|641.6|644|641.6|643|640.6|0
1653409960000|2022-05-24 16:32:40|643.4|641|643.4|641|643.4|641|642.79|640.39|0
1653409970000|2022-05-24 16:32:50|643.7|641.3|643|640.6|643.7|641.3|643|640.6|0
1653409980000|2022-05-24 16:33:00|643.8|641.4|644.4|642|644.6|642.2|643.8|641.4|0
1653409990000|2022-05-24 16:33:10|645.2|642.8|645.2|642.8|645.4|643|645|642.6|0
1653410000000|2022-05-24 16:33:20|645.4|643|644.8|642.4|645.4|643|644.8|642.4|0
1653410010000|2022-05-24 16:33:30|644.2|641.8|644.7|642.3|644.8|642.4|644.2|641.8|0
1653410020000|2022-05-24 16:33:40|644.8|642.4|644|641.6|644.8|642.4|644|641.6|0
1653410030000|2022-05-24 16:33:50|644.2|641.8|645|642.6|645|642.6|644|641.6|0
1653410040000|2022-05-24 16:34:00|645.2|642.8|644.2|641.8|645.2|642.8|644.2|641.8|0
1653410050000|2022-05-24 16:34:10|643.4|641|645.2|642.8|645.2|642.8|643.4|641|0
1653410060000|2022-05-24 16:34:20|645|642.6|644.6|642.2|645.2|642.8|644.6|642.2|0
1653410070000|2022-05-24 16:34:30|645.1|642.7|645.1|642.7|645.1|642.7|645|642.6|0
1653410080000|2022-05-24 16:34:40|645.8|643.4|645.8|643.4|645.8|643.4|645.4|643|0
1653410090000|2022-05-24 16:34:50|645.4|643|645.2|642.8|645.7|643.3|645.2|642.8|0
1653410100000|2022-05-24 16:35:00|645|642.6|645.2|642.8|645.2|642.8|644.6|642.2|0
1653410110000|2022-05-24 16:35:10|645|642.6|644.4|642|645|642.6|644.4|642|0
1653410120000|2022-05-24 16:35:20|645.2|642.8|645|642.6|645.2|642.8|645|642.6|0
1653410130000|2022-05-24 16:35:30|644.8|642.4|645.8|643.4|645.8|643.4|644.8|642.4|0
1653410140000|2022-05-24 16:35:40|646.4|644|646.2|643.8|646.4|644|646|643.6|0
1653410150000|2022-05-24 16:35:50|646.4|644|646.6|644.2|646.6|644.2|646.4|644|0
1653410160000|2022-05-24 16:36:00|646.2|643.8|647.61|645.21|647.61|645.21|646.2|643.8|0
1653410170000|2022-05-24 16:36:10|646.8|644.4|647.21|644.81|647.61|645.21|646.8|644.4|0
1653410180000|2022-05-24 16:36:20|647.61|645.21|647.41|645.01|647.61|645.21|647.21|644.81|0
1653410190000|2022-05-24 16:36:30|647.81|645.41|647.61|645.21|648.01|645.61|647.61|645.21|0
1653410200000|2022-05-24 16:36:40|648.61|646.21|649.01|646.61|649.01|646.61|648.61|646.21|0
1653410210000|2022-05-24 16:36:50|649.62|647.22|650.02|647.62|650.02|647.62|649.22|646.82|0
1653410220000|2022-05-24 16:37:00|650.22|647.82|650.22|647.82|650.22|647.82|650.22|647.82|0
1653410230000|2022-05-24 16:37:10|650.42|648.02|649.01|646.61|650.42|648.02|649.01|646.61|0
1653410240000|2022-05-24 16:37:20|648.81|646.41|649.82|647.42|649.82|647.42|648.81|646.41|0
1653410250000|2022-05-24 16:37:30|649.62|647.22|650.22|647.82|650.22|647.82|649.62|647.22|0
1653410260000|2022-05-24 16:37:40|650.42|648.02|650.02|647.62|650.42|648.02|649.82|647.42|0
1653410270000|2022-05-24 16:37:50|650.22|647.82|649.82|647.42|650.22|647.82|649.82|647.42|0
1653410280000|2022-05-24 16:38:00|649.62|647.22|649.42|647.02|649.62|647.22|649.01|646.61|0
1653410290000|2022-05-24 16:38:10|649.62|647.22|649.01|646.61|649.62|647.22|649.01|646.61|0
1653410300000|2022-05-24 16:38:20|649.62|647.22|649.62|647.22|649.62|647.22|649.22|646.82|0
1653410310000|2022-05-24 16:38:30|649.22|646.82|649.01|646.61|649.22|646.82|648.81|646.41|0
1653410320000|2022-05-24 16:38:40|649.32|646.92|648.92|646.52|649.42|647.02|648.92|646.52|0
1653410330000|2022-05-24 16:38:50|649.22|646.82|649.62|647.22|649.62|647.22|649.01|646.61|0
1653410340000|2022-05-24 16:39:00|650.02|647.62|651.03|648.63|651.03|648.63|650.02|647.62|0
1653410350000|2022-05-24 16:39:10|650.42|648.02|651.03|648.63|651.03|648.63|650.42|648.02|0
1653410360000|2022-05-24 16:39:20|651.43|649.03|651.63|649.23|651.63|649.23|651.23|648.83|0
1653410370000|2022-05-24 16:39:30|651.83|649.43|651.43|649.03|651.83|649.43|651.43|649.03|0
1653410380000|2022-05-24 16:39:40|651.03|648.63|650.83|648.43|651.03|648.63|650.83|648.43|0
1653410390000|2022-05-24 16:39:50|650.62|648.22|651.03|648.63|651.03|648.63|650.62|648.22|0
1653410400000|2022-05-24 16:40:00|650.42|648.02|649.42|647.02|650.42|648.02|649.42|647.02|0
1653410410000|2022-05-24 16:40:10|649.62|647.22|650.02|647.62|650.02|647.62|649.62|647.22|0
1653410420000|2022-05-24 16:40:20|650.22|647.82|650.22|647.82|650.42|648.02|650.02|647.62|0
1653410430000|2022-05-24 16:40:30|650.83|648.43|651.03|648.63|651.03|648.63|650.83|648.43|0
1653410440000|2022-05-24 16:40:40|650.62|648.22|649.82|647.42|650.62|648.22|649.82|647.42|0
1653410450000|2022-05-24 16:40:50|650.02|647.62|649.82|647.42|650.02|647.62|649.62|647.22|0
1653410460000|2022-05-24 16:41:00|650.33|647.93|650.82|648.42|650.82|648.42|650.33|647.93|0
1653410470000|2022-05-24 16:41:10|650.53|648.13|650.62|648.22|650.82|648.42|650.42|648.02|0
1653410480000|2022-05-24 16:41:20|650.82|648.42|650.22|647.82|650.82|648.42|650.22|647.82|0
1653410490000|2022-05-24 16:41:30|650.02|647.62|650.22|647.82|650.22|647.82|649.82|647.42|0
1653410500000|2022-05-24 16:41:40|650.02|647.62|649.82|647.42|650.02|647.62|649.82|647.42|0
1653410510000|2022-05-24 16:41:50|649.72|647.32|650.02|647.62|650.02|647.62|649.62|647.22|0
1653410520000|2022-05-24 16:42:00|649.62|647.22|651.23|648.83|651.23|648.83|649.62|647.22|0
1653410530000|2022-05-24 16:42:10|650.93|648.53|650.02|647.62|650.93|648.53|650.02|647.62|0
1653410540000|2022-05-24 16:42:20|650.22|647.82|650.42|648.02|650.42|648.02|650.02|647.62|0
1653410550000|2022-05-24 16:42:30|650.02|647.62|650.22|647.82|650.22|647.82|649.82|647.42|0
1653410560000|2022-05-24 16:42:40|650.62|648.22|650.62|648.22|650.62|648.22|650.22|647.82|0
1653410570000|2022-05-24 16:42:50|650.02|647.62|649.42|647.02|650.02|647.62|649.42|647.02|0
1653410580000|2022-05-24 16:43:00|648.81|646.41|649.21|646.81|649.42|647.02|648.81|646.41|0
1653410590000|2022-05-24 16:43:10|649.62|647.22|649.62|647.22|649.62|647.22|649.42|647.02|0
1653410600000|2022-05-24 16:43:20|649.42|647.02|650.02|647.62|650.02|647.62|649.42|647.02|0
1653410610000|2022-05-24 16:43:30|649.62|647.22|649.82|647.42|649.82|647.42|649.42|647.02|0
1653410620000|2022-05-24 16:43:40|649.62|647.22|649.62|647.22|649.62|647.22|649.01|646.61|0
1653410630000|2022-05-24 16:43:50|649.42|647.02|649.21|646.81|649.62|647.22|649.21|646.81|0
1653410640000|2022-05-24 16:44:00|650.02|647.62|650.42|648.02|650.62|648.22|650.02|647.62|0
1653410650000|2022-05-24 16:44:10|650.62|648.22|650.02|647.62|650.62|648.22|650.02|647.62|0
1653410660000|2022-05-24 16:44:20|650.22|647.82|650.42|648.02|650.42|648.02|649.82|647.42|0
1653410670000|2022-05-24 16:44:30|650.02|647.62|650.42|648.02|650.42|648.02|649.82|647.42|0
1653410680000|2022-05-24 16:44:40|650.22|647.82|650.02|647.62|650.22|647.82|650.02|647.62|0
1653410690000|2022-05-24 16:44:50|649.62|647.22|650.82|648.42|650.82|648.42|649.62|647.22|0
1653410700000|2022-05-24 16:45:00|651.03|648.63|651.63|649.23|652.03|649.63|651.03|648.63|0
1653410710000|2022-05-24 16:45:10|651.03|648.63|651.63|649.23|651.63|649.23|651.03|648.63|0
1653410720000|2022-05-24 16:45:20|651.43|649.03|651.63|649.23|651.63|649.23|651.23|648.83|0
1653410730000|2022-05-24 16:45:30|651.43|649.03|651.03|648.63|651.43|649.03|651.03|648.63|0
1653410740000|2022-05-24 16:45:40|651.23|648.83|651.03|648.63|651.63|649.23|651.03|648.63|0
1653410750000|2022-05-24 16:45:50|651.02|648.62|651.23|648.83|651.63|649.23|651.02|648.62|0
1653410760000|2022-05-24 16:46:00|650.82|648.42|651.63|649.23|651.63|649.23|650.82|648.42|0
1653410770000|2022-05-24 16:46:10|651.23|648.83|652.03|649.63|652.03|649.63|651.23|648.83|0
1653410780000|2022-05-24 16:46:20|651.63|649.23|651.83|649.43|651.94|649.54|651.63|649.23|0
1653410790000|2022-05-24 16:46:30|651.53|649.13|651.43|649.03|651.83|649.43|651.43|649.03|0
1653410800000|2022-05-24 16:46:40|650.93|648.53|650.02|647.62|650.93|648.53|650.02|647.62|0
1653410810000|2022-05-24 16:46:50|650.62|648.22|650.22|647.82|650.62|648.22|650.22|647.82|0
1653410820000|2022-05-24 16:47:00|650.42|648.02|650.82|648.42|650.93|648.53|650.42|648.02|0
1653410830000|2022-05-24 16:47:10|651.02|648.62|650.42|648.02|651.02|648.62|650.42|648.02|0
1653410840000|2022-05-24 16:47:20|650.22|647.82|650.62|648.22|650.62|648.22|650.22|647.82|0
1653410850000|2022-05-24 16:47:30|650.82|648.42|650.62|648.22|650.82|648.42|650.62|648.22|0
1653410860000|2022-05-24 16:47:40|650.42|648.02|650.22|647.82|650.62|648.22|650.22|647.82|0
1653410870000|2022-05-24 16:47:50|650.82|648.42|650.22|647.82|650.82|648.42|650.22|647.82|0
1653410880000|2022-05-24 16:48:00|649.62|647.22|648.41|646.01|649.62|647.22|648.41|646.01|0
1653410890000|2022-05-24 16:48:10|648.01|645.61|647.2|644.8|648.61|646.21|647.2|644.8|0
1653410900000|2022-05-24 16:48:20|647.81|645.41|645.3|642.9|648.01|645.61|645.3|642.9|0
1653410910000|2022-05-24 16:48:30|644.69|642.29|647.74|645.34|647.74|645.34|644.69|642.29|0
1653410920000|2022-05-24 16:48:40|648.14|645.74|648.94|646.54|649.34|646.94|648.14|645.74|0
1653410930000|2022-05-24 16:48:50|648.74|646.34|649.54|647.14|649.54|647.14|648.74|646.34|0
1653410940000|2022-05-24 16:49:00|649.74|647.34|650.35|647.95|650.35|647.95|649.74|647.34|0
1653410950000|2022-05-24 16:49:10|650.75|648.35|650.55|648.15|651.15|648.75|650.55|648.15|0
1653410960000|2022-05-24 16:49:20|650.75|648.35|650.35|647.95|650.95|648.55|650.35|647.95|0
1653410970000|2022-05-24 16:49:30|649.94|647.54|649.94|647.54|649.94|647.54|649.54|647.14|0
1653410980000|2022-05-24 16:49:40|650.14|647.74|649.14|646.74|650.14|647.74|649.14|646.74|0
1653410990000|2022-05-24 16:49:50|648.74|646.34|648.34|645.94|648.74|646.34|648.34|645.94|0
1653411000000|2022-05-24 16:50:00|648.14|645.74|648.64|646.24|648.94|646.54|648.14|645.74|0
1653411010000|2022-05-24 16:50:10|647.74|645.34|648.74|646.34|648.74|646.34|647.74|645.34|0
1653411020000|2022-05-24 16:50:20|648.94|646.54|648.34|645.94|648.94|646.54|648.34|645.94|0
1653411030000|2022-05-24 16:50:30|648.74|646.34|648.74|646.34|648.74|646.34|648.34|645.94|0
1653411040000|2022-05-24 16:50:40|648.24|645.84|646.93|644.53|648.24|645.84|646.93|644.53|0
1653411050000|2022-05-24 16:50:50|647.13|644.73|647.13|644.73|648.14|645.74|647.13|644.73|0
1653411060000|2022-05-24 16:51:00|647.33|644.93|647.13|644.73|647.54|645.14|647.13|644.73|0
1653411070000|2022-05-24 16:51:10|647.54|645.14|648.54|646.14|648.54|646.14|647.54|645.14|0
1653411080000|2022-05-24 16:51:20|648.74|646.34|648.94|646.54|649.14|646.74|648.74|646.34|0
1653411090000|2022-05-24 16:51:30|649.14|646.74|648.34|645.94|649.14|646.74|648.34|645.94|0
1653411100000|2022-05-24 16:51:40|649.34|646.94|649.74|647.34|649.74|647.34|649.34|646.94|0
1653411110000|2022-05-24 16:51:50|649.34|646.94|648.54|646.14|649.34|646.94|648.54|646.14|0
1653411120000|2022-05-24 16:52:00|649.14|646.74|649.34|646.94|649.34|646.94|649.14|646.74|0
1653411130000|2022-05-24 16:52:10|649.14|646.74|649.54|647.14|649.54|647.14|649.14|646.74|0
1653411140000|2022-05-24 16:52:20|649.74|647.34|649.94|647.54|650.14|647.74|649.74|647.34|0
1653411150000|2022-05-24 16:52:30|650.14|647.74|649.54|647.14|650.14|647.74|649.54|647.14|0
1653411160000|2022-05-24 16:52:40|649.34|646.94|649.14|646.74|649.74|647.34|649.14|646.74|0
1653411170000|2022-05-24 16:52:50|648.54|646.14|649.34|646.94|649.34|646.94|648.54|646.14|0
1653411180000|2022-05-24 16:53:00|648.94|646.54|649.34|646.94|649.34|646.94|648.94|646.54|0
1653411190000|2022-05-24 16:53:10|649.44|647.04|648.94|646.54|649.44|647.04|648.94|646.54|0
1653411200000|2022-05-24 16:53:20|648.74|646.34|648.54|646.14|648.74|646.34|648.54|646.14|0
1653411210000|2022-05-24 16:53:30|648.34|645.94|647.94|645.54|648.34|645.94|647.94|645.54|0
1653411220000|2022-05-24 16:53:40|647.73|645.33|647.94|645.54|647.94|645.54|647.73|645.33|0
1653411230000|2022-05-24 16:53:50|648.14|645.74|648.54|646.14|648.54|646.14|647.73|645.33|0
1653411240000|2022-05-24 16:54:00|648.14|645.74|649.14|646.74|649.14|646.74|648.14|645.74|0
1653411250000|2022-05-24 16:54:10|649.34|646.94|648.74|646.34|649.34|646.94|648.44|646.04|0
1653411260000|2022-05-24 16:54:20|648.94|646.54|649.04|646.64|649.14|646.74|648.94|646.54|0
1653411270000|2022-05-24 16:54:30|649.14|646.74|648.74|646.34|649.24|646.84|648.74|646.34|0
1653411280000|2022-05-24 16:54:40|648.34|645.94|648.94|646.54|648.94|646.54|648.34|645.94|0
1653411290000|2022-05-24 16:54:50|648.74|646.34|648.34|645.94|648.94|646.54|648.34|645.94|0
1653411300000|2022-05-24 16:55:00|647.33|644.93|647.33|644.93|647.33|644.93|647.04|644.64|0
1653411310000|2022-05-24 16:55:10|647.04|644.64|647.04|644.64|647.13|644.73|646.73|644.33|0
1653411320000|2022-05-24 16:55:20|646.53|644.13|644.13|641.73|646.53|644.13|644.13|641.73|0
1653411330000|2022-05-24 16:55:30|644.53|642.13|646.13|643.73|646.13|643.73|644.53|642.13|0
1653411340000|2022-05-24 16:55:40|647.33|644.93|647.33|644.93|647.33|644.93|647.13|644.73|0
1653411350000|2022-05-24 16:55:50|646.33|643.93|645.53|643.13|646.33|643.93|645.53|643.13|0
1653411360000|2022-05-24 16:56:00|645.43|643.03|645.13|642.73|645.93|643.53|645.13|642.73|0
1653411370000|2022-05-24 16:56:10|644.53|642.13|643.83|641.43|644.53|642.13|643.53|641.13|0
1653411380000|2022-05-24 16:56:20|642.73|640.33|643.13|640.73|643.13|640.73|642.63|640.23|0
1653411390000|2022-05-24 16:56:30|642.53|640.13|642.13|639.73|642.53|640.13|642.13|639.73|0
1653411400000|2022-05-24 16:56:40|642.93|640.53|643.53|641.13|643.53|641.13|642.93|640.53|0
1653411410000|2022-05-24 16:56:50|643.93|641.53|643.73|641.33|644.13|641.73|643.73|641.33|0
1653411420000|2022-05-24 16:57:00|643.53|641.13|643.13|640.73|643.53|641.13|643.03|640.63|0
1653411430000|2022-05-24 16:57:10|642.93|640.53|641.73|639.33|642.93|640.53|641.73|639.33|0
1653411440000|2022-05-24 16:57:20|641.53|639.13|641.84|639.44|641.84|639.44|641.53|639.13|0
1653411450000|2022-05-24 16:57:30|642.33|639.93|642.93|640.53|642.93|640.53|642.33|639.93|0
1653411460000|2022-05-24 16:57:40|642.53|640.13|641.73|639.33|642.53|640.13|641.73|639.33|0
1653411470000|2022-05-24 16:57:50|641.24|638.84|640.13|637.73|641.24|638.84|640.13|637.73|0
1653411480000|2022-05-24 16:58:00|639.94|637.54|641.53|639.13|641.53|639.13|639.94|637.54|0
1653411490000|2022-05-24 16:58:10|641.13|638.73|640.53|638.13|641.13|638.73|640.53|638.13|0
1653411500000|2022-05-24 16:58:20|640.13|637.73|640.53|638.13|640.73|638.33|640.13|637.73|0
1653411510000|2022-05-24 16:58:30|639.74|637.34|639.94|637.54|639.94|637.54|639.74|637.34|0
1653411520000|2022-05-24 16:58:40|640.13|637.73|640.73|638.33|640.73|638.33|640.13|637.73|0
1653411530000|2022-05-24 16:58:50|641.33|638.93|641.73|639.33|641.73|639.33|641.33|638.93|0
1653411540000|2022-05-24 16:59:00|641.93|639.53|642.33|639.93|642.73|640.33|641.93|639.53|0
1653411550000|2022-05-24 16:59:10|641.93|639.53|642.73|640.33|642.73|640.33|641.93|639.53|0
1653411560000|2022-05-24 16:59:20|643.13|640.73|643.93|641.53|643.93|641.53|643.13|640.73|0
1653411570000|2022-05-24 16:59:30|644.33|641.93|644.13|641.73|644.93|642.53|644.13|641.73|0
1653411580000|2022-05-24 16:59:40|644.53|642.13|645.33|642.93|645.33|642.93|644.53|642.13|0
1653411590000|2022-05-24 16:59:50|644.73|642.33|644.33|641.93|644.73|642.33|644.33|641.93|0
1653411600000|2022-05-24 17:00:00|646.33|643.93|646.13|643.73|646.73|644.33|646.13|643.73|0
1653411610000|2022-05-24 17:00:10|645.63|643.23|646.53|644.13|646.53|644.13|645.63|643.23|0
1653411620000|2022-05-24 17:00:20|647.73|645.33|647.93|645.53|647.93|645.53|647.73|645.33|0
1653411630000|2022-05-24 17:00:30|648.13|645.73|648.74|646.34|648.74|646.34|648.13|645.73|0
1653411640000|2022-05-24 17:00:40|648.54|646.14|649.34|646.94|649.64|647.24|648.54|646.14|0
1653411650000|2022-05-24 17:00:50|649.84|647.44|649.94|647.54|649.94|647.54|649.54|647.14|0
1653411660000|2022-05-24 17:01:00|650.14|647.74|649.54|647.14|650.14|647.74|649.14|646.74|0
1653411670000|2022-05-24 17:01:10|649.94|647.54|649.94|647.54|649.94|647.54|649.74|647.34|0
1653411680000|2022-05-24 17:01:20|650.14|647.74|649.94|647.54|650.14|647.74|649.54|647.14|0
1653411690000|2022-05-24 17:01:30|650.34|647.94|650.14|647.74|650.34|647.94|650.14|647.74|0
1653411700000|2022-05-24 17:01:40|649.94|647.54|649.34|646.94|649.94|647.54|649.34|646.94|0
1653411710000|2022-05-24 17:01:50|649.74|647.34|650.14|647.74|650.14|647.74|649.74|647.34|0
1653411720000|2022-05-24 17:02:00|650.54|648.14|649.54|647.14|650.54|648.14|649.54|647.14|0
1653411730000|2022-05-24 17:02:10|649.74|647.34|650.14|647.74|650.54|648.14|649.74|647.34|0
1653411740000|2022-05-24 17:02:20|649.94|647.54|649.74|647.34|649.94|647.54|649.54|647.14|0
1653411750000|2022-05-24 17:02:30|650.14|647.74|650.74|648.34|650.85|648.45|650.14|647.74|0
1653411760000|2022-05-24 17:02:40|650.14|647.74|650.14|647.74|650.25|647.85|649.74|647.34|0
1653411770000|2022-05-24 17:02:50|650.54|648.14|650.54|648.14|650.74|648.34|650.54|648.14|0
1653411780000|2022-05-24 17:03:00|650.94|648.54|652.55|650.15|652.55|650.15|650.94|648.54|0
1653411790000|2022-05-24 17:03:10|652.35|649.95|653.56|651.16|653.56|651.16|652.35|649.95|0
1653411800000|2022-05-24 17:03:20|653.36|650.96|653.56|651.16|653.76|651.36|653.36|650.96|0
1653411810000|2022-05-24 17:03:30|653.16|650.76|653.87|651.47|653.87|651.47|653.16|650.76|0
1653411820000|2022-05-24 17:03:40|653.56|651.16|654.16|651.76|654.16|651.76|653.56|651.16|0
1653411830000|2022-05-24 17:03:50|653.96|651.56|654.16|651.76|654.16|651.76|653.76|651.36|0
1653411840000|2022-05-24 17:04:00|654.77|652.37|655.17|652.77|655.17|652.77|654.77|652.37|0
1653411850000|2022-05-24 17:04:10|654.97|652.57|655.37|652.97|655.37|652.97|654.97|652.57|0
1653411860000|2022-05-24 17:04:20|655.17|652.77|655.37|652.97|655.68|653.28|655.17|652.77|0
1653411870000|2022-05-24 17:04:30|655.57|653.17|655.17|652.77|655.57|653.17|655.17|652.77|0
1653411880000|2022-05-24 17:04:40|655.37|652.97|654.97|652.57|655.37|652.97|654.77|652.37|0
1653411890000|2022-05-24 17:04:50|655.07|652.67|655.78|653.38|655.78|653.38|655.07|652.67|0
1653411900000|2022-05-24 17:05:00|656.18|653.78|656.18|653.78|656.18|653.78|655.98|653.58|0
1653411910000|2022-05-24 17:05:10|655.98|653.58|654.57|652.17|655.98|653.58|654.37|651.97|0
1653411920000|2022-05-24 17:05:20|654.97|652.57|654.47|652.07|654.97|652.57|654.36|651.96|0
1653411930000|2022-05-24 17:05:30|653.96|651.56|653.96|651.56|654.16|651.76|653.36|650.96|0
1653411940000|2022-05-24 17:05:40|653.16|650.76|653.16|650.76|653.16|650.76|652.55|650.15|0
1653411950000|2022-05-24 17:05:50|652.96|650.56|653.76|651.36|653.76|651.36|652.96|650.56|0
1653411960000|2022-05-24 17:06:00|653.56|651.16|653.56|651.16|653.96|651.56|653.16|650.76|0
1653411970000|2022-05-24 17:06:10|653.96|651.56|654.36|651.96|654.36|651.96|653.96|651.56|0
1653411980000|2022-05-24 17:06:20|654.07|651.67|654.16|651.76|654.16|651.76|654.07|651.67|0
1653411990000|2022-05-24 17:06:30|654.07|651.67|654.77|652.37|654.77|652.37|654.07|651.67|0
1653412000000|2022-05-24 17:06:40|654.16|651.76|654.36|651.96|654.36|651.96|654.16|651.76|0
1653412010000|2022-05-24 17:06:50|653.76|651.36|653.96|651.56|653.96|651.56|653.36|650.96|0
1653412020000|2022-05-24 17:07:00|653.76|651.36|653.76|651.36|654.36|651.96|653.76|651.36|0
1653412030000|2022-05-24 17:07:10|653.56|651.16|653.76|651.36|653.96|651.56|653.56|651.16|0
1653412040000|2022-05-24 17:07:20|653.36|650.96|653.16|650.76|653.36|650.96|652.95|650.55|0
1653412050000|2022-05-24 17:07:30|652.75|650.35|652.15|649.75|653.06|650.66|652.15|649.75|0
1653412060000|2022-05-24 17:07:40|651.95|649.55|652.05|649.65|652.15|649.75|651.95|649.55|0
1653412070000|2022-05-24 17:07:50|652.15|649.75|651.75|649.35|652.15|649.75|651.55|649.15|0
1653412080000|2022-05-24 17:08:00|651.95|649.55|652.75|650.35|652.75|650.35|651.95|649.55|0
1653412090000|2022-05-24 17:08:10|653.16|650.76|653.36|650.96|653.76|651.36|653.16|650.76|0
1653412100000|2022-05-24 17:08:20|653.16|650.76|652.95|650.55|653.36|650.96|652.75|650.35|0
1653412110000|2022-05-24 17:08:30|653.06|650.66|653.36|650.96|653.56|651.16|653.06|650.66|0
1653412120000|2022-05-24 17:08:40|653.96|651.56|653.36|650.96|653.96|651.56|653.16|650.76|0
1653412130000|2022-05-24 17:08:50|653.56|651.16|653.56|651.16|653.56|651.16|653.16|650.76|0
1653412140000|2022-05-24 17:09:00|653.76|651.36|653.76|651.36|653.76|651.36|653.56|651.16|0
1653412150000|2022-05-24 17:09:10|653.56|651.16|653.76|651.36|653.96|651.56|653.56|651.16|0
1653412160000|2022-05-24 17:09:20|653.96|651.56|653.56|651.16|653.96|651.56|653.56|651.16|0
1653412170000|2022-05-24 17:09:30|653.76|651.36|653.96|651.56|653.96|651.56|653.76|651.36|0
1653412180000|2022-05-24 17:09:40|653.56|651.16|653.96|651.56|653.96|651.56|653.56|651.16|0
1653412190000|2022-05-24 17:09:50|653.36|650.96|653.16|650.76|653.36|650.96|652.95|650.55|0
1653412200000|2022-05-24 17:10:00|653.76|651.36|653.96|651.56|654.16|651.76|653.76|651.36|0
1653412210000|2022-05-24 17:10:10|654.57|652.17|654.16|651.76|654.57|652.17|653.96|651.56|0
1653412220000|2022-05-24 17:10:20|654.77|652.37|653.96|651.56|654.77|652.37|653.96|651.56|0
1653412230000|2022-05-24 17:10:30|654.27|651.87|653.36|650.96|654.27|651.87|653.36|650.96|0
1653412240000|2022-05-24 17:10:40|653.96|651.56|654.16|651.76|654.16|651.76|653.56|651.16|0
1653412250000|2022-05-24 17:10:50|654.56|652.16|654.16|651.76|654.56|652.16|653.96|651.56|0
1653412260000|2022-05-24 17:11:00|654.56|652.16|653.36|650.96|654.56|652.16|653.36|650.96|0
1653412270000|2022-05-24 17:11:10|653.15|650.75|653.36|650.96|653.36|650.96|653.15|650.75|0
1653412280000|2022-05-24 17:11:20|653.56|651.16|653.36|650.96|653.56|651.16|652.75|650.35|0
1653412290000|2022-05-24 17:11:30|653.76|651.36|652.75|650.35|653.76|651.36|652.75|650.35|0
1653412300000|2022-05-24 17:11:40|652.35|649.95|653.15|650.75|653.15|650.75|652.35|649.95|0
1653412310000|2022-05-24 17:11:50|652.75|650.35|652.95|650.55|652.95|650.55|652.55|650.15|0
1653412320000|2022-05-24 17:12:00|652.55|650.15|652.75|650.35|652.75|650.35|652.55|650.15|0
1653412330000|2022-05-24 17:12:10|652.45|650.05|651.34|648.94|652.45|650.05|651.34|648.94|0
1653412340000|2022-05-24 17:12:20|652.05|649.65|652.95|650.55|652.95|650.55|652.05|649.65|0
1653412350000|2022-05-24 17:12:30|652.55|650.15|652.75|650.35|652.95|650.55|652.35|649.95|0
1653412360000|2022-05-24 17:12:40|652.55|650.15|652.75|650.35|652.75|650.35|652.55|650.15|0
1653412370000|2022-05-24 17:12:50|652.35|649.95|652.75|650.35|652.75|650.35|651.95|649.55|0
1653412380000|2022-05-24 17:13:00|652.15|649.75|650.94|648.54|652.15|649.75|650.94|648.54|0
1653412390000|2022-05-24 17:13:10|650.74|648.34|650.94|648.54|651.14|648.74|650.74|648.34|0
1653412400000|2022-05-24 17:13:20|650.74|648.34|650.74|648.34|651.34|648.94|650.74|648.34|0
1653412410000|2022-05-24 17:13:30|650.54|648.14|650.34|647.94|650.54|648.14|650.14|647.74|0
1653412420000|2022-05-24 17:13:40|650.74|648.34|651.14|648.74|651.14|648.74|650.74|648.34|0
1653412430000|2022-05-24 17:13:50|650.54|648.14|650.74|648.34|650.74|648.34|650.54|648.14|0
1653412440000|2022-05-24 17:14:00|650.94|648.54|651.25|648.85|651.25|648.85|650.94|648.54|0
1653412450000|2022-05-24 17:14:10|651.75|649.35|652.15|649.75|652.15|649.75|651.75|649.35|0
1653412460000|2022-05-24 17:14:20|652.55|650.15|651.54|649.14|652.55|650.15|651.54|649.14|0
1653412470000|2022-05-24 17:14:30|651.14|648.74|651.14|648.74|651.14|648.74|651.14|648.74|0
1653412480000|2022-05-24 17:14:40|650.94|648.54|650.94|648.54|651.34|648.94|650.94|648.54|0
1653412490000|2022-05-24 17:14:50|651.54|649.14|651.95|649.55|651.95|649.55|651.34|648.94|0
1653412500000|2022-05-24 17:15:00|652.35|649.95|652.35|649.95|652.55|650.15|652.35|649.95|0
1653412510000|2022-05-24 17:15:10|651.54|649.14|651.14|648.74|651.54|649.14|651.14|648.74|0
1653412520000|2022-05-24 17:15:20|651.54|649.14|652.75|650.35|652.75|650.35|651.54|649.14|0
1653412530000|2022-05-24 17:15:30|652.35|649.95|652.55|650.15|652.55|650.15|652.15|649.75|0
1653412540000|2022-05-24 17:15:40|652.75|650.35|652.55|650.15|652.75|650.35|652.55|650.15|0
1653412550000|2022-05-24 17:15:50|652.75|650.35|652.95|650.55|653.15|650.75|652.75|650.35|0
1653412560000|2022-05-24 17:16:00|652.55|650.15|652.95|650.55|653.15|650.75|652.55|650.15|0
1653412570000|2022-05-24 17:16:10|653.15|650.75|653.15|650.75|653.76|651.36|653.15|650.75|0
1653412580000|2022-05-24 17:16:20|653.56|651.16|654.16|651.76|654.16|651.76|653.35|650.95|0
1653412590000|2022-05-24 17:16:30|653.35|650.95|653.35|650.95|653.76|651.36|653.35|650.95|0
1653412600000|2022-05-24 17:16:40|652.95|650.55|651.95|649.55|652.95|650.55|651.95|649.55|0
1653412610000|2022-05-24 17:16:50|652.35|649.95|651.54|649.14|652.35|649.95|651.54|649.14|0
1653412620000|2022-05-24 17:17:00|651.95|649.55|651.95|649.55|651.95|649.55|651.34|648.94|0
1653412630000|2022-05-24 17:17:10|651.14|648.74|651.05|648.65|651.14|648.74|650.94|648.54|0
1653412640000|2022-05-24 17:17:20|650.74|648.34|649.74|647.34|650.74|648.34|649.33|646.93|0
1653412650000|2022-05-24 17:17:30|650.14|647.74|649.94|647.54|650.14|647.74|649.73|647.33|0
1653412660000|2022-05-24 17:17:40|649.73|647.33|650.34|647.94|650.34|647.94|649.73|647.33|0
1653412670000|2022-05-24 17:17:50|650.14|647.74|650.54|648.14|650.54|648.14|649.94|647.54|0
1653412680000|2022-05-24 17:18:00|650.34|647.94|649.94|647.54|650.34|647.94|649.73|647.33|0
1653412690000|2022-05-24 17:18:10|649.73|647.33|647.53|645.13|649.73|647.33|647.53|645.13|0
1653412700000|2022-05-24 17:18:20|647.93|645.53|649.33|646.93|649.33|646.93|647.93|645.53|0
1653412710000|2022-05-24 17:18:30|649.13|646.73|647.93|645.53|649.13|646.73|647.93|645.53|0
1653412720000|2022-05-24 17:18:40|647.73|645.33|647.93|645.53|647.93|645.53|647.33|644.93|0
1653412730000|2022-05-24 17:18:50|647.33|644.93|647.03|644.63|647.33|644.93|647.03|644.63|0
1653412740000|2022-05-24 17:19:00|647.73|645.33|648.33|645.93|648.33|645.93|647.73|645.33|0
1653412750000|2022-05-24 17:19:10|648.13|645.73|648.53|646.13|648.53|646.13|648.13|645.73|0
1653412760000|2022-05-24 17:19:20|647.93|645.53|648.73|646.33|648.73|646.33|647.93|645.53|0
1653412770000|2022-05-24 17:19:30|648.33|645.93|649.53|647.13|649.53|647.13|648.03|645.63|0
1653412780000|2022-05-24 17:19:40|649.33|646.93|650.34|647.94|650.34|647.94|649.33|646.93|0
1653412790000|2022-05-24 17:19:50|649.64|647.24|650.14|647.74|650.14|647.74|649.53|647.13|0
1653412800000|2022-05-24 17:20:00|649.73|647.33|650.14|647.74|650.14|647.74|649.73|647.33|0
1653412810000|2022-05-24 17:20:10|649.73|647.33|650.34|647.94|650.74|648.34|649.73|647.33|0
1653412820000|2022-05-24 17:20:20|650.74|648.34|651.25|648.85|651.34|648.94|650.74|648.34|0
1653412830000|2022-05-24 17:20:30|651.34|648.94|651.45|649.05|651.54|649.14|651.34|648.94|0
1653412840000|2022-05-24 17:20:40|650.94|648.54|649.93|647.53|650.94|648.54|649.93|647.53|0
1653412850000|2022-05-24 17:20:50|649.73|647.33|649.93|647.53|649.93|647.53|649.53|647.13|0
1653412860000|2022-05-24 17:21:00|650.54|648.14|650.14|647.74|650.74|648.34|649.93|647.53|0
1653412870000|2022-05-24 17:21:10|650.44|648.04|649.33|646.93|650.44|648.04|649.33|646.93|0
1653412880000|2022-05-24 17:21:20|649.73|647.33|649.93|647.53|649.93|647.53|649.73|647.33|0
1653412890000|2022-05-24 17:21:30|650.34|647.94|650.34|647.94|650.54|648.14|650.34|647.94|0
1653412900000|2022-05-24 17:21:40|650.54|648.14|650.74|648.34|651.14|648.74|650.54|648.14|0
1653412910000|2022-05-24 17:21:50|650.94|648.54|652.95|650.55|652.95|650.55|650.94|648.54|0
1653412920000|2022-05-24 17:22:00|653.06|650.66|653.15|650.75|653.15|650.75|652.95|650.55|0
1653412930000|2022-05-24 17:22:10|653.55|651.15|653.55|651.15|653.55|651.15|653.55|651.15|0
1653412940000|2022-05-24 17:22:20|653.96|651.56|653.55|651.15|653.96|651.56|653.55|651.15|0
1653412950000|2022-05-24 17:22:30|653.76|651.36|653.96|651.56|653.96|651.56|653.76|651.36|0
1653412960000|2022-05-24 17:22:40|654.16|651.76|654.16|651.76|654.16|651.76|653.55|651.15|0
1653412970000|2022-05-24 17:22:50|653.96|651.56|653.15|650.75|653.96|651.56|653.15|650.75|0
1653412980000|2022-05-24 17:23:00|652.95|650.55|652.25|649.85|652.95|650.55|652.25|649.85|0
1653412990000|2022-05-24 17:23:10|652.35|649.95|652.35|649.95|652.35|649.95|651.94|649.54|0
1653413000000|2022-05-24 17:23:20|651.65|649.25|651.74|649.34|651.94|649.54|651.65|649.25|0
1653413010000|2022-05-24 17:23:30|651.14|648.74|651.14|648.74|651.54|649.14|651.14|648.74|0
1653413020000|2022-05-24 17:23:40|651.34|648.94|650.94|648.54|651.34|648.94|650.74|648.34|0
1653413030000|2022-05-24 17:23:50|651.34|648.94|650.94|648.54|651.34|648.94|650.74|648.34|0
1653413040000|2022-05-24 17:24:00|650.74|648.34|650.74|648.34|650.74|648.34|650.54|648.14|0
1653413050000|2022-05-24 17:24:10|650.13|647.73|650.13|647.73|650.13|647.73|649.53|647.13|0
1653413060000|2022-05-24 17:24:20|650.34|647.94|650.94|648.54|650.94|648.54|650.34|647.94|0
1653413070000|2022-05-24 17:24:30|650.54|648.14|650.94|648.54|651.14|648.74|650.54|648.14|0
1653413080000|2022-05-24 17:24:40|651.14|648.74|651.14|648.74|651.14|648.74|650.44|648.04|0
1653413090000|2022-05-24 17:24:50|651.34|648.94|651.54|649.14|651.65|649.25|651.34|648.94|0
1653413100000|2022-05-24 17:25:00|651.74|649.34|652.05|649.65|652.45|650.05|651.74|649.34|0
1653413110000|2022-05-24 17:25:10|651.74|649.34|652.14|649.74|652.14|649.74|651.74|649.34|0
1653413120000|2022-05-24 17:25:20|651.54|649.14|651.74|649.34|652.35|649.95|651.54|649.14|0
1653413130000|2022-05-24 17:25:30|652.35|649.95|652.75|650.35|652.75|650.35|652.14|649.74|0
1653413140000|2022-05-24 17:25:40|652.35|649.95|652.95|650.55|652.95|650.55|652.35|649.95|0
1653413150000|2022-05-24 17:25:50|652.85|650.45|653.15|650.75|653.35|650.95|652.85|650.45|0
1653413160000|2022-05-24 17:26:00|653.35|650.95|652.75|650.35|653.35|650.95|652.75|650.35|0
1653413170000|2022-05-24 17:26:10|652.35|649.95|651.74|649.34|652.35|649.95|651.74|649.34|0
1653413180000|2022-05-24 17:26:20|652.14|649.74|651.94|649.54|652.35|649.95|651.94|649.54|0
1653413190000|2022-05-24 17:26:30|651.54|649.14|650.94|648.54|651.54|649.14|650.74|648.34|0
1653413200000|2022-05-24 17:26:40|651.74|649.34|650.64|648.24|651.74|649.34|650.64|648.24|0
1653413210000|2022-05-24 17:26:50|650.34|647.94|649.73|647.33|650.34|647.94|649.73|647.33|0
1653413220000|2022-05-24 17:27:00|650.13|647.73|650.74|648.34|650.74|648.34|650.13|647.73|0
1653413230000|2022-05-24 17:27:10|650.94|648.54|650.94|648.54|650.94|648.54|650.94|648.54|0
1653413240000|2022-05-24 17:27:20|650.54|648.14|650.13|647.73|651.14|648.74|650.13|647.73|0
1653413250000|2022-05-24 17:27:30|650.33|647.93|649.73|647.33|650.33|647.93|649.73|647.33|0
1653413260000|2022-05-24 17:27:40|649.53|647.13|648.73|646.33|649.53|647.13|648.73|646.33|0
1653413270000|2022-05-24 17:27:50|649.53|647.13|650.33|647.93|650.33|647.93|649.53|647.13|0
1653413280000|2022-05-24 17:28:00|650.13|647.73|650.33|647.93|650.54|648.14|650.13|647.73|0
1653413290000|2022-05-24 17:28:10|649.73|647.33|649.93|647.53|649.93|647.53|649.53|647.13|0
1653413300000|2022-05-24 17:28:20|649.73|647.33|650.74|648.34|650.74|648.34|649.73|647.33|0
1653413310000|2022-05-24 17:28:30|650.54|648.14|650.74|648.34|650.94|648.54|650.54|648.14|0
1653413320000|2022-05-24 17:28:40|650.64|648.24|650.74|648.34|650.94|648.54|650.64|648.24|0
1653413330000|2022-05-24 17:28:50|650.94|648.54|650.33|647.93|650.94|648.54|650.33|647.93|0
1653413340000|2022-05-24 17:29:00|649.73|647.33|648.93|646.53|649.73|647.33|648.93|646.53|0
1653413350000|2022-05-24 17:29:10|648.73|646.33|648.33|645.93|648.73|646.33|647.93|645.53|0
1653413360000|2022-05-24 17:29:20|648.13|645.73|647.93|645.53|648.13|645.73|647.52|645.12|0
1653413370000|2022-05-24 17:29:30|647.52|645.12|647.12|644.72|647.93|645.53|647.12|644.72|0
1653413380000|2022-05-24 17:29:40|647.32|644.92|645.72|643.32|647.32|644.92|645.72|643.32|0
1653413390000|2022-05-24 17:29:50|645.32|642.92|646.12|643.72|646.12|643.72|645.22|642.82|0
1653413400000|2022-05-24 17:30:00|647.32|644.92|647.32|644.92|647.32|644.92|647.12|644.72|0
1653413410000|2022-05-24 17:30:10|647.93|645.53|649.33|646.93|649.33|646.93|647.93|645.53|0
1653413420000|2022-05-24 17:30:20|649.53|647.13|647.12|644.72|649.53|647.13|647.12|644.72|0
1653413430000|2022-05-24 17:30:30|647.43|645.03|648.73|646.33|648.73|646.33|647.43|645.03|0
1653413440000|2022-05-24 17:30:40|648.93|646.53|648.73|646.33|649.13|646.73|648.73|646.33|0
1653413450000|2022-05-24 17:30:50|648.93|646.53|648.93|646.53|648.93|646.53|648.33|645.93|0
1653413460000|2022-05-24 17:31:00|648.53|646.13|649.33|646.93|649.43|647.03|648.53|646.13|0
1653413470000|2022-05-24 17:31:10|648.83|646.43|649.33|646.93|649.33|646.93|648.83|646.43|0
1653413480000|2022-05-24 17:31:20|649.53|647.13|649.13|646.73|649.53|647.13|648.73|646.33|0
1653413490000|2022-05-24 17:31:30|649.33|646.93|649.53|647.13|649.53|647.13|649.33|646.93|0
1653413500000|2022-05-24 17:31:40|649.93|647.53|650.74|648.34|650.74|648.34|649.93|647.53|0
1653413510000|2022-05-24 17:31:50|650.53|648.13|650.74|648.34|650.94|648.54|650.53|648.13|0
1653413520000|2022-05-24 17:32:00|651.14|648.74|651.34|648.94|651.34|648.94|650.74|648.34|0
1653413530000|2022-05-24 17:32:10|651.94|649.54|651.74|649.34|651.94|649.54|651.54|649.14|0
1653413540000|2022-05-24 17:32:20|651.24|648.84|651.64|649.24|651.74|649.34|651.24|648.84|0
1653413550000|2022-05-24 17:32:30|651.74|649.34|651.14|648.74|651.74|649.34|651.14|648.74|0
1653413560000|2022-05-24 17:32:40|651.34|648.94|650.94|648.54|651.34|648.94|650.74|648.34|0
1653413570000|2022-05-24 17:32:50|651.14|648.74|652.14|649.74|652.14|649.74|651.14|648.74|0
1653413580000|2022-05-24 17:33:00|652.34|649.94|652.14|649.74|652.34|649.94|652.14|649.74|0
1653413590000|2022-05-24 17:33:10|652.55|650.15|652.75|650.35|652.75|650.35|652.55|650.15|0
1653413600000|2022-05-24 17:33:20|652.34|649.94|651.14|648.74|652.45|650.05|651.14|648.74|0
1653413610000|2022-05-24 17:33:30|651.34|648.94|651.34|648.94|651.54|649.14|651.34|648.94|0
1653413620000|2022-05-24 17:33:40|650.94|648.54|650.53|648.13|650.94|648.54|650.13|647.73|0
1653413630000|2022-05-24 17:33:50|650.33|647.93|649.73|647.33|650.33|647.93|649.73|647.33|0
1653413640000|2022-05-24 17:34:00|650.33|647.93|649.53|647.13|650.33|647.93|649.53|647.13|0
1653413650000|2022-05-24 17:34:10|649.33|646.93|648.93|646.53|649.33|646.93|648.93|646.53|0
1653413660000|2022-05-24 17:34:20|648.63|646.23|648.43|646.03|648.93|646.53|648.43|646.03|0
1653413670000|2022-05-24 17:34:30|648.33|645.93|649.53|647.13|649.53|647.13|648.33|645.93|0
1653413680000|2022-05-24 17:34:40|649.43|647.03|649.13|646.73|649.43|647.03|649.03|646.63|0
1653413690000|2022-05-24 17:34:50|649.53|647.13|649.33|646.93|649.53|647.13|649.13|646.73|0
1653413700000|2022-05-24 17:35:00|648.73|646.33|648.93|646.53|649.13|646.73|648.73|646.33|0
1653413710000|2022-05-24 17:35:10|649.33|646.93|648.73|646.33|649.33|646.93|648.73|646.33|0
1653413720000|2022-05-24 17:35:20|649.33|646.93|648.93|646.53|649.53|647.13|648.73|646.33|0
1653413730000|2022-05-24 17:35:30|649.33|646.93|649.13|646.73|649.53|647.13|649.13|646.73|0
1653413740000|2022-05-24 17:35:40|648.93|646.53|649.33|646.93|649.33|646.93|648.73|646.33|0
1653413750000|2022-05-24 17:35:50|648.93|646.53|649.43|647.03|649.63|647.23|648.93|646.53|0
1653413760000|2022-05-24 17:36:00|649.53|647.13|649.63|647.23|649.63|647.23|648.93|646.53|0
1653413770000|2022-05-24 17:36:10|649.53|647.13|649.73|647.33|649.73|647.33|649.33|646.93|0
1653413780000|2022-05-24 17:36:20|649.33|646.93|647.92|645.52|649.33|646.93|647.92|645.52|0
1653413790000|2022-05-24 17:36:30|648.03|645.63|646.52|644.12|648.03|645.63|646.52|644.12|0
1653413800000|2022-05-24 17:36:40|646.72|644.32|647.72|645.32|647.72|645.32|646.72|644.32|0
1653413810000|2022-05-24 17:36:50|647.32|644.92|647.32|644.92|647.32|644.92|647.32|644.92|0
1653413820000|2022-05-24 17:37:00|648.12|645.72|648.63|646.23|648.63|646.23|648.12|645.72|0
1653413830000|2022-05-24 17:37:10|648.73|646.33|648.32|645.92|648.73|646.33|648.32|645.92|0
1653413840000|2022-05-24 17:37:20|647.32|644.92|646.32|643.92|647.32|644.92|646.32|643.92|0
1653413850000|2022-05-24 17:37:30|646.52|644.12|645.92|643.52|646.72|644.32|645.92|643.52|0
1653413860000|2022-05-24 17:37:40|645.72|643.32|646.92|644.52|646.92|644.52|645.72|643.32|0
1653413870000|2022-05-24 17:37:50|646.52|644.12|645.32|642.92|646.52|644.12|645.32|642.92|0
1653413880000|2022-05-24 17:38:00|644.22|641.82|643.32|640.92|644.32|641.92|643.32|640.92|0
1653413890000|2022-05-24 17:38:10|642.92|640.52|643.72|641.32|643.72|641.32|642.92|640.52|0
1653413900000|2022-05-24 17:38:20|643.92|641.52|644.72|642.32|644.72|642.32|643.92|641.52|0
1653413910000|2022-05-24 17:38:30|644.42|642.02|642.92|640.52|644.42|642.02|642.92|640.52|0
1653413920000|2022-05-24 17:38:40|643.12|640.72|642.32|639.92|643.12|640.72|642.12|639.72|0
1653413930000|2022-05-24 17:38:50|642.92|640.52|641.12|638.72|642.92|640.52|641.12|638.72|0
1653413940000|2022-05-24 17:39:00|641.32|638.92|642.12|639.72|642.22|639.82|641.32|638.92|0
1653413950000|2022-05-24 17:39:10|641.52|639.12|641.92|639.52|641.92|639.52|641.22|638.82|0
1653413960000|2022-05-24 17:39:20|642.52|640.12|643.02|640.62|643.02|640.62|642.52|640.12|0
1653413970000|2022-05-24 17:39:30|642.62|640.22|642.72|640.32|642.72|640.32|641.92|639.52|0
1653413980000|2022-05-24 17:39:40|642.52|640.12|641.72|639.32|642.52|640.12|641.72|639.32|0
1653413990000|2022-05-24 17:39:50|642.12|639.72|641.72|639.32|642.12|639.72|641.72|639.32|0
1653414000000|2022-05-24 17:40:00|641.52|639.12|641.32|638.92|641.52|639.12|641.32|638.92|0
1653414010000|2022-05-24 17:40:10|640.72|638.32|640.23|637.83|641.32|638.92|640.23|637.83|0
1653414020000|2022-05-24 17:40:20|639.72|637.32|639.72|637.32|639.92|637.52|639.33|636.93|0
1653414030000|2022-05-24 17:40:30|638.13|635.73|638.33|635.93|638.93|636.53|637.93|635.53|0
1653414040000|2022-05-24 17:40:40|637.93|635.53|636.54|634.14|638.13|635.73|636.54|634.14|0
1653414050000|2022-05-24 17:40:50|636.94|634.54|635.15|632.75|636.94|634.54|635.15|632.75|0
1653414060000|2022-05-24 17:41:00|633.96|631.56|633.66|631.26|633.96|631.56|633.66|631.26|0
1653414070000|2022-05-24 17:41:10|633.36|630.96|633.56|631.16|633.56|631.16|632.57|630.17|0
1653414080000|2022-05-24 17:41:20|634.35|631.95|635.94|633.54|635.94|633.54|634.35|631.95|0
1653414090000|2022-05-24 17:41:30|636.14|633.74|635.74|633.34|636.14|633.74|635.74|633.34|0
1653414100000|2022-05-24 17:41:40|635.54|633.14|635.15|632.75|635.94|633.54|635.15|632.75|0
1653414110000|2022-05-24 17:41:50|634.75|632.35|635.35|632.95|635.35|632.95|634.75|632.35|0
1653414120000|2022-05-24 17:42:00|635.54|633.14|636.14|633.74|636.14|633.74|634.75|632.35|0
1653414130000|2022-05-24 17:42:10|635.94|633.54|638.03|635.63|638.03|635.63|635.94|633.54|0
1653414140000|2022-05-24 17:42:20|638.13|635.73|637.73|635.33|638.13|635.73|637.53|635.13|0
1653414150000|2022-05-24 17:42:30|638.03|635.63|637.73|635.33|638.03|635.63|637.53|635.13|0
1653414160000|2022-05-24 17:42:40|637.93|635.53|638.13|635.73|638.13|635.73|637.53|635.13|0
1653414170000|2022-05-24 17:42:50|637.33|634.93|637.73|635.33|637.93|635.53|637.33|634.93|0
1653414180000|2022-05-24 17:43:00|637.13|634.73|638.13|635.73|638.13|635.73|637.13|634.73|0
1653414190000|2022-05-24 17:43:10|638.33|635.93|638.33|635.93|638.33|635.93|637.93|635.53|0
1653414200000|2022-05-24 17:43:20|638.53|636.13|638.33|635.93|638.53|636.13|638.33|635.93|0
1653414210000|2022-05-24 17:43:30|638.13|635.73|638.53|636.13|638.53|636.13|637.73|635.33|0
1653414220000|2022-05-24 17:43:40|638.33|635.93|637.83|635.43|638.53|636.13|637.83|635.43|0
1653414230000|2022-05-24 17:43:50|637.93|635.53|638.13|635.73|638.13|635.73|637.93|635.53|0
1653414240000|2022-05-24 17:44:00|637.73|635.33|638.33|635.93|638.33|635.93|637.73|635.33|0
1653414250000|2022-05-24 17:44:10|638.73|636.33|637.33|634.93|638.73|636.33|637.33|634.93|0
1653414260000|2022-05-24 17:44:20|637.13|634.73|637.33|634.93|637.73|635.33|637.13|634.73|0
1653414270000|2022-05-24 17:44:30|637.53|635.13|637.13|634.73|637.73|635.33|636.94|634.54|0
1653414280000|2022-05-24 17:44:40|636.5|634.1|636.5|634.1|636.5|634.1|636.3|633.9|0
1653414290000|2022-05-24 17:44:50|636.1|633.7|636.1|633.7|636.3|633.9|636.1|633.7|0
1653414300000|2022-05-24 17:45:00|636.5|634.1|636.1|633.7|636.5|634.1|636.1|633.7|0
1653414310000|2022-05-24 17:45:10|636.3|633.9|635.9|633.5|636.3|633.9|635.9|633.5|0
1653414320000|2022-05-24 17:45:20|636.1|633.7|635.9|633.5|636.1|633.7|635.9|633.5|0
1653414330000|2022-05-24 17:45:30|635.61|633.21|634.91|632.51|635.7|633.3|634.91|632.51|0
1653414340000|2022-05-24 17:45:40|634.31|631.91|634.91|632.51|634.91|632.51|634.31|631.91|0
1653414350000|2022-05-24 17:45:50|635.5|633.1|634.31|631.91|635.5|633.1|634.31|631.91|0
1653414360000|2022-05-24 17:46:00|633.71|631.31|633.11|630.71|634.11|631.71|633.11|630.71|0
1653414370000|2022-05-24 17:46:10|632.52|630.12|632.12|629.72|632.52|630.12|632.12|629.72|0
1653414380000|2022-05-24 17:46:20|632.52|630.12|631.13|628.73|632.52|630.12|630.93|628.53|0
1653414390000|2022-05-24 17:46:30|630.73|628.33|632.72|630.32|632.72|630.32|630.73|628.33|0
1653414400000|2022-05-24 17:46:40|633.11|630.71|634.31|631.91|634.31|631.91|633.11|630.71|0
1653414410000|2022-05-24 17:46:50|634.11|631.71|634.51|632.11|634.51|632.11|634.11|631.71|0
1653414420000|2022-05-24 17:47:00|635.9|633.5|635.3|632.9|635.9|633.5|634.9|632.5|0
1653414430000|2022-05-24 17:47:10|634.9|632.5|635.9|633.5|635.9|633.5|634.9|632.5|0
1653414440000|2022-05-24 17:47:20|635.1|632.7|636.4|634|636.4|634|635.1|632.7|0
1653414450000|2022-05-24 17:47:30|636.1|633.7|636.5|634.1|636.5|634.1|636.1|633.7|0
1653414460000|2022-05-24 17:47:40|636.7|634.3|638.49|636.09|638.49|636.09|636.7|634.3|0
1653414470000|2022-05-24 17:47:50|638.69|636.29|638.49|636.09|638.69|636.29|638.4|636|0
1653414480000|2022-05-24 17:48:00|637.89|635.49|637.3|634.9|637.89|635.49|637.3|634.9|0
1653414490000|2022-05-24 17:48:10|638.29|635.89|638.09|635.69|638.29|635.89|637.89|635.49|0
1653414500000|2022-05-24 17:48:20|638.29|635.89|636.9|634.5|638.29|635.89|636.9|634.5|0
1653414510000|2022-05-24 17:48:30|637.69|635.29|637.69|635.29|638|635.6|637.69|635.29|0
1653414520000|2022-05-24 17:48:40|637.3|634.9|637.6|635.2|637.6|635.2|637.3|634.9|0
1653414530000|2022-05-24 17:48:50|637.8|635.4|636.9|634.5|637.8|635.4|636.9|634.5|0
1653414540000|2022-05-24 17:49:00|637.1|634.7|636.1|633.7|637.1|634.7|636.1|633.7|0
1653414550000|2022-05-24 17:49:10|635.8|633.4|635.3|632.9|635.9|633.5|635.3|632.9|0
1653414560000|2022-05-24 17:49:20|635.9|633.5|635.9|633.5|635.9|633.5|635.3|632.9|0
1653414570000|2022-05-24 17:49:30|634.9|632.5|635.9|633.5|635.9|633.5|634.9|632.5|0
1653414580000|2022-05-24 17:49:40|636.1|633.7|635.7|633.3|636.1|633.7|635.7|633.3|0
1653414590000|2022-05-24 17:49:50|636.1|633.7|635.5|633.1|636.1|633.7|635.5|633.1|0
1653414600000|2022-05-24 17:50:00|634.7|632.3|635.1|632.7|635.1|632.7|634.7|632.3|0
1653414610000|2022-05-24 17:50:10|635.3|632.9|636.1|633.7|636.1|633.7|635.3|632.9|0
1653414620000|2022-05-24 17:50:20|635.9|633.5|636.3|633.9|636.3|633.9|635.5|633.1|0
1653414630000|2022-05-24 17:50:30|636.1|633.7|636.5|634.1|636.5|634.1|636.1|633.7|0
1653414640000|2022-05-24 17:50:40|635.9|633.5|636.2|633.8|636.2|633.8|635.7|633.3|0
1653414650000|2022-05-24 17:50:50|635.5|633.1|635.1|632.7|635.7|633.3|635.1|632.7|0
1653414660000|2022-05-24 17:51:00|634.9|632.5|635.7|633.3|635.7|633.3|634.9|632.5|0
1653414670000|2022-05-24 17:51:10|635.1|632.7|634.51|632.11|635.1|632.7|634.51|632.11|0
1653414680000|2022-05-24 17:51:20|634.41|632.01|633.81|631.41|634.41|632.01|633.51|631.11|0
1653414690000|2022-05-24 17:51:30|633.51|631.11|634.11|631.71|634.11|631.71|633.51|631.11|0
1653414700000|2022-05-24 17:51:40|633.61|631.21|634.01|631.61|634.11|631.71|633.61|631.21|0
1653414710000|2022-05-24 17:51:50|634.7|632.3|633.51|631.11|634.7|632.3|633.51|631.11|0
1653414720000|2022-05-24 17:52:00|632.91|630.51|633.91|631.51|633.91|631.51|632.91|630.51|0
1653414730000|2022-05-24 17:52:10|634.11|631.71|634.9|632.5|634.9|632.5|634.11|631.71|0
1653414740000|2022-05-24 17:52:20|634.31|631.91|634.51|632.11|634.51|632.11|634.31|631.91|0
1653414750000|2022-05-24 17:52:30|634.41|632.01|634.11|631.71|634.51|632.11|634.11|631.71|0
1653414760000|2022-05-24 17:52:40|634.31|631.91|633.91|631.51|634.31|631.91|633.81|631.41|0
1653414770000|2022-05-24 17:52:50|633.61|631.21|633.51|631.11|633.71|631.31|633.51|631.11|0
1653414780000|2022-05-24 17:53:00|633.71|631.31|633.71|631.31|633.71|631.31|633.51|631.11|0
1653414790000|2022-05-24 17:53:10|634.11|631.71|634.11|631.71|634.5|632.1|634.11|631.71|0
1653414800000|2022-05-24 17:53:20|633.51|631.11|632.91|630.51|633.51|631.11|632.91|630.51|0
1653414810000|2022-05-24 17:53:30|633.11|630.71|632.52|630.12|633.11|630.71|632.32|629.92|0
1653414820000|2022-05-24 17:53:40|632.91|630.51|632.71|630.31|633.11|630.71|632.71|630.31|0
1653414830000|2022-05-24 17:53:50|632.91|630.51|633.11|630.71|633.11|630.71|632.52|630.12|0
1653414840000|2022-05-24 17:54:00|633.22|630.82|632.71|630.31|633.22|630.82|632.12|629.72|0
1653414850000|2022-05-24 17:54:10|632.32|629.92|631.13|628.73|632.32|629.92|631.13|628.73|0
1653414860000|2022-05-24 17:54:20|631.72|629.32|632.32|629.92|632.32|629.92|631.72|629.32|0
1653414870000|2022-05-24 17:54:30|631.92|629.52|632.12|629.72|632.71|630.31|631.92|629.52|0
1653414880000|2022-05-24 17:54:40|632.52|630.12|633.11|630.71|633.11|630.71|632.32|629.92|0
1653414890000|2022-05-24 17:54:50|633.31|630.91|633.11|630.71|633.71|631.31|633.11|630.71|0
1653414900000|2022-05-24 17:55:00|632.32|629.92|631.92|629.52|632.32|629.92|631.92|629.52|0
1653414910000|2022-05-24 17:55:10|632.12|629.72|632.52|630.12|632.91|630.51|632.12|629.72|0
1653414920000|2022-05-24 17:55:20|632.71|630.31|633.11|630.71|633.11|630.71|632.71|630.31|0
1653414930000|2022-05-24 17:55:30|632.91|630.51|632.12|629.72|632.91|630.51|632.12|629.72|0
1653414940000|2022-05-24 17:55:40|632.22|629.82|631.92|629.52|632.32|629.92|631.32|628.92|0
1653414950000|2022-05-24 17:55:50|631.72|629.32|630.83|628.43|631.72|629.32|630.73|628.33|0
1653414960000|2022-05-24 17:56:00|630.53|628.13|630.13|627.73|630.53|628.13|629.54|627.14|0
1653414970000|2022-05-24 17:56:10|630.33|627.93|629.93|627.53|630.33|627.93|629.93|627.53|0
1653414980000|2022-05-24 17:56:20|629.74|627.34|630.33|627.93|630.33|627.93|629.74|627.34|0
1653414990000|2022-05-24 17:56:30|630.13|627.73|631.12|628.72|631.12|628.72|630.13|627.73|0
1653415000000|2022-05-24 17:56:40|630.93|628.53|631.32|628.92|631.72|629.32|630.93|628.53|0
1653415010000|2022-05-24 17:56:50|631.52|629.12|631.52|629.12|631.72|629.32|631.52|629.12|0
1653415020000|2022-05-24 17:57:00|631.12|628.72|631.52|629.12|631.52|629.12|630.93|628.53|0
1653415030000|2022-05-24 17:57:10|632.12|629.72|631.52|629.12|632.12|629.72|631.52|629.12|0
1653415040000|2022-05-24 17:57:20|631.72|629.32|632.32|629.92|632.32|629.92|631.72|629.32|0
1653415050000|2022-05-24 17:57:30|632.91|630.51|633.51|631.11|633.51|631.11|632.91|630.51|0
1653415060000|2022-05-24 17:57:40|633.61|631.21|634.11|631.71|634.11|631.71|633.51|631.11|0
1653415070000|2022-05-24 17:57:50|634.3|631.9|634.81|632.41|634.81|632.41|634.3|631.9|0
1653415080000|2022-05-24 17:58:00|634.9|632.5|634.7|632.3|635.01|632.61|634.3|631.9|0
1653415090000|2022-05-24 17:58:10|634.9|632.5|634.11|631.71|634.9|632.5|634.11|631.71|0
1653415100000|2022-05-24 17:58:20|634.9|632.5|634.9|632.5|635.1|632.7|634.7|632.3|0
1653415110000|2022-05-24 17:58:30|635.1|632.7|634.5|632.1|635.1|632.7|634.5|632.1|0
1653415120000|2022-05-24 17:58:40|633.71|631.31|634.11|631.71|634.11|631.71|633.71|631.31|0
1653415130000|2022-05-24 17:58:50|633.91|631.51|633.71|631.31|633.91|631.51|633.71|631.31|0
1653415140000|2022-05-24 17:59:00|633.31|630.91|634.01|631.61|634.11|631.71|633.31|630.91|0
1653415150000|2022-05-24 17:59:10|633.71|631.31|633.31|630.91|633.71|631.31|633.31|630.91|0
1653415160000|2022-05-24 17:59:20|632.71|630.31|632.91|630.51|633.31|630.91|632.71|630.31|0
1653415170000|2022-05-24 17:59:30|632.71|630.31|632.62|630.22|632.91|630.51|632.62|630.22|0
1653415180000|2022-05-24 17:59:40|632.32|629.92|633.51|631.11|633.51|631.11|632.32|629.92|0
1653415190000|2022-05-24 17:59:50|633.91|631.51|633.91|631.51|633.91|631.51|633.71|631.31|0
1653415200000|2022-05-24 18:00:00|633.61|631.21|632.91|630.51|633.61|631.21|632.91|630.51|0
1653415210000|2022-05-24 18:00:10|633.31|630.91|632.91|630.51|633.31|630.91|632.91|630.51|0
1653415220000|2022-05-24 18:00:20|632.71|630.31|632.82|630.42|632.82|630.42|632.71|630.31|0
1653415230000|2022-05-24 18:00:30|632.71|630.31|632.51|630.11|632.91|630.51|632.32|629.92|0
1653415240000|2022-05-24 18:00:40|632.82|630.42|632.71|630.31|632.82|630.42|632.51|630.11|0
1653415250000|2022-05-24 18:00:50|633.51|631.11|633.71|631.31|633.91|631.51|633.51|631.11|0
1653415260000|2022-05-24 18:01:00|633.51|631.11|633.91|631.51|633.91|631.51|632.91|630.51|0
1653415270000|2022-05-24 18:01:10|633.51|631.11|635.1|632.7|635.1|632.7|633.51|631.11|0
1653415280000|2022-05-24 18:01:20|634.9|632.5|635.9|633.5|635.9|633.5|634.9|632.5|0
1653415290000|2022-05-24 18:01:30|635.7|633.3|637.09|634.69|637.09|634.69|635.7|633.3|0
1653415300000|2022-05-24 18:01:40|637.69|635.29|638.19|635.79|638.19|635.79|637.69|635.29|0
1653415310000|2022-05-24 18:01:50|638.49|636.09|638.49|636.09|638.49|636.09|638.09|635.69|0
1653415320000|2022-05-24 18:02:00|638.09|635.69|636.69|634.29|638.09|635.69|636.69|634.29|0
1653415330000|2022-05-24 18:02:10|636.29|633.89|637.29|634.89|637.29|634.89|636.29|633.89|0
1653415340000|2022-05-24 18:02:20|637.89|635.49|638.09|635.69|638.09|635.69|637.89|635.49|0
1653415350000|2022-05-24 18:02:30|638.29|635.89|638.39|635.99|638.49|636.09|638.29|635.89|0
1653415360000|2022-05-24 18:02:40|638.09|635.69|638.09|635.69|638.09|635.69|637.69|635.29|0
1653415370000|2022-05-24 18:02:50|637.49|635.09|637.29|634.89|637.69|635.29|637.29|634.89|0
1653415380000|2022-05-24 18:03:00|637|634.6|636.1|633.7|637|634.6|636.1|633.7|0
1653415390000|2022-05-24 18:03:10|635.7|633.3|636.29|633.89|636.49|634.09|635.7|633.3|0
1653415400000|2022-05-24 18:03:20|637.29|634.89|637.69|635.29|637.69|635.29|637.29|634.89|0
1653415410000|2022-05-24 18:03:30|637.29|634.89|636.89|634.49|637.69|635.29|636.89|634.49|0
1653415420000|2022-05-24 18:03:40|637.49|635.09|637.09|634.69|637.69|635.29|637.09|634.69|0
1653415430000|2022-05-24 18:03:50|637.69|635.29|636.89|634.49|637.69|635.29|636.89|634.49|0
1653415440000|2022-05-24 18:04:00|636.49|634.09|637.49|635.09|637.49|635.09|636.49|634.09|0
1653415450000|2022-05-24 18:04:10|637.09|634.69|636.29|633.89|637.09|634.69|636.29|633.89|0
1653415460000|2022-05-24 18:04:20|636.09|633.69|636.89|634.49|636.89|634.49|636.09|633.69|0
1653415470000|2022-05-24 18:04:30|637.29|634.89|637.49|635.09|638.09|635.69|637.29|634.89|0
1653415480000|2022-05-24 18:04:40|637.89|635.49|637.89|635.49|637.89|635.49|637.89|635.49|0
1653415490000|2022-05-24 18:04:50|638.29|635.89|639.69|637.29|639.69|637.29|638.29|635.89|0
1653415500000|2022-05-24 18:05:00|639.09|636.69|639.49|637.09|639.49|637.09|638.49|636.09|0
1653415510000|2022-05-24 18:05:10|638.89|636.49|639.69|637.29|639.69|637.29|638.89|636.49|0
1653415520000|2022-05-24 18:05:20|639.09|636.69|639.69|637.29|639.89|637.49|639.09|636.69|0
1653415530000|2022-05-24 18:05:30|638.89|636.49|639.09|636.69|639.09|636.69|638.89|636.49|0
1653415540000|2022-05-24 18:05:40|638.29|635.89|637.89|635.49|638.29|635.89|637.89|635.49|0
1653415550000|2022-05-24 18:05:50|638.09|635.69|637.69|635.29|638.09|635.69|637.69|635.29|0
1653415560000|2022-05-24 18:06:00|637.49|635.09|637.29|634.89|637.49|635.09|637.29|634.89|0
1653415570000|2022-05-24 18:06:10|636.89|634.49|636.69|634.29|636.89|634.49|636.69|634.29|0
1653415580000|2022-05-24 18:06:20|636.49|634.09|637.09|634.69|637.09|634.69|636.09|633.69|0
1653415590000|2022-05-24 18:06:30|637.29|634.89|636.89|634.49|637.29|634.89|636.69|634.29|0
1653415600000|2022-05-24 18:06:40|636.69|634.29|637.09|634.69|637.09|634.69|636.69|634.29|0
1653415610000|2022-05-24 18:06:50|636.69|634.29|637.69|635.29|637.69|635.29|636.69|634.29|0
1653415620000|2022-05-24 18:07:00|637.09|634.69|636.89|634.49|637.09|634.69|636.69|634.29|0
1653415630000|2022-05-24 18:07:10|637.29|634.89|636.4|634|637.29|634.89|636.4|634|0
1653415640000|2022-05-24 18:07:20|636.09|633.69|634.9|632.5|636.09|633.69|634.9|632.5|0
1653415650000|2022-05-24 18:07:30|634.5|632.1|635.1|632.7|635.3|632.9|634.5|632.1|0
1653415660000|2022-05-24 18:07:40|634.7|632.3|634.9|632.5|634.9|632.5|634.7|632.3|0
1653415670000|2022-05-24 18:07:50|635.1|632.7|634.1|631.7|635.1|632.7|634.1|631.7|0
1653415680000|2022-05-24 18:08:00|634.8|632.4|635.89|633.49|635.89|633.49|634.8|632.4|0
1653415690000|2022-05-24 18:08:10|635.5|633.1|634.9|632.5|635.6|633.2|634.9|632.5|0
1653415700000|2022-05-24 18:08:20|634.7|632.3|635.3|632.9|635.3|632.9|634.7|632.3|0
1653415710000|2022-05-24 18:08:30|635.2|632.8|634.9|632.5|635.2|632.8|634.9|632.5|0
1653415720000|2022-05-24 18:08:40|635.3|632.9|632.91|630.51|635.3|632.9|632.91|630.51|0
1653415730000|2022-05-24 18:08:50|632.51|630.11|633.11|630.71|633.11|630.71|632.51|630.11|0
1653415740000|2022-05-24 18:09:00|631.52|629.12|631.12|628.72|631.52|629.12|631.12|628.72|0
1653415750000|2022-05-24 18:09:10|630.53|628.13|630.83|628.43|630.83|628.43|630.53|628.13|0
1653415760000|2022-05-24 18:09:20|629.93|627.53|628.94|626.54|629.93|627.53|628.94|626.54|0
1653415770000|2022-05-24 18:09:30|627.16|624.76|626.96|624.56|627.16|624.76|625.77|623.37|0
1653415780000|2022-05-24 18:09:40|626.56|624.16|627.75|625.35|627.75|625.35|626.56|624.16|0
1653415790000|2022-05-24 18:09:50|627.95|625.55|628.15|625.75|628.54|626.14|627.95|625.55|0
1653415800000|2022-05-24 18:10:00|628.34|625.94|628.54|626.14|628.74|626.34|628.34|625.94|0
1653415810000|2022-05-24 18:10:10|628.34|625.94|627.95|625.55|628.34|625.94|627.75|625.35|0
1653415820000|2022-05-24 18:10:20|626.56|624.16|626.17|623.77|626.76|624.36|625.77|623.37|0
1653415830000|2022-05-24 18:10:30|626.96|624.56|625.87|623.47|626.96|624.56|625.87|623.47|0
1653415840000|2022-05-24 18:10:40|626.17|623.77|626.56|624.16|626.56|624.16|625.87|623.47|0
1653415850000|2022-05-24 18:10:50|625.97|623.57|625.57|623.17|626.17|623.77|625.57|623.17|0
1653415860000|2022-05-24 18:11:00|625.38|622.98|622.22|619.82|625.57|623.17|622.02|619.62|0
1653415870000|2022-05-24 18:11:10|622.61|620.21|621.23|618.83|622.61|620.21|621.23|618.83|0
1653415880000|2022-05-24 18:11:20|621.43|619.03|620.94|618.54|621.43|619.03|620.94|618.54|0
1653415890000|2022-05-24 18:11:30|619.85|617.45|621.43|619.03|621.43|619.03|619.85|617.45|0
1653415900000|2022-05-24 18:11:40|621.82|619.42|620.64|618.24|621.82|619.42|620.64|618.24|0
1653415910000|2022-05-24 18:11:50|620.25|617.85|620.84|618.44|620.84|618.44|620.25|617.85|0
1653415920000|2022-05-24 18:12:00|620.64|618.24|620.44|618.04|621.23|618.83|620.44|618.04|0
1653415930000|2022-05-24 18:12:10|620.84|618.44|621.82|619.42|622.61|620.21|620.84|618.44|0
1653415940000|2022-05-24 18:12:20|622.22|619.82|621.73|619.33|622.22|619.82|621.63|619.23|0
1653415950000|2022-05-24 18:12:30|621.43|619.03|621.03|618.63|621.43|619.03|620.84|618.44|0
1653415960000|2022-05-24 18:12:40|621.23|618.83|621.63|619.23|621.63|619.23|620.74|618.34|0
1653415970000|2022-05-24 18:12:50|621.82|619.42|621.53|619.13|621.82|619.42|621.03|618.63|0
1653415980000|2022-05-24 18:13:00|621.03|618.63|622.61|620.21|622.61|620.21|621.03|618.63|0
1653415990000|2022-05-24 18:13:10|623.8|621.4|622.81|620.41|623.8|621.4|622.81|620.41|0
1653416000000|2022-05-24 18:13:20|623.2|620.8|623.01|620.61|623.6|621.2|623.01|620.61|0
1653416010000|2022-05-24 18:13:30|623.2|620.8|623.4|621|623.4|621|622.81|620.41|0
1653416020000|2022-05-24 18:13:40|623.79|621.39|623.9|621.5|623.99|621.59|623.79|621.39|0
1653416030000|2022-05-24 18:13:50|624.19|621.79|624.58|622.18|624.58|622.18|624.19|621.79|0
1653416040000|2022-05-24 18:14:00|623.99|621.59|624.98|622.58|624.98|622.58|623.79|621.39|0
1653416050000|2022-05-24 18:14:10|626.17|623.77|626.96|624.56|626.96|624.56|626.17|623.77|0
1653416060000|2022-05-24 18:14:20|627.55|625.15|627.55|625.15|627.75|625.35|627.55|625.15|0
1653416070000|2022-05-24 18:14:30|627.75|625.35|627.75|625.35|628.14|625.74|627.75|625.35|0
1653416080000|2022-05-24 18:14:40|627.35|624.95|627.35|624.95|627.35|624.95|627.15|624.75|0
1653416090000|2022-05-24 18:14:50|627.06|624.66|626.86|624.46|627.46|625.06|626.86|624.46|0
1653416100000|2022-05-24 18:15:00|626.56|624.16|627.35|624.95|627.35|624.95|626.36|623.96|0
1653416110000|2022-05-24 18:15:10|627.95|625.55|627.75|625.35|627.95|625.55|627.55|625.15|0
1653416120000|2022-05-24 18:15:20|628.14|625.74|628.34|625.94|628.34|625.94|627.95|625.55|0
1653416130000|2022-05-24 18:15:30|628.64|626.24|629.14|626.74|629.14|626.74|628.64|626.24|0
1653416140000|2022-05-24 18:15:40|629.33|626.93|629.14|626.74|629.93|627.53|629.14|626.74|0
1653416150000|2022-05-24 18:15:50|629.73|627.33|629.53|627.13|629.93|627.53|629.53|627.13|0
1653416160000|2022-05-24 18:16:00|629.73|627.33|629.14|626.74|629.73|627.33|628.74|626.34|0
1653416170000|2022-05-24 18:16:10|629.33|626.93|628.54|626.14|629.53|627.13|628.54|626.14|0
1653416180000|2022-05-24 18:16:20|629.14|626.74|630.46|628.06|630.46|628.06|629.14|626.74|0
1653416190000|2022-05-24 18:16:30|628.69|626.29|628.89|626.49|629.09|626.69|628.69|626.29|0
1653416200000|2022-05-24 18:16:40|628.69|626.29|629.29|626.89|629.29|626.89|628.69|626.29|0
1653416210000|2022-05-24 18:16:50|628.89|626.49|628.69|626.29|628.89|626.49|628.6|626.2|0
1653416220000|2022-05-24 18:17:00|628.4|626|629.68|627.28|629.68|627.28|628.1|625.7|0
1653416230000|2022-05-24 18:17:10|628.89|626.49|629.29|626.89|629.39|626.99|628.89|626.49|0
1653416240000|2022-05-24 18:17:20|629.09|626.69|629.29|626.89|629.29|626.89|628.69|626.29|0
1653416250000|2022-05-24 18:17:30|628.89|626.49|629.49|627.09|629.49|627.09|628.89|626.49|0
1653416260000|2022-05-24 18:17:40|629.68|627.28|629.88|627.48|630.08|627.68|629.68|627.28|0
1653416270000|2022-05-24 18:17:50|630.08|627.68|630.28|627.88|630.28|627.88|629.68|627.28|0
1653416280000|2022-05-24 18:18:00|630.08|627.68|629.29|626.89|630.08|627.68|629.29|626.89|0
1653416290000|2022-05-24 18:18:10|629.88|627.48|630.48|628.08|630.48|628.08|629.49|627.09|0
1653416300000|2022-05-24 18:18:20|631.47|629.07|632.06|629.66|632.26|629.86|631.47|629.07|0
1653416310000|2022-05-24 18:18:30|632.46|630.06|633.45|631.05|633.85|631.45|632.46|630.06|0
1653416320000|2022-05-24 18:18:40|632.96|630.56|633.65|631.25|633.65|631.25|632.66|630.26|0
1653416330000|2022-05-24 18:18:50|634.05|631.65|633.85|631.45|634.05|631.65|633.45|631.05|0
1653416340000|2022-05-24 18:19:00|634.25|631.85|633.76|631.36|634.25|631.85|633.76|631.36|0
1653416350000|2022-05-24 18:19:10|634.25|631.85|634.25|631.85|634.25|631.85|634.05|631.65|0
1653416360000|2022-05-24 18:19:20|635.05|632.65|634.65|632.25|635.05|632.65|634.25|631.85|0
1653416370000|2022-05-24 18:19:30|633.85|631.45|632.66|630.26|633.85|631.45|632.66|630.26|0
1653416380000|2022-05-24 18:19:40|633.06|630.66|633.06|630.66|633.45|631.05|633.06|630.66|0
1653416390000|2022-05-24 18:19:50|632.66|630.26|632.86|630.46|632.86|630.46|632.46|630.06|0
1653416400000|2022-05-24 18:20:00|633.26|630.86|634.25|631.85|634.25|631.85|633.26|630.86|0
1653416410000|2022-05-24 18:20:10|633.65|631.25|634.45|632.05|634.45|632.05|633.26|630.86|0
1653416420000|2022-05-24 18:20:20|635.44|633.04|635.84|633.44|636.24|633.84|635.44|633.04|0
1653416430000|2022-05-24 18:20:30|636.04|633.64|636.24|633.84|637.04|634.64|636.04|633.64|0
1653416440000|2022-05-24 18:20:40|635.24|632.84|635.35|632.95|635.35|632.95|635.24|632.84|0
1653416450000|2022-05-24 18:20:50|633.85|631.45|634.05|631.65|634.05|631.65|633.06|630.66|0
1653416460000|2022-05-24 18:21:00|633.45|631.05|633.65|631.25|633.65|631.25|633.45|631.05|0
1653416470000|2022-05-24 18:21:10|634.25|631.85|632.86|630.46|634.25|631.85|632.86|630.46|0
1653416480000|2022-05-24 18:21:20|632.66|630.26|632.26|629.86|632.66|630.26|632.26|629.86|0
1653416490000|2022-05-24 18:21:30|632.66|630.26|632.86|630.46|632.86|630.46|632.46|630.06|0
1653416500000|2022-05-24 18:21:40|632.66|630.26|631.67|629.27|632.66|630.26|631.67|629.27|0
1653416510000|2022-05-24 18:21:50|632.06|629.66|632.26|629.86|632.26|629.86|631.86|629.46|0
1653416520000|2022-05-24 18:22:00|631.67|629.27|632.66|630.26|632.66|630.26|631.67|629.27|0
1653416530000|2022-05-24 18:22:10|632.36|629.96|631.86|629.46|632.46|630.06|631.86|629.46|0
1653416540000|2022-05-24 18:22:20|631.27|628.87|631.86|629.46|631.86|629.46|631.07|628.67|0
1653416550000|2022-05-24 18:22:30|631.67|629.27|631.47|629.07|631.67|629.27|631.27|628.87|0
1653416560000|2022-05-24 18:22:40|631.17|628.77|631.07|628.67|631.47|629.07|631.07|628.67|0
1653416570000|2022-05-24 18:22:50|631.47|629.07|631.27|628.87|631.47|629.07|631.27|628.87|0
1653416580000|2022-05-24 18:23:00|631.47|629.07|631.07|628.67|631.47|629.07|631.07|628.67|0
1653416590000|2022-05-24 18:23:10|630.97|628.57|629.68|627.28|630.97|628.57|629.68|627.28|0
1653416600000|2022-05-24 18:23:20|630.08|627.68|628.69|626.29|630.08|627.68|628.1|625.7|0
1653416610000|2022-05-24 18:23:30|628.29|625.89|629.09|626.69|629.09|626.69|628.29|625.89|0
1653416620000|2022-05-24 18:23:40|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1653416630000|2022-05-24 18:23:50|627.9|625.5|629.68|627.28|629.68|627.28|627.9|625.5|0
1653416640000|2022-05-24 18:24:00|630.08|627.68|631.07|628.67|631.07|628.67|630.08|627.68|0
1653416650000|2022-05-24 18:24:10|630.67|628.27|630.18|627.78|630.67|628.27|629.68|627.28|0
1653416660000|2022-05-24 18:24:20|630.28|627.88|628.49|626.09|630.28|627.88|628.49|626.09|0
1653416670000|2022-05-24 18:24:30|628.69|626.29|628.49|626.09|628.69|626.29|628.1|625.7|0
1653416680000|2022-05-24 18:24:40|627.9|625.5|628.1|625.7|628.1|625.7|627.9|625.5|0
1653416690000|2022-05-24 18:24:50|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1653416700000|2022-05-24 18:25:00|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1653416710000|2022-05-24 18:25:10|627.11|624.71|625.92|623.52|627.11|624.71|625.92|623.52|0
1653416720000|2022-05-24 18:25:20|626.32|623.92|626.12|623.72|626.51|624.11|625.92|623.52|0
1653416730000|2022-05-24 18:25:30|625.33|622.93|624.73|622.33|625.33|622.93|624.54|622.14|0
1653416740000|2022-05-24 18:25:40|625.92|623.52|625.92|623.52|626.12|623.72|625.92|623.52|0
1653416750000|2022-05-24 18:25:50|625.43|623.03|626.32|623.92|626.32|623.92|625.43|623.03|0
1653416760000|2022-05-24 18:26:00|626.71|624.31|626.91|624.51|626.91|624.51|626.71|624.31|0
1653416770000|2022-05-24 18:26:10|628.1|625.7|628.69|626.29|628.69|626.29|627.9|625.5|0
1653416780000|2022-05-24 18:26:20|628.29|625.89|627.9|625.5|628.29|625.89|627.7|625.3|0
1653416790000|2022-05-24 18:26:30|627.7|625.3|627.7|625.3|627.7|625.3|627.5|625.1|0
1653416800000|2022-05-24 18:26:40|628.29|625.89|628.29|625.89|628.29|625.89|627.9|625.5|0
1653416810000|2022-05-24 18:26:50|627.9|625.5|627.21|624.81|628.1|625.7|627.21|624.81|0
1653416820000|2022-05-24 18:27:00|627.8|625.4|628.29|625.89|628.49|626.09|627.8|625.4|0
1653416830000|2022-05-24 18:27:10|628.49|626.09|628.29|625.89|628.49|626.09|628.1|625.7|0
1653416840000|2022-05-24 18:27:20|627.7|625.3|627.7|625.3|627.9|625.5|627.5|625.1|0
1653416850000|2022-05-24 18:27:30|628.1|625.7|628.1|625.7|628.29|625.89|627.9|625.5|0
1653416860000|2022-05-24 18:27:40|628.29|625.89|628.1|625.7|628.69|626.29|628.1|625.7|0
1653416870000|2022-05-24 18:27:50|628.29|625.89|628.29|625.89|628.49|626.09|628.29|625.89|0
1653416880000|2022-05-24 18:28:00|628.49|626.09|627.7|625.3|628.49|626.09|627.7|625.3|0
1653416890000|2022-05-24 18:28:10|627.21|624.81|627.11|624.71|627.21|624.81|627.11|624.71|0
1653416900000|2022-05-24 18:28:20|627.3|624.9|626.42|624.02|627.3|624.9|626.42|624.02|0
1653416910000|2022-05-24 18:28:30|626.51|624.11|627.5|625.1|627.5|625.1|626.51|624.11|0
1653416920000|2022-05-24 18:28:40|627.41|625.01|627.5|625.1|627.7|625.3|627.11|624.71|0
1653416930000|2022-05-24 18:28:50|627.11|624.71|627.9|625.5|627.9|625.5|627.11|624.71|0
1653416940000|2022-05-24 18:29:00|628.4|626|628.89|626.49|628.89|626.49|628.4|626|0
1653416950000|2022-05-24 18:29:10|628.1|625.7|627.6|625.2|628.1|625.7|627.5|625.1|0
1653416960000|2022-05-24 18:29:20|627.5|625.1|626.91|624.51|627.7|625.3|626.91|624.51|0
1653416970000|2022-05-24 18:29:30|627.7|625.3|628.69|626.29|628.69|626.29|627.7|625.3|0
1653416980000|2022-05-24 18:29:40|628.29|625.89|628.49|626.09|628.69|626.29|628.29|625.89|0
1653416990000|2022-05-24 18:29:50|628.89|626.49|629.68|627.28|629.68|627.28|628.89|626.49|0
1653417000000|2022-05-24 18:30:00|630.67|628.27|628.89|626.49|630.67|628.27|628.89|626.49|0
1653417010000|2022-05-24 18:30:10|628.99|626.59|628.09|625.69|629.09|626.69|628.09|625.69|0
1653417020000|2022-05-24 18:30:20|628.89|626.49|630.47|628.07|630.47|628.07|628.89|626.49|0
1653417030000|2022-05-24 18:30:30|629.88|627.48|629.88|627.48|629.88|627.48|629.68|627.28|0
1653417040000|2022-05-24 18:30:40|629.68|627.28|629.48|627.08|629.68|627.28|629.28|626.88|0
1653417050000|2022-05-24 18:30:50|629.09|626.69|629.78|627.38|629.78|627.38|628.89|626.49|0
1653417060000|2022-05-24 18:31:00|630.27|627.87|630.08|627.68|630.47|628.07|630.08|627.68|0
1653417070000|2022-05-24 18:31:10|630.27|627.87|631.27|628.87|631.27|628.87|630.27|627.87|0
1653417080000|2022-05-24 18:31:20|632.06|629.66|631.46|629.06|632.16|629.76|631.46|629.06|0
1653417090000|2022-05-24 18:31:30|631.27|628.87|629.88|627.48|631.27|628.87|629.88|627.48|0
1653417100000|2022-05-24 18:31:40|630.47|628.07|630.08|627.68|630.47|628.07|629.68|627.28|0
1653417110000|2022-05-24 18:31:50|630.27|627.87|630.67|628.27|630.67|628.27|630.27|627.87|0
1653417120000|2022-05-24 18:32:00|630.08|627.68|629.88|627.48|630.08|627.68|629.68|627.28|0
1653417130000|2022-05-24 18:32:10|630.27|627.87|629.28|626.88|630.27|627.87|629.08|626.68|0
1653417140000|2022-05-24 18:32:20|629.08|626.68|629.08|626.68|629.68|627.28|629.08|626.68|0
1653417150000|2022-05-24 18:32:30|628.89|626.49|628.49|626.09|628.99|626.59|628.49|626.09|0
1653417160000|2022-05-24 18:32:40|627.9|625.5|627.6|625.2|627.9|625.5|627.6|625.2|0
1653417170000|2022-05-24 18:32:50|627.5|625.1|627.3|624.9|627.7|625.3|627.1|624.7|0
1653417180000|2022-05-24 18:33:00|627.5|625.1|628.79|626.39|628.79|626.39|627.5|625.1|0
1653417190000|2022-05-24 18:33:10|627.5|625.1|627.1|624.7|627.5|625.1|626.71|624.31|0
1653417200000|2022-05-24 18:33:20|626.91|624.51|627.7|625.3|627.7|625.3|626.91|624.51|0
1653417210000|2022-05-24 18:33:30|627.6|625.2|628.09|625.69|628.09|625.69|627.6|625.2|0
1653417220000|2022-05-24 18:33:40|627.8|625.4|627.3|624.9|627.8|625.4|627.3|624.9|0
1653417230000|2022-05-24 18:33:50|626.71|624.31|626.51|624.11|626.71|624.31|626.51|624.11|0
1653417240000|2022-05-24 18:34:00|626.71|624.31|626.31|623.91|626.71|624.31|626.31|623.91|0
1653417250000|2022-05-24 18:34:10|626.91|624.51|627.7|625.3|627.7|625.3|626.91|624.51|0
1653417260000|2022-05-24 18:34:20|626.91|624.51|627.5|625.1|627.5|625.1|626.91|624.51|0
1653417270000|2022-05-24 18:34:30|628.09|625.69|627.9|625.5|628.09|625.69|627.9|625.5|0
1653417280000|2022-05-24 18:34:40|627.1|624.7|626.31|623.91|627.1|624.7|626.31|623.91|0
1653417290000|2022-05-24 18:34:50|625.72|623.32|625.32|622.92|625.72|623.32|624.93|622.53|0
1653417300000|2022-05-24 18:35:00|625.52|623.12|624.93|622.53|625.52|623.12|624.93|622.53|0
1653417310000|2022-05-24 18:35:10|625.72|623.32|624.53|622.13|625.72|623.32|624.53|622.13|0
1653417320000|2022-05-24 18:35:20|624.14|621.74|622.76|620.36|624.14|621.74|622.76|620.36|0
1653417330000|2022-05-24 18:35:30|622.56|620.16|623.75|621.35|623.75|621.35|622.56|620.16|0
1653417340000|2022-05-24 18:35:40|624.34|621.94|624.34|621.94|624.53|622.13|624.14|621.74|0
1653417350000|2022-05-24 18:35:50|623.94|621.54|623.94|621.54|624.34|621.94|623.94|621.54|0
1653417360000|2022-05-24 18:36:00|624.53|622.13|623.74|621.34|624.53|622.13|623.74|621.34|0
1653417370000|2022-05-24 18:36:10|624.34|621.94|623.94|621.54|624.53|622.13|623.94|621.54|0
1653417380000|2022-05-24 18:36:20|624.14|621.74|625.92|623.52|625.92|623.52|624.14|621.74|0
1653417390000|2022-05-24 18:36:30|625.52|623.12|626.71|624.31|626.71|624.31|625.32|622.92|0
1653417400000|2022-05-24 18:36:40|626.51|624.11|627.3|624.9|627.3|624.9|626.51|624.11|0
1653417410000|2022-05-24 18:36:50|626.91|624.51|626.71|624.31|627.1|624.7|626.71|624.31|0
1653417420000|2022-05-24 18:37:00|626.91|624.51|626.91|624.51|626.91|624.51|626.51|624.11|0
1653417430000|2022-05-24 18:37:10|626.31|623.91|626.42|624.02|626.61|624.21|626.31|623.91|0
1653417440000|2022-05-24 18:37:20|626.71|624.31|626.91|624.51|627.1|624.7|626.51|624.11|0
1653417450000|2022-05-24 18:37:30|625.92|623.52|626.81|624.41|627.1|624.7|625.92|623.52|0
1653417460000|2022-05-24 18:37:40|626.51|624.11|626.51|624.11|627.1|624.7|626.51|624.11|0
1653417470000|2022-05-24 18:37:50|626.31|623.91|624.53|622.13|626.31|623.91|624.53|622.13|0
1653417480000|2022-05-24 18:38:00|625.13|622.73|625.72|623.32|626.11|623.71|625.13|622.73|0
1653417490000|2022-05-24 18:38:10|625.13|622.73|625.52|623.12|625.52|623.12|625.13|622.73|0
1653417500000|2022-05-24 18:38:20|625.62|623.22|625.72|623.32|625.72|623.32|625.13|622.73|0
1653417510000|2022-05-24 18:38:30|625.52|623.12|624.73|622.33|625.52|623.12|624.73|622.33|0
1653417520000|2022-05-24 18:38:40|625.13|622.73|623.15|620.75|625.13|622.73|623.15|620.75|0
1653417530000|2022-05-24 18:38:50|622.56|620.16|621.58|619.18|622.56|620.16|621.58|619.18|0
1653417540000|2022-05-24 18:39:00|622.17|619.77|622.36|619.96|622.66|620.26|622.17|619.77|0
1653417550000|2022-05-24 18:39:10|622.56|620.16|622.96|620.56|622.96|620.56|622.36|619.96|0
1653417560000|2022-05-24 18:39:20|622.56|620.16|622.17|619.77|623.15|620.75|622.17|619.77|0
1653417570000|2022-05-24 18:39:30|622.36|619.96|622.76|620.36|622.95|620.55|622.36|619.96|0
1653417580000|2022-05-24 18:39:40|622.36|619.96|622.76|620.36|622.76|620.36|621.97|619.57|0
1653417590000|2022-05-24 18:39:50|622.56|620.16|622.56|620.16|622.56|620.16|622.56|620.16|0
1653417600000|2022-05-24 18:40:00|621.87|619.47|622.17|619.77|622.36|619.96|621.87|619.47|0
1653417610000|2022-05-24 18:40:10|621.77|619.37|621.58|619.18|621.77|619.37|621.58|619.18|0
1653417620000|2022-05-24 18:40:20|621.38|618.98|621.58|619.18|621.58|619.18|621.38|618.98|0
1653417630000|2022-05-24 18:40:30|621.77|619.37|621.58|619.18|621.77|619.37|621.58|619.18|0
1653417640000|2022-05-24 18:40:40|621.97|619.57|622.95|620.55|622.95|620.55|621.97|619.57|0
1653417650000|2022-05-24 18:40:50|623.55|621.15|625.13|622.73|625.13|622.73|623.55|621.15|0
1653417660000|2022-05-24 18:41:00|625.72|623.32|625.52|623.12|625.72|623.32|624.93|622.53|0
1653417670000|2022-05-24 18:41:10|625.92|623.52|626.31|623.91|626.51|624.11|625.92|623.52|0
1653417680000|2022-05-24 18:41:20|626.51|624.11|626.22|623.82|626.51|624.11|625.92|623.52|0
1653417690000|2022-05-24 18:41:30|626.11|623.71|626.31|623.91|626.31|623.91|625.82|623.42|0
1653417700000|2022-05-24 18:41:40|625.92|623.52|625.32|622.92|626.31|623.91|625.32|622.92|0
1653417710000|2022-05-24 18:41:50|625.13|622.73|626.11|623.71|626.11|623.71|625.13|622.73|0
1653417720000|2022-05-24 18:42:00|625.92|623.52|626.11|623.71|626.31|623.91|625.72|623.32|0
1653417730000|2022-05-24 18:42:10|626.9|624.5|627.8|625.4|627.8|625.4|626.9|624.5|0
1653417740000|2022-05-24 18:42:20|628.29|625.89|628.09|625.69|628.49|626.09|628.09|625.69|0
1653417750000|2022-05-24 18:42:30|627.7|625.3|627.7|625.3|627.8|625.4|627.3|624.9|0
1653417760000|2022-05-24 18:42:40|627.3|624.9|627.5|625.1|627.5|625.1|626.81|624.41|0
1653417770000|2022-05-24 18:42:50|627.89|625.49|627.7|625.3|628.09|625.69|627.7|625.3|0
1653417780000|2022-05-24 18:43:00|627.6|625.2|627.89|625.49|627.89|625.49|627.5|625.1|0
1653417790000|2022-05-24 18:43:10|628.88|626.48|629.08|626.68|629.28|626.88|628.88|626.48|0
1653417800000|2022-05-24 18:43:20|629.28|626.88|630.67|628.27|630.67|628.27|629.28|626.88|0
1653417810000|2022-05-24 18:43:30|630.87|628.47|629.87|627.47|630.87|628.47|629.87|627.47|0
1653417820000|2022-05-24 18:43:40|630.67|628.27|631.26|628.86|631.26|628.86|630.07|627.67|0
1653417830000|2022-05-24 18:43:50|631.06|628.66|631.86|629.46|631.86|629.46|631.06|628.66|0
1653417840000|2022-05-24 18:44:00|632.45|630.05|633.45|631.05|633.75|631.35|632.45|630.05|0
1653417850000|2022-05-24 18:44:10|633.85|631.45|633.25|630.85|634.24|631.84|633.25|630.85|0
1653417860000|2022-05-24 18:44:20|633.65|631.25|633.05|630.65|633.65|631.25|632.85|630.45|0
1653417870000|2022-05-24 18:44:30|633.65|631.25|632.85|630.45|633.65|631.25|632.65|630.25|0
1653417880000|2022-05-24 18:44:40|633.25|630.85|632.65|630.25|633.25|630.85|632.65|630.25|0
1653417890000|2022-05-24 18:44:50|633.45|631.05|634.04|631.64|634.04|631.64|633.45|631.05|0
1653417900000|2022-05-24 18:45:00|634.84|632.44|635.44|633.04|635.44|633.04|634.84|632.44|0
1653417910000|2022-05-24 18:45:10|635.24|632.84|635.04|632.64|635.44|633.04|635.04|632.64|0
1653417920000|2022-05-24 18:45:20|634.24|631.84|633.65|631.25|634.24|631.84|633.65|631.25|0
1653417930000|2022-05-24 18:45:30|633.95|631.55|633.84|631.44|634.24|631.84|633.84|631.44|0
1653417940000|2022-05-24 18:45:40|633.35|630.95|633.65|631.25|633.84|631.44|633.35|630.95|0
1653417950000|2022-05-24 18:45:50|633.84|631.44|634.24|631.84|634.24|631.84|633.84|631.44|0
1653417960000|2022-05-24 18:46:00|634.64|632.24|634.74|632.34|634.74|632.34|634.04|631.64|0
1653417970000|2022-05-24 18:46:10|634.64|632.24|635.24|632.84|635.24|632.84|634.64|632.24|0
1653417980000|2022-05-24 18:46:20|634.84|632.44|635.04|632.64|635.04|632.64|634.64|632.24|0
1653417990000|2022-05-24 18:46:30|634.84|632.44|634.84|632.44|635.24|632.84|634.84|632.44|0
1653418000000|2022-05-24 18:46:40|634.24|631.84|635.24|632.84|635.24|632.84|634.24|631.84|0
1653418010000|2022-05-24 18:46:50|634.24|631.84|634.44|632.04|634.44|632.04|634.04|631.64|0
1653418020000|2022-05-24 18:47:00|634.24|631.84|634.64|632.24|635.04|632.64|634.24|631.84|0
1653418030000|2022-05-24 18:47:10|634.74|632.34|633.65|631.25|634.74|632.34|633.65|631.25|0
1653418040000|2022-05-24 18:47:20|633.84|631.44|633.65|631.25|633.84|631.44|633.65|631.25|0
1653418050000|2022-05-24 18:47:30|634.44|632.04|634.94|632.54|635.04|632.64|634.44|632.04|0
1653418060000|2022-05-24 18:47:40|635.64|633.24|635.94|633.54|636.03|633.63|635.64|633.24|0
1653418070000|2022-05-24 18:47:50|635.64|633.24|634.64|632.24|635.64|633.24|634.64|632.24|0
1653418080000|2022-05-24 18:48:00|634.44|632.04|634.84|632.44|635.44|633.04|634.44|632.04|0
1653418090000|2022-05-24 18:48:10|634.64|632.24|633.65|631.25|634.64|632.24|633.65|631.25|0
1653418100000|2022-05-24 18:48:20|634.64|632.24|634.04|631.64|634.64|632.24|634.04|631.64|0
1653418110000|2022-05-24 18:48:30|633.65|631.25|637.43|635.03|637.73|635.33|633.65|631.25|0
1653418120000|2022-05-24 18:48:40|638.03|635.63|638.43|636.03|638.43|636.03|637.83|635.43|0
1653418130000|2022-05-24 18:48:50|638.82|636.42|638.43|636.03|638.82|636.42|638.43|636.03|0
1653418140000|2022-05-24 18:49:00|638.23|635.83|639.13|636.73|639.13|636.73|638.03|635.63|0
1653418150000|2022-05-24 18:49:10|640.02|637.62|640.02|637.62|640.82|638.42|640.02|637.62|0
1653418160000|2022-05-24 18:49:20|641.62|639.22|642.22|639.82|642.22|639.82|641.33|638.93|0
1653418170000|2022-05-24 18:49:30|641.62|639.22|641.93|639.53|642.42|640.02|641.62|639.22|0
1653418180000|2022-05-24 18:49:40|640.82|638.42|640.62|638.22|640.82|638.42|640.42|638.02|0
1653418190000|2022-05-24 18:49:50|639.82|637.42|639.82|637.42|640.22|637.82|639.82|637.42|0
1653418200000|2022-05-24 18:50:00|640.62|638.22|640.82|638.42|640.82|638.42|640.62|638.22|0
1653418210000|2022-05-24 18:50:10|641.62|639.22|641.13|638.73|641.82|639.42|641.13|638.73|0
1653418220000|2022-05-24 18:50:20|641.42|639.02|641.22|638.82|641.42|639.02|640.82|638.42|0
1653418230000|2022-05-24 18:50:30|641.02|638.62|640.62|638.22|641.02|638.62|640.62|638.22|0
1653418240000|2022-05-24 18:50:40|640.82|638.42|642.42|640.02|642.42|640.02|640.82|638.42|0
1653418250000|2022-05-24 18:50:50|642.82|640.42|642.82|640.42|643.02|640.62|642.82|640.42|0
1653418260000|2022-05-24 18:51:00|642.42|640.02|642.42|640.02|642.42|640.02|642.02|639.62|0
1653418270000|2022-05-24 18:51:10|642.22|639.82|642.62|640.22|642.62|640.22|642.22|639.82|0
1653418280000|2022-05-24 18:51:20|642.82|640.42|641.62|639.22|642.82|640.42|641.62|639.22|0
1653418290000|2022-05-24 18:51:30|641.22|638.82|641.42|639.02|641.42|639.02|640.82|638.42|0
1653418300000|2022-05-24 18:51:40|641.33|638.93|641.22|638.82|641.82|639.42|641.22|638.82|0
1653418310000|2022-05-24 18:51:50|641.02|638.62|641.02|638.62|641.22|638.82|640.42|638.02|0
1653418320000|2022-05-24 18:52:00|640.22|637.82|641.62|639.22|641.62|639.22|640.22|637.82|0
1653418330000|2022-05-24 18:52:10|642.02|639.62|642.02|639.62|642.02|639.62|641.62|639.22|0
1653418340000|2022-05-24 18:52:20|641.02|638.62|641.22|638.82|641.62|639.22|641.02|638.62|0
1653418350000|2022-05-24 18:52:30|640.42|638.02|640.02|637.62|640.42|638.02|639.82|637.42|0
1653418360000|2022-05-24 18:52:40|639.22|636.82|640.22|637.82|640.22|637.82|639.22|636.82|0
1653418370000|2022-05-24 18:52:50|639.82|637.42|640.22|637.82|640.22|637.82|639.82|637.42|0
1653418380000|2022-05-24 18:53:00|640.82|638.42|640.13|637.73|640.82|638.42|640.13|637.73|0
1653418390000|2022-05-24 18:53:10|640.22|637.82|641.02|638.62|641.02|638.62|639.82|637.42|0
1653418400000|2022-05-24 18:53:20|641.53|639.13|642.02|639.62|642.22|639.82|641.42|639.02|0
1653418410000|2022-05-24 18:53:30|642.62|640.22|642.02|639.62|642.62|640.22|641.42|639.02|0
1653418420000|2022-05-24 18:53:40|642.22|639.82|641.82|639.42|642.22|639.82|641.22|638.82|0
1653418430000|2022-05-24 18:53:50|641.62|639.22|641.62|639.22|642.02|639.62|641.62|639.22|0
1653418440000|2022-05-24 18:54:00|641.42|639.02|642.22|639.82|642.22|639.82|641.42|639.02|0
1653418450000|2022-05-24 18:54:10|641.82|639.42|642.62|640.22|642.62|640.22|641.82|639.42|0
1653418460000|2022-05-24 18:54:20|642.02|639.62|642.22|639.82|642.73|640.33|642.02|639.62|0
1653418470000|2022-05-24 18:54:30|642.42|640.02|642.22|639.82|642.73|640.33|642.22|639.82|0
1653418480000|2022-05-24 18:54:40|642.42|640.02|642.62|640.22|642.73|640.33|642.42|640.02|0
1653418490000|2022-05-24 18:54:50|643.22|640.82|642.62|640.22|643.22|640.82|642.62|640.22|0
1653418500000|2022-05-24 18:55:00|642.82|640.42|644.62|642.22|644.62|642.22|642.82|640.42|0
1653418510000|2022-05-24 18:55:10|645.23|642.83|645.23|642.83|645.23|642.83|645.03|642.63|0
1653418520000|2022-05-24 18:55:20|644.93|642.53|643.62|641.22|644.93|642.53|643.62|641.22|0
1653418530000|2022-05-24 18:55:30|642.82|640.42|643.82|641.42|643.82|641.42|642.82|640.42|0
1653418540000|2022-05-24 18:55:40|644.22|641.82|643.62|641.22|644.42|642.02|643.62|641.22|0
1653418550000|2022-05-24 18:55:50|644.02|641.62|643.62|641.22|644.02|641.62|643.62|641.22|0
1653418560000|2022-05-24 18:56:00|644.02|641.62|643.82|641.42|644.02|641.62|643.82|641.42|0
1653418570000|2022-05-24 18:56:10|643.42|641.02|642.82|640.42|643.42|641.02|642.82|640.42|0
1653418580000|2022-05-24 18:56:20|642.02|639.62|642.62|640.22|642.62|640.22|641.62|639.22|0
1653418590000|2022-05-24 18:56:30|642.82|640.42|642.22|639.82|642.82|640.42|642.22|639.82|0
1653418600000|2022-05-24 18:56:40|642.42|640.02|642.82|640.42|642.82|640.42|642.42|640.02|0
1653418610000|2022-05-24 18:56:50|642.42|640.02|642.22|639.82|642.42|640.02|642.02|639.62|0
1653418620000|2022-05-24 18:57:00|641.32|638.92|641.52|639.12|642.42|640.02|641.32|638.92|0
1653418630000|2022-05-24 18:57:10|641.42|639.02|641.22|638.82|641.62|639.22|641.22|638.82|0
1653418640000|2022-05-24 18:57:20|641.02|638.62|641.22|638.82|641.22|638.82|641.02|638.62|0
1653418650000|2022-05-24 18:57:30|640.62|638.22|640.62|638.22|640.82|638.42|640.62|638.22|0
1653418660000|2022-05-24 18:57:40|640.22|637.82|640.42|638.02|640.42|638.02|640.02|637.62|0
1653418670000|2022-05-24 18:57:50|640.22|637.82|640.62|638.22|640.62|638.22|640.02|637.62|0
1653418680000|2022-05-24 18:58:00|640.02|637.62|639.42|637.02|640.02|637.62|639.42|637.02|0
1653418690000|2022-05-24 18:58:10|640.02|637.62|640.42|638.02|640.42|638.02|639.82|637.42|0
1653418700000|2022-05-24 18:58:20|640.02|637.62|639.62|637.22|640.02|637.62|639.62|637.22|0
1653418710000|2022-05-24 18:58:30|640.02|637.62|639.42|637.02|640.02|637.62|639.22|636.82|0
1653418720000|2022-05-24 18:58:40|638.62|636.22|639.02|636.62|639.42|637.02|638.62|636.22|0
1653418730000|2022-05-24 18:58:50|638.62|636.22|639.42|637.02|639.42|637.02|638.62|636.22|0
1653418740000|2022-05-24 18:59:00|639.02|636.62|639.42|637.02|639.42|637.02|638.82|636.42|0
1653418750000|2022-05-24 18:59:10|640.02|637.62|638.62|636.22|640.02|637.62|638.62|636.22|0
1653418760000|2022-05-24 18:59:20|638.53|636.13|638.22|635.82|638.62|636.22|638.22|635.82|0
1653418770000|2022-05-24 18:59:30|638.13|635.73|639.13|636.73|639.13|636.73|638.02|635.62|0
1653418780000|2022-05-24 18:59:40|639.02|636.62|638.82|636.42|639.22|636.82|638.82|636.42|0
1653418790000|2022-05-24 18:59:50|639.02|636.62|639.02|636.62|639.02|636.62|639.02|636.62|0
1653418800000|2022-05-24 19:00:00|640.02|637.62|638.62|636.22|640.02|637.62|638.62|636.22|0
1653418810000|2022-05-24 19:00:10|639.02|636.62|638.22|635.82|639.02|636.62|638.22|635.82|0
1653418820000|2022-05-24 19:00:20|638.02|635.62|639.02|636.62|639.02|636.62|638.02|635.62|0
1653418830000|2022-05-24 19:00:30|639.22|636.82|638.82|636.42|639.22|636.82|638.82|636.42|0
1653418840000|2022-05-24 19:00:40|639.62|637.22|638.62|636.22|639.62|637.22|638.62|636.22|0
1653418850000|2022-05-24 19:00:50|638.42|636.02|638.22|635.82|638.42|636.02|638.22|635.82|0
1653418860000|2022-05-24 19:01:00|638.42|636.02|637.03|634.63|638.42|636.02|637.03|634.63|0
1653418870000|2022-05-24 19:01:10|637.23|634.83|636.63|634.23|638.02|635.62|636.63|634.23|0
1653418880000|2022-05-24 19:01:20|636.43|634.03|635.83|633.43|636.43|634.03|635.43|633.03|0
1653418890000|2022-05-24 19:01:30|636.63|634.23|636.23|633.83|636.63|634.23|636.23|633.83|0
1653418900000|2022-05-24 19:01:40|635.83|633.43|635.83|633.43|636.23|633.83|635.83|633.43|0
1653418910000|2022-05-24 19:01:50|636.23|633.83|636.43|634.03|636.43|634.03|636.23|633.83|0
1653418920000|2022-05-24 19:02:00|636.33|633.93|636.43|634.03|636.43|634.03|636.33|633.93|0
1653418930000|2022-05-24 19:02:10|637.03|634.63|637.03|634.63|637.82|635.42|637.03|634.63|0
1653418940000|2022-05-24 19:02:20|637.23|634.83|637.23|634.83|637.42|635.02|636.83|634.43|0
1653418950000|2022-05-24 19:02:30|636.83|634.43|636.23|633.83|637.03|634.63|636.03|633.63|0
1653418960000|2022-05-24 19:02:40|635.83|633.43|636.03|633.63|636.43|634.03|635.83|633.43|0
1653418970000|2022-05-24 19:02:50|635.83|633.43|636.03|633.63|636.23|633.83|635.83|633.43|0
1653418980000|2022-05-24 19:03:00|635.83|633.43|635.63|633.23|636.63|634.23|635.63|633.23|0
1653418990000|2022-05-24 19:03:10|635.43|633.03|632.45|630.05|635.43|633.03|632.45|630.05|0
1653419000000|2022-05-24 19:03:20|633.64|631.24|633.44|631.04|633.64|631.24|633.15|630.75|0
1653419010000|2022-05-24 19:03:30|632.05|629.65|630.46|628.06|632.05|629.65|630.46|628.06|0
1653419020000|2022-05-24 19:03:40|630.76|628.36|630.07|627.67|630.76|628.36|629.67|627.27|0
1653419030000|2022-05-24 19:03:50|629.47|627.07|629.67|627.27|629.87|627.47|629.47|627.07|0
1653419040000|2022-05-24 19:04:00|629.47|627.07|631.65|629.25|631.65|629.25|629.47|627.07|0
1653419050000|2022-05-24 19:04:10|631.26|628.86|631.46|629.06|631.46|629.06|630.26|627.86|0
1653419060000|2022-05-24 19:04:20|631.06|628.66|630.66|628.26|631.85|629.45|630.66|628.26|0
1653419070000|2022-05-24 19:04:30|631.26|628.86|631.46|629.06|631.46|629.06|630.66|628.26|0
1653419080000|2022-05-24 19:04:40|631.65|629.25|632.25|629.85|632.45|630.05|631.65|629.25|0
1653419090000|2022-05-24 19:04:50|631.85|629.45|630.46|628.06|631.85|629.45|630.46|628.06|0
1653419100000|2022-05-24 19:05:00|631.06|628.66|630.46|628.06|631.65|629.25|630.46|628.06|0
1653419110000|2022-05-24 19:05:10|629.87|627.47|630.07|627.67|630.46|628.06|629.87|627.47|0
1653419120000|2022-05-24 19:05:20|629.27|626.87|629.08|626.68|629.27|626.87|628.48|626.08|0
1653419130000|2022-05-24 19:05:30|628.88|626.48|627.1|624.7|628.88|626.48|627.1|624.7|0
1653419140000|2022-05-24 19:05:40|627.2|624.8|626.7|624.3|627.2|624.8|626.7|624.3|0
1653419150000|2022-05-24 19:05:50|627.1|624.7|626.9|624.5|627.4|625|626.9|624.5|0
1653419160000|2022-05-24 19:06:00|627.69|625.29|627.69|625.29|627.89|625.49|627.69|625.29|0
1653419170000|2022-05-24 19:06:10|628.08|625.68|627.89|625.49|628.28|625.88|627.89|625.49|0
1653419180000|2022-05-24 19:06:20|628.28|625.88|627.49|625.09|628.28|625.88|627.49|625.09|0
1653419190000|2022-05-24 19:06:30|627.1|624.7|627.1|624.7|627.29|624.89|627.1|624.7|0
1653419200000|2022-05-24 19:06:40|626.9|624.5|627.29|624.89|627.29|624.89|626.7|624.3|0
1653419210000|2022-05-24 19:06:50|628.08|625.68|627.69|625.29|628.08|625.68|627.29|624.89|0
1653419220000|2022-05-24 19:07:00|628.28|625.88|627.89|625.49|628.28|625.88|627.69|625.29|0
1653419230000|2022-05-24 19:07:10|627.49|625.09|627.89|625.49|627.89|625.49|627|624.6|0
1653419240000|2022-05-24 19:07:20|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1653419250000|2022-05-24 19:07:30|628.28|625.88|628.28|625.88|628.28|625.88|628.08|625.68|0
1653419260000|2022-05-24 19:07:40|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1653419270000|2022-05-24 19:07:50|628.28|625.88|628.88|626.48|628.88|626.48|628.28|625.88|0
1653419280000|2022-05-24 19:08:00|629.47|627.07|629.47|627.07|629.87|627.47|629.47|627.07|0
1653419290000|2022-05-24 19:08:10|628.88|626.48|628.58|626.18|629.47|627.07|628.58|626.18|0
1653419300000|2022-05-24 19:08:20|628.68|626.28|629.47|627.07|629.47|627.07|628.68|626.28|0
1653419310000|2022-05-24 19:08:30|629.38|626.98|631.06|628.66|631.06|628.66|629.38|626.98|0
1653419320000|2022-05-24 19:08:40|631.85|629.45|630.86|628.46|631.85|629.45|630.86|628.46|0
1653419330000|2022-05-24 19:08:50|630.46|628.06|630.86|628.46|630.86|628.46|630.46|628.06|0
1653419340000|2022-05-24 19:09:00|630.46|628.06|631.26|628.86|631.26|628.86|630.46|628.06|0
1653419350000|2022-05-24 19:09:10|631.06|628.66|630.46|628.06|631.06|628.66|630.46|628.06|0
1653419360000|2022-05-24 19:09:20|631.06|628.66|630.86|628.46|631.06|628.66|630.86|628.46|0
1653419370000|2022-05-24 19:09:30|631.06|628.66|631.26|628.86|631.26|628.86|630.76|628.36|0
1653419380000|2022-05-24 19:09:40|631.06|628.66|631.45|629.05|631.45|629.05|631.06|628.66|0
1653419390000|2022-05-24 19:09:50|630.86|628.46|630.86|628.46|630.86|628.46|630.46|628.06|0
1653419400000|2022-05-24 19:10:00|630.26|627.86|629.27|626.87|630.26|627.86|629.27|626.87|0
1653419410000|2022-05-24 19:10:10|628.68|626.28|627.29|624.89|628.68|626.28|627.29|624.89|0
1653419420000|2022-05-24 19:10:20|626.5|624.1|625.51|623.11|627.09|624.69|625.51|623.11|0
1653419430000|2022-05-24 19:10:30|626.3|623.9|627.09|624.69|627.09|624.69|626.3|623.9|0
1653419440000|2022-05-24 19:10:40|627.49|625.09|627.29|624.89|627.49|625.09|626.7|624.3|0
1653419450000|2022-05-24 19:10:50|627.09|624.69|627.29|624.89|627.29|624.89|626.7|624.3|0
1653419460000|2022-05-24 19:11:00|626.7|624.3|627.69|625.29|628.08|625.68|626.7|624.3|0
1653419470000|2022-05-24 19:11:10|627.89|625.49|627.89|625.49|627.89|625.49|627.49|625.09|0
1653419480000|2022-05-24 19:11:20|628.28|625.88|628.48|626.08|628.48|626.08|628.08|625.68|0
1653419490000|2022-05-24 19:11:30|628.28|625.88|627.59|625.19|628.28|625.88|627.59|625.19|0
1653419500000|2022-05-24 19:11:40|627.49|625.09|627.69|625.29|627.69|625.29|626.9|624.5|0
1653419510000|2022-05-24 19:11:50|627.29|624.89|627.69|625.29|627.69|625.29|627.09|624.69|0
1653419520000|2022-05-24 19:12:00|627.29|624.89|627.09|624.69|627.49|625.09|627.09|624.69|0
1653419530000|2022-05-24 19:12:10|626.8|624.4|625.91|623.51|626.8|624.4|625.91|623.51|0
1653419540000|2022-05-24 19:12:20|626.7|624.3|627.49|625.09|627.49|625.09|626.21|623.81|0
1653419550000|2022-05-24 19:12:30|627.88|625.48|627.2|624.8|627.88|625.48|627.2|624.8|0
1653419560000|2022-05-24 19:12:40|626.9|624.5|626.7|624.3|627.09|624.69|626.7|624.3|0
1653419570000|2022-05-24 19:12:50|626.5|624.1|627.88|625.48|627.88|625.48|626.3|623.9|0
1653419580000|2022-05-24 19:13:00|627.49|625.09|627.69|625.29|627.88|625.48|627.49|625.09|0
1653419590000|2022-05-24 19:13:10|627.88|625.48|628.08|625.68|628.08|625.68|627.88|625.48|0
1653419600000|2022-05-24 19:13:20|627.99|625.59|628.48|626.08|628.48|626.08|627.99|625.59|0
1653419610000|2022-05-24 19:13:30|628.28|625.88|628.68|626.28|628.68|626.28|628.28|625.88|0
1653419620000|2022-05-24 19:13:40|629.27|626.87|629.27|626.87|629.27|626.87|628.98|626.58|0
1653419630000|2022-05-24 19:13:50|629.57|627.17|629.47|627.07|629.57|627.17|629.47|627.07|0
1653419640000|2022-05-24 19:14:00|629.27|626.87|628.68|626.28|629.27|626.87|628.68|626.28|0
1653419650000|2022-05-24 19:14:10|628.87|626.47|630.46|628.06|630.46|628.06|628.48|626.08|0
1653419660000|2022-05-24 19:14:20|630.06|627.66|630.26|627.86|630.46|628.06|629.87|627.47|0
1653419670000|2022-05-24 19:14:30|630.37|627.97|630.26|627.86|630.46|628.06|630.26|627.86|0
1653419680000|2022-05-24 19:14:40|630.46|628.06|630|627.6|630.99|628.59|630|627.6|0
1653419690000|2022-05-24 19:14:50|631.3|628.9|631.3|628.9|631.3|628.9|631.1|628.7|0
1653419700000|2022-05-24 19:15:00|630.71|628.31|630.91|628.51|630.91|628.51|630.31|627.91|0
1653419710000|2022-05-24 19:15:10|631.7|629.3|630.51|628.11|631.7|629.3|630.51|628.11|0
1653419720000|2022-05-24 19:15:20|631.5|629.1|631.3|628.9|631.89|629.49|631.3|628.9|0
1653419730000|2022-05-24 19:15:30|632.29|629.89|631.89|629.49|632.49|630.09|631.89|629.49|0
1653419740000|2022-05-24 19:15:40|633.08|630.68|632.88|630.48|633.08|630.68|632.68|630.28|0
1653419750000|2022-05-24 19:15:50|632.68|630.28|633.28|630.88|633.47|631.07|632.68|630.28|0
1653419760000|2022-05-24 19:16:00|632.88|630.48|631.89|629.49|633.28|630.88|631.89|629.49|0
1653419770000|2022-05-24 19:16:10|631.3|628.9|630.51|628.11|631.3|628.9|630.51|628.11|0
1653419780000|2022-05-24 19:16:20|630.71|628.31|630.71|628.31|630.91|628.51|630.71|628.31|0
1653419790000|2022-05-24 19:16:30|630.51|628.11|630.61|628.21|630.61|628.21|630.31|627.91|0
1653419800000|2022-05-24 19:16:40|630.42|628.02|631.89|629.49|631.89|629.49|630.12|627.72|0
1653419810000|2022-05-24 19:16:50|631.3|628.9|630.91|628.51|631.3|628.9|630.91|628.51|0
1653419820000|2022-05-24 19:17:00|631.89|629.49|632.29|629.89|632.29|629.89|631.89|629.49|0
1653419830000|2022-05-24 19:17:10|632.09|629.69|631.89|629.49|632.29|629.89|631.89|629.49|0
1653419840000|2022-05-24 19:17:20|632.09|629.69|632.48|630.08|632.48|630.08|632.09|629.69|0
1653419850000|2022-05-24 19:17:30|631.89|629.49|630.51|628.11|631.89|629.49|630.51|628.11|0
1653419860000|2022-05-24 19:17:40|630.91|628.51|631.5|629.1|631.5|629.1|630.91|628.51|0
1653419870000|2022-05-24 19:17:50|631.3|628.9|630.81|628.41|631.3|628.9|630.51|628.11|0
1653419880000|2022-05-24 19:18:00|630.71|628.31|630.12|627.72|630.71|628.31|629.82|627.42|0
1653419890000|2022-05-24 19:18:10|630.91|628.51|630.31|627.91|630.91|628.51|630.31|627.91|0
1653419900000|2022-05-24 19:18:20|629.92|627.52|628.15|625.75|629.92|627.52|628.15|625.75|0
1653419910000|2022-05-24 19:18:30|627.75|625.35|628.54|626.14|628.54|626.14|627.75|625.35|0
1653419920000|2022-05-24 19:18:40|629.33|626.93|629.92|627.52|629.92|627.52|628.93|626.53|0
1653419930000|2022-05-24 19:18:50|630.51|628.11|631.1|628.7|631.1|628.7|630.31|627.91|0
1653419940000|2022-05-24 19:19:00|631.69|629.29|632.88|630.48|632.88|630.48|631.69|629.29|0
1653419950000|2022-05-24 19:19:10|632.29|629.89|632.48|630.08|632.48|630.08|631.89|629.49|0
1653419960000|2022-05-24 19:19:20|632.29|629.89|633.08|630.68|633.27|630.87|632.29|629.89|0
1653419970000|2022-05-24 19:19:30|632.88|630.48|633.47|631.07|633.47|631.07|632.88|630.48|0
1653419980000|2022-05-24 19:19:40|633.57|631.17|633.08|630.68|633.57|631.17|633.08|630.68|0
1653419990000|2022-05-24 19:19:50|632.48|630.08|632.48|630.08|632.68|630.28|632.48|630.08|0
1653420000000|2022-05-24 19:20:00|632.29|629.89|633.67|631.27|633.67|631.27|632.29|629.89|0
1653420010000|2022-05-24 19:20:10|633.47|631.07|636.04|633.64|636.04|633.64|633.47|631.07|0
1653420020000|2022-05-24 19:20:20|634.86|632.46|636.04|633.64|636.04|633.64|634.06|631.66|0
1653420030000|2022-05-24 19:20:30|636.24|633.84|637.03|634.63|637.03|634.63|636.24|633.84|0
1653420040000|2022-05-24 19:20:40|637.23|634.83|637.43|635.03|637.43|635.03|637.03|634.63|0
1653420050000|2022-05-24 19:20:50|637.63|635.23|637.03|634.63|637.83|635.43|637.03|634.63|0
1653420060000|2022-05-24 19:21:00|636.04|633.64|636.24|633.84|636.84|634.44|636.04|633.64|0
1653420070000|2022-05-24 19:21:10|636.84|634.44|636.84|634.44|637.43|635.03|636.84|634.44|0
1653420080000|2022-05-24 19:21:20|636.64|634.24|636.84|634.44|636.84|634.44|636.64|634.24|0
1653420090000|2022-05-24 19:21:30|636.24|633.84|635.65|633.25|636.44|634.04|635.65|633.25|0
1653420100000|2022-05-24 19:21:40|634.46|632.06|634.06|631.66|634.46|632.06|633.08|630.68|0
1653420110000|2022-05-24 19:21:50|633.47|631.07|633.27|630.87|633.47|631.07|632.68|630.28|0
1653420120000|2022-05-24 19:22:00|632.88|630.48|631.1|628.7|632.88|630.48|631.1|628.7|0
1653420130000|2022-05-24 19:22:10|630.9|628.5|629.82|627.42|630.9|628.5|628.74|626.34|0
1653420140000|2022-05-24 19:22:20|629.52|627.12|630.81|628.41|630.81|628.41|629.52|627.12|0
1653420150000|2022-05-24 19:22:30|631.3|628.9|629.33|626.93|631.3|628.9|629.33|626.93|0
1653420160000|2022-05-24 19:22:40|629.13|626.73|629.72|627.32|629.72|627.32|629.13|626.73|0
1653420170000|2022-05-24 19:22:50|629.13|626.73|629.13|626.73|629.13|626.73|628.34|625.94|0
1653420180000|2022-05-24 19:23:00|629.52|627.12|630.31|627.91|630.31|627.91|629.52|627.12|0
1653420190000|2022-05-24 19:23:10|629.92|627.52|629.72|627.32|630.51|628.11|629.72|627.32|0
1653420200000|2022-05-24 19:23:20|629.92|627.52|629.72|627.32|630.11|627.71|629.72|627.32|0
1653420210000|2022-05-24 19:23:30|630.11|627.71|628.34|625.94|630.11|627.71|628.34|625.94|0
1653420220000|2022-05-24 19:23:40|628.54|626.14|628.93|626.53|628.93|626.53|628.34|625.94|0
1653420230000|2022-05-24 19:23:50|628.54|626.14|628.93|626.53|628.93|626.53|628.54|626.14|0
1653420240000|2022-05-24 19:24:00|628.74|626.34|629.33|626.93|629.52|627.12|628.74|626.34|0
1653420250000|2022-05-24 19:24:10|629.13|626.73|628.34|625.94|629.52|627.12|628.34|625.94|0
1653420260000|2022-05-24 19:24:20|627.95|625.55|627.07|624.67|627.95|625.55|626.96|624.56|0
1653420270000|2022-05-24 19:24:30|627.16|624.76|628.73|626.33|628.73|626.33|627.16|624.76|0
1653420280000|2022-05-24 19:24:40|629.23|626.83|628.54|626.14|629.23|626.83|628.54|626.14|0
1653420290000|2022-05-24 19:24:50|629.13|626.73|628.73|626.33|629.13|626.73|628.73|626.33|0
1653420300000|2022-05-24 19:25:00|629.33|626.93|630.11|627.71|630.11|627.71|629.13|626.73|0
1653420310000|2022-05-24 19:25:10|629.33|626.93|631.3|628.9|631.5|629.1|629.33|626.93|0
1653420320000|2022-05-24 19:25:20|630.9|628.5|631.1|628.7|631.1|628.7|630.71|628.31|0
1653420330000|2022-05-24 19:25:30|630.9|628.5|630.71|628.31|631.6|629.2|630.71|628.31|0
1653420340000|2022-05-24 19:25:40|630.31|627.91|630.11|627.71|630.31|627.91|629.72|627.32|0
1653420350000|2022-05-24 19:25:50|629.72|627.32|630.51|628.11|630.51|628.11|629.72|627.32|0
1653420360000|2022-05-24 19:26:00|629.13|626.73|629.72|627.32|629.72|627.32|628.93|626.53|0
1653420370000|2022-05-24 19:26:10|629.92|627.52|628.93|626.53|630.31|627.91|628.93|626.53|0
1653420380000|2022-05-24 19:26:20|629.13|626.73|629.13|626.73|629.43|627.03|629.13|626.73|0
1653420390000|2022-05-24 19:26:30|628.73|626.33|628.93|626.53|628.93|626.53|628.34|625.94|0
1653420400000|2022-05-24 19:26:40|629.33|626.93|628.93|626.53|629.33|626.93|628.93|626.53|0
1653420410000|2022-05-24 19:26:50|628.54|626.14|627.95|625.55|628.73|626.33|627.95|625.55|0
1653420420000|2022-05-24 19:27:00|627.75|625.35|627.75|625.35|627.75|625.35|627.75|625.35|0
1653420430000|2022-05-24 19:27:10|626.48|624.08|625.98|623.58|626.48|624.08|625.98|623.58|0
1653420440000|2022-05-24 19:27:20|626.18|623.78|624.8|622.4|626.18|623.78|624.8|622.4|0
1653420450000|2022-05-24 19:27:30|625.59|623.19|626.37|623.97|626.37|623.97|625.59|623.19|0
1653420460000|2022-05-24 19:27:40|625.78|623.38|626.37|623.97|626.37|623.97|625.59|623.19|0
1653420470000|2022-05-24 19:27:50|626.18|623.78|625.78|623.38|626.37|623.97|625.78|623.38|0
1653420480000|2022-05-24 19:28:00|625.39|622.99|626.57|624.17|626.57|624.17|625.39|622.99|0
1653420490000|2022-05-24 19:28:10|626.37|623.97|628.05|625.65|628.05|625.65|626.37|623.97|0
1653420500000|2022-05-24 19:28:20|628.54|626.14|628.93|626.53|628.93|626.53|628.54|626.14|0
1653420510000|2022-05-24 19:28:30|630.22|627.82|630.11|627.71|630.31|627.91|630.11|627.71|0
1653420520000|2022-05-24 19:28:40|630.31|627.91|629.72|627.32|630.31|627.91|629.72|627.32|0
1653420530000|2022-05-24 19:28:50|629.23|626.83|629.62|627.22|629.62|627.22|628.93|626.53|0
1653420540000|2022-05-24 19:29:00|628.93|626.53|628.93|626.53|629.52|627.12|628.54|626.14|0
1653420550000|2022-05-24 19:29:10|629.13|626.73|628.54|626.14|629.62|627.22|628.54|626.14|0
1653420560000|2022-05-24 19:29:20|628.73|626.33|628.73|626.33|629.92|627.52|628.73|626.33|0
1653420570000|2022-05-24 19:29:30|629.32|626.92|627.95|625.55|629.32|626.92|627.95|625.55|0
1653420580000|2022-05-24 19:29:40|627.16|624.76|627.75|625.35|627.75|625.35|627.16|624.76|0
1653420590000|2022-05-24 19:29:50|627.16|624.76|625.98|623.58|627.16|624.76|625.98|623.58|0
1653420600000|2022-05-24 19:30:00|625.49|623.09|626.57|624.17|626.57|624.17|625.39|622.99|0
1653420610000|2022-05-24 19:30:10|626.77|624.37|625.98|623.58|626.77|624.37|625.98|623.58|0
1653420620000|2022-05-24 19:30:20|625.39|622.99|625.39|622.99|625.39|622.99|625.19|622.79|0
1653420630000|2022-05-24 19:30:30|625.98|623.58|625.39|622.99|626.18|623.78|625.39|622.99|0
1653420640000|2022-05-24 19:30:40|625.78|623.38|625|622.6|625.78|623.38|625|622.6|0
1653420650000|2022-05-24 19:30:50|624.6|622.2|624.41|622.01|624.6|622.2|624.41|622.01|0
1653420660000|2022-05-24 19:31:00|624.8|622.4|624.01|621.61|624.8|622.4|624.01|621.61|0
1653420670000|2022-05-24 19:31:10|624.6|622.2|625.39|622.99|625.39|622.99|624.21|621.81|0
1653420680000|2022-05-24 19:31:20|624.8|622.4|626.17|623.77|626.17|623.77|624.8|622.4|0
1653420690000|2022-05-24 19:31:30|626.28|623.88|625.98|623.58|626.28|623.88|625.98|623.58|0
1653420700000|2022-05-24 19:31:40|625.39|622.99|627.55|625.15|627.55|625.15|625.39|622.99|0
1653420710000|2022-05-24 19:31:50|627.35|624.95|626.37|623.97|627.35|624.95|626.37|623.97|0
1653420720000|2022-05-24 19:32:00|627.16|624.76|626.37|623.97|627.16|624.76|626.37|623.97|0
1653420730000|2022-05-24 19:32:10|626.47|624.07|625.98|623.58|626.47|624.07|625.78|623.38|0
1653420740000|2022-05-24 19:32:20|625.19|622.79|625.19|622.79|625.39|622.99|624.8|622.4|0
1653420750000|2022-05-24 19:32:30|624.8|622.4|625|622.6|625|622.6|624.41|622.01|0
1653420760000|2022-05-24 19:32:40|624.6|622.2|625|622.6|625|622.6|624.6|622.2|0
1653420770000|2022-05-24 19:32:50|624.8|622.4|625.39|622.99|625.39|622.99|624.8|622.4|0
1653420780000|2022-05-24 19:33:00|625|622.6|624.8|622.4|625.39|622.99|624.8|622.4|0
1653420790000|2022-05-24 19:33:10|625.39|622.99|625.39|622.99|625.78|623.38|625.39|622.99|0
1653420800000|2022-05-24 19:33:20|625.78|623.38|625.78|623.38|626.17|623.77|625.58|623.18|0
1653420810000|2022-05-24 19:33:30|625.39|622.99|625.69|623.29|625.98|623.58|625.39|622.99|0
1653420820000|2022-05-24 19:33:40|625.49|623.09|625.1|622.7|625.58|623.18|625.1|622.7|0
1653420830000|2022-05-24 19:33:50|624.8|622.4|624.41|622.01|624.8|622.4|624.41|622.01|0
1653420840000|2022-05-24 19:34:00|625|622.6|624.6|622.2|625|622.6|624.6|622.2|0
1653420850000|2022-05-24 19:34:10|624.8|622.4|625.39|622.99|625.88|623.48|624.8|622.4|0
1653420860000|2022-05-24 19:34:20|625|622.6|624.6|622.2|625|622.6|624.41|622.01|0
1653420870000|2022-05-24 19:34:30|625.39|622.99|625.19|622.79|625.39|622.99|625.19|622.79|0
1653420880000|2022-05-24 19:34:40|624.8|622.4|624.41|622.01|625.1|622.7|624.41|622.01|0
1653420890000|2022-05-24 19:34:50|624.6|622.2|625|622.6|625|622.6|624.6|622.2|0
1653420900000|2022-05-24 19:35:00|624.21|621.81|621.86|619.46|624.41|622.01|621.86|619.46|0
1653420910000|2022-05-24 19:35:10|620.88|618.48|620.49|618.09|620.88|618.48|620.49|618.09|0
1653420920000|2022-05-24 19:35:20|620.68|618.28|620.68|618.28|621.66|619.26|620.68|618.28|0
1653420930000|2022-05-24 19:35:30|621.86|619.46|621.86|619.46|621.86|619.46|621.46|619.06|0
1653420940000|2022-05-24 19:35:40|621.46|619.06|619.7|617.3|621.46|619.06|619.31|616.91|0
1653420950000|2022-05-24 19:35:50|618.92|616.52|617.94|615.54|618.92|616.52|617.94|615.54|0
1653420960000|2022-05-24 19:36:00|618.14|615.74|615.99|613.59|618.14|615.74|615.99|613.59|0
1653420970000|2022-05-24 19:36:10|614.73|612.33|614.63|612.23|615.02|612.62|614.24|611.84|0
1653420980000|2022-05-24 19:36:20|615.99|613.59|615.02|612.62|615.99|613.59|614.63|612.23|0
1653420990000|2022-05-24 19:36:30|615.41|613.01|615.8|613.4|616.77|614.37|615.41|613.01|0
1653421000000|2022-05-24 19:36:40|615.51|613.11|615.8|613.4|615.8|613.4|615.02|612.62|0
1653421010000|2022-05-24 19:36:50|616.09|613.69|616.77|614.37|616.77|614.37|616.09|613.69|0
1653421020000|2022-05-24 19:37:00|615.6|613.2|614.54|612.14|615.6|613.2|614.54|612.14|0
1653421030000|2022-05-24 19:37:10|614.82|612.42|614.15|611.75|614.82|612.42|613.46|611.06|0
1653421040000|2022-05-24 19:37:20|614.04|611.64|613.46|611.06|614.04|611.64|613.46|611.06|0
1653421050000|2022-05-24 19:37:30|613.66|611.26|613.07|610.67|613.66|611.26|613.07|610.67|0
1653421060000|2022-05-24 19:37:40|613.66|611.26|613.46|611.06|613.66|611.26|613.07|610.67|0
1653421070000|2022-05-24 19:37:50|614.04|611.64|613.27|610.87|614.04|611.64|613.07|610.67|0
1653421080000|2022-05-24 19:38:00|613.66|611.26|612.29|609.89|613.66|611.26|612.29|609.89|0
1653421090000|2022-05-24 19:38:10|612.1|609.7|612.29|609.89|612.29|609.89|612.1|609.7|0
1653421100000|2022-05-24 19:38:20|612.68|610.28|612.78|610.38|612.78|610.38|612.49|610.09|0
1653421110000|2022-05-24 19:38:30|612.68|610.28|612.29|609.89|612.68|610.28|612.01|609.61|0
1653421120000|2022-05-24 19:38:40|612.49|610.09|611.52|609.12|612.49|610.09|611.52|609.12|0
1653421130000|2022-05-24 19:38:50|611.13|608.73|611.32|608.92|611.32|608.92|611.13|608.73|0
1653421140000|2022-05-24 19:39:00|610.35|607.95|609.96|607.56|610.35|607.95|609.96|607.56|0
1653421150000|2022-05-24 19:39:10|609.19|606.79|609.48|607.08|609.48|607.08|608.61|606.21|0
1653421160000|2022-05-24 19:39:20|608.61|606.21|607.83|605.43|608.9|606.5|607.83|605.43|0
1653421170000|2022-05-24 19:39:30|607.25|604.85|606.86|604.46|607.44|605.04|606.86|604.46|0
1653421180000|2022-05-24 19:39:40|607.83|605.43|610.93|608.53|611.13|608.73|607.83|605.43|0
1653421190000|2022-05-24 19:39:50|611.9|609.5|611.32|608.92|611.9|609.5|611.32|608.92|0
1653421200000|2022-05-24 19:40:00|611.13|608.73|612.1|609.7|612.1|609.7|610.54|608.14|0
1653421210000|2022-05-24 19:40:10|612.29|609.89|612.68|610.28|612.68|610.28|612.29|609.89|0
1653421220000|2022-05-24 19:40:20|613.46|611.06|612.88|610.48|613.85|611.45|612.88|610.48|0
1653421230000|2022-05-24 19:40:30|613.07|610.67|613.85|611.45|613.85|611.45|613.07|610.67|0
1653421240000|2022-05-24 19:40:40|613.65|611.25|613.85|611.45|613.85|611.45|613.07|610.67|0
1653421250000|2022-05-24 19:40:50|614.24|611.84|614.63|612.23|614.63|612.23|614.24|611.84|0
1653421260000|2022-05-24 19:41:00|614.43|612.03|613.46|611.06|614.63|612.23|613.46|611.06|0
1653421270000|2022-05-24 19:41:10|614.04|611.64|612.49|610.09|614.04|611.64|612.49|610.09|0
1653421280000|2022-05-24 19:41:20|612.29|609.89|611.9|609.5|612.68|610.28|611.9|609.5|0
1653421290000|2022-05-24 19:41:30|612.29|609.89|612.68|610.28|612.68|610.28|611.9|609.5|0
1653421300000|2022-05-24 19:41:40|612.88|610.48|610.43|608.03|614.22|611.82|610.43|608.03|0
1653421310000|2022-05-24 19:41:50|610.04|607.64|612.19|609.79|612.39|609.99|609.85|607.45|0
1653421320000|2022-05-24 19:42:00|611.42|609.02|608.89|606.49|611.42|609.02|608.89|606.49|0
1653421330000|2022-05-24 19:42:10|609.08|606.68|609.86|607.46|609.86|607.46|608.5|606.1|0
1653421340000|2022-05-24 19:42:20|610.64|608.24|609.67|607.27|610.64|608.24|609.67|607.27|0
1653421350000|2022-05-24 19:42:30|609.47|607.07|608.31|605.91|609.47|607.07|608.31|605.91|0
1653421360000|2022-05-24 19:42:40|608.5|606.1|608.7|606.3|608.89|606.49|608.5|606.1|0
1653421370000|2022-05-24 19:42:50|608.31|605.91|608.89|606.49|608.89|606.49|608.31|605.91|0
1653421380000|2022-05-24 19:43:00|608.5|606.1|609.28|606.88|609.28|606.88|608.5|606.1|0
1653421390000|2022-05-24 19:43:10|609.08|606.68|608.7|606.3|609.08|606.68|608.7|606.3|0
1653421400000|2022-05-24 19:43:20|608.31|605.91|609.08|606.68|609.08|606.68|607.92|605.52|0
1653421410000|2022-05-24 19:43:30|608.89|606.49|608.7|606.3|608.89|606.49|608.31|605.91|0
1653421420000|2022-05-24 19:43:40|609.28|606.88|609.86|607.46|610.06|607.66|609.28|606.88|0
1653421430000|2022-05-24 19:43:50|610.83|608.43|612.19|609.79|612.19|609.79|610.64|608.24|0
1653421440000|2022-05-24 19:44:00|612.39|609.99|612.58|610.18|612.97|610.57|612.39|609.99|0
1653421450000|2022-05-24 19:44:10|612.97|610.57|612.78|610.38|612.97|610.57|612.39|609.99|0
1653421460000|2022-05-24 19:44:20|613.27|610.87|613.17|610.77|613.75|611.35|613.17|610.77|0
1653421470000|2022-05-24 19:44:30|613.27|610.87|615.12|612.72|615.12|612.72|613.27|610.87|0
1653421480000|2022-05-24 19:44:40|615.51|613.11|616.09|613.69|616.48|614.08|615.51|613.11|0
1653421490000|2022-05-24 19:44:50|616.29|613.89|615.9|613.5|616.29|613.89|615.9|613.5|0
1653421500000|2022-05-24 19:45:00|616.87|614.47|615.7|613.3|616.87|614.47|615.51|613.11|0
1653421510000|2022-05-24 19:45:10|615.51|613.11|613.95|611.55|615.51|613.11|613.95|611.55|0
1653421520000|2022-05-24 19:45:20|613.56|611.16|612.58|610.18|613.75|611.35|612.58|610.18|0
1653421530000|2022-05-24 19:45:30|612.97|610.57|612.78|610.38|613.36|610.96|612.78|610.38|0
1653421540000|2022-05-24 19:45:40|612.97|610.57|610.64|608.24|612.97|610.57|610.64|608.24|0
1653421550000|2022-05-24 19:45:50|610.83|608.43|609.08|606.68|610.83|608.43|609.08|606.68|0
1653421560000|2022-05-24 19:46:00|609.28|606.88|610.05|607.65|610.05|607.65|609.28|606.88|0
1653421570000|2022-05-24 19:46:10|610.44|608.04|609.86|607.46|610.44|608.04|609.86|607.46|0
1653421580000|2022-05-24 19:46:20|610.25|607.85|611.22|608.82|611.22|608.82|610.25|607.85|0
1653421590000|2022-05-24 19:46:30|610.83|608.43|612|609.6|612.19|609.79|610.83|608.43|0
1653421600000|2022-05-24 19:46:40|612.19|609.79|612.49|610.09|612.97|610.57|612.19|609.79|0
1653421610000|2022-05-24 19:46:50|612.58|610.18|612.39|609.99|612.97|610.57|612.39|609.99|0
1653421620000|2022-05-24 19:47:00|612.78|610.38|612|609.6|612.78|610.38|611.61|609.21|0
1653421630000|2022-05-24 19:47:10|611.61|609.21|610.64|608.24|611.61|609.21|610.64|608.24|0
1653421640000|2022-05-24 19:47:20|610.05|607.65|610.44|608.04|610.44|608.04|610.05|607.65|0
1653421650000|2022-05-24 19:47:30|609.86|607.46|609.47|607.07|609.86|607.46|609.47|607.07|0
1653421660000|2022-05-24 19:47:40|610.25|607.85|610.25|607.85|610.83|608.43|610.25|607.85|0
1653421670000|2022-05-24 19:47:50|611.03|608.63|610.25|607.85|611.03|608.63|610.25|607.85|0
1653421680000|2022-05-24 19:48:00|611.41|609.01|610.64|608.24|611.61|609.21|610.64|608.24|0
1653421690000|2022-05-24 19:48:10|609.86|607.46|608.69|606.29|609.86|607.46|608.69|606.29|0
1653421700000|2022-05-24 19:48:20|608.31|605.91|609.86|607.46|609.86|607.46|608.31|605.91|0
1653421710000|2022-05-24 19:48:30|610.44|608.04|611.22|608.82|611.8|609.4|610.44|608.04|0
1653421720000|2022-05-24 19:48:40|610.83|608.43|611.22|608.82|611.22|608.82|610.83|608.43|0
1653421730000|2022-05-24 19:48:50|611.03|608.63|611.03|608.63|611.61|609.21|611.03|608.63|0
1653421740000|2022-05-24 19:49:00|610.05|607.65|611.22|608.82|611.22|608.82|609.67|607.27|0
1653421750000|2022-05-24 19:49:10|610.44|608.04|611.03|608.63|611.03|608.63|610.25|607.85|0
1653421760000|2022-05-24 19:49:20|612.39|609.99|612.97|610.57|612.97|610.57|612|609.6|0
1653421770000|2022-05-24 19:49:30|613.36|610.96|614.14|611.74|614.14|611.74|613.36|610.96|0
1653421780000|2022-05-24 19:49:40|613.85|611.45|613.75|611.35|613.85|611.45|613.56|611.16|0
1653421790000|2022-05-24 19:49:50|613.56|611.16|614.53|612.13|614.53|612.13|613.56|611.16|0
1653421800000|2022-05-24 19:50:00|613.17|610.77|613.95|611.55|614.14|611.74|613.17|610.77|0
1653421810000|2022-05-24 19:50:10|613.17|610.77|612.39|609.99|613.17|610.77|612.39|609.99|0
1653421820000|2022-05-24 19:50:20|612.58|610.18|612.19|609.79|613.56|611.16|612.19|609.79|0
1653421830000|2022-05-24 19:50:30|611.61|609.21|612.78|610.38|612.78|610.38|611.61|609.21|0
1653421840000|2022-05-24 19:50:40|614.53|612.13|614.92|612.52|614.92|612.52|614.53|612.13|0
1653421850000|2022-05-24 19:50:50|615.51|613.11|615.31|612.91|615.7|613.3|615.31|612.91|0
1653421860000|2022-05-24 19:51:00|616|613.6|616.39|613.99|616.68|614.28|615.51|613.11|0
1653421870000|2022-05-24 19:51:10|616.87|614.47|617.07|614.67|617.07|614.67|616.68|614.28|0
1653421880000|2022-05-24 19:51:20|616.87|614.47|616.48|614.08|616.87|614.47|616.48|614.08|0
1653421890000|2022-05-24 19:51:30|616.87|614.47|617.65|615.25|617.65|615.25|616.87|614.47|0
1653421900000|2022-05-24 19:51:40|617.26|614.86|616.29|613.89|617.26|614.86|616.29|613.89|0
1653421910000|2022-05-24 19:51:50|615.51|613.11|615.11|612.71|615.51|613.11|614.72|612.32|0
1653421920000|2022-05-24 19:52:00|614.33|611.93|614.33|611.93|615.31|612.91|613.75|611.35|0
1653421930000|2022-05-24 19:52:10|613.94|611.54|614.33|611.93|614.33|611.93|613.36|610.96|0
1653421940000|2022-05-24 19:52:20|614.14|611.74|615.31|612.91|615.31|612.91|614.14|611.74|0
1653421950000|2022-05-24 19:52:30|616.09|613.69|616.48|614.08|616.48|614.08|616.09|613.69|0
1653421960000|2022-05-24 19:52:40|616.68|614.28|617.46|615.06|617.46|615.06|616.58|614.18|0
1653421970000|2022-05-24 19:52:50|617.85|615.45|618.04|615.64|618.24|615.84|617.85|615.45|0
1653421980000|2022-05-24 19:53:00|618.44|616.04|620|617.6|620.2|617.8|618.44|616.04|0
1653421990000|2022-05-24 19:53:10|620.2|617.8|621.18|618.78|621.18|618.78|620|617.6|0
1653422000000|2022-05-24 19:53:20|620.98|618.58|620.98|618.58|621.08|618.68|620.98|618.58|0
1653422010000|2022-05-24 19:53:30|620.79|618.39|619.22|616.82|620.79|618.39|619.22|616.82|0
1653422020000|2022-05-24 19:53:40|619.02|616.62|618.04|615.64|619.02|616.62|618.04|615.64|0
1653422030000|2022-05-24 19:53:50|617.65|615.25|619.32|616.92|619.32|616.92|617.65|615.25|0
1653422040000|2022-05-24 19:54:00|619.41|617.01|620.2|617.8|620.2|617.8|619.41|617.01|0
1653422050000|2022-05-24 19:54:10|620.39|617.99|621.18|618.78|621.18|618.78|620.39|617.99|0
1653422060000|2022-05-24 19:54:20|620.98|618.58|621.57|619.17|621.57|619.17|620.98|618.58|0
1653422070000|2022-05-24 19:54:30|621.18|618.78|620.98|618.58|621.57|619.17|620.98|618.58|0
1653422080000|2022-05-24 19:54:40|621.37|618.97|621.18|618.78|621.37|618.97|620.39|617.99|0
1653422090000|2022-05-24 19:54:50|621.57|619.17|623.14|620.74|623.14|620.74|621.57|619.17|0
1653422100000|2022-05-24 19:55:00|623.53|621.13|624.42|622.02|624.51|622.11|623.53|621.13|0
1653422110000|2022-05-24 19:55:10|623.14|620.74|623.34|620.94|624.12|621.72|623.14|620.74|0
1653422120000|2022-05-24 19:55:20|624.32|621.92|623.34|620.94|624.32|621.92|623.34|620.94|0
1653422130000|2022-05-24 19:55:30|623.14|620.74|622.16|619.76|623.14|620.74|622.16|619.76|0
1653422140000|2022-05-24 19:55:40|621.96|619.56|620.39|617.99|621.96|619.56|620.39|617.99|0
1653422150000|2022-05-24 19:55:50|620.98|618.58|621.37|618.97|622.16|619.76|620.98|618.58|0
1653422160000|2022-05-24 19:56:00|622.55|620.15|622.75|620.35|623.14|620.74|622.55|620.15|0
1653422170000|2022-05-24 19:56:10|622.94|620.54|622.55|620.15|622.94|620.54|622.35|619.95|0
1653422180000|2022-05-24 19:56:20|622.94|620.54|622.16|619.76|622.94|620.54|621.96|619.56|0
1653422190000|2022-05-24 19:56:30|622.55|620.15|622.55|620.15|622.75|620.35|622.55|620.15|0
1653422200000|2022-05-24 19:56:40|621.96|619.56|621.57|619.17|622.16|619.76|621.57|619.17|0
1653422210000|2022-05-24 19:56:50|622.16|619.76|621.37|618.97|622.16|619.76|621.37|618.97|0
1653422220000|2022-05-24 19:57:00|621.96|619.56|622.16|619.76|622.65|620.25|621.96|619.56|0
1653422230000|2022-05-24 19:57:10|622.75|620.35|622.94|620.54|622.94|620.54|622.55|620.15|0
1653422240000|2022-05-24 19:57:20|622.75|620.35|620.59|618.19|622.75|620.35|620.59|618.19|0
1653422250000|2022-05-24 19:57:30|619.8|617.4|619.22|616.82|619.8|617.4|618.83|616.43|0
1653422260000|2022-05-24 19:57:40|618.83|616.43|618.04|615.64|618.83|616.43|618.04|615.64|0
1653422270000|2022-05-24 19:57:50|618.63|616.23|619.02|616.62|619.02|616.62|618.63|616.23|0
1653422280000|2022-05-24 19:58:00|618.63|616.23|618.04|615.64|618.63|616.23|618.04|615.64|0
1653422290000|2022-05-24 19:58:10|618.43|616.03|619.02|616.62|619.22|616.82|618.43|616.03|0
1653422300000|2022-05-24 19:58:20|618.24|615.84|618.83|616.43|618.83|616.43|618.24|615.84|0
1653422310000|2022-05-24 19:58:30|619.22|616.82|619.02|616.62|619.22|616.82|618.83|616.43|0
1653422320000|2022-05-24 19:58:40|618.83|616.43|618.63|616.23|618.83|616.43|618.43|616.03|0
1653422330000|2022-05-24 19:58:50|619.02|616.62|618.24|615.84|619.02|616.62|618.24|615.84|0
1653422340000|2022-05-24 19:59:00|619.8|617.4|619.61|617.21|619.8|617.4|619.41|617.01|0
1653422350000|2022-05-24 19:59:10|619.22|616.82|619.8|617.4|620.2|617.8|619.22|616.82|0
1653422360000|2022-05-24 19:59:20|620.2|617.8|620.39|617.99|620.98|618.58|620.2|617.8|0
1653422370000|2022-05-24 19:59:30|620.59|618.19|620|617.6|620.59|618.19|619.8|617.4|0
1653422380000|2022-05-24 19:59:40|619.8|617.4|618.63|616.23|620|617.6|618.63|616.23|0
1653422390000|2022-05-24 19:59:50|618.43|616.03|614.34|611.94|618.43|616.03|614.34|611.94|0
1653422400000|2022-05-24 20:00:00|613.56|611.16|611.8|609.4|613.56|611.16|611.8|609.4|0
1653422410000|2022-05-24 20:00:10|610.82|608.42|609.84|607.44|610.82|608.42|609.84|607.44|0
1653422420000|2022-05-24 20:00:20|608.67|606.27|610.43|608.03|610.43|608.03|608.67|606.27|0
1653422430000|2022-05-24 20:00:30|610.82|608.42|610.23|607.83|610.82|608.42|610.04|607.64|0
1653422440000|2022-05-24 20:00:40|610.43|608.03|611.21|608.81|611.21|608.81|610.43|608.03|0
1653422450000|2022-05-24 20:00:50|610.62|608.22|610.82|608.42|611.01|608.61|610.62|608.22|0
1653422460000|2022-05-24 20:01:00|611.01|608.61|610.92|608.52|611.4|609|610.92|608.52|0
1653422470000|2022-05-24 20:01:10|610.82|608.42|609.45|607.05|610.82|608.42|609.45|607.05|0
1653422480000|2022-05-24 20:01:20|609.65|607.25|608.48|606.08|609.65|607.25|608.48|606.08|0
1653422490000|2022-05-24 20:01:30|609.26|606.86|608.87|606.47|609.45|607.05|608.67|606.27|0
1653422500000|2022-05-24 20:01:40|609.06|606.66|609.26|606.86|609.26|606.86|609.06|606.66|0
1653422510000|2022-05-24 20:01:50|608.67|606.27|609.06|606.66|609.06|606.66|608.67|606.27|0
1653422520000|2022-05-24 20:02:00|609.26|606.86|609.06|606.66|609.26|606.86|608.67|606.27|0
1653422530000|2022-05-24 20:02:10|609.26|606.86|610.04|607.64|610.23|607.83|609.26|606.86|0
1653422540000|2022-05-24 20:02:20|609.65|607.25|609.26|606.86|609.84|607.44|609.26|606.86|0
1653422550000|2022-05-24 20:02:30|610.77|608.37|610.97|608.57|610.97|608.57|610.77|608.37|0
1653422560000|2022-05-24 20:02:40|610.77|608.37|610|607.6|610.77|608.37|610|607.6|0
1653422570000|2022-05-24 20:02:50|609.8|607.4|608.44|606.04|609.8|607.4|608.44|606.04|0
1653422580000|2022-05-24 20:03:00|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1653422590000|2022-05-24 20:03:10|609.22|606.82|609.22|606.82|609.41|607.01|609.02|606.62|0
1653422600000|2022-05-24 20:03:20|609.02|606.62|609.61|607.21|609.8|607.4|609.02|606.62|0
1653422610000|2022-05-24 20:03:30|609.8|607.4|610.38|607.98|610.38|607.98|609.8|607.4|0
1653422620000|2022-05-24 20:03:40|610.58|608.18|610.58|608.18|610.58|608.18|610.19|607.79|0
1653422630000|2022-05-24 20:03:50|610.38|607.98|610.58|608.18|610.58|608.18|610.19|607.79|0
1653422640000|2022-05-24 20:04:00|609.99|607.59|610.38|607.98|610.38|607.98|609.8|607.4|0
1653422650000|2022-05-24 20:04:10|610.58|608.18|610.19|607.79|610.58|608.18|610.19|607.79|0
1653422660000|2022-05-24 20:04:20|610.38|607.98|610.38|607.98|610.58|608.18|610.19|607.79|0
1653422670000|2022-05-24 20:04:30|610.77|608.37|610.38|607.98|610.77|608.37|610.38|607.98|0
1653422680000|2022-05-24 20:04:40|610.58|608.18|609.99|607.59|610.58|608.18|609.99|607.59|0
1653422690000|2022-05-24 20:04:50|610.38|607.98|610.97|608.57|611.26|608.86|610.38|607.98|0
1653422700000|2022-05-24 20:05:00|611.16|608.76|611.36|608.96|611.46|609.06|610.97|608.57|0
1653422710000|2022-05-24 20:05:10|611.75|609.35|612.33|609.93|612.33|609.93|611.75|609.35|0
1653422720000|2022-05-24 20:05:20|612.53|610.13|612.33|609.93|612.53|610.13|612.33|609.93|0
1653422730000|2022-05-24 20:05:30|612.14|609.74|612.33|609.93|612.43|610.03|612.14|609.74|0
1653422740000|2022-05-24 20:05:40|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1653422750000|2022-05-24 20:05:50|612.33|609.93|612.33|609.93|612.53|610.13|612.33|609.93|0
1653422760000|2022-05-24 20:06:00|612.53|610.13|612.14|609.74|612.53|610.13|612.14|609.74|0
1653422770000|2022-05-24 20:06:10|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1653422780000|2022-05-24 20:06:20|611.85|609.45|611.94|609.54|611.94|609.54|611.85|609.45|0
1653422790000|2022-05-24 20:06:30|612.14|609.74|612.53|610.13|612.53|610.13|612.14|609.74|0
1653422800000|2022-05-24 20:06:40|612.33|609.93|612.14|609.74|612.53|610.13|612.14|609.74|0
1653422810000|2022-05-24 20:06:50|611.94|609.54|611.94|609.54|611.94|609.54|611.94|609.54|0
1653422820000|2022-05-24 20:07:00|611.75|609.35|611.75|609.35|611.75|609.35|611.55|609.15|0
1653422830000|2022-05-24 20:07:10|611.94|609.54|611.94|609.54|612.14|609.74|611.94|609.54|0
1653422840000|2022-05-24 20:07:20|612.14|609.74|611.94|609.54|612.14|609.74|611.94|609.54|0
1653422850000|2022-05-24 20:07:30|611.85|609.45|611.46|609.06|611.85|609.45|611.46|609.06|0
1653422860000|2022-05-24 20:07:40|611.36|608.96|611.16|608.76|611.36|608.96|611.16|608.76|0
1653422870000|2022-05-24 20:07:50|611.36|608.96|611.75|609.35|611.75|609.35|611.36|608.96|0
1653422880000|2022-05-24 20:08:00|611.55|609.15|611.65|609.25|611.75|609.35|611.55|609.15|0
1653422890000|2022-05-24 20:08:10|611.94|609.54|611.75|609.35|611.94|609.54|611.75|609.35|0
1653422900000|2022-05-24 20:08:20|611.36|608.96|611.36|608.96|611.55|609.15|611.36|608.96|0
1653422910000|2022-05-24 20:08:30|611.55|609.15|611.94|609.54|611.94|609.54|611.55|609.15|0
1653422920000|2022-05-24 20:08:40|611.75|609.35|611.85|609.45|611.85|609.45|611.75|609.35|0
1653422930000|2022-05-24 20:08:50|611.94|609.54|612.14|609.74|612.14|609.74|611.94|609.54|0
1653422940000|2022-05-24 20:09:00|612.52|610.12|612.33|609.93|612.52|610.12|612.33|609.93|0
1653422950000|2022-05-24 20:09:10|612.52|610.12|612.33|609.93|612.52|610.12|612.33|609.93|0
1653422960000|2022-05-24 20:09:20|611.94|609.54|612.33|609.93|612.33|609.93|611.94|609.54|0
1653422970000|2022-05-24 20:09:30|612.52|610.12|610.97|608.57|612.52|610.12|610.97|608.57|0
1653422980000|2022-05-24 20:09:40|611.16|608.76|611.16|608.76|611.16|608.76|611.16|608.76|0
1653422990000|2022-05-24 20:09:50|611.36|608.96|611.55|609.15|611.55|609.15|611.36|608.96|0
1653423000000|2022-05-24 20:10:00|612.04|609.64|612.52|610.12|612.52|610.12|611.94|609.54|0
1653423020000|2022-05-24 20:10:20|612.63|610.23|612.52|610.12|612.63|610.23|612.52|610.12|0
1653423030000|2022-05-24 20:10:30|612.33|609.93|612.13|609.73|612.33|609.93|611.94|609.54|0
1653423040000|2022-05-24 20:10:40|611.55|609.15|611.46|609.06|611.55|609.15|611.36|608.96|0
1653423050000|2022-05-24 20:10:50|611.55|609.15|611.16|608.76|611.55|609.15|611.16|608.76|0
1653423060000|2022-05-24 20:11:00|611.55|609.15|611.74|609.34|611.74|609.34|611.55|609.15|0
1653423070000|2022-05-24 20:11:10|611.94|609.54|611.65|609.25|611.94|609.54|611.65|609.25|0
1653423080000|2022-05-24 20:11:20|611.74|609.34|611.55|609.15|611.74|609.34|611.16|608.76|0
1653423090000|2022-05-24 20:11:30|611.36|608.96|611.55|609.15|611.55|609.15|611.36|608.96|0
1653423100000|2022-05-24 20:11:40|611.74|609.34|611.74|609.34|611.74|609.34|611.74|609.34|0
1653423110000|2022-05-24 20:11:50|611.94|609.54|612.13|609.73|612.33|609.93|611.94|609.54|0
1653423120000|2022-05-24 20:12:00|611.94|609.54|612.13|609.73|612.13|609.73|611.94|609.54|0
1653423130000|2022-05-24 20:12:10|612.24|609.84|612.43|610.03|612.43|610.03|612.24|609.84|0
1653423140000|2022-05-24 20:12:20|612.33|609.93|611.94|609.54|612.33|609.93|611.94|609.54|0
1653423150000|2022-05-24 20:12:30|611.74|609.34|611.55|609.15|611.74|609.34|611.55|609.15|0
1653423160000|2022-05-24 20:12:40|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1653423170000|2022-05-24 20:12:50|610.97|608.57|611.35|608.95|611.35|608.95|610.97|608.57|0
1653423180000|2022-05-24 20:13:00|611.16|608.76|611.16|608.76|611.35|608.95|611.16|608.76|0
1653423190000|2022-05-24 20:13:10|611.74|609.34|611.74|609.34|611.94|609.54|611.74|609.34|0
1653423200000|2022-05-24 20:13:20|611.55|609.15|611.55|609.15|611.55|609.15|611.55|609.15|0
1653423210000|2022-05-24 20:13:30|611.35|608.95|611.55|609.15|611.55|609.15|611.35|608.95|0
1653423220000|2022-05-24 20:13:40|611.74|609.34|611.94|609.54|611.94|609.54|611.74|609.34|0
1653423240000|2022-05-24 20:14:00|611.65|609.25|611.74|609.34|611.74|609.34|611.55|609.15|0
1653423250000|2022-05-24 20:14:10|611.55|609.15|611.55|609.15|611.55|609.15|611.35|608.95|0
1653423260000|2022-05-24 20:14:20|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1653423270000|2022-05-24 20:14:30|611.26|608.86|611.55|609.15|611.55|609.15|611.26|608.86|0
1653423280000|2022-05-24 20:14:40|611.74|609.34|610.96|608.56|611.74|609.34|610.96|608.56|0
1653423290000|2022-05-24 20:14:50|610.77|608.37|610.38|607.98|610.77|608.37|610.38|607.98|0
1653423300000|2022-05-24 20:15:00|610.68|608.28|610.68|608.28|610.68|608.28|610.68|608.28|0
1653423310000|2022-05-24 20:15:10|610.58|607.78|610.58|607.78|610.58|607.78|610.58|607.78|0
1653423320000|2022-05-24 20:15:20|610.39|607.59|611.16|608.36|611.16|608.36|610.19|607.39|0
1653423330000|2022-05-24 20:15:30|611.36|608.56|611.16|608.36|611.36|608.56|611.16|608.36|0
1653423340000|2022-05-24 20:15:40|610.97|608.17|611.16|608.36|611.36|608.56|610.97|608.17|0
1653423350000|2022-05-24 20:15:50|610.97|608.17|610.77|607.97|610.97|608.17|610.77|607.97|0
1653423360000|2022-05-24 20:16:00|611.16|608.36|611.16|608.36|611.16|608.36|610.77|607.97|0
1653423370000|2022-05-24 20:16:10|610.97|608.17|610.88|608.08|610.97|608.17|610.77|607.97|0
1653423380000|2022-05-24 20:16:20|610.97|608.17|611.16|608.36|611.16|608.36|610.97|608.17|0
1653423390000|2022-05-24 20:16:30|610.97|608.17|610.97|608.17|611.16|608.36|610.97|608.17|0
1653423400000|2022-05-24 20:16:40|610.77|607.97|610.77|607.97|610.97|608.17|610.77|607.97|0
1653423410000|2022-05-24 20:16:50|610.58|607.78|610.58|607.78|610.77|607.97|610.58|607.78|0
1653423420000|2022-05-24 20:17:00|610.77|607.97|610.19|607.39|610.77|607.97|610.19|607.39|0
1653423430000|2022-05-24 20:17:10|610.39|607.59|610.77|607.97|610.77|607.97|610.39|607.59|0
1653423440000|2022-05-24 20:17:20|610.58|607.78|610.77|607.97|610.77|607.97|610.58|607.78|0
1653423450000|2022-05-24 20:17:30|610.97|608.17|610.97|608.17|610.97|608.17|610.97|608.17|0
1653423460000|2022-05-24 20:17:40|610.77|607.97|610.97|608.17|610.97|608.17|610.77|607.97|0
1653423480000|2022-05-24 20:18:00|610.58|607.78|610.39|607.59|610.58|607.78|610.39|607.59|0
1653423490000|2022-05-24 20:18:10|610.49|607.69|610.58|607.78|610.58|607.78|610.39|607.59|0
1653423500000|2022-05-24 20:18:20|610.77|607.97|610.58|607.78|610.77|607.97|610.58|607.78|0
1653423510000|2022-05-24 20:18:30|610.68|607.88|610.77|607.97|610.97|608.17|610.68|607.88|0
1653423520000|2022-05-24 20:18:40|610.58|607.78|610.38|607.58|610.58|607.78|610.38|607.58|0
1653423530000|2022-05-24 20:18:50|610.68|607.88|610.38|607.58|610.68|607.88|610.38|607.58|0
1653423540000|2022-05-24 20:19:00|610.77|607.97|610.77|607.97|610.77|607.97|610.77|607.97|0
1653423550000|2022-05-24 20:19:10|610.58|607.78|611.16|608.36|611.16|608.36|610.38|607.58|0
1653423560000|2022-05-24 20:19:20|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1653423570000|2022-05-24 20:19:30|611.55|608.75|611.36|608.56|611.55|608.75|611.36|608.56|0
1653423580000|2022-05-24 20:19:40|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1653423590000|2022-05-24 20:19:50|611.75|608.95|611.16|608.36|611.75|608.95|611.16|608.36|0
1653423600000|2022-05-24 20:20:00|611.55|608.75|612.33|609.53|612.33|609.53|611.36|608.56|0
1653423610000|2022-05-24 20:20:10|612.53|609.73|612.33|609.53|612.53|609.73|612.33|609.53|0
1653423620000|2022-05-24 20:20:20|612.24|609.44|612.53|609.73|612.53|609.73|612.24|609.44|0
1653423630000|2022-05-24 20:20:30|612.72|609.92|612.72|609.92|612.92|610.12|612.72|609.92|0
1653423650000|2022-05-24 20:20:50|612.92|610.12|613.31|610.51|613.31|610.51|612.92|610.12|0
1653423660000|2022-05-24 20:21:00|613.11|610.31|614.09|611.29|614.09|611.29|613.11|610.31|0
1653423670000|2022-05-24 20:21:10|613.89|611.09|614.28|611.48|614.28|611.48|613.89|611.09|0
1653423680000|2022-05-24 20:21:20|613.89|611.09|613.89|611.09|613.89|611.09|613.8|611|0
1653423690000|2022-05-24 20:21:30|613.5|610.7|613.89|611.09|613.89|611.09|613.5|610.7|0
1653423700000|2022-05-24 20:21:40|613.7|610.9|613.5|610.7|613.7|610.9|613.5|610.7|0
1653423710000|2022-05-24 20:21:50|613.7|610.9|614.09|611.29|614.09|611.29|613.7|610.9|0
1653423720000|2022-05-24 20:22:00|614.28|611.48|614.09|611.29|614.28|611.48|614.09|611.29|0
1653423730000|2022-05-24 20:22:10|613.89|611.09|614.09|611.29|614.09|611.29|613.89|611.09|0
1653423740000|2022-05-24 20:22:20|613.89|611.09|613.89|611.09|614.09|611.29|613.89|611.09|0
1653423750000|2022-05-24 20:22:30|614.09|611.29|613.99|611.19|614.09|611.29|613.89|611.09|0
1653423760000|2022-05-24 20:22:40|613.89|611.09|613.99|611.19|613.99|611.19|613.89|611.09|0
1653423770000|2022-05-24 20:22:50|613.7|610.9|613.89|611.09|613.89|611.09|613.7|610.9|0
1653423780000|2022-05-24 20:23:00|614.09|611.29|614.28|611.48|614.28|611.48|614.09|611.29|0
1653423790000|2022-05-24 20:23:10|614.48|611.68|614.67|611.87|614.67|611.87|614.48|611.68|0
1653423800000|2022-05-24 20:23:20|614.87|612.07|615.45|612.65|615.65|612.85|614.87|612.07|0
1653423810000|2022-05-24 20:23:30|615.65|612.85|615.26|612.46|615.65|612.85|615.26|612.46|0
1653423820000|2022-05-24 20:23:40|615.65|612.85|615.65|612.85|615.65|612.85|615.26|612.46|0
1653423830000|2022-05-24 20:23:50|615.84|613.04|615.84|613.04|616.04|613.24|615.84|613.04|0
1653423840000|2022-05-24 20:24:00|616.04|613.24|616.23|613.43|616.23|613.43|616.04|613.24|0
1653423850000|2022-05-24 20:24:10|616.43|613.63|617.02|614.22|617.02|614.22|616.43|613.63|0
1653423860000|2022-05-24 20:24:20|616.63|613.83|616.82|614.02|616.82|614.02|616.63|613.83|0
1653423870000|2022-05-24 20:24:30|616.63|613.83|616.23|613.43|616.63|613.83|616.23|613.43|0
1653423880000|2022-05-24 20:24:40|616.04|613.24|615.45|612.65|616.04|613.24|615.45|612.65|0
1653423890000|2022-05-24 20:24:50|615.65|612.85|615.65|612.85|615.65|612.85|615.65|612.85|0
1653423900000|2022-05-24 20:25:00|615.84|613.04|615.84|613.04|616.04|613.24|615.84|613.04|0
1653423910000|2022-05-24 20:25:10|615.65|612.85|615.26|612.46|615.65|612.85|615.26|612.46|0
1653423920000|2022-05-24 20:25:20|615.36|612.56|615.06|612.26|615.36|612.56|615.06|612.26|0
1653423930000|2022-05-24 20:25:30|615.45|612.65|615.06|612.26|615.45|612.65|615.06|612.26|0
1653423940000|2022-05-24 20:25:40|614.87|612.07|615.26|612.46|615.26|612.46|614.87|612.07|0
1653423950000|2022-05-24 20:25:50|615.45|612.65|615.36|612.56|615.45|612.65|615.36|612.56|0
1653423960000|2022-05-24 20:26:00|615.45|612.65|615.45|612.65|615.45|612.65|615.26|612.46|0
1653423970000|2022-05-24 20:26:10|615.26|612.46|615.36|612.56|615.36|612.56|615.06|612.26|0
1653423980000|2022-05-24 20:26:20|615.16|612.36|615.26|612.46|615.26|612.46|614.97|612.17|0
1653423990000|2022-05-24 20:26:30|615.16|612.36|615.36|612.56|615.45|612.65|615.16|612.36|0
1653424000000|2022-05-24 20:26:40|615.45|612.65|615.65|612.85|615.65|612.85|615.36|612.56|0
1653424010000|2022-05-24 20:26:50|615.84|613.04|614.97|612.17|615.84|613.04|614.97|612.17|0
1653424020000|2022-05-24 20:27:00|615.06|612.26|614.48|611.68|615.06|612.26|614.48|611.68|0
1653424030000|2022-05-24 20:27:10|614.67|611.87|614.67|611.87|614.67|611.87|614.48|611.68|0
1653424040000|2022-05-24 20:27:20|614.58|611.78|614.67|611.87|614.67|611.87|614.58|611.78|0
1653424050000|2022-05-24 20:27:30|614.47|611.67|614.28|611.48|614.47|611.67|614.28|611.48|0
1653424070000|2022-05-24 20:27:50|614.19|611.39|614.47|611.67|614.47|611.67|614.08|611.28|0
1653424100000|2022-05-24 20:28:20|614.28|611.48|614.47|611.67|614.47|611.67|614.28|611.48|0
1653424120000|2022-05-24 20:28:40|614.38|611.58|614.28|611.48|614.38|611.58|614.28|611.48|0
1653424130000|2022-05-24 20:28:50|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1653424140000|2022-05-24 20:29:00|614.28|611.48|614.19|611.39|614.38|611.58|614.19|611.39|0
1653424150000|2022-05-24 20:29:10|614.28|611.48|614.47|611.67|614.47|611.67|614.28|611.48|0
1653424160000|2022-05-24 20:29:20|614.38|611.58|614.08|611.28|614.47|611.67|614.08|611.28|0
1653424180000|2022-05-24 20:29:40|613.99|611.19|614.08|611.28|614.08|611.28|613.99|611.19|0
1653424200000|2022-05-24 20:30:00|613.89|611.09|613.89|611.09|614.08|611.28|613.89|611.09|0
1653424210000|2022-05-24 20:30:10|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424240000|2022-05-24 20:30:40|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1653424250000|2022-05-24 20:30:50|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653424260000|2022-05-24 20:31:00|614.28|611.48|614.08|611.28|614.28|611.48|614.08|611.28|0
1653424270000|2022-05-24 20:31:10|614.19|611.39|613.89|611.09|614.19|611.39|613.89|611.09|0
1653424280000|2022-05-24 20:31:20|614.08|611.28|614.28|611.48|614.28|611.48|614.08|611.28|0
1653424290000|2022-05-24 20:31:30|614.47|611.67|614.28|611.48|614.47|611.67|614.28|611.48|0
1653424300000|2022-05-24 20:31:40|614.18|611.38|614.08|611.28|614.18|611.38|614.08|611.28|0
1653424310000|2022-05-24 20:31:50|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424320000|2022-05-24 20:32:00|613.89|611.09|613.69|610.89|614.08|611.28|613.69|610.89|0
1653424330000|2022-05-24 20:32:10|613.6|610.8|613.69|610.89|613.69|610.89|613.6|610.8|0
1653424350000|2022-05-24 20:32:30|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653424390000|2022-05-24 20:33:10|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1653424410000|2022-05-24 20:33:30|614.08|611.28|613.89|611.09|614.08|611.28|613.89|611.09|0
1653424420000|2022-05-24 20:33:40|613.99|611.19|613.99|611.19|613.99|611.19|613.99|611.19|0
1653424430000|2022-05-24 20:33:50|614.08|611.28|614.08|611.28|614.08|611.28|614.08|611.28|0
1653424510000|2022-05-24 20:35:10|613.69|610.89|613.3|610.5|613.69|610.89|613.3|610.5|0
1653424520000|2022-05-24 20:35:20|613.69|610.89|613.89|611.09|614.08|611.28|613.69|610.89|0
1653424530000|2022-05-24 20:35:30|613.69|610.89|613.69|610.89|613.89|611.09|613.69|610.89|0
1653424550000|2022-05-24 20:35:50|613.5|610.7|613.5|610.7|613.5|610.7|613.5|610.7|0
1653424560000|2022-05-24 20:36:00|613.69|610.89|613.6|610.8|613.69|610.89|613.6|610.8|0
1653424570000|2022-05-24 20:36:10|613.89|611.09|613.69|610.89|613.89|611.09|613.69|610.89|0
1653424580000|2022-05-24 20:36:20|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1653424590000|2022-05-24 20:36:30|613.69|610.89|613.89|611.09|613.89|611.09|613.69|610.89|0
1653424600000|2022-05-24 20:36:40|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424610000|2022-05-24 20:36:50|613.5|610.7|613.79|610.99|613.79|610.99|613.5|610.7|0
1653424620000|2022-05-24 20:37:00|613.69|610.89|613.79|610.99|613.79|610.99|613.69|610.89|0
1653424630000|2022-05-24 20:37:10|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424640000|2022-05-24 20:37:20|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1653424650000|2022-05-24 20:37:30|613.69|610.89|613.79|610.99|613.79|610.99|613.5|610.7|0
1653424660000|2022-05-24 20:37:40|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424670000|2022-05-24 20:37:50|613.89|611.09|613.79|610.99|613.89|611.09|613.69|610.89|0
1653424680000|2022-05-24 20:38:00|613.5|610.7|613.89|611.09|613.89|611.09|613.5|610.7|0
1653424690000|2022-05-24 20:38:10|613.79|610.99|613.69|610.89|613.79|610.99|613.69|610.89|0
1653424700000|2022-05-24 20:38:20|613.5|610.7|613.5|610.7|613.5|610.7|613.5|610.7|0
1653424710000|2022-05-24 20:38:30|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424730000|2022-05-24 20:38:50|613.89|611.09|613.69|610.89|613.89|611.09|613.69|610.89|0
1653424740000|2022-05-24 20:39:00|613.5|610.7|613.69|610.89|613.89|611.09|613.5|610.7|0
1653424750000|2022-05-24 20:39:10|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1653424760000|2022-05-24 20:39:20|613.69|610.89|613.89|611.09|613.89|611.09|613.69|610.89|0
1653424770000|2022-05-24 20:39:30|613.69|610.89|613.5|610.7|613.69|610.89|613.5|610.7|0
1653424780000|2022-05-24 20:39:40|613.69|610.89|613.69|610.89|613.69|610.89|613.69|610.89|0
1653424800000|2022-05-24 20:40:00|613.3|610.5|613.5|610.7|613.5|610.7|613.3|610.5|0
1653424820000|2022-05-24 20:40:20|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653424830000|2022-05-24 20:40:30|613.5|610.7|613.5|610.7|613.5|610.7|613.5|610.7|0
1653424840000|2022-05-24 20:40:40|613.4|610.6|613.3|610.5|613.4|610.6|613.3|610.5|0
1653424850000|2022-05-24 20:40:50|613.4|610.6|613.4|610.6|613.4|610.6|613.3|610.5|0
1653424860000|2022-05-24 20:41:00|613.11|610.31|613.4|610.6|613.4|610.6|613.11|610.31|0
1653424870000|2022-05-24 20:41:10|613.5|610.7|613.5|610.7|613.5|610.7|613.5|610.7|0
1653424890000|2022-05-24 20:41:30|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1653424900000|2022-05-24 20:41:40|613.1|610.3|613.1|610.3|613.1|610.3|613.1|610.3|0
1653424910000|2022-05-24 20:41:50|613.21|610.41|613.3|610.5|613.3|610.5|613.21|610.41|0
1653424920000|2022-05-24 20:42:00|613.49|610.69|613.3|610.5|613.49|610.69|613.3|610.5|0
1653424930000|2022-05-24 20:42:10|613.49|610.69|613.49|610.69|613.49|610.69|613.49|610.69|0
1653424950000|2022-05-24 20:42:30|613.3|610.5|613.49|610.69|613.49|610.69|613.3|610.5|0
1653424960000|2022-05-24 20:42:40|613.3|610.5|613.1|610.3|613.3|610.5|613.1|610.3|0
1653424970000|2022-05-24 20:42:50|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653424980000|2022-05-24 20:43:00|613.49|610.69|613.49|610.69|613.49|610.69|613.4|610.6|0
1653424990000|2022-05-24 20:43:10|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1653425010000|2022-05-24 20:43:30|613.1|610.3|613.1|610.3|613.1|610.3|613.1|610.3|0
1653425020000|2022-05-24 20:43:40|613.01|610.21|613.1|610.3|613.3|610.5|613.01|610.21|0
1653425050000|2022-05-24 20:44:10|613.21|610.41|612.71|609.91|613.21|610.41|612.71|609.91|0
1653425060000|2022-05-24 20:44:20|612.52|609.72|612.71|609.91|612.71|609.91|612.52|609.72|0
1653425080000|2022-05-24 20:44:40|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653425090000|2022-05-24 20:44:50|613.1|610.3|613.1|610.3|613.1|610.3|613.1|610.3|0
1653425100000|2022-05-24 20:45:00|612.71|609.91|613.1|610.3|613.1|610.3|612.71|609.91|0
1653425110000|2022-05-24 20:45:10|612.52|609.72|612.71|609.91|612.71|609.91|612.52|609.72|0
1653425120000|2022-05-24 20:45:20|612.52|609.72|612.52|609.72|612.52|609.72|612.52|609.72|0
1653425140000|2022-05-24 20:45:40|612.32|609.52|612.13|609.33|612.32|609.52|612.13|609.33|0
1653425150000|2022-05-24 20:45:50|612.32|609.52|612.52|609.72|612.52|609.72|612.23|609.43|0
1653425170000|2022-05-24 20:46:10|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1653425180000|2022-05-24 20:46:20|612.52|609.72|612.52|609.72|612.71|609.91|612.52|609.72|0
1653425190000|2022-05-24 20:46:30|612.91|610.11|612.52|609.72|612.91|610.11|612.52|609.72|0
1653425200000|2022-05-24 20:46:40|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1653425210000|2022-05-24 20:46:50|612.81|610.01|612.52|609.72|612.81|610.01|612.32|609.52|0
1653425220000|2022-05-24 20:47:00|612.32|609.52|612.71|609.91|612.71|609.91|612.32|609.52|0
1653425230000|2022-05-24 20:47:10|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1653425240000|2022-05-24 20:47:20|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1653425250000|2022-05-24 20:47:30|612.52|609.72|612.52|609.72|612.71|609.91|612.52|609.72|0
1653425260000|2022-05-24 20:47:40|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1653425270000|2022-05-24 20:47:50|612.52|609.72|612.52|609.72|612.52|609.72|612.52|609.72|0
1653425280000|2022-05-24 20:48:00|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1653425290000|2022-05-24 20:48:10|612.52|609.72|612.52|609.72|612.52|609.72|612.32|609.52|0
1653425300000|2022-05-24 20:48:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1653425310000|2022-05-24 20:48:30|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1653425320000|2022-05-24 20:48:40|612.42|609.62|612.52|609.72|612.52|609.72|612.32|609.52|0
1653425330000|2022-05-24 20:48:50|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1653425340000|2022-05-24 20:49:00|612.42|609.62|612.13|609.33|612.52|609.72|612.13|609.33|0
1653425350000|2022-05-24 20:49:10|612.23|609.43|611.93|609.13|612.23|609.43|611.93|609.13|0
1653425360000|2022-05-24 20:49:20|611.74|608.94|611.35|608.55|611.74|608.94|611.35|608.55|0
1653425370000|2022-05-24 20:49:30|611.15|608.35|610.76|607.96|611.15|608.35|610.76|607.96|0
1653425380000|2022-05-24 20:49:40|610.96|608.16|610.96|608.16|610.96|608.16|610.76|607.96|0
1653425390000|2022-05-24 20:49:50|610.76|607.96|611.15|608.35|611.15|608.35|610.76|607.96|0
1653425400000|2022-05-24 20:50:00|610.76|607.96|610.38|607.58|610.76|607.96|610.38|607.58|0
1653425410000|2022-05-24 20:50:10|610.67|607.87|610.38|607.58|610.67|607.87|610.38|607.58|0
1653425420000|2022-05-24 20:50:20|611.15|608.35|610.96|608.16|611.15|608.35|610.96|608.16|0
1653425430000|2022-05-24 20:50:30|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1653425440000|2022-05-24 20:50:40|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1653425450000|2022-05-24 20:50:50|610.67|607.87|610.57|607.77|610.67|607.87|610.57|607.77|0
1653425460000|2022-05-24 20:51:00|610.38|607.58|610.76|607.96|610.76|607.96|610.38|607.58|0
1653425480000|2022-05-24 20:51:20|610.67|607.87|610.76|607.96|610.76|607.96|610.67|607.87|0
1653425490000|2022-05-24 20:51:30|610.96|608.16|610.96|608.16|610.96|608.16|610.76|607.96|0
1653425500000|2022-05-24 20:51:40|610.76|607.96|610.57|607.77|610.76|607.96|610.57|607.77|0
1653425510000|2022-05-24 20:51:50|610.67|607.87|610.96|608.16|610.96|608.16|610.67|607.87|0
1653425520000|2022-05-24 20:52:00|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1653425530000|2022-05-24 20:52:10|610.87|608.07|610.87|608.07|610.87|608.07|610.87|608.07|0
1653425540000|2022-05-24 20:52:20|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1653425550000|2022-05-24 20:52:30|610.67|607.87|610.67|607.87|610.67|607.87|610.67|607.87|0
1653425560000|2022-05-24 20:52:40|610.57|607.77|610.96|608.16|610.96|608.16|610.57|607.77|0
1653425570000|2022-05-24 20:52:50|610.57|607.77|610.67|607.87|610.67|607.87|610.57|607.77|0
1653425580000|2022-05-24 20:53:00|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1653425590000|2022-05-24 20:53:10|610.48|607.68|610.37|607.57|610.57|607.77|610.37|607.57|0
1653425680000|2022-05-24 20:54:40|610.18|607.38|610.18|607.38|610.18|607.38|610.18|607.38|0
1653425700000|2022-05-24 20:55:00|610.37|607.57|610.37|607.57|610.37|607.57|610.28|607.48|0
1653425710000|2022-05-24 20:55:10|610.18|607.38|610.37|607.57|610.37|607.57|610.18|607.38|0
1653425720000|2022-05-24 20:55:20|610.18|607.38|610.18|607.38|610.18|607.38|610.18|607.38|0
1653425730000|2022-05-24 20:55:30|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1653425760000|2022-05-24 20:56:00|610.18|607.38|610.18|607.38|610.18|607.38|610.18|607.38|0
1653425770000|2022-05-24 20:56:10|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1653425780000|2022-05-24 20:56:20|610.18|607.38|610.18|607.38|610.18|607.38|610.18|607.38|0
1653425790000|2022-05-24 20:56:30|610.37|607.57|610.18|607.38|610.37|607.57|610.18|607.38|0
1653425800000|2022-05-24 20:56:40|609.98|607.18|609.4|606.6|609.98|607.18|609.4|606.6|0
1653425810000|2022-05-24 20:56:50|609.21|606.41|609.21|606.41|609.21|606.41|609.01|606.21|0
1653425820000|2022-05-24 20:57:00|609.01|606.21|609.21|606.41|609.21|606.41|609.01|606.21|0
1653425830000|2022-05-24 20:57:10|609.11|606.31|608.72|605.92|609.11|606.31|608.62|605.82|0
1653425840000|2022-05-24 20:57:20|608.62|605.82|608.43|605.63|608.62|605.82|608.23|605.43|0
1653425850000|2022-05-24 20:57:30|608.82|606.02|608.82|606.02|608.82|606.02|608.72|605.92|0
1653425860000|2022-05-24 20:57:40|608.62|605.82|608.23|605.43|608.62|605.82|608.23|605.43|0
1653425870000|2022-05-24 20:57:50|608.04|605.24|608.04|605.24|608.04|605.24|608.04|605.24|0
1653425880000|2022-05-24 20:58:00|607.95|605.15|608.43|605.63|608.43|605.63|607.95|605.15|0
1653425890000|2022-05-24 20:58:10|608.34|605.54|608.34|605.54|608.34|605.54|608.34|605.54|0
1653425900000|2022-05-24 20:58:20|608.43|605.63|609.01|606.21|609.01|606.21|608.43|605.63|0
1653425910000|2022-05-24 20:58:30|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1653425960000|2022-05-24 20:59:20|609.11|606.31|609.21|606.41|609.21|606.41|609.11|606.31|0
1653425990000|2022-05-24 20:59:50|609.11|606.31|609.31|606.51|609.31|606.51|609.11|606.31|0
1653426000000|2022-05-24 21:00:00|609.1|606.3|609.36|606.56|609.36|606.56|609.1|606.3|0
1653426010000|2022-05-24 21:00:10|609.39|606.59|609.36|606.56|609.39|606.59|609.36|606.56|0
1653426020000|2022-05-24 21:00:20|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653426040000|2022-05-24 21:00:40|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1653426070000|2022-05-24 21:01:10|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1653426100000|2022-05-24 21:01:40|609.53|606.73|609.5|606.7|609.53|606.73|609.47|606.67|0
1653426110000|2022-05-24 21:01:50|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1653426130000|2022-05-24 21:02:10|609.14|606.34|609.41|606.61|609.41|606.61|609.14|606.34|0
1653426140000|2022-05-24 21:02:20|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1653426150000|2022-05-24 21:02:30|609.02|606.22|609.13|606.33|609.39|606.59|609.02|606.22|0
1653426160000|2022-05-24 21:02:40|608.96|606.16|609.05|606.25|609.05|606.25|608.96|606.16|0
1653426170000|2022-05-24 21:02:50|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1653426230000|2022-05-24 21:03:50|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1653426240000|2022-05-24 21:04:00|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1653426250000|2022-05-24 21:04:10|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1653426340000|2022-05-24 21:05:40|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653426350000|2022-05-24 21:05:50|609.5|606.7|609.58|606.78|609.58|606.78|609.5|606.7|0
1653426360000|2022-05-24 21:06:00|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1653426370000|2022-05-24 21:06:10|609.67|606.87|609.64|606.84|609.67|606.87|609.64|606.84|0
1653426380000|2022-05-24 21:06:20|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1653426400000|2022-05-24 21:06:40|609.64|606.84|609.58|606.78|609.64|606.84|609.58|606.78|0
1653426420000|2022-05-24 21:07:00|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1653426490000|2022-05-24 21:08:10|609.53|606.73|609.58|606.78|609.62|606.82|609.53|606.73|0
1653426500000|2022-05-24 21:08:20|609.55|606.75|609.27|606.47|609.55|606.75|609.27|606.47|0
1653426510000|2022-05-24 21:08:30|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1653426520000|2022-05-24 21:08:40|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653426530000|2022-05-24 21:08:50|609.3|606.5|609.27|606.47|609.3|606.5|609.27|606.47|0
1653426540000|2022-05-24 21:09:00|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653426580000|2022-05-24 21:09:40|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653426620000|2022-05-24 21:10:20|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653426640000|2022-05-24 21:10:40|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1653426760000|2022-05-24 21:12:40|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653426770000|2022-05-24 21:12:50|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1653426790000|2022-05-24 21:13:10|609.39|606.59|609.36|606.56|609.41|606.61|609.36|606.56|0
1653426800000|2022-05-24 21:13:20|609.47|606.67|609.3|606.5|609.5|606.7|609.3|606.5|0
1653426810000|2022-05-24 21:13:30|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653426820000|2022-05-24 21:13:40|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1653426840000|2022-05-24 21:14:00|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653426850000|2022-05-24 21:14:10|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653426890000|2022-05-24 21:14:50|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1653426900000|2022-05-24 21:15:00|609.24|606.44|609.3|606.5|609.3|606.5|609.15|606.35|0
1653426910000|2022-05-24 21:15:10|609.39|606.59|609.44|606.64|609.44|606.64|609.39|606.59|0
1653426920000|2022-05-24 21:15:20|609.5|606.7|609.5|606.7|609.5|606.7|609.5|606.7|0
1653426940000|2022-05-24 21:15:40|609.47|606.67|609.27|606.47|609.47|606.67|609.27|606.47|0
1653426950000|2022-05-24 21:15:50|609.36|606.56|609.36|606.56|609.36|606.56|609.36|606.56|0
1653426960000|2022-05-24 21:16:00|609.39|606.59|609.39|606.59|609.39|606.59|609.39|606.59|0
1653426980000|2022-05-24 21:16:20|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653427010000|2022-05-24 21:16:50|609.32|606.52|609.19|606.39|609.32|606.52|609.19|606.39|0
1653427020000|2022-05-24 21:17:00|609.05|606.25|608.93|606.13|609.1|606.3|608.93|606.13|0
1653427030000|2022-05-24 21:17:10|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427060000|2022-05-24 21:17:40|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1653427110000|2022-05-24 21:18:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427130000|2022-05-24 21:18:50|609.04|606.24|609.07|606.27|609.07|606.27|609.04|606.24|0
1653427140000|2022-05-24 21:19:00|608.93|606.13|608.93|606.13|608.93|606.13|608.93|606.13|0
1653427150000|2022-05-24 21:19:10|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1653427160000|2022-05-24 21:19:20|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1653427170000|2022-05-24 21:19:30|608.79|605.99|608.93|606.13|608.93|606.13|608.79|605.99|0
1653427180000|2022-05-24 21:19:40|609.15|606.35|609.15|606.35|609.15|606.35|609.15|606.35|0
1653427190000|2022-05-24 21:19:50|608.9|606.1|608.79|605.99|608.9|606.1|608.79|605.99|0
1653427200000|2022-05-24 21:20:00|608.9|606.1|608.87|606.07|608.9|606.1|608.87|606.07|0
1653427220000|2022-05-24 21:20:20|608.96|606.16|608.96|606.16|608.96|606.16|608.96|606.16|0
1653427230000|2022-05-24 21:20:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427240000|2022-05-24 21:20:40|609.15|606.35|609.15|606.35|609.15|606.35|609.15|606.35|0
1653427250000|2022-05-24 21:20:50|609.35|606.55|609.35|606.55|609.35|606.55|609.35|606.55|0
1653427300000|2022-05-24 21:21:40|609.32|606.52|609.27|606.47|609.32|606.52|609.27|606.47|0
1653427310000|2022-05-24 21:21:50|609.13|606.33|609.27|606.47|609.27|606.47|609.13|606.33|0
1653427320000|2022-05-24 21:22:00|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1653427330000|2022-05-24 21:22:10|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1653427460000|2022-05-24 21:24:20|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1653427470000|2022-05-24 21:24:30|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1653427480000|2022-05-24 21:24:40|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427520000|2022-05-24 21:25:20|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1653427530000|2022-05-24 21:25:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427550000|2022-05-24 21:25:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1653427600000|2022-05-24 21:26:40|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1653427610000|2022-05-24 21:26:50|608.98|606.18|608.87|606.07|608.98|606.18|608.87|606.07|0
1653427630000|2022-05-24 21:27:10|608.82|606.02|608.82|606.02|608.82|606.02|608.82|606.02|0
1653427680000|2022-05-24 21:28:00|608.89|606.09|608.89|606.09|608.89|606.09|608.89|606.09|0
1653427720000|2022-05-24 21:28:40|608.96|606.16|608.96|606.16|608.96|606.16|608.96|606.16|0
1653427740000|2022-05-24 21:29:00|608.89|606.09|608.89|606.09|608.89|606.09|608.89|606.09|0
1653427790000|2022-05-24 21:29:50|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1653427850000|2022-05-24 21:30:50|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1653427880000|2022-05-24 21:31:20|609.13|606.33|609.27|606.47|609.27|606.47|609.13|606.33|0
1653427890000|2022-05-24 21:31:30|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1653427900000|2022-05-24 21:31:40|609.1|606.3|609.13|606.33|609.13|606.33|609.1|606.3|0
1653427920000|2022-05-24 21:32:00|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653427930000|2022-05-24 21:32:10|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653427950000|2022-05-24 21:32:30|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653427970000|2022-05-24 21:32:50|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653427980000|2022-05-24 21:33:00|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653428000000|2022-05-24 21:33:20|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653428010000|2022-05-24 21:33:30|609.09|606.29|609.13|606.33|609.13|606.33|609.09|606.29|0
1653428120000|2022-05-24 21:35:20|609.12|606.32|609.12|606.32|609.12|606.32|609.12|606.32|0
1653428200000|2022-05-24 21:36:40|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1653428260000|2022-05-24 21:37:40|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1653428370000|2022-05-24 21:39:30|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1653428390000|2022-05-24 21:39:50|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1653428480000|2022-05-24 21:41:20|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1653428560000|2022-05-24 21:42:40|608.81|606.01|608.81|606.01|608.81|606.01|608.81|606.01|0
1653428570000|2022-05-24 21:42:50|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1653428580000|2022-05-24 21:43:00|608.89|606.09|608.89|606.09|608.89|606.09|608.89|606.09|0
1653428720000|2022-05-24 21:45:20|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1653428750000|2022-05-24 21:45:50|608.89|606.09|608.89|606.09|608.89|606.09|608.89|606.09|0
1653428790000|2022-05-24 21:46:30|608.92|606.12|608.92|606.12|608.92|606.12|608.92|606.12|0
1653428820000|2022-05-24 21:47:00|609|606.2|609|606.2|609|606.2|609|606.2|0
1653428860000|2022-05-24 21:47:40|609.12|606.32|609.12|606.32|609.12|606.32|609.12|606.32|0
1653428870000|2022-05-24 21:47:50|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1653428930000|2022-05-24 21:48:50|609.49|606.69|609.09|606.29|609.49|606.69|609.09|606.29|0
1653428990000|2022-05-24 21:49:50|609.49|606.69|609.49|606.69|609.49|606.69|609.49|606.69|0
1653429080000|2022-05-24 21:51:20|609.26|606.46|609.26|606.46|609.26|606.46|609.26|606.46|0
1653429120000|2022-05-24 21:52:00|609.23|606.43|609.21|606.41|609.23|606.43|609.21|606.41|0
1653429140000|2022-05-24 21:52:20|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1653429150000|2022-05-24 21:52:30|609.09|606.29|608.97|606.17|609.09|606.29|608.97|606.17|0
1653429160000|2022-05-24 21:52:40|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1653429200000|2022-05-24 21:53:20|609.12|606.32|609.12|606.32|609.12|606.32|609.12|606.32|0
1653429220000|2022-05-24 21:53:40|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1653429230000|2022-05-24 21:53:50|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1653429240000|2022-05-24 21:54:00|608.92|606.12|608.92|606.12|608.92|606.12|608.92|606.12|0
1653429250000|2022-05-24 21:54:10|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1653429270000|2022-05-24 21:54:30|608.72|605.92|608.72|605.92|608.72|605.92|608.72|605.92|0
1653429300000|2022-05-24 21:55:00|608.66|605.86|608.66|605.86|608.66|605.86|608.66|605.86|0
1653429340000|2022-05-24 21:55:40|608.78|605.98|608.78|605.98|608.78|605.98|608.78|605.98|0
1653429350000|2022-05-24 21:55:50|608.66|605.86|608.97|606.17|608.97|606.17|608.66|605.86|0
1653429360000|2022-05-24 21:56:00|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1653429380000|2022-05-24 21:56:20|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1653429450000|2022-05-24 21:57:30|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1653429500000|2022-05-24 21:58:20|609|606.2|608.97|606.17|609|606.2|608.97|606.17|0
1653429600000|2022-05-24 22:00:00|608.9|606.1|608.12|605.32|608.9|606.1|608.12|605.32|0
1653429610000|2022-05-24 22:00:10|607.83|605.03|607.63|604.83|607.83|605.03|607.63|604.83|0
1653429620000|2022-05-24 22:00:20|607.73|604.93|607.83|605.03|607.83|605.03|607.73|604.93|0
1653429630000|2022-05-24 22:00:30|608.02|605.22|607.93|605.13|608.12|605.32|607.93|605.13|0
1653429640000|2022-05-24 22:00:40|607.05|604.25|607.73|604.93|607.73|604.93|607.05|604.25|0
1653429650000|2022-05-24 22:00:50|607.54|604.74|607.24|604.44|607.54|604.74|607.24|604.44|0
1653429660000|2022-05-24 22:01:00|607.54|604.74|607.93|605.13|607.93|605.13|607.54|604.74|0
1653429670000|2022-05-24 22:01:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1653429680000|2022-05-24 22:01:20|607.63|604.83|607.35|604.55|607.63|604.83|607.35|604.55|0
1653429690000|2022-05-24 22:01:30|607.24|604.44|606.96|604.16|607.24|604.44|606.86|604.06|0
1653429700000|2022-05-24 22:01:40|607.05|604.25|606.86|604.06|607.05|604.25|606.86|604.06|0
1653429710000|2022-05-24 22:01:50|607.05|604.25|606.86|604.06|607.05|604.25|606.86|604.06|0
1653429720000|2022-05-24 22:02:00|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1653429730000|2022-05-24 22:02:10|606.86|604.06|607.15|604.35|607.15|604.35|606.86|604.06|0
1653429740000|2022-05-24 22:02:20|607.24|604.44|607.63|604.83|607.63|604.83|607.24|604.44|0
1653429750000|2022-05-24 22:02:30|607.44|604.64|607.63|604.83|607.63|604.83|607.44|604.64|0
1653429760000|2022-05-24 22:02:40|607.44|604.64|607.44|604.64|607.44|604.64|607.44|604.64|0
1653429770000|2022-05-24 22:02:50|607.54|604.74|607.63|604.83|607.63|604.83|607.54|604.74|0
1653429780000|2022-05-24 22:03:00|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1653429790000|2022-05-24 22:03:10|607.63|604.83|607.63|604.83|607.63|604.83|607.63|604.83|0
1653429800000|2022-05-24 22:03:20|607.54|604.74|607.63|604.83|607.63|604.83|607.54|604.74|0
1653429810000|2022-05-24 22:03:30|607.54|604.74|607.35|604.55|607.54|604.74|607.24|604.44|0
1653429820000|2022-05-24 22:03:40|607.44|604.64|607.54|604.74|607.54|604.74|607.44|604.64|0
1653429830000|2022-05-24 22:03:50|607.63|604.83|607.54|604.74|607.63|604.83|607.54|604.74|0
1653429840000|2022-05-24 22:04:00|607.44|604.64|607.44|604.64|607.44|604.64|607.44|604.64|0
1653429850000|2022-05-24 22:04:10|607.54|604.74|607.44|604.64|607.54|604.74|607.34|604.54|0
1653429860000|2022-05-24 22:04:20|607.24|604.44|607.24|604.44|607.24|604.44|607.24|604.44|0
1653429870000|2022-05-24 22:04:30|607.34|604.54|607.24|604.44|607.34|604.54|607.24|604.44|0
1653429880000|2022-05-24 22:04:40|607.34|604.54|607.44|604.64|607.44|604.64|607.24|604.44|0
1653429890000|2022-05-24 22:04:50|607.34|604.54|607.24|604.44|607.34|604.54|607.24|604.44|0
1653429910000|2022-05-24 22:05:10|607.34|604.54|607.54|604.74|607.54|604.74|607.24|604.44|0
1653429920000|2022-05-24 22:05:20|607.44|604.64|607.54|604.74|607.54|604.74|607.24|604.44|0
1653429930000|2022-05-24 22:05:30|607.83|605.03|607.83|605.03|607.83|605.03|607.73|604.93|0
1653429940000|2022-05-24 22:05:40|607.73|604.93|607.73|604.93|607.73|604.93|607.63|604.83|0
1653429950000|2022-05-24 22:05:50|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1653429960000|2022-05-24 22:06:00|607.63|604.83|607.63|604.83|607.63|604.83|607.63|604.83|0
1653429970000|2022-05-24 22:06:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1653429980000|2022-05-24 22:06:20|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1653429990000|2022-05-24 22:06:30|607.63|604.83|607.63|604.83|607.83|605.03|607.63|604.83|0
1653430000000|2022-05-24 22:06:40|607.44|604.64|607.54|604.74|607.54|604.74|607.44|604.64|0
1653430010000|2022-05-24 22:06:50|607.44|604.64|607.34|604.54|607.44|604.64|607.24|604.44|0
1653430020000|2022-05-24 22:07:00|607.24|604.44|607.34|604.54|607.34|604.54|607.24|604.44|0
1653430030000|2022-05-24 22:07:10|607.15|604.35|607.24|604.44|607.24|604.44|607.15|604.35|0
1653430040000|2022-05-24 22:07:20|607.34|604.54|607.34|604.54|607.34|604.54|607.34|604.54|0
1653430060000|2022-05-24 22:07:40|607.24|604.44|607.05|604.25|607.24|604.44|606.96|604.16|0
1653430070000|2022-05-24 22:07:50|606.85|604.05|606.96|604.16|606.96|604.16|606.85|604.05|0
1653430080000|2022-05-24 22:08:00|607.05|604.25|606.85|604.05|607.05|604.25|606.85|604.05|0
1653430090000|2022-05-24 22:08:10|607.15|604.35|607.15|604.35|607.15|604.35|607.15|604.35|0
1653430100000|2022-05-24 22:08:20|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1653430110000|2022-05-24 22:08:30|607.15|604.35|607.05|604.25|607.15|604.35|607.05|604.25|0
1653430120000|2022-05-24 22:08:40|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1653430130000|2022-05-24 22:08:50|606.57|603.77|606.85|604.05|607.05|604.25|606.57|603.77|0
1653430140000|2022-05-24 22:09:00|607.05|604.25|607.05|604.25|607.24|604.44|607.05|604.25|0
1653430170000|2022-05-24 22:09:30|607.24|604.44|607.24|604.44|607.24|604.44|607.24|604.44|0
1653430190000|2022-05-24 22:09:50|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1653430200000|2022-05-24 22:10:00|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1653430220000|2022-05-24 22:10:20|607.05|604.25|606.85|604.05|607.05|604.25|606.85|604.05|0
1653430230000|2022-05-24 22:10:30|606.95|604.15|606.27|603.47|606.95|604.15|606.27|603.47|0
1653430240000|2022-05-24 22:10:40|606.08|603.28|606.08|603.28|606.08|603.28|605.88|603.08|0
1653430260000|2022-05-24 22:11:00|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1653430270000|2022-05-24 22:11:10|606.08|603.28|605.88|603.08|606.08|603.28|605.88|603.08|0
1653430280000|2022-05-24 22:11:20|603.95|601.15|603.56|600.76|603.95|601.15|603.56|600.76|0
1653430290000|2022-05-24 22:11:30|603.37|600.57|603.37|600.57|603.56|600.76|603.37|600.57|0
1653430300000|2022-05-24 22:11:40|603.75|600.95|603.75|600.95|603.75|600.95|603.56|600.76|0
1653430310000|2022-05-24 22:11:50|603.95|601.15|603.95|601.15|604.14|601.34|603.95|601.15|0
1653430320000|2022-05-24 22:12:00|604.05|601.25|603.56|600.76|604.05|601.25|603.56|600.76|0
1653430330000|2022-05-24 22:12:10|603.95|601.15|603.95|601.15|603.95|601.15|603.95|601.15|0
1653430340000|2022-05-24 22:12:20|603.75|600.95|603.95|601.15|603.95|601.15|603.75|600.95|0
1653430350000|2022-05-24 22:12:30|603.56|600.76|602.98|600.18|603.56|600.76|602.98|600.18|0
1653430360000|2022-05-24 22:12:40|603.27|600.47|603.56|600.76|603.56|600.76|603.27|600.47|0
1653430370000|2022-05-24 22:12:50|603.27|600.47|603.17|600.37|603.27|600.47|603.17|600.37|0
1653430380000|2022-05-24 22:13:00|603.08|600.28|602.79|599.99|603.08|600.28|602.79|599.99|0
1653430390000|2022-05-24 22:13:10|602.98|600.18|603.17|600.37|603.17|600.37|602.98|600.18|0
1653430410000|2022-05-24 22:13:30|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1653430420000|2022-05-24 22:13:40|603.17|600.37|603.27|600.47|603.37|600.57|603.17|600.37|0
1653430430000|2022-05-24 22:13:50|603.37|600.57|603.27|600.47|603.37|600.57|603.27|600.47|0
1653430440000|2022-05-24 22:14:00|603.17|600.37|602.98|600.18|603.17|600.37|602.98|600.18|0
1653430460000|2022-05-24 22:14:20|602.89|600.09|602.89|600.09|602.89|600.09|602.89|600.09|0
1653430470000|2022-05-24 22:14:30|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1653430480000|2022-05-24 22:14:40|602.59|599.79|602.59|599.79|602.59|599.79|602.5|599.7|0
1653430490000|2022-05-24 22:14:50|602.5|599.7|602.5|599.7|602.5|599.7|602.31|599.51|0
1653430500000|2022-05-24 22:15:00|602.4|599.6|602.21|599.41|602.4|599.6|602.21|599.41|0
1653430510000|2022-05-24 22:15:10|602.31|599.51|602.21|599.41|602.31|599.51|602.11|599.31|0
1653430520000|2022-05-24 22:15:20|602.11|599.31|602.11|599.31|602.11|599.31|602.11|599.31|0
1653430530000|2022-05-24 22:15:30|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1653430540000|2022-05-24 22:15:40|602.11|599.31|602.01|599.21|602.2|599.4|602.01|599.21|0
1653430550000|2022-05-24 22:15:50|602.2|599.4|602.59|599.79|602.59|599.79|602.2|599.4|0
1653430560000|2022-05-24 22:16:00|602.2|599.4|601.63|598.83|602.2|599.4|601.63|598.83|0
1653430570000|2022-05-24 22:16:10|601.82|599.02|601.63|598.83|601.82|599.02|601.63|598.83|0
1653430580000|2022-05-24 22:16:20|601.73|598.93|600.66|597.86|601.82|599.02|600.66|597.86|0
1653430590000|2022-05-24 22:16:30|601.05|598.25|601.05|598.25|601.15|598.35|600.95|598.15|0
1653430600000|2022-05-24 22:16:40|600.85|598.05|600.85|598.05|601.05|598.25|600.85|598.05|0
1653430610000|2022-05-24 22:16:50|601.05|598.25|601.24|598.44|601.24|598.44|601.05|598.25|0
1653430620000|2022-05-24 22:17:00|601.34|598.54|601.24|598.44|601.34|598.54|601.24|598.44|0
1653430630000|2022-05-24 22:17:10|601.43|598.63|601.24|598.44|601.43|598.63|601.24|598.44|0
1653430640000|2022-05-24 22:17:20|601.43|598.63|601.43|598.63|601.43|598.63|601.34|598.54|0
1653430650000|2022-05-24 22:17:30|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1653430660000|2022-05-24 22:17:40|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1653430680000|2022-05-24 22:18:00|601.43|598.63|601.24|598.44|601.43|598.63|601.24|598.44|0
1653430690000|2022-05-24 22:18:10|601.05|598.25|601.05|598.25|601.05|598.25|601.05|598.25|0
1653430700000|2022-05-24 22:18:20|601.34|598.54|601.43|598.63|601.43|598.63|601.34|598.54|0
1653430710000|2022-05-24 22:18:30|601.62|598.82|602.01|599.21|602.01|599.21|601.62|598.82|0
1653430720000|2022-05-24 22:18:40|601.72|598.92|602.2|599.4|602.2|599.4|601.62|598.82|0
1653430740000|2022-05-24 22:19:00|602.01|599.21|602.2|599.4|602.2|599.4|602.01|599.21|0
1653430750000|2022-05-24 22:19:10|602.4|599.6|602.59|599.79|602.59|599.79|602.4|599.6|0
1653430760000|2022-05-24 22:19:20|602.5|599.7|602.59|599.79|602.59|599.79|602.5|599.7|0
1653430770000|2022-05-24 22:19:30|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653430780000|2022-05-24 22:19:40|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1653430790000|2022-05-24 22:19:50|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653430800000|2022-05-24 22:20:00|601.72|598.92|601.53|598.73|601.72|598.92|601.43|598.63|0
1653430810000|2022-05-24 22:20:10|601.43|598.63|601.43|598.63|601.53|598.73|601.43|598.63|0
1653430820000|2022-05-24 22:20:20|601.62|598.82|601.72|598.92|601.72|598.92|601.62|598.82|0
1653430830000|2022-05-24 22:20:30|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653430840000|2022-05-24 22:20:40|601.62|598.82|601.62|598.82|601.92|599.12|601.62|598.82|0
1653430850000|2022-05-24 22:20:50|602.01|599.21|602.01|599.21|602.01|599.21|601.92|599.12|0
1653430860000|2022-05-24 22:21:00|601.82|599.02|602.11|599.31|602.11|599.31|601.82|599.02|0
1653430870000|2022-05-24 22:21:10|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653430880000|2022-05-24 22:21:20|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1653430890000|2022-05-24 22:21:30|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1653430900000|2022-05-24 22:21:40|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1653430910000|2022-05-24 22:21:50|601.92|599.12|602.01|599.21|602.01|599.21|601.92|599.12|0
1653430930000|2022-05-24 22:22:10|602.2|599.4|602.11|599.31|602.2|599.4|602.11|599.31|0
1653430940000|2022-05-24 22:22:20|602.2|599.4|602.2|599.4|602.2|599.4|602.11|599.31|0
1653430960000|2022-05-24 22:22:40|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1653430990000|2022-05-24 22:23:10|602.78|599.98|602.78|599.98|602.78|599.98|602.78|599.98|0
1653431000000|2022-05-24 22:23:20|602.59|599.79|602.78|599.98|602.78|599.98|602.59|599.79|0
1653431010000|2022-05-24 22:23:30|602.59|599.79|602.59|599.79|602.59|599.79|602.59|599.79|0
1653431020000|2022-05-24 22:23:40|602.78|599.98|603.17|600.37|603.17|600.37|602.78|599.98|0
1653431030000|2022-05-24 22:23:50|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1653431040000|2022-05-24 22:24:00|603.08|600.28|603.36|600.56|603.36|600.56|603.08|600.28|0
1653431050000|2022-05-24 22:24:10|603.17|600.37|603.17|600.37|603.36|600.56|603.17|600.37|0
1653431060000|2022-05-24 22:24:20|602.78|599.98|602.4|599.6|602.78|599.98|602.4|599.6|0
1653431080000|2022-05-24 22:24:40|602.3|599.5|601.82|599.02|602.3|599.5|601.82|599.02|0
1653431090000|2022-05-24 22:24:50|601.62|598.82|601.82|599.02|601.82|599.02|601.62|598.82|0
1653431100000|2022-05-24 22:25:00|601.72|598.92|601.82|599.02|601.82|599.02|601.62|598.82|0
1653431110000|2022-05-24 22:25:10|601.72|598.92|601.72|598.92|601.82|599.02|601.72|598.92|0
1653431120000|2022-05-24 22:25:20|601.92|599.12|602.01|599.21|602.01|599.21|601.92|599.12|0
1653431130000|2022-05-24 22:25:30|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653431140000|2022-05-24 22:25:40|602.01|599.21|601.92|599.12|602.01|599.21|601.92|599.12|0
1653431150000|2022-05-24 22:25:50|602.01|599.21|601.92|599.12|602.01|599.21|601.92|599.12|0
1653431160000|2022-05-24 22:26:00|602.01|599.21|601.43|598.63|602.01|599.21|601.43|598.63|0
1653431170000|2022-05-24 22:26:10|601.34|598.54|601.24|598.44|601.43|598.63|601.24|598.44|0
1653431180000|2022-05-24 22:26:20|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653431190000|2022-05-24 22:26:30|601.24|598.44|601.24|598.44|601.24|598.44|601.24|598.44|0
1653431200000|2022-05-24 22:26:40|601.14|598.34|601.24|598.44|601.34|598.54|601.14|598.34|0
1653431210000|2022-05-24 22:26:50|601.04|598.24|601.14|598.34|601.14|598.34|601.04|598.24|0
1653431220000|2022-05-24 22:27:00|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1653431230000|2022-05-24 22:27:10|601.14|598.34|601.14|598.34|601.24|598.44|601.14|598.34|0
1653431240000|2022-05-24 22:27:20|601.04|598.24|601.24|598.44|601.24|598.44|601.04|598.24|0
1653431250000|2022-05-24 22:27:30|601.43|598.63|601.53|598.73|601.53|598.73|601.43|598.63|0
1653431260000|2022-05-24 22:27:40|601.43|598.63|601.04|598.24|601.43|598.63|601.04|598.24|0
1653431280000|2022-05-24 22:28:00|601.24|598.44|601.43|598.63|601.43|598.63|601.24|598.44|0
1653431290000|2022-05-24 22:28:10|601.24|598.44|601.24|598.44|601.24|598.44|601.24|598.44|0
1653431300000|2022-05-24 22:28:20|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1653431310000|2022-05-24 22:28:30|600.95|598.15|601.04|598.24|601.04|598.24|600.95|598.15|0
1653431320000|2022-05-24 22:28:40|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1653431330000|2022-05-24 22:28:50|601.24|598.44|601.23|598.43|601.24|598.44|601.23|598.43|0
1653431340000|2022-05-24 22:29:00|601.14|598.34|601.14|598.34|601.14|598.34|601.14|598.34|0
1653431350000|2022-05-24 22:29:10|601.23|598.43|601.34|598.54|601.43|598.63|601.23|598.43|0
1653431360000|2022-05-24 22:29:20|601.43|598.63|601.23|598.43|601.43|598.63|601.23|598.43|0
1653431370000|2022-05-24 22:29:30|600.95|598.15|601.04|598.24|601.04|598.24|600.95|598.15|0
1653431380000|2022-05-24 22:29:40|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653431390000|2022-05-24 22:29:50|601.62|598.82|601.81|599.01|602.01|599.21|601.62|598.82|0
1653431400000|2022-05-24 22:30:00|602.01|599.21|602.01|599.21|602.01|599.21|601.81|599.01|0
1653431410000|2022-05-24 22:30:10|602.2|599.4|602.59|599.79|602.59|599.79|602.11|599.31|0
1653431420000|2022-05-24 22:30:20|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653431430000|2022-05-24 22:30:30|602.2|599.4|602.2|599.4|602.39|599.59|602.2|599.4|0
1653431440000|2022-05-24 22:30:40|602.3|599.5|602.78|599.98|602.78|599.98|602.3|599.5|0
1653431450000|2022-05-24 22:30:50|602.39|599.59|602.59|599.79|602.59|599.79|602.39|599.59|0
1653431460000|2022-05-24 22:31:00|602.78|599.98|602.01|599.21|602.78|599.98|602.01|599.21|0
1653431470000|2022-05-24 22:31:10|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653431500000|2022-05-24 22:31:40|602.01|599.21|602.01|599.21|602.01|599.21|601.91|599.11|0
1653431510000|2022-05-24 22:31:50|601.81|599.01|602.01|599.21|602.01|599.21|601.81|599.01|0
1653431520000|2022-05-24 22:32:00|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1653431530000|2022-05-24 22:32:10|601.53|598.73|601.62|598.82|601.62|598.82|601.53|598.73|0
1653431540000|2022-05-24 22:32:20|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653431550000|2022-05-24 22:32:30|601.62|598.82|601.53|598.73|601.62|598.82|601.43|598.63|0
1653431560000|2022-05-24 22:32:40|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1653431570000|2022-05-24 22:32:50|601.81|599.01|601.72|598.92|601.81|599.01|601.72|598.92|0
1653431580000|2022-05-24 22:33:00|601.62|598.82|601.33|598.53|601.62|598.82|601.33|598.53|0
1653431590000|2022-05-24 22:33:10|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1653431600000|2022-05-24 22:33:20|601.23|598.43|601.43|598.63|601.62|598.82|601.23|598.43|0
1653431610000|2022-05-24 22:33:30|601.33|598.53|601.43|598.63|601.43|598.63|601.33|598.53|0
1653431620000|2022-05-24 22:33:40|601.33|598.53|601.43|598.63|601.43|598.63|601.33|598.53|0
1653431630000|2022-05-24 22:33:50|601.23|598.43|601.23|598.43|601.23|598.43|601.23|598.43|0
1653431640000|2022-05-24 22:34:00|601.14|598.34|601.14|598.34|601.14|598.34|601.14|598.34|0
1653431650000|2022-05-24 22:34:10|601.23|598.43|601.04|598.24|601.23|598.43|601.04|598.24|0
1653431670000|2022-05-24 22:34:30|601.23|598.43|601.23|598.43|601.23|598.43|601.23|598.43|0
1653431680000|2022-05-24 22:34:40|601.04|598.24|600.95|598.15|601.23|598.43|600.95|598.15|0
1653431690000|2022-05-24 22:34:50|600.85|598.05|600.85|598.05|600.95|598.15|600.85|598.05|0
1653431710000|2022-05-24 22:35:10|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1653431720000|2022-05-24 22:35:20|600.46|597.66|600.07|597.27|600.46|597.66|599.69|596.89|0
1653431730000|2022-05-24 22:35:30|600.18|597.38|599.88|597.08|600.18|597.38|599.88|597.08|0
1653431740000|2022-05-24 22:35:40|600.07|597.27|600.07|597.27|600.07|597.27|599.88|597.08|0
1653431750000|2022-05-24 22:35:50|599.88|597.08|600.27|597.47|600.27|597.47|599.88|597.08|0
1653431760000|2022-05-24 22:36:00|600.07|597.27|600.07|597.27|600.07|597.27|600.07|597.27|0
1653431770000|2022-05-24 22:36:10|599.88|597.08|600.27|597.47|600.27|597.47|599.88|597.08|0
1653431780000|2022-05-24 22:36:20|600.07|597.27|600.27|597.47|600.27|597.47|600.07|597.27|0
1653431790000|2022-05-24 22:36:30|600.07|597.27|600.27|597.47|600.27|597.47|600.07|597.27|0
1653431800000|2022-05-24 22:36:40|600.46|597.66|600.27|597.47|600.46|597.66|600.27|597.47|0
1653431810000|2022-05-24 22:36:50|600.17|597.37|600.17|597.37|600.27|597.47|600.17|597.37|0
1653431820000|2022-05-24 22:37:00|600.07|597.27|600.07|597.27|600.07|597.27|600.07|597.27|0
1653431830000|2022-05-24 22:37:10|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653431840000|2022-05-24 22:37:20|600.46|597.66|600.56|597.76|600.65|597.85|600.46|597.66|0
1653431850000|2022-05-24 22:37:30|600.65|597.85|600.46|597.66|600.65|597.85|600.46|597.66|0
1653431860000|2022-05-24 22:37:40|600.65|597.85|600.85|598.05|600.85|598.05|600.65|597.85|0
1653431870000|2022-05-24 22:37:50|600.65|597.85|600.85|598.05|600.85|598.05|600.65|597.85|0
1653431880000|2022-05-24 22:38:00|600.75|597.95|600.85|598.05|600.85|598.05|600.75|597.95|0
1653431890000|2022-05-24 22:38:10|600.75|597.95|600.85|598.05|600.85|598.05|600.75|597.95|0
1653431900000|2022-05-24 22:38:20|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1653431920000|2022-05-24 22:38:40|600.46|597.66|600.46|597.66|600.46|597.66|600.37|597.57|0
1653431930000|2022-05-24 22:38:50|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1653431940000|2022-05-24 22:39:00|600.27|597.47|600.17|597.37|600.27|597.47|600.17|597.37|0
1653431950000|2022-05-24 22:39:10|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653431960000|2022-05-24 22:39:20|600.46|597.66|600.27|597.47|600.46|597.66|600.27|597.47|0
1653431970000|2022-05-24 22:39:30|600.46|597.66|600.65|597.85|600.65|597.85|600.46|597.66|0
1653431980000|2022-05-24 22:39:40|600.75|597.95|600.65|597.85|600.75|597.95|600.65|597.85|0
1653431990000|2022-05-24 22:39:50|600.75|597.95|600.65|597.85|600.75|597.95|600.65|597.85|0
1653432000000|2022-05-24 22:40:00|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1653432010000|2022-05-24 22:40:10|600.65|597.85|600.46|597.66|600.65|597.85|600.46|597.66|0
1653432020000|2022-05-24 22:40:20|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1653432030000|2022-05-24 22:40:30|600.56|597.76|600.46|597.66|600.65|597.85|600.46|597.66|0
1653432040000|2022-05-24 22:40:40|600.56|597.76|600.46|597.66|600.56|597.76|600.46|597.66|0
1653432050000|2022-05-24 22:40:50|600.27|597.47|600.37|597.57|600.46|597.66|600.27|597.47|0
1653432060000|2022-05-24 22:41:00|600.27|597.47|600.37|597.57|600.37|597.57|600.27|597.47|0
1653432070000|2022-05-24 22:41:10|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653432080000|2022-05-24 22:41:20|600.46|597.66|600.46|597.66|600.46|597.66|600.46|597.66|0
1653432090000|2022-05-24 22:41:30|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1653432100000|2022-05-24 22:41:40|600.84|598.04|600.65|597.85|601.04|598.24|600.65|597.85|0
1653432110000|2022-05-24 22:41:50|600.75|597.95|601.04|598.24|601.04|598.24|600.75|597.95|0
1653432120000|2022-05-24 22:42:00|600.84|598.04|600.84|598.04|600.84|598.04|600.75|597.95|0
1653432130000|2022-05-24 22:42:10|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1653432140000|2022-05-24 22:42:20|600.65|597.85|600.95|598.15|600.95|598.15|600.65|597.85|0
1653432150000|2022-05-24 22:42:30|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1653432160000|2022-05-24 22:42:40|600.94|598.14|600.84|598.04|600.94|598.14|600.84|598.04|0
1653432170000|2022-05-24 22:42:50|601.04|598.24|600.84|598.04|601.04|598.24|600.84|598.04|0
1653432180000|2022-05-24 22:43:00|601.04|598.24|601.04|598.24|601.04|598.24|600.94|598.14|0
1653432190000|2022-05-24 22:43:10|601.14|598.34|601.23|598.43|601.23|598.43|601.14|598.34|0
1653432200000|2022-05-24 22:43:20|601.14|598.34|601.23|598.43|601.23|598.43|601.14|598.34|0
1653432210000|2022-05-24 22:43:30|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1653432220000|2022-05-24 22:43:40|601.14|598.34|601.23|598.43|601.23|598.43|601.14|598.34|0
1653432230000|2022-05-24 22:43:50|601.42|598.62|601.33|598.53|601.42|598.62|601.33|598.53|0
1653432240000|2022-05-24 22:44:00|601.42|598.62|601.42|598.62|601.42|598.62|601.33|598.53|0
1653432250000|2022-05-24 22:44:10|601.33|598.53|601.52|598.72|601.52|598.72|601.33|598.53|0
1653432260000|2022-05-24 22:44:20|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1653432270000|2022-05-24 22:44:30|601.81|599.01|601.62|598.82|601.81|599.01|601.62|598.82|0
1653432310000|2022-05-24 22:45:10|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1653432320000|2022-05-24 22:45:20|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1653432330000|2022-05-24 22:45:30|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1653432360000|2022-05-24 22:46:00|601.62|598.82|601.81|599.01|601.81|599.01|601.62|598.82|0
1653432370000|2022-05-24 22:46:10|602|599.2|602|599.2|602|599.2|602|599.2|0
1653432380000|2022-05-24 22:46:20|602.2|599.4|602.1|599.3|602.2|599.4|602.1|599.3|0
1653432390000|2022-05-24 22:46:30|602.2|599.4|602.58|599.78|602.58|599.78|602.2|599.4|0
1653432400000|2022-05-24 22:46:40|602.39|599.59|602.78|599.98|602.78|599.98|602.39|599.59|0
1653432410000|2022-05-24 22:46:50|602.58|599.78|602.2|599.4|602.58|599.78|602.2|599.4|0
1653432420000|2022-05-24 22:47:00|602.39|599.59|602.39|599.59|602.39|599.59|602.2|599.4|0
1653432430000|2022-05-24 22:47:10|602.2|599.4|602.2|599.4|602.3|599.5|602.2|599.4|0
1653432440000|2022-05-24 22:47:20|602.3|599.5|602.39|599.59|602.39|599.59|602.3|599.5|0
1653432450000|2022-05-24 22:47:30|602.3|599.5|602.1|599.3|602.3|599.5|602|599.2|0
1653432460000|2022-05-24 22:47:40|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653432470000|2022-05-24 22:47:50|602.1|599.3|601.81|599.01|602.1|599.3|601.81|599.01|0
1653432480000|2022-05-24 22:48:00|601.91|599.11|601.81|599.01|601.91|599.11|601.81|599.01|0
1653432500000|2022-05-24 22:48:20|602|599.2|601.81|599.01|602|599.2|601.81|599.01|0
1653432510000|2022-05-24 22:48:30|601.91|599.11|601.81|599.01|601.91|599.11|601.81|599.01|0
1653432520000|2022-05-24 22:48:40|601.72|598.92|601.62|598.82|601.81|599.01|601.62|598.82|0
1653432530000|2022-05-24 22:48:50|601.72|598.92|601.81|599.01|601.81|599.01|601.72|598.92|0
1653432540000|2022-05-24 22:49:00|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1653432550000|2022-05-24 22:49:10|601.81|599.01|601.91|599.11|601.91|599.11|601.81|599.01|0
1653432560000|2022-05-24 22:49:20|602|599.2|601.81|599.01|602|599.2|601.81|599.01|0
1653432570000|2022-05-24 22:49:30|601.91|599.11|601.91|599.11|601.91|599.11|601.91|599.11|0
1653432580000|2022-05-24 22:49:40|602|599.2|602|599.2|602|599.2|602|599.2|0
1653432590000|2022-05-24 22:49:50|601.91|599.11|601.91|599.11|602|599.2|601.91|599.11|0
1653432600000|2022-05-24 22:50:00|602|599.2|602|599.2|602|599.2|602|599.2|0
1653432620000|2022-05-24 22:50:20|601.91|599.11|602.19|599.39|602.19|599.39|601.91|599.11|0
1653432640000|2022-05-24 22:50:40|602.29|599.49|602.39|599.59|602.39|599.59|602.29|599.49|0
1653432650000|2022-05-24 22:50:50|602.29|599.49|602.39|599.59|602.39|599.59|602.29|599.49|0
1653432680000|2022-05-24 22:51:20|602.77|599.97|602.68|599.88|602.77|599.97|602.58|599.78|0
1653432690000|2022-05-24 22:51:30|602.58|599.78|602.58|599.78|602.68|599.88|602.58|599.78|0
1653432700000|2022-05-24 22:51:40|602.68|599.88|602.77|599.97|602.77|599.97|602.68|599.88|0
1653432710000|2022-05-24 22:51:50|602.58|599.78|602.39|599.59|602.58|599.78|602.39|599.59|0
1653432720000|2022-05-24 22:52:00|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1653432730000|2022-05-24 22:52:10|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653432740000|2022-05-24 22:52:20|602.49|599.69|602.39|599.59|602.49|599.69|602.39|599.59|0
1653432750000|2022-05-24 22:52:30|602.58|599.78|602.58|599.78|602.58|599.78|602.58|599.78|0
1653432780000|2022-05-24 22:53:00|602.49|599.69|602.58|599.78|602.58|599.78|602.49|599.69|0
1653432800000|2022-05-24 22:53:20|602.49|599.69|602.97|600.17|602.97|600.17|602.49|599.69|0
1653432810000|2022-05-24 22:53:30|602.87|600.07|602.77|599.97|602.87|600.07|602.77|599.97|0
1653432830000|2022-05-24 22:53:50|602.97|600.17|602.97|600.17|602.97|600.17|602.97|600.17|0
1653432840000|2022-05-24 22:54:00|602.77|599.97|602.97|600.17|602.97|600.17|602.77|599.97|0
1653432860000|2022-05-24 22:54:20|603.07|600.27|602.97|600.17|603.16|600.36|602.97|600.17|0
1653432880000|2022-05-24 22:54:40|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1653432900000|2022-05-24 22:55:00|602.87|600.07|602.77|599.97|602.87|600.07|602.77|599.97|0
1653432910000|2022-05-24 22:55:10|602.58|599.78|602.58|599.78|602.58|599.78|602.58|599.78|0
1653432920000|2022-05-24 22:55:20|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653432930000|2022-05-24 22:55:30|602.29|599.49|602.29|599.49|602.29|599.49|602.29|599.49|0
1653432940000|2022-05-24 22:55:40|602.19|599.39|602.19|599.39|602.29|599.49|602.19|599.39|0
1653432970000|2022-05-24 22:56:10|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653432980000|2022-05-24 22:56:20|602.58|599.78|602.39|599.59|602.58|599.78|602.39|599.59|0
1653432990000|2022-05-24 22:56:30|602.29|599.49|602.39|599.59|602.39|599.59|602.29|599.49|0
1653433000000|2022-05-24 22:56:40|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1653433010000|2022-05-24 22:56:50|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1653433020000|2022-05-24 22:57:00|602.19|599.39|602.19|599.39|602.49|599.69|602.19|599.39|0
1653433030000|2022-05-24 22:57:10|602|599.2|602|599.2|602|599.2|602|599.2|0
1653433040000|2022-05-24 22:57:20|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1653433050000|2022-05-24 22:57:30|602|599.2|601.81|599.01|602|599.2|601.81|599.01|0
1653433060000|2022-05-24 22:57:40|602|599.2|602|599.2|602|599.2|602|599.2|0
1653433070000|2022-05-24 22:57:50|601.91|599.11|601.81|599.01|601.91|599.11|601.81|599.01|0
1653433090000|2022-05-24 22:58:10|602|599.2|601.81|599.01|602|599.2|601.71|598.91|0
1653433110000|2022-05-24 22:58:30|601.71|598.91|601.81|599.01|601.81|599.01|601.71|598.91|0
1653433130000|2022-05-24 22:58:50|601.71|598.91|601.71|598.91|601.71|598.91|601.71|598.91|0
1653433140000|2022-05-24 22:59:00|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1653433150000|2022-05-24 22:59:10|601.91|599.11|601.81|599.01|601.91|599.11|601.81|599.01|0
1653433160000|2022-05-24 22:59:20|602|599.2|602|599.2|602|599.2|602|599.2|0
1653433180000|2022-05-24 22:59:40|602.19|599.39|602|599.2|602.19|599.39|602|599.2|0
1653433190000|2022-05-24 22:59:50|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1653433200000|2022-05-24 23:00:00|601.71|598.91|601.61|598.81|601.8|599|601.61|598.81|0
1653433210000|2022-05-24 23:00:10|601.42|598.62|601.42|598.62|601.42|598.62|601.42|598.62|0
1653433220000|2022-05-24 23:00:20|601.33|598.53|601.61|598.81|601.61|598.81|601.33|598.53|0
1653433240000|2022-05-24 23:00:40|601.8|599|601.8|599|601.8|599|601.8|599|0
1653433250000|2022-05-24 23:00:50|601.91|599.11|602|599.2|602|599.2|601.91|599.11|0
1653433260000|2022-05-24 23:01:00|601.61|598.81|601.71|598.91|601.71|598.91|601.61|598.81|0
1653433270000|2022-05-24 23:01:10|601.8|599|602|599.2|602|599.2|601.71|598.91|0
1653433310000|2022-05-24 23:01:50|602.1|599.3|602|599.2|602.19|599.39|602|599.2|0
1653433340000|2022-05-24 23:02:20|601.8|599|601.8|599|602|599.2|601.8|599|0
1653433350000|2022-05-24 23:02:30|601.9|599.1|601.9|599.1|601.9|599.1|601.9|599.1|0
1653433360000|2022-05-24 23:02:40|601.8|599|601.9|599.1|601.9|599.1|601.8|599|0
1653433370000|2022-05-24 23:02:50|601.8|599|601.8|599|601.8|599|601.8|599|0
1653433380000|2022-05-24 23:03:00|602|599.2|602|599.2|602|599.2|602|599.2|0
1653433410000|2022-05-24 23:03:30|601.9|599.1|601.9|599.1|601.9|599.1|601.9|599.1|0
1653433420000|2022-05-24 23:03:40|602|599.2|601.8|599|602|599.2|601.8|599|0
1653433450000|2022-05-24 23:04:10|602|599.2|602.19|599.39|602.19|599.39|602|599.2|0
1653433460000|2022-05-24 23:04:20|602|599.2|601.9|599.1|602|599.2|601.8|599|0
1653433470000|2022-05-24 23:04:30|601.8|599|601.9|599.1|601.9|599.1|601.8|599|0
1653433490000|2022-05-24 23:04:50|601.8|599|601.61|598.81|601.8|599|601.61|598.81|0
1653433500000|2022-05-24 23:05:00|601.22|598.42|601.13|598.33|601.22|598.42|601.03|598.23|0
1653433510000|2022-05-24 23:05:10|601.03|598.23|601.03|598.23|601.22|598.42|601.03|598.23|0
1653433520000|2022-05-24 23:05:20|600.94|598.14|600.74|597.94|601.03|598.23|600.74|597.94|0
1653433530000|2022-05-24 23:05:30|600.64|597.84|600.64|597.84|600.74|597.94|600.64|597.84|0
1653433560000|2022-05-24 23:06:00|600.07|597.27|600.07|597.27|600.07|597.27|600.07|597.27|0
1653433570000|2022-05-24 23:06:10|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653433590000|2022-05-24 23:06:30|600.07|597.27|600.45|597.65|600.45|597.65|600.07|597.27|0
1653433600000|2022-05-24 23:06:40|600.26|597.46|600.45|597.65|600.45|597.65|600.26|597.46|0
1653433610000|2022-05-24 23:06:50|600.64|597.84|600.64|597.84|600.64|597.84|600.55|597.75|0
1653433620000|2022-05-24 23:07:00|600.45|597.65|600.45|597.65|600.45|597.65|600.45|597.65|0
1653433660000|2022-05-24 23:07:40|600.26|597.46|600.17|597.37|600.26|597.46|600.17|597.37|0
1653433670000|2022-05-24 23:07:50|600.26|597.46|600.26|597.46|600.36|597.56|600.26|597.46|0
1653433680000|2022-05-24 23:08:00|600.36|597.56|600.26|597.46|600.36|597.56|600.26|597.46|0
1653433690000|2022-05-24 23:08:10|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1653433700000|2022-05-24 23:08:20|600.26|597.46|600.45|597.65|600.45|597.65|600.26|597.46|0
1653433710000|2022-05-24 23:08:30|600.26|597.46|599.87|597.07|600.26|597.46|599.87|597.07|0
1653433730000|2022-05-24 23:08:50|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1653433750000|2022-05-24 23:09:10|599.87|597.07|599.68|596.88|599.87|597.07|599.68|596.88|0
1653433760000|2022-05-24 23:09:20|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1653433770000|2022-05-24 23:09:30|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1653433780000|2022-05-24 23:09:40|599.59|596.79|599.49|596.69|599.59|596.79|599.49|596.69|0
1653433790000|2022-05-24 23:09:50|599.59|596.79|600.06|597.26|600.06|597.26|599.59|596.79|0
1653433800000|2022-05-24 23:10:00|600.26|597.46|600.06|597.26|600.26|597.46|600.06|597.26|0
1653433820000|2022-05-24 23:10:20|600.16|597.36|600.06|597.26|600.16|597.36|600.06|597.26|0
1653433860000|2022-05-24 23:11:00|599.87|597.07|599.87|597.07|599.87|597.07|599.87|597.07|0
1653433870000|2022-05-24 23:11:10|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1653433880000|2022-05-24 23:11:20|599.87|597.07|599.68|596.88|599.87|597.07|599.68|596.88|0
1653433890000|2022-05-24 23:11:30|599.59|596.79|599.29|596.49|599.59|596.79|599.29|596.49|0
1653433900000|2022-05-24 23:11:40|599.39|596.59|599.49|596.69|599.59|596.79|599.39|596.59|0
1653433920000|2022-05-24 23:12:00|599.59|596.79|599.29|596.49|599.59|596.79|599.29|596.49|0
1653433930000|2022-05-24 23:12:10|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1653433940000|2022-05-24 23:12:20|598.81|596.01|598.91|596.11|598.91|596.11|598.81|596.01|0
1653433960000|2022-05-24 23:12:40|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653433970000|2022-05-24 23:12:50|598.91|596.11|599.1|596.3|599.1|596.3|598.91|596.11|0
1653433980000|2022-05-24 23:13:00|599.01|596.21|599.1|596.3|599.1|596.3|599.01|596.21|0
1653433990000|2022-05-24 23:13:10|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1653434000000|2022-05-24 23:13:20|599.29|596.49|599.1|596.3|599.29|596.49|599.1|596.3|0
1653434030000|2022-05-24 23:13:50|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1653434040000|2022-05-24 23:14:00|598.81|596.01|598.81|596.01|598.91|596.11|598.81|596.01|0
1653434050000|2022-05-24 23:14:10|598.71|595.91|598.91|596.11|598.91|596.11|598.71|595.91|0
1653434060000|2022-05-24 23:14:20|598.71|595.91|598.91|596.11|598.91|596.11|598.71|595.91|0
1653434090000|2022-05-24 23:14:50|599.01|596.21|598.91|596.11|599.01|596.21|598.91|596.11|0
1653434100000|2022-05-24 23:15:00|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1653434110000|2022-05-24 23:15:10|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653434120000|2022-05-24 23:15:20|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1653434130000|2022-05-24 23:15:30|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653434170000|2022-05-24 23:16:10|599.48|596.68|599.39|596.59|599.48|596.68|599.39|596.59|0
1653434180000|2022-05-24 23:16:20|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434190000|2022-05-24 23:16:30|599.1|596.3|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434200000|2022-05-24 23:16:40|599.1|596.3|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434230000|2022-05-24 23:17:10|599.1|596.3|599.2|596.4|599.2|596.4|599.1|596.3|0
1653434240000|2022-05-24 23:17:20|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434260000|2022-05-24 23:17:40|599.39|596.59|599.29|596.49|599.39|596.59|599.29|596.49|0
1653434310000|2022-05-24 23:18:30|599.1|596.3|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434320000|2022-05-24 23:18:40|599.1|596.3|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434330000|2022-05-24 23:18:50|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653434350000|2022-05-24 23:19:10|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434370000|2022-05-24 23:19:30|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1653434380000|2022-05-24 23:19:40|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1653434390000|2022-05-24 23:19:50|599.29|596.49|599.48|596.68|599.48|596.68|599.29|596.49|0
1653434410000|2022-05-24 23:20:10|599.29|596.49|599.39|596.59|599.39|596.59|599.29|596.49|0
1653434420000|2022-05-24 23:20:20|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434440000|2022-05-24 23:20:40|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1653434500000|2022-05-24 23:21:40|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434560000|2022-05-24 23:22:40|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1653434570000|2022-05-24 23:22:50|599.1|596.3|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434590000|2022-05-24 23:23:10|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653434600000|2022-05-24 23:23:20|599.29|596.49|599.1|596.3|599.29|596.49|599.1|596.3|0
1653434610000|2022-05-24 23:23:30|599.2|596.4|599.29|596.49|599.29|596.49|599.1|596.3|0
1653434700000|2022-05-24 23:25:00|599.1|596.3|599.29|596.49|599.29|596.49|599|596.2|0
1653434710000|2022-05-24 23:25:10|599.1|596.3|599.1|596.3|599.29|596.49|599.1|596.3|0
1653434720000|2022-05-24 23:25:20|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653434750000|2022-05-24 23:25:50|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1653434760000|2022-05-24 23:26:00|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653434770000|2022-05-24 23:26:10|599.1|596.3|598.71|595.91|599.1|596.3|598.71|595.91|0
1653434780000|2022-05-24 23:26:20|598.9|596.1|599.09|596.29|599.1|596.3|598.9|596.1|0
1653434790000|2022-05-24 23:26:30|598.9|596.1|599|596.2|599|596.2|598.9|596.1|0
1653434800000|2022-05-24 23:26:40|599.09|596.29|598.9|596.1|599.09|596.29|598.9|596.1|0
1653434810000|2022-05-24 23:26:50|599.09|596.29|599.09|596.29|599.09|596.29|599.09|596.29|0
1653434820000|2022-05-24 23:27:00|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653434830000|2022-05-24 23:27:10|599.09|596.29|598.71|595.91|599.09|596.29|598.71|595.91|0
1653434840000|2022-05-24 23:27:20|598.81|596.01|598.9|596.1|598.9|596.1|598.81|596.01|0
1653434850000|2022-05-24 23:27:30|599.09|596.29|599.09|596.29|599.09|596.29|598.9|596.1|0
1653434860000|2022-05-24 23:27:40|599.29|596.49|599.29|596.49|599.29|596.49|599.29|596.49|0
1653434880000|2022-05-24 23:28:00|599.48|596.68|599.48|596.68|599.48|596.68|599.29|596.49|0
1653434890000|2022-05-24 23:28:10|599.67|596.87|599.77|596.97|599.87|597.07|599.67|596.87|0
1653434900000|2022-05-24 23:28:20|599.87|597.07|599.87|597.07|599.87|597.07|599.87|597.07|0
1653434920000|2022-05-24 23:28:40|600.06|597.26|600.54|597.74|600.54|597.74|600.06|597.26|0
1653434930000|2022-05-24 23:28:50|600.44|597.64|600.25|597.45|600.44|597.64|600.25|597.45|0
1653434940000|2022-05-24 23:29:00|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1653434950000|2022-05-24 23:29:10|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1653434960000|2022-05-24 23:29:20|600.25|597.45|600.44|597.64|600.44|597.64|600.25|597.45|0
1653435010000|2022-05-24 23:30:10|600.25|597.45|600.06|597.26|600.25|597.45|600.06|597.26|0
1653435020000|2022-05-24 23:30:20|599.87|597.07|599.87|597.07|599.87|597.07|599.87|597.07|0
1653435040000|2022-05-24 23:30:40|600.06|597.26|599.87|597.07|600.06|597.26|599.87|597.07|0
1653435050000|2022-05-24 23:30:50|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435060000|2022-05-24 23:31:00|599.97|597.17|600.06|597.26|600.06|597.26|599.97|597.17|0
1653435070000|2022-05-24 23:31:10|599.97|597.17|599.86|597.06|599.97|597.17|599.86|597.06|0
1653435090000|2022-05-24 23:31:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1653435100000|2022-05-24 23:31:40|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1653435110000|2022-05-24 23:31:50|599.29|596.49|599.29|596.49|599.29|596.49|599.09|596.29|0
1653435120000|2022-05-24 23:32:00|599.48|596.68|599.58|596.78|599.58|596.78|599.48|596.68|0
1653435130000|2022-05-24 23:32:10|599.67|596.87|600.06|597.26|600.06|597.26|599.67|596.87|0
1653435140000|2022-05-24 23:32:20|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435150000|2022-05-24 23:32:30|599.96|597.16|600.06|597.26|600.06|597.26|599.96|597.16|0
1653435160000|2022-05-24 23:32:40|599.86|597.06|600.06|597.26|600.06|597.26|599.86|597.06|0
1653435170000|2022-05-24 23:32:50|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1653435180000|2022-05-24 23:33:00|600.06|597.26|599.96|597.16|600.06|597.26|599.86|597.06|0
1653435190000|2022-05-24 23:33:10|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1653435220000|2022-05-24 23:33:40|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435230000|2022-05-24 23:33:50|599.67|596.87|599.67|596.87|599.67|596.87|599.67|596.87|0
1653435250000|2022-05-24 23:34:10|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1653435260000|2022-05-24 23:34:20|599.58|596.78|599.67|596.87|599.67|596.87|599.58|596.78|0
1653435270000|2022-05-24 23:34:30|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653435280000|2022-05-24 23:34:40|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435300000|2022-05-24 23:35:00|599.67|596.87|599.67|596.87|599.67|596.87|599.67|596.87|0
1653435310000|2022-05-24 23:35:10|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435320000|2022-05-24 23:35:20|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1653435330000|2022-05-24 23:35:30|599.86|597.06|599.77|596.97|599.86|597.06|599.77|596.97|0
1653435340000|2022-05-24 23:35:40|599.67|596.87|599.77|596.97|599.77|596.97|599.67|596.87|0
1653435350000|2022-05-24 23:35:50|599.86|597.06|599.86|597.06|599.86|597.06|599.86|597.06|0
1653435360000|2022-05-24 23:36:00|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1653435370000|2022-05-24 23:36:10|600.25|597.45|600.25|597.45|600.25|597.45|600.25|597.45|0
1653435390000|2022-05-24 23:36:30|600.44|597.64|600.44|597.64|600.44|597.64|600.44|597.64|0
1653435400000|2022-05-24 23:36:40|600.35|597.55|600.35|597.55|600.44|597.64|600.35|597.55|0
1653435410000|2022-05-24 23:36:50|600.44|597.64|600.63|597.83|600.63|597.83|600.44|597.64|0
1653435420000|2022-05-24 23:37:00|600.54|597.74|600.44|597.64|600.54|597.74|600.44|597.64|0
1653435430000|2022-05-24 23:37:10|600.35|597.55|600.25|597.45|600.35|597.55|600.25|597.45|0
1653435460000|2022-05-24 23:37:40|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1653435470000|2022-05-24 23:37:50|600.44|597.64|600.44|597.64|600.44|597.64|600.44|597.64|0
1653435510000|2022-05-24 23:38:30|600.63|597.83|600.63|597.83|600.63|597.83|600.63|597.83|0
1653435540000|2022-05-24 23:39:00|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1653435550000|2022-05-24 23:39:10|600.63|597.83|600.54|597.74|600.63|597.83|600.54|597.74|0
1653435560000|2022-05-24 23:39:20|600.63|597.83|600.63|597.83|600.63|597.83|600.63|597.83|0
1653435580000|2022-05-24 23:39:40|600.35|597.55|600.44|597.64|600.44|597.64|600.35|597.55|0
1653435620000|2022-05-24 23:40:20|600.54|597.74|600.63|597.83|600.63|597.83|600.54|597.74|0
1653435630000|2022-05-24 23:40:30|600.54|597.74|600.63|597.83|600.63|597.83|600.54|597.74|0
1653435640000|2022-05-24 23:40:40|600.44|597.64|600.63|597.83|600.63|597.83|600.44|597.64|0
1653435650000|2022-05-24 23:40:50|600.44|597.64|600.44|597.64|600.44|597.64|600.44|597.64|0
1653435660000|2022-05-24 23:41:00|600.63|597.83|600.63|597.83|600.63|597.83|600.63|597.83|0
1653435670000|2022-05-24 23:41:10|600.44|597.64|600.44|597.64|600.44|597.64|600.44|597.64|0
1653435680000|2022-05-24 23:41:20|600.54|597.74|600.44|597.64|600.54|597.74|600.44|597.64|0
1653435690000|2022-05-24 23:41:30|600.63|597.83|600.63|597.83|600.63|597.83|600.63|597.83|0
1653435700000|2022-05-24 23:41:40|600.54|597.74|600.63|597.83|600.63|597.83|600.54|597.74|0
1653435710000|2022-05-24 23:41:50|600.54|597.74|600.63|597.83|600.63|597.83|600.54|597.74|0
1653435730000|2022-05-24 23:42:10|600.83|598.03|600.83|598.03|600.83|598.03|600.83|598.03|0
1653435740000|2022-05-24 23:42:20|601.02|598.22|600.83|598.03|601.02|598.22|600.83|598.03|0
1653435760000|2022-05-24 23:42:40|601.02|598.22|601.02|598.22|601.02|598.22|601.02|598.22|0
1653435770000|2022-05-24 23:42:50|600.83|598.03|600.83|598.03|600.83|598.03|600.83|598.03|0
1653435780000|2022-05-24 23:43:00|601.02|598.22|600.83|598.03|601.02|598.22|600.83|598.03|0
1653435800000|2022-05-24 23:43:20|601.02|598.22|601.02|598.22|601.02|598.22|601.02|598.22|0
1653435830000|2022-05-24 23:43:50|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1653435860000|2022-05-24 23:44:20|601.02|598.22|601.21|598.41|601.21|598.41|601.02|598.22|0
1653435870000|2022-05-24 23:44:30|601.4|598.6|601.4|598.6|601.4|598.6|601.4|598.6|0
1653435900000|2022-05-24 23:45:00|601.6|598.8|601.6|598.8|601.6|598.8|601.6|598.8|0
1653435910000|2022-05-24 23:45:10|601.7|598.9|601.79|598.99|601.79|598.99|601.7|598.9|0
1653435920000|2022-05-24 23:45:20|601.98|599.18|601.89|599.09|601.98|599.18|601.89|599.09|0
1653435930000|2022-05-24 23:45:30|601.79|598.99|601.79|598.99|601.79|598.99|601.6|598.8|0
1653435940000|2022-05-24 23:45:40|601.6|598.8|601.79|598.99|601.79|598.99|601.6|598.8|0
1653435950000|2022-05-24 23:45:50|601.98|599.18|601.98|599.18|601.98|599.18|601.98|599.18|0
1653435960000|2022-05-24 23:46:00|602.18|599.38|602.18|599.38|602.18|599.38|602.18|599.38|0
1653435970000|2022-05-24 23:46:10|601.98|599.18|602.18|599.38|602.18|599.38|601.98|599.18|0
1653435980000|2022-05-24 23:46:20|601.98|599.18|601.98|599.18|601.98|599.18|601.98|599.18|0
1653435990000|2022-05-24 23:46:30|602.08|599.28|602.18|599.38|602.18|599.38|602.08|599.28|0
1653436000000|2022-05-24 23:46:40|601.98|599.18|602.18|599.38|602.18|599.38|601.98|599.18|0
1653436010000|2022-05-24 23:46:50|602.37|599.57|602.37|599.57|602.37|599.57|602.37|599.57|0
1653436020000|2022-05-24 23:47:00|602.76|599.96|602.56|599.76|602.76|599.96|602.56|599.76|0
1653436030000|2022-05-24 23:47:10|602.37|599.57|602.37|599.57|602.56|599.76|602.37|599.57|0
1653436050000|2022-05-24 23:47:30|602.47|599.67|602.37|599.57|602.47|599.67|602.37|599.57|0
1653436060000|2022-05-24 23:47:40|602.28|599.48|602.18|599.38|602.28|599.48|602.18|599.38|0
1653436070000|2022-05-24 23:47:50|602.56|599.76|602.76|599.96|602.76|599.96|602.56|599.76|0
1653436080000|2022-05-24 23:48:00|602.66|599.86|602.56|599.76|602.76|599.96|602.56|599.76|0
1653436090000|2022-05-24 23:48:10|602.37|599.57|602.37|599.57|602.37|599.57|602.37|599.57|0
1653436100000|2022-05-24 23:48:20|602.47|599.67|602.56|599.76|602.56|599.76|602.37|599.57|0
1653436110000|2022-05-24 23:48:30|602.76|599.96|602.76|599.96|602.76|599.96|602.56|599.76|0
1653436120000|2022-05-24 23:48:40|602.56|599.76|602.76|599.96|602.76|599.96|602.56|599.76|0
1653436130000|2022-05-24 23:48:50|602.95|600.15|602.95|600.15|602.95|600.15|602.86|600.06|0
1653436140000|2022-05-24 23:49:00|603.14|600.34|603.14|600.34|603.14|600.34|603.14|600.34|0
1653436150000|2022-05-24 23:49:10|603.05|600.25|603.05|600.25|603.05|600.25|602.95|600.15|0
1653436160000|2022-05-24 23:49:20|602.95|600.15|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436180000|2022-05-24 23:49:40|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436190000|2022-05-24 23:49:50|602.86|600.06|602.95|600.15|602.95|600.15|602.86|600.06|0
1653436200000|2022-05-24 23:50:00|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436210000|2022-05-24 23:50:10|602.86|600.06|602.95|600.15|602.95|600.15|602.76|599.96|0
1653436230000|2022-05-24 23:50:30|602.86|600.06|602.76|599.96|602.86|600.06|602.76|599.96|0
1653436240000|2022-05-24 23:50:40|602.56|599.76|602.56|599.76|602.56|599.76|602.56|599.76|0
1653436250000|2022-05-24 23:50:50|602.95|600.15|602.95|600.15|602.95|600.15|602.95|600.15|0
1653436260000|2022-05-24 23:51:00|603.14|600.34|602.95|600.15|603.14|600.34|602.95|600.15|0
1653436300000|2022-05-24 23:51:40|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436320000|2022-05-24 23:52:00|602.76|599.96|602.66|599.86|602.76|599.96|602.66|599.86|0
1653436330000|2022-05-24 23:52:10|602.76|599.96|602.66|599.86|602.76|599.96|602.56|599.76|0
1653436340000|2022-05-24 23:52:20|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1653436360000|2022-05-24 23:52:40|602.95|600.15|603.05|600.25|603.05|600.25|602.95|600.15|0
1653436370000|2022-05-24 23:52:50|602.95|600.15|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436390000|2022-05-24 23:53:10|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436410000|2022-05-24 23:53:30|603.14|600.34|603.14|600.34|603.14|600.34|603.14|600.34|0
1653436420000|2022-05-24 23:53:40|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436440000|2022-05-24 23:54:00|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1653436460000|2022-05-24 23:54:20|603.14|600.34|602.95|600.15|603.14|600.34|602.95|600.15|0
1653436480000|2022-05-24 23:54:40|603.14|600.34|603.33|600.53|603.33|600.53|602.95|600.15|0
1653436490000|2022-05-24 23:54:50|603.53|600.73|603.72|600.92|603.72|600.92|603.53|600.73|0
1653436500000|2022-05-24 23:55:00|603.92|601.12|603.92|601.12|603.92|601.12|603.92|601.12|0
1653436510000|2022-05-24 23:55:10|603.72|600.92|603.72|600.92|603.72|600.92|603.72|600.92|0
1653436520000|2022-05-24 23:55:20|603.82|601.02|603.92|601.12|603.92|601.12|603.82|601.02|0
1653436530000|2022-05-24 23:55:30|603.72|600.92|603.72|600.92|603.72|600.92|603.72|600.92|0
1653436550000|2022-05-24 23:55:50|603.33|600.53|603.33|600.53|603.33|600.53|603.33|600.53|0
1653436560000|2022-05-24 23:56:00|603.53|600.73|603.53|600.73|603.53|600.73|603.53|600.73|0
1653436570000|2022-05-24 23:56:10|603.72|600.92|603.72|600.92|603.82|601.02|603.72|600.92|0
1653436580000|2022-05-24 23:56:20|603.82|601.02|603.72|600.92|603.92|601.12|603.72|600.92|0
1653436590000|2022-05-24 23:56:30|603.91|601.11|603.53|600.73|603.91|601.11|603.53|600.73|0
1653436600000|2022-05-24 23:56:40|603.43|600.63|603.43|600.63|603.43|600.63|603.43|600.63|0
1653436610000|2022-05-24 23:56:50|603.33|600.53|603.33|600.53|603.43|600.63|603.33|600.53|0
1653436620000|2022-05-24 23:57:00|603.43|600.63|603.33|600.53|603.43|600.63|603.33|600.53|0
1653436630000|2022-05-24 23:57:10|603.24|600.44|603.14|600.34|603.33|600.53|603.14|600.34|0
1653436640000|2022-05-24 23:57:20|602.95|600.15|602.95|600.15|602.95|600.15|602.95|600.15|0
1653436650000|2022-05-24 23:57:30|603.05|600.25|603.14|600.34|603.14|600.34|603.05|600.25|0
1653436670000|2022-05-24 23:57:50|602.95|600.15|603.33|600.53|603.33|600.53|602.95|600.15|0
1653436680000|2022-05-24 23:58:00|603.53|600.73|603.33|600.53|603.53|600.73|603.33|600.53|0
1653436690000|2022-05-24 23:58:10|603.24|600.44|603.24|600.44|603.24|600.44|603.14|600.34|0
1653436700000|2022-05-24 23:58:20|603.14|600.34|603.14|600.34|603.24|600.44|603.14|600.34|0
1653436710000|2022-05-24 23:58:30|603.05|600.25|603.14|600.34|603.14|600.34|603.05|600.25|0
1653436720000|2022-05-24 23:58:40|603.24|600.44|603.14|600.34|603.24|600.44|603.14|600.34|0
1653436740000|2022-05-24 23:59:00|602.95|600.15|603.14|600.34|603.14|600.34|602.95|600.15|0
1653436750000|2022-05-24 23:59:10|603.05|600.25|602.75|599.95|603.05|600.25|602.75|599.95|0
1653436760000|2022-05-24 23:59:20|602.56|599.76|602.75|599.95|602.75|599.95|602.56|599.76|0
1653436770000|2022-05-24 23:59:30|602.56|599.76|602.56|599.76|602.56|599.76|602.56|599.76|0
1653436780000|2022-05-24 23:59:40|602.37|599.57|602.37|599.57|602.37|599.57|602.37|599.57|0
1653436790000|2022-05-24 23:59:50|602.47|599.67|602.37|599.57|602.56|599.76|602.37|599.57|0
1653436800000|2022-05-25 00:00:00|602.56|599.76|603.91|601.11|603.91|601.11|602.56|599.76|0
1653436810000|2022-05-25 00:00:10|603.53|600.73|603.33|600.53|603.53|600.73|603.14|600.34|0
1653436820000|2022-05-25 00:00:20|603.53|600.73|603.72|600.92|603.72|600.92|603.53|600.73|0
1653436830000|2022-05-25 00:00:30|604.11|601.31|604.11|601.31|604.49|601.69|604.11|601.31|0
1653436840000|2022-05-25 00:00:40|603.72|600.92|603.53|600.73|603.72|600.92|603.33|600.53|0
1653436850000|2022-05-25 00:00:50|603.72|600.92|603.53|600.73|603.72|600.92|603.53|600.73|0
1653436860000|2022-05-25 00:01:00|603.14|600.34|603.14|600.34|603.14|600.34|602.95|600.15|0
1653436870000|2022-05-25 00:01:10|603.33|600.53|603.33|600.53|603.53|600.73|603.33|600.53|0
1653436880000|2022-05-25 00:01:20|603.24|600.44|603.05|600.25|603.33|600.53|603.05|600.25|0
1653436890000|2022-05-25 00:01:30|602.75|599.95|603.33|600.53|603.33|600.53|602.75|599.95|0
1653436900000|2022-05-25 00:01:40|603.53|600.73|603.53|600.73|603.72|600.92|603.53|600.73|0
1653436910000|2022-05-25 00:01:50|603.72|600.92|603.53|600.73|603.72|600.92|603.53|600.73|0
1653436920000|2022-05-25 00:02:00|603.63|600.83|603.72|600.92|603.72|600.92|603.53|600.73|0
1653436930000|2022-05-25 00:02:10|603.91|601.11|603.72|600.92|604.3|601.5|603.72|600.92|0
1653436940000|2022-05-25 00:02:20|603.82|601.02|603.72|600.92|603.91|601.11|603.72|600.92|0
1653436950000|2022-05-25 00:02:30|603.91|601.11|603.91|601.11|604.11|601.31|603.91|601.11|0
1653436960000|2022-05-25 00:02:40|604.01|601.21|603.72|600.92|604.01|601.21|603.72|600.92|0
1653436970000|2022-05-25 00:02:50|603.91|601.11|603.82|601.02|603.91|601.11|603.63|600.83|0
1653436980000|2022-05-25 00:03:00|603.72|600.92|603.91|601.11|603.91|601.11|603.72|600.92|0
1653436990000|2022-05-25 00:03:10|603.72|600.92|603.82|601.02|603.82|601.02|603.53|600.73|0
1653437000000|2022-05-25 00:03:20|603.91|601.11|604.21|601.41|604.21|601.41|603.91|601.11|0
1653437010000|2022-05-25 00:03:30|603.91|601.11|603.91|601.11|603.91|601.11|603.91|601.11|0
1653437020000|2022-05-25 00:03:40|603.72|600.92|603.72|600.92|603.72|600.92|603.72|600.92|0
1653437030000|2022-05-25 00:03:50|603.91|601.11|604.49|601.69|604.49|601.69|603.91|601.11|0
1653437040000|2022-05-25 00:04:00|604.4|601.6|604.49|601.69|604.49|601.69|604.4|601.6|0
1653437050000|2022-05-25 00:04:10|604.59|601.79|604.59|601.79|604.59|601.79|604.59|601.79|0
1653437060000|2022-05-25 00:04:20|604.49|601.69|604.49|601.69|604.59|601.79|604.49|601.69|0
1653437070000|2022-05-25 00:04:30|604.4|601.6|604.49|601.69|604.49|601.69|604.4|601.6|0
1653437080000|2022-05-25 00:04:40|604.88|602.08|605.27|602.47|605.27|602.47|604.88|602.08|0
1653437090000|2022-05-25 00:04:50|605.07|602.27|605.07|602.27|605.07|602.27|604.88|602.08|0
1653437100000|2022-05-25 00:05:00|604.98|602.18|604.69|601.89|604.98|602.18|604.69|601.89|0
1653437110000|2022-05-25 00:05:10|604.88|602.08|604.88|602.08|604.88|602.08|604.79|601.99|0
1653437120000|2022-05-25 00:05:20|605.07|602.27|604.98|602.18|605.27|602.47|604.98|602.18|0
1653437130000|2022-05-25 00:05:30|604.88|602.08|604.3|601.5|604.88|602.08|604.3|601.5|0
1653437140000|2022-05-25 00:05:40|604.11|601.31|604.11|601.31|604.3|601.5|604.11|601.31|0
1653437150000|2022-05-25 00:05:50|604.3|601.5|603.91|601.11|604.49|601.69|603.91|601.11|0
1653437160000|2022-05-25 00:06:00|604.21|601.41|604.69|601.89|604.69|601.89|604.21|601.41|0
1653437170000|2022-05-25 00:06:10|604.88|602.08|605.07|602.27|605.07|602.27|604.88|602.08|0
1653437180000|2022-05-25 00:06:20|604.98|602.18|605.07|602.27|605.07|602.27|604.88|602.08|0
1653437190000|2022-05-25 00:06:30|605.27|602.47|605.17|602.37|605.27|602.47|605.07|602.27|0
1653437200000|2022-05-25 00:06:40|605.27|602.47|605.37|602.57|605.37|602.57|605.17|602.37|0
1653437210000|2022-05-25 00:06:50|605.27|602.47|605.07|602.27|605.27|602.47|604.98|602.18|0
1653437220000|2022-05-25 00:07:00|605.27|602.47|605.46|602.66|605.46|602.66|605.27|602.47|0
1653437230000|2022-05-25 00:07:10|605.27|602.47|605.46|602.66|605.46|602.66|605.07|602.27|0
1653437240000|2022-05-25 00:07:20|605.27|602.47|605.27|602.47|605.27|602.47|605.27|602.47|0
1653437250000|2022-05-25 00:07:30|605.17|602.37|605.27|602.47|605.46|602.66|605.17|602.37|0
1653437260000|2022-05-25 00:07:40|605.46|602.66|605.46|602.66|605.46|602.66|605.27|602.47|0
1653437270000|2022-05-25 00:07:50|605.27|602.47|605.65|602.85|605.65|602.85|605.27|602.47|0
1653437280000|2022-05-25 00:08:00|606.04|603.24|605.85|603.05|606.04|603.24|605.85|603.05|0
1653437290000|2022-05-25 00:08:10|605.65|602.85|605.85|603.05|605.85|603.05|605.65|602.85|0
1653437300000|2022-05-25 00:08:20|605.76|602.96|605.46|602.66|605.76|602.96|605.46|602.66|0
1653437310000|2022-05-25 00:08:30|605.27|602.47|605.56|602.76|605.56|602.76|605.27|602.47|0
1653437320000|2022-05-25 00:08:40|605.65|602.85|605.85|603.05|605.85|603.05|605.65|602.85|0
1653437330000|2022-05-25 00:08:50|606.04|603.24|606.04|603.24|606.04|603.24|606.04|603.24|0
1653437340000|2022-05-25 00:09:00|606.24|603.44|606.43|603.63|606.43|603.63|606.24|603.44|0
1653437350000|2022-05-25 00:09:10|606.24|603.44|605.85|603.05|606.24|603.44|605.85|603.05|0
1653437360000|2022-05-25 00:09:20|606.04|603.24|606.04|603.24|606.04|603.24|605.95|603.15|0
1653437370000|2022-05-25 00:09:30|606.14|603.34|606.14|603.34|606.14|603.34|606.14|603.34|0
1653437380000|2022-05-25 00:09:40|606.24|603.44|606.04|603.24|606.24|603.44|606.04|603.24|0
1653437390000|2022-05-25 00:09:50|605.85|603.05|605.85|603.05|606.04|603.24|605.85|603.05|0
1653437400000|2022-05-25 00:10:00|606.04|603.24|606.24|603.44|606.24|603.44|606.04|603.24|0
1653437410000|2022-05-25 00:10:10|606.43|603.63|607.01|604.21|607.01|604.21|606.43|603.63|0
1653437420000|2022-05-25 00:10:20|606.82|604.02|606.82|604.02|606.82|604.02|606.62|603.82|0
1653437430000|2022-05-25 00:10:30|606.62|603.82|606.62|603.82|606.62|603.82|606.62|603.82|0
1653437440000|2022-05-25 00:10:40|606.82|604.02|607.4|604.6|607.4|604.6|606.82|604.02|0
1653437450000|2022-05-25 00:10:50|607.5|604.7|607.79|604.99|607.98|605.18|607.5|604.7|0
1653437460000|2022-05-25 00:11:00|607.98|605.18|608.37|605.57|608.37|605.57|607.98|605.18|0
1653437470000|2022-05-25 00:11:10|608.76|605.96|608.56|605.76|608.95|606.15|608.56|605.76|0
1653437480000|2022-05-25 00:11:20|608.47|605.67|608.56|605.76|608.56|605.76|608.37|605.57|0
1653437490000|2022-05-25 00:11:30|608.37|605.57|608.37|605.57|608.56|605.76|608.37|605.57|0
1653437500000|2022-05-25 00:11:40|608.76|605.96|608.76|605.96|608.76|605.96|608.76|605.96|0
1653437510000|2022-05-25 00:11:50|608.56|605.76|610.12|607.32|610.12|607.32|608.56|605.76|0
1653437520000|2022-05-25 00:12:00|610.31|607.51|610.7|607.9|610.7|607.9|610.31|607.51|0
1653437530000|2022-05-25 00:12:10|610.9|608.1|610.9|608.1|611.09|608.29|610.9|608.1|0
1653437540000|2022-05-25 00:12:20|610.7|607.9|610.51|607.71|610.7|607.9|610.31|607.51|0
1653437550000|2022-05-25 00:12:30|610.9|608.1|610.7|607.9|610.9|608.1|610.7|607.9|0
1653437560000|2022-05-25 00:12:40|610.81|608.01|611.09|608.29|611.09|608.29|610.81|608.01|0
1653437570000|2022-05-25 00:12:50|611.29|608.49|611.29|608.49|611.29|608.49|611.09|608.29|0
1653437580000|2022-05-25 00:13:00|611.19|608.39|611.09|608.29|611.19|608.39|610.9|608.1|0
1653437590000|2022-05-25 00:13:10|610.9|608.1|611.58|608.78|611.58|608.78|610.9|608.1|0
1653437600000|2022-05-25 00:13:20|611.68|608.88|611.48|608.68|611.87|609.07|611.48|608.68|0
1653437610000|2022-05-25 00:13:30|611.68|608.88|611.29|608.49|611.68|608.88|611.29|608.49|0
1653437620000|2022-05-25 00:13:40|611.48|608.68|611.29|608.49|611.48|608.68|611.29|608.49|0
1653437630000|2022-05-25 00:13:50|611.09|608.29|610.9|608.1|611.09|608.29|610.9|608.1|0
1653437640000|2022-05-25 00:14:00|611.29|608.49|611.09|608.29|611.29|608.49|611.09|608.29|0
1653437650000|2022-05-25 00:14:10|610.9|608.1|610.51|607.71|610.9|608.1|610.51|607.71|0
1653437660000|2022-05-25 00:14:20|610.31|607.51|610.31|607.51|610.31|607.51|610.31|607.51|0
1653437670000|2022-05-25 00:14:30|610.51|607.71|610.7|607.9|610.7|607.9|610.51|607.71|0
1653437680000|2022-05-25 00:14:40|610.9|608.1|610.7|607.9|610.9|608.1|610.7|607.9|0
1653437690000|2022-05-25 00:14:50|610.9|608.1|610.7|607.9|610.9|608.1|610.7|607.9|0
1653437700000|2022-05-25 00:15:00|611.09|608.29|612.07|609.27|612.07|609.27|611.09|608.29|0
1653437710000|2022-05-25 00:15:10|611.78|608.98|611.87|609.07|611.87|609.07|611.78|608.98|0
1653437720000|2022-05-25 00:15:20|612.07|609.27|613.63|610.83|613.63|610.83|612.07|609.27|0
1653437730000|2022-05-25 00:15:30|614.21|611.41|613.63|610.83|614.21|611.41|613.53|610.73|0
1653437740000|2022-05-25 00:15:40|613.24|610.44|613.43|610.63|613.43|610.63|613.24|610.44|0
1653437750000|2022-05-25 00:15:50|613.04|610.24|612.85|610.05|613.04|610.24|612.65|609.85|0
1653437760000|2022-05-25 00:16:00|612.56|609.76|613.24|610.44|613.24|610.44|612.56|609.76|0
1653437770000|2022-05-25 00:16:10|613.34|610.54|613.04|610.24|613.34|610.54|613.04|610.24|0
1653437780000|2022-05-25 00:16:20|612.95|610.15|612.36|609.56|612.95|610.15|612.36|609.56|0
1653437790000|2022-05-25 00:16:30|612.26|609.46|612.26|609.46|612.46|609.66|612.26|609.46|0
1653437800000|2022-05-25 00:16:40|612.46|609.66|612.26|609.46|612.46|609.66|612.26|609.46|0
1653437810000|2022-05-25 00:16:50|612.17|609.37|612.26|609.46|612.46|609.66|612.17|609.37|0
1653437820000|2022-05-25 00:17:00|612.46|609.66|612.26|609.46|612.65|609.85|612.26|609.46|0
1653437830000|2022-05-25 00:17:10|611.68|608.88|611.87|609.07|611.87|609.07|611.58|608.78|0
1653437840000|2022-05-25 00:17:20|612.07|609.27|611.87|609.07|612.07|609.27|611.87|609.07|0
1653437850000|2022-05-25 00:17:30|611.68|608.88|611.09|608.29|611.68|608.88|611.09|608.29|0
1653437860000|2022-05-25 00:17:40|610.9|608.1|610.9|608.1|610.9|608.1|610.9|608.1|0
1653437870000|2022-05-25 00:17:50|610.7|607.9|610.7|607.9|610.8|608|610.7|607.9|0
1653437880000|2022-05-25 00:18:00|610.9|608.1|610.51|607.71|610.9|608.1|610.51|607.71|0
1653437890000|2022-05-25 00:18:10|610.31|607.51|610.31|607.51|610.31|607.51|610.31|607.51|0
1653437900000|2022-05-25 00:18:20|610.51|607.71|610.51|607.71|610.51|607.71|610.41|607.61|0
1653437910000|2022-05-25 00:18:30|610.7|607.9|610.51|607.71|610.7|607.9|610.51|607.71|0
1653437920000|2022-05-25 00:18:40|610.9|608.1|611.19|608.39|611.19|608.39|610.9|608.1|0
1653437930000|2022-05-25 00:18:50|611.29|608.49|611.68|608.88|611.68|608.88|611.29|608.49|0
1653437940000|2022-05-25 00:19:00|611.48|608.68|612.07|609.27|612.07|609.27|611.48|608.68|0
1653437950000|2022-05-25 00:19:10|611.87|609.07|612.45|609.65|612.45|609.65|611.87|609.07|0
1653437960000|2022-05-25 00:19:20|612.26|609.46|612.84|610.04|612.84|610.04|612.26|609.46|0
1653437970000|2022-05-25 00:19:30|612.95|610.15|613.04|610.24|613.23|610.43|612.95|610.15|0
1653437980000|2022-05-25 00:19:40|613.23|610.43|612.95|610.15|613.23|610.43|612.95|610.15|0
1653437990000|2022-05-25 00:19:50|612.84|610.04|612.84|610.04|612.95|610.15|612.84|610.04|0
1653438000000|2022-05-25 00:20:00|612.65|609.85|612.75|609.95|613.04|610.24|612.65|609.85|0
1653438010000|2022-05-25 00:20:10|612.84|610.04|612.84|610.04|612.95|610.15|612.84|610.04|0
1653438020000|2022-05-25 00:20:20|613.04|610.24|612.84|610.04|613.04|610.24|612.84|610.04|0
1653438030000|2022-05-25 00:20:30|613.04|610.24|613.43|610.63|613.43|610.63|613.04|610.24|0
1653438040000|2022-05-25 00:20:40|613.34|610.54|613.14|610.34|613.43|610.63|613.14|610.34|0
1653438050000|2022-05-25 00:20:50|613.43|610.63|613.43|610.63|613.82|611.02|613.43|610.63|0
1653438060000|2022-05-25 00:21:00|613.62|610.82|613.82|611.02|613.82|611.02|613.43|610.63|0
1653438070000|2022-05-25 00:21:10|613.62|610.82|613.43|610.63|613.73|610.93|613.43|610.63|0
1653438080000|2022-05-25 00:21:20|613.53|610.73|613.23|610.43|613.53|610.73|613.23|610.43|0
1653438090000|2022-05-25 00:21:30|612.84|610.04|612.95|610.15|613.04|610.24|612.84|610.04|0
1653438100000|2022-05-25 00:21:40|613.04|610.24|613.04|610.24|613.14|610.34|613.04|610.24|0
1653438110000|2022-05-25 00:21:50|612.84|610.04|612.45|609.65|612.84|610.04|612.45|609.65|0
1653438120000|2022-05-25 00:22:00|612.65|609.85|612.84|610.04|612.84|610.04|612.56|609.76|0
1653438130000|2022-05-25 00:22:10|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1653438140000|2022-05-25 00:22:20|612.56|609.76|613.04|610.24|613.04|610.24|612.56|609.76|0
1653438150000|2022-05-25 00:22:30|612.95|610.15|612.45|609.65|612.95|610.15|612.45|609.65|0
1653438160000|2022-05-25 00:22:40|612.75|609.95|612.75|609.95|612.75|609.95|612.75|609.95|0
1653438170000|2022-05-25 00:22:50|612.65|609.85|611.78|608.98|612.65|609.85|611.78|608.98|0
1653438180000|2022-05-25 00:23:00|611.67|608.87|611.67|608.87|611.67|608.87|611.48|608.68|0
1653438190000|2022-05-25 00:23:10|611.48|608.68|611.87|609.07|611.87|609.07|611.48|608.68|0
1653438200000|2022-05-25 00:23:20|611.48|608.68|611.78|608.98|611.78|608.98|611.48|608.68|0
1653438210000|2022-05-25 00:23:30|611.67|608.87|611.97|609.17|612.17|609.37|611.67|608.87|0
1653438220000|2022-05-25 00:23:40|612.26|609.46|611.87|609.07|612.26|609.46|611.87|609.07|0
1653438230000|2022-05-25 00:23:50|612.26|609.46|611.87|609.07|612.26|609.46|611.87|609.07|0
1653438240000|2022-05-25 00:24:00|612.06|609.26|612.26|609.46|612.26|609.46|612.06|609.26|0
1653438250000|2022-05-25 00:24:10|612.06|609.26|611.97|609.17|612.06|609.26|611.87|609.07|0
1653438260000|2022-05-25 00:24:20|612.06|609.26|611.87|609.07|612.06|609.26|611.87|609.07|0
1653438270000|2022-05-25 00:24:30|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1653438280000|2022-05-25 00:24:40|611.87|609.07|612.26|609.46|612.26|609.46|611.67|608.87|0
1653438300000|2022-05-25 00:25:00|612.16|609.36|612.06|609.26|612.16|609.36|612.06|609.26|0
1653438310000|2022-05-25 00:25:10|612.36|609.56|612.36|609.56|612.36|609.56|612.36|609.56|0
1653438320000|2022-05-25 00:25:20|612.65|609.85|612.45|609.65|612.65|609.85|612.45|609.65|0
1653438330000|2022-05-25 00:25:30|612.65|609.85|612.84|610.04|612.84|610.04|612.65|609.85|0
1653438340000|2022-05-25 00:25:40|612.65|609.85|613.04|610.24|613.04|610.24|612.65|609.85|0
1653438350000|2022-05-25 00:25:50|613.43|610.63|613.82|611.02|613.82|611.02|613.43|610.63|0
1653438360000|2022-05-25 00:26:00|614.01|611.21|613.62|610.82|614.01|611.21|613.43|610.63|0
1653438370000|2022-05-25 00:26:10|613.82|611.02|613.43|610.63|613.82|611.02|613.43|610.63|0
1653438380000|2022-05-25 00:26:20|613.33|610.53|614.01|611.21|614.01|611.21|613.33|610.53|0
1653438390000|2022-05-25 00:26:30|613.82|611.02|614.01|611.21|614.01|611.21|613.82|611.02|0
1653438400000|2022-05-25 00:26:40|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1653438410000|2022-05-25 00:26:50|613.92|611.12|613.82|611.02|614.01|611.21|613.82|611.02|0
1653438420000|2022-05-25 00:27:00|613.72|610.92|613.72|610.92|613.72|610.92|613.62|610.82|0
1653438430000|2022-05-25 00:27:10|613.43|610.63|613.33|610.53|613.43|610.63|613.33|610.53|0
1653438440000|2022-05-25 00:27:20|613.23|610.43|614.01|611.21|614.01|611.21|613.23|610.43|0
1653438450000|2022-05-25 00:27:30|614.4|611.6|614.79|611.99|614.99|612.19|614.4|611.6|0
1653438460000|2022-05-25 00:27:40|614.99|612.19|614.6|611.8|614.99|612.19|614.6|611.8|0
1653438470000|2022-05-25 00:27:50|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1653438480000|2022-05-25 00:28:00|614.21|611.41|614.01|611.21|614.21|611.41|614.01|611.21|0
1653438490000|2022-05-25 00:28:10|614.11|611.31|613.82|611.02|614.11|611.31|613.82|611.02|0
1653438500000|2022-05-25 00:28:20|613.62|610.82|613.72|610.92|613.72|610.92|613.62|610.82|0
1653438510000|2022-05-25 00:28:30|613.62|610.82|613.53|610.73|613.62|610.82|613.53|610.73|0
1653438520000|2022-05-25 00:28:40|613.43|610.63|613.62|610.82|613.62|610.82|613.43|610.63|0
1653438530000|2022-05-25 00:28:50|613.43|610.63|613.33|610.53|613.43|610.63|613.23|610.43|0
1653438540000|2022-05-25 00:29:00|613.43|610.63|613.04|610.24|613.43|610.63|613.04|610.24|0
1653438550000|2022-05-25 00:29:10|612.55|609.75|612.45|609.65|612.65|609.85|612.45|609.65|0
1653438560000|2022-05-25 00:29:20|612.84|610.04|612.65|609.85|612.84|610.04|612.65|609.85|0
1653438570000|2022-05-25 00:29:30|612.45|609.65|611.87|609.07|612.45|609.65|611.87|609.07|0
1653438580000|2022-05-25 00:29:40|611.97|609.17|611.87|609.07|611.97|609.17|611.87|609.07|0
1653438590000|2022-05-25 00:29:50|611.67|608.87|610.89|608.09|611.67|608.87|610.89|608.09|0
1653438600000|2022-05-25 00:30:00|610.5|607.7|610.7|607.9|610.7|607.9|610.5|607.7|0
1653438610000|2022-05-25 00:30:10|610.31|607.51|610.31|607.51|610.31|607.51|610.31|607.51|0
1653438620000|2022-05-25 00:30:20|610.5|607.7|610.7|607.9|610.7|607.9|610.5|607.7|0
1653438630000|2022-05-25 00:30:30|610.8|608|610.7|607.9|610.8|608|610.7|607.9|0
1653438640000|2022-05-25 00:30:40|610.5|607.7|610.7|607.9|610.7|607.9|610.5|607.7|0
1653438650000|2022-05-25 00:30:50|610.5|607.7|610.7|607.9|610.7|607.9|610.5|607.7|0
1653438660000|2022-05-25 00:31:00|610.5|607.7|610.41|607.61|610.5|607.7|610.31|607.51|0
1653438670000|2022-05-25 00:31:10|610.31|607.51|610.11|607.31|610.31|607.51|609.92|607.12|0
1653438680000|2022-05-25 00:31:20|610.31|607.51|610.11|607.31|610.31|607.51|610.11|607.31|0
1653438690000|2022-05-25 00:31:30|609.92|607.12|609.92|607.12|609.92|607.12|609.73|606.93|0
1653438700000|2022-05-25 00:31:40|609.53|606.73|609.92|607.12|609.92|607.12|609.53|606.73|0
1653438710000|2022-05-25 00:31:50|609.73|606.93|609.92|607.12|609.92|607.12|609.73|606.93|0
1653438720000|2022-05-25 00:32:00|610.02|607.22|610.31|607.51|610.31|607.51|610.02|607.22|0
1653438730000|2022-05-25 00:32:10|610.5|607.7|610.5|607.7|610.5|607.7|610.5|607.7|0
1653438740000|2022-05-25 00:32:20|610.7|607.9|610.11|607.31|610.7|607.9|610.11|607.31|0
1653438750000|2022-05-25 00:32:30|610.22|607.42|610.5|607.7|610.5|607.7|610.22|607.42|0
1653438760000|2022-05-25 00:32:40|610.31|607.51|610.6|607.8|610.6|607.8|610.31|607.51|0
1653438770000|2022-05-25 00:32:50|610.7|607.9|610.99|608.19|610.99|608.19|610.6|607.8|0
1653438780000|2022-05-25 00:33:00|611.28|608.48|610.7|607.9|611.48|608.68|610.7|607.9|0
1653438790000|2022-05-25 00:33:10|610.5|607.7|610.89|608.09|610.89|608.09|610.5|607.7|0
1653438800000|2022-05-25 00:33:20|610.7|607.9|611.09|608.29|611.09|608.29|610.7|607.9|0
1653438810000|2022-05-25 00:33:30|610.89|608.09|611.28|608.48|611.28|608.48|610.89|608.09|0
1653438820000|2022-05-25 00:33:40|611.48|608.68|611.48|608.68|611.48|608.68|611.48|608.68|0
1653438830000|2022-05-25 00:33:50|611.58|608.78|611.67|608.87|611.67|608.87|611.58|608.78|0
1653438840000|2022-05-25 00:34:00|611.77|608.97|611.67|608.87|612.06|609.26|611.67|608.87|0
1653438850000|2022-05-25 00:34:10|611.28|608.48|610.7|607.9|611.28|608.48|610.7|607.9|0
1653438860000|2022-05-25 00:34:20|610.8|608|610.89|608.09|610.89|608.09|610.7|607.9|0
1653438870000|2022-05-25 00:34:30|611.09|608.29|611.38|608.58|611.87|609.07|611.09|608.29|0
1653438880000|2022-05-25 00:34:40|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1653438890000|2022-05-25 00:34:50|611.77|608.97|611.67|608.87|611.87|609.07|611.67|608.87|0
1653438900000|2022-05-25 00:35:00|611.58|608.78|611.67|608.87|611.67|608.87|611.58|608.78|0
1653438920000|2022-05-25 00:35:20|611.87|609.07|611.87|609.07|611.87|609.07|611.87|609.07|0
1653438930000|2022-05-25 00:35:30|612.06|609.26|611.67|608.87|612.06|609.26|611.67|608.87|0
1653438940000|2022-05-25 00:35:40|611.87|609.07|611.87|609.07|611.87|609.07|611.87|609.07|0
1653438950000|2022-05-25 00:35:50|612.06|609.26|611.87|609.07|612.06|609.26|611.67|608.87|0
1653438960000|2022-05-25 00:36:00|611.67|608.87|611.87|609.07|611.87|609.07|611.67|608.87|0
1653438970000|2022-05-25 00:36:10|612.06|609.26|612.06|609.26|612.06|609.26|612.06|609.26|0
1653438980000|2022-05-25 00:36:20|612.25|609.45|612.25|609.45|612.25|609.45|612.25|609.45|0
1653438990000|2022-05-25 00:36:30|612.06|609.26|611.48|608.68|612.06|609.26|611.48|608.68|0
1653439000000|2022-05-25 00:36:40|611.28|608.48|611.28|608.48|611.28|608.48|611.28|608.48|0
1653439010000|2022-05-25 00:36:50|611.48|608.68|611.28|608.48|611.48|608.68|611.28|608.48|0
1653439020000|2022-05-25 00:37:00|610.89|608.09|610.89|608.09|610.99|608.19|610.89|608.09|0
1653439030000|2022-05-25 00:37:10|610.7|607.9|610.5|607.7|610.7|607.9|610.5|607.7|0
1653439040000|2022-05-25 00:37:20|610.7|607.9|611.09|608.29|611.09|608.29|610.7|607.9|0
1653439050000|2022-05-25 00:37:30|611.28|608.48|611.28|608.48|611.28|608.48|611.28|608.48|0
1653439060000|2022-05-25 00:37:40|611.48|608.68|611.48|608.68|611.86|609.06|611.48|608.68|0
1653439070000|2022-05-25 00:37:50|611.58|608.78|611.58|608.78|611.58|608.78|611.48|608.68|0
1653439080000|2022-05-25 00:38:00|611.48|608.68|611.48|608.68|611.58|608.78|611.48|608.68|0
1653439090000|2022-05-25 00:38:10|611.58|608.78|611.09|608.29|611.67|608.87|611.09|608.29|0
1653439100000|2022-05-25 00:38:20|611.28|608.48|611.19|608.39|611.38|608.58|611.19|608.39|0
1653439110000|2022-05-25 00:38:30|611.28|608.48|611.09|608.29|611.28|608.48|611.09|608.29|0
1653439120000|2022-05-25 00:38:40|610.99|608.19|611.09|608.29|611.09|608.29|610.99|608.19|0
1653439130000|2022-05-25 00:38:50|610.89|608.09|610.8|608|610.99|608.19|610.8|608|0
1653439140000|2022-05-25 00:39:00|610.7|607.9|610.8|608|610.89|608.09|610.7|607.9|0
1653439150000|2022-05-25 00:39:10|610.7|607.9|610.7|607.9|610.8|608|610.7|607.9|0
1653439160000|2022-05-25 00:39:20|610.41|607.61|610.5|607.7|610.5|607.7|610.41|607.61|0
1653439170000|2022-05-25 00:39:30|610.31|607.51|610.89|608.09|610.89|608.09|610.31|607.51|0
1653439180000|2022-05-25 00:39:40|610.7|607.9|610.89|608.09|610.89|608.09|610.7|607.9|0
1653439190000|2022-05-25 00:39:50|610.7|607.9|610.7|607.9|610.8|608|610.7|607.9|0
1653439200000|2022-05-25 00:40:00|610.6|607.8|610.31|607.51|610.6|607.8|610.31|607.51|0
1653439210000|2022-05-25 00:40:10|610.11|607.31|610.02|607.22|610.11|607.31|610.02|607.22|0
1653439220000|2022-05-25 00:40:20|609.92|607.12|610.31|607.51|610.31|607.51|609.92|607.12|0
1653439230000|2022-05-25 00:40:30|610.21|607.41|610.11|607.31|610.21|607.41|610.11|607.31|0
1653439240000|2022-05-25 00:40:40|610.21|607.41|610.11|607.31|610.31|607.51|610.11|607.31|0
1653439250000|2022-05-25 00:40:50|609.92|607.12|610.11|607.31|610.11|607.31|609.92|607.12|0
1653439260000|2022-05-25 00:41:00|609.92|607.12|609.92|607.12|610.11|607.31|609.92|607.12|0
1653439270000|2022-05-25 00:41:10|609.72|606.92|609.92|607.12|609.92|607.12|609.72|606.92|0
1653439280000|2022-05-25 00:41:20|609.82|607.02|609.72|606.92|609.82|607.02|609.53|606.73|0
1653439300000|2022-05-25 00:41:40|609.53|606.73|609.72|606.92|609.72|606.92|609.53|606.73|0
1653439310000|2022-05-25 00:41:50|609.82|607.02|610.11|607.31|610.11|607.31|609.82|607.02|0
1653439320000|2022-05-25 00:42:00|610.21|607.41|610.11|607.31|610.21|607.41|610.11|607.31|0
1653439330000|2022-05-25 00:42:10|610.31|607.51|610.41|607.61|610.41|607.61|610.31|607.51|0
1653439340000|2022-05-25 00:42:20|610.31|607.51|610.31|607.51|610.31|607.51|610.11|607.31|0
1653439350000|2022-05-25 00:42:30|610.41|607.61|609.92|607.12|610.41|607.61|609.92|607.12|0
1653439360000|2022-05-25 00:42:40|610.11|607.31|609.92|607.12|610.11|607.31|609.92|607.12|0
1653439370000|2022-05-25 00:42:50|610.02|607.22|609.92|607.12|610.02|607.22|609.72|606.92|0
1653439380000|2022-05-25 00:43:00|609.72|606.92|609.72|606.92|609.82|607.02|609.72|606.92|0
1653439390000|2022-05-25 00:43:10|609.92|607.12|609.92|607.12|609.92|607.12|609.92|607.12|0
1653439400000|2022-05-25 00:43:20|609.82|607.02|609.72|606.92|609.92|607.12|609.72|606.92|0
1653439410000|2022-05-25 00:43:30|609.53|606.73|609.63|606.83|609.63|606.83|609.53|606.73|0
1653439420000|2022-05-25 00:43:40|609.72|606.92|609.53|606.73|609.72|606.92|609.53|606.73|0
1653439430000|2022-05-25 00:43:50|609.72|606.92|609.72|606.92|609.72|606.92|609.72|606.92|0
1653439440000|2022-05-25 00:44:00|609.82|607.02|609.72|606.92|609.82|607.02|609.53|606.73|0
1653439460000|2022-05-25 00:44:20|609.92|607.12|609.92|607.12|609.92|607.12|609.92|607.12|0
1653439470000|2022-05-25 00:44:30|609.72|606.92|609.72|606.92|609.72|606.92|609.72|606.92|0
1653439480000|2022-05-25 00:44:40|609.53|606.73|609.72|606.92|609.72|606.92|609.53|606.73|0
1653439490000|2022-05-25 00:44:50|609.63|606.83|608.94|606.14|609.63|606.83|608.94|606.14|0
1653439500000|2022-05-25 00:45:00|608.36|605.56|608.36|605.56|608.55|605.75|608.36|605.56|0
1653439510000|2022-05-25 00:45:10|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1653439520000|2022-05-25 00:45:20|608.36|605.56|609.14|606.34|609.14|606.34|608.36|605.56|0
1653439530000|2022-05-25 00:45:30|609.04|606.24|608.75|605.95|609.14|606.34|608.75|605.95|0
1653439540000|2022-05-25 00:45:40|608.55|605.75|608.55|605.75|608.55|605.75|608.55|605.75|0
1653439550000|2022-05-25 00:45:50|608.36|605.56|608.36|605.56|608.36|605.56|608.36|605.56|0
1653439560000|2022-05-25 00:46:00|608.46|605.66|608.07|605.27|608.46|605.66|608.07|605.27|0
1653439570000|2022-05-25 00:46:10|607.97|605.17|607.78|604.98|608.07|605.27|607.58|604.78|0
1653439580000|2022-05-25 00:46:20|607.97|605.17|608.17|605.37|608.17|605.37|607.97|605.17|0
1653439590000|2022-05-25 00:46:30|607.88|605.08|608.17|605.37|608.17|605.37|607.88|605.08|0
1653439600000|2022-05-25 00:46:40|607.88|605.08|608.17|605.37|608.17|605.37|607.88|605.08|0
1653439610000|2022-05-25 00:46:50|608.36|605.56|608.46|605.66|608.46|605.66|608.36|605.56|0
1653439620000|2022-05-25 00:47:00|608.27|605.47|608.27|605.47|608.27|605.47|608.27|605.47|0
1653439630000|2022-05-25 00:47:10|608.17|605.37|608.36|605.56|608.36|605.56|608.17|605.37|0
1653439640000|2022-05-25 00:47:20|608.17|605.37|608.17|605.37|608.36|605.56|608.17|605.37|0
1653439650000|2022-05-25 00:47:30|608.27|605.47|608.17|605.37|608.27|605.47|608.17|605.37|0
1653439660000|2022-05-25 00:47:40|608.66|605.86|608.75|605.95|608.85|606.05|608.66|605.86|0
1653439670000|2022-05-25 00:47:50|608.55|605.75|608.65|605.85|608.65|605.85|608.55|605.75|0
1653439680000|2022-05-25 00:48:00|608.55|605.75|608.65|605.85|608.75|605.95|608.55|605.75|0
1653439690000|2022-05-25 00:48:10|608.75|605.95|608.55|605.75|608.75|605.95|608.55|605.75|0
1653439700000|2022-05-25 00:48:20|608.36|605.56|608.55|605.75|608.55|605.75|608.36|605.56|0
1653439710000|2022-05-25 00:48:30|608.36|605.56|608.55|605.75|608.55|605.75|608.36|605.56|0
1653439720000|2022-05-25 00:48:40|608.46|605.66|608.75|605.95|608.75|605.95|608.46|605.66|0
1653439730000|2022-05-25 00:48:50|608.55|605.75|608.36|605.56|608.65|605.85|608.36|605.56|0
1653439740000|2022-05-25 00:49:00|608.55|605.75|608.75|605.95|608.75|605.95|608.55|605.75|0
1653439750000|2022-05-25 00:49:10|608.94|606.14|608.94|606.14|608.94|606.14|608.85|606.05|0
1653439770000|2022-05-25 00:49:30|608.75|605.95|608.94|606.14|608.94|606.14|608.75|605.95|0
1653439780000|2022-05-25 00:49:40|609.14|606.34|609.24|606.44|609.24|606.44|609.14|606.34|0
1653439790000|2022-05-25 00:49:50|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653439800000|2022-05-25 00:50:00|609.14|606.34|609.14|606.34|609.24|606.44|609.14|606.34|0
1653439810000|2022-05-25 00:50:10|609.24|606.44|609.14|606.34|609.33|606.53|609.14|606.34|0
1653439820000|2022-05-25 00:50:20|608.94|606.14|609.33|606.53|609.33|606.53|608.94|606.14|0
1653439830000|2022-05-25 00:50:30|609.14|606.34|609.04|606.24|609.14|606.34|609.04|606.24|0
1653439840000|2022-05-25 00:50:40|608.94|606.14|608.94|606.14|608.94|606.14|608.75|605.95|0
1653439850000|2022-05-25 00:50:50|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1653439860000|2022-05-25 00:51:00|608.65|605.85|608.75|605.95|608.75|605.95|608.65|605.85|0
1653439870000|2022-05-25 00:51:10|608.94|606.14|608.75|605.95|608.94|606.14|608.75|605.95|0
1653439880000|2022-05-25 00:51:20|608.85|606.05|608.55|605.75|608.85|606.05|608.55|605.75|0
1653439890000|2022-05-25 00:51:30|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1653439930000|2022-05-25 00:52:10|608.55|605.75|607.97|605.17|608.55|605.75|607.97|605.17|0
1653439940000|2022-05-25 00:52:20|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1653439950000|2022-05-25 00:52:30|608.26|605.46|608.36|605.56|608.36|605.56|608.26|605.46|0
1653439960000|2022-05-25 00:52:40|608.55|605.75|608.55|605.75|608.55|605.75|608.36|605.56|0
1653439970000|2022-05-25 00:52:50|608.46|605.66|608.36|605.56|608.46|605.66|608.36|605.56|0
1653439980000|2022-05-25 00:53:00|608.46|605.66|608.36|605.56|608.46|605.66|608.36|605.56|0
1653439990000|2022-05-25 00:53:10|608.16|605.36|608.16|605.36|608.16|605.36|608.07|605.27|0
1653440000000|2022-05-25 00:53:20|608.26|605.46|608.36|605.56|608.36|605.56|608.26|605.46|0
1653440010000|2022-05-25 00:53:30|608.16|605.36|608.36|605.56|608.36|605.56|608.16|605.36|0
1653440020000|2022-05-25 00:53:40|608.46|605.66|608.55|605.75|608.55|605.75|608.46|605.66|0
1653440030000|2022-05-25 00:53:50|608.75|605.95|608.75|605.95|608.75|605.95|608.55|605.75|0
1653440040000|2022-05-25 00:54:00|608.85|606.05|608.85|606.05|608.85|606.05|608.75|605.95|0
1653440050000|2022-05-25 00:54:10|608.94|606.14|609.14|606.34|609.14|606.34|608.94|606.14|0
1653440060000|2022-05-25 00:54:20|609.33|606.53|609.14|606.34|609.33|606.53|609.14|606.34|0
1653440070000|2022-05-25 00:54:30|609.13|606.33|609.33|606.53|609.33|606.53|609.13|606.33|0
1653440080000|2022-05-25 00:54:40|609.52|606.72|609.72|606.92|609.72|606.92|609.52|606.72|0
1653440090000|2022-05-25 00:54:50|609.91|607.11|609.72|606.92|609.91|607.11|609.72|606.92|0
1653440100000|2022-05-25 00:55:00|609.52|606.72|609.43|606.63|609.52|606.72|609.43|606.63|0
1653440110000|2022-05-25 00:55:10|609.52|606.72|609.72|606.92|609.91|607.11|609.52|606.72|0
1653440120000|2022-05-25 00:55:20|609.52|606.72|609.62|606.82|609.62|606.82|609.52|606.72|0
1653440130000|2022-05-25 00:55:30|609.43|606.63|609.52|606.72|609.52|606.72|609.33|606.53|0
1653440140000|2022-05-25 00:55:40|609.33|606.53|609.13|606.33|609.33|606.53|609.13|606.33|0
1653440150000|2022-05-25 00:55:50|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1653440160000|2022-05-25 00:56:00|609.13|606.33|608.75|605.95|609.13|606.33|608.75|605.95|0
1653440180000|2022-05-25 00:56:20|608.55|605.75|608.65|605.85|608.75|605.95|608.55|605.75|0
1653440190000|2022-05-25 00:56:30|608.75|605.95|609.13|606.33|609.13|606.33|608.75|605.95|0
1653440200000|2022-05-25 00:56:40|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1653440210000|2022-05-25 00:56:50|609.04|606.24|609.13|606.33|609.13|606.33|608.94|606.14|0
1653440220000|2022-05-25 00:57:00|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1653440230000|2022-05-25 00:57:10|608.94|606.14|608.94|606.14|608.94|606.14|608.75|605.95|0
1653440250000|2022-05-25 00:57:30|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1653440260000|2022-05-25 00:57:40|608.94|606.14|609.52|606.72|609.52|606.72|608.94|606.14|0
1653440270000|2022-05-25 00:57:50|609.62|606.82|609.52|606.72|609.72|606.92|609.52|606.72|0
1653440280000|2022-05-25 00:58:00|609.72|606.92|609.52|606.72|609.72|606.92|609.43|606.63|0
1653440300000|2022-05-25 00:58:20|609.72|606.92|609.72|606.92|609.72|606.92|609.72|606.92|0
1653440310000|2022-05-25 00:58:30|609.52|606.72|609.72|606.92|609.72|606.92|609.52|606.72|0
1653440320000|2022-05-25 00:58:40|609.52|606.72|609.52|606.72|609.52|606.72|609.33|606.53|0
1653440330000|2022-05-25 00:58:50|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653440340000|2022-05-25 00:59:00|609.52|606.72|609.52|606.72|609.52|606.72|609.52|606.72|0
1653440350000|2022-05-25 00:59:10|609.23|606.43|609.43|606.63|609.43|606.63|609.23|606.43|0
1653440360000|2022-05-25 00:59:20|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653440370000|2022-05-25 00:59:30|609.72|606.92|609.62|606.82|609.72|606.92|609.62|606.82|0
1653440380000|2022-05-25 00:59:40|609.72|606.92|609.72|606.92|609.72|606.92|609.72|606.92|0
1653440390000|2022-05-25 00:59:50|609.91|607.11|609.72|606.92|609.91|607.11|609.62|606.82|0
1653440400000|2022-05-25 01:00:00|610.11|607.31|609.91|607.11|610.11|607.31|609.72|606.92|0
1653440410000|2022-05-25 01:00:10|609.82|607.02|609.62|606.82|609.82|607.02|609.52|606.72|0
1653440420000|2022-05-25 01:00:20|609.72|606.92|609.52|606.72|609.72|606.92|609.52|606.72|0
1653440430000|2022-05-25 01:00:30|609.33|606.53|609.52|606.72|609.72|606.92|609.33|606.53|0
1653440440000|2022-05-25 01:00:40|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1653440450000|2022-05-25 01:00:50|609.52|606.72|609.33|606.53|609.52|606.72|609.33|606.53|0
1653440460000|2022-05-25 01:01:00|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1653440470000|2022-05-25 01:01:10|608.94|606.14|608.74|605.94|608.94|606.14|608.55|605.75|0
1653440480000|2022-05-25 01:01:20|608.85|606.05|609.04|606.24|609.04|606.24|608.85|606.05|0
1653440490000|2022-05-25 01:01:30|608.94|606.14|608.74|605.94|608.94|606.14|608.74|605.94|0
1653440500000|2022-05-25 01:01:40|608.65|605.85|608.94|606.14|608.94|606.14|608.55|605.75|0
1653440510000|2022-05-25 01:01:50|608.74|605.94|608.55|605.75|608.74|605.94|608.55|605.75|0
1653440520000|2022-05-25 01:02:00|608.74|605.94|608.94|606.14|608.94|606.14|608.74|605.94|0
1653440530000|2022-05-25 01:02:10|609.13|606.33|609.13|606.33|609.43|606.63|609.13|606.33|0
1653440540000|2022-05-25 01:02:20|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1653440560000|2022-05-25 01:02:40|608.84|606.04|608.94|606.14|608.94|606.14|608.74|605.94|0
1653440570000|2022-05-25 01:02:50|609.04|606.24|609.13|606.33|609.13|606.33|609.04|606.24|0
1653440580000|2022-05-25 01:03:00|608.94|606.14|608.84|606.04|608.94|606.14|608.55|605.75|0
1653440590000|2022-05-25 01:03:10|608.94|606.14|608.65|605.85|608.94|606.14|608.55|605.75|0
1653440600000|2022-05-25 01:03:20|608.35|605.55|608.46|605.66|608.55|605.75|608.16|605.36|0
1653440610000|2022-05-25 01:03:30|608.35|605.55|607.97|605.17|608.35|605.55|607.97|605.17|0
1653440620000|2022-05-25 01:03:40|607.87|605.07|608.16|605.36|608.16|605.36|607.87|605.07|0
1653440630000|2022-05-25 01:03:50|608.07|605.27|608.16|605.36|608.16|605.36|608.07|605.27|0
1653440640000|2022-05-25 01:04:00|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1653440650000|2022-05-25 01:04:10|608.55|605.75|608.55|605.75|608.55|605.75|608.55|605.75|0
1653440660000|2022-05-25 01:04:20|608.65|605.85|608.35|605.55|608.65|605.85|608.35|605.55|0
1653440670000|2022-05-25 01:04:30|608.26|605.46|607.77|604.97|608.35|605.55|607.77|604.97|0
1653440680000|2022-05-25 01:04:40|608.07|605.27|607.77|604.97|608.07|605.27|607.77|604.97|0
1653440690000|2022-05-25 01:04:50|607.68|604.88|607.77|604.97|607.77|604.97|607.68|604.88|0
1653440700000|2022-05-25 01:05:00|607.97|605.17|607.77|604.97|607.97|605.17|607.77|604.97|0
1653440710000|2022-05-25 01:05:10|607.38|604.58|607.38|604.58|607.38|604.58|607|604.2|0
1653440720000|2022-05-25 01:05:20|607.58|604.78|607.38|604.58|607.58|604.78|607.38|604.58|0
1653440730000|2022-05-25 01:05:30|607.48|604.68|607.58|604.78|607.58|604.78|607.38|604.58|0
1653440740000|2022-05-25 01:05:40|607.68|604.88|607.77|604.97|607.77|604.97|607.68|604.88|0
1653440750000|2022-05-25 01:05:50|607.97|605.17|607.77|604.97|607.97|605.17|607.77|604.97|0
1653440760000|2022-05-25 01:06:00|607.97|605.17|607.58|604.78|607.97|605.17|607.58|604.78|0
1653440770000|2022-05-25 01:06:10|607.77|604.97|607.68|604.88|607.87|605.07|607.68|604.88|0
1653440780000|2022-05-25 01:06:20|607.77|604.97|607.87|605.07|607.87|605.07|607.77|604.97|0
1653440790000|2022-05-25 01:06:30|607.77|604.97|608.26|605.46|608.26|605.46|607.77|604.97|0
1653440800000|2022-05-25 01:06:40|608.35|605.55|608.55|605.75|608.74|605.94|608.35|605.55|0
1653440810000|2022-05-25 01:06:50|608.35|605.55|608.26|605.46|608.35|605.55|608.26|605.46|0
1653440820000|2022-05-25 01:07:00|608.55|605.75|608.55|605.75|608.55|605.75|608.55|605.75|0
1653440830000|2022-05-25 01:07:10|608.45|605.65|608.55|605.75|608.55|605.75|608.45|605.65|0
1653440840000|2022-05-25 01:07:20|608.35|605.55|608.74|605.94|608.74|605.94|608.35|605.55|0
1653440850000|2022-05-25 01:07:30|608.65|605.85|608.84|606.04|608.84|606.04|608.65|605.85|0
1653440860000|2022-05-25 01:07:40|608.94|606.14|609.13|606.33|609.13|606.33|608.94|606.14|0
1653440870000|2022-05-25 01:07:50|609.33|606.53|609.43|606.63|609.43|606.63|609.33|606.53|0
1653440880000|2022-05-25 01:08:00|609.52|606.72|609.71|606.91|609.71|606.91|609.52|606.72|0
1653440890000|2022-05-25 01:08:10|609.52|606.72|609.04|606.24|609.52|606.72|609.04|606.24|0
1653440900000|2022-05-25 01:08:20|608.94|606.14|608.94|606.14|609.04|606.24|608.94|606.14|0
1653440910000|2022-05-25 01:08:30|609.13|606.33|608.45|605.65|609.13|606.33|608.45|605.65|0
1653440920000|2022-05-25 01:08:40|608.35|605.55|608.45|605.65|608.55|605.75|608.35|605.55|0
1653440930000|2022-05-25 01:08:50|608.55|605.75|607.77|604.97|608.55|605.75|607.77|604.97|0
1653440940000|2022-05-25 01:09:00|607.58|604.78|607.87|605.07|607.96|605.16|607.58|604.78|0
1653440950000|2022-05-25 01:09:10|607.96|605.16|608.07|605.27|608.07|605.27|607.87|605.07|0
1653440960000|2022-05-25 01:09:20|607.96|605.16|607.87|605.07|607.96|605.16|607.87|605.07|0
1653440970000|2022-05-25 01:09:30|607.58|604.78|607.77|604.97|607.77|604.97|607.58|604.78|0
1653440980000|2022-05-25 01:09:40|607.58|604.78|607.58|604.78|607.58|604.78|607.38|604.58|0
1653441000000|2022-05-25 01:10:00|607.38|604.58|606.8|604|607.38|604.58|606.8|604|0
1653441010000|2022-05-25 01:10:10|606.71|603.91|606.61|603.81|606.71|603.91|606.61|603.81|0
1653441020000|2022-05-25 01:10:20|606.51|603.71|607.09|604.29|607.09|604.29|606.51|603.71|0
1653441030000|2022-05-25 01:10:30|607.29|604.49|606.99|604.19|607.29|604.49|606.99|604.19|0
1653441040000|2022-05-25 01:10:40|606.9|604.1|606.99|604.19|606.99|604.19|606.9|604.1|0
1653441050000|2022-05-25 01:10:50|607.19|604.39|607.09|604.29|607.19|604.39|607.09|604.29|0
1653441060000|2022-05-25 01:11:00|607.19|604.39|607.09|604.29|607.19|604.39|607.09|604.29|0
1653441070000|2022-05-25 01:11:10|607.19|604.39|607.58|604.78|607.58|604.78|607.19|604.39|0
1653441080000|2022-05-25 01:11:20|607.77|604.97|607.77|604.97|607.77|604.97|607.58|604.78|0
1653441090000|2022-05-25 01:11:30|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1653441120000|2022-05-25 01:12:00|608.06|605.26|608.35|605.55|608.35|605.55|608.06|605.26|0
1653441130000|2022-05-25 01:12:10|608.26|605.46|608.45|605.65|608.45|605.65|608.26|605.46|0
1653441140000|2022-05-25 01:12:20|608.74|605.94|608.74|605.94|608.74|605.94|608.35|605.55|0
1653441160000|2022-05-25 01:12:40|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1653441170000|2022-05-25 01:12:50|608.84|606.04|608.94|606.14|608.94|606.14|608.74|605.94|0
1653441180000|2022-05-25 01:13:00|608.84|606.04|608.74|605.94|608.84|606.04|608.74|605.94|0
1653441190000|2022-05-25 01:13:10|608.55|605.75|608.55|605.75|608.55|605.75|608.55|605.75|0
1653441200000|2022-05-25 01:13:20|608.45|605.65|608.35|605.55|608.45|605.65|608.35|605.55|0
1653441210000|2022-05-25 01:13:30|607.96|605.16|607.87|605.07|607.96|605.16|607.87|605.07|0
1653441220000|2022-05-25 01:13:40|607.57|604.77|607.77|604.97|607.77|604.97|607.57|604.77|0
1653441240000|2022-05-25 01:14:00|607.38|604.58|607.77|604.97|607.77|604.97|607.38|604.58|0
1653441250000|2022-05-25 01:14:10|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1653441260000|2022-05-25 01:14:20|607.77|604.97|607.77|604.97|607.77|604.97|607.77|604.97|0
1653441270000|2022-05-25 01:14:30|607.68|604.88|607.57|604.77|607.68|604.88|607.57|604.77|0
1653441280000|2022-05-25 01:14:40|607.77|604.97|607.96|605.16|607.96|605.16|607.77|604.97|0
1653441300000|2022-05-25 01:15:00|607.77|604.97|606.99|604.19|607.77|604.97|606.99|604.19|0
1653441310000|2022-05-25 01:15:10|606.8|604|606.7|603.9|606.8|604|606.7|603.9|0
1653441320000|2022-05-25 01:15:20|606.8|604|606.22|603.42|606.8|604|606.22|603.42|0
1653441330000|2022-05-25 01:15:30|606.41|603.61|606.22|603.42|606.41|603.61|606.12|603.32|0
1653441340000|2022-05-25 01:15:40|606.41|603.61|606.32|603.52|606.41|603.61|606.32|603.52|0
1653441350000|2022-05-25 01:15:50|606.41|603.61|605.63|602.83|606.41|603.61|605.63|602.83|0
1653441360000|2022-05-25 01:16:00|605.05|602.25|605.63|602.83|605.63|602.83|605.05|602.25|0
1653441370000|2022-05-25 01:16:10|605.83|603.03|606.12|603.32|606.12|603.32|605.83|603.03|0
1653441380000|2022-05-25 01:16:20|606.41|603.61|606.41|603.61|606.6|603.8|606.41|603.61|0
1653441390000|2022-05-25 01:16:30|606.6|603.8|606.41|603.61|606.6|603.8|606.41|603.61|0
1653441400000|2022-05-25 01:16:40|606.51|603.71|606.8|604|606.8|604|606.51|603.71|0
1653441410000|2022-05-25 01:16:50|606.7|603.9|606.8|604|606.8|604|606.7|603.9|0
1653441420000|2022-05-25 01:17:00|607.19|604.39|606.99|604.19|607.19|604.39|606.99|604.19|0
1653441430000|2022-05-25 01:17:10|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1653441440000|2022-05-25 01:17:20|607.09|604.29|606.8|604|607.09|604.29|606.8|604|0
1653441450000|2022-05-25 01:17:30|606.99|604.19|606.7|603.9|606.99|604.19|606.7|603.9|0
1653441460000|2022-05-25 01:17:40|606.8|604|606.6|603.8|606.8|604|606.6|603.8|0
1653441470000|2022-05-25 01:17:50|606.7|603.9|606.41|603.61|606.7|603.9|606.41|603.61|0
1653441490000|2022-05-25 01:18:10|606.22|603.42|606.22|603.42|606.22|603.42|606.22|603.42|0
1653441500000|2022-05-25 01:18:20|606.32|603.52|606.22|603.42|606.32|603.52|606.12|603.32|0
1653441520000|2022-05-25 01:18:40|606.41|603.61|606.02|603.22|606.41|603.61|606.02|603.22|0
1653441530000|2022-05-25 01:18:50|605.93|603.13|605.93|603.13|605.93|603.13|605.83|603.03|0
1653441540000|2022-05-25 01:19:00|606.02|603.22|605.93|603.13|606.02|603.22|605.93|603.13|0
1653441550000|2022-05-25 01:19:10|605.63|602.83|605.63|602.83|605.63|602.83|605.63|602.83|0
1653441560000|2022-05-25 01:19:20|605.54|602.74|605.63|602.83|605.63|602.83|605.54|602.74|0
1653441570000|2022-05-25 01:19:30|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1653441580000|2022-05-25 01:19:40|605.63|602.83|605.93|603.13|606.02|603.22|605.63|602.83|0
1653441590000|2022-05-25 01:19:50|605.83|603.03|605.93|603.13|605.93|603.13|605.83|603.03|0
1653441600000|2022-05-25 01:20:00|606.02|603.22|605.63|602.83|606.02|603.22|605.54|602.74|0
1653441620000|2022-05-25 01:20:20|605.73|602.93|605.73|602.93|605.73|602.93|605.63|602.83|0
1653441630000|2022-05-25 01:20:30|605.83|603.03|605.63|602.83|605.83|603.03|605.63|602.83|0
1653441640000|2022-05-25 01:20:40|605.44|602.64|605.44|602.64|605.54|602.74|605.44|602.64|0
1653441650000|2022-05-25 01:20:50|605.25|602.45|606.02|603.22|606.02|603.22|605.25|602.45|0
1653441660000|2022-05-25 01:21:00|605.83|603.03|606.21|603.41|606.21|603.41|605.83|603.03|0
1653441670000|2022-05-25 01:21:10|606.6|603.8|606.32|603.52|606.6|603.8|606.32|603.52|0
1653441680000|2022-05-25 01:21:20|606.6|603.8|606.8|604|606.8|604|606.6|603.8|0
1653441690000|2022-05-25 01:21:30|606.7|603.9|606.8|604|606.8|604|606.7|603.9|0
1653441700000|2022-05-25 01:21:40|606.99|604.19|606.99|604.19|606.99|604.19|606.99|604.19|0
1653441710000|2022-05-25 01:21:50|606.8|604|607.18|604.38|607.18|604.38|606.8|604|0
1653441720000|2022-05-25 01:22:00|606.99|604.19|607.18|604.38|607.18|604.38|606.99|604.19|0
1653441730000|2022-05-25 01:22:10|607.09|604.29|606.99|604.19|607.09|604.29|606.8|604|0
1653441740000|2022-05-25 01:22:20|607.18|604.38|606.99|604.19|607.18|604.38|606.99|604.19|0
1653441750000|2022-05-25 01:22:30|607.09|604.29|607.28|604.48|607.28|604.48|606.99|604.19|0
1653441760000|2022-05-25 01:22:40|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1653441770000|2022-05-25 01:22:50|607.28|604.48|607.28|604.48|607.28|604.48|607.28|604.48|0
1653441780000|2022-05-25 01:23:00|607.18|604.38|607.38|604.58|607.57|604.77|607.18|604.38|0
1653441790000|2022-05-25 01:23:10|607.57|604.77|608.15|605.35|608.35|605.55|607.57|604.77|0
1653441800000|2022-05-25 01:23:20|607.96|605.16|607.96|605.16|608.15|605.35|607.77|604.97|0
1653441810000|2022-05-25 01:23:30|607.77|604.97|607.77|604.97|607.87|605.07|607.77|604.97|0
1653441820000|2022-05-25 01:23:40|607.38|604.58|607.18|604.38|607.38|604.58|607.18|604.38|0
1653441830000|2022-05-25 01:23:50|606.99|604.19|607.18|604.38|607.18|604.38|606.99|604.19|0
1653441840000|2022-05-25 01:24:00|606.99|604.19|606.99|604.19|607.18|604.38|606.99|604.19|0
1653441860000|2022-05-25 01:24:20|607.18|604.38|606.8|604|607.18|604.38|606.8|604|0
1653441870000|2022-05-25 01:24:30|606.9|604.1|606.6|603.8|606.9|604.1|606.6|603.8|0
1653441880000|2022-05-25 01:24:40|606.99|604.19|607.18|604.38|607.18|604.38|606.99|604.19|0
1653441890000|2022-05-25 01:24:50|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1653441900000|2022-05-25 01:25:00|607.18|604.38|607.09|604.29|607.18|604.38|607.09|604.29|0
1653441910000|2022-05-25 01:25:10|606.8|604|607.18|604.38|607.18|604.38|606.8|604|0
1653441920000|2022-05-25 01:25:20|607.28|604.48|607.38|604.58|607.38|604.58|607.28|604.48|0
1653441930000|2022-05-25 01:25:30|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1653441940000|2022-05-25 01:25:40|607.38|604.58|607.18|604.38|607.38|604.58|607.18|604.38|0
1653441950000|2022-05-25 01:25:50|606.79|603.99|606.79|603.99|606.79|603.99|606.79|603.99|0
1653441960000|2022-05-25 01:26:00|606.9|604.1|606.79|603.99|606.9|604.1|606.79|603.99|0
1653441970000|2022-05-25 01:26:10|606.6|603.8|606.41|603.61|606.6|603.8|606.41|603.61|0
1653441980000|2022-05-25 01:26:20|606.21|603.41|606.6|603.8|606.6|603.8|606.21|603.41|0
1653441990000|2022-05-25 01:26:30|606.41|603.61|606.7|603.9|606.9|604.1|606.41|603.61|0
1653442000000|2022-05-25 01:26:40|606.79|603.99|606.99|604.19|606.99|604.19|606.79|603.99|0
1653442010000|2022-05-25 01:26:50|606.79|603.99|607.09|604.29|607.09|604.29|606.79|603.99|0
1653442020000|2022-05-25 01:27:00|606.99|604.19|606.99|604.19|606.99|604.19|606.9|604.1|0
1653442030000|2022-05-25 01:27:10|607.09|604.29|606.99|604.19|607.09|604.29|606.99|604.19|0
1653442040000|2022-05-25 01:27:20|607.09|604.29|607.18|604.38|607.18|604.38|606.99|604.19|0
1653442050000|2022-05-25 01:27:30|606.99|604.19|607.18|604.38|607.18|604.38|606.99|604.19|0
1653442060000|2022-05-25 01:27:40|607.09|604.29|606.79|603.99|607.09|604.29|606.79|603.99|0
1653442070000|2022-05-25 01:27:50|606.7|603.9|606.79|603.99|606.9|604.1|606.7|603.9|0
1653442080000|2022-05-25 01:28:00|606.7|603.9|606.79|603.99|606.79|603.99|606.7|603.9|0
1653442100000|2022-05-25 01:28:20|606.7|603.9|606.6|603.8|606.7|603.9|606.6|603.8|0
1653442110000|2022-05-25 01:28:30|606.7|603.9|606.6|603.8|606.79|603.99|606.6|603.8|0
1653442130000|2022-05-25 01:28:50|606.41|603.61|606.99|604.19|606.99|604.19|606.41|603.61|0
1653442140000|2022-05-25 01:29:00|607.09|604.29|607.38|604.58|607.38|604.58|607.09|604.29|0
1653442150000|2022-05-25 01:29:10|607.28|604.48|607.38|604.58|607.38|604.58|607.28|604.48|0
1653442160000|2022-05-25 01:29:20|607.57|604.77|607.76|604.96|607.76|604.96|607.57|604.77|0
1653442170000|2022-05-25 01:29:30|607.87|605.07|607.96|605.16|607.96|605.16|607.87|605.07|0
1653442180000|2022-05-25 01:29:40|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1653442190000|2022-05-25 01:29:50|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1653442200000|2022-05-25 01:30:00|607.57|604.77|607.76|604.96|607.76|604.96|607.57|604.77|0
1653442210000|2022-05-25 01:30:10|607.87|605.07|607.67|604.87|607.87|605.07|607.67|604.87|0
1653442220000|2022-05-25 01:30:20|607.87|605.07|607.87|605.07|608.15|605.35|607.67|604.87|0
1653442230000|2022-05-25 01:30:30|607.96|605.16|607.48|604.68|607.96|605.16|607.48|604.68|0
1653442240000|2022-05-25 01:30:40|607.38|604.58|607.38|604.58|607.38|604.58|607.18|604.38|0
1653442250000|2022-05-25 01:30:50|607.28|604.48|607.18|604.38|607.28|604.48|607.09|604.29|0
1653442260000|2022-05-25 01:31:00|606.99|604.19|606.99|604.19|607.18|604.38|606.99|604.19|0
1653442270000|2022-05-25 01:31:10|607.18|604.38|607.38|604.58|607.38|604.58|607.18|604.38|0
1653442280000|2022-05-25 01:31:20|607.28|604.48|607.57|604.77|607.57|604.77|607.18|604.38|0
1653442290000|2022-05-25 01:31:30|607.18|604.38|607.28|604.48|607.38|604.58|607.18|604.38|0
1653442300000|2022-05-25 01:31:40|608.35|605.55|608.15|605.35|608.35|605.55|608.15|605.35|0
1653442310000|2022-05-25 01:31:50|607.76|604.96|607.76|604.96|607.96|605.16|607.76|604.96|0
1653442320000|2022-05-25 01:32:00|607.57|604.77|607.18|604.38|607.57|604.77|607.09|604.29|0
1653442330000|2022-05-25 01:32:10|607.48|604.68|607.38|604.58|607.48|604.68|607.38|604.58|0
1653442340000|2022-05-25 01:32:20|607.18|604.38|607.57|604.77|607.57|604.77|607.18|604.38|0
1653442350000|2022-05-25 01:32:30|607.76|604.96|607.76|604.96|607.76|604.96|607.57|604.77|0
1653442360000|2022-05-25 01:32:40|607.57|604.77|607.18|604.38|607.57|604.77|607.18|604.38|0
1653442370000|2022-05-25 01:32:50|607.37|604.57|607.76|604.96|607.76|604.96|607.37|604.57|0
1653442380000|2022-05-25 01:33:00|607.67|604.87|607.86|605.06|607.86|605.06|607.67|604.87|0
1653442390000|2022-05-25 01:33:10|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1653442400000|2022-05-25 01:33:20|608.06|605.26|607.86|605.06|608.15|605.35|607.86|605.06|0
1653442410000|2022-05-25 01:33:30|607.96|605.16|607.76|604.96|607.96|605.16|607.76|604.96|0
1653442420000|2022-05-25 01:33:40|607.86|605.06|607.96|605.16|608.15|605.35|607.86|605.06|0
1653442430000|2022-05-25 01:33:50|607.76|604.96|607.48|604.68|607.76|604.96|607.48|604.68|0
1653442440000|2022-05-25 01:34:00|607.57|604.77|607.67|604.87|607.67|604.87|607.57|604.77|0
1653442450000|2022-05-25 01:34:10|607.76|604.96|607.67|604.87|607.76|604.96|607.67|604.87|0
1653442460000|2022-05-25 01:34:20|607.57|604.77|607.28|604.48|607.67|604.87|607.28|604.48|0
1653442470000|2022-05-25 01:34:30|607.37|604.57|607.28|604.48|607.37|604.57|607.28|604.48|0
1653442480000|2022-05-25 01:34:40|607.37|604.57|607.57|604.77|607.67|604.87|607.37|604.57|0
1653442490000|2022-05-25 01:34:50|607.48|604.68|607.18|604.38|607.48|604.68|607.18|604.38|0
1653442500000|2022-05-25 01:35:00|607.28|604.48|606.99|604.19|607.28|604.48|606.7|603.9|0
1653442510000|2022-05-25 01:35:10|607.28|604.48|607.37|604.57|607.37|604.57|607.28|604.48|0
1653442520000|2022-05-25 01:35:20|607.57|604.77|607.76|604.96|607.76|604.96|607.57|604.77|0
1653442530000|2022-05-25 01:35:30|607.67|604.87|607.96|605.16|607.96|605.16|607.67|604.87|0
1653442540000|2022-05-25 01:35:40|607.76|604.96|607.86|605.06|607.86|605.06|607.76|604.96|0
1653442550000|2022-05-25 01:35:50|607.76|604.96|607.96|605.16|607.96|605.16|607.76|604.96|0
1653442560000|2022-05-25 01:36:00|607.86|605.06|607.86|605.06|607.86|605.06|607.76|604.96|0
1653442570000|2022-05-25 01:36:10|607.76|604.96|607.67|604.87|607.76|604.96|607.67|604.87|0
1653442580000|2022-05-25 01:36:20|607.76|604.96|607.37|604.57|607.76|604.96|607.37|604.57|0
1653442590000|2022-05-25 01:36:30|607.18|604.38|606.99|604.19|607.18|604.38|606.99|604.19|0
1653442600000|2022-05-25 01:36:40|606.89|604.09|606.6|603.8|606.89|604.09|606.6|603.8|0
1653442610000|2022-05-25 01:36:50|606.7|603.9|606.99|604.19|606.99|604.19|606.7|603.9|0
1653442620000|2022-05-25 01:37:00|606.89|604.09|607.47|604.67|607.47|604.67|606.89|604.09|0
1653442630000|2022-05-25 01:37:10|607.37|604.57|607.28|604.48|607.37|604.57|607.28|604.48|0
1653442640000|2022-05-25 01:37:20|607.18|604.38|607.18|604.38|607.18|604.38|607.18|604.38|0
1653442650000|2022-05-25 01:37:30|606.99|604.19|607.09|604.29|607.18|604.38|606.99|604.19|0
1653442660000|2022-05-25 01:37:40|607.18|604.38|606.6|603.8|607.18|604.38|606.6|603.8|0
1653442670000|2022-05-25 01:37:50|606.4|603.6|606.21|603.41|606.5|603.7|606.21|603.41|0
1653442680000|2022-05-25 01:38:00|606.4|603.6|606.6|603.8|606.6|603.8|606.31|603.51|0
1653442690000|2022-05-25 01:38:10|606.4|603.6|606.7|603.9|606.7|603.9|606.4|603.6|0
1653442700000|2022-05-25 01:38:20|606.79|603.99|606.5|603.7|606.79|603.99|606.5|603.7|0
1653442710000|2022-05-25 01:38:30|606.4|603.6|606.4|603.6|606.4|603.6|606.31|603.51|0
1653442720000|2022-05-25 01:38:40|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1653442730000|2022-05-25 01:38:50|606.01|603.21|606.01|603.21|606.12|603.32|606.01|603.21|0
1653442740000|2022-05-25 01:39:00|605.92|603.12|605.82|603.02|605.92|603.12|605.82|603.02|0
1653442750000|2022-05-25 01:39:10|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1653442760000|2022-05-25 01:39:20|606.21|603.41|606.21|603.41|606.4|603.6|606.21|603.41|0
1653442770000|2022-05-25 01:39:30|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1653442780000|2022-05-25 01:39:40|605.82|603.02|605.92|603.12|605.92|603.12|605.82|603.02|0
1653442790000|2022-05-25 01:39:50|605.82|603.02|605.43|602.63|605.82|603.02|605.43|602.63|0
1653442800000|2022-05-25 01:40:00|605.53|602.73|605.43|602.63|605.63|602.83|605.43|602.63|0
1653442810000|2022-05-25 01:40:10|605.63|602.83|605.92|603.12|606.01|603.21|605.63|602.83|0
1653442820000|2022-05-25 01:40:20|605.82|603.02|605.82|603.02|606.01|603.21|605.82|603.02|0
1653442830000|2022-05-25 01:40:30|606.31|603.51|606.4|603.6|606.4|603.6|606.21|603.41|0
1653442840000|2022-05-25 01:40:40|606.7|603.9|606.7|603.9|606.7|603.9|606.7|603.9|0
1653442850000|2022-05-25 01:40:50|606.6|603.8|606.5|603.7|606.6|603.8|606.5|603.7|0
1653442860000|2022-05-25 01:41:00|606.4|603.6|606.31|603.51|606.4|603.6|606.31|603.51|0
1653442870000|2022-05-25 01:41:10|606.4|603.6|606.21|603.41|606.5|603.7|606.21|603.41|0
1653442880000|2022-05-25 01:41:20|606.01|603.21|606.01|603.21|606.12|603.32|606.01|603.21|0
1653442890000|2022-05-25 01:41:30|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1653442900000|2022-05-25 01:41:40|606.11|603.31|605.82|603.02|606.11|603.31|605.82|603.02|0
1653442910000|2022-05-25 01:41:50|605.73|602.93|606.01|603.21|606.01|603.21|605.73|602.93|0
1653442920000|2022-05-25 01:42:00|605.82|603.02|605.92|603.12|606.01|603.21|605.82|603.02|0
1653442930000|2022-05-25 01:42:10|605.82|603.02|606.01|603.21|606.01|603.21|605.82|603.02|0
1653442940000|2022-05-25 01:42:20|606.31|603.51|606.4|603.6|606.4|603.6|606.31|603.51|0
1653442950000|2022-05-25 01:42:30|606.21|603.41|606.31|603.51|606.31|603.51|606.21|603.41|0
1653442960000|2022-05-25 01:42:40|606.5|603.7|606.6|603.8|606.6|603.8|606.5|603.7|0
1653442970000|2022-05-25 01:42:50|606.4|603.6|606.31|603.51|606.5|603.7|606.31|603.51|0
1653442980000|2022-05-25 01:43:00|606.11|603.31|606.5|603.7|606.5|603.7|606.11|603.31|0
1653442990000|2022-05-25 01:43:10|606.4|603.6|606.6|603.8|606.6|603.8|606.4|603.6|0
1653443000000|2022-05-25 01:43:20|606.5|603.7|606.6|603.8|606.6|603.8|606.5|603.7|0
1653443010000|2022-05-25 01:43:30|606.21|603.41|606.5|603.7|606.5|603.7|606.21|603.41|0
1653443020000|2022-05-25 01:43:40|606.6|603.8|606.4|603.6|606.6|603.8|606.4|603.6|0
1653443030000|2022-05-25 01:43:50|606.6|603.8|606.4|603.6|606.6|603.8|606.4|603.6|0
1653443040000|2022-05-25 01:44:00|606.31|603.51|606.5|603.7|606.5|603.7|606.31|603.51|0
1653443050000|2022-05-25 01:44:10|606.6|603.8|606.79|603.99|606.79|603.99|606.6|603.8|0
1653443060000|2022-05-25 01:44:20|606.7|603.9|606.6|603.8|606.79|603.99|606.6|603.8|0
1653443070000|2022-05-25 01:44:30|606.79|603.99|606.79|603.99|606.79|603.99|606.79|603.99|0
1653443080000|2022-05-25 01:44:40|606.7|603.9|606.7|603.9|606.79|603.99|606.6|603.8|0
1653443090000|2022-05-25 01:44:50|606.79|603.99|606.7|603.9|606.79|603.99|606.7|603.9|0
1653443100000|2022-05-25 01:45:00|606.6|603.8|606.59|603.79|606.7|603.9|606.59|603.79|0
1653443110000|2022-05-25 01:45:10|606.7|603.9|606.59|603.79|606.7|603.9|606.5|603.7|0
1653443120000|2022-05-25 01:45:20|606.7|603.9|606.59|603.79|606.7|603.9|606.5|603.7|0
1653443130000|2022-05-25 01:45:30|606.7|603.9|606.7|603.9|606.7|603.9|606.7|603.9|0
1653443140000|2022-05-25 01:45:40|606.59|603.79|606.59|603.79|606.7|603.9|606.59|603.79|0
1653443150000|2022-05-25 01:45:50|606.4|603.6|606.31|603.51|606.4|603.6|606.31|603.51|0
1653443160000|2022-05-25 01:46:00|606.4|603.6|605.82|603.02|606.4|603.6|605.82|603.02|0
1653443170000|2022-05-25 01:46:10|605.62|602.82|605.62|602.82|605.62|602.82|605.43|602.63|0
1653443180000|2022-05-25 01:46:20|605.53|602.73|605.62|602.82|605.73|602.93|605.53|602.73|0
1653443190000|2022-05-25 01:46:30|605.43|602.63|605.62|602.82|605.62|602.82|605.43|602.63|0
1653443200000|2022-05-25 01:46:40|605.73|602.93|605.62|602.82|605.73|602.93|605.62|602.82|0
1653443210000|2022-05-25 01:46:50|605.43|602.63|605.62|602.82|605.62|602.82|605.43|602.63|0
1653443220000|2022-05-25 01:47:00|605.82|603.02|606.01|603.21|606.01|603.21|605.73|602.93|0
1653443230000|2022-05-25 01:47:10|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1653443240000|2022-05-25 01:47:20|606.01|603.21|606.01|603.21|606.01|603.21|605.82|603.02|0
1653443250000|2022-05-25 01:47:30|605.92|603.12|606.21|603.41|606.21|603.41|605.82|603.02|0
1653443260000|2022-05-25 01:47:40|606.4|603.6|606.21|603.41|606.4|603.6|606.21|603.41|0
1653443270000|2022-05-25 01:47:50|606.31|603.51|606.11|603.31|606.31|603.51|606.01|603.21|0
1653443280000|2022-05-25 01:48:00|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1653443290000|2022-05-25 01:48:10|606.11|603.31|606.11|603.31|606.11|603.31|606.01|603.21|0
1653443300000|2022-05-25 01:48:20|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1653443310000|2022-05-25 01:48:30|606.11|603.31|605.82|603.02|606.21|603.41|605.82|603.02|0
1653443320000|2022-05-25 01:48:40|605.43|602.63|605.43|602.63|605.43|602.63|605.43|602.63|0
1653443330000|2022-05-25 01:48:50|605.24|602.44|604.95|602.15|605.43|602.63|604.95|602.15|0
1653443340000|2022-05-25 01:49:00|604.85|602.05|605.04|602.24|605.14|602.34|604.85|602.05|0
1653443350000|2022-05-25 01:49:10|605.24|602.44|605.04|602.24|605.24|602.44|605.04|602.24|0
1653443360000|2022-05-25 01:49:20|604.95|602.15|605.04|602.24|605.24|602.44|604.95|602.15|0
1653443370000|2022-05-25 01:49:30|605.24|602.44|605.24|602.44|605.24|602.44|605.04|602.24|0
1653443380000|2022-05-25 01:49:40|605.14|602.34|605.24|602.44|605.24|602.44|605.14|602.34|0
1653443390000|2022-05-25 01:49:50|605.04|602.24|605.24|602.44|605.24|602.44|604.95|602.15|0
1653443400000|2022-05-25 01:50:00|605.14|602.34|605.34|602.54|605.34|602.54|605.14|602.34|0
1653443410000|2022-05-25 01:50:10|605.24|602.44|605.24|602.44|605.24|602.44|605.14|602.34|0
1653443420000|2022-05-25 01:50:20|605.43|602.63|605.62|602.82|605.62|602.82|605.43|602.63|0
1653443430000|2022-05-25 01:50:30|605.82|603.02|605.82|603.02|605.82|603.02|605.72|602.92|0
1653443440000|2022-05-25 01:50:40|605.72|602.92|605.72|602.92|605.82|603.02|605.72|602.92|0
1653443450000|2022-05-25 01:50:50|605.62|602.82|605.43|602.63|605.62|602.82|605.43|602.63|0
1653443460000|2022-05-25 01:51:00|605.82|603.02|605.92|603.12|605.92|603.12|605.82|603.02|0
1653443470000|2022-05-25 01:51:10|606.21|603.41|606.21|603.41|606.21|603.41|606.11|603.31|0
1653443480000|2022-05-25 01:51:20|606.31|603.51|606.31|603.51|606.31|603.51|606.21|603.41|0
1653443490000|2022-05-25 01:51:30|606.5|603.7|606.59|603.79|606.59|603.79|606.5|603.7|0
1653443500000|2022-05-25 01:51:40|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1653443510000|2022-05-25 01:51:50|605.82|603.02|605.04|602.24|605.82|603.02|605.04|602.24|0
1653443520000|2022-05-25 01:52:00|605.24|602.44|605.43|602.63|605.43|602.63|605.24|602.44|0
1653443530000|2022-05-25 01:52:10|605.72|602.92|605.62|602.82|605.72|602.92|605.62|602.82|0
1653443540000|2022-05-25 01:52:20|605.72|602.92|605.62|602.82|605.72|602.92|605.62|602.82|0
1653443550000|2022-05-25 01:52:30|605.53|602.73|605.43|602.63|605.53|602.73|605.43|602.63|0
1653443560000|2022-05-25 01:52:40|605.62|602.82|605.53|602.73|605.62|602.82|605.53|602.73|0
1653443570000|2022-05-25 01:52:50|605.62|602.82|605.53|602.73|605.62|602.82|605.53|602.73|0
1653443580000|2022-05-25 01:53:00|605.62|602.82|605.92|603.12|605.92|603.12|605.62|602.82|0
1653443590000|2022-05-25 01:53:10|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1653443600000|2022-05-25 01:53:20|605.82|603.02|606.4|603.6|606.4|603.6|605.82|603.02|0
1653443610000|2022-05-25 01:53:30|606.2|603.4|606.2|603.4|606.4|603.6|606.2|603.4|0
1653443620000|2022-05-25 01:53:40|606.01|603.21|605.72|602.92|606.01|603.21|605.72|602.92|0
1653443630000|2022-05-25 01:53:50|605.82|603.02|605.82|603.02|605.92|603.12|605.82|603.02|0
1653443640000|2022-05-25 01:54:00|605.72|602.92|605.82|603.02|605.82|603.02|605.72|602.92|0
1653443650000|2022-05-25 01:54:10|605.62|602.82|605.82|603.02|605.82|603.02|605.62|602.82|0
1653443670000|2022-05-25 01:54:30|606.01|603.21|606.2|603.4|606.2|603.4|606.01|603.21|0
1653443680000|2022-05-25 01:54:40|606.01|603.21|606.01|603.21|606.2|603.4|606.01|603.21|0
1653443690000|2022-05-25 01:54:50|606.2|603.4|606.4|603.6|606.4|603.6|606.2|603.4|0
1653443700000|2022-05-25 01:55:00|606.59|603.79|606.59|603.79|606.59|603.79|606.3|603.5|0
1653443710000|2022-05-25 01:55:10|606.4|603.6|606.5|603.7|606.5|603.7|606.4|603.6|0
1653443720000|2022-05-25 01:55:20|606.59|603.79|606.79|603.99|606.79|603.99|606.4|603.6|0
1653443730000|2022-05-25 01:55:30|606.98|604.18|606.79|603.99|606.98|604.18|606.79|603.99|0
1653443740000|2022-05-25 01:55:40|606.59|603.79|606.79|603.99|606.79|603.99|606.59|603.79|0
1653443760000|2022-05-25 01:56:00|606.5|603.7|606.2|603.4|606.5|603.7|606.2|603.4|0
1653443770000|2022-05-25 01:56:10|606.3|603.5|606.4|603.6|606.4|603.6|606.3|603.5|0
1653443780000|2022-05-25 01:56:20|606.5|603.7|606.4|603.6|606.5|603.7|606.4|603.6|0
1653443790000|2022-05-25 01:56:30|606.2|603.4|606.2|603.4|606.2|603.4|606.01|603.21|0
1653443800000|2022-05-25 01:56:40|606.11|603.31|606.01|603.21|606.2|603.4|606.01|603.21|0
1653443810000|2022-05-25 01:56:50|606.11|603.31|606.11|603.31|606.11|603.31|606.11|603.31|0
1653443820000|2022-05-25 01:57:00|606.01|603.21|605.92|603.12|606.01|603.21|605.92|603.12|0
1653443830000|2022-05-25 01:57:10|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1653443840000|2022-05-25 01:57:20|606.11|603.31|606.2|603.4|606.2|603.4|606.11|603.31|0
1653443850000|2022-05-25 01:57:30|606.11|603.31|606.2|603.4|606.2|603.4|606.11|603.31|0
1653443860000|2022-05-25 01:57:40|606.11|603.31|606.11|603.31|606.11|603.31|606.11|603.31|0
1653443870000|2022-05-25 01:57:50|606.2|603.4|606.2|603.4|606.3|603.5|606.2|603.4|0
1653443880000|2022-05-25 01:58:00|606.3|603.5|606.3|603.5|606.3|603.5|606.2|603.4|0
1653443890000|2022-05-25 01:58:10|606.2|603.4|606.11|603.31|606.2|603.4|606.11|603.31|0
1653443900000|2022-05-25 01:58:20|606.2|603.4|606.01|603.21|606.2|603.4|606.01|603.21|0
1653443910000|2022-05-25 01:58:30|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1653443920000|2022-05-25 01:58:40|605.72|602.92|605.62|602.82|605.72|602.92|605.62|602.82|0
1653443930000|2022-05-25 01:58:50|605.53|602.73|605.53|602.73|605.53|602.73|605.53|602.73|0
1653443940000|2022-05-25 01:59:00|605.43|602.63|605.62|602.82|605.62|602.82|605.43|602.63|0
1653443950000|2022-05-25 01:59:10|605.43|602.63|605.53|602.73|605.62|602.82|605.43|602.63|0
1653443960000|2022-05-25 01:59:20|605.72|602.92|605.53|602.73|605.72|602.92|605.43|602.63|0
1653443970000|2022-05-25 01:59:30|605.43|602.63|605.43|602.63|605.43|602.63|605.43|602.63|0
1653443980000|2022-05-25 01:59:40|605.62|602.82|605.62|602.82|605.62|602.82|605.62|602.82|0
1653443990000|2022-05-25 01:59:50|605.81|603.01|605.62|602.82|605.81|603.01|605.53|602.73|0
1653444000000|2022-05-25 02:00:00|605.23|602.43|605.04|602.24|605.23|602.43|605.04|602.24|0
1653444010000|2022-05-25 02:00:10|605.23|602.43|603.88|601.08|605.23|602.43|603.88|601.08|0
1653444020000|2022-05-25 02:00:20|603.59|600.79|603.1|600.3|603.68|600.88|603.1|600.3|0
1653444030000|2022-05-25 02:00:30|602.91|600.11|602.72|599.92|602.91|600.11|602.52|599.72|0
1653444040000|2022-05-25 02:00:40|602.62|599.82|602.33|599.53|602.82|600.02|602.33|599.53|0
1653444050000|2022-05-25 02:00:50|602.72|599.92|603.01|600.21|603.3|600.5|602.72|599.92|0
1653444060000|2022-05-25 02:01:00|602.91|600.11|603.2|600.4|603.2|600.4|602.82|600.02|0
1653444070000|2022-05-25 02:01:10|603.3|600.5|603.3|600.5|603.3|600.5|603.2|600.4|0
1653444080000|2022-05-25 02:01:20|603.1|600.3|602.72|599.92|603.1|600.3|602.72|599.92|0
1653444090000|2022-05-25 02:01:30|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1653444100000|2022-05-25 02:01:40|603.01|600.21|602.91|600.11|603.1|600.3|602.82|600.02|0
1653444110000|2022-05-25 02:01:50|602.82|600.02|602.62|599.82|602.82|600.02|602.62|599.82|0
1653444120000|2022-05-25 02:02:00|602.52|599.72|602.33|599.53|602.52|599.72|602.14|599.34|0
1653444130000|2022-05-25 02:02:10|602.24|599.44|601.94|599.14|602.24|599.44|601.94|599.14|0
1653444140000|2022-05-25 02:02:20|602.14|599.34|601.94|599.14|602.14|599.34|601.94|599.14|0
1653444150000|2022-05-25 02:02:30|602.14|599.34|602.14|599.34|602.14|599.34|602.14|599.34|0
1653444160000|2022-05-25 02:02:40|601.94|599.14|602.33|599.53|602.33|599.53|601.94|599.14|0
1653444170000|2022-05-25 02:02:50|602.14|599.34|602.14|599.34|602.14|599.34|602.14|599.34|0
1653444180000|2022-05-25 02:03:00|602.04|599.24|602.33|599.53|602.33|599.53|601.94|599.14|0
1653444190000|2022-05-25 02:03:10|602.52|599.72|602.62|599.82|602.72|599.92|602.52|599.72|0
1653444200000|2022-05-25 02:03:20|602.52|599.72|602.33|599.53|602.52|599.72|602.33|599.53|0
1653444210000|2022-05-25 02:03:30|602.52|599.72|602.43|599.63|602.52|599.72|602.33|599.53|0
1653444220000|2022-05-25 02:03:40|602.52|599.72|602.24|599.44|602.52|599.72|602.24|599.44|0
1653444230000|2022-05-25 02:03:50|602.14|599.34|602.14|599.34|602.14|599.34|602.14|599.34|0
1653444240000|2022-05-25 02:04:00|601.94|599.14|601.94|599.14|601.94|599.14|601.94|599.14|0
1653444250000|2022-05-25 02:04:10|601.85|599.05|601.66|598.86|601.85|599.05|601.56|598.76|0
1653444260000|2022-05-25 02:04:20|601.56|598.76|601.75|598.95|601.75|598.95|601.56|598.76|0
1653444270000|2022-05-25 02:04:30|601.56|598.76|600.88|598.08|601.56|598.76|600.88|598.08|0
1653444280000|2022-05-25 02:04:40|600.98|598.18|601.17|598.37|601.17|598.37|600.98|598.18|0
1653444290000|2022-05-25 02:04:50|600.98|598.18|601.36|598.56|601.36|598.56|600.98|598.18|0
1653444300000|2022-05-25 02:05:00|600.98|598.18|600.98|598.18|600.98|598.18|600.98|598.18|0
1653444310000|2022-05-25 02:05:10|600.88|598.08|601.08|598.28|601.08|598.28|600.88|598.08|0
1653444320000|2022-05-25 02:05:20|600.98|598.18|601.17|598.37|601.17|598.37|600.98|598.18|0
1653444330000|2022-05-25 02:05:30|601.36|598.56|601.55|598.75|601.55|598.75|601.36|598.56|0
1653444340000|2022-05-25 02:05:40|601.36|598.56|601.55|598.75|601.55|598.75|601.36|598.56|0
1653444350000|2022-05-25 02:05:50|601.46|598.66|601.55|598.75|601.55|598.75|601.36|598.56|0
1653444360000|2022-05-25 02:06:00|601.27|598.47|600.78|597.98|601.27|598.47|600.78|597.98|0
1653444370000|2022-05-25 02:06:10|600.88|598.08|600.98|598.18|601.17|598.37|600.88|598.08|0
1653444380000|2022-05-25 02:06:20|601.17|598.37|601.08|598.28|601.17|598.37|601.08|598.28|0
1653444390000|2022-05-25 02:06:30|601.27|598.47|601.55|598.75|601.55|598.75|601.27|598.47|0
1653444400000|2022-05-25 02:06:40|601.75|598.95|601.46|598.66|601.75|598.95|601.36|598.56|0
1653444410000|2022-05-25 02:06:50|601.55|598.75|601.55|598.75|601.66|598.86|601.55|598.75|0
1653444420000|2022-05-25 02:07:00|601.75|598.95|601.75|598.95|601.75|598.95|601.66|598.86|0
1653444430000|2022-05-25 02:07:10|601.55|598.75|601.75|598.95|601.75|598.95|601.55|598.75|0
1653444440000|2022-05-25 02:07:20|601.94|599.14|601.85|599.05|602.04|599.24|601.85|599.05|0
1653444450000|2022-05-25 02:07:30|601.94|599.14|601.94|599.14|601.94|599.14|601.85|599.05|0
1653444460000|2022-05-25 02:07:40|602.04|599.24|601.94|599.14|602.04|599.24|601.94|599.14|0
1653444470000|2022-05-25 02:07:50|602.13|599.33|602.13|599.33|602.13|599.33|602.13|599.33|0
1653444480000|2022-05-25 02:08:00|602.04|599.24|601.94|599.14|602.13|599.33|601.94|599.14|0
1653444490000|2022-05-25 02:08:10|601.75|598.95|601.85|599.05|601.85|599.05|601.75|598.95|0
1653444500000|2022-05-25 02:08:20|601.94|599.14|601.94|599.14|601.94|599.14|601.94|599.14|0
1653444510000|2022-05-25 02:08:30|602.04|599.24|602.13|599.33|602.13|599.33|602.04|599.24|0
1653444530000|2022-05-25 02:08:50|602.33|599.53|602.33|599.53|602.43|599.63|602.33|599.53|0
1653444540000|2022-05-25 02:09:00|602.23|599.43|602.33|599.53|602.33|599.53|602.23|599.43|0
1653444550000|2022-05-25 02:09:10|601.94|599.14|601.94|599.14|601.94|599.14|601.94|599.14|0
1653444560000|2022-05-25 02:09:20|602.13|599.33|602.13|599.33|602.13|599.33|602.04|599.24|0
1653444570000|2022-05-25 02:09:30|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1653444580000|2022-05-25 02:09:40|601.75|598.95|601.75|598.95|601.75|598.95|601.75|598.95|0
1653444590000|2022-05-25 02:09:50|601.94|599.14|601.75|598.95|601.94|599.14|601.75|598.95|0
1653444610000|2022-05-25 02:10:10|601.94|599.14|602.04|599.24|602.04|599.24|601.94|599.14|0
1653444620000|2022-05-25 02:10:20|601.94|599.14|601.94|599.14|602.13|599.33|601.94|599.14|0
1653444640000|2022-05-25 02:10:40|601.75|598.95|601.65|598.85|601.75|598.95|601.55|598.75|0
1653444650000|2022-05-25 02:10:50|601.55|598.75|601.46|598.66|601.55|598.75|601.46|598.66|0
1653444660000|2022-05-25 02:11:00|601.36|598.56|601.55|598.75|601.55|598.75|601.36|598.56|0
1653444670000|2022-05-25 02:11:10|601.75|598.95|601.94|599.14|601.94|599.14|601.75|598.95|0
1653444690000|2022-05-25 02:11:30|602.13|599.33|602.33|599.53|602.33|599.53|602.13|599.33|0
1653444700000|2022-05-25 02:11:40|602.23|599.43|602.33|599.53|602.33|599.53|602.23|599.43|0
1653444710000|2022-05-25 02:11:50|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1653444730000|2022-05-25 02:12:10|602.33|599.53|602.33|599.53|602.33|599.53|602.33|599.53|0
1653444740000|2022-05-25 02:12:20|602.23|599.43|602.33|599.53|602.52|599.72|602.23|599.43|0
1653444750000|2022-05-25 02:12:30|602.43|599.63|602.33|599.53|602.52|599.72|602.04|599.24|0
1653444760000|2022-05-25 02:12:40|602.23|599.43|602.13|599.33|602.33|599.53|602.13|599.33|0
1653444770000|2022-05-25 02:12:50|602.33|599.53|602.33|599.53|602.33|599.53|602.33|599.53|0
1653444780000|2022-05-25 02:13:00|602.13|599.33|602.13|599.33|602.33|599.53|602.13|599.33|0
1653444790000|2022-05-25 02:13:10|602.33|599.53|602.33|599.53|602.33|599.53|602.23|599.43|0
1653444800000|2022-05-25 02:13:20|602.52|599.72|602.33|599.53|602.52|599.72|602.33|599.53|0
1653444810000|2022-05-25 02:13:30|602.52|599.72|602.43|599.63|602.52|599.72|602.43|599.63|0
1653444820000|2022-05-25 02:13:40|602.52|599.72|602.62|599.82|602.71|599.91|602.52|599.72|0
1653444830000|2022-05-25 02:13:50|602.71|599.91|602.71|599.91|602.91|600.11|602.71|599.91|0
1653444840000|2022-05-25 02:14:00|602.62|599.82|602.71|599.91|602.71|599.91|602.62|599.82|0
1653444850000|2022-05-25 02:14:10|602.91|600.11|602.71|599.91|602.91|600.11|602.71|599.91|0
1653444860000|2022-05-25 02:14:20|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1653444900000|2022-05-25 02:15:00|603.1|600.3|603.2|600.4|603.29|600.49|603.1|600.3|0
1653444910000|2022-05-25 02:15:10|603.29|600.49|603.29|600.49|603.29|600.49|603.29|600.49|0
1653444920000|2022-05-25 02:15:20|603.39|600.59|603.2|600.4|603.39|600.59|603.2|600.4|0
1653444930000|2022-05-25 02:15:30|603.29|600.49|603.29|600.49|603.49|600.69|603.29|600.49|0
1653444940000|2022-05-25 02:15:40|603.39|600.59|603.49|600.69|603.49|600.69|603.39|600.59|0
1653444950000|2022-05-25 02:15:50|603.39|600.59|603.29|600.49|603.39|600.59|603.29|600.49|0
1653444960000|2022-05-25 02:16:00|603.1|600.3|603.29|600.49|603.29|600.49|603.1|600.3|0
1653444970000|2022-05-25 02:16:10|603.49|600.69|603.1|600.3|603.49|600.69|603.1|600.3|0
1653444980000|2022-05-25 02:16:20|602.62|599.82|602.9|600.1|602.9|600.1|602.62|599.82|0
1653444990000|2022-05-25 02:16:30|603.29|600.49|603.2|600.4|603.39|600.59|603.2|600.4|0
1653445000000|2022-05-25 02:16:40|603.1|600.3|603.1|600.3|603.1|600.3|603.1|600.3|0
1653445010000|2022-05-25 02:16:50|603.2|600.4|603.01|600.21|603.2|600.4|603.01|600.21|0
1653445020000|2022-05-25 02:17:00|602.9|600.1|603.1|600.3|603.1|600.3|602.9|600.1|0
1653445030000|2022-05-25 02:17:10|603.2|600.4|602.9|600.1|603.2|600.4|602.9|600.1|0
1653445040000|2022-05-25 02:17:20|602.71|599.91|602.9|600.1|602.9|600.1|602.71|599.91|0
1653445050000|2022-05-25 02:17:30|602.81|600.01|602.71|599.91|602.81|600.01|602.71|599.91|0
1653445060000|2022-05-25 02:17:40|602.52|599.72|601.94|599.14|602.52|599.72|601.94|599.14|0
1653445070000|2022-05-25 02:17:50|601.55|598.75|601.74|598.94|601.74|598.94|601.16|598.36|0
1653445080000|2022-05-25 02:18:00|601.36|598.56|601.55|598.75|601.55|598.75|601.27|598.47|0
1653445090000|2022-05-25 02:18:10|601.36|598.56|601.36|598.56|601.46|598.66|601.36|598.56|0
1653445100000|2022-05-25 02:18:20|601.46|598.66|601.94|599.14|601.94|599.14|601.46|598.66|0
1653445110000|2022-05-25 02:18:30|601.84|599.04|601.94|599.14|601.94|599.14|601.74|598.94|0
1653445120000|2022-05-25 02:18:40|601.84|599.04|602.13|599.33|602.13|599.33|601.84|599.04|0
1653445130000|2022-05-25 02:18:50|602.04|599.24|602.04|599.24|602.13|599.33|602.04|599.24|0
1653445140000|2022-05-25 02:19:00|602.32|599.52|602.32|599.52|602.32|599.52|602.13|599.33|0
1653445150000|2022-05-25 02:19:10|602.52|599.72|602.52|599.72|602.62|599.82|602.52|599.72|0
1653445160000|2022-05-25 02:19:20|602.81|600.01|602.9|600.1|602.9|600.1|602.81|600.01|0
1653445170000|2022-05-25 02:19:30|603|600.2|603.48|600.68|603.48|600.68|603|600.2|0
1653445180000|2022-05-25 02:19:40|603.29|600.49|603.1|600.3|603.29|600.49|603.1|600.3|0
1653445190000|2022-05-25 02:19:50|603|600.2|603.29|600.49|603.29|600.49|603|600.2|0
1653445200000|2022-05-25 02:20:00|603.2|600.4|603.29|600.49|603.29|600.49|603.2|600.4|0
1653445210000|2022-05-25 02:20:10|602.9|600.1|602.52|599.72|602.9|600.1|602.52|599.72|0
1653445220000|2022-05-25 02:20:20|602.62|599.82|602.71|599.91|602.71|599.91|602.62|599.82|0
1653445230000|2022-05-25 02:20:30|602.42|599.62|602.52|599.72|602.52|599.72|602.42|599.62|0
1653445240000|2022-05-25 02:20:40|602.32|599.52|602.71|599.91|602.71|599.91|602.32|599.52|0
1653445250000|2022-05-25 02:20:50|602.62|599.82|602.62|599.82|602.62|599.82|602.62|599.82|0
1653445260000|2022-05-25 02:21:00|602.52|599.72|602.23|599.43|602.52|599.72|602.13|599.33|0
1653445270000|2022-05-25 02:21:10|602.13|599.33|602.23|599.43|602.32|599.52|602.13|599.33|0
1653445280000|2022-05-25 02:21:20|602.42|599.62|602.42|599.62|602.42|599.62|602.42|599.62|0
1653445290000|2022-05-25 02:21:30|602.52|599.72|602.71|599.91|602.71|599.91|602.52|599.72|0
1653445300000|2022-05-25 02:21:40|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1653445310000|2022-05-25 02:21:50|602.81|600.01|603.1|600.3|603.1|600.3|602.71|599.91|0
1653445320000|2022-05-25 02:22:00|603|600.2|603.29|600.49|603.29|600.49|603|600.2|0
1653445330000|2022-05-25 02:22:10|603.1|600.3|603.1|600.3|603.1|600.3|603.1|600.3|0
1653445340000|2022-05-25 02:22:20|603|600.2|603.1|600.3|603.1|600.3|603|600.2|0
1653445350000|2022-05-25 02:22:30|603|600.2|602.71|599.91|603|600.2|602.71|599.91|0
1653445360000|2022-05-25 02:22:40|602.9|600.1|602.81|600.01|602.9|600.1|602.81|600.01|0
1653445370000|2022-05-25 02:22:50|602.71|599.91|602.71|599.91|602.81|600.01|602.71|599.91|0
1653445380000|2022-05-25 02:23:00|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1653445390000|2022-05-25 02:23:10|602.62|599.82|602.62|599.82|602.62|599.82|602.62|599.82|0
1653445400000|2022-05-25 02:23:20|602.52|599.72|602.71|599.91|602.71|599.91|602.52|599.72|0
1653445410000|2022-05-25 02:23:30|602.52|599.72|602.71|599.91|602.71|599.91|602.52|599.72|0
1653445420000|2022-05-25 02:23:40|602.62|599.82|602.52|599.72|602.62|599.82|602.52|599.72|0
1653445430000|2022-05-25 02:23:50|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1653445440000|2022-05-25 02:24:00|602.52|599.72|602.71|599.91|602.71|599.91|602.52|599.72|0
1653445450000|2022-05-25 02:24:10|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1653445460000|2022-05-25 02:24:20|602.32|599.52|602.32|599.52|602.32|599.52|601.94|599.14|0
1653445470000|2022-05-25 02:24:30|602.23|599.43|602.23|599.43|602.23|599.43|602.23|599.43|0
1653445480000|2022-05-25 02:24:40|602.13|599.33|602.32|599.52|602.32|599.52|602.13|599.33|0
1653445490000|2022-05-25 02:24:50|602.52|599.72|602.71|599.91|602.71|599.91|602.52|599.72|0
1653445500000|2022-05-25 02:25:00|602.42|599.62|602.32|599.52|602.71|599.91|602.32|599.52|0
1653445510000|2022-05-25 02:25:10|602.52|599.72|602.13|599.33|602.52|599.72|602.13|599.33|0
1653445520000|2022-05-25 02:25:20|602.32|599.52|602.32|599.52|602.32|599.52|602.32|599.52|0
1653445530000|2022-05-25 02:25:30|602.23|599.43|602.13|599.33|602.23|599.43|602.13|599.33|0
1653445540000|2022-05-25 02:25:40|602.04|599.24|601.74|598.94|602.04|599.24|601.74|598.94|0
1653445550000|2022-05-25 02:25:50|601.94|599.14|601.94|599.14|601.94|599.14|601.84|599.04|0
1653445560000|2022-05-25 02:26:00|601.84|599.04|602.13|599.33|602.13|599.33|601.84|599.04|0
1653445570000|2022-05-25 02:26:10|602.23|599.43|601.94|599.14|602.23|599.43|601.84|599.04|0
1653445580000|2022-05-25 02:26:20|602.04|599.24|602.04|599.24|602.13|599.33|602.04|599.24|0
1653445590000|2022-05-25 02:26:30|602.13|599.33|602.13|599.33|602.13|599.33|602.13|599.33|0
1653445600000|2022-05-25 02:26:40|602.23|599.43|602.13|599.33|602.23|599.43|602.13|599.33|0
1653445610000|2022-05-25 02:26:50|602.23|599.43|602.51|599.71|602.51|599.71|602.23|599.43|0
1653445620000|2022-05-25 02:27:00|602.62|599.82|602.9|600.1|602.9|600.1|602.62|599.82|0
1653445630000|2022-05-25 02:27:10|602.71|599.91|602.51|599.71|602.71|599.91|602.42|599.62|0
1653445640000|2022-05-25 02:27:20|602.42|599.62|602.9|600.1|602.9|600.1|602.42|599.62|0
1653445650000|2022-05-25 02:27:30|602.71|599.91|602.81|600.01|602.81|600.01|602.71|599.91|0
1653445660000|2022-05-25 02:27:40|602.71|599.91|603|600.2|603|600.2|602.71|599.91|0
1653445670000|2022-05-25 02:27:50|603.09|600.29|603.09|600.29|603.09|600.29|603.09|600.29|0
1653445690000|2022-05-25 02:28:10|603.2|600.4|602.9|600.1|603.29|600.49|602.9|600.1|0
1653445700000|2022-05-25 02:28:20|603|600.2|603.09|600.29|603.09|600.29|603|600.2|0
1653445720000|2022-05-25 02:28:40|602.9|600.1|603|600.2|603|600.2|602.9|600.1|0
1653445730000|2022-05-25 02:28:50|602.9|600.1|603|600.2|603|600.2|602.9|600.1|0
1653445740000|2022-05-25 02:29:00|602.9|600.1|603.09|600.29|603.09|600.29|602.9|600.1|0
1653445760000|2022-05-25 02:29:20|603.29|600.49|603.48|600.68|603.48|600.68|603.29|600.49|0
1653445770000|2022-05-25 02:29:30|603.67|600.87|603.87|601.07|603.87|601.07|603.67|600.87|0
1653445780000|2022-05-25 02:29:40|603.67|600.87|603.67|600.87|603.67|600.87|603.58|600.78|0
1653445790000|2022-05-25 02:29:50|603.48|600.68|603.58|600.78|603.58|600.78|603.48|600.68|0
1653445800000|2022-05-25 02:30:00|603.67|600.87|603.67|600.87|603.87|601.07|603.67|600.87|0
1653445810000|2022-05-25 02:30:10|603.87|601.07|603.87|601.07|604.06|601.26|603.87|601.07|0
1653445820000|2022-05-25 02:30:20|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1653445830000|2022-05-25 02:30:30|603.48|600.68|603.67|600.87|603.67|600.87|603.48|600.68|0
1653445840000|2022-05-25 02:30:40|603.48|600.68|603.48|600.68|603.58|600.78|603.48|600.68|0
1653445850000|2022-05-25 02:30:50|603.29|600.49|603.09|600.29|603.29|600.49|603.09|600.29|0
1653445860000|2022-05-25 02:31:00|603.29|600.49|603.58|600.78|603.58|600.78|603.29|600.49|0
1653445870000|2022-05-25 02:31:10|603.39|600.59|603.48|600.68|603.48|600.68|603.39|600.59|0
1653445880000|2022-05-25 02:31:20|603.19|600.39|603.19|600.39|603.19|600.39|603.19|600.39|0
1653445890000|2022-05-25 02:31:30|603.29|600.49|603.39|600.59|603.39|600.59|603.29|600.49|0
1653445900000|2022-05-25 02:31:40|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1653445910000|2022-05-25 02:31:50|603.87|601.07|603.67|600.87|603.97|601.17|603.67|600.87|0
1653445920000|2022-05-25 02:32:00|603.87|601.07|604.25|601.45|604.25|601.45|603.87|601.07|0
1653445930000|2022-05-25 02:32:10|604.16|601.36|604.06|601.26|604.25|601.45|604.06|601.26|0
1653445940000|2022-05-25 02:32:20|603.87|601.07|604.06|601.26|604.06|601.26|603.87|601.07|0
1653445950000|2022-05-25 02:32:30|603.87|601.07|604.06|601.26|604.06|601.26|603.87|601.07|0
1653445960000|2022-05-25 02:32:40|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653445970000|2022-05-25 02:32:50|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1653445980000|2022-05-25 02:33:00|604.64|601.84|604.64|601.84|605.03|602.23|604.64|601.84|0
1653445990000|2022-05-25 02:33:10|604.84|602.04|605.03|602.23|605.03|602.23|604.84|602.04|0
1653446000000|2022-05-25 02:33:20|605.13|602.33|605.03|602.23|605.13|602.33|605.03|602.23|0
1653446010000|2022-05-25 02:33:30|605.22|602.42|605.03|602.23|605.22|602.42|605.03|602.23|0
1653446020000|2022-05-25 02:33:40|605.13|602.33|605.03|602.23|605.13|602.33|605.03|602.23|0
1653446030000|2022-05-25 02:33:50|605.13|602.33|604.94|602.14|605.13|602.33|604.94|602.14|0
1653446040000|2022-05-25 02:34:00|604.84|602.04|605.32|602.52|605.42|602.62|604.84|602.04|0
1653446050000|2022-05-25 02:34:10|605.22|602.42|605.13|602.33|605.32|602.52|605.13|602.33|0
1653446060000|2022-05-25 02:34:20|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1653446070000|2022-05-25 02:34:30|604.84|602.04|604.64|601.84|604.84|602.04|604.64|601.84|0
1653446080000|2022-05-25 02:34:40|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1653446090000|2022-05-25 02:34:50|604.64|601.84|604.55|601.75|604.84|602.04|604.55|601.75|0
1653446100000|2022-05-25 02:35:00|604.64|601.84|604.25|601.45|604.64|601.84|604.25|601.45|0
1653446110000|2022-05-25 02:35:10|604.06|601.26|604.35|601.55|604.35|601.55|604.06|601.26|0
1653446120000|2022-05-25 02:35:20|604.45|601.65|604.45|601.65|604.45|601.65|604.25|601.45|0
1653446130000|2022-05-25 02:35:30|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653446140000|2022-05-25 02:35:40|604.45|601.65|604.25|601.45|604.45|601.65|604.25|601.45|0
1653446150000|2022-05-25 02:35:50|603.97|601.17|603.97|601.17|603.97|601.17|603.97|601.17|0
1653446160000|2022-05-25 02:36:00|604.06|601.26|603.97|601.17|604.06|601.26|603.97|601.17|0
1653446170000|2022-05-25 02:36:10|604.06|601.26|604.25|601.45|604.25|601.45|604.06|601.26|0
1653446180000|2022-05-25 02:36:20|604.06|601.26|604.45|601.65|604.45|601.65|604.06|601.26|0
1653446190000|2022-05-25 02:36:30|604.35|601.55|604.35|601.55|604.35|601.55|604.25|601.45|0
1653446200000|2022-05-25 02:36:40|604.45|601.65|604.25|601.45|604.45|601.65|604.25|601.45|0
1653446210000|2022-05-25 02:36:50|604.55|601.75|604.83|602.03|605.03|602.23|604.55|601.75|0
1653446220000|2022-05-25 02:37:00|604.94|602.14|605.03|602.23|605.03|602.23|604.94|602.14|0
1653446230000|2022-05-25 02:37:10|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1653446240000|2022-05-25 02:37:20|604.74|601.94|604.83|602.03|604.83|602.03|604.74|601.94|0
1653446250000|2022-05-25 02:37:30|604.93|602.13|604.74|601.94|604.93|602.13|604.74|601.94|0
1653446260000|2022-05-25 02:37:40|604.64|601.84|604.74|601.94|604.74|601.94|604.64|601.84|0
1653446270000|2022-05-25 02:37:50|604.83|602.03|604.93|602.13|604.93|602.13|604.83|602.03|0
1653446280000|2022-05-25 02:38:00|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1653446290000|2022-05-25 02:38:10|604.83|602.03|605.03|602.23|605.03|602.23|604.83|602.03|0
1653446300000|2022-05-25 02:38:20|604.93|602.13|604.83|602.03|605.03|602.23|604.83|602.03|0
1653446310000|2022-05-25 02:38:30|604.64|601.84|604.45|601.65|604.64|601.84|604.45|601.65|0
1653446320000|2022-05-25 02:38:40|604.55|601.75|604.45|601.65|604.55|601.75|604.45|601.65|0
1653446330000|2022-05-25 02:38:50|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653446340000|2022-05-25 02:39:00|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1653446350000|2022-05-25 02:39:10|604.25|601.45|604.45|601.65|604.45|601.65|604.25|601.45|0
1653446360000|2022-05-25 02:39:20|604.55|601.75|604.45|601.65|604.64|601.84|604.45|601.65|0
1653446370000|2022-05-25 02:39:30|604.55|601.75|604.83|602.03|604.83|602.03|604.45|601.65|0
1653446380000|2022-05-25 02:39:40|604.74|601.94|604.64|601.84|604.83|602.03|604.64|601.84|0
1653446390000|2022-05-25 02:39:50|604.83|602.03|605.03|602.23|605.03|602.23|604.83|602.03|0
1653446400000|2022-05-25 02:40:00|605.13|602.33|605.41|602.61|605.41|602.61|605.13|602.33|0
1653446410000|2022-05-25 02:40:10|605.52|602.72|605.52|602.72|605.52|602.72|605.32|602.52|0
1653446420000|2022-05-25 02:40:20|605.41|602.61|605.22|602.42|605.41|602.61|605.22|602.42|0
1653446430000|2022-05-25 02:40:30|605.13|602.33|605.03|602.23|605.22|602.42|605.03|602.23|0
1653446440000|2022-05-25 02:40:40|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1653446450000|2022-05-25 02:40:50|605.03|602.23|605.13|602.33|605.13|602.33|605.03|602.23|0
1653446460000|2022-05-25 02:41:00|605.22|602.42|605.22|602.42|605.32|602.52|605.22|602.42|0
1653446470000|2022-05-25 02:41:10|605.03|602.23|605.13|602.33|605.13|602.33|604.83|602.03|0
1653446480000|2022-05-25 02:41:20|605.22|602.42|605.22|602.42|605.32|602.52|605.22|602.42|0
1653446490000|2022-05-25 02:41:30|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1653446500000|2022-05-25 02:41:40|605.22|602.42|605.22|602.42|605.22|602.42|605.13|602.33|0
1653446510000|2022-05-25 02:41:50|605.03|602.23|605.22|602.42|605.22|602.42|605.03|602.23|0
1653446520000|2022-05-25 02:42:00|605.03|602.23|605.22|602.42|605.22|602.42|605.03|602.23|0
1653446530000|2022-05-25 02:42:10|605.32|602.52|605.32|602.52|605.41|602.61|605.32|602.52|0
1653446540000|2022-05-25 02:42:20|605.22|602.42|605.41|602.61|605.41|602.61|605.22|602.42|0
1653446550000|2022-05-25 02:42:30|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1653446560000|2022-05-25 02:42:40|605.41|602.61|605.03|602.23|605.41|602.61|605.03|602.23|0
1653446570000|2022-05-25 02:42:50|604.93|602.13|605.03|602.23|605.03|602.23|604.93|602.13|0
1653446580000|2022-05-25 02:43:00|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1653446600000|2022-05-25 02:43:20|605.32|602.52|605.41|602.61|605.41|602.61|605.22|602.42|0
1653446610000|2022-05-25 02:43:30|605.22|602.42|604.83|602.03|605.22|602.42|604.83|602.03|0
1653446620000|2022-05-25 02:43:40|605.03|602.23|605.13|602.33|605.22|602.42|605.03|602.23|0
1653446630000|2022-05-25 02:43:50|605.03|602.23|605.41|602.61|605.41|602.61|605.03|602.23|0
1653446640000|2022-05-25 02:44:00|605.32|602.52|605.41|602.61|605.41|602.61|605.32|602.52|0
1653446650000|2022-05-25 02:44:10|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1653446660000|2022-05-25 02:44:20|605.32|602.52|605.22|602.42|605.41|602.61|605.22|602.42|0
1653446690000|2022-05-25 02:44:50|605.8|603|605.99|603.19|606.1|603.3|605.8|603|0
1653446700000|2022-05-25 02:45:00|606.1|603.3|606.87|604.07|606.87|604.07|606.1|603.3|0
1653446710000|2022-05-25 02:45:10|606.77|603.97|606.77|603.97|606.96|604.16|606.77|603.97|0
1653446720000|2022-05-25 02:45:20|606.48|603.68|606.38|603.58|606.48|603.68|606.38|603.58|0
1653446730000|2022-05-25 02:45:30|606.68|603.88|606.38|603.58|606.68|603.88|606.38|603.58|0
1653446740000|2022-05-25 02:45:40|606.29|603.49|606.38|603.58|606.38|603.58|606.19|603.39|0
1653446750000|2022-05-25 02:45:50|606.19|603.39|606.19|603.39|606.19|603.39|606.19|603.39|0
1653446760000|2022-05-25 02:46:00|605.99|603.19|605.71|602.91|605.99|603.19|605.71|602.91|0
1653446770000|2022-05-25 02:46:10|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1653446790000|2022-05-25 02:46:30|605.41|602.61|605.51|602.71|605.61|602.81|605.41|602.61|0
1653446800000|2022-05-25 02:46:40|605.61|602.81|605.41|602.61|605.61|602.81|605.41|602.61|0
1653446810000|2022-05-25 02:46:50|605.32|602.52|605.03|602.23|605.32|602.52|605.03|602.23|0
1653446820000|2022-05-25 02:47:00|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1653446830000|2022-05-25 02:47:10|605.03|602.23|605.22|602.42|605.22|602.42|605.03|602.23|0
1653446840000|2022-05-25 02:47:20|605.13|602.33|605.22|602.42|605.41|602.61|605.13|602.33|0
1653446850000|2022-05-25 02:47:30|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1653446860000|2022-05-25 02:47:40|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1653446870000|2022-05-25 02:47:50|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1653446880000|2022-05-25 02:48:00|604.64|601.84|604.44|601.64|604.64|601.84|604.44|601.64|0
1653446890000|2022-05-25 02:48:10|604.25|601.45|604.64|601.84|604.64|601.84|604.25|601.45|0
1653446900000|2022-05-25 02:48:20|604.44|601.64|604.35|601.55|604.44|601.64|604.25|601.45|0
1653446910000|2022-05-25 02:48:30|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653446920000|2022-05-25 02:48:40|604.06|601.26|603.86|601.06|604.16|601.36|603.86|601.06|0
1653446930000|2022-05-25 02:48:50|604.06|601.26|604.25|601.45|604.25|601.45|604.06|601.26|0
1653446940000|2022-05-25 02:49:00|604.44|601.64|604.25|601.45|604.44|601.64|604.25|601.45|0
1653446950000|2022-05-25 02:49:10|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1653446980000|2022-05-25 02:49:40|603.86|601.06|603.96|601.16|603.96|601.16|603.86|601.06|0
1653446990000|2022-05-25 02:49:50|604.06|601.26|603.86|601.06|604.06|601.26|603.86|601.06|0
1653447000000|2022-05-25 02:50:00|603.67|600.87|603.47|600.67|603.67|600.87|603.47|600.67|0
1653447010000|2022-05-25 02:50:10|603.28|600.48|603.38|600.58|603.38|600.58|603.19|600.39|0
1653447020000|2022-05-25 02:50:20|603.47|600.67|603.47|600.67|603.47|600.67|603.47|600.67|0
1653447030000|2022-05-25 02:50:30|603.67|600.87|603.67|600.87|603.86|601.06|603.67|600.87|0
1653447040000|2022-05-25 02:50:40|603.47|600.67|603.47|600.67|603.47|600.67|603.47|600.67|0
1653447050000|2022-05-25 02:50:50|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1653447060000|2022-05-25 02:51:00|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447070000|2022-05-25 02:51:10|603.96|601.16|603.86|601.06|603.96|601.16|603.86|601.06|0
1653447080000|2022-05-25 02:51:20|603.96|601.16|604.25|601.45|604.25|601.45|603.96|601.16|0
1653447090000|2022-05-25 02:51:30|603.86|601.06|603.67|600.87|603.86|601.06|603.67|600.87|0
1653447100000|2022-05-25 02:51:40|603.47|600.67|603.67|600.87|603.77|600.97|603.47|600.67|0
1653447110000|2022-05-25 02:51:50|603.77|600.97|603.86|601.06|603.86|601.06|603.67|600.87|0
1653447120000|2022-05-25 02:52:00|603.77|600.97|603.77|600.97|603.86|601.06|603.77|600.97|0
1653447130000|2022-05-25 02:52:10|603.86|601.06|603.86|601.06|603.86|601.06|603.77|600.97|0
1653447140000|2022-05-25 02:52:20|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1653447150000|2022-05-25 02:52:30|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1653447160000|2022-05-25 02:52:40|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447170000|2022-05-25 02:52:50|603.96|601.16|603.86|601.06|604.05|601.25|603.86|601.06|0
1653447190000|2022-05-25 02:53:10|603.96|601.16|604.05|601.25|604.05|601.25|603.96|601.16|0
1653447200000|2022-05-25 02:53:20|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653447210000|2022-05-25 02:53:30|604.35|601.55|604.44|601.64|604.44|601.64|604.35|601.55|0
1653447220000|2022-05-25 02:53:40|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1653447230000|2022-05-25 02:53:50|604.25|601.45|604.35|601.55|604.35|601.55|604.25|601.45|0
1653447240000|2022-05-25 02:54:00|604.44|601.64|604.44|601.64|604.44|601.64|604.44|601.64|0
1653447250000|2022-05-25 02:54:10|604.64|601.84|604.44|601.64|604.64|601.84|604.44|601.64|0
1653447260000|2022-05-25 02:54:20|604.35|601.55|604.44|601.64|604.44|601.64|604.25|601.45|0
1653447270000|2022-05-25 02:54:30|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1653447290000|2022-05-25 02:54:50|604.54|601.74|604.44|601.64|604.54|601.74|604.44|601.64|0
1653447300000|2022-05-25 02:55:00|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1653447310000|2022-05-25 02:55:10|604.44|601.64|604.25|601.45|604.44|601.64|604.25|601.45|0
1653447320000|2022-05-25 02:55:20|604.05|601.25|603.86|601.06|604.05|601.25|603.77|600.97|0
1653447330000|2022-05-25 02:55:30|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1653447340000|2022-05-25 02:55:40|603.86|601.06|604.05|601.25|604.05|601.25|603.86|601.06|0
1653447360000|2022-05-25 02:56:00|603.86|601.06|603.96|601.16|603.96|601.16|603.86|601.06|0
1653447370000|2022-05-25 02:56:10|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447390000|2022-05-25 02:56:30|603.96|601.16|603.86|601.06|603.96|601.16|603.86|601.06|0
1653447400000|2022-05-25 02:56:40|604.05|601.25|603.67|600.87|604.05|601.25|603.67|600.87|0
1653447410000|2022-05-25 02:56:50|603.77|600.97|603.86|601.06|603.86|601.06|603.67|600.87|0
1653447420000|2022-05-25 02:57:00|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1653447430000|2022-05-25 02:57:10|603.86|601.06|603.77|600.97|603.86|601.06|603.77|600.97|0
1653447440000|2022-05-25 02:57:20|603.96|601.16|603.86|601.06|603.96|601.16|603.86|601.06|0
1653447450000|2022-05-25 02:57:30|603.96|601.16|604.05|601.25|604.05|601.25|603.96|601.16|0
1653447470000|2022-05-25 02:57:50|603.77|600.97|604.15|601.35|604.25|601.45|603.77|600.97|0
1653447480000|2022-05-25 02:58:00|604.25|601.45|604.25|601.45|604.25|601.45|604.15|601.35|0
1653447500000|2022-05-25 02:58:20|604.05|601.25|604.05|601.25|604.05|601.25|604.05|601.25|0
1653447510000|2022-05-25 02:58:30|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447520000|2022-05-25 02:58:40|604.05|601.25|604.05|601.25|604.05|601.25|604.05|601.25|0
1653447530000|2022-05-25 02:58:50|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447540000|2022-05-25 02:59:00|603.96|601.16|604.15|601.35|604.15|601.35|603.86|601.06|0
1653447550000|2022-05-25 02:59:10|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1653447560000|2022-05-25 02:59:20|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1653447570000|2022-05-25 02:59:30|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1653447590000|2022-05-25 02:59:50|604.15|601.35|604.25|601.45|604.25|601.45|604.15|601.35|0
1653447600000|2022-05-25 03:00:00|604.35|601.55|604.25|601.45|604.35|601.55|604.25|601.45|0
1653447610000|2022-05-25 03:00:10|604.35|601.55|604.25|601.45|604.35|601.55|604.25|601.45|0
1653447620000|2022-05-25 03:00:20|604.05|601.25|604.05|601.25|604.05|601.25|604.05|601.25|0
1653447640000|2022-05-25 03:00:40|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1653447650000|2022-05-25 03:00:50|603.77|600.97|603.67|600.87|603.86|601.06|603.67|600.87|0
1653447660000|2022-05-25 03:01:00|603.47|600.67|603.67|600.87|603.67|600.87|603.47|600.67|0
1653447670000|2022-05-25 03:01:10|603.47|600.67|603.08|600.28|603.47|600.67|603.08|600.28|0
1653447680000|2022-05-25 03:01:20|603.28|600.48|603.28|600.48|603.28|600.48|603.08|600.28|0
1653447690000|2022-05-25 03:01:30|603.38|600.58|603.08|600.28|603.47|600.67|603.08|600.28|0
1653447700000|2022-05-25 03:01:40|602.7|599.9|603.28|600.48|603.28|600.48|602.7|599.9|0
1653447710000|2022-05-25 03:01:50|603.38|600.58|603.28|600.48|603.38|600.58|603.28|600.48|0
1653447720000|2022-05-25 03:02:00|603.66|600.86|603.66|600.86|603.86|601.06|603.57|600.77|0
1653447730000|2022-05-25 03:02:10|603.47|600.67|603.47|600.67|603.66|600.86|603.47|600.67|0
1653447740000|2022-05-25 03:02:20|603.77|600.97|603.57|600.77|603.86|601.06|603.57|600.77|0
1653447750000|2022-05-25 03:02:30|603.38|600.58|603.47|600.67|603.47|600.67|603.38|600.58|0
1653447760000|2022-05-25 03:02:40|603.28|600.48|603.47|600.67|603.47|600.67|603.28|600.48|0
1653447770000|2022-05-25 03:02:50|603.57|600.77|603.66|600.86|603.66|600.86|603.57|600.77|0
1653447790000|2022-05-25 03:03:10|603.47|600.67|603.28|600.48|603.47|600.67|603.28|600.48|0
1653447800000|2022-05-25 03:03:20|603.38|600.58|603.28|600.48|603.38|600.58|603.28|600.48|0
1653447840000|2022-05-25 03:04:00|603.47|600.67|603.08|600.28|603.47|600.67|603.08|600.28|0
1653447860000|2022-05-25 03:04:20|603.28|600.48|603.18|600.38|603.28|600.48|603.18|600.38|0
1653447870000|2022-05-25 03:04:30|603.28|600.48|603.28|600.48|603.28|600.48|603.28|600.48|0
1653447890000|2022-05-25 03:04:50|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1653447900000|2022-05-25 03:05:00|602.89|600.09|602.7|599.9|602.89|600.09|602.7|599.9|0
1653447910000|2022-05-25 03:05:10|602.89|600.09|602.89|600.09|602.89|600.09|602.8|600|0
1653447920000|2022-05-25 03:05:20|602.8|600|602.7|599.9|602.89|600.09|602.7|599.9|0
1653447930000|2022-05-25 03:05:30|602.8|600|602.7|599.9|602.8|600|602.7|599.9|0
1653447940000|2022-05-25 03:05:40|603.08|600.28|603.08|600.28|603.28|600.48|603.08|600.28|0
1653447960000|2022-05-25 03:06:00|603.28|600.48|603.08|600.28|603.38|600.58|603.08|600.28|0
1653447970000|2022-05-25 03:06:10|603.28|600.48|602.99|600.19|603.28|600.48|602.99|600.19|0
1653447980000|2022-05-25 03:06:20|603.08|600.28|603.28|600.48|603.28|600.48|603.08|600.28|0
1653447990000|2022-05-25 03:06:30|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1653448000000|2022-05-25 03:06:40|603.08|600.28|603.28|600.48|603.28|600.48|603.08|600.28|0
1653448010000|2022-05-25 03:06:50|603.18|600.38|603.28|600.48|603.28|600.48|603.18|600.38|0
1653448020000|2022-05-25 03:07:00|603.47|600.67|603.47|600.67|603.47|600.67|603.38|600.58|0
1653448030000|2022-05-25 03:07:10|603.18|600.38|603.28|600.48|603.28|600.48|603.18|600.38|0
1653448040000|2022-05-25 03:07:20|602.99|600.19|602.89|600.09|603.08|600.28|602.89|600.09|0
1653448050000|2022-05-25 03:07:30|603.08|600.28|602.89|600.09|603.08|600.28|602.89|600.09|0
1653448060000|2022-05-25 03:07:40|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1653448080000|2022-05-25 03:08:00|603.28|600.48|603.08|600.28|603.28|600.48|603.08|600.28|0
1653448090000|2022-05-25 03:08:10|603.18|600.38|603.28|600.48|603.38|600.58|603.18|600.38|0
1653448100000|2022-05-25 03:08:20|603.38|600.58|603.38|600.58|603.38|600.58|603.28|600.48|0
1653448110000|2022-05-25 03:08:30|603.47|600.67|603.66|600.86|603.66|600.86|603.47|600.67|0
1653448120000|2022-05-25 03:08:40|603.47|600.67|603.47|600.67|603.47|600.67|603.47|600.67|0
1653448140000|2022-05-25 03:09:00|603.57|600.77|603.86|601.06|603.86|601.06|603.57|600.77|0
1653448150000|2022-05-25 03:09:10|603.66|600.86|603.86|601.06|603.86|601.06|603.66|600.86|0
1653448160000|2022-05-25 03:09:20|603.96|601.16|603.86|601.06|603.96|601.16|603.86|601.06|0
1653448170000|2022-05-25 03:09:30|603.66|600.86|603.76|600.96|603.76|600.96|603.66|600.86|0
1653448180000|2022-05-25 03:09:40|603.86|601.06|603.66|600.86|603.86|601.06|603.66|600.86|0
1653448190000|2022-05-25 03:09:50|603.47|600.67|603.28|600.48|603.47|600.67|603.28|600.48|0
1653448200000|2022-05-25 03:10:00|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1653448220000|2022-05-25 03:10:20|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1653448230000|2022-05-25 03:10:30|603.08|600.28|603.08|600.28|603.18|600.38|603.08|600.28|0
1653448240000|2022-05-25 03:10:40|603.18|600.38|603.28|600.48|603.47|600.67|603.18|600.38|0
1653448250000|2022-05-25 03:10:50|603.38|600.58|603.38|600.58|603.47|600.67|603.38|600.58|0
1653448260000|2022-05-25 03:11:00|603.28|600.48|603.28|600.48|603.28|600.48|603.28|600.48|0
1653448270000|2022-05-25 03:11:10|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1653448280000|2022-05-25 03:11:20|602.99|600.19|602.5|599.7|602.99|600.19|602.5|599.7|0
1653448290000|2022-05-25 03:11:30|602.6|599.8|602.69|599.89|602.69|599.89|602.6|599.8|0
1653448300000|2022-05-25 03:11:40|602.6|599.8|602.69|599.89|602.69|599.89|602.5|599.7|0
1653448310000|2022-05-25 03:11:50|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1653448340000|2022-05-25 03:12:20|602.89|600.09|602.69|599.89|602.89|600.09|602.69|599.89|0
1653448370000|2022-05-25 03:12:50|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1653448380000|2022-05-25 03:13:00|602.69|599.89|602.21|599.41|602.69|599.89|602.11|599.31|0
1653448390000|2022-05-25 03:13:10|602.11|599.31|601.92|599.12|602.11|599.31|601.73|598.93|0
1653448410000|2022-05-25 03:13:30|601.73|598.93|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448420000|2022-05-25 03:13:40|601.73|598.93|601.73|598.93|601.83|599.03|601.73|598.93|0
1653448430000|2022-05-25 03:13:50|601.83|599.03|601.73|598.93|601.92|599.12|601.73|598.93|0
1653448440000|2022-05-25 03:14:00|601.83|599.03|601.73|598.93|601.83|599.03|601.63|598.83|0
1653448450000|2022-05-25 03:14:10|601.63|598.83|601.53|598.73|601.63|598.83|601.53|598.73|0
1653448470000|2022-05-25 03:14:30|601.73|598.93|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448480000|2022-05-25 03:14:40|601.34|598.54|601.34|598.54|601.34|598.54|601.34|598.54|0
1653448490000|2022-05-25 03:14:50|601.53|598.73|601.34|598.54|601.53|598.73|601.34|598.54|0
1653448500000|2022-05-25 03:15:00|601.25|598.45|601.15|598.35|601.25|598.45|601.15|598.35|0
1653448510000|2022-05-25 03:15:10|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1653448520000|2022-05-25 03:15:20|601.73|598.93|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448530000|2022-05-25 03:15:30|601.73|598.93|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448560000|2022-05-25 03:16:00|601.73|598.93|601.73|598.93|601.83|599.03|601.73|598.93|0
1653448570000|2022-05-25 03:16:10|601.92|599.12|601.53|598.73|601.92|599.12|601.53|598.73|0
1653448580000|2022-05-25 03:16:20|601.73|598.93|601.83|599.03|601.83|599.03|601.73|598.93|0
1653448590000|2022-05-25 03:16:30|601.73|598.93|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448600000|2022-05-25 03:16:40|601.73|598.93|601.73|598.93|601.92|599.12|601.73|598.93|0
1653448610000|2022-05-25 03:16:50|601.83|599.03|601.73|598.93|601.83|599.03|601.73|598.93|0
1653448620000|2022-05-25 03:17:00|601.53|598.73|601.53|598.73|601.73|598.93|601.53|598.73|0
1653448630000|2022-05-25 03:17:10|601.73|598.93|601.73|598.93|601.73|598.93|601.73|598.93|0
1653448640000|2022-05-25 03:17:20|601.92|599.12|601.92|599.12|601.92|599.12|601.92|599.12|0
1653448650000|2022-05-25 03:17:30|601.83|599.03|601.83|599.03|601.83|599.03|601.83|599.03|0
1653448660000|2022-05-25 03:17:40|601.73|598.93|601.92|599.12|601.92|599.12|601.73|598.93|0
1653448670000|2022-05-25 03:17:50|602.02|599.22|601.92|599.12|602.02|599.22|601.92|599.12|0
1653448680000|2022-05-25 03:18:00|602.02|599.22|602.11|599.31|602.11|599.31|602.02|599.22|0
1653448690000|2022-05-25 03:18:10|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1653448700000|2022-05-25 03:18:20|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1653448710000|2022-05-25 03:18:30|602.69|599.89|602.69|599.89|602.69|599.89|602.69|599.89|0
1653448720000|2022-05-25 03:18:40|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1653448730000|2022-05-25 03:18:50|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1653448740000|2022-05-25 03:19:00|602.11|599.31|602.5|599.7|602.5|599.7|602.11|599.31|0
1653448760000|2022-05-25 03:19:20|602.41|599.61|602.5|599.7|602.5|599.7|602.41|599.61|0
1653448770000|2022-05-25 03:19:30|602.6|599.8|602.5|599.7|602.69|599.89|602.5|599.7|0
1653448780000|2022-05-25 03:19:40|602.6|599.8|602.69|599.89|602.69|599.89|602.5|599.7|0
1653448800000|2022-05-25 03:20:00|602.89|600.09|602.89|600.09|602.89|600.09|602.89|600.09|0
1653448810000|2022-05-25 03:20:10|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1653448820000|2022-05-25 03:20:20|602.89|600.09|603.08|600.28|603.08|600.28|602.89|600.09|0
1653448830000|2022-05-25 03:20:30|603.47|600.67|603.57|600.77|603.57|600.77|603.47|600.67|0
1653448840000|2022-05-25 03:20:40|603.37|600.57|603.27|600.47|603.37|600.57|603.27|600.47|0
1653448850000|2022-05-25 03:20:50|603.08|600.28|603.47|600.67|603.47|600.67|603.08|600.28|0
1653448870000|2022-05-25 03:21:10|603.66|600.86|603.66|600.86|603.66|600.86|603.57|600.77|0
1653448880000|2022-05-25 03:21:20|603.47|600.67|603.47|600.67|603.47|600.67|603.47|600.67|0
1653448890000|2022-05-25 03:21:30|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1653448900000|2022-05-25 03:21:40|603.47|600.67|603.47|600.67|603.47|600.67|603.47|600.67|0
1653448920000|2022-05-25 03:22:00|603.27|600.47|603.47|600.67|603.57|600.77|603.27|600.47|0
1653448930000|2022-05-25 03:22:10|603.27|600.47|603.08|600.28|603.27|600.47|603.08|600.28|0
1653448940000|2022-05-25 03:22:20|603.27|600.47|603.08|600.28|603.27|600.47|603.08|600.28|0
1653448950000|2022-05-25 03:22:30|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653448960000|2022-05-25 03:22:40|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1653448970000|2022-05-25 03:22:50|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1653448980000|2022-05-25 03:23:00|602.88|600.08|602.88|600.08|603.08|600.28|602.88|600.08|0
1653448990000|2022-05-25 03:23:10|602.79|599.99|602.79|599.99|602.88|600.08|602.79|599.99|0
1653449000000|2022-05-25 03:23:20|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653449010000|2022-05-25 03:23:30|602.69|599.89|602.69|599.89|602.69|599.89|602.69|599.89|0
1653449030000|2022-05-25 03:23:50|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653449040000|2022-05-25 03:24:00|602.79|599.99|602.69|599.89|602.79|599.99|602.69|599.89|0
1653449050000|2022-05-25 03:24:10|602.88|600.08|602.69|599.89|602.88|600.08|602.69|599.89|0
1653449070000|2022-05-25 03:24:30|602.5|599.7|602.3|599.5|602.5|599.7|602.3|599.5|0
1653449080000|2022-05-25 03:24:40|602.21|599.41|602.3|599.5|602.3|599.5|602.21|599.41|0
1653449100000|2022-05-25 03:25:00|602.21|599.41|602.3|599.5|602.3|599.5|602.21|599.41|0
1653449120000|2022-05-25 03:25:20|602.5|599.7|602.69|599.89|602.69|599.89|602.5|599.7|0
1653449130000|2022-05-25 03:25:30|602.5|599.7|602.88|600.08|602.88|600.08|602.5|599.7|0
1653449140000|2022-05-25 03:25:40|602.69|599.89|602.69|599.89|602.69|599.89|602.69|599.89|0
1653449150000|2022-05-25 03:25:50|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653449160000|2022-05-25 03:26:00|602.69|599.89|602.69|599.89|602.69|599.89|602.69|599.89|0
1653449170000|2022-05-25 03:26:10|602.88|600.08|602.69|599.89|602.88|600.08|602.69|599.89|0
1653449200000|2022-05-25 03:26:40|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1653449210000|2022-05-25 03:26:50|602.5|599.7|602.5|599.7|602.6|599.8|602.5|599.7|0
1653449220000|2022-05-25 03:27:00|602.3|599.5|602.5|599.7|602.5|599.7|602.3|599.5|0
1653449230000|2022-05-25 03:27:10|602.4|599.6|602.11|599.31|602.5|599.7|602.11|599.31|0
1653449240000|2022-05-25 03:27:20|602.02|599.22|602.11|599.31|602.11|599.31|602.02|599.22|0
1653449250000|2022-05-25 03:27:30|602.02|599.22|601.92|599.12|602.02|599.22|601.92|599.12|0
1653449260000|2022-05-25 03:27:40|602.11|599.31|602.11|599.31|602.11|599.31|602.11|599.31|0
1653449280000|2022-05-25 03:28:00|602.21|599.41|602.3|599.5|602.3|599.5|602.21|599.41|0
1653449290000|2022-05-25 03:28:10|602.02|599.22|602.11|599.31|602.11|599.31|601.92|599.12|0
1653449300000|2022-05-25 03:28:20|602.02|599.22|601.92|599.12|602.02|599.22|601.92|599.12|0
1653449310000|2022-05-25 03:28:30|601.72|598.92|601.53|598.73|601.72|598.92|601.53|598.73|0
1653449320000|2022-05-25 03:28:40|601.72|598.92|601.82|599.02|601.92|599.12|601.72|598.92|0
1653449330000|2022-05-25 03:28:50|601.72|598.92|601.72|598.92|601.72|598.92|601.72|598.92|0
1653449340000|2022-05-25 03:29:00|601.63|598.83|601.72|598.92|601.72|598.92|601.53|598.73|0
1653449350000|2022-05-25 03:29:10|601.92|599.12|601.92|599.12|601.92|599.12|601.92|599.12|0
1653449360000|2022-05-25 03:29:20|601.72|598.92|601.92|599.12|601.92|599.12|601.72|598.92|0
1653449380000|2022-05-25 03:29:40|601.72|598.92|601.92|599.12|601.92|599.12|601.72|598.92|0
1653449390000|2022-05-25 03:29:50|602.02|599.22|602.11|599.31|602.11|599.31|602.02|599.22|0
1653449400000|2022-05-25 03:30:00|601.92|599.12|601.92|599.12|601.92|599.12|601.92|599.12|0
1653449410000|2022-05-25 03:30:10|601.82|599.02|602.02|599.22|602.02|599.22|601.82|599.02|0
1653449420000|2022-05-25 03:30:20|601.92|599.12|601.92|599.12|601.92|599.12|601.92|599.12|0
1653449450000|2022-05-25 03:30:50|602.02|599.22|601.92|599.12|602.11|599.31|601.92|599.12|0
1653449460000|2022-05-25 03:31:00|602.02|599.22|601.92|599.12|602.02|599.22|601.92|599.12|0
1653449470000|2022-05-25 03:31:10|601.82|599.02|601.72|598.92|601.92|599.12|601.72|598.92|0
1653449480000|2022-05-25 03:31:20|601.82|599.02|601.72|598.92|601.82|599.02|601.72|598.92|0
1653449500000|2022-05-25 03:31:40|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1653449510000|2022-05-25 03:31:50|601.34|598.54|601.34|598.54|601.34|598.54|601.34|598.54|0
1653449530000|2022-05-25 03:32:10|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1653449540000|2022-05-25 03:32:20|601.34|598.54|601.34|598.54|601.34|598.54|601.34|598.54|0
1653449550000|2022-05-25 03:32:30|601.14|598.34|600.76|597.96|601.14|598.34|600.76|597.96|0
1653449560000|2022-05-25 03:32:40|600.37|597.57|600.18|597.38|600.37|597.57|600.18|597.38|0
1653449570000|2022-05-25 03:32:50|600.56|597.76|600.37|597.57|600.56|597.76|600.37|597.57|0
1653449580000|2022-05-25 03:33:00|600.18|597.38|600.56|597.76|600.56|597.76|600.18|597.38|0
1653449590000|2022-05-25 03:33:10|600.76|597.96|600.76|597.96|600.76|597.96|600.56|597.76|0
1653449610000|2022-05-25 03:33:30|600.56|597.76|600.76|597.96|600.76|597.96|600.56|597.76|0
1653449620000|2022-05-25 03:33:40|600.66|597.86|600.76|597.96|600.76|597.96|600.66|597.86|0
1653449630000|2022-05-25 03:33:50|600.95|598.15|600.28|597.48|600.95|598.15|600.28|597.48|0
1653449640000|2022-05-25 03:34:00|600.18|597.38|599.98|597.18|600.18|597.38|599.98|597.18|0
1653449650000|2022-05-25 03:34:10|600.18|597.38|599.98|597.18|600.18|597.38|599.98|597.18|0
1653449660000|2022-05-25 03:34:20|599.89|597.09|599.98|597.18|599.98|597.18|599.89|597.09|0
1653449670000|2022-05-25 03:34:30|599.79|596.99|599.79|596.99|599.98|597.18|599.79|596.99|0
1653449680000|2022-05-25 03:34:40|599.98|597.18|599.6|596.8|599.98|597.18|599.6|596.8|0
1653449700000|2022-05-25 03:35:00|599.79|596.99|599.4|596.6|599.79|596.99|599.4|596.6|0
1653449710000|2022-05-25 03:35:10|599.6|596.8|600.08|597.28|600.37|597.57|599.6|596.8|0
1653449720000|2022-05-25 03:35:20|599.98|597.18|600.18|597.38|600.18|597.38|599.98|597.18|0
1653449730000|2022-05-25 03:35:30|600.37|597.57|600.28|597.48|600.37|597.57|600.28|597.48|0
1653449740000|2022-05-25 03:35:40|600.18|597.38|600.37|597.57|600.37|597.57|600.18|597.38|0
1653449750000|2022-05-25 03:35:50|600.18|597.38|599.89|597.09|600.18|597.38|599.89|597.09|0
1653449760000|2022-05-25 03:36:00|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1653449770000|2022-05-25 03:36:10|599.6|596.8|599.6|596.8|599.6|596.8|599.5|596.7|0
1653449780000|2022-05-25 03:36:20|599.79|596.99|599.6|596.8|599.79|596.99|599.6|596.8|0
1653449790000|2022-05-25 03:36:30|599.5|596.7|599.4|596.6|599.6|596.8|599.4|596.6|0
1653449800000|2022-05-25 03:36:40|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1653449820000|2022-05-25 03:37:00|599.5|596.7|599.5|596.7|599.6|596.8|599.4|596.6|0
1653449830000|2022-05-25 03:37:10|599.6|596.8|599.4|596.6|599.6|596.8|599.4|596.6|0
1653449840000|2022-05-25 03:37:20|599.5|596.7|599.98|597.18|599.98|597.18|599.5|596.7|0
1653449850000|2022-05-25 03:37:30|599.89|597.09|599.6|596.8|599.89|597.09|599.6|596.8|0
1653449860000|2022-05-25 03:37:40|599.7|596.9|599.4|596.6|599.7|596.9|599.4|596.6|0
1653449870000|2022-05-25 03:37:50|599.31|596.51|599.21|596.41|599.31|596.51|599.21|596.41|0
1653449890000|2022-05-25 03:38:10|599.02|596.22|599.31|596.51|599.31|596.51|599.02|596.22|0
1653449900000|2022-05-25 03:38:20|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1653449910000|2022-05-25 03:38:30|599.31|596.51|598.82|596.02|599.31|596.51|598.82|596.02|0
1653449920000|2022-05-25 03:38:40|598.92|596.12|599.21|596.41|599.21|596.41|598.92|596.12|0
1653449930000|2022-05-25 03:38:50|599.02|596.22|599.02|596.22|599.02|596.22|598.92|596.12|0
1653449940000|2022-05-25 03:39:00|599.21|596.41|598.82|596.02|599.21|596.41|598.82|596.02|0
1653449950000|2022-05-25 03:39:10|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653449960000|2022-05-25 03:39:20|599.21|596.41|599.21|596.41|599.21|596.41|599.02|596.22|0
1653449970000|2022-05-25 03:39:30|599.12|596.32|599.21|596.41|599.21|596.41|599.02|596.22|0
1653449980000|2022-05-25 03:39:40|599.31|596.51|599.4|596.6|599.4|596.6|599.31|596.51|0
1653449990000|2022-05-25 03:39:50|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1653450000000|2022-05-25 03:40:00|599.02|596.22|599.4|596.6|599.4|596.6|599.02|596.22|0
1653450020000|2022-05-25 03:40:20|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1653450030000|2022-05-25 03:40:30|599.4|596.6|599.5|596.7|599.5|596.7|599.4|596.6|0
1653450040000|2022-05-25 03:40:40|599.6|596.8|599.4|596.6|599.6|596.8|599.21|596.41|0
1653450050000|2022-05-25 03:40:50|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1653450060000|2022-05-25 03:41:00|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1653450070000|2022-05-25 03:41:10|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1653450080000|2022-05-25 03:41:20|599.31|596.51|599.31|596.51|599.31|596.51|599.31|596.51|0
1653450090000|2022-05-25 03:41:30|599.4|596.6|599.21|596.41|599.4|596.6|599.21|596.41|0
1653450100000|2022-05-25 03:41:40|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653450110000|2022-05-25 03:41:50|599.12|596.32|599.02|596.22|599.12|596.32|599.02|596.22|0
1653450120000|2022-05-25 03:42:00|598.92|596.12|598.82|596.02|598.92|596.12|598.82|596.02|0
1653450130000|2022-05-25 03:42:10|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1653450150000|2022-05-25 03:42:30|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1653450170000|2022-05-25 03:42:50|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1653450180000|2022-05-25 03:43:00|599.31|596.51|599.02|596.22|599.31|596.51|598.82|596.02|0
1653450190000|2022-05-25 03:43:10|598.82|596.02|599.02|596.22|599.02|596.22|598.82|596.02|0
1653450200000|2022-05-25 03:43:20|598.82|596.02|598.92|596.12|598.92|596.12|598.63|595.83|0
1653450210000|2022-05-25 03:43:30|598.82|596.02|598.05|595.25|598.82|596.02|597.96|595.16|0
1653450220000|2022-05-25 03:43:40|598.24|595.44|598.24|595.44|598.44|595.64|598.24|595.44|0
1653450230000|2022-05-25 03:43:50|598.05|595.25|598.05|595.25|598.05|595.25|597.86|595.06|0
1653450240000|2022-05-25 03:44:00|597.86|595.06|597.67|594.87|597.86|595.06|597.67|594.87|0
1653450250000|2022-05-25 03:44:10|597.86|595.06|597.67|594.87|597.86|595.06|597.67|594.87|0
1653450260000|2022-05-25 03:44:20|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1653450280000|2022-05-25 03:44:40|598.05|595.25|597.86|595.06|598.05|595.25|597.86|595.06|0
1653450290000|2022-05-25 03:44:50|597.96|595.16|597.86|595.06|598.05|595.25|597.86|595.06|0
1653450300000|2022-05-25 03:45:00|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1653450320000|2022-05-25 03:45:20|597.77|594.97|597.67|594.87|597.77|594.97|597.67|594.87|0
1653450330000|2022-05-25 03:45:30|597.86|595.06|597.77|594.97|597.86|595.06|597.77|594.97|0
1653450340000|2022-05-25 03:45:40|598.05|595.25|597.86|595.06|598.05|595.25|597.86|595.06|0
1653450350000|2022-05-25 03:45:50|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1653450360000|2022-05-25 03:46:00|597.77|594.97|597.67|594.87|597.77|594.97|597.67|594.87|0
1653450370000|2022-05-25 03:46:10|597.86|595.06|597.67|594.87|597.86|595.06|597.67|594.87|0
1653450380000|2022-05-25 03:46:20|597.57|594.77|597.77|594.97|597.77|594.97|597.57|594.77|0
1653450390000|2022-05-25 03:46:30|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1653450400000|2022-05-25 03:46:40|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1653450410000|2022-05-25 03:46:50|597.77|594.97|597.86|595.06|597.86|595.06|597.67|594.87|0
1653450420000|2022-05-25 03:47:00|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1653450440000|2022-05-25 03:47:20|597.86|595.06|597.67|594.87|597.86|595.06|597.67|594.87|0
1653450460000|2022-05-25 03:47:40|597.57|594.77|597.57|594.77|597.67|594.87|597.57|594.77|0
1653450470000|2022-05-25 03:47:50|597.67|594.87|597.86|595.06|597.86|595.06|597.67|594.87|0
1653450490000|2022-05-25 03:48:10|597.57|594.77|597.67|594.87|597.67|594.87|597.57|594.77|0
1653450560000|2022-05-25 03:49:20|597.57|594.77|597.57|594.77|597.57|594.77|597.47|594.67|0
1653450570000|2022-05-25 03:49:30|597.47|594.67|597.67|594.87|597.67|594.87|597.47|594.67|0
1653450600000|2022-05-25 03:50:00|597.86|595.06|597.57|594.77|597.86|595.06|597.57|594.77|0
1653450610000|2022-05-25 03:50:10|597.67|594.87|597.57|594.77|597.67|594.87|597.57|594.77|0
1653450620000|2022-05-25 03:50:20|597.67|594.87|597.66|594.86|597.67|594.87|597.66|594.86|0
1653450630000|2022-05-25 03:50:30|597.57|594.77|597.66|594.86|597.66|594.86|597.57|594.77|0
1653450650000|2022-05-25 03:50:50|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1653450660000|2022-05-25 03:51:00|597.66|594.86|597.57|594.77|597.66|594.86|597.57|594.77|0
1653450680000|2022-05-25 03:51:20|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653450700000|2022-05-25 03:51:40|597.76|594.96|597.66|594.86|597.76|594.96|597.66|594.86|0
1653450720000|2022-05-25 03:52:00|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1653450730000|2022-05-25 03:52:10|597.66|594.86|597.57|594.77|597.66|594.86|597.57|594.77|0
1653450740000|2022-05-25 03:52:20|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653450750000|2022-05-25 03:52:30|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1653450760000|2022-05-25 03:52:40|597.66|594.86|597.57|594.77|597.66|594.86|597.57|594.77|0
1653450770000|2022-05-25 03:52:50|597.66|594.86|597.66|594.86|597.66|594.86|597.57|594.77|0
1653450790000|2022-05-25 03:53:10|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1653450800000|2022-05-25 03:53:20|597.76|594.96|597.86|595.06|597.86|595.06|597.76|594.96|0
1653450810000|2022-05-25 03:53:30|597.76|594.96|597.66|594.86|597.76|594.96|597.66|594.86|0
1653450840000|2022-05-25 03:54:00|597.76|594.96|597.66|594.86|597.76|594.96|597.66|594.86|0
1653450850000|2022-05-25 03:54:10|597.57|594.77|597.86|595.06|597.86|595.06|597.57|594.77|0
1653450880000|2022-05-25 03:54:40|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653450910000|2022-05-25 03:55:10|597.57|594.77|597.66|594.86|597.66|594.86|597.57|594.77|0
1653450920000|2022-05-25 03:55:20|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1653450930000|2022-05-25 03:55:30|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653450960000|2022-05-25 03:56:00|597.57|594.77|597.66|594.86|597.66|594.86|597.57|594.77|0
1653450970000|2022-05-25 03:56:10|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1653450980000|2022-05-25 03:56:20|597.66|594.86|597.86|595.06|597.86|595.06|597.66|594.86|0
1653450990000|2022-05-25 03:56:30|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653451010000|2022-05-25 03:56:50|597.57|594.77|597.47|594.67|597.57|594.77|597.47|594.67|0
1653451020000|2022-05-25 03:57:00|597.28|594.48|595.55|592.75|597.28|594.48|595.55|592.75|0
1653451030000|2022-05-25 03:57:10|595.74|592.94|595.74|592.94|595.74|592.94|595.55|592.75|0
1653451040000|2022-05-25 03:57:20|595.93|593.13|595.93|593.13|595.93|593.13|595.74|592.94|0
1653451050000|2022-05-25 03:57:30|595.74|592.94|595.35|592.55|595.74|592.94|595.35|592.55|0
1653451060000|2022-05-25 03:57:40|595.16|592.36|594.97|592.17|595.16|592.36|594.97|592.17|0
1653451070000|2022-05-25 03:57:50|594.78|591.98|594.59|591.79|594.78|591.98|594.59|591.79|0
1653451080000|2022-05-25 03:58:00|594.78|591.98|594.59|591.79|594.78|591.98|594.59|591.79|0
1653451090000|2022-05-25 03:58:10|594.78|591.98|594.88|592.08|594.88|592.08|594.78|591.98|0
1653451100000|2022-05-25 03:58:20|594.97|592.17|595.16|592.36|595.16|592.36|594.97|592.17|0
1653451110000|2022-05-25 03:58:30|595.55|592.75|595.45|592.65|595.55|592.75|595.35|592.55|0
1653451120000|2022-05-25 03:58:40|595.55|592.75|595.74|592.94|595.74|592.94|595.55|592.75|0
1653451130000|2022-05-25 03:58:50|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1653451140000|2022-05-25 03:59:00|596.12|593.32|595.65|592.85|596.12|593.32|595.65|592.85|0
1653451150000|2022-05-25 03:59:10|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1653451160000|2022-05-25 03:59:20|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1653451170000|2022-05-25 03:59:30|595.55|592.75|595.93|593.13|595.93|593.13|595.55|592.75|0
1653451180000|2022-05-25 03:59:40|595.84|593.04|595.84|593.04|595.93|593.13|595.84|593.04|0
1653451190000|2022-05-25 03:59:50|595.93|593.13|595.93|593.13|595.93|593.13|595.84|593.04|0
1653451200000|2022-05-25 04:00:00|595.84|593.04|595.93|593.13|595.93|593.13|595.74|592.94|0
1653451210000|2022-05-25 04:00:10|595.74|592.94|595.93|593.13|595.93|593.13|595.74|592.94|0
1653451220000|2022-05-25 04:00:20|596.03|593.23|595.93|593.13|596.12|593.32|595.93|593.13|0
1653451230000|2022-05-25 04:00:30|596.03|593.23|595.93|593.13|596.03|593.23|595.93|593.13|0
1653451240000|2022-05-25 04:00:40|596.31|593.51|596.31|593.51|596.41|593.61|596.31|593.51|0
1653451250000|2022-05-25 04:00:50|596.41|593.61|596.31|593.51|596.51|593.71|596.31|593.51|0
1653451260000|2022-05-25 04:01:00|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1653451280000|2022-05-25 04:01:20|596.41|593.61|596.51|593.71|596.51|593.71|596.41|593.61|0
1653451290000|2022-05-25 04:01:30|596.41|593.61|596.31|593.51|596.51|593.71|596.31|593.51|0
1653451300000|2022-05-25 04:01:40|596.41|593.61|596.51|593.71|596.51|593.71|596.31|593.51|0
1653451310000|2022-05-25 04:01:50|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1653451320000|2022-05-25 04:02:00|596.51|593.71|596.51|593.71|596.51|593.71|596.41|593.61|0
1653451340000|2022-05-25 04:02:20|596.41|593.61|596.41|593.61|596.41|593.61|596.41|593.61|0
1653451350000|2022-05-25 04:02:30|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1653451360000|2022-05-25 04:02:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1653451380000|2022-05-25 04:03:00|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1653451400000|2022-05-25 04:03:20|596.89|594.09|596.51|593.71|596.89|594.09|596.51|593.71|0
1653451410000|2022-05-25 04:03:30|596.31|593.51|596.61|593.81|596.61|593.81|596.31|593.51|0
1653451420000|2022-05-25 04:03:40|596.51|593.71|596.7|593.9|596.7|593.9|596.51|593.71|0
1653451440000|2022-05-25 04:04:00|596.89|594.09|597.08|594.28|597.08|594.28|596.89|594.09|0
1653451490000|2022-05-25 04:04:50|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1653451520000|2022-05-25 04:05:20|596.7|593.9|596.51|593.71|596.7|593.9|596.51|593.71|0
1653451530000|2022-05-25 04:05:30|596.61|593.81|596.7|593.9|596.7|593.9|596.61|593.81|0
1653451540000|2022-05-25 04:05:40|596.89|594.09|596.61|593.81|596.89|594.09|596.61|593.81|0
1653451550000|2022-05-25 04:05:50|596.51|593.71|596.7|593.9|596.7|593.9|596.51|593.71|0
1653451560000|2022-05-25 04:06:00|596.8|594|596.89|594.09|596.89|594.09|596.8|594|0
1653451570000|2022-05-25 04:06:10|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1653451580000|2022-05-25 04:06:20|596.8|594|596.89|594.09|596.89|594.09|596.8|594|0
1653451590000|2022-05-25 04:06:30|596.8|594|596.7|593.9|596.8|594|596.7|593.9|0
1653451600000|2022-05-25 04:06:40|596.61|593.81|596.7|593.9|596.7|593.9|596.61|593.81|0
1653451610000|2022-05-25 04:06:50|596.51|593.71|596.61|593.81|596.61|593.81|596.5|593.7|0
1653451620000|2022-05-25 04:07:00|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1653451630000|2022-05-25 04:07:10|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1653451640000|2022-05-25 04:07:20|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1653451660000|2022-05-25 04:07:40|596.8|594|596.89|594.09|596.89|594.09|596.8|594|0
1653451670000|2022-05-25 04:07:50|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1653451690000|2022-05-25 04:08:10|596.89|594.09|597.08|594.28|597.08|594.28|596.89|594.09|0
1653451720000|2022-05-25 04:08:40|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1653451740000|2022-05-25 04:09:00|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1653451750000|2022-05-25 04:09:10|596.99|594.19|597.08|594.28|597.08|594.28|596.99|594.19|0
1653451760000|2022-05-25 04:09:20|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1653451770000|2022-05-25 04:09:30|596.6|593.8|596.89|594.09|596.89|594.09|596.6|593.8|0
1653451780000|2022-05-25 04:09:40|596.7|593.9|596.6|593.8|596.7|593.9|596.6|593.8|0
1653451790000|2022-05-25 04:09:50|596.7|593.9|596.7|593.9|596.89|594.09|596.7|593.9|0
1653451800000|2022-05-25 04:10:00|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1653451810000|2022-05-25 04:10:10|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1653451820000|2022-05-25 04:10:20|597.47|594.67|597.27|594.47|597.47|594.67|597.27|594.47|0
1653451830000|2022-05-25 04:10:30|597.18|594.38|597.18|594.38|597.18|594.38|597.18|594.38|0
1653451840000|2022-05-25 04:10:40|597.08|594.28|597.27|594.47|597.27|594.47|597.08|594.28|0
1653451850000|2022-05-25 04:10:50|597.37|594.57|597.47|594.67|597.47|594.67|597.27|594.47|0
1653451860000|2022-05-25 04:11:00|597.27|594.47|597.37|594.57|597.37|594.57|597.27|594.47|0
1653451870000|2022-05-25 04:11:10|597.47|594.67|597.66|594.86|597.66|594.86|597.47|594.67|0
1653451890000|2022-05-25 04:11:30|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653451900000|2022-05-25 04:11:40|598.04|595.24|598.04|595.24|598.04|595.24|597.85|595.05|0
1653451910000|2022-05-25 04:11:50|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653451920000|2022-05-25 04:12:00|597.76|594.96|597.85|595.05|597.85|595.05|597.76|594.96|0
1653451930000|2022-05-25 04:12:10|597.76|594.96|597.85|595.05|597.85|595.05|597.76|594.96|0
1653451940000|2022-05-25 04:12:20|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653451950000|2022-05-25 04:12:30|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653451960000|2022-05-25 04:12:40|597.76|594.96|597.85|595.05|597.85|595.05|597.66|594.86|0
1653451980000|2022-05-25 04:13:00|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653451990000|2022-05-25 04:13:10|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653452000000|2022-05-25 04:13:20|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653452010000|2022-05-25 04:13:30|597.76|594.96|598.43|595.63|598.43|595.63|597.76|594.96|0
1653452020000|2022-05-25 04:13:40|598.53|595.73|598.43|595.63|598.53|595.73|598.43|595.63|0
1653452030000|2022-05-25 04:13:50|598.81|596.01|598.81|596.01|599.01|596.21|598.81|596.01|0
1653452040000|2022-05-25 04:14:00|598.62|595.82|598.81|596.01|598.81|596.01|598.62|595.82|0
1653452060000|2022-05-25 04:14:20|599.01|596.21|598.81|596.01|599.01|596.21|598.72|595.92|0
1653452070000|2022-05-25 04:14:30|599.01|596.21|598.81|596.01|599.01|596.21|598.81|596.01|0
1653452080000|2022-05-25 04:14:40|598.91|596.11|598.62|595.82|598.91|596.11|598.62|595.82|0
1653452100000|2022-05-25 04:15:00|598.81|596.01|598.81|596.01|598.81|596.01|598.81|596.01|0
1653452140000|2022-05-25 04:15:40|598.62|595.82|598.62|595.82|598.72|595.92|598.62|595.82|0
1653452160000|2022-05-25 04:16:00|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1653452180000|2022-05-25 04:16:20|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653452190000|2022-05-25 04:16:30|598.04|595.24|598.23|595.43|598.23|595.43|598.04|595.24|0
1653452210000|2022-05-25 04:16:50|598.04|595.24|598.04|595.24|598.23|595.43|598.04|595.24|0
1653452220000|2022-05-25 04:17:00|598.23|595.43|598.23|595.43|598.23|595.43|598.14|595.34|0
1653452230000|2022-05-25 04:17:10|598.14|595.34|598.14|595.34|598.23|595.43|598.14|595.34|0
1653452240000|2022-05-25 04:17:20|598.23|595.43|598.23|595.43|598.23|595.43|598.04|595.24|0
1653452260000|2022-05-25 04:17:40|598.14|595.34|598.23|595.43|598.23|595.43|598.14|595.34|0
1653452270000|2022-05-25 04:17:50|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1653452280000|2022-05-25 04:18:00|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1653452290000|2022-05-25 04:18:10|598.53|595.73|598.53|595.73|598.53|595.73|598.43|595.63|0
1653452300000|2022-05-25 04:18:20|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1653452310000|2022-05-25 04:18:30|598.53|595.73|598.62|595.82|598.62|595.82|598.53|595.73|0
1653452320000|2022-05-25 04:18:40|598.43|595.63|598.62|595.82|598.62|595.82|598.43|595.63|0
1653452330000|2022-05-25 04:18:50|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1653452340000|2022-05-25 04:19:00|598.62|595.82|598.43|595.63|598.62|595.82|598.43|595.63|0
1653452350000|2022-05-25 04:19:10|598.33|595.53|598.43|595.63|598.43|595.63|598.33|595.53|0
1653452380000|2022-05-25 04:19:40|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653452410000|2022-05-25 04:20:10|598.14|595.34|598.04|595.24|598.14|595.34|598.04|595.24|0
1653452420000|2022-05-25 04:20:20|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653452440000|2022-05-25 04:20:40|598.04|595.24|598.23|595.43|598.23|595.43|598.04|595.24|0
1653452450000|2022-05-25 04:20:50|598.14|595.34|598.23|595.43|598.23|595.43|598.14|595.34|0
1653452470000|2022-05-25 04:21:10|598.04|595.24|597.85|595.05|598.04|595.24|597.85|595.05|0
1653452480000|2022-05-25 04:21:20|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1653452490000|2022-05-25 04:21:30|597.85|595.05|597.66|594.86|597.85|595.05|597.66|594.86|0
1653452500000|2022-05-25 04:21:40|597.56|594.76|597.85|595.05|597.85|595.05|597.56|594.76|0
1653452510000|2022-05-25 04:21:50|597.66|594.86|597.76|594.96|597.76|594.96|597.66|594.86|0
1653452520000|2022-05-25 04:22:00|597.66|594.86|597.76|594.96|597.76|594.96|597.56|594.76|0
1653452530000|2022-05-25 04:22:10|597.66|594.86|597.46|594.66|597.76|594.96|597.46|594.66|0
1653452540000|2022-05-25 04:22:20|597.56|594.76|597.66|594.86|597.66|594.86|597.46|594.66|0
1653452550000|2022-05-25 04:22:30|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1653452570000|2022-05-25 04:22:50|597.46|594.66|597.46|594.66|597.46|594.66|597.37|594.57|0
1653452590000|2022-05-25 04:23:10|597.37|594.57|597.37|594.57|597.37|594.57|597.37|594.57|0
1653452600000|2022-05-25 04:23:20|597.46|594.66|597.46|594.66|597.46|594.66|597.46|594.66|0
1653452610000|2022-05-25 04:23:30|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1653452620000|2022-05-25 04:23:40|597.46|594.66|597.65|594.85|597.65|594.85|597.46|594.66|0
1653452630000|2022-05-25 04:23:50|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653452660000|2022-05-25 04:24:20|598.04|595.24|598.04|595.24|598.14|595.34|598.04|595.24|0
1653452670000|2022-05-25 04:24:30|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653452680000|2022-05-25 04:24:40|598.14|595.34|597.85|595.05|598.14|595.34|597.85|595.05|0
1653452690000|2022-05-25 04:24:50|597.95|595.15|597.85|595.05|597.95|595.15|597.85|595.05|0
1653452700000|2022-05-25 04:25:00|597.95|595.15|598.04|595.24|598.04|595.24|597.95|595.15|0
1653452720000|2022-05-25 04:25:20|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653452730000|2022-05-25 04:25:30|597.75|594.95|597.85|595.05|597.85|595.05|597.75|594.95|0
1653452740000|2022-05-25 04:25:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653452780000|2022-05-25 04:26:20|598.23|595.43|598.04|595.24|598.23|595.43|598.04|595.24|0
1653452820000|2022-05-25 04:27:00|598.14|595.34|598.04|595.24|598.23|595.43|598.04|595.24|0
1653452830000|2022-05-25 04:27:10|597.85|595.05|597.85|595.05|597.85|595.05|597.85|595.05|0
1653452840000|2022-05-25 04:27:20|597.95|595.15|598.04|595.24|598.04|595.24|597.95|595.15|0
1653452860000|2022-05-25 04:27:40|598.23|595.43|598.23|595.43|598.23|595.43|598.04|595.24|0
1653452870000|2022-05-25 04:27:50|598.42|595.62|598.42|595.62|598.42|595.62|598.42|595.62|0
1653452880000|2022-05-25 04:28:00|598.33|595.53|598.42|595.62|598.42|595.62|598.33|595.53|0
1653452890000|2022-05-25 04:28:10|598.52|595.72|598.62|595.82|598.62|595.82|598.42|595.62|0
1653452900000|2022-05-25 04:28:20|598.81|596.01|598.81|596.01|598.81|596.01|598.81|596.01|0
1653452960000|2022-05-25 04:29:20|598.72|595.92|598.81|596.01|598.81|596.01|598.72|595.92|0
1653452970000|2022-05-25 04:29:30|598.72|595.92|598.62|595.82|598.72|595.92|598.62|595.82|0
1653452980000|2022-05-25 04:29:40|598.72|595.92|598.62|595.82|598.81|596.01|598.62|595.82|0
1653452990000|2022-05-25 04:29:50|598.52|595.72|598.52|595.72|598.52|595.72|598.42|595.62|0
1653453000000|2022-05-25 04:30:00|598.42|595.62|598.42|595.62|598.52|595.72|598.42|595.62|0
1653453010000|2022-05-25 04:30:10|598.23|595.43|598.23|595.43|598.23|595.43|598.14|595.34|0
1653453020000|2022-05-25 04:30:20|598.33|595.53|598.42|595.62|598.42|595.62|598.33|595.53|0
1653453030000|2022-05-25 04:30:30|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653453040000|2022-05-25 04:30:40|598.42|595.62|598.23|595.43|598.42|595.62|598.23|595.43|0
1653453070000|2022-05-25 04:31:10|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1653453080000|2022-05-25 04:31:20|598.04|595.24|597.84|595.04|598.04|595.24|597.84|595.04|0
1653453090000|2022-05-25 04:31:30|597.65|594.85|597.65|594.85|597.65|594.85|597.65|594.85|0
1653453100000|2022-05-25 04:31:40|597.46|594.66|597.27|594.47|597.46|594.66|597.27|594.47|0
1653453120000|2022-05-25 04:32:00|597.46|594.66|597.56|594.76|597.56|594.76|597.46|594.66|0
1653453130000|2022-05-25 04:32:10|597.65|594.85|597.65|594.85|597.65|594.85|597.65|594.85|0
1653453140000|2022-05-25 04:32:20|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453150000|2022-05-25 04:32:30|597.94|595.14|597.84|595.04|597.94|595.14|597.84|595.04|0
1653453160000|2022-05-25 04:32:40|597.75|594.95|597.84|595.04|597.84|595.04|597.75|594.95|0
1653453170000|2022-05-25 04:32:50|597.65|594.85|597.46|594.66|597.65|594.85|597.46|594.66|0
1653453210000|2022-05-25 04:33:30|597.65|594.85|597.84|595.04|597.84|595.04|597.65|594.85|0
1653453220000|2022-05-25 04:33:40|597.56|594.76|597.56|594.76|597.56|594.76|597.56|594.76|0
1653453230000|2022-05-25 04:33:50|597.65|594.85|597.75|594.95|597.75|594.95|597.65|594.85|0
1653453240000|2022-05-25 04:34:00|597.65|594.85|597.65|594.85|597.65|594.85|597.65|594.85|0
1653453280000|2022-05-25 04:34:40|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453290000|2022-05-25 04:34:50|597.94|595.14|597.84|595.04|597.94|595.14|597.84|595.04|0
1653453300000|2022-05-25 04:35:00|597.94|595.14|597.84|595.04|597.94|595.14|597.75|594.95|0
1653453310000|2022-05-25 04:35:10|597.94|595.14|598.04|595.24|598.04|595.24|597.94|595.14|0
1653453340000|2022-05-25 04:35:40|598.14|595.34|598.04|595.24|598.14|595.34|598.04|595.24|0
1653453350000|2022-05-25 04:35:50|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453360000|2022-05-25 04:36:00|597.65|594.85|597.65|594.85|597.65|594.85|597.65|594.85|0
1653453400000|2022-05-25 04:36:40|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453410000|2022-05-25 04:36:50|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653453420000|2022-05-25 04:37:00|597.94|595.14|598.04|595.24|598.04|595.24|597.94|595.14|0
1653453430000|2022-05-25 04:37:10|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453440000|2022-05-25 04:37:20|597.94|595.14|597.94|595.14|597.94|595.14|597.84|595.04|0
1653453450000|2022-05-25 04:37:30|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453460000|2022-05-25 04:37:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653453470000|2022-05-25 04:37:50|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453480000|2022-05-25 04:38:00|597.94|595.14|597.84|595.04|597.94|595.14|597.84|595.04|0
1653453490000|2022-05-25 04:38:10|598.04|595.24|597.84|595.04|598.04|595.24|597.84|595.04|0
1653453510000|2022-05-25 04:38:30|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653453540000|2022-05-25 04:39:00|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653453550000|2022-05-25 04:39:10|598.33|595.53|598.23|595.43|598.33|595.53|598.23|595.43|0
1653453560000|2022-05-25 04:39:20|598.14|595.34|598.23|595.43|598.23|595.43|598.14|595.34|0
1653453570000|2022-05-25 04:39:30|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1653453590000|2022-05-25 04:39:50|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653453600000|2022-05-25 04:40:00|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653453640000|2022-05-25 04:40:40|598.33|595.53|598.42|595.62|598.42|595.62|598.23|595.43|0
1653453670000|2022-05-25 04:41:10|598.23|595.43|598.42|595.62|598.42|595.62|598.23|595.43|0
1653453680000|2022-05-25 04:41:20|598.61|595.81|598.42|595.62|598.61|595.81|598.42|595.62|0
1653453710000|2022-05-25 04:41:50|598.52|595.72|598.42|595.62|598.52|595.72|598.42|595.62|0
1653453720000|2022-05-25 04:42:00|598.61|595.81|598.61|595.81|598.61|595.81|598.61|595.81|0
1653453730000|2022-05-25 04:42:10|598.42|595.62|598.42|595.62|598.42|595.62|598.42|595.62|0
1653453750000|2022-05-25 04:42:30|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653453780000|2022-05-25 04:43:00|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653453800000|2022-05-25 04:43:20|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1653453810000|2022-05-25 04:43:30|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653453820000|2022-05-25 04:43:40|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1653453830000|2022-05-25 04:43:50|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453870000|2022-05-25 04:44:30|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1653453880000|2022-05-25 04:44:40|598.03|595.23|598.03|595.23|598.23|595.43|598.03|595.23|0
1653453930000|2022-05-25 04:45:30|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653453950000|2022-05-25 04:45:50|597.65|594.85|597.65|594.85|597.65|594.85|597.46|594.66|0
1653453960000|2022-05-25 04:46:00|597.46|594.66|597.84|595.04|597.84|595.04|597.46|594.66|0
1653453970000|2022-05-25 04:46:10|597.65|594.85|597.75|594.95|597.84|595.04|597.65|594.85|0
1653453980000|2022-05-25 04:46:20|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653453990000|2022-05-25 04:46:30|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1653454020000|2022-05-25 04:47:00|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1653454030000|2022-05-25 04:47:10|597.84|595.04|598.03|595.23|598.03|595.23|597.84|595.04|0
1653454070000|2022-05-25 04:47:50|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1653454080000|2022-05-25 04:48:00|598.33|595.53|598.61|595.81|598.61|595.81|598.33|595.53|0
1653454090000|2022-05-25 04:48:10|598.42|595.62|598.61|595.81|598.61|595.81|598.42|595.62|0
1653454100000|2022-05-25 04:48:20|598.8|596|599.38|596.58|599.38|596.58|598.8|596|0
1653454110000|2022-05-25 04:48:30|599.77|596.97|599.57|596.77|599.77|596.97|599.19|596.39|0
1653454120000|2022-05-25 04:48:40|599.67|596.87|599.77|596.97|599.77|596.97|599.67|596.87|0
1653454130000|2022-05-25 04:48:50|599.96|597.16|599.96|597.16|600.06|597.26|599.96|597.16|0
1653454140000|2022-05-25 04:49:00|600.15|597.35|600.06|597.26|600.15|597.35|599.96|597.16|0
1653454150000|2022-05-25 04:49:10|600.15|597.35|600.25|597.45|600.25|597.45|600.06|597.26|0
1653454160000|2022-05-25 04:49:20|600.15|597.35|600.35|597.55|600.35|597.55|600.15|597.35|0
1653454170000|2022-05-25 04:49:30|600.15|597.35|599.96|597.16|600.15|597.35|599.96|597.16|0
1653454190000|2022-05-25 04:49:50|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1653454200000|2022-05-25 04:50:00|600.06|597.26|599.87|597.07|600.06|597.26|599.87|597.07|0
1653454210000|2022-05-25 04:50:10|599.77|596.97|599.77|596.97|599.96|597.16|599.77|596.97|0
1653454220000|2022-05-25 04:50:20|599.87|597.07|599.87|597.07|599.87|597.07|599.77|596.97|0
1653454230000|2022-05-25 04:50:30|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653454240000|2022-05-25 04:50:40|599.87|597.07|599.57|596.77|599.87|597.07|599.57|596.77|0
1653454250000|2022-05-25 04:50:50|599.48|596.68|599.38|596.58|599.48|596.68|599.38|596.58|0
1653454260000|2022-05-25 04:51:00|599.19|596.39|599.38|596.58|599.38|596.58|599.19|596.39|0
1653454270000|2022-05-25 04:51:10|599.57|596.77|599.57|596.77|599.57|596.77|599.57|596.77|0
1653454280000|2022-05-25 04:51:20|599.48|596.68|599.48|596.68|599.57|596.77|599.38|596.58|0
1653454290000|2022-05-25 04:51:30|599.57|596.77|599.57|596.77|599.57|596.77|599.48|596.68|0
1653454300000|2022-05-25 04:51:40|599.48|596.68|599.48|596.68|599.57|596.77|599.48|596.68|0
1653454310000|2022-05-25 04:51:50|599.38|596.58|599.57|596.77|599.57|596.77|599.38|596.58|0
1653454320000|2022-05-25 04:52:00|599.67|596.87|599.67|596.87|599.67|596.87|599.67|596.87|0
1653454330000|2022-05-25 04:52:10|599.77|596.97|599.67|596.87|599.96|597.16|599.67|596.87|0
1653454340000|2022-05-25 04:52:20|599.57|596.77|599.67|596.87|599.67|596.87|599.57|596.77|0
1653454360000|2022-05-25 04:52:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653454370000|2022-05-25 04:52:50|599.67|596.87|598.8|596|599.67|596.87|598.8|596|0
1653454380000|2022-05-25 04:53:00|598.61|595.81|598.99|596.19|598.99|596.19|598.61|595.81|0
1653454410000|2022-05-25 04:53:30|599.19|596.39|599.19|596.39|599.19|596.39|599.19|596.39|0
1653454420000|2022-05-25 04:53:40|599.38|596.58|599.29|596.49|599.38|596.58|599.29|596.49|0
1653454430000|2022-05-25 04:53:50|599.38|596.58|599.29|596.49|599.38|596.58|599.29|596.49|0
1653454440000|2022-05-25 04:54:00|599.38|596.58|599.57|596.77|599.57|596.77|599.38|596.58|0
1653454450000|2022-05-25 04:54:10|599.48|596.68|599.38|596.58|599.48|596.68|599.38|596.58|0
1653454460000|2022-05-25 04:54:20|599.48|596.68|599.57|596.77|599.57|596.77|599.48|596.68|0
1653454470000|2022-05-25 04:54:30|599.48|596.68|599.38|596.58|599.48|596.68|599.38|596.58|0
1653454480000|2022-05-25 04:54:40|598.99|596.19|599.19|596.39|599.19|596.39|598.99|596.19|0
1653454490000|2022-05-25 04:54:50|599.29|596.49|599.19|596.39|599.29|596.49|599.09|596.29|0
1653454500000|2022-05-25 04:55:00|599.09|596.29|599.19|596.39|599.19|596.39|599.09|596.29|0
1653454510000|2022-05-25 04:55:10|598.99|596.19|598.99|596.19|598.99|596.19|598.99|596.19|0
1653454540000|2022-05-25 04:55:40|598.9|596.1|598.8|596|598.9|596.1|598.8|596|0
1653454550000|2022-05-25 04:55:50|598.9|596.1|598.8|596|598.9|596.1|598.8|596|0
1653454560000|2022-05-25 04:56:00|598.9|596.1|598.8|596|598.9|596.1|598.8|596|0
1653454620000|2022-05-25 04:57:00|598.9|596.1|599.09|596.29|599.09|596.29|598.8|596|0
1653454630000|2022-05-25 04:57:10|598.99|596.19|599.19|596.39|599.19|596.39|598.99|596.19|0
1653454650000|2022-05-25 04:57:30|599.09|596.29|599.09|596.29|599.09|596.29|599.09|596.29|0
1653454660000|2022-05-25 04:57:40|598.99|596.19|598.99|596.19|598.99|596.19|598.99|596.19|0
1653454690000|2022-05-25 04:58:10|599.09|596.29|599.09|596.29|599.09|596.29|599.09|596.29|0
1653454700000|2022-05-25 04:58:20|598.99|596.19|598.99|596.19|598.99|596.19|598.99|596.19|0
1653454730000|2022-05-25 04:58:50|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653454740000|2022-05-25 04:59:00|598.99|596.19|599.09|596.29|599.09|596.29|598.99|596.19|0
1653454750000|2022-05-25 04:59:10|598.99|596.19|598.99|596.19|598.99|596.19|598.99|596.19|0
1653454760000|2022-05-25 04:59:20|599.19|596.39|599.38|596.58|599.38|596.58|599.19|596.39|0
1653454770000|2022-05-25 04:59:30|599.57|596.77|599.38|596.58|599.57|596.77|599.38|596.58|0
1653454780000|2022-05-25 04:59:40|599.48|596.68|599.57|596.77|599.57|596.77|599.48|596.68|0
1653454800000|2022-05-25 05:00:00|599.76|596.96|599.76|596.96|600.06|597.26|599.76|596.96|0
1653454810000|2022-05-25 05:00:10|599.57|596.77|599.57|596.77|599.57|596.77|599.57|596.77|0
1653454820000|2022-05-25 05:00:20|599.48|596.68|598.8|596|599.48|596.68|598.8|596|0
1653454830000|2022-05-25 05:00:30|599.19|596.39|599.19|596.39|599.19|596.39|599.19|596.39|0
1653454840000|2022-05-25 05:00:40|599.29|596.49|599.19|596.39|599.38|596.58|599.19|596.39|0
1653454850000|2022-05-25 05:00:50|598.99|596.19|599.29|596.49|599.29|596.49|598.99|596.19|0
1653454860000|2022-05-25 05:01:00|599.38|596.58|599.18|596.38|599.38|596.58|599.18|596.38|0
1653454870000|2022-05-25 05:01:10|599.29|596.49|599.18|596.38|599.29|596.49|599.18|596.38|0
1653454880000|2022-05-25 05:01:20|598.99|596.19|598.8|596|598.99|596.19|598.8|596|0
1653454890000|2022-05-25 05:01:30|599.09|596.29|599.09|596.29|599.18|596.38|599.09|596.29|0
1653454900000|2022-05-25 05:01:40|599.18|596.38|598.99|596.19|599.18|596.38|598.99|596.19|0
1653454910000|2022-05-25 05:01:50|599.38|596.58|599.28|596.48|599.38|596.58|599.18|596.38|0
1653454920000|2022-05-25 05:02:00|599.38|596.58|599.38|596.58|599.38|596.58|599.28|596.48|0
1653454930000|2022-05-25 05:02:10|599.18|596.38|598.99|596.19|599.18|596.38|598.99|596.19|0
1653454940000|2022-05-25 05:02:20|598.61|595.81|598.22|595.42|598.61|595.81|598.22|595.42|0
1653454950000|2022-05-25 05:02:30|598.03|595.23|598.32|595.52|598.41|595.61|598.03|595.23|0
1653454960000|2022-05-25 05:02:40|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1653454970000|2022-05-25 05:02:50|598.61|595.81|598.99|596.19|598.99|596.19|598.61|595.81|0
1653454980000|2022-05-25 05:03:00|599.09|596.29|599.57|596.77|599.57|596.77|599.09|596.29|0
1653454990000|2022-05-25 05:03:10|599.67|596.87|599.48|596.68|599.67|596.87|599.48|596.68|0
1653455000000|2022-05-25 05:03:20|599.67|596.87|599.57|596.77|599.67|596.87|599.48|596.68|0
1653455010000|2022-05-25 05:03:30|599.48|596.68|599.57|596.77|599.57|596.77|599.48|596.68|0
1653455020000|2022-05-25 05:03:40|599.48|596.68|599.18|596.38|599.48|596.68|599.18|596.38|0
1653455030000|2022-05-25 05:03:50|599.09|596.29|598.99|596.19|599.09|596.29|598.99|596.19|0
1653455040000|2022-05-25 05:04:00|599.09|596.29|599.09|596.29|599.09|596.29|598.99|596.19|0
1653455050000|2022-05-25 05:04:10|599.18|596.38|599.18|596.38|599.18|596.38|599.09|596.29|0
1653455080000|2022-05-25 05:04:40|599.38|596.58|599.18|596.38|599.38|596.58|599.18|596.38|0
1653455090000|2022-05-25 05:04:50|599.28|596.48|599.28|596.48|599.28|596.48|599.18|596.38|0
1653455100000|2022-05-25 05:05:00|599.18|596.38|599.18|596.38|599.18|596.38|599.09|596.29|0
1653455110000|2022-05-25 05:05:10|599.09|596.29|599.38|596.58|599.48|596.68|599.09|596.29|0
1653455120000|2022-05-25 05:05:20|599.57|596.77|599.38|596.58|599.57|596.77|599.38|596.58|0
1653455140000|2022-05-25 05:05:40|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1653455150000|2022-05-25 05:05:50|599.57|596.77|599.57|596.77|599.57|596.77|599.57|596.77|0
1653455160000|2022-05-25 05:06:00|599.38|596.58|599.57|596.77|599.57|596.77|599.38|596.58|0
1653455170000|2022-05-25 05:06:10|599.48|596.68|599.67|596.87|599.67|596.87|599.48|596.68|0
1653455180000|2022-05-25 05:06:20|599.57|596.77|599.57|596.77|599.57|596.77|599.38|596.58|0
1653455190000|2022-05-25 05:06:30|599.48|596.68|599.48|596.68|599.48|596.68|599.38|596.58|0
1653455200000|2022-05-25 05:06:40|599.38|596.58|599.38|596.58|599.57|596.77|599.38|596.58|0
1653455210000|2022-05-25 05:06:50|599.28|596.48|599.18|596.38|599.38|596.58|599.18|596.38|0
1653455220000|2022-05-25 05:07:00|599.48|596.68|599.48|596.68|599.57|596.77|599.48|596.68|0
1653455230000|2022-05-25 05:07:10|599.38|596.58|599.48|596.68|599.48|596.68|599.38|596.58|0
1653455240000|2022-05-25 05:07:20|599.18|596.38|599.38|596.58|599.38|596.58|599.18|596.38|0
1653455250000|2022-05-25 05:07:30|599.48|596.68|599.57|596.77|599.57|596.77|599.38|596.58|0
1653455260000|2022-05-25 05:07:40|599.38|596.58|599.57|596.77|599.57|596.77|599.38|596.58|0
1653455270000|2022-05-25 05:07:50|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1653455280000|2022-05-25 05:08:00|599.38|596.58|599.48|596.68|599.48|596.68|599.38|596.58|0
1653455290000|2022-05-25 05:08:10|599.57|596.77|599.48|596.68|599.57|596.77|599.48|596.68|0
1653455300000|2022-05-25 05:08:20|599.38|596.58|599.28|596.48|599.38|596.58|599.28|596.48|0
1653455310000|2022-05-25 05:08:30|599.38|596.58|599.18|596.38|599.38|596.58|599.18|596.38|0
1653455320000|2022-05-25 05:08:40|599.09|596.29|599.09|596.29|599.09|596.29|599.09|596.29|0
1653455330000|2022-05-25 05:08:50|598.99|596.19|598.99|596.19|599.09|596.29|598.99|596.19|0
1653455340000|2022-05-25 05:09:00|598.9|596.1|599.09|596.29|599.09|596.29|598.9|596.1|0
1653455350000|2022-05-25 05:09:10|598.9|596.1|599.09|596.29|599.09|596.29|598.9|596.1|0
1653455360000|2022-05-25 05:09:20|598.99|596.19|598.99|596.19|598.99|596.19|598.9|596.1|0
1653455370000|2022-05-25 05:09:30|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653455380000|2022-05-25 05:09:40|598.8|596|598.9|596.1|598.99|596.19|598.8|596|0
1653455390000|2022-05-25 05:09:50|598.8|596|598.8|596|598.9|596.1|598.8|596|0
1653455400000|2022-05-25 05:10:00|598.9|596.1|598.99|596.19|598.99|596.19|598.9|596.1|0
1653455410000|2022-05-25 05:10:10|598.9|596.1|598.99|596.19|598.99|596.19|598.9|596.1|0
1653455420000|2022-05-25 05:10:20|598.8|596|598.8|596|598.9|596.1|598.8|596|0
1653455430000|2022-05-25 05:10:30|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653455440000|2022-05-25 05:10:40|598.8|596|598.8|596|598.8|596|598.8|596|0
1653455460000|2022-05-25 05:11:00|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653455470000|2022-05-25 05:11:10|598.8|596|598.9|596.1|598.9|596.1|598.8|596|0
1653455480000|2022-05-25 05:11:20|598.99|596.19|598.9|596.1|598.99|596.19|598.9|596.1|0
1653455490000|2022-05-25 05:11:30|598.8|596|598.7|595.9|598.8|596|598.6|595.8|0
1653455500000|2022-05-25 05:11:40|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1653455510000|2022-05-25 05:11:50|598.8|596|598.7|595.9|598.8|596|598.7|595.9|0
1653455520000|2022-05-25 05:12:00|598.8|596|598.9|596.1|598.9|596.1|598.8|596|0
1653455530000|2022-05-25 05:12:10|598.8|596|598.7|595.9|598.8|596|598.7|595.9|0
1653455540000|2022-05-25 05:12:20|598.6|595.8|598.41|595.61|598.6|595.8|598.41|595.61|0
1653455550000|2022-05-25 05:12:30|598.32|595.52|598.32|595.52|598.41|595.61|598.32|595.52|0
1653455560000|2022-05-25 05:12:40|598.22|595.42|598.13|595.33|598.22|595.42|598.02|595.22|0
1653455570000|2022-05-25 05:12:50|598.22|595.42|597.93|595.13|598.22|595.42|597.93|595.13|0
1653455580000|2022-05-25 05:13:00|598.02|595.22|597.93|595.13|598.02|595.22|597.83|595.03|0
1653455590000|2022-05-25 05:13:10|598.02|595.22|596.68|593.88|598.02|595.22|596.68|593.88|0
1653455600000|2022-05-25 05:13:20|596.87|594.07|596.78|593.98|596.87|594.07|596.68|593.88|0
1653455610000|2022-05-25 05:13:30|596.87|594.07|597.06|594.26|597.16|594.36|596.87|594.07|0
1653455620000|2022-05-25 05:13:40|596.97|594.17|597.25|594.45|597.25|594.45|596.97|594.17|0
1653455630000|2022-05-25 05:13:50|597.16|594.36|596.87|594.07|597.16|594.36|596.87|594.07|0
1653455640000|2022-05-25 05:14:00|596.78|593.98|597.06|594.26|597.06|594.26|596.78|593.98|0
1653455650000|2022-05-25 05:14:10|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1653455660000|2022-05-25 05:14:20|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1653455680000|2022-05-25 05:14:40|597.06|594.26|597.25|594.45|597.25|594.45|597.06|594.26|0
1653455690000|2022-05-25 05:14:50|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1653455700000|2022-05-25 05:15:00|597.35|594.55|597.35|594.55|597.45|594.65|597.25|594.45|0
1653455710000|2022-05-25 05:15:10|597.45|594.65|597.83|595.03|597.83|595.03|597.45|594.65|0
1653455730000|2022-05-25 05:15:30|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1653455740000|2022-05-25 05:15:40|598.12|595.32|598.02|595.22|598.12|595.32|598.02|595.22|0
1653455750000|2022-05-25 05:15:50|597.93|595.13|597.93|595.13|598.02|595.22|597.83|595.03|0
1653455760000|2022-05-25 05:16:00|598.02|595.22|597.93|595.13|598.02|595.22|597.93|595.13|0
1653455770000|2022-05-25 05:16:10|597.83|595.03|597.93|595.13|597.93|595.13|597.83|595.03|0
1653455780000|2022-05-25 05:16:20|597.74|594.94|597.83|595.03|597.83|595.03|597.74|594.94|0
1653455790000|2022-05-25 05:16:30|598.02|595.22|598.22|595.42|598.22|595.42|598.02|595.22|0
1653455800000|2022-05-25 05:16:40|598.12|595.32|598.12|595.32|598.12|595.32|598.12|595.32|0
1653455810000|2022-05-25 05:16:50|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1653455820000|2022-05-25 05:17:00|597.93|595.13|597.83|595.03|597.93|595.13|597.83|595.03|0
1653455830000|2022-05-25 05:17:10|597.64|594.84|597.64|594.84|597.64|594.84|597.64|594.84|0
1653455840000|2022-05-25 05:17:20|597.83|595.03|597.83|595.03|597.83|595.03|597.83|595.03|0
1653455850000|2022-05-25 05:17:30|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1653455860000|2022-05-25 05:17:40|597.83|595.03|597.83|595.03|597.83|595.03|597.83|595.03|0
1653455870000|2022-05-25 05:17:50|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1653455880000|2022-05-25 05:18:00|597.93|595.13|597.93|595.13|597.93|595.13|597.93|595.13|0
1653455890000|2022-05-25 05:18:10|598.02|595.22|597.83|595.03|598.12|595.32|597.83|595.03|0
1653455900000|2022-05-25 05:18:20|597.93|595.13|597.83|595.03|597.93|595.13|597.83|595.03|0
1653455930000|2022-05-25 05:18:50|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1653455940000|2022-05-25 05:19:00|597.64|594.84|597.25|594.45|597.64|594.84|597.25|594.45|0
1653455950000|2022-05-25 05:19:10|597.16|594.36|597.06|594.26|597.16|594.36|597.06|594.26|0
1653455960000|2022-05-25 05:19:20|596.68|593.88|596.39|593.59|596.68|593.88|596.39|593.59|0
1653455970000|2022-05-25 05:19:30|596.48|593.68|596.87|594.07|596.87|594.07|596.48|593.68|0
1653455980000|2022-05-25 05:19:40|596.97|594.17|597.16|594.36|597.16|594.36|596.97|594.17|0
1653455990000|2022-05-25 05:19:50|596.97|594.17|597.06|594.26|597.06|594.26|596.97|594.17|0
1653456000000|2022-05-25 05:20:00|597.16|594.36|597.35|594.55|597.35|594.55|597.06|594.26|0
1653456010000|2022-05-25 05:20:10|597.25|594.45|597.35|594.55|597.35|594.55|597.25|594.45|0
1653456020000|2022-05-25 05:20:20|597.25|594.45|597.35|594.55|597.44|594.64|597.25|594.45|0
1653456030000|2022-05-25 05:20:30|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1653456040000|2022-05-25 05:20:40|597.25|594.45|597.44|594.64|597.44|594.64|597.25|594.45|0
1653456060000|2022-05-25 05:21:00|597.54|594.74|597.74|594.94|597.74|594.94|597.54|594.74|0
1653456070000|2022-05-25 05:21:10|597.64|594.84|597.25|594.45|597.83|595.03|597.25|594.45|0
1653456080000|2022-05-25 05:21:20|597.35|594.55|597.44|594.64|597.44|594.64|597.35|594.55|0
1653456090000|2022-05-25 05:21:30|597.35|594.55|597.44|594.64|597.44|594.64|597.35|594.55|0
1653456100000|2022-05-25 05:21:40|597.35|594.55|597.54|594.74|597.54|594.74|597.35|594.55|0
1653456110000|2022-05-25 05:21:50|597.64|594.84|597.54|594.74|597.64|594.84|597.54|594.74|0
1653456120000|2022-05-25 05:22:00|597.35|594.55|597.35|594.55|597.35|594.55|597.35|594.55|0
1653456130000|2022-05-25 05:22:10|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1653456140000|2022-05-25 05:22:20|597.35|594.55|597.35|594.55|597.35|594.55|597.35|594.55|0
1653456150000|2022-05-25 05:22:30|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1653456160000|2022-05-25 05:22:40|597.06|594.26|596.97|594.17|597.06|594.26|596.97|594.17|0
1653456170000|2022-05-25 05:22:50|596.87|594.07|597.44|594.64|597.44|594.64|596.87|594.07|0
1653456180000|2022-05-25 05:23:00|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1653456190000|2022-05-25 05:23:10|597.06|594.26|597.25|594.45|597.25|594.45|597.06|594.26|0
1653456220000|2022-05-25 05:23:40|597.44|594.64|597.35|594.55|597.44|594.64|597.35|594.55|0
1653456230000|2022-05-25 05:23:50|597.44|594.64|597.64|594.84|597.64|594.84|597.44|594.64|0
1653456240000|2022-05-25 05:24:00|597.74|594.94|597.83|595.03|597.83|595.03|597.74|594.94|0
1653456250000|2022-05-25 05:24:10|597.74|594.94|597.44|594.64|597.74|594.94|597.44|594.64|0
1653456270000|2022-05-25 05:24:30|597.64|594.84|597.64|594.84|597.64|594.84|597.64|594.84|0
1653456300000|2022-05-25 05:25:00|597.74|594.94|598.02|595.22|598.02|595.22|597.74|594.94|0
1653456310000|2022-05-25 05:25:10|597.93|595.13|598.02|595.22|598.02|595.22|597.93|595.13|0
1653456320000|2022-05-25 05:25:20|597.93|595.13|597.93|595.13|597.93|595.13|597.93|595.13|0
1653456330000|2022-05-25 05:25:30|598.02|595.22|598.41|595.61|598.41|595.61|598.02|595.22|0
1653456340000|2022-05-25 05:25:40|598.31|595.51|598.31|595.51|598.31|595.51|598.31|595.51|0
1653456350000|2022-05-25 05:25:50|598.41|595.61|598.51|595.71|598.79|595.99|598.41|595.61|0
1653456360000|2022-05-25 05:26:00|598.6|595.8|598.51|595.71|598.6|595.8|598.51|595.71|0
1653456370000|2022-05-25 05:26:10|598.6|595.8|598.41|595.61|598.6|595.8|598.41|595.61|0
1653456380000|2022-05-25 05:26:20|598.21|595.41|598.02|595.22|598.21|595.41|598.02|595.22|0
1653456390000|2022-05-25 05:26:30|597.93|595.13|598.02|595.22|598.02|595.22|597.93|595.13|0
1653456400000|2022-05-25 05:26:40|598.12|595.32|598.21|595.41|598.21|595.41|598.02|595.22|0
1653456410000|2022-05-25 05:26:50|598.12|595.32|598.02|595.22|598.21|595.41|598.02|595.22|0
1653456420000|2022-05-25 05:27:00|598.21|595.41|598.79|595.99|598.79|595.99|598.21|595.41|0
1653456430000|2022-05-25 05:27:10|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1653456440000|2022-05-25 05:27:20|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1653456450000|2022-05-25 05:27:30|598.6|595.8|598.31|595.51|598.6|595.8|598.31|595.51|0
1653456460000|2022-05-25 05:27:40|598.21|595.41|598.41|595.61|598.41|595.61|598.21|595.41|0
1653456470000|2022-05-25 05:27:50|598.21|595.41|598.21|595.41|598.21|595.41|598.21|595.41|0
1653456480000|2022-05-25 05:28:00|598.41|595.61|598.6|595.8|598.6|595.8|598.41|595.61|0
1653456490000|2022-05-25 05:28:10|598.41|595.61|598.6|595.8|598.6|595.8|598.41|595.61|0
1653456500000|2022-05-25 05:28:20|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1653456510000|2022-05-25 05:28:30|598.51|595.71|598.51|595.71|598.51|595.71|598.51|595.71|0
1653456520000|2022-05-25 05:28:40|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1653456530000|2022-05-25 05:28:50|598.7|595.9|598.7|595.9|598.79|595.99|598.7|595.9|0
1653456540000|2022-05-25 05:29:00|598.6|595.8|598.6|595.8|598.79|595.99|598.6|595.8|0
1653456560000|2022-05-25 05:29:20|598.7|595.9|598.41|595.61|598.7|595.9|598.41|595.61|0
1653456570000|2022-05-25 05:29:30|598.6|595.8|598.41|595.61|598.6|595.8|598.41|595.61|0
1653456580000|2022-05-25 05:29:40|598.6|595.8|598.7|595.9|598.79|595.99|598.6|595.8|0
1653456590000|2022-05-25 05:29:50|598.6|595.8|598.7|595.9|598.7|595.9|598.51|595.71|0
1653456600000|2022-05-25 05:30:00|598.98|596.18|599.18|596.38|599.18|596.38|598.98|596.18|0
1653456610000|2022-05-25 05:30:10|599.37|596.57|599.56|596.76|599.56|596.76|599.37|596.57|0
1653456620000|2022-05-25 05:30:20|599.18|596.38|599.18|596.38|599.18|596.38|599.18|596.38|0
1653456640000|2022-05-25 05:30:40|599.28|596.48|599.18|596.38|599.37|596.57|599.18|596.38|0
1653456650000|2022-05-25 05:30:50|599.28|596.48|599.18|596.38|599.37|596.57|599.18|596.38|0
1653456660000|2022-05-25 05:31:00|599.08|596.28|599.18|596.38|599.28|596.48|599.08|596.28|0
1653456670000|2022-05-25 05:31:10|599.08|596.28|599.18|596.38|599.28|596.48|599.08|596.28|0
1653456690000|2022-05-25 05:31:30|599.28|596.48|599.37|596.57|599.37|596.57|599.18|596.38|0
1653456700000|2022-05-25 05:31:40|599.47|596.67|599.66|596.86|599.66|596.86|599.37|596.57|0
1653456710000|2022-05-25 05:31:50|599.56|596.76|599.75|596.95|599.75|596.95|599.56|596.76|0
1653456720000|2022-05-25 05:32:00|599.95|597.15|599.95|597.15|599.95|597.15|599.95|597.15|0
1653456730000|2022-05-25 05:32:10|600.14|597.34|599.95|597.15|600.14|597.34|599.95|597.15|0
1653456740000|2022-05-25 05:32:20|600.05|597.25|600.14|597.34|600.14|597.34|600.05|597.25|0
1653456750000|2022-05-25 05:32:30|599.95|597.15|599.95|597.15|599.95|597.15|599.75|596.95|0
1653456780000|2022-05-25 05:33:00|600.14|597.34|600.33|597.53|600.33|597.53|600.14|597.34|0
1653456790000|2022-05-25 05:33:10|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1653456800000|2022-05-25 05:33:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1653456810000|2022-05-25 05:33:30|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1653456820000|2022-05-25 05:33:40|600.63|597.83|600.72|597.92|600.72|597.92|600.43|597.63|0
1653456830000|2022-05-25 05:33:50|600.91|598.11|600.91|598.11|600.91|598.11|600.72|597.92|0
1653456840000|2022-05-25 05:34:00|600.72|597.92|600.72|597.92|600.91|598.11|600.72|597.92|0
1653456850000|2022-05-25 05:34:10|600.53|597.73|600.72|597.92|600.72|597.92|600.53|597.73|0
1653456860000|2022-05-25 05:34:20|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1653456870000|2022-05-25 05:34:30|600.33|597.53|600.33|597.53|600.33|597.53|600.33|597.53|0
1653456880000|2022-05-25 05:34:40|600.43|597.63|600.14|597.34|600.43|597.63|600.14|597.34|0
1653456890000|2022-05-25 05:34:50|600.33|597.53|600.43|597.63|600.53|597.73|600.33|597.53|0
1653456900000|2022-05-25 05:35:00|600.53|597.73|600.91|598.11|600.91|598.11|600.53|597.73|0
1653456910000|2022-05-25 05:35:10|601.1|598.3|601.01|598.21|601.1|598.3|601.01|598.21|0
1653456920000|2022-05-25 05:35:20|600.91|598.11|601.3|598.5|601.3|598.5|600.91|598.11|0
1653456930000|2022-05-25 05:35:30|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1653456940000|2022-05-25 05:35:40|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1653456950000|2022-05-25 05:35:50|600.52|597.72|600.72|597.92|600.72|597.92|600.52|597.72|0
1653456990000|2022-05-25 05:36:30|600.63|597.83|600.52|597.72|600.63|597.83|600.52|597.72|0
1653457000000|2022-05-25 05:36:40|600.33|597.53|600.33|597.53|600.33|597.53|600.14|597.34|0
1653457010000|2022-05-25 05:36:50|600.14|597.34|599.95|597.15|600.14|597.34|599.95|597.15|0
1653457020000|2022-05-25 05:37:00|600.14|597.34|600.24|597.44|600.33|597.53|600.14|597.34|0
1653457030000|2022-05-25 05:37:10|600.33|597.53|600.14|597.34|600.33|597.53|600.14|597.34|0
1653457040000|2022-05-25 05:37:20|600.05|597.25|600.05|597.25|600.05|597.25|600.05|597.25|0
1653457050000|2022-05-25 05:37:30|599.95|597.15|600.05|597.25|600.05|597.25|599.95|597.15|0
1653457060000|2022-05-25 05:37:40|599.95|597.15|600.14|597.34|600.14|597.34|599.95|597.15|0
1653457070000|2022-05-25 05:37:50|600.33|597.53|600.33|597.53|600.33|597.53|600.33|597.53|0
1653457080000|2022-05-25 05:38:00|600.72|597.92|600.72|597.92|600.91|598.11|600.72|597.92|0
1653457090000|2022-05-25 05:38:10|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1653457100000|2022-05-25 05:38:20|600.82|598.02|600.91|598.11|600.91|598.11|600.72|597.92|0
1653457110000|2022-05-25 05:38:30|600.72|597.92|600.72|597.92|600.72|597.92|600.62|597.82|0
1653457120000|2022-05-25 05:38:40|600.62|597.82|600.72|597.92|600.72|597.92|600.52|597.72|0
1653457130000|2022-05-25 05:38:50|600.91|598.11|601.1|598.3|601.1|598.3|600.91|598.11|0
1653457140000|2022-05-25 05:39:00|601.3|598.5|601.2|598.4|601.3|598.5|601.2|598.4|0
1653457150000|2022-05-25 05:39:10|601.3|598.5|601.2|598.4|601.3|598.5|601.2|598.4|0
1653457160000|2022-05-25 05:39:20|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1653457170000|2022-05-25 05:39:30|600.82|598.02|600.91|598.11|600.91|598.11|600.82|598.02|0
1653457190000|2022-05-25 05:39:50|601.01|598.21|600.91|598.11|601.01|598.21|600.91|598.11|0
1653457200000|2022-05-25 05:40:00|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1653457210000|2022-05-25 05:40:10|600.91|598.11|600.82|598.02|600.91|598.11|600.82|598.02|0
1653457220000|2022-05-25 05:40:20|600.72|597.92|600.91|598.11|600.91|598.11|600.72|597.92|0
1653457230000|2022-05-25 05:40:30|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1653457240000|2022-05-25 05:40:40|601.3|598.5|601.3|598.5|601.3|598.5|601.1|598.3|0
1653457250000|2022-05-25 05:40:50|601.68|598.88|601.4|598.6|601.68|598.88|601.4|598.6|0
1653457260000|2022-05-25 05:41:00|601.3|598.5|601.49|598.69|601.49|598.69|601.3|598.5|0
1653457270000|2022-05-25 05:41:10|601.59|598.79|601.59|598.79|601.59|598.79|601.59|598.79|0
1653457280000|2022-05-25 05:41:20|601.68|598.88|601.88|599.08|601.88|599.08|601.68|598.88|0
1653457290000|2022-05-25 05:41:30|602.07|599.27|602.07|599.27|602.26|599.46|602.07|599.27|0
1653457300000|2022-05-25 05:41:40|602.26|599.46|601.98|599.18|602.26|599.46|601.98|599.18|0
1653457310000|2022-05-25 05:41:50|601.88|599.08|601.88|599.08|601.88|599.08|601.68|598.88|0
1653457320000|2022-05-25 05:42:00|601.98|599.18|601.88|599.08|602.07|599.27|601.88|599.08|0
1653457330000|2022-05-25 05:42:10|601.98|599.18|602.07|599.27|602.07|599.27|601.98|599.18|0
1653457340000|2022-05-25 05:42:20|602.26|599.46|602.46|599.66|602.46|599.66|602.26|599.46|0
1653457350000|2022-05-25 05:42:30|602.26|599.46|602.46|599.66|602.46|599.66|602.26|599.46|0
1653457360000|2022-05-25 05:42:40|602.36|599.56|602.46|599.66|602.46|599.66|602.36|599.56|0
1653457370000|2022-05-25 05:42:50|602.36|599.56|602.46|599.66|602.46|599.66|602.36|599.56|0
1653457380000|2022-05-25 05:43:00|602.65|599.85|602.45|599.65|602.65|599.85|602.45|599.65|0
1653457390000|2022-05-25 05:43:10|602.36|599.56|602.07|599.27|602.36|599.56|602.07|599.27|0
1653457400000|2022-05-25 05:43:20|601.98|599.18|601.87|599.07|601.98|599.18|601.87|599.07|0
1653457410000|2022-05-25 05:43:30|601.68|598.88|601.68|598.88|601.68|598.88|601.68|598.88|0
1653457420000|2022-05-25 05:43:40|601.59|598.79|601.49|598.69|601.59|598.79|601.49|598.69|0
1653457430000|2022-05-25 05:43:50|601.68|598.88|601.49|598.69|601.68|598.88|601.49|598.69|0
1653457440000|2022-05-25 05:44:00|601.68|598.88|602.07|599.27|602.07|599.27|601.68|598.88|0
1653457450000|2022-05-25 05:44:10|601.98|599.18|602.07|599.27|602.07|599.27|601.98|599.18|0
1653457460000|2022-05-25 05:44:20|601.87|599.07|601.98|599.18|601.98|599.18|601.87|599.07|0
1653457470000|2022-05-25 05:44:30|601.87|599.07|601.49|598.69|601.87|599.07|601.49|598.69|0
1653457480000|2022-05-25 05:44:40|601.78|598.98|601.68|598.88|601.78|598.98|601.68|598.88|0
1653457490000|2022-05-25 05:44:50|601.59|598.79|601.68|598.88|601.68|598.88|601.59|598.79|0
1653457500000|2022-05-25 05:45:00|601.49|598.69|601.68|598.88|601.87|599.07|601.49|598.69|0
1653457520000|2022-05-25 05:45:20|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1653457530000|2022-05-25 05:45:30|601.68|598.88|601.87|599.07|601.87|599.07|601.49|598.69|0
1653457540000|2022-05-25 05:45:40|601.78|598.98|601.87|599.07|601.87|599.07|601.78|598.98|0
1653457550000|2022-05-25 05:45:50|601.78|598.98|601.68|598.88|601.78|598.98|601.59|598.79|0
1653457560000|2022-05-25 05:46:00|601.87|599.07|601.78|598.98|601.87|599.07|601.78|598.98|0
1653457570000|2022-05-25 05:46:10|601.68|598.88|601.59|598.79|601.68|598.88|601.59|598.79|0
1653457580000|2022-05-25 05:46:20|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1653457600000|2022-05-25 05:46:40|601.29|598.49|601.59|598.79|601.59|598.79|601.1|598.3|0
1653457610000|2022-05-25 05:46:50|601.49|598.69|601.29|598.49|601.49|598.69|601.29|598.49|0
1653457620000|2022-05-25 05:47:00|601.68|598.88|601.59|598.79|601.68|598.88|601.59|598.79|0
1653457630000|2022-05-25 05:47:10|601.68|598.88|601.68|598.88|601.68|598.88|601.59|598.79|0
1653457640000|2022-05-25 05:47:20|601.87|599.07|602.07|599.27|602.07|599.27|601.87|599.07|0
1653457660000|2022-05-25 05:47:40|601.87|599.07|601.87|599.07|601.87|599.07|601.68|598.88|0
1653457670000|2022-05-25 05:47:50|601.78|598.98|601.68|598.88|601.78|598.98|601.68|598.88|0
1653457680000|2022-05-25 05:48:00|601.78|598.98|601.87|599.07|601.87|599.07|601.78|598.98|0
1653457690000|2022-05-25 05:48:10|602.26|599.46|602.26|599.46|602.45|599.65|602.26|599.46|0
1653457700000|2022-05-25 05:48:20|602.65|599.85|602.84|600.04|602.84|600.04|602.65|599.85|0
1653457710000|2022-05-25 05:48:30|603.23|600.43|603.23|600.43|603.23|600.43|603.23|600.43|0
1653457720000|2022-05-25 05:48:40|603.03|600.23|602.84|600.04|603.03|600.23|602.84|600.04|0
1653457730000|2022-05-25 05:48:50|603.03|600.23|603.03|600.23|603.03|600.23|602.94|600.14|0
1653457740000|2022-05-25 05:49:00|602.84|600.04|602.65|599.85|602.84|600.04|602.45|599.65|0
1653457750000|2022-05-25 05:49:10|602.45|599.65|602.65|599.85|602.65|599.85|602.45|599.65|0
1653457760000|2022-05-25 05:49:20|602.55|599.75|602.84|600.04|602.84|600.04|602.45|599.65|0
1653457770000|2022-05-25 05:49:30|602.94|600.14|602.65|599.85|602.94|600.14|602.65|599.85|0
1653457780000|2022-05-25 05:49:40|602.55|599.75|602.55|599.75|602.65|599.85|602.55|599.75|0
1653457790000|2022-05-25 05:49:50|602.45|599.65|602.45|599.65|602.45|599.65|602.45|599.65|0
1653457800000|2022-05-25 05:50:00|602.26|599.46|602.26|599.46|602.26|599.46|602.17|599.37|0
1653457810000|2022-05-25 05:50:10|602.36|599.56|602.17|599.37|602.36|599.56|602.07|599.27|0
1653457820000|2022-05-25 05:50:20|602.26|599.46|602.26|599.46|602.36|599.56|602.26|599.46|0
1653457830000|2022-05-25 05:50:30|602.07|599.27|602.07|599.27|602.07|599.27|601.97|599.17|0
1653457840000|2022-05-25 05:50:40|601.87|599.07|601.87|599.07|601.87|599.07|601.87|599.07|0
1653457860000|2022-05-25 05:51:00|601.78|598.98|602.45|599.65|602.45|599.65|601.78|598.98|0
1653457870000|2022-05-25 05:51:10|602.65|599.85|602.45|599.65|602.65|599.85|602.45|599.65|0
1653457880000|2022-05-25 05:51:20|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1653457890000|2022-05-25 05:51:30|602.45|599.65|602.65|599.85|602.65|599.85|602.45|599.65|0
1653457900000|2022-05-25 05:51:40|602.75|599.95|602.84|600.04|602.84|600.04|602.75|599.95|0
1653457910000|2022-05-25 05:51:50|602.75|599.95|602.65|599.85|602.84|600.04|602.55|599.75|0
1653457920000|2022-05-25 05:52:00|602.45|599.65|602.45|599.65|602.45|599.65|602.45|599.65|0
1653457930000|2022-05-25 05:52:10|602.65|599.85|602.75|599.95|602.75|599.95|602.65|599.85|0
1653457940000|2022-05-25 05:52:20|602.65|599.85|603.03|600.23|603.03|600.23|602.65|599.85|0
1653457950000|2022-05-25 05:52:30|602.94|600.14|603.03|600.23|603.03|600.23|602.94|600.14|0
1653457960000|2022-05-25 05:52:40|602.94|600.14|602.94|600.14|602.94|600.14|602.84|600.04|0
1653457970000|2022-05-25 05:52:50|602.84|600.04|602.84|600.04|603.03|600.23|602.84|600.04|0
1653457980000|2022-05-25 05:53:00|603.42|600.62|602.65|599.85|603.42|600.62|602.65|599.85|0
1653457990000|2022-05-25 05:53:10|603.03|600.23|603.23|600.43|603.23|600.43|603.03|600.23|0
1653458000000|2022-05-25 05:53:20|602.94|600.14|602.84|600.04|602.94|600.14|602.84|600.04|0
1653458010000|2022-05-25 05:53:30|602.65|599.85|602.65|599.85|602.65|599.85|602.65|599.85|0
1653458020000|2022-05-25 05:53:40|602.45|599.65|602.45|599.65|602.45|599.65|602.45|599.65|0
1653458030000|2022-05-25 05:53:50|602.26|599.46|602.45|599.65|602.45|599.65|602.26|599.46|0
1653458040000|2022-05-25 05:54:00|602.26|599.46|602.26|599.46|602.26|599.46|602.26|599.46|0
1653458050000|2022-05-25 05:54:10|602.17|599.37|602.06|599.26|602.17|599.37|601.78|598.98|0
1653458060000|2022-05-25 05:54:20|602.26|599.46|602.36|599.56|602.36|599.56|602.26|599.46|0
1653458070000|2022-05-25 05:54:30|602.45|599.65|602.45|599.65|602.45|599.65|602.36|599.56|0
1653458080000|2022-05-25 05:54:40|602.55|599.75|602.55|599.75|602.55|599.75|602.45|599.65|0
1653458090000|2022-05-25 05:54:50|602.26|599.46|602.17|599.37|602.26|599.46|602.17|599.37|0
1653458100000|2022-05-25 05:55:00|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1653458110000|2022-05-25 05:55:10|602.17|599.37|602.06|599.26|602.17|599.37|602.06|599.26|0
1653458120000|2022-05-25 05:55:20|601.97|599.17|602.26|599.46|602.26|599.46|601.97|599.17|0
1653458130000|2022-05-25 05:55:30|602.17|599.37|602.26|599.46|602.26|599.46|602.17|599.37|0
1653458140000|2022-05-25 05:55:40|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1653458160000|2022-05-25 05:56:00|602.26|599.46|602.26|599.46|602.26|599.46|602.06|599.26|0
1653458170000|2022-05-25 05:56:10|602.16|599.36|602.16|599.36|602.26|599.46|602.16|599.36|0
1653458180000|2022-05-25 05:56:20|602.06|599.26|602.16|599.36|602.16|599.36|602.06|599.26|0
1653458190000|2022-05-25 05:56:30|602.45|599.65|602.45|599.65|602.45|599.65|602.45|599.65|0
1653458200000|2022-05-25 05:56:40|602.36|599.56|602.26|599.46|602.36|599.56|602.26|599.46|0
1653458210000|2022-05-25 05:56:50|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1653458220000|2022-05-25 05:57:00|602.06|599.26|602.16|599.36|602.16|599.36|602.06|599.26|0
1653458230000|2022-05-25 05:57:10|602.26|599.46|601.97|599.17|602.26|599.46|601.97|599.17|0
1653458240000|2022-05-25 05:57:20|601.87|599.07|601.68|598.88|601.87|599.07|601.68|598.88|0
1653458250000|2022-05-25 05:57:30|601.58|598.78|601.48|598.68|601.58|598.78|601.48|598.68|0
1653458260000|2022-05-25 05:57:40|601.68|598.88|601.29|598.49|601.68|598.88|601.29|598.49|0
1653458280000|2022-05-25 05:58:00|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1653458290000|2022-05-25 05:58:10|601.2|598.4|601.29|598.49|601.29|598.49|601.2|598.4|0
1653458300000|2022-05-25 05:58:20|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1653458310000|2022-05-25 05:58:30|601.29|598.49|601.29|598.49|601.39|598.59|601.29|598.49|0
1653458320000|2022-05-25 05:58:40|601.48|598.68|601.58|598.78|601.58|598.78|601.48|598.68|0
1653458330000|2022-05-25 05:58:50|601.48|598.68|601.68|598.88|601.68|598.88|601.48|598.68|0
1653458340000|2022-05-25 05:59:00|601.87|599.07|601.68|598.88|601.87|599.07|601.68|598.88|0
1653458350000|2022-05-25 05:59:10|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1653458360000|2022-05-25 05:59:20|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1653458370000|2022-05-25 05:59:30|601.68|598.88|601.68|598.88|601.78|598.98|601.68|598.88|0
1653458380000|2022-05-25 05:59:40|601.58|598.78|601.1|598.3|601.58|598.78|601.1|598.3|0
1653458390000|2022-05-25 05:59:50|601.29|598.49|601.1|598.3|601.29|598.49|601|598.2|0
1653458400000|2022-05-25 06:00:00|601.2|598.4|600.9|598.1|601.48|598.68|600.9|598.1|0
1653458410000|2022-05-25 06:00:10|601.1|598.3|600.52|597.72|601.1|598.3|600.13|597.33|0
1653458420000|2022-05-25 06:00:20|600.42|597.62|600.32|597.52|600.52|597.72|600.32|597.52|0
1653458430000|2022-05-25 06:00:30|600.13|597.33|600.32|597.52|600.32|597.52|599.75|596.95|0
1653458440000|2022-05-25 06:00:40|600.13|597.33|600.81|598.01|600.81|598.01|600.13|597.33|0
1653458450000|2022-05-25 06:00:50|600.9|598.1|601.29|598.49|601.29|598.49|600.81|598.01|0
1653458460000|2022-05-25 06:01:00|601.48|598.68|601.48|598.68|601.68|598.88|601.48|598.68|0
1653458470000|2022-05-25 06:01:10|601.39|598.59|601.1|598.3|601.39|598.59|600.9|598.1|0
1653458480000|2022-05-25 06:01:20|601.29|598.49|601.29|598.49|601.29|598.49|601.1|598.3|0
1653458490000|2022-05-25 06:01:30|601.39|598.59|601.1|598.3|601.39|598.59|601.1|598.3|0
1653458500000|2022-05-25 06:01:40|601.29|598.49|601.29|598.49|601.48|598.68|601.29|598.49|0
1653458510000|2022-05-25 06:01:50|601.2|598.4|601.1|598.3|601.2|598.4|601.1|598.3|0
1653458520000|2022-05-25 06:02:00|601.29|598.49|601.87|599.07|601.87|599.07|601.29|598.49|0
1653458530000|2022-05-25 06:02:10|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1653458540000|2022-05-25 06:02:20|602.06|599.26|602.84|600.04|602.84|600.04|602.06|599.26|0
1653458550000|2022-05-25 06:02:30|603.03|600.23|602.64|599.84|603.03|600.23|602.64|599.84|0
1653458560000|2022-05-25 06:02:40|602.84|600.04|602.45|599.65|602.84|600.04|602.45|599.65|0
1653458570000|2022-05-25 06:02:50|602.55|599.75|602.45|599.65|602.55|599.75|602.45|599.65|0
1653458580000|2022-05-25 06:03:00|602.84|600.04|603.03|600.23|603.03|600.23|602.84|600.04|0
1653458590000|2022-05-25 06:03:10|603.22|600.42|603.22|600.42|603.42|600.62|603.22|600.42|0
1653458600000|2022-05-25 06:03:20|603.42|600.62|603.61|600.81|603.61|600.81|603.42|600.62|0
1653458610000|2022-05-25 06:03:30|603.42|600.62|603.8|601|603.8|601|603.42|600.62|0
1653458620000|2022-05-25 06:03:40|604.58|601.78|604.38|601.58|604.58|601.78|604.38|601.58|0
1653458630000|2022-05-25 06:03:50|604.58|601.78|604.19|601.39|604.58|601.78|604|601.2|0
1653458640000|2022-05-25 06:04:00|603.9|601.1|603.8|601|604|601.2|603.8|601|0
1653458650000|2022-05-25 06:04:10|603.71|600.91|603.42|600.62|603.71|600.91|603.42|600.62|0
1653458660000|2022-05-25 06:04:20|603.32|600.52|603.42|600.62|603.71|600.91|603.32|600.52|0
1653458670000|2022-05-25 06:04:30|603.61|600.81|604.1|601.3|604.1|601.3|603.61|600.81|0
1653458680000|2022-05-25 06:04:40|604|601.2|604.38|601.58|604.38|601.58|604|601.2|0
1653458690000|2022-05-25 06:04:50|604.19|601.39|604|601.2|604.19|601.39|604|601.2|0
1653458700000|2022-05-25 06:05:00|604.19|601.39|604.19|601.39|604.19|601.39|604.19|601.39|0
1653458710000|2022-05-25 06:05:10|604.29|601.49|604.29|601.49|604.29|601.49|604.19|601.39|0
1653458720000|2022-05-25 06:05:20|604.19|601.39|604.19|601.39|604.38|601.58|604.19|601.39|0
1653458730000|2022-05-25 06:05:30|604|601.2|604|601.2|604.19|601.39|604|601.2|0
1653458740000|2022-05-25 06:05:40|603.61|600.81|603.71|600.91|603.71|600.91|603.61|600.81|0
1653458750000|2022-05-25 06:05:50|603.61|600.81|603.71|600.91|603.71|600.91|603.61|600.81|0
1653458760000|2022-05-25 06:06:00|603.42|600.62|603.52|600.72|603.52|600.72|603.42|600.62|0
1653458770000|2022-05-25 06:06:10|603.42|600.62|603.8|601|603.8|601|603.42|600.62|0
1653458780000|2022-05-25 06:06:20|604|601.2|604.19|601.39|604.19|601.39|604|601.2|0
1653458790000|2022-05-25 06:06:30|604.29|601.49|604|601.2|604.29|601.49|604|601.2|0
1653458800000|2022-05-25 06:06:40|604.1|601.3|603.61|600.81|604.1|601.3|603.61|600.81|0
1653458810000|2022-05-25 06:06:50|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1653458820000|2022-05-25 06:07:00|603.41|600.61|604|601.2|604|601.2|603.41|600.61|0
1653458830000|2022-05-25 06:07:10|604.19|601.39|603.8|601|604.19|601.39|603.8|601|0
1653458840000|2022-05-25 06:07:20|603.61|600.81|603.8|601|603.8|601|603.52|600.72|0
1653458850000|2022-05-25 06:07:30|604.1|601.3|604.19|601.39|604.19|601.39|604|601.2|0
1653458860000|2022-05-25 06:07:40|604.38|601.58|604.38|601.58|604.58|601.78|604.38|601.58|0
1653458870000|2022-05-25 06:07:50|604.19|601.39|603.8|601|604.19|601.39|603.8|601|0
1653458880000|2022-05-25 06:08:00|603.61|600.81|603.71|600.91|603.8|601|603.61|600.81|0
1653458890000|2022-05-25 06:08:10|603.41|600.61|603.41|600.61|603.41|600.61|603.41|600.61|0
1653458900000|2022-05-25 06:08:20|603.61|600.81|603.41|600.61|603.61|600.81|603.41|600.61|0
1653458910000|2022-05-25 06:08:30|603.52|600.72|603.03|600.23|603.61|600.81|603.03|600.23|0
1653458920000|2022-05-25 06:08:40|603.22|600.42|603.41|600.61|603.41|600.61|603.03|600.23|0
1653458930000|2022-05-25 06:08:50|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1653458940000|2022-05-25 06:09:00|603.61|600.81|604|601.2|604|601.2|603.61|600.81|0
1653458950000|2022-05-25 06:09:10|604.19|601.39|604.77|601.97|604.77|601.97|604.19|601.39|0
1653458960000|2022-05-25 06:09:20|604.96|602.16|604.96|602.16|604.96|602.16|604.87|602.07|0
1653458970000|2022-05-25 06:09:30|604.77|601.97|604.77|601.97|604.77|601.97|604.77|601.97|0
1653458980000|2022-05-25 06:09:40|604.68|601.88|604.68|601.88|604.68|601.88|604.58|601.78|0
1653458990000|2022-05-25 06:09:50|604.77|601.97|604.58|601.78|604.77|601.97|604.58|601.78|0
1653459000000|2022-05-25 06:10:00|604.48|601.68|604.19|601.39|604.48|601.68|603.9|601.1|0
1653459010000|2022-05-25 06:10:10|604.1|601.3|603.99|601.19|604.1|601.3|603.8|601|0
1653459020000|2022-05-25 06:10:20|604.1|601.3|604.1|601.3|604.1|601.3|604.1|601.3|0
1653459030000|2022-05-25 06:10:30|603.9|601.1|603.8|601|603.9|601.1|603.8|601|0
1653459040000|2022-05-25 06:10:40|603.99|601.19|603.99|601.19|603.99|601.19|603.99|601.19|0
1653459050000|2022-05-25 06:10:50|604.1|601.3|604.1|601.3|604.19|601.39|604.1|601.3|0
1653459060000|2022-05-25 06:11:00|604.29|601.49|604.38|601.58|604.38|601.58|604.29|601.49|0
1653459070000|2022-05-25 06:11:10|604.58|601.78|604.87|602.07|604.87|602.07|604.58|601.78|0
1653459080000|2022-05-25 06:11:20|604.77|601.97|604.87|602.07|604.87|602.07|604.77|601.97|0
1653459090000|2022-05-25 06:11:30|604.96|602.16|604.87|602.07|604.96|602.16|604.87|602.07|0
1653459100000|2022-05-25 06:11:40|604.96|602.16|604.96|602.16|604.96|602.16|604.87|602.07|0
1653459110000|2022-05-25 06:11:50|605.16|602.36|605.06|602.26|605.16|602.36|605.06|602.26|0
1653459120000|2022-05-25 06:12:00|605.16|602.36|605.35|602.55|605.35|602.55|605.16|602.36|0
1653459130000|2022-05-25 06:12:10|605.16|602.36|605.35|602.55|605.54|602.74|605.16|602.36|0
1653459140000|2022-05-25 06:12:20|605.16|602.36|605.45|602.65|605.54|602.74|605.16|602.36|0
1653459150000|2022-05-25 06:12:30|605.54|602.74|605.74|602.94|605.74|602.94|605.54|602.74|0
1653459160000|2022-05-25 06:12:40|605.54|602.74|605.54|602.74|605.54|602.74|605.54|602.74|0
1653459170000|2022-05-25 06:12:50|605.35|602.55|605.54|602.74|605.54|602.74|605.35|602.55|0
1653459180000|2022-05-25 06:13:00|605.64|602.84|605.54|602.74|605.64|602.84|605.54|602.74|0
1653459190000|2022-05-25 06:13:10|605.74|602.94|605.84|603.04|605.84|603.04|605.74|602.94|0
1653459200000|2022-05-25 06:13:20|606.13|603.33|605.84|603.04|606.13|603.33|605.74|602.94|0
1653459210000|2022-05-25 06:13:30|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1653459230000|2022-05-25 06:13:50|605.74|602.94|605.64|602.84|605.74|602.94|605.64|602.84|0
1653459240000|2022-05-25 06:14:00|605.54|602.74|605.74|602.94|605.74|602.94|605.54|602.74|0
1653459260000|2022-05-25 06:14:20|605.84|603.04|605.84|603.04|605.84|603.04|605.74|602.94|0
1653459270000|2022-05-25 06:14:30|605.74|602.94|605.93|603.13|605.93|603.13|605.74|602.94|0
1653459280000|2022-05-25 06:14:40|605.74|602.94|606.13|603.33|606.13|603.33|605.74|602.94|0
1653459290000|2022-05-25 06:14:50|605.93|603.13|605.74|602.94|606.03|603.23|605.74|602.94|0
1653459300000|2022-05-25 06:15:00|605.93|603.13|605.93|603.13|605.93|603.13|605.74|602.94|0
1653459310000|2022-05-25 06:15:10|606.03|603.23|606.23|603.43|606.32|603.52|606.03|603.23|0
1653459320000|2022-05-25 06:15:20|606.13|603.33|606.13|603.33|606.23|603.43|606.13|603.33|0
1653459330000|2022-05-25 06:15:30|606.03|603.23|605.74|602.94|606.03|603.23|605.74|602.94|0
1653459350000|2022-05-25 06:15:50|606.23|603.43|606.12|603.32|606.32|603.52|606.12|603.32|0
1653459360000|2022-05-25 06:16:00|606.03|603.23|606.12|603.32|606.12|603.32|606.03|603.23|0
1653459370000|2022-05-25 06:16:10|606.23|603.43|606.71|603.91|606.71|603.91|606.23|603.43|0
1653459380000|2022-05-25 06:16:20|606.9|604.1|606.9|604.1|606.9|604.1|606.9|604.1|0
1653459390000|2022-05-25 06:16:30|607|604.2|606.81|604.01|607|604.2|606.71|603.91|0
1653459400000|2022-05-25 06:16:40|606.9|604.1|606.9|604.1|606.9|604.1|606.9|604.1|0
1653459410000|2022-05-25 06:16:50|607.09|604.29|606.71|603.91|607.09|604.29|606.71|603.91|0
1653459420000|2022-05-25 06:17:00|606.81|604.01|606.71|603.91|606.81|604.01|606.71|603.91|0
1653459430000|2022-05-25 06:17:10|606.9|604.1|606.81|604.01|606.9|604.1|606.81|604.01|0
1653459440000|2022-05-25 06:17:20|607.48|604.68|607.39|604.59|607.48|604.68|607.29|604.49|0
1653459450000|2022-05-25 06:17:30|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653459460000|2022-05-25 06:17:40|607.58|604.78|607.29|604.49|607.58|604.78|607.29|604.49|0
1653459470000|2022-05-25 06:17:50|607.48|604.68|607.39|604.59|607.48|604.68|607.39|604.59|0
1653459480000|2022-05-25 06:18:00|607.29|604.49|607.39|604.59|607.39|604.59|607.09|604.29|0
1653459490000|2022-05-25 06:18:10|607.87|605.07|608.26|605.46|608.26|605.46|607.87|605.07|0
1653459500000|2022-05-25 06:18:20|608.45|605.65|608.07|605.27|608.45|605.65|608.07|605.27|0
1653459510000|2022-05-25 06:18:30|608.45|605.65|608.26|605.46|608.45|605.65|608.26|605.46|0
1653459520000|2022-05-25 06:18:40|608.45|605.65|608.84|606.04|608.84|606.04|608.36|605.56|0
1653459530000|2022-05-25 06:18:50|608.65|605.85|608.84|606.04|608.84|606.04|608.65|605.85|0
1653459540000|2022-05-25 06:19:00|608.94|606.14|609.14|606.34|609.14|606.34|608.94|606.14|0
1653459550000|2022-05-25 06:19:10|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1653459560000|2022-05-25 06:19:20|608.94|606.14|608.75|605.95|609.04|606.24|608.75|605.95|0
1653459570000|2022-05-25 06:19:30|608.65|605.85|607.87|605.07|608.65|605.85|607.87|605.07|0
1653459580000|2022-05-25 06:19:40|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1653459590000|2022-05-25 06:19:50|607.68|604.88|607.87|605.07|607.87|605.07|607.68|604.88|0
1653459600000|2022-05-25 06:20:00|607.97|605.17|607.68|604.88|607.97|605.17|607.68|604.88|0
1653459610000|2022-05-25 06:20:10|607.48|604.68|607.48|604.68|607.68|604.88|607.48|604.68|0
1653459620000|2022-05-25 06:20:20|607.68|604.88|607.48|604.68|607.68|604.88|607.48|604.68|0
1653459630000|2022-05-25 06:20:30|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653459640000|2022-05-25 06:20:40|607.87|605.07|607.87|605.07|607.87|605.07|607.87|605.07|0
1653459650000|2022-05-25 06:20:50|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653459660000|2022-05-25 06:21:00|607.58|604.78|606.9|604.1|607.58|604.78|606.9|604.1|0
1653459670000|2022-05-25 06:21:10|606.71|603.91|606.71|603.91|606.71|603.91|606.51|603.71|0
1653459680000|2022-05-25 06:21:20|606.61|603.81|606.71|603.91|606.71|603.91|606.61|603.81|0
1653459690000|2022-05-25 06:21:30|606.81|604.01|606.71|603.91|606.9|604.1|606.71|603.91|0
1653459700000|2022-05-25 06:21:40|607.09|604.29|606.71|603.91|607.09|604.29|606.71|603.91|0
1653459710000|2022-05-25 06:21:50|606.9|604.1|606.9|604.1|606.9|604.1|606.9|604.1|0
1653459720000|2022-05-25 06:22:00|606.81|604.01|606.81|604.01|606.9|604.1|606.81|604.01|0
1653459730000|2022-05-25 06:22:10|606.71|603.91|607.09|604.29|607.09|604.29|606.71|603.91|0
1653459740000|2022-05-25 06:22:20|606.9|604.1|607.29|604.49|607.29|604.49|606.9|604.1|0
1653459750000|2022-05-25 06:22:30|607.19|604.39|607.19|604.39|607.19|604.39|607.09|604.29|0
1653459760000|2022-05-25 06:22:40|607.09|604.29|607.19|604.39|607.19|604.39|607.09|604.29|0
1653459770000|2022-05-25 06:22:50|607.29|604.49|607.19|604.39|607.29|604.49|607.19|604.39|0
1653459780000|2022-05-25 06:23:00|607.29|604.49|607.48|604.68|607.48|604.68|607.19|604.39|0
1653459790000|2022-05-25 06:23:10|607.58|604.78|607.39|604.59|607.58|604.78|607.39|604.59|0
1653459800000|2022-05-25 06:23:20|607.48|604.68|607.68|604.88|607.68|604.88|607.48|604.68|0
1653459810000|2022-05-25 06:23:30|607.87|605.07|607.87|605.07|607.87|605.07|607.87|605.07|0
1653459820000|2022-05-25 06:23:40|607.78|604.98|607.87|605.07|607.87|605.07|607.78|604.98|0
1653459830000|2022-05-25 06:23:50|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653459850000|2022-05-25 06:24:10|607.87|605.07|607.87|605.07|608.06|605.26|607.87|605.07|0
1653459860000|2022-05-25 06:24:20|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1653459870000|2022-05-25 06:24:30|607.58|604.78|607.48|604.68|607.58|604.78|607.48|604.68|0
1653459880000|2022-05-25 06:24:40|607.58|604.78|607.48|604.68|607.58|604.78|607.48|604.68|0
1653459890000|2022-05-25 06:24:50|607.58|604.78|607.67|604.87|607.68|604.88|607.58|604.78|0
1653459900000|2022-05-25 06:25:00|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653459920000|2022-05-25 06:25:20|607.29|604.49|607.09|604.29|607.29|604.49|607.09|604.29|0
1653459930000|2022-05-25 06:25:30|607.29|604.49|607.09|604.29|607.29|604.49|607.09|604.29|0
1653459940000|2022-05-25 06:25:40|607.48|604.68|607.29|604.49|607.48|604.68|607.29|604.49|0
1653459950000|2022-05-25 06:25:50|607.48|604.68|607.29|604.49|607.48|604.68|607.29|604.49|0
1653459960000|2022-05-25 06:26:00|607.78|604.98|607.58|604.78|607.87|605.07|607.58|604.78|0
1653459970000|2022-05-25 06:26:10|607.78|604.98|607.97|605.17|607.97|605.17|607.67|604.87|0
1653459980000|2022-05-25 06:26:20|608.06|605.26|608.36|605.56|608.36|605.56|608.06|605.26|0
1653459990000|2022-05-25 06:26:30|608.26|605.46|608.26|605.46|608.26|605.46|608.26|605.46|0
1653460000000|2022-05-25 06:26:40|608.45|605.65|608.36|605.56|608.45|605.65|608.26|605.46|0
1653460010000|2022-05-25 06:26:50|608.45|605.65|608.45|605.65|608.45|605.65|608.45|605.65|0
1653460020000|2022-05-25 06:27:00|608.36|605.56|608.45|605.65|608.45|605.65|608.36|605.56|0
1653460030000|2022-05-25 06:27:10|608.36|605.56|608.06|605.26|608.36|605.56|608.06|605.26|0
1653460040000|2022-05-25 06:27:20|607.87|605.07|607.87|605.07|607.87|605.07|607.87|605.07|0
1653460050000|2022-05-25 06:27:30|607.67|604.87|607.87|605.07|607.87|605.07|607.67|604.87|0
1653460060000|2022-05-25 06:27:40|607.78|604.98|607.67|604.87|607.78|604.98|607.67|604.87|0
1653460070000|2022-05-25 06:27:50|607.48|604.68|607.87|605.07|607.87|605.07|607.48|604.68|0
1653460080000|2022-05-25 06:28:00|608.26|605.46|607.78|604.98|608.26|605.46|607.78|604.98|0
1653460090000|2022-05-25 06:28:10|607.67|604.87|607.78|604.98|607.87|605.07|607.67|604.87|0
1653460100000|2022-05-25 06:28:20|607.87|605.07|608.06|605.26|608.06|605.26|607.87|605.07|0
1653460110000|2022-05-25 06:28:30|607.77|604.97|607.58|604.78|607.87|605.07|607.58|604.78|0
1653460120000|2022-05-25 06:28:40|607.48|604.68|607.29|604.49|607.48|604.68|607.29|604.49|0
1653460130000|2022-05-25 06:28:50|607.09|604.29|607.67|604.87|607.67|604.87|607.09|604.29|0
1653460140000|2022-05-25 06:29:00|607.48|604.68|607.48|604.68|607.67|604.87|607.48|604.68|0
1653460150000|2022-05-25 06:29:10|607.39|604.59|607.48|604.68|607.48|604.68|607.39|604.59|0
1653460160000|2022-05-25 06:29:20|607.29|604.49|607.29|604.49|607.29|604.49|607.29|604.49|0
1653460170000|2022-05-25 06:29:30|607.09|604.29|607.39|604.59|607.48|604.68|607.09|604.29|0
1653460180000|2022-05-25 06:29:40|607.29|604.49|607.19|604.39|607.29|604.49|607.19|604.39|0
1653460190000|2022-05-25 06:29:50|607.29|604.49|607.19|604.39|607.39|604.59|607.19|604.39|0
1653460200000|2022-05-25 06:30:00|607.29|604.49|606.9|604.1|607.29|604.49|606.9|604.1|0
1653460210000|2022-05-25 06:30:10|606.7|603.9|606.51|603.71|606.9|604.1|606.51|603.71|0
1653460220000|2022-05-25 06:30:20|606.7|603.9|606.9|604.1|606.9|604.1|606.7|603.9|0
1653460230000|2022-05-25 06:30:30|606.7|603.9|607|604.2|607|604.2|606.7|603.9|0
1653460240000|2022-05-25 06:30:40|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1653460250000|2022-05-25 06:30:50|607.19|604.39|607.39|604.59|607.39|604.59|607.19|604.39|0
1653460260000|2022-05-25 06:31:00|607.48|604.68|607.28|604.48|607.48|604.68|607.28|604.48|0
1653460270000|2022-05-25 06:31:10|607.19|604.39|607.28|604.48|607.28|604.48|607.09|604.29|0
1653460290000|2022-05-25 06:31:30|607.09|604.29|607.28|604.48|607.48|604.68|607.09|604.29|0
1653460300000|2022-05-25 06:31:40|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1653460310000|2022-05-25 06:31:50|607.39|604.59|607.28|604.48|607.39|604.59|607.28|604.48|0
1653460320000|2022-05-25 06:32:00|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1653460330000|2022-05-25 06:32:10|607.28|604.48|607.28|604.48|607.28|604.48|607.28|604.48|0
1653460340000|2022-05-25 06:32:20|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1653460350000|2022-05-25 06:32:30|607.87|605.07|607.87|605.07|607.87|605.07|607.87|605.07|0
1653460370000|2022-05-25 06:32:50|608.45|605.65|608.26|605.46|608.55|605.75|608.26|605.46|0
1653460380000|2022-05-25 06:33:00|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1653460390000|2022-05-25 06:33:10|608.26|605.46|608.64|605.84|608.64|605.84|608.26|605.46|0
1653460400000|2022-05-25 06:33:20|608.45|605.65|608.64|605.84|608.64|605.84|608.36|605.56|0
1653460410000|2022-05-25 06:33:30|608.55|605.75|608.45|605.65|608.55|605.75|608.45|605.65|0
1653460420000|2022-05-25 06:33:40|608.36|605.56|608.36|605.56|608.36|605.56|608.36|605.56|0
1653460430000|2022-05-25 06:33:50|608.06|605.26|608.06|605.26|608.06|605.26|607.97|605.17|0
1653460440000|2022-05-25 06:34:00|607.97|605.17|607.67|604.87|607.97|605.17|607.67|604.87|0
1653460450000|2022-05-25 06:34:10|607.58|604.78|607.38|604.58|607.58|604.78|607.38|604.58|0
1653460460000|2022-05-25 06:34:20|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1653460470000|2022-05-25 06:34:30|606.7|603.9|606.7|603.9|606.9|604.1|606.7|603.9|0
1653460480000|2022-05-25 06:34:40|606.8|604|606.7|603.9|606.9|604.1|606.7|603.9|0
1653460490000|2022-05-25 06:34:50|606.51|603.71|606.31|603.51|606.51|603.71|606.31|603.51|0
1653460500000|2022-05-25 06:35:00|606.12|603.32|605.25|602.45|606.12|603.32|605.15|602.35|0
1653460510000|2022-05-25 06:35:10|605.34|602.54|605.54|602.74|605.54|602.74|605.34|602.54|0
1653460530000|2022-05-25 06:35:30|605.15|602.35|605.15|602.35|605.15|602.35|605.15|602.35|0
1653460540000|2022-05-25 06:35:40|605.34|602.54|605.34|602.54|605.34|602.54|605.25|602.45|0
1653460550000|2022-05-25 06:35:50|605.15|602.35|605.44|602.64|605.44|602.64|605.15|602.35|0
1653460560000|2022-05-25 06:36:00|605.34|602.54|605.15|602.35|605.34|602.54|605.06|602.26|0
1653460570000|2022-05-25 06:36:10|605.34|602.54|605.15|602.35|605.34|602.54|605.15|602.35|0
1653460580000|2022-05-25 06:36:20|605.06|602.26|604.76|601.96|605.06|602.26|604.76|601.96|0
1653460590000|2022-05-25 06:36:30|604.67|601.87|604.09|601.29|604.76|601.96|604.09|601.29|0
1653460600000|2022-05-25 06:36:40|604.18|601.38|604.18|601.38|604.18|601.38|603.99|601.19|0
1653460610000|2022-05-25 06:36:50|604.28|601.48|604.57|601.77|604.57|601.77|604.28|601.48|0
1653460620000|2022-05-25 06:37:00|604.47|601.67|604.57|601.77|604.57|601.77|604.37|601.57|0
1653460630000|2022-05-25 06:37:10|604.37|601.57|604.57|601.77|604.57|601.77|604.37|601.57|0
1653460640000|2022-05-25 06:37:20|604.67|601.87|604.76|601.96|604.76|601.96|604.67|601.87|0
1653460650000|2022-05-25 06:37:30|604.57|601.77|604.57|601.77|604.57|601.77|604.37|601.57|0
1653460660000|2022-05-25 06:37:40|604.37|601.57|604.47|601.67|604.76|601.96|604.37|601.57|0
1653460670000|2022-05-25 06:37:50|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1653460680000|2022-05-25 06:38:00|604.57|601.77|604.37|601.57|604.57|601.77|604.37|601.57|0
1653460690000|2022-05-25 06:38:10|604.18|601.38|603.02|600.22|604.18|601.38|602.82|600.02|0
1653460700000|2022-05-25 06:38:20|603.12|600.32|603.02|600.22|603.12|600.32|603.02|600.22|0
1653460710000|2022-05-25 06:38:30|602.82|600.02|603.02|600.22|603.02|600.22|602.63|599.83|0
1653460720000|2022-05-25 06:38:40|603.12|600.32|603.02|600.22|603.12|600.32|603.02|600.22|0
1653460730000|2022-05-25 06:38:50|602.82|600.02|603.21|600.41|603.21|600.41|602.82|600.02|0
1653460740000|2022-05-25 06:39:00|603.02|600.22|603.41|600.61|603.41|600.61|603.02|600.22|0
1653460750000|2022-05-25 06:39:10|603.21|600.41|603.31|600.51|603.31|600.51|603.21|600.41|0
1653460760000|2022-05-25 06:39:20|603.41|600.61|603.21|600.41|603.41|600.61|603.12|600.32|0
1653460770000|2022-05-25 06:39:30|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1653460780000|2022-05-25 06:39:40|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1653460790000|2022-05-25 06:39:50|601.96|599.16|602.34|599.54|602.34|599.54|601.96|599.16|0
1653460800000|2022-05-25 06:40:00|602.24|599.44|602.44|599.64|602.44|599.64|602.24|599.44|0
1653460810000|2022-05-25 06:40:10|602.24|599.44|602.54|599.74|602.63|599.83|602.24|599.44|0
1653460820000|2022-05-25 06:40:20|602.82|600.02|602.73|599.93|602.82|600.02|602.63|599.83|0
1653460830000|2022-05-25 06:40:30|602.63|599.83|602.44|599.64|602.63|599.83|602.44|599.64|0
1653460840000|2022-05-25 06:40:40|602.24|599.44|602.54|599.74|602.63|599.83|602.24|599.44|0
1653460850000|2022-05-25 06:40:50|602.24|599.44|602.24|599.44|602.34|599.54|602.24|599.44|0
1653460860000|2022-05-25 06:41:00|602.05|599.25|602.24|599.44|602.24|599.44|602.05|599.25|0
1653460880000|2022-05-25 06:41:20|601.28|598.48|601.38|598.58|601.38|598.58|601.28|598.48|0
1653460890000|2022-05-25 06:41:30|601.47|598.67|601.47|598.67|601.47|598.67|601.38|598.58|0
1653460900000|2022-05-25 06:41:40|601.57|598.77|601.47|598.67|601.66|598.86|601.47|598.67|0
1653460910000|2022-05-25 06:41:50|601.66|598.86|601.66|598.86|601.66|598.86|601.66|598.86|0
1653460920000|2022-05-25 06:42:00|601.86|599.06|601.76|598.96|601.86|599.06|601.76|598.96|0
1653460930000|2022-05-25 06:42:10|601.86|599.06|601.66|598.86|601.86|599.06|601.66|598.86|0
1653460940000|2022-05-25 06:42:20|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1653460950000|2022-05-25 06:42:30|602.24|599.44|602.44|599.64|602.44|599.64|602.24|599.44|0
1653460970000|2022-05-25 06:42:50|601.47|598.67|600.89|598.09|601.47|598.67|600.89|598.09|0
1653460980000|2022-05-25 06:43:00|600.8|598|600.7|597.9|600.89|598.09|600.5|597.7|0
1653460990000|2022-05-25 06:43:10|600.89|598.09|601.47|598.67|601.47|598.67|600.89|598.09|0
1653461000000|2022-05-25 06:43:20|601.76|598.96|601.76|598.96|601.76|598.96|601.76|598.96|0
1653461010000|2022-05-25 06:43:30|601.66|598.86|601.86|599.06|601.86|599.06|601.66|598.86|0
1653461020000|2022-05-25 06:43:40|601.66|598.86|601.47|598.67|601.86|599.06|601.47|598.67|0
1653461030000|2022-05-25 06:43:50|601.57|598.77|601.38|598.58|601.57|598.77|601.38|598.58|0
1653461040000|2022-05-25 06:44:00|601.47|598.67|601.47|598.67|601.47|598.67|601.47|598.67|0
1653461050000|2022-05-25 06:44:10|601.57|598.77|601.66|598.86|601.66|598.86|601.57|598.77|0
1653461060000|2022-05-25 06:44:20|601.47|598.67|601.28|598.48|601.47|598.67|601.28|598.48|0
1653461070000|2022-05-25 06:44:30|600.03|597.23|599.73|596.93|600.31|597.51|599.73|596.93|0
1653461080000|2022-05-25 06:44:40|599.64|596.84|599.92|597.12|599.92|597.12|599.54|596.74|0
1653461090000|2022-05-25 06:44:50|599.73|596.93|599.92|597.12|599.92|597.12|599.54|596.74|0
1653461100000|2022-05-25 06:45:00|600.12|597.32|599.73|596.93|600.12|597.32|599.73|596.93|0
1653461110000|2022-05-25 06:45:10|600.12|597.32|600.12|597.32|600.12|597.32|599.92|597.12|0
1653461120000|2022-05-25 06:45:20|600.22|597.42|599.92|597.12|600.22|597.42|599.92|597.12|0
1653461130000|2022-05-25 06:45:30|599.73|596.93|600.5|597.7|600.5|597.7|599.73|596.93|0
1653461140000|2022-05-25 06:45:40|600.41|597.61|600.5|597.7|600.5|597.7|600.41|597.61|0
1653461150000|2022-05-25 06:45:50|600.31|597.51|600.22|597.42|600.31|597.51|600.22|597.42|0
1653461160000|2022-05-25 06:46:00|600.12|597.32|600.31|597.51|600.5|597.7|599.92|597.12|0
1653461170000|2022-05-25 06:46:10|600.8|598|601.08|598.28|601.28|598.48|600.8|598|0
1653461180000|2022-05-25 06:46:20|601.18|598.38|601.28|598.48|601.28|598.48|601.08|598.28|0
1653461200000|2022-05-25 06:46:40|601.38|598.58|601.28|598.48|601.38|598.58|601.28|598.48|0
1653461210000|2022-05-25 06:46:50|601.47|598.67|601.66|598.86|601.66|598.86|601.47|598.67|0
1653461220000|2022-05-25 06:47:00|601.57|598.77|601.86|599.06|601.86|599.06|601.57|598.77|0
1653461230000|2022-05-25 06:47:10|601.66|598.86|601.86|599.06|601.96|599.16|601.66|598.86|0
1653461240000|2022-05-25 06:47:20|602.05|599.25|602.24|599.44|602.24|599.44|601.96|599.16|0
1653461250000|2022-05-25 06:47:30|601.96|599.16|600.5|597.7|602.05|599.25|600.5|597.7|0
1653461260000|2022-05-25 06:47:40|600.89|598.09|601.08|598.28|601.08|598.28|600.89|598.09|0
1653461270000|2022-05-25 06:47:50|600.89|598.09|601.08|598.28|601.08|598.28|600.89|598.09|0
1653461280000|2022-05-25 06:48:00|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1653461290000|2022-05-25 06:48:10|600.8|598|600.31|597.51|600.8|598|600.31|597.51|0
1653461300000|2022-05-25 06:48:20|600.5|597.7|600.41|597.61|600.5|597.7|600.41|597.61|0
1653461310000|2022-05-25 06:48:30|600.5|597.7|600.12|597.32|600.5|597.7|600.12|597.32|0
1653461320000|2022-05-25 06:48:40|600.02|597.22|600.12|597.32|600.31|597.51|600.02|597.22|0
1653461330000|2022-05-25 06:48:50|600.31|597.51|600.12|597.32|600.31|597.51|600.12|597.32|0
1653461340000|2022-05-25 06:49:00|600.02|597.22|599.54|596.74|600.02|597.22|599.54|596.74|0
1653461350000|2022-05-25 06:49:10|598.38|595.58|598.57|595.77|598.57|595.77|598.38|595.58|0
1653461360000|2022-05-25 06:49:20|598.48|595.68|598.19|595.39|598.48|595.68|598.19|595.39|0
1653461370000|2022-05-25 06:49:30|598|595.2|598.87|596.07|598.87|596.07|598|595.2|0
1653461380000|2022-05-25 06:49:40|598.96|596.16|599.06|596.26|599.06|596.26|598.96|596.16|0
1653461390000|2022-05-25 06:49:50|598.96|596.16|598.48|595.68|598.96|596.16|598.48|595.68|0
1653461400000|2022-05-25 06:50:00|598.96|596.16|598.77|595.97|598.96|596.16|598.77|595.97|0
1653461410000|2022-05-25 06:50:10|598.67|595.87|598.77|595.97|598.77|595.97|598.67|595.87|0
1653461420000|2022-05-25 06:50:20|598.96|596.16|598.96|596.16|598.96|596.16|598.96|596.16|0
1653461430000|2022-05-25 06:50:30|599.06|596.26|598.87|596.07|599.06|596.26|598.87|596.07|0
1653461440000|2022-05-25 06:50:40|598.96|596.16|598.29|595.49|598.96|596.16|597.99|595.19|0
1653461450000|2022-05-25 06:50:50|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1653461460000|2022-05-25 06:51:00|598.57|595.77|598.77|595.97|598.77|595.97|598.57|595.77|0
1653461470000|2022-05-25 06:51:10|599.15|596.35|599.54|596.74|599.54|596.74|599.15|596.35|0
1653461480000|2022-05-25 06:51:20|599.34|596.54|599.15|596.35|599.34|596.54|599.15|596.35|0
1653461490000|2022-05-25 06:51:30|599.25|596.45|599.34|596.54|599.34|596.54|599.25|596.45|0
1653461500000|2022-05-25 06:51:40|599.54|596.74|599.54|596.74|599.54|596.74|599.54|596.74|0
1653461510000|2022-05-25 06:51:50|599.34|596.54|599.34|596.54|599.34|596.54|599.34|596.54|0
1653461520000|2022-05-25 06:52:00|599.15|596.35|599.34|596.54|599.34|596.54|599.15|596.35|0
1653461530000|2022-05-25 06:52:10|598.38|595.58|597.42|594.62|598.38|595.58|597.42|594.62|0
1653461540000|2022-05-25 06:52:20|597.61|594.81|597.8|595|597.8|595|597.61|594.81|0
1653461550000|2022-05-25 06:52:30|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1653461560000|2022-05-25 06:52:40|597.8|595|598.38|595.58|598.38|595.58|597.8|595|0
1653461570000|2022-05-25 06:52:50|598.57|595.77|598.38|595.58|598.57|595.77|598.38|595.58|0
1653461580000|2022-05-25 06:53:00|598.48|595.68|598.38|595.58|598.48|595.68|598.38|595.58|0
1653461590000|2022-05-25 06:53:10|598.48|595.68|598.48|595.68|598.48|595.68|598.48|595.68|0
1653461600000|2022-05-25 06:53:20|598.76|595.96|598.67|595.87|598.76|595.96|598.67|595.87|0
1653461610000|2022-05-25 06:53:30|598.76|595.96|598.76|595.96|598.76|595.96|598.67|595.87|0
1653461620000|2022-05-25 06:53:40|598.67|595.87|598.57|595.77|598.67|595.87|598.57|595.77|0
1653461630000|2022-05-25 06:53:50|596.26|593.46|597.22|594.42|597.42|594.62|596.26|593.46|0
1653461640000|2022-05-25 06:54:00|597.42|594.62|597.22|594.42|597.42|594.62|596.94|594.14|0
1653461650000|2022-05-25 06:54:10|597.61|594.81|597.42|594.62|597.61|594.81|597.42|594.62|0
1653461660000|2022-05-25 06:54:20|597.22|594.42|597.42|594.62|597.42|594.62|597.22|594.42|0
1653461670000|2022-05-25 06:54:30|597.61|594.81|597.13|594.33|597.61|594.81|596.94|594.14|0
1653461680000|2022-05-25 06:54:40|597.03|594.23|597.42|594.62|597.42|594.62|597.03|594.23|0
1653461690000|2022-05-25 06:54:50|597.52|594.72|597.61|594.81|597.61|594.81|597.42|594.62|0
1653461700000|2022-05-25 06:55:00|597.8|595|597.99|595.19|598.19|595.39|597.8|595|0
1653461710000|2022-05-25 06:55:10|598.19|595.39|598.19|595.39|598.19|595.39|598.19|595.39|0
1653461720000|2022-05-25 06:55:20|597.52|594.72|596.65|593.85|597.99|595.19|596.65|593.85|0
1653461730000|2022-05-25 06:55:30|596.45|593.65|596.65|593.85|596.65|593.85|596.45|593.65|0
1653461740000|2022-05-25 06:55:40|596.75|593.95|596.65|593.85|596.84|594.04|596.65|593.85|0
1653461750000|2022-05-25 06:55:50|596.75|593.95|596.75|593.95|596.75|593.95|596.65|593.85|0
1653461760000|2022-05-25 06:56:00|596.84|594.04|597.13|594.33|597.22|594.42|596.84|594.04|0
1653461770000|2022-05-25 06:56:10|597.32|594.52|598.19|595.39|598.19|595.39|597.32|594.52|0
1653461780000|2022-05-25 06:56:20|597.99|595.19|598.29|595.49|598.29|595.49|597.99|595.19|0
1653461790000|2022-05-25 06:56:30|598.19|595.39|598.48|595.68|598.57|595.77|598.19|595.39|0
1653461800000|2022-05-25 06:56:40|598.67|595.87|598.57|595.77|598.76|595.96|598.57|595.77|0
1653461810000|2022-05-25 06:56:50|598.48|595.68|597.41|594.61|598.48|595.68|597.41|594.61|0
1653461820000|2022-05-25 06:57:00|596.84|594.04|597.22|594.42|597.22|594.42|596.84|594.04|0
1653461830000|2022-05-25 06:57:10|597.03|594.23|597.61|594.81|597.61|594.81|597.03|594.23|0
1653461850000|2022-05-25 06:57:30|597.8|595|597.9|595.1|597.9|595.1|597.8|595|0
1653461860000|2022-05-25 06:57:40|597.8|595|598.19|595.39|598.19|595.39|597.8|595|0
1653461870000|2022-05-25 06:57:50|598.09|595.29|597.99|595.19|598.09|595.29|597.99|595.19|0
1653461880000|2022-05-25 06:58:00|598.19|595.39|598.38|595.58|598.38|595.58|598.19|595.39|0
1653461890000|2022-05-25 06:58:10|598.57|595.77|598.83|596.03|598.93|596.13|598.57|595.77|0
1653461900000|2022-05-25 06:58:20|598.93|596.13|598.64|595.84|598.93|596.13|598.64|595.84|0
1653461910000|2022-05-25 06:58:30|598.06|595.26|596.91|594.11|598.06|595.26|596.71|593.91|0
1653461920000|2022-05-25 06:58:40|597.1|594.3|597.29|594.49|597.39|594.59|597.1|594.3|0
1653461930000|2022-05-25 06:58:50|597.1|594.3|597.1|594.3|597.1|594.3|597.1|594.3|0
1653461940000|2022-05-25 06:59:00|596.81|594.01|597.87|595.07|597.87|595.07|596.81|594.01|0
1653461950000|2022-05-25 06:59:10|597.97|595.17|597.97|595.17|597.97|595.17|597.87|595.07|0
1653461960000|2022-05-25 06:59:20|598.06|595.26|598.64|595.84|598.64|595.84|598.06|595.26|0
1653461970000|2022-05-25 06:59:30|598.83|596.03|598.64|595.84|598.83|596.03|598.64|595.84|0
1653461980000|2022-05-25 06:59:40|598.83|596.03|598.93|596.13|598.93|596.13|598.83|596.03|0
1653461990000|2022-05-25 06:59:50|599.02|596.22|596.33|593.53|599.02|596.22|596.33|593.53|0
1653462000000|2022-05-25 07:00:00|597.2|594.4|597.29|594.49|597.29|594.49|597.01|594.21|0
1653462010000|2022-05-25 07:00:10|597.97|595.17|598.64|595.84|598.64|595.84|597.97|595.17|0
1653462020000|2022-05-25 07:00:20|598.44|595.64|599.02|596.22|599.02|596.22|598.25|595.45|0
1653462030000|2022-05-25 07:00:30|599.41|596.61|598.44|595.64|599.41|596.61|598.44|595.64|0
1653462040000|2022-05-25 07:00:40|598.35|595.55|598.83|596.03|598.83|596.03|598.35|595.55|0
1653462050000|2022-05-25 07:00:50|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1653462060000|2022-05-25 07:01:00|598.83|596.03|599.99|597.19|599.99|597.19|598.83|596.03|0
1653462070000|2022-05-25 07:01:10|599.79|596.99|600.18|597.38|600.18|597.38|599.79|596.99|0
1653462080000|2022-05-25 07:01:20|599.6|596.8|599.6|596.8|599.6|596.8|599.41|596.61|0
1653462090000|2022-05-25 07:01:30|599.41|596.61|599.79|596.99|599.79|596.99|599.21|596.41|0
1653462100000|2022-05-25 07:01:40|599.6|596.8|600.37|597.57|600.37|597.57|599.6|596.8|0
1653462110000|2022-05-25 07:01:50|600.56|597.76|600.86|598.06|600.86|598.06|600.56|597.76|0
1653462120000|2022-05-25 07:02:00|600.95|598.15|600.95|598.15|600.95|598.15|600.76|597.96|0
1653462130000|2022-05-25 07:02:10|601.33|598.53|601.33|598.53|601.33|598.53|601.14|598.34|0
1653462140000|2022-05-25 07:02:20|600.95|598.15|601.33|598.53|601.33|598.53|600.76|597.96|0
1653462150000|2022-05-25 07:02:30|601.05|598.25|600.76|597.96|601.14|598.34|600.76|597.96|0
1653462160000|2022-05-25 07:02:40|600.56|597.76|600.37|597.57|600.66|597.86|600.37|597.57|0
1653462170000|2022-05-25 07:02:50|600.66|597.86|600.56|597.76|600.66|597.86|600.56|597.76|0
1653462180000|2022-05-25 07:03:00|600.66|597.86|601.24|598.44|601.33|598.53|600.66|597.86|0
1653462190000|2022-05-25 07:03:10|600.95|598.15|600.76|597.96|600.95|598.15|600.76|597.96|0
1653462200000|2022-05-25 07:03:20|600.47|597.67|600.86|598.06|600.86|598.06|600.37|597.57|0
1653462210000|2022-05-25 07:03:30|600.56|597.76|601.33|598.53|601.33|598.53|600.56|597.76|0
1653462220000|2022-05-25 07:03:40|601.14|598.34|601.53|598.73|601.53|598.73|601.14|598.34|0
1653462230000|2022-05-25 07:03:50|601.91|599.11|601.63|598.83|601.91|599.11|601.63|598.83|0
1653462240000|2022-05-25 07:04:00|601.72|598.92|601.91|599.11|602.11|599.31|601.72|598.92|0
1653462250000|2022-05-25 07:04:10|601.72|598.92|602.3|599.5|602.3|599.5|601.72|598.92|0
1653462260000|2022-05-25 07:04:20|602.11|599.31|602.21|599.41|602.21|599.41|602.01|599.21|0
1653462270000|2022-05-25 07:04:30|602.69|599.89|602.79|599.99|602.79|599.99|602.69|599.89|0
1653462280000|2022-05-25 07:04:40|602.59|599.79|602.69|599.89|603.07|600.27|602.59|599.79|0
1653462290000|2022-05-25 07:04:50|602.49|599.69|602.49|599.69|602.79|599.99|602.49|599.69|0
1653462300000|2022-05-25 07:05:00|602.39|599.99|602.29|599.89|602.39|599.99|602.2|599.8|0
1653462310000|2022-05-25 07:05:10|602.2|599.8|602.87|600.47|602.87|600.47|602.1|599.7|0
1653462320000|2022-05-25 07:05:20|602.78|600.38|602.87|600.47|602.87|600.47|602.68|600.28|0
1653462330000|2022-05-25 07:05:30|602.78|600.38|602.68|600.28|602.87|600.47|602.68|600.28|0
1653462340000|2022-05-25 07:05:40|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1653462350000|2022-05-25 07:05:50|602.49|600.09|602.1|599.7|602.49|600.09|602.1|599.7|0
1653462360000|2022-05-25 07:06:00|602.2|599.8|602.39|599.99|602.68|600.28|602.2|599.8|0
1653462370000|2022-05-25 07:06:10|601.91|599.51|601.71|599.31|601.91|599.51|601.71|599.31|0
1653462380000|2022-05-25 07:06:20|601.13|598.73|600.94|598.54|601.13|598.73|600.94|598.54|0
1653462390000|2022-05-25 07:06:30|601.13|598.73|601.23|598.83|601.43|599.03|601.13|598.73|0
1653462400000|2022-05-25 07:06:40|601.33|598.93|601.81|599.41|601.81|599.41|601.33|598.93|0
1653462410000|2022-05-25 07:06:50|601.91|599.51|601.33|598.93|601.91|599.51|601.33|598.93|0
1653462420000|2022-05-25 07:07:00|601.52|599.12|600.94|598.54|601.52|599.12|600.94|598.54|0
1653462430000|2022-05-25 07:07:10|601.23|598.83|600.36|597.96|601.23|598.83|600.36|597.96|0
1653462440000|2022-05-25 07:07:20|600.46|598.06|600.75|598.35|600.75|598.35|600.36|597.96|0
1653462450000|2022-05-25 07:07:30|600.94|598.54|601.13|598.73|601.33|598.93|600.94|598.54|0
1653462460000|2022-05-25 07:07:40|600.75|598.35|600.75|598.35|600.75|598.35|600.75|598.35|0
1653462470000|2022-05-25 07:07:50|600.94|598.54|601.71|599.31|601.71|599.31|600.94|598.54|0
1653462480000|2022-05-25 07:08:00|601.52|599.12|600.55|598.15|601.52|599.12|600.55|598.15|0
1653462490000|2022-05-25 07:08:10|599.59|597.19|600.55|598.15|600.55|598.15|599.59|597.19|0
1653462500000|2022-05-25 07:08:20|600.27|597.87|600.17|597.77|600.27|597.87|600.17|597.77|0
1653462510000|2022-05-25 07:08:30|600.36|597.96|600.17|597.77|600.46|598.06|600.17|597.77|0
1653462520000|2022-05-25 07:08:40|599.98|597.58|599.78|597.38|599.98|597.58|599.78|597.38|0
1653462530000|2022-05-25 07:08:50|599.88|597.48|600.17|597.77|600.17|597.77|599.69|597.29|0
1653462540000|2022-05-25 07:09:00|599.5|597.1|598.73|596.33|599.59|597.19|598.73|596.33|0
1653462550000|2022-05-25 07:09:10|598.24|595.84|598.82|596.42|598.82|596.42|598.24|595.84|0
1653462560000|2022-05-25 07:09:20|598.63|596.23|599.01|596.61|599.01|596.61|598.63|596.23|0
1653462570000|2022-05-25 07:09:30|598.82|596.42|599.01|596.61|599.01|596.61|598.82|596.42|0
1653462580000|2022-05-25 07:09:40|598.73|596.33|598.73|596.33|598.73|596.33|598.63|596.23|0
1653462590000|2022-05-25 07:09:50|599.01|596.61|599.3|596.9|599.3|596.9|599.01|596.61|0
1653462600000|2022-05-25 07:10:00|599.59|597.19|599.98|597.58|599.98|597.58|599.5|597.1|0
1653462610000|2022-05-25 07:10:10|599.88|597.48|599.88|597.48|600.08|597.68|599.78|597.38|0
1653462620000|2022-05-25 07:10:20|599.78|597.38|599.11|596.71|599.78|597.38|599.11|596.71|0
1653462630000|2022-05-25 07:10:30|599.01|596.61|599.01|596.61|599.3|596.9|599.01|596.61|0
1653462640000|2022-05-25 07:10:40|599.2|596.8|599.5|597.1|599.5|597.1|599.2|596.8|0
1653462650000|2022-05-25 07:10:50|599.59|597.19|599.4|597|599.59|597.19|599.3|596.9|0
1653462660000|2022-05-25 07:11:00|599.59|597.19|599.5|597.1|599.78|597.38|599.3|596.9|0
1653462670000|2022-05-25 07:11:10|599.59|597.19|600.17|597.77|600.17|597.77|599.59|597.19|0
1653462680000|2022-05-25 07:11:20|601.13|598.73|601.32|598.92|601.62|599.22|600.75|598.35|0
1653462690000|2022-05-25 07:11:30|600.75|598.35|600.65|598.25|600.75|598.35|600.55|598.15|0
1653462700000|2022-05-25 07:11:40|600.36|597.96|599.59|597.19|600.36|597.96|599.59|597.19|0
1653462710000|2022-05-25 07:11:50|599.4|597|599.88|597.48|599.88|597.48|599.4|597|0
1653462720000|2022-05-25 07:12:00|600.17|597.77|599.3|596.9|600.17|597.77|599.2|596.8|0
1653462730000|2022-05-25 07:12:10|599.01|596.61|599.59|597.19|599.59|597.19|599.01|596.61|0
1653462740000|2022-05-25 07:12:20|599.78|597.38|599.4|597|599.88|597.48|599.4|597|0
1653462750000|2022-05-25 07:12:30|599.97|597.57|599.59|597.19|599.97|597.57|599.4|597|0
1653462760000|2022-05-25 07:12:40|599.88|597.48|599.59|597.19|599.88|597.48|599.4|597|0
1653462770000|2022-05-25 07:12:50|599.78|597.38|600.17|597.77|600.17|597.77|599.78|597.38|0
1653462780000|2022-05-25 07:13:00|599.97|597.57|599.97|597.57|599.97|597.57|599.5|597.1|0
1653462790000|2022-05-25 07:13:10|600.27|597.87|599.97|597.57|600.27|597.87|599.78|597.38|0
1653462800000|2022-05-25 07:13:20|599.88|597.48|599.59|597.19|599.88|597.48|599.4|597|0
1653462810000|2022-05-25 07:13:30|599.78|597.38|599.59|597.19|599.88|597.48|599.5|597.1|0
1653462820000|2022-05-25 07:13:40|599.5|597.1|599.3|596.9|599.5|597.1|599.3|596.9|0
1653462830000|2022-05-25 07:13:50|599.2|596.8|599.69|597.29|599.69|597.29|599.2|596.8|0
1653462840000|2022-05-25 07:14:00|599.78|597.38|599.5|597.1|599.78|597.38|599.5|597.1|0
1653462850000|2022-05-25 07:14:10|599.4|597|598.82|596.42|599.4|597|598.82|596.42|0
1653462860000|2022-05-25 07:14:20|599.2|596.8|599.2|596.8|599.2|596.8|599.01|596.61|0
1653462870000|2022-05-25 07:14:30|598.63|596.23|598.43|596.03|598.63|596.23|598.43|596.03|0
1653462880000|2022-05-25 07:14:40|598.62|596.22|598.62|596.22|598.62|596.22|598.43|596.03|0
1653462890000|2022-05-25 07:14:50|598.82|596.42|599.01|596.61|599.11|596.71|598.82|596.42|0
1653462900000|2022-05-25 07:15:00|598.62|596.22|599.01|596.61|599.2|596.8|598.62|596.22|0
1653462910000|2022-05-25 07:15:10|598.82|596.42|598.82|596.42|598.92|596.52|598.82|596.42|0
1653462920000|2022-05-25 07:15:20|599.01|596.61|599.01|596.61|599.11|596.71|599.01|596.61|0
1653462930000|2022-05-25 07:15:30|599.2|596.8|598.62|596.22|599.2|596.8|598.62|596.22|0
1653462940000|2022-05-25 07:15:40|598.43|596.03|598.82|596.42|598.82|596.42|598.34|595.94|0
1653462950000|2022-05-25 07:15:50|598.92|596.52|599.59|597.19|599.59|597.19|598.92|596.52|0
1653462960000|2022-05-25 07:16:00|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1653462970000|2022-05-25 07:16:10|599.59|597.19|599.78|597.38|599.78|597.38|599.59|597.19|0
1653462980000|2022-05-25 07:16:20|599.97|597.57|599.78|597.38|599.97|597.57|599.59|597.19|0
1653462990000|2022-05-25 07:16:30|599.59|597.19|599.69|597.29|599.69|597.29|599.39|596.99|0
1653463000000|2022-05-25 07:16:40|599.59|597.19|599.59|597.19|599.59|597.19|599.59|597.19|0
1653463010000|2022-05-25 07:16:50|600.07|597.67|599.78|597.38|600.07|597.67|599.78|597.38|0
1653463020000|2022-05-25 07:17:00|600.17|597.77|600.65|598.25|601.04|598.64|600.17|597.77|0
1653463030000|2022-05-25 07:17:10|600.74|598.34|600.74|598.34|600.74|598.34|600.55|598.15|0
1653463040000|2022-05-25 07:17:20|600.55|598.15|600.46|598.06|600.55|598.15|600.36|597.96|0
1653463050000|2022-05-25 07:17:30|601.13|598.73|600.74|598.34|601.13|598.73|600.74|598.34|0
1653463060000|2022-05-25 07:17:40|600.17|597.77|599.49|597.09|600.17|597.77|599.49|597.09|0
1653463070000|2022-05-25 07:17:50|599.39|596.99|599.01|596.61|599.39|596.99|598.82|596.42|0
1653463080000|2022-05-25 07:18:00|598.34|595.94|597.47|595.07|598.34|595.94|597.47|595.07|0
1653463090000|2022-05-25 07:18:10|597.28|594.88|597.08|594.68|597.28|594.88|597.08|594.68|0
1653463100000|2022-05-25 07:18:20|597.28|594.88|597.08|594.68|597.47|595.07|597.08|594.68|0
1653463110000|2022-05-25 07:18:30|596.89|594.49|598.05|595.65|598.05|595.65|596.89|594.49|0
1653463120000|2022-05-25 07:18:40|597.76|595.36|597.85|595.45|597.85|595.45|597.57|595.17|0
1653463130000|2022-05-25 07:18:50|598.15|595.75|598.62|596.22|598.62|596.22|598.15|595.75|0
1653463140000|2022-05-25 07:19:00|598.34|595.94|598.43|596.03|598.43|596.03|598.24|595.84|0
1653463150000|2022-05-25 07:19:10|598.62|596.22|599.01|596.61|599.01|596.61|598.43|596.03|0
1653463160000|2022-05-25 07:19:20|599.2|596.8|598.82|596.42|599.2|596.8|598.82|596.42|0
1653463170000|2022-05-25 07:19:30|599.01|596.61|599.2|596.8|599.2|596.8|599.01|596.61|0
1653463180000|2022-05-25 07:19:40|599.39|596.99|599.69|597.29|599.69|597.29|599.39|596.99|0
1653463190000|2022-05-25 07:19:50|600.16|597.76|600.55|598.15|600.55|598.15|600.16|597.76|0
1653463200000|2022-05-25 07:20:00|600.46|598.06|600.36|597.96|600.46|598.06|600.16|597.76|0
1653463210000|2022-05-25 07:20:10|600.94|598.54|602.09|599.69|602.29|599.89|600.94|598.54|0
1653463220000|2022-05-25 07:20:20|602|599.6|602.87|600.47|602.87|600.47|602|599.6|0
1653463230000|2022-05-25 07:20:30|602.97|600.57|602.97|600.57|602.97|600.57|602.58|600.18|0
1653463240000|2022-05-25 07:20:40|603.25|600.85|603.25|600.85|603.25|600.85|603.16|600.76|0
1653463250000|2022-05-25 07:20:50|603.06|600.66|602.97|600.57|603.25|600.85|602.97|600.57|0
1653463260000|2022-05-25 07:21:00|603.16|600.76|602.97|600.57|603.16|600.76|602.87|600.47|0
1653463270000|2022-05-25 07:21:10|602.67|600.27|603.64|601.24|603.74|601.34|602.67|600.27|0
1653463280000|2022-05-25 07:21:20|603.83|601.43|604.03|601.63|604.22|601.82|603.83|601.43|0
1653463290000|2022-05-25 07:21:30|603.93|601.53|604.61|602.21|604.61|602.21|603.93|601.53|0
1653463300000|2022-05-25 07:21:40|604.8|602.4|604.8|602.4|604.8|602.4|604.8|602.4|0
1653463310000|2022-05-25 07:21:50|604.61|602.21|604.8|602.4|604.99|602.59|604.61|602.21|0
1653463320000|2022-05-25 07:22:00|604.99|602.59|604.8|602.4|604.99|602.59|604.8|602.4|0
1653463330000|2022-05-25 07:22:10|604.41|602.01|604.61|602.21|604.61|602.21|604.41|602.01|0
1653463340000|2022-05-25 07:22:20|604.41|602.01|604.41|602.01|604.41|602.01|604.22|601.82|0
1653463350000|2022-05-25 07:22:30|604.22|601.82|603.64|601.24|604.22|601.82|603.64|601.24|0
1653463360000|2022-05-25 07:22:40|603.45|601.05|602.87|600.47|603.45|601.05|602.87|600.47|0
1653463370000|2022-05-25 07:22:50|602.77|600.37|603.06|600.66|603.06|600.66|602.77|600.37|0
1653463380000|2022-05-25 07:23:00|603.45|601.05|603.25|600.85|603.45|601.05|603.25|600.85|0
1653463390000|2022-05-25 07:23:10|603.06|600.66|603.25|600.85|603.25|600.85|602.67|600.27|0
1653463400000|2022-05-25 07:23:20|603.06|600.66|603.25|600.85|603.25|600.85|603.06|600.66|0
1653463410000|2022-05-25 07:23:30|603.16|600.76|603.35|600.95|603.35|600.95|602.97|600.57|0
1653463420000|2022-05-25 07:23:40|603.16|600.76|602.87|600.47|603.25|600.85|602.87|600.47|0
1653463430000|2022-05-25 07:23:50|602.48|600.08|602.29|599.89|602.48|600.08|602.29|599.89|0
1653463440000|2022-05-25 07:24:00|602.48|600.08|602.48|600.08|602.48|600.08|602.29|599.89|0
1653463450000|2022-05-25 07:24:10|602.29|599.89|603.25|600.85|603.25|600.85|602.29|599.89|0
1653463460000|2022-05-25 07:24:20|602.87|600.47|603.06|600.66|603.25|600.85|602.87|600.47|0
1653463470000|2022-05-25 07:24:30|602.87|600.47|602.29|599.89|602.87|600.47|602.19|599.79|0
1653463480000|2022-05-25 07:24:40|602.19|599.79|602.19|599.79|602.48|600.08|602.19|599.79|0
1653463490000|2022-05-25 07:24:50|602.48|600.08|602.09|599.69|602.48|600.08|602.09|599.69|0
1653463500000|2022-05-25 07:25:00|602|599.6|602.58|600.18|602.58|600.18|602|599.6|0
1653463510000|2022-05-25 07:25:10|602.67|600.27|602.67|600.27|602.67|600.27|602.48|600.08|0
1653463520000|2022-05-25 07:25:20|602.77|600.37|602.67|600.27|602.97|600.57|602.67|600.27|0
1653463530000|2022-05-25 07:25:30|602.77|600.37|602.48|600.08|602.77|600.37|602.39|599.99|0
1653463540000|2022-05-25 07:25:40|602.29|599.89|602.67|600.27|602.87|600.47|602.29|599.89|0
1653463550000|2022-05-25 07:25:50|602.09|599.69|601.51|599.11|602.09|599.69|601.51|599.11|0
1653463560000|2022-05-25 07:26:00|601.9|599.5|602.87|600.47|602.87|600.47|601.9|599.5|0
1653463570000|2022-05-25 07:26:10|602.67|600.27|602.87|600.47|603.06|600.66|602.67|600.27|0
1653463580000|2022-05-25 07:26:20|603.06|600.66|602.87|600.47|603.06|600.66|602.87|600.47|0
1653463590000|2022-05-25 07:26:30|603.06|600.66|602.39|599.99|603.06|600.66|602.39|599.99|0
1653463600000|2022-05-25 07:26:40|602.67|600.27|602.87|600.47|602.87|600.47|602.58|600.18|0
1653463610000|2022-05-25 07:26:50|602.97|600.57|603.25|600.85|603.25|600.85|602.97|600.57|0
1653463620000|2022-05-25 07:27:00|603.16|600.76|603.06|600.66|603.16|600.76|603.06|600.66|0
1653463630000|2022-05-25 07:27:10|603.25|600.85|603.06|600.66|603.25|600.85|603.06|600.66|0
1653463640000|2022-05-25 07:27:20|603.25|600.85|603.25|600.85|603.44|601.04|603.25|600.85|0
1653463650000|2022-05-25 07:27:30|602.87|600.47|602.48|600.08|602.87|600.47|602.48|600.08|0
1653463660000|2022-05-25 07:27:40|602.67|600.27|603.06|600.66|603.06|600.66|602.67|600.27|0
1653463670000|2022-05-25 07:27:50|602.86|600.46|603.06|600.66|603.06|600.66|602.67|600.27|0
1653463680000|2022-05-25 07:28:00|602.86|600.46|603.06|600.66|603.06|600.66|602.86|600.46|0
1653463690000|2022-05-25 07:28:10|603.25|600.85|602.86|600.46|603.44|601.04|602.86|600.46|0
1653463700000|2022-05-25 07:28:20|603.06|600.66|602.86|600.46|603.16|600.76|602.86|600.46|0
1653463710000|2022-05-25 07:28:30|602.48|600.08|603.16|600.76|603.16|600.76|602.48|600.08|0
1653463720000|2022-05-25 07:28:40|603.25|600.85|603.74|601.34|603.74|601.34|603.16|600.76|0
1653463730000|2022-05-25 07:28:50|603.64|601.24|603.64|601.24|603.64|601.24|603.55|601.15|0
1653463740000|2022-05-25 07:29:00|603.55|601.15|603.44|601.04|603.64|601.24|603.44|601.04|0
1653463750000|2022-05-25 07:29:10|603.54|601.14|603.44|601.04|603.54|601.14|603.44|601.04|0
1653463760000|2022-05-25 07:29:20|603.54|601.14|603.74|601.34|603.83|601.43|603.54|601.14|0
1653463770000|2022-05-25 07:29:30|604.6|602.2|604.41|602.01|604.8|602.4|604.41|602.01|0
1653463780000|2022-05-25 07:29:40|604.22|601.82|604.41|602.01|604.41|602.01|604.22|601.82|0
1653463790000|2022-05-25 07:29:50|604.6|602.2|604.71|602.31|604.8|602.4|604.6|602.2|0
1653463800000|2022-05-25 07:30:00|604.8|602.4|605.48|603.08|605.48|603.08|604.8|602.4|0
1653463810000|2022-05-25 07:30:10|605.19|602.79|604.99|602.59|605.19|602.79|604.9|602.5|0
1653463820000|2022-05-25 07:30:20|605.09|602.69|604.99|602.59|605.19|602.79|604.99|602.59|0
1653463830000|2022-05-25 07:30:30|604.9|602.5|604.71|602.31|604.9|602.5|604.71|602.31|0
1653463840000|2022-05-25 07:30:40|604.8|602.4|605.09|602.69|605.57|603.17|604.8|602.4|0
1653463850000|2022-05-25 07:30:50|605.38|602.98|605.57|603.17|606.15|603.75|605.38|602.98|0
1653463860000|2022-05-25 07:31:00|605.38|602.98|605.87|603.47|605.87|603.47|605.38|602.98|0
1653463870000|2022-05-25 07:31:10|605.67|603.27|605.96|603.56|605.96|603.56|605.67|603.27|0
1653463880000|2022-05-25 07:31:20|605.77|603.37|605.19|602.79|605.87|603.47|605.19|602.79|0
1653463890000|2022-05-25 07:31:30|604.99|602.59|605.19|602.79|605.19|602.79|604.99|602.59|0
1653463900000|2022-05-25 07:31:40|605.29|602.89|605.57|603.17|605.57|603.17|605.29|602.89|0
1653463910000|2022-05-25 07:31:50|605.87|603.47|606.06|603.66|606.25|603.85|605.87|603.47|0
1653463920000|2022-05-25 07:32:00|606.15|603.75|606.15|603.75|606.15|603.75|606.15|603.75|0
1653463930000|2022-05-25 07:32:10|606.54|604.14|606.93|604.53|606.93|604.53|606.54|604.14|0
1653463940000|2022-05-25 07:32:20|607.12|604.72|607.7|605.3|607.7|605.3|607.12|604.72|0
1653463950000|2022-05-25 07:32:30|607.22|604.82|607.12|604.72|607.22|604.82|606.84|604.44|0
1653463960000|2022-05-25 07:32:40|607.22|604.82|607.03|604.63|607.22|604.82|606.93|604.53|0
1653463970000|2022-05-25 07:32:50|606.73|604.33|606.84|604.44|606.93|604.53|606.73|604.33|0
1653463980000|2022-05-25 07:33:00|606.93|604.53|606.15|603.75|606.93|604.53|606.15|603.75|0
1653463990000|2022-05-25 07:33:10|606.25|603.85|606.35|603.95|606.35|603.95|606.06|603.66|0
1653464000000|2022-05-25 07:33:20|606.54|604.14|606.15|603.75|606.73|604.33|606.15|603.75|0
1653464010000|2022-05-25 07:33:30|606.54|604.14|607.03|604.63|607.03|604.63|606.54|604.14|0
1653464020000|2022-05-25 07:33:40|606.93|604.53|606.84|604.44|606.93|604.53|606.64|604.24|0
1653464030000|2022-05-25 07:33:50|606.93|604.53|606.64|604.24|606.93|604.53|606.54|604.14|0
1653464040000|2022-05-25 07:34:00|606.93|604.53|606.15|603.75|606.93|604.53|606.06|603.66|0
1653464050000|2022-05-25 07:34:10|606.06|603.66|606.06|603.66|606.45|604.05|606.06|603.66|0
1653464060000|2022-05-25 07:34:20|606.15|603.75|606.25|603.85|606.25|603.85|605.87|603.47|0
1653464070000|2022-05-25 07:34:30|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1653464080000|2022-05-25 07:34:40|605.96|603.56|605.77|603.37|605.96|603.56|605.57|603.17|0
1653464090000|2022-05-25 07:34:50|605.87|603.47|606.35|603.95|606.54|604.14|605.87|603.47|0
1653464100000|2022-05-25 07:35:00|606.15|603.75|605.77|603.37|606.15|603.75|605.77|603.37|0
1653464110000|2022-05-25 07:35:10|605.57|603.17|605.77|603.37|605.77|603.37|605.57|603.17|0
1653464120000|2022-05-25 07:35:20|605.67|603.27|605.18|602.78|605.76|603.36|605.18|602.78|0
1653464130000|2022-05-25 07:35:30|605.28|602.88|605.57|603.17|605.57|603.17|605.18|602.78|0
1653464140000|2022-05-25 07:35:40|605.38|602.98|605.57|603.17|605.57|603.17|605.38|602.98|0
1653464150000|2022-05-25 07:35:50|605.38|602.98|605.38|602.98|605.38|602.98|605.18|602.78|0
1653464160000|2022-05-25 07:36:00|605.76|603.36|605.57|603.17|605.76|603.36|605.57|603.17|0
1653464170000|2022-05-25 07:36:10|605.96|603.56|606.25|603.85|606.25|603.85|605.96|603.56|0
1653464180000|2022-05-25 07:36:20|606.15|603.75|605.96|603.56|606.15|603.75|605.96|603.56|0
1653464190000|2022-05-25 07:36:30|606.06|603.66|606.73|604.33|606.73|604.33|606.06|603.66|0
1653464200000|2022-05-25 07:36:40|606.64|604.24|606.93|604.53|607.22|604.82|606.64|604.24|0
1653464210000|2022-05-25 07:36:50|606.83|604.43|607.32|604.92|607.32|604.92|606.83|604.43|0
1653464220000|2022-05-25 07:37:00|606.93|604.53|607.51|605.11|607.51|605.11|606.93|604.53|0
1653464230000|2022-05-25 07:37:10|607.7|605.3|608.09|605.69|608.09|605.69|607.7|605.3|0
1653464240000|2022-05-25 07:37:20|608|605.6|608.67|606.27|608.67|606.27|608|605.6|0
1653464250000|2022-05-25 07:37:30|609.06|606.66|609.26|606.86|609.36|606.96|609.06|606.66|0
1653464260000|2022-05-25 07:37:40|609.55|607.15|609.55|607.15|609.55|607.15|609.36|606.96|0
1653464270000|2022-05-25 07:37:50|609.26|606.86|609.26|606.86|609.45|607.05|609.26|606.86|0
1653464280000|2022-05-25 07:38:00|609.06|606.66|608.87|606.47|609.26|606.86|608.87|606.47|0
1653464290000|2022-05-25 07:38:10|608.77|606.37|608.29|605.89|608.77|606.37|608.19|605.79|0
1653464300000|2022-05-25 07:38:20|608.58|606.18|608.39|605.99|608.58|606.18|608.29|605.89|0
1653464310000|2022-05-25 07:38:30|608.48|606.08|608.48|606.08|608.87|606.47|608.48|606.08|0
1653464320000|2022-05-25 07:38:40|608.29|605.89|608.67|606.27|608.67|606.27|608.29|605.89|0
1653464330000|2022-05-25 07:38:50|608.39|605.99|608.87|606.47|609.06|606.66|608.39|605.99|0
1653464340000|2022-05-25 07:39:00|608.97|606.57|609.16|606.76|609.16|606.76|608.97|606.57|0
1653464350000|2022-05-25 07:39:10|609.26|606.86|609.84|607.44|610.03|607.63|609.26|606.86|0
1653464360000|2022-05-25 07:39:20|609.64|607.24|609.45|607.05|609.64|607.24|609.45|607.05|0
1653464370000|2022-05-25 07:39:30|609.55|607.15|609.16|606.76|609.55|607.15|609.16|606.76|0
1653464380000|2022-05-25 07:39:40|609.55|607.15|609.06|606.66|609.55|607.15|609.06|606.66|0
1653464390000|2022-05-25 07:39:50|609.55|607.15|609.45|607.05|609.55|607.15|609.36|606.96|0
1653464400000|2022-05-25 07:40:00|609.26|606.86|608.67|606.27|609.26|606.86|608.67|606.27|0
1653464410000|2022-05-25 07:40:10|608.77|606.37|608.87|606.47|609.26|606.86|608.77|606.37|0
1653464420000|2022-05-25 07:40:20|608.67|606.27|608.77|606.37|608.77|606.37|608.67|606.27|0
1653464430000|2022-05-25 07:40:30|608.48|606.08|609.16|606.76|609.16|606.76|608.48|606.08|0
1653464440000|2022-05-25 07:40:40|609.06|606.66|608.97|606.57|609.45|607.05|608.97|606.57|0
1653464450000|2022-05-25 07:40:50|609.36|606.96|609.26|606.86|609.45|607.05|609.16|606.76|0
1653464460000|2022-05-25 07:41:00|609.36|606.96|609.26|606.86|609.45|607.05|609.26|606.86|0
1653464470000|2022-05-25 07:41:10|609.06|606.66|609.45|607.05|609.64|607.24|609.06|606.66|0
1653464480000|2022-05-25 07:41:20|609.26|606.86|609.06|606.66|609.26|606.86|608.97|606.57|0
1653464490000|2022-05-25 07:41:30|609.16|606.76|608.48|606.08|609.16|606.76|608.48|606.08|0
1653464500000|2022-05-25 07:41:40|608.28|605.88|607.41|605.01|608.28|605.88|607.41|605.01|0
1653464510000|2022-05-25 07:41:50|607.7|605.3|608.09|605.69|608.09|605.69|607.7|605.3|0
1653464520000|2022-05-25 07:42:00|608|605.6|607.51|605.11|608|605.6|607.41|605.01|0
1653464530000|2022-05-25 07:42:10|607.31|604.91|607.12|604.72|607.31|604.91|607.12|604.72|0
1653464540000|2022-05-25 07:42:20|607.31|604.91|607.31|604.91|607.31|604.91|607.31|604.91|0
1653464550000|2022-05-25 07:42:30|607.03|604.63|606.93|604.53|607.12|604.72|606.93|604.53|0
1653464560000|2022-05-25 07:42:40|606.83|604.43|607.03|604.63|607.03|604.63|606.83|604.43|0
1653464570000|2022-05-25 07:42:50|607.12|604.72|608.67|606.27|608.67|606.27|606.93|604.53|0
1653464580000|2022-05-25 07:43:00|608.77|606.37|608.97|606.57|609.16|606.76|608.77|606.37|0
1653464590000|2022-05-25 07:43:10|608.87|606.47|609.25|606.85|609.45|607.05|608.87|606.47|0
1653464600000|2022-05-25 07:43:20|608.87|606.47|608.48|606.08|608.87|606.47|608.48|606.08|0
1653464610000|2022-05-25 07:43:30|608.28|605.88|608.48|606.08|608.48|606.08|608.28|605.88|0
1653464620000|2022-05-25 07:43:40|608.28|605.88|608.38|605.98|608.38|605.98|608.19|605.79|0
1653464630000|2022-05-25 07:43:50|608.48|606.08|608.48|606.08|608.48|606.08|608.48|606.08|0
1653464640000|2022-05-25 07:44:00|608.28|605.88|608.67|606.27|608.67|606.27|608.28|605.88|0
1653464660000|2022-05-25 07:44:20|608.28|605.88|608.19|605.79|608.28|605.88|608.19|605.79|0
1653464670000|2022-05-25 07:44:30|608.28|605.88|608.28|605.88|608.48|606.08|608.19|605.79|0
1653464680000|2022-05-25 07:44:40|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1653464690000|2022-05-25 07:44:50|608.19|605.79|608.28|605.88|608.28|605.88|608|605.6|0
1653464700000|2022-05-25 07:45:00|608.19|605.79|608.28|605.88|608.28|605.88|608.19|605.79|0
1653464710000|2022-05-25 07:45:10|608.09|605.69|608.58|606.18|608.58|606.18|608.09|605.69|0
1653464720000|2022-05-25 07:45:20|608.48|606.08|608.38|605.98|608.48|606.08|608.28|605.88|0
1653464730000|2022-05-25 07:45:30|608.87|606.47|608.97|606.57|608.97|606.57|608.87|606.47|0
1653464740000|2022-05-25 07:45:40|608.67|606.27|609.25|606.85|609.25|606.85|608.67|606.27|0
1653464750000|2022-05-25 07:45:50|608.87|606.47|609.25|606.85|609.25|606.85|608.87|606.47|0
1653464760000|2022-05-25 07:46:00|609.45|607.05|609.45|607.05|609.45|607.05|609.25|606.85|0
1653464770000|2022-05-25 07:46:10|609.84|607.44|609.94|607.54|609.94|607.54|609.64|607.24|0
1653464780000|2022-05-25 07:46:20|609.84|607.44|610.03|607.63|610.33|607.93|609.84|607.44|0
1653464790000|2022-05-25 07:46:30|609.64|607.24|609.45|607.05|609.84|607.44|609.35|606.95|0
1653464800000|2022-05-25 07:46:40|609.25|606.85|609.64|607.24|609.64|607.24|609.25|606.85|0
1653464810000|2022-05-25 07:46:50|609.55|607.15|609.45|607.05|609.55|607.15|609.45|607.05|0
1653464820000|2022-05-25 07:47:00|609.55|607.15|609.45|607.05|609.55|607.15|609.45|607.05|0
1653464830000|2022-05-25 07:47:10|608.87|606.47|608.77|606.37|608.97|606.57|608.77|606.37|0
1653464840000|2022-05-25 07:47:20|608.67|606.27|608.97|606.57|609.06|606.66|608.67|606.27|0
1653464850000|2022-05-25 07:47:30|609.06|606.66|608.38|605.98|609.06|606.66|608.38|605.98|0
1653464860000|2022-05-25 07:47:40|608.58|606.18|608.86|606.46|608.86|606.46|608.58|606.18|0
1653464870000|2022-05-25 07:47:50|608.77|606.37|608.77|606.37|608.77|606.37|608.67|606.27|0
1653464880000|2022-05-25 07:48:00|608.86|606.46|608.38|605.98|608.86|606.46|608.28|605.88|0
1653464890000|2022-05-25 07:48:10|608.19|605.79|607.89|605.49|608.28|605.88|607.89|605.49|0
1653464900000|2022-05-25 07:48:20|607.31|604.91|607.89|605.49|607.89|605.49|607.31|604.91|0
1653464910000|2022-05-25 07:48:30|607.8|605.4|608.09|605.69|608.19|605.79|607.8|605.4|0
1653464920000|2022-05-25 07:48:40|607.7|605.3|608.09|605.69|608.09|605.69|607.7|605.3|0
1653464930000|2022-05-25 07:48:50|607.89|605.49|608.09|605.69|608.09|605.69|607.89|605.49|0
1653464940000|2022-05-25 07:49:00|607.99|605.59|608.48|606.08|608.48|606.08|607.99|605.59|0
1653464950000|2022-05-25 07:49:10|608.67|606.27|609.06|606.66|609.06|606.66|608.48|606.08|0
1653464960000|2022-05-25 07:49:20|608.86|606.46|608.67|606.27|608.86|606.46|608.67|606.27|0
1653464970000|2022-05-25 07:49:30|608.28|605.88|608.09|605.69|608.28|605.88|608.09|605.69|0
1653464980000|2022-05-25 07:49:40|607.61|605.21|607.61|605.21|607.61|605.21|607.31|604.91|0
1653464990000|2022-05-25 07:49:50|607.51|605.11|607.61|605.21|607.61|605.21|607.41|605.01|0
1653465000000|2022-05-25 07:50:00|607.7|605.3|607.12|604.72|607.7|605.3|607.12|604.72|0
1653465010000|2022-05-25 07:50:10|607.31|604.91|607.51|605.11|607.61|605.21|607.31|604.91|0
1653465020000|2022-05-25 07:50:20|608.09|605.69|607.51|605.11|608.28|605.88|607.51|605.11|0
1653465030000|2022-05-25 07:50:30|607.89|605.49|607.02|604.62|607.89|605.49|607.02|604.62|0
1653465040000|2022-05-25 07:50:40|607.12|604.72|607.12|604.72|607.12|604.72|607.02|604.62|0
1653465050000|2022-05-25 07:50:50|607.31|604.91|607.12|604.72|607.31|604.91|607.12|604.72|0
1653465060000|2022-05-25 07:51:00|607.02|604.62|607.31|604.91|607.51|605.11|607.02|604.62|0
1653465070000|2022-05-25 07:51:10|607.5|605.1|607.7|605.3|607.7|605.3|607.5|605.1|0
1653465080000|2022-05-25 07:51:20|607.41|605.01|606.92|604.52|607.41|605.01|606.92|604.52|0
1653465090000|2022-05-25 07:51:30|606.73|604.33|606.54|604.14|606.73|604.33|606.44|604.04|0
1653465100000|2022-05-25 07:51:40|606.73|604.33|606.73|604.33|606.73|604.33|606.54|604.14|0
1653465110000|2022-05-25 07:51:50|606.64|604.24|606.54|604.14|606.64|604.24|606.54|604.14|0
1653465120000|2022-05-25 07:52:00|606.92|604.52|606.83|604.43|606.92|604.52|606.83|604.43|0
1653465130000|2022-05-25 07:52:10|606.54|604.14|606.73|604.33|606.73|604.33|606.54|604.14|0
1653465140000|2022-05-25 07:52:20|606.92|604.52|607.12|604.72|607.12|604.72|606.83|604.43|0
1653465150000|2022-05-25 07:52:30|607.02|604.62|606.83|604.43|607.22|604.82|606.73|604.33|0
1653465160000|2022-05-25 07:52:40|606.92|604.52|606.34|603.94|607.02|604.62|606.34|603.94|0
1653465170000|2022-05-25 07:52:50|606.44|604.04|606.92|604.52|606.92|604.52|606.44|604.04|0
1653465180000|2022-05-25 07:53:00|607.12|604.72|606.83|604.43|607.12|604.72|606.83|604.43|0
1653465190000|2022-05-25 07:53:10|606.34|603.94|606.34|603.94|606.44|604.04|606.34|603.94|0
1653465200000|2022-05-25 07:53:20|606.15|603.75|606.34|603.94|606.34|603.94|606.15|603.75|0
1653465210000|2022-05-25 07:53:30|606.53|604.13|606.05|603.65|606.53|604.13|606.05|603.65|0
1653465220000|2022-05-25 07:53:40|605.76|603.36|606.15|603.75|606.25|603.85|605.76|603.36|0
1653465230000|2022-05-25 07:53:50|606.34|603.94|606.53|604.13|606.53|604.13|606.15|603.75|0
1653465240000|2022-05-25 07:54:00|606.44|604.04|606.73|604.33|606.73|604.33|606.44|604.04|0
1653465250000|2022-05-25 07:54:10|607.12|604.72|607.5|605.1|607.7|605.3|607.12|604.72|0
1653465260000|2022-05-25 07:54:20|607.12|604.72|606.92|604.52|607.12|604.72|606.92|604.52|0
1653465270000|2022-05-25 07:54:30|606.64|604.24|606.34|603.94|606.64|604.24|606.34|603.94|0
1653465280000|2022-05-25 07:54:40|606.25|603.85|606.64|604.24|606.64|604.24|606.25|603.85|0
1653465290000|2022-05-25 07:54:50|606.53|604.13|607.12|604.72|607.12|604.72|606.53|604.13|0
1653465300000|2022-05-25 07:55:00|607.31|604.91|607.89|605.49|607.89|605.49|607.12|604.72|0
1653465310000|2022-05-25 07:55:10|607.6|605.2|607.22|604.82|607.6|605.2|607.22|604.82|0
1653465320000|2022-05-25 07:55:20|607.41|605.01|608.09|605.69|608.09|605.69|607.41|605.01|0
1653465330000|2022-05-25 07:55:30|608.47|606.07|608.19|605.79|608.47|606.07|608.19|605.79|0
1653465340000|2022-05-25 07:55:40|608.28|605.88|608.19|605.79|608.28|605.88|608.19|605.79|0
1653465350000|2022-05-25 07:55:50|607.89|605.49|607.6|605.2|607.89|605.49|607.5|605.1|0
1653465360000|2022-05-25 07:56:00|607.7|605.3|607.5|605.1|607.7|605.3|607.5|605.1|0
1653465370000|2022-05-25 07:56:10|607.7|605.3|607.31|604.91|607.89|605.49|607.31|604.91|0
1653465380000|2022-05-25 07:56:20|607.5|605.1|607.7|605.3|607.7|605.3|607.41|605.01|0
1653465390000|2022-05-25 07:56:30|607.5|605.1|607.7|605.3|607.8|605.4|607.5|605.1|0
1653465400000|2022-05-25 07:56:40|607.6|605.2|607.31|604.91|607.6|605.2|607.31|604.91|0
1653465410000|2022-05-25 07:56:50|607.41|605.01|607.5|605.1|607.5|605.1|607.31|604.91|0
1653465420000|2022-05-25 07:57:00|607.7|605.3|607.7|605.3|607.89|605.49|607.7|605.3|0
1653465430000|2022-05-25 07:57:10|607.5|605.1|607.89|605.49|607.89|605.49|607.5|605.1|0
1653465440000|2022-05-25 07:57:20|607.99|605.59|608.09|605.69|608.09|605.69|607.99|605.59|0
1653465450000|2022-05-25 07:57:30|608.28|605.88|607.8|605.4|608.28|605.88|607.8|605.4|0
1653465460000|2022-05-25 07:57:40|608.09|605.69|608.28|605.88|608.38|605.98|608.09|605.69|0
1653465470000|2022-05-25 07:57:50|608.67|606.27|608.28|605.88|608.67|606.27|608.28|605.88|0
1653465480000|2022-05-25 07:58:00|608.19|605.79|608.38|605.98|608.38|605.98|608.19|605.79|0
1653465490000|2022-05-25 07:58:10|608.77|606.37|608.86|606.46|609.06|606.66|608.77|606.37|0
1653465500000|2022-05-25 07:58:20|608.67|606.27|608.77|606.37|608.86|606.46|608.67|606.27|0
1653465510000|2022-05-25 07:58:30|608.67|606.27|609.06|606.66|609.06|606.66|608.57|606.17|0
1653465520000|2022-05-25 07:58:40|609.16|606.76|609.25|606.85|609.25|606.85|609.06|606.66|0
1653465530000|2022-05-25 07:58:50|609.55|607.15|609.35|606.95|609.55|607.15|609.25|606.85|0
1653465540000|2022-05-25 07:59:00|608.96|606.56|608.47|606.07|608.96|606.56|608.47|606.07|0
1653465550000|2022-05-25 07:59:10|609.06|606.66|609.64|607.24|609.64|607.24|609.06|606.66|0
1653465560000|2022-05-25 07:59:20|609.83|607.43|609.93|607.53|610.03|607.63|609.83|607.43|0
1653465570000|2022-05-25 07:59:30|609.83|607.43|609.93|607.53|609.93|607.53|609.74|607.34|0
1653465580000|2022-05-25 07:59:40|609.74|607.34|610.03|607.63|610.03|607.63|609.74|607.34|0
1653465590000|2022-05-25 07:59:50|609.93|607.53|609.44|607.04|610.32|607.92|609.44|607.04|0
1653465600000|2022-05-25 08:00:00|609.35|606.95|609.06|606.66|609.35|606.95|609.06|606.66|0
1653465610000|2022-05-25 08:00:10|608.77|606.37|608.47|606.07|608.86|606.46|608.47|606.07|0
1653465620000|2022-05-25 08:00:20|608.19|605.79|608.67|606.27|608.67|606.27|608.08|605.68|0
1653465630000|2022-05-25 08:00:30|608.47|606.07|608.19|605.79|608.47|606.07|608.19|605.79|0
1653465640000|2022-05-25 08:00:40|608.28|605.88|607.89|605.49|608.28|605.88|607.89|605.49|0
1653465650000|2022-05-25 08:00:50|608.67|606.27|608.47|606.07|608.67|606.27|608.47|606.07|0
1653465660000|2022-05-25 08:01:00|608.57|606.17|609.25|606.85|609.25|606.85|608.57|606.17|0
1653465670000|2022-05-25 08:01:10|609.54|607.14|609.25|606.85|609.54|607.14|609.05|606.65|0
1653465680000|2022-05-25 08:01:20|609.35|606.95|609.64|607.24|609.64|607.24|609.35|606.95|0
1653465690000|2022-05-25 08:01:30|609.83|607.43|610.03|607.63|610.03|607.63|609.83|607.43|0
1653465700000|2022-05-25 08:01:40|610.42|608.02|611.39|608.99|611.39|608.99|610.32|607.92|0
1653465710000|2022-05-25 08:01:50|611.58|609.18|611.58|609.18|611.58|609.18|611.39|608.99|0
1653465720000|2022-05-25 08:02:00|612.46|610.06|612.85|610.45|612.85|610.45|612.46|610.06|0
1653465730000|2022-05-25 08:02:10|613.34|610.94|613.83|611.43|613.83|611.43|613.34|610.94|0
1653465740000|2022-05-25 08:02:20|613.92|611.52|613.92|611.52|614.31|611.91|613.83|611.43|0
1653465750000|2022-05-25 08:02:30|614.31|611.91|614.51|612.11|614.51|612.11|613.92|611.52|0
1653465760000|2022-05-25 08:02:40|614.12|611.72|614.22|611.82|614.51|612.11|614.12|611.72|0
1653465770000|2022-05-25 08:02:50|614.31|611.91|614.31|611.91|614.51|612.11|614.31|611.91|0
1653465780000|2022-05-25 08:03:00|614.12|611.72|614.12|611.72|614.12|611.72|613.73|611.33|0
1653465790000|2022-05-25 08:03:10|614.02|611.62|613.73|611.33|614.12|611.72|613.73|611.33|0
1653465800000|2022-05-25 08:03:20|613.92|611.52|613.63|611.23|613.92|611.52|613.24|610.84|0
1653465810000|2022-05-25 08:03:30|613.53|611.13|613.92|611.52|613.92|611.52|613.53|611.13|0
1653465820000|2022-05-25 08:03:40|614.12|611.72|613.53|611.13|614.12|611.72|613.53|611.13|0
1653465830000|2022-05-25 08:03:50|613.63|611.23|613.73|611.33|613.92|611.52|613.63|611.23|0
1653465840000|2022-05-25 08:04:00|613.44|611.04|613.24|610.84|613.44|611.04|613.14|610.74|0
1653465850000|2022-05-25 08:04:10|613.34|610.94|613.24|610.84|613.34|610.94|613.14|610.74|0
1653465860000|2022-05-25 08:04:20|612.95|610.55|612.85|610.45|612.95|610.55|612.75|610.35|0
1653465870000|2022-05-25 08:04:30|612.95|610.55|612.75|610.35|612.95|610.55|612.75|610.35|0
1653465880000|2022-05-25 08:04:40|612.66|610.26|612.56|610.16|612.66|610.26|612.36|609.96|0
1653465890000|2022-05-25 08:04:50|612.36|609.96|612.27|609.87|612.36|609.96|612.27|609.87|0
1653465900000|2022-05-25 08:05:00|612.07|609.67|612.36|609.96|612.36|609.96|612.07|609.67|0
1653465910000|2022-05-25 08:05:10|612.56|610.16|612.56|610.16|612.75|610.35|612.56|610.16|0
1653465920000|2022-05-25 08:05:20|612.36|609.96|612.95|610.55|613.14|610.74|612.36|609.96|0
1653465930000|2022-05-25 08:05:30|613.05|610.65|613.53|611.13|613.53|611.13|612.95|610.55|0
1653465940000|2022-05-25 08:05:40|613.33|610.93|613.24|610.84|613.33|610.93|613.24|610.84|0
1653465950000|2022-05-25 08:05:50|613.33|610.93|613.44|611.04|613.44|611.04|613.33|610.93|0
1653465960000|2022-05-25 08:06:00|613.33|610.93|613.92|611.52|613.92|611.52|613.33|610.93|0
1653465970000|2022-05-25 08:06:10|614.31|611.91|614.11|611.71|614.31|611.91|614.11|611.71|0
1653465980000|2022-05-25 08:06:20|613.92|611.52|614.31|611.91|614.31|611.91|613.92|611.52|0
1653465990000|2022-05-25 08:06:30|614.7|612.3|614.7|612.3|614.9|612.5|614.7|612.3|0
1653466000000|2022-05-25 08:06:40|614.5|612.1|615.09|612.69|615.09|612.69|614.5|612.1|0
1653466010000|2022-05-25 08:06:50|615|612.6|615.09|612.69|615.09|612.69|615|612.6|0
1653466020000|2022-05-25 08:07:00|615|612.6|614.7|612.3|615|612.6|614.7|612.3|0
1653466030000|2022-05-25 08:07:10|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1653466040000|2022-05-25 08:07:20|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1653466050000|2022-05-25 08:07:30|616.26|613.86|616.26|613.86|616.26|613.86|616.26|613.86|0
1653466060000|2022-05-25 08:07:40|616.07|613.67|616.56|614.16|616.56|614.16|616.07|613.67|0
1653466070000|2022-05-25 08:07:50|616.26|613.86|616.65|614.25|616.65|614.25|616.26|613.86|0
1653466080000|2022-05-25 08:08:00|616.75|614.35|616.85|614.45|617.43|615.03|616.75|614.35|0
1653466090000|2022-05-25 08:08:10|616.65|614.25|616.65|614.25|616.95|614.55|616.65|614.25|0
1653466100000|2022-05-25 08:08:20|617.04|614.64|617.43|615.03|617.43|615.03|617.04|614.64|0
1653466110000|2022-05-25 08:08:30|617.34|614.94|617.24|614.84|617.54|615.14|617.24|614.84|0
1653466120000|2022-05-25 08:08:40|616.85|614.45|617.43|615.03|617.43|615.03|616.85|614.45|0
1653466130000|2022-05-25 08:08:50|617.04|614.64|617.04|614.64|617.04|614.64|616.95|614.55|0
1653466140000|2022-05-25 08:09:00|617.24|614.84|618.61|616.21|618.61|616.21|617.24|614.84|0
1653466150000|2022-05-25 08:09:10|618.41|616.01|618.61|616.21|618.61|616.21|618.41|616.01|0
1653466160000|2022-05-25 08:09:20|618.41|616.01|618.8|616.4|618.8|616.4|618.41|616.01|0
1653466170000|2022-05-25 08:09:30|618.91|616.51|619.2|616.8|619.2|616.8|618.91|616.51|0
1653466180000|2022-05-25 08:09:40|619.3|616.9|619|616.6|619.39|616.99|619|616.6|0
1653466190000|2022-05-25 08:09:50|618.61|616.21|619.39|616.99|619.39|616.99|618.61|616.21|0
1653466200000|2022-05-25 08:10:00|619.2|616.8|619.2|616.8|619.39|616.99|619.2|616.8|0
1653466210000|2022-05-25 08:10:10|619.39|616.99|619.59|617.19|619.59|617.19|619.39|616.99|0
1653466220000|2022-05-25 08:10:20|619.39|616.99|619.59|617.19|619.59|617.19|619.39|616.99|0
1653466230000|2022-05-25 08:10:30|619.39|616.99|619.39|616.99|619.59|617.19|619.39|616.99|0
1653466240000|2022-05-25 08:10:40|619.78|617.38|619.98|617.58|619.98|617.58|619.59|617.19|0
1653466250000|2022-05-25 08:10:50|620.18|617.78|619.98|617.58|620.18|617.78|619.98|617.58|0
1653466260000|2022-05-25 08:11:00|619.78|617.38|619.98|617.58|620.18|617.78|619.78|617.38|0
1653466270000|2022-05-25 08:11:10|619.78|617.38|619.88|617.48|619.98|617.58|619.78|617.38|0
1653466280000|2022-05-25 08:11:20|619.98|617.58|619.98|617.58|620.08|617.68|619.98|617.58|0
1653466290000|2022-05-25 08:11:30|620.17|617.77|620.17|617.77|620.17|617.77|619.98|617.58|0
1653466300000|2022-05-25 08:11:40|619.98|617.58|619.59|617.19|619.98|617.58|619.59|617.19|0
1653466310000|2022-05-25 08:11:50|619.78|617.38|619.49|617.09|619.78|617.38|619.49|617.09|0
1653466320000|2022-05-25 08:12:00|618.8|616.4|618.22|615.82|618.8|616.4|618.22|615.82|0
1653466330000|2022-05-25 08:12:10|618.02|615.62|617.63|615.23|618.32|615.92|617.63|615.23|0
1653466340000|2022-05-25 08:12:20|617.93|615.53|618.12|615.72|618.22|615.82|617.93|615.53|0
1653466350000|2022-05-25 08:12:30|618.02|615.62|617.82|615.42|618.02|615.62|617.63|615.23|0
1653466360000|2022-05-25 08:12:40|617.63|615.23|618.22|615.82|618.22|615.82|617.63|615.23|0
1653466370000|2022-05-25 08:12:50|618.41|616.01|618.02|615.62|618.41|616.01|618.02|615.62|0
1653466380000|2022-05-25 08:13:00|618.41|616.01|618.12|615.72|618.41|616.01|618.02|615.62|0
1653466390000|2022-05-25 08:13:10|618.22|615.82|618.02|615.62|618.22|615.82|617.82|615.42|0
1653466400000|2022-05-25 08:13:20|617.93|615.53|617.43|615.03|617.93|615.53|617.43|615.03|0
1653466410000|2022-05-25 08:13:30|617.82|615.42|617.82|615.42|618.02|615.62|617.82|615.42|0
1653466420000|2022-05-25 08:13:40|618.02|615.62|618.8|616.4|618.8|616.4|618.02|615.62|0
1653466430000|2022-05-25 08:13:50|618.61|616.21|618.41|616.01|618.61|616.21|618.22|615.82|0
1653466440000|2022-05-25 08:14:00|618.02|615.62|617.93|615.53|618.02|615.62|617.43|615.03|0
1653466450000|2022-05-25 08:14:10|618.02|615.62|617.63|615.23|618.02|615.62|617.63|615.23|0
1653466460000|2022-05-25 08:14:20|617.43|615.03|617.43|615.03|617.43|615.03|617.34|614.94|0
1653466470000|2022-05-25 08:14:30|617.63|615.23|617.34|614.94|617.63|615.23|617.34|614.94|0
1653466480000|2022-05-25 08:14:40|617.24|614.84|617.24|614.84|617.24|614.84|616.95|614.55|0
1653466490000|2022-05-25 08:14:50|617.04|614.64|617.43|615.03|617.63|615.23|617.04|614.64|0
1653466500000|2022-05-25 08:15:00|617.82|615.42|617.82|615.42|617.82|615.42|617.73|615.33|0
1653466510000|2022-05-25 08:15:10|617.73|615.33|618.51|616.11|618.51|616.11|617.73|615.33|0
1653466520000|2022-05-25 08:15:20|618.61|616.21|618.51|616.11|618.8|616.4|618.51|616.11|0
1653466530000|2022-05-25 08:15:30|618.41|616.01|618.32|615.92|618.41|616.01|618.32|615.92|0
1653466540000|2022-05-25 08:15:40|618.8|616.4|618.9|616.5|619|616.6|618.61|616.21|0
1653466550000|2022-05-25 08:15:50|619.19|616.79|619.39|616.99|619.39|616.99|619|616.6|0
1653466560000|2022-05-25 08:16:00|619|616.6|618.9|616.5|619|616.6|618.9|616.5|0
1653466570000|2022-05-25 08:16:10|618.8|616.4|618.61|616.21|618.8|616.4|618.61|616.21|0
1653466580000|2022-05-25 08:16:20|618.21|615.81|618.21|615.81|618.41|616.01|618.21|615.81|0
1653466590000|2022-05-25 08:16:30|618.61|616.21|619.19|616.79|619.19|616.79|618.61|616.21|0
1653466600000|2022-05-25 08:16:40|619.39|616.99|619.19|616.79|619.39|616.99|619.19|616.79|0
1653466610000|2022-05-25 08:16:50|619.59|617.19|619.49|617.09|619.59|617.19|619.3|616.9|0
1653466620000|2022-05-25 08:17:00|619.39|616.99|619.3|616.9|619.39|616.99|619|616.6|0
1653466630000|2022-05-25 08:17:10|619.49|617.09|619.49|617.09|619.59|617.19|619.49|617.09|0
1653466640000|2022-05-25 08:17:20|619.3|616.9|619.49|617.09|619.49|617.09|619.3|616.9|0
1653466650000|2022-05-25 08:17:30|619.69|617.29|619.78|617.38|619.78|617.38|619.69|617.29|0
1653466660000|2022-05-25 08:17:40|619.59|617.19|619.88|617.48|619.98|617.58|619.59|617.19|0
1653466670000|2022-05-25 08:17:50|620.08|617.68|620.08|617.68|620.17|617.77|619.98|617.58|0
1653466680000|2022-05-25 08:18:00|620.17|617.77|620.08|617.68|620.17|617.77|619.98|617.58|0
1653466690000|2022-05-25 08:18:10|619.98|617.58|619.78|617.38|620.17|617.77|619.78|617.38|0
1653466700000|2022-05-25 08:18:20|619.69|617.29|619.19|616.79|619.69|617.29|619.19|616.79|0
1653466710000|2022-05-25 08:18:30|619.1|616.7|619.19|616.79|619.19|616.79|619.1|616.7|0
1653466720000|2022-05-25 08:18:40|618.9|616.5|619.19|616.79|619.19|616.79|618.8|616.4|0
1653466730000|2022-05-25 08:18:50|619|616.6|619.19|616.79|619.19|616.79|619|616.6|0
1653466740000|2022-05-25 08:19:00|619.39|616.99|619|616.6|619.49|617.09|619|616.6|0
1653466750000|2022-05-25 08:19:10|618.61|616.21|618.41|616.01|618.61|616.21|618.41|616.01|0
1653466760000|2022-05-25 08:19:20|618.8|616.4|618.41|616.01|618.8|616.4|618.41|616.01|0
1653466770000|2022-05-25 08:19:30|618.21|615.81|617.82|615.42|618.21|615.81|617.82|615.42|0
1653466780000|2022-05-25 08:19:40|618.02|615.62|618.41|616.01|618.41|616.01|618.02|615.62|0
1653466790000|2022-05-25 08:19:50|618.32|615.92|618.8|616.4|618.8|616.4|618.32|615.92|0
1653466800000|2022-05-25 08:20:00|619|616.6|619.39|616.99|619.39|616.99|619|616.6|0
1653466810000|2022-05-25 08:20:10|619.58|617.18|619.1|616.7|619.58|617.18|619.1|616.7|0
1653466820000|2022-05-25 08:20:20|619|616.6|618.41|616.01|619|616.6|618.41|616.01|0
1653466830000|2022-05-25 08:20:30|618.21|615.81|617.82|615.42|618.21|615.81|617.82|615.42|0
1653466840000|2022-05-25 08:20:40|617.43|615.03|617.53|615.13|617.53|615.13|617.43|615.03|0
1653466850000|2022-05-25 08:20:50|617.43|615.03|617.92|615.52|617.92|615.52|617.43|615.03|0
1653466860000|2022-05-25 08:21:00|617.82|615.42|617.63|615.23|617.82|615.42|617.63|615.23|0
1653466870000|2022-05-25 08:21:10|617.43|615.03|617.53|615.13|617.63|615.23|617.43|615.03|0
1653466880000|2022-05-25 08:21:20|617.43|615.03|617.14|614.74|617.43|615.03|617.04|614.64|0
1653466890000|2022-05-25 08:21:30|617.24|614.84|617.34|614.94|617.34|614.94|617.14|614.74|0
1653466900000|2022-05-25 08:21:40|617.43|615.03|617.34|614.94|617.43|615.03|617.34|614.94|0
1653466910000|2022-05-25 08:21:50|617.23|614.83|617.04|614.64|617.23|614.83|617.04|614.64|0
1653466920000|2022-05-25 08:22:00|617.43|615.03|617.23|614.83|617.43|615.03|617.23|614.83|0
1653466930000|2022-05-25 08:22:10|617.04|614.64|616.95|614.55|617.23|614.83|616.95|614.55|0
1653466940000|2022-05-25 08:22:20|617.23|614.83|617.82|615.42|617.82|615.42|617.04|614.64|0
1653466950000|2022-05-25 08:22:30|617.63|615.23|617.63|615.23|617.73|615.33|617.63|615.23|0
1653466960000|2022-05-25 08:22:40|617.53|615.13|617.53|615.13|617.63|615.23|617.43|615.03|0
1653466970000|2022-05-25 08:22:50|617.63|615.23|617.63|615.23|617.73|615.33|617.63|615.23|0
1653466980000|2022-05-25 08:23:00|617.82|615.42|617.82|615.42|617.82|615.42|617.82|615.42|0
1653466990000|2022-05-25 08:23:10|617.73|615.33|617.73|615.33|617.92|615.52|617.73|615.33|0
1653467000000|2022-05-25 08:23:20|617.82|615.42|617.63|615.23|617.82|615.42|617.63|615.23|0
1653467010000|2022-05-25 08:23:30|617.73|615.33|617.73|615.33|617.73|615.33|617.63|615.23|0
1653467020000|2022-05-25 08:23:40|617.63|615.23|617.43|615.03|617.63|615.23|617.43|615.03|0
1653467030000|2022-05-25 08:23:50|617.04|614.64|616.75|614.35|617.04|614.64|616.75|614.35|0
1653467040000|2022-05-25 08:24:00|617.14|614.74|617.04|614.64|617.14|614.74|617.04|614.64|0
1653467050000|2022-05-25 08:24:10|617.23|614.83|617.34|614.94|617.34|614.94|617.14|614.74|0
1653467060000|2022-05-25 08:24:20|617.43|615.03|618.02|615.62|618.02|615.62|617.34|614.94|0
1653467070000|2022-05-25 08:24:30|617.82|615.42|617.63|615.23|617.82|615.42|617.63|615.23|0
1653467080000|2022-05-25 08:24:40|617.43|615.03|617.43|615.03|617.82|615.42|617.43|615.03|0
1653467090000|2022-05-25 08:24:50|617.34|614.94|617.23|614.83|617.43|615.03|617.23|614.83|0
1653467100000|2022-05-25 08:25:00|617.43|615.03|617.14|614.74|617.43|615.03|617.04|614.64|0
1653467110000|2022-05-25 08:25:10|617.23|614.83|617.23|614.83|617.43|615.03|617.14|614.74|0
1653467130000|2022-05-25 08:25:30|617.04|614.64|617.04|614.64|617.14|614.74|617.04|614.64|0
1653467140000|2022-05-25 08:25:40|616.84|614.44|616.65|614.25|616.94|614.54|616.65|614.25|0
1653467150000|2022-05-25 08:25:50|616.45|614.05|616.84|614.44|616.84|614.44|616.45|614.05|0
1653467160000|2022-05-25 08:26:00|617.23|614.83|617.43|615.03|617.43|615.03|617.14|614.74|0
1653467170000|2022-05-25 08:26:10|617.23|614.83|617.34|614.94|617.43|615.03|617.23|614.83|0
1653467180000|2022-05-25 08:26:20|617.23|614.83|617.04|614.64|617.23|614.83|617.04|614.64|0
1653467190000|2022-05-25 08:26:30|617.23|614.83|617.23|614.83|617.34|614.94|617.23|614.83|0
1653467200000|2022-05-25 08:26:40|617.04|614.64|617.04|614.64|617.04|614.64|617.04|614.64|0
1653467210000|2022-05-25 08:26:50|616.84|614.44|617.23|614.83|617.23|614.83|616.84|614.44|0
1653467220000|2022-05-25 08:27:00|617.04|614.64|617.62|615.22|617.62|615.22|617.04|614.64|0
1653467230000|2022-05-25 08:27:10|617.53|615.13|617.73|615.33|617.73|615.33|617.53|615.13|0
1653467240000|2022-05-25 08:27:20|618.02|615.62|617.82|615.42|618.02|615.62|617.73|615.33|0
1653467250000|2022-05-25 08:27:30|617.62|615.22|617.82|615.42|617.82|615.42|617.62|615.22|0
1653467260000|2022-05-25 08:27:40|617.62|615.22|617.82|615.42|617.82|615.42|617.62|615.22|0
1653467280000|2022-05-25 08:28:00|617.62|615.22|617.33|614.93|617.62|615.22|617.23|614.83|0
1653467290000|2022-05-25 08:28:10|617.23|614.83|617.04|614.64|617.23|614.83|616.75|614.35|0
1653467300000|2022-05-25 08:28:20|617.23|614.83|617.62|615.22|617.62|615.22|617.23|614.83|0
1653467310000|2022-05-25 08:28:30|617.53|615.13|617.92|615.52|617.92|615.52|617.53|615.13|0
1653467320000|2022-05-25 08:28:40|618.21|615.81|618.21|615.81|618.41|616.01|618.21|615.81|0
1653467330000|2022-05-25 08:28:50|617.82|615.42|617.62|615.22|617.82|615.42|617.62|615.22|0
1653467340000|2022-05-25 08:29:00|617.43|615.03|617.53|615.13|617.53|615.13|617.43|615.03|0
1653467350000|2022-05-25 08:29:10|617.62|615.22|617.62|615.22|617.62|615.22|617.53|615.13|0
1653467360000|2022-05-25 08:29:20|617.82|615.42|617.62|615.22|617.82|615.42|617.62|615.22|0
1653467370000|2022-05-25 08:29:30|617.04|614.64|617.23|614.83|617.43|615.03|617.04|614.64|0
1653467380000|2022-05-25 08:29:40|617.62|615.22|617.62|615.22|617.62|615.22|617.53|615.13|0
1653467390000|2022-05-25 08:29:50|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1653467400000|2022-05-25 08:30:00|616.94|614.54|616.45|614.05|616.94|614.54|616.45|614.05|0
1653467410000|2022-05-25 08:30:10|616.65|614.25|616.06|613.66|616.65|614.25|616.06|613.66|0
1653467420000|2022-05-25 08:30:20|616.45|614.05|616.45|614.05|616.45|614.05|616.16|613.76|0
1653467430000|2022-05-25 08:30:30|616.36|613.96|616.25|613.85|616.65|614.25|616.25|613.85|0
1653467440000|2022-05-25 08:30:40|616.16|613.76|615.86|613.46|616.16|613.76|615.86|613.46|0
1653467450000|2022-05-25 08:30:50|615.67|613.27|615.67|613.27|615.67|613.27|615.47|613.07|0
1653467460000|2022-05-25 08:31:00|615.86|613.46|615.28|612.88|615.86|613.46|615.28|612.88|0
1653467470000|2022-05-25 08:31:10|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1653467480000|2022-05-25 08:31:20|615.28|612.88|615.67|613.27|615.67|613.27|615.28|612.88|0
1653467490000|2022-05-25 08:31:30|615.47|613.07|615.18|612.78|615.47|613.07|615.18|612.78|0
1653467500000|2022-05-25 08:31:40|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1653467510000|2022-05-25 08:31:50|615.47|613.07|615.28|612.88|615.47|613.07|615.28|612.88|0
1653467520000|2022-05-25 08:32:00|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1653467530000|2022-05-25 08:32:10|615.18|612.78|615.18|612.78|615.18|612.78|615.08|612.68|0
1653467540000|2022-05-25 08:32:20|614.99|612.59|615.28|612.88|615.28|612.88|614.99|612.59|0
1653467550000|2022-05-25 08:32:30|615.08|612.68|614.69|612.29|615.08|612.68|614.69|612.29|0
1653467560000|2022-05-25 08:32:40|614.89|612.49|614.69|612.29|614.89|612.49|614.6|612.2|0
1653467570000|2022-05-25 08:32:50|614.79|612.39|614.69|612.29|614.79|612.39|614.69|612.29|0
1653467580000|2022-05-25 08:33:00|614.79|612.39|614.21|611.81|614.79|612.39|614.21|611.81|0
1653467590000|2022-05-25 08:33:10|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1653467600000|2022-05-25 08:33:20|613.72|611.32|614.21|611.81|614.21|611.81|613.72|611.32|0
1653467610000|2022-05-25 08:33:30|614.01|611.61|614.69|612.29|614.69|612.29|614.01|611.61|0
1653467620000|2022-05-25 08:33:40|614.6|612.2|614.69|612.29|614.89|612.49|614.6|612.2|0
1653467630000|2022-05-25 08:33:50|614.5|612.1|613.91|611.51|614.5|612.1|613.91|611.51|0
1653467640000|2022-05-25 08:34:00|614.01|611.61|614.01|611.61|614.3|611.9|613.91|611.51|0
1653467650000|2022-05-25 08:34:10|614.11|611.71|614.21|611.81|614.21|611.81|614.11|611.71|0
1653467660000|2022-05-25 08:34:20|614.6|612.2|614.6|612.2|614.6|612.2|614.5|612.1|0
1653467670000|2022-05-25 08:34:30|614.5|612.1|614.3|611.9|614.5|612.1|614.3|611.9|0
1653467690000|2022-05-25 08:34:50|613.91|611.51|614.01|611.61|614.11|611.71|613.91|611.51|0
1653467700000|2022-05-25 08:35:00|614.3|611.9|614.11|611.71|614.3|611.9|614.01|611.61|0
1653467710000|2022-05-25 08:35:10|614.21|611.81|614.4|612|614.4|612|614.21|611.81|0
1653467720000|2022-05-25 08:35:20|614.3|611.9|614.69|612.29|614.69|612.29|614.3|611.9|0
1653467730000|2022-05-25 08:35:30|614.89|612.49|614.5|612.1|614.89|612.49|614.5|612.1|0
1653467740000|2022-05-25 08:35:40|614.6|612.2|614.89|612.49|614.89|612.49|614.6|612.2|0
1653467750000|2022-05-25 08:35:50|614.99|612.59|614.89|612.49|614.99|612.59|614.89|612.49|0
1653467760000|2022-05-25 08:36:00|614.99|612.59|614.89|612.49|615.28|612.88|614.89|612.49|0
1653467770000|2022-05-25 08:36:10|614.69|612.29|614.69|612.29|614.79|612.39|614.5|612.1|0
1653467780000|2022-05-25 08:36:20|614.5|612.1|614.5|612.1|614.5|612.1|614.4|612|0
1653467790000|2022-05-25 08:36:30|614.4|612|614.4|612|614.4|612|614.4|612|0
1653467800000|2022-05-25 08:36:40|614.3|611.9|613.91|611.51|614.3|611.9|613.91|611.51|0
1653467810000|2022-05-25 08:36:50|613.82|611.42|613.91|611.51|613.91|611.51|613.82|611.42|0
1653467820000|2022-05-25 08:37:00|613.82|611.42|613.82|611.42|613.91|611.51|613.82|611.42|0
1653467830000|2022-05-25 08:37:10|613.91|611.51|613.72|611.32|613.91|611.51|613.72|611.32|0
1653467840000|2022-05-25 08:37:20|613.52|611.12|613.13|610.73|613.62|611.22|613.13|610.73|0
1653467850000|2022-05-25 08:37:30|613.43|611.03|613.91|611.51|613.91|611.51|613.43|611.03|0
1653467860000|2022-05-25 08:37:40|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1653467870000|2022-05-25 08:37:50|613.52|611.12|613.52|611.12|613.62|611.22|613.52|611.12|0
1653467880000|2022-05-25 08:38:00|613.72|611.32|613.72|611.32|613.91|611.51|613.72|611.32|0
1653467890000|2022-05-25 08:38:10|613.91|611.51|613.71|611.31|613.91|611.51|613.71|611.31|0
1653467900000|2022-05-25 08:38:20|613.52|611.12|613.32|610.92|613.52|611.12|613.32|610.92|0
1653467910000|2022-05-25 08:38:30|613.13|610.73|612.94|610.54|613.32|610.92|612.94|610.54|0
1653467920000|2022-05-25 08:38:40|612.74|610.34|612.94|610.54|612.94|610.54|612.74|610.34|0
1653467930000|2022-05-25 08:38:50|612.74|610.34|612.74|610.34|612.84|610.44|612.74|610.34|0
1653467940000|2022-05-25 08:39:00|612.55|610.15|612.74|610.34|612.74|610.34|612.55|610.15|0
1653467950000|2022-05-25 08:39:10|612.55|610.15|612.93|610.53|612.93|610.53|612.55|610.15|0
1653467960000|2022-05-25 08:39:20|613.04|610.64|613.71|611.31|613.71|611.31|613.04|610.64|0
1653467970000|2022-05-25 08:39:30|613.91|611.51|613.91|611.51|613.91|611.51|613.91|611.51|0
1653467980000|2022-05-25 08:39:40|613.82|611.42|613.91|611.51|613.91|611.51|613.82|611.42|0
1653467990000|2022-05-25 08:39:50|613.71|611.31|613.71|611.31|613.82|611.42|613.71|611.31|0
1653468000000|2022-05-25 08:40:00|613.91|611.51|613.71|611.31|613.91|611.51|613.71|611.31|0
1653468010000|2022-05-25 08:40:10|613.52|611.12|613.91|611.51|613.91|611.51|613.52|611.12|0
1653468020000|2022-05-25 08:40:20|613.82|611.42|613.91|611.51|613.91|611.51|613.82|611.42|0
1653468030000|2022-05-25 08:40:30|613.71|611.31|613.52|611.12|613.71|611.31|613.52|611.12|0
1653468040000|2022-05-25 08:40:40|613.71|611.31|613.32|610.92|613.71|611.31|613.32|610.92|0
1653468050000|2022-05-25 08:40:50|613.43|611.03|613.32|610.92|613.43|611.03|613.32|610.92|0
1653468060000|2022-05-25 08:41:00|613.13|610.73|613.52|611.12|613.52|611.12|613.13|610.73|0
1653468070000|2022-05-25 08:41:10|613.62|611.22|613.32|610.92|613.62|611.22|613.32|610.92|0
1653468080000|2022-05-25 08:41:20|613.13|610.73|612.93|610.53|613.13|610.73|612.93|610.53|0
1653468090000|2022-05-25 08:41:30|612.84|610.44|612.74|610.34|612.84|610.44|612.65|610.25|0
1653468100000|2022-05-25 08:41:40|612.54|610.14|612.65|610.25|612.65|610.25|612.54|610.14|0
1653468110000|2022-05-25 08:41:50|612.54|610.14|612.35|609.95|612.54|610.14|612.35|609.95|0
1653468120000|2022-05-25 08:42:00|612.45|610.05|612.35|609.95|612.45|610.05|612.15|609.75|0
1653468130000|2022-05-25 08:42:10|612.26|609.86|612.93|610.53|612.93|610.53|612.26|609.86|0
1653468140000|2022-05-25 08:42:20|612.74|610.34|612.54|610.14|612.74|610.34|612.54|610.14|0
1653468150000|2022-05-25 08:42:30|612.45|610.05|612.35|609.95|612.45|610.05|612.35|609.95|0
1653468160000|2022-05-25 08:42:40|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1653468170000|2022-05-25 08:42:50|612.74|610.34|613.04|610.64|613.13|610.73|612.74|610.34|0
1653468180000|2022-05-25 08:43:00|613.32|610.92|612.93|610.53|613.32|610.92|612.93|610.53|0
1653468190000|2022-05-25 08:43:10|613.13|610.73|612.93|610.53|613.13|610.73|612.93|610.53|0
1653468200000|2022-05-25 08:43:20|613.13|610.73|612.93|610.53|613.13|610.73|612.93|610.53|0
1653468210000|2022-05-25 08:43:30|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1653468220000|2022-05-25 08:43:40|612.93|610.53|612.84|610.44|612.93|610.53|612.74|610.34|0
1653468230000|2022-05-25 08:43:50|612.74|610.34|612.74|610.34|612.93|610.53|612.74|610.34|0
1653468240000|2022-05-25 08:44:00|612.54|610.14|612.74|610.34|612.74|610.34|612.54|610.14|0
1653468250000|2022-05-25 08:44:10|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1653468260000|2022-05-25 08:44:20|613.13|610.73|612.93|610.53|613.13|610.73|612.93|610.53|0
1653468270000|2022-05-25 08:44:30|613.03|610.63|612.93|610.53|613.03|610.63|612.93|610.53|0
1653468280000|2022-05-25 08:44:40|612.74|610.34|612.74|610.34|612.93|610.53|612.74|610.34|0
1653468290000|2022-05-25 08:44:50|612.84|610.44|612.74|610.34|612.84|610.44|612.74|610.34|0
1653468300000|2022-05-25 08:45:00|612.93|610.53|612.74|610.34|612.93|610.53|612.74|610.34|0
1653468310000|2022-05-25 08:45:10|612.84|610.44|613.03|610.63|613.03|610.63|612.84|610.44|0
1653468320000|2022-05-25 08:45:20|612.93|610.53|613.03|610.63|613.03|610.63|612.93|610.53|0
1653468330000|2022-05-25 08:45:30|613.13|610.73|613.52|611.12|613.52|611.12|613.13|610.73|0
1653468340000|2022-05-25 08:45:40|613.32|610.92|613.42|611.02|613.42|611.02|613.32|610.92|0
1653468350000|2022-05-25 08:45:50|613.32|610.92|613.52|611.12|613.52|611.12|613.32|610.92|0
1653468360000|2022-05-25 08:46:00|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1653468370000|2022-05-25 08:46:10|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1653468380000|2022-05-25 08:46:20|613.62|611.22|613.71|611.31|613.71|611.31|613.52|611.12|0
1653468390000|2022-05-25 08:46:30|613.62|611.22|613.71|611.31|613.71|611.31|613.62|611.22|0
1653468410000|2022-05-25 08:46:50|613.81|611.41|613.52|611.12|613.81|611.41|613.52|611.12|0
1653468420000|2022-05-25 08:47:00|613.62|611.22|613.52|611.12|613.62|611.22|613.52|611.12|0
1653468430000|2022-05-25 08:47:10|613.71|611.31|613.71|611.31|613.81|611.41|613.71|611.31|0
1653468440000|2022-05-25 08:47:20|613.62|611.22|613.32|610.92|613.62|611.22|613.32|610.92|0
1653468460000|2022-05-25 08:47:40|613.13|610.73|613.32|610.92|613.32|610.92|613.13|610.73|0
1653468470000|2022-05-25 08:47:50|613.23|610.83|613.13|610.73|613.23|610.83|613.03|610.63|0
1653468480000|2022-05-25 08:48:00|613.23|610.83|613.42|611.02|613.52|611.12|613.13|610.73|0
1653468490000|2022-05-25 08:48:10|613.32|610.92|613.62|611.22|613.62|611.22|613.32|610.92|0
1653468500000|2022-05-25 08:48:20|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1653468510000|2022-05-25 08:48:30|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1653468520000|2022-05-25 08:48:40|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1653468530000|2022-05-25 08:48:50|613.42|611.02|613.52|611.12|613.52|611.12|613.42|611.02|0
1653468540000|2022-05-25 08:49:00|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1653468550000|2022-05-25 08:49:10|613.91|611.51|613.91|611.51|613.91|611.51|613.71|611.31|0
1653468560000|2022-05-25 08:49:20|613.42|611.02|613.32|610.92|613.52|611.12|613.32|610.92|0
1653468570000|2022-05-25 08:49:30|613.23|610.83|613.23|610.83|613.23|610.83|613.13|610.73|0
1653468580000|2022-05-25 08:49:40|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1653468590000|2022-05-25 08:49:50|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1653468600000|2022-05-25 08:50:00|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1653468610000|2022-05-25 08:50:10|613.81|611.41|613.81|611.41|613.91|611.51|613.81|611.41|0
1653468620000|2022-05-25 08:50:20|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1653468630000|2022-05-25 08:50:30|613.52|611.12|613.32|610.92|613.62|611.22|613.32|610.92|0
1653468640000|2022-05-25 08:50:40|613.42|611.02|614.1|611.7|614.1|611.7|613.42|611.02|0
1653468650000|2022-05-25 08:50:50|614.01|611.61|614.1|611.7|614.1|611.7|613.91|611.51|0
1653468660000|2022-05-25 08:51:00|614.3|611.9|614.49|612.09|614.49|612.09|614.3|611.9|0
1653468670000|2022-05-25 08:51:10|614.3|611.9|614.49|612.09|614.49|612.09|614.3|611.9|0
1653468680000|2022-05-25 08:51:20|614.4|612|614.3|611.9|614.4|612|614.3|611.9|0
1653468690000|2022-05-25 08:51:30|613.71|611.31|613.32|610.92|613.71|611.31|613.32|610.92|0
1653468700000|2022-05-25 08:51:40|613.52|611.12|613.32|610.92|613.52|611.12|613.32|610.92|0
1653468710000|2022-05-25 08:51:50|612.93|610.53|613.13|610.73|613.13|610.73|612.93|610.53|0
1653468720000|2022-05-25 08:52:00|612.93|610.53|612.74|610.34|612.93|610.53|612.74|610.34|0
1653468730000|2022-05-25 08:52:10|612.15|609.75|612.35|609.95|612.35|609.95|612.06|609.66|0
1653468740000|2022-05-25 08:52:20|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1653468750000|2022-05-25 08:52:30|612.35|609.95|612.25|609.85|612.35|609.95|612.25|609.85|0
1653468760000|2022-05-25 08:52:40|612.35|609.95|612.15|609.75|612.35|609.95|612.15|609.75|0
1653468770000|2022-05-25 08:52:50|612.25|609.85|612.54|610.14|612.54|610.14|612.25|609.85|0
1653468780000|2022-05-25 08:53:00|612.35|609.95|611.96|609.56|612.35|609.95|611.96|609.56|0
1653468790000|2022-05-25 08:53:10|611.76|609.36|611.96|609.56|611.96|609.56|611.76|609.36|0
1653468800000|2022-05-25 08:53:20|612.06|609.66|612.45|610.05|612.45|610.05|612.06|609.66|0
1653468810000|2022-05-25 08:53:30|612.35|609.95|612.64|610.24|612.74|610.34|612.35|609.95|0
1653468820000|2022-05-25 08:53:40|612.54|610.14|612.64|610.24|612.64|610.24|612.35|609.95|0
1653468830000|2022-05-25 08:53:50|612.74|610.34|612.54|610.14|612.74|610.34|612.45|610.05|0
1653468840000|2022-05-25 08:54:00|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1653468850000|2022-05-25 08:54:10|612.45|610.05|612.54|610.14|612.64|610.24|612.45|610.05|0
1653468860000|2022-05-25 08:54:20|612.35|609.95|612.25|609.85|612.45|610.05|612.25|609.85|0
1653468870000|2022-05-25 08:54:30|612.54|610.14|612.45|610.05|612.54|610.14|612.45|610.05|0
1653468880000|2022-05-25 08:54:40|612.25|609.85|612.15|609.75|612.25|609.85|612.15|609.75|0
1653468890000|2022-05-25 08:54:50|612.25|609.85|612.25|609.85|612.35|609.95|612.25|609.85|0
1653468900000|2022-05-25 08:55:00|612.35|609.95|612.35|609.95|612.35|609.95|612.35|609.95|0
1653468910000|2022-05-25 08:55:10|612.25|609.85|612.15|609.75|612.25|609.85|612.15|609.75|0
1653468920000|2022-05-25 08:55:20|612.25|609.85|612.35|609.95|612.35|609.95|612.25|609.85|0
1653468930000|2022-05-25 08:55:30|611.96|609.56|612.15|609.75|612.15|609.75|611.96|609.56|0
1653468940000|2022-05-25 08:55:40|612.35|609.95|612.45|610.05|612.45|610.05|612.35|609.95|0
1653468950000|2022-05-25 08:55:50|612.54|610.14|613.03|610.63|613.03|610.63|612.54|610.14|0
1653468960000|2022-05-25 08:56:00|613.12|610.72|613.32|610.92|613.32|610.92|613.12|610.72|0
1653468970000|2022-05-25 08:56:10|613.12|610.72|613.51|611.11|613.51|611.11|613.12|610.72|0
1653468980000|2022-05-25 08:56:20|614.1|611.7|614.29|611.89|614.29|611.89|614.1|611.7|0
1653468990000|2022-05-25 08:56:30|614.49|612.09|614.59|612.19|614.59|612.19|614.49|612.09|0
1653469000000|2022-05-25 08:56:40|614.4|612|614.49|612.09|614.49|612.09|614.29|611.89|0
1653469010000|2022-05-25 08:56:50|614.68|612.28|614.88|612.48|614.88|612.48|614.49|612.09|0
1653469020000|2022-05-25 08:57:00|614.68|612.28|614.98|612.58|614.98|612.58|614.29|611.89|0
1653469030000|2022-05-25 08:57:10|614.88|612.48|614.88|612.48|614.88|612.48|614.88|612.48|0
1653469040000|2022-05-25 08:57:20|614.98|612.58|614.88|612.48|614.98|612.58|614.88|612.48|0
1653469050000|2022-05-25 08:57:30|615.08|612.68|615.07|612.67|615.08|612.68|614.88|612.48|0
1653469060000|2022-05-25 08:57:40|614.98|612.58|615.37|612.97|615.37|612.97|614.98|612.58|0
1653469070000|2022-05-25 08:57:50|615.47|613.07|615.27|612.87|615.47|613.07|615.18|612.78|0
1653469080000|2022-05-25 08:58:00|614.88|612.48|615.27|612.87|615.27|612.87|614.88|612.48|0
1653469090000|2022-05-25 08:58:10|615.18|612.78|615.47|613.07|615.47|613.07|615.18|612.78|0
1653469100000|2022-05-25 08:58:20|615.66|613.26|615.27|612.87|615.66|613.26|615.27|612.87|0
1653469110000|2022-05-25 08:58:30|615.37|612.97|615.37|612.97|615.37|612.97|615.37|612.97|0
1653469120000|2022-05-25 08:58:40|615.27|612.87|615.27|612.87|615.47|613.07|615.27|612.87|0
1653469140000|2022-05-25 08:59:00|615.37|612.97|615.27|612.87|615.37|612.97|615.27|612.87|0
1653469150000|2022-05-25 08:59:10|615.37|612.97|615.47|613.07|615.47|613.07|615.37|612.97|0
1653469160000|2022-05-25 08:59:20|615.46|613.06|616.25|613.85|616.25|613.85|615.46|613.06|0
1653469170000|2022-05-25 08:59:30|616.05|613.65|616.54|614.14|616.54|614.14|616.05|613.65|0
1653469180000|2022-05-25 08:59:40|616.83|614.43|616.74|614.34|616.83|614.43|616.64|614.24|0
1653469190000|2022-05-25 08:59:50|616.64|614.24|616.83|614.43|616.83|614.43|616.64|614.24|0
1653469200000|2022-05-25 09:00:00|617.03|614.63|617.22|614.82|617.22|614.82|617.03|614.63|0
1653469210000|2022-05-25 09:00:10|617.03|614.63|617.03|614.63|617.22|614.82|617.03|614.63|0
1653469220000|2022-05-25 09:00:20|616.64|614.24|617.03|614.63|617.03|614.63|616.64|614.24|0
1653469230000|2022-05-25 09:00:30|617.13|614.73|617.33|614.93|617.33|614.93|617.03|614.63|0
1653469240000|2022-05-25 09:00:40|617.22|614.82|617.61|615.21|617.61|615.21|617.22|614.82|0
1653469250000|2022-05-25 09:00:50|617.72|615.32|617.81|615.41|617.81|615.41|617.61|615.21|0
1653469260000|2022-05-25 09:01:00|617.61|615.21|617.61|615.21|617.72|615.32|617.61|615.21|0
1653469270000|2022-05-25 09:01:10|617.81|615.41|617.72|615.32|617.81|615.41|617.72|615.32|0
1653469280000|2022-05-25 09:01:20|617.61|615.21|618.4|616|618.4|616|617.61|615.21|0
1653469290000|2022-05-25 09:01:30|618.59|616.19|618.11|615.71|618.59|616.19|618.11|615.71|0
1653469300000|2022-05-25 09:01:40|618.01|615.61|618.2|615.8|618.2|615.8|618.01|615.61|0
1653469310000|2022-05-25 09:01:50|618.4|616|618.4|616|618.4|616|618.3|615.9|0
1653469320000|2022-05-25 09:02:00|618.2|615.8|618.59|616.19|618.59|616.19|618.2|615.8|0
1653469330000|2022-05-25 09:02:10|618.4|616|619.18|616.78|619.18|616.78|618.2|615.8|0
1653469340000|2022-05-25 09:02:20|619.38|616.98|619.48|617.08|619.48|617.08|619.38|616.98|0
1653469350000|2022-05-25 09:02:30|619.38|616.98|619.48|617.08|619.57|617.17|619.38|616.98|0
1653469360000|2022-05-25 09:02:40|619.38|616.98|619.57|617.17|619.57|617.17|619.38|616.98|0
1653469370000|2022-05-25 09:02:50|619.48|617.08|619.38|616.98|619.48|617.08|619.38|616.98|0
1653469380000|2022-05-25 09:03:00|619.48|617.08|619.38|616.98|619.48|617.08|619.38|616.98|0
1653469390000|2022-05-25 09:03:10|619.28|616.88|619.38|616.98|619.38|616.98|619.18|616.78|0
1653469400000|2022-05-25 09:03:20|619.28|616.88|619.38|616.98|619.57|617.17|619.28|616.88|0
1653469410000|2022-05-25 09:03:30|619.28|616.88|619.28|616.88|619.38|616.98|619.28|616.88|0
1653469420000|2022-05-25 09:03:40|619.38|616.98|619.87|617.47|619.87|617.47|619.38|616.98|0
1653469430000|2022-05-25 09:03:50|619.77|617.37|619.87|617.47|619.87|617.47|619.67|617.27|0
1653469440000|2022-05-25 09:04:00|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1653469450000|2022-05-25 09:04:10|619.67|617.27|619.57|617.17|619.77|617.37|619.57|617.17|0
1653469460000|2022-05-25 09:04:20|619.67|617.27|619.67|617.27|619.77|617.37|619.67|617.27|0
1653469470000|2022-05-25 09:04:30|619.96|617.56|620.36|617.96|620.36|617.96|619.96|617.56|0
1653469480000|2022-05-25 09:04:40|620.55|618.15|620.36|617.96|620.55|618.15|620.36|617.96|0
1653469490000|2022-05-25 09:04:50|620.26|617.86|619.87|617.47|620.26|617.86|619.77|617.37|0
1653469500000|2022-05-25 09:05:00|619.77|617.37|619.96|617.56|619.96|617.56|619.77|617.37|0
1653469510000|2022-05-25 09:05:10|619.87|617.47|620.16|617.76|620.16|617.76|619.87|617.47|0
1653469520000|2022-05-25 09:05:20|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1653469530000|2022-05-25 09:05:30|620.55|618.15|620.35|617.95|620.55|618.15|620.35|617.95|0
1653469540000|2022-05-25 09:05:40|620.46|618.06|620.55|618.15|620.55|618.15|620.46|618.06|0
1653469550000|2022-05-25 09:05:50|620.65|618.25|620.46|618.06|620.65|618.25|620.35|617.95|0
1653469560000|2022-05-25 09:06:00|620.35|617.95|619.37|616.97|620.35|617.95|619.37|616.97|0
1653469570000|2022-05-25 09:06:10|619.77|617.37|619.77|617.37|619.96|617.56|619.77|617.37|0
1653469580000|2022-05-25 09:06:20|619.67|617.27|619.57|617.17|619.67|617.27|619.57|617.17|0
1653469590000|2022-05-25 09:06:30|619.48|617.08|619.37|616.97|619.48|617.08|619.18|616.78|0
1653469600000|2022-05-25 09:06:40|619.08|616.68|618.79|616.39|619.08|616.68|618.79|616.39|0
1653469610000|2022-05-25 09:06:50|618.59|616.19|620.16|617.76|620.16|617.76|618.59|616.19|0
1653469620000|2022-05-25 09:07:00|620.06|617.66|620.35|617.95|620.35|617.95|619.87|617.47|0
1653469630000|2022-05-25 09:07:10|620.26|617.86|620.46|618.06|620.46|618.06|620.26|617.86|0
1653469640000|2022-05-25 09:07:20|620.35|617.95|619.96|617.56|620.35|617.95|619.96|617.56|0
1653469650000|2022-05-25 09:07:30|619.77|617.37|619.77|617.37|619.96|617.56|619.77|617.37|0
1653469660000|2022-05-25 09:07:40|619.96|617.56|620.06|617.66|620.06|617.66|619.77|617.37|0
1653469670000|2022-05-25 09:07:50|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1653469680000|2022-05-25 09:08:00|620.26|617.86|620.35|617.95|620.55|618.15|620.26|617.86|0
1653469690000|2022-05-25 09:08:10|620.55|618.15|620.35|617.95|620.55|618.15|620.35|617.95|0
1653469700000|2022-05-25 09:08:20|620.26|617.86|620.55|618.15|620.55|618.15|620.26|617.86|0
1653469710000|2022-05-25 09:08:30|620.85|618.45|621.14|618.74|621.14|618.74|620.85|618.45|0
1653469720000|2022-05-25 09:08:40|620.75|618.35|620.46|618.06|620.75|618.35|620.46|618.06|0
1653469730000|2022-05-25 09:08:50|620.55|618.15|620.26|617.86|620.55|618.15|620.26|617.86|0
1653469740000|2022-05-25 09:09:00|620.16|617.76|620.16|617.76|620.35|617.95|620.16|617.76|0
1653469750000|2022-05-25 09:09:10|619.77|617.37|619.57|617.17|619.77|617.37|619.57|617.17|0
1653469760000|2022-05-25 09:09:20|619.37|616.97|619.18|616.78|619.48|617.08|618.98|616.58|0
1653469770000|2022-05-25 09:09:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1653469790000|2022-05-25 09:09:50|619.37|616.97|619.48|617.08|619.57|617.17|619.37|616.97|0
1653469800000|2022-05-25 09:10:00|619.37|616.97|619.37|616.97|619.37|616.97|619.18|616.78|0
1653469810000|2022-05-25 09:10:10|619.28|616.88|619.28|616.88|619.37|616.97|619.28|616.88|0
1653469820000|2022-05-25 09:10:20|619.37|616.97|619.18|616.78|619.37|616.97|619.18|616.78|0
1653469830000|2022-05-25 09:10:30|619.28|616.88|618.79|616.39|619.37|616.97|618.79|616.39|0
1653469840000|2022-05-25 09:10:40|618.89|616.49|618.79|616.39|618.89|616.49|618.79|616.39|0
1653469850000|2022-05-25 09:10:50|619.08|616.68|619.57|617.17|619.57|617.17|618.98|616.58|0
1653469860000|2022-05-25 09:11:00|619.87|617.47|619.57|617.17|619.87|617.47|619.57|617.17|0
1653469870000|2022-05-25 09:11:10|619.48|617.08|619.77|617.37|619.77|617.37|619.37|616.97|0
1653469880000|2022-05-25 09:11:20|619.67|617.27|619.96|617.56|619.96|617.56|619.67|617.27|0
1653469890000|2022-05-25 09:11:30|620.06|617.66|620.46|618.06|620.46|618.06|620.06|617.66|0
1653469900000|2022-05-25 09:11:40|620.55|618.15|620.35|617.95|620.55|618.15|620.35|617.95|0
1653469910000|2022-05-25 09:11:50|620.46|618.06|620.75|618.35|620.85|618.45|620.46|618.06|0
1653469920000|2022-05-25 09:12:00|620.94|618.54|621.73|619.33|621.73|619.33|620.85|618.45|0
1653469930000|2022-05-25 09:12:10|621.33|618.93|620.94|618.54|621.33|618.93|620.94|618.54|0
1653469940000|2022-05-25 09:12:20|621.14|618.74|621.73|619.33|621.73|619.33|621.04|618.64|0
1653469950000|2022-05-25 09:12:30|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1653469960000|2022-05-25 09:12:40|621.53|619.13|621.04|618.64|621.53|619.13|620.74|618.34|0
1653469970000|2022-05-25 09:12:50|620.94|618.54|621.53|619.13|621.53|619.13|620.94|618.54|0
1653469980000|2022-05-25 09:13:00|621.73|619.33|622.51|620.11|622.51|620.11|621.73|619.33|0
1653469990000|2022-05-25 09:13:10|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1653470000000|2022-05-25 09:13:20|622.51|620.11|622.31|619.91|622.51|620.11|622.31|619.91|0
1653470010000|2022-05-25 09:13:30|622.51|620.11|621.92|619.52|622.51|620.11|621.92|619.52|0
1653470020000|2022-05-25 09:13:40|621.83|619.43|622.71|620.31|622.71|620.31|621.83|619.43|0
1653470030000|2022-05-25 09:13:50|622.81|620.41|623.1|620.7|623.1|620.7|622.71|620.31|0
1653470040000|2022-05-25 09:14:00|623.6|621.2|623.49|621.09|623.6|621.2|623.3|620.9|0
1653470050000|2022-05-25 09:14:10|623.89|621.49|623.89|621.49|623.89|621.49|623.49|621.09|0
1653470060000|2022-05-25 09:14:20|624.28|621.88|623.89|621.49|624.28|621.88|623.89|621.49|0
1653470070000|2022-05-25 09:14:30|623.69|621.29|623.6|621.2|623.79|621.39|623.49|621.09|0
1653470080000|2022-05-25 09:14:40|623.69|621.29|624.28|621.88|624.28|621.88|623.69|621.29|0
1653470090000|2022-05-25 09:14:50|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1653470100000|2022-05-25 09:15:00|624.67|622.27|624.87|622.47|624.87|622.47|624.67|622.27|0
1653470110000|2022-05-25 09:15:10|625.07|622.67|624.87|622.47|625.26|622.86|624.87|622.47|0
1653470120000|2022-05-25 09:15:20|624.67|622.27|624.18|621.78|624.67|622.27|624.18|621.78|0
1653470130000|2022-05-25 09:15:30|624.38|621.98|624.28|621.88|624.87|622.47|624.28|621.88|0
1653470140000|2022-05-25 09:15:40|624.67|622.27|624.48|622.08|624.97|622.57|624.48|622.08|0
1653470150000|2022-05-25 09:15:50|624.08|621.68|623.3|620.9|624.08|621.68|623.3|620.9|0
1653470160000|2022-05-25 09:16:00|623.4|621|622.9|620.5|623.4|621|622.9|620.5|0
1653470170000|2022-05-25 09:16:10|622.71|620.31|623.3|620.9|623.3|620.9|622.71|620.31|0
1653470180000|2022-05-25 09:16:20|623.2|620.8|623.1|620.7|623.2|620.8|622.9|620.5|0
1653470190000|2022-05-25 09:16:30|623.49|621.09|623.69|621.29|623.69|621.29|623.49|621.09|0
1653470200000|2022-05-25 09:16:40|623.59|621.19|623.3|620.9|623.59|621.19|623.3|620.9|0
1653470210000|2022-05-25 09:16:50|623.1|620.7|623.49|621.09|623.49|621.09|623.1|620.7|0
1653470220000|2022-05-25 09:17:00|623.69|621.29|623.49|621.09|623.69|621.29|623.49|621.09|0
1653470230000|2022-05-25 09:17:10|623.3|620.9|622.81|620.41|623.3|620.9|622.81|620.41|0
1653470240000|2022-05-25 09:17:20|623.1|620.7|623|620.6|623.1|620.7|622.9|620.5|0
1653470250000|2022-05-25 09:17:30|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1653470260000|2022-05-25 09:17:40|623.49|621.09|623.3|620.9|623.49|621.09|623.2|620.8|0
1653470270000|2022-05-25 09:17:50|622.9|620.5|622.22|619.82|622.9|620.5|622.22|619.82|0
1653470280000|2022-05-25 09:18:00|622.12|619.72|621.72|619.32|622.12|619.72|621.72|619.32|0
1653470290000|2022-05-25 09:18:10|621.92|619.52|621.33|618.93|621.92|619.52|621.33|618.93|0
1653470300000|2022-05-25 09:18:20|621.53|619.13|621.92|619.52|621.92|619.52|621.43|619.03|0
1653470310000|2022-05-25 09:18:30|622.02|619.62|621.72|619.32|622.02|619.62|621.72|619.32|0
1653470320000|2022-05-25 09:18:40|621.63|619.23|620.85|618.45|621.63|619.23|620.85|618.45|0
1653470330000|2022-05-25 09:18:50|620.74|618.34|620.55|618.15|620.74|618.34|620.35|617.95|0
1653470340000|2022-05-25 09:19:00|620.15|617.75|620.26|617.86|620.26|617.86|620.06|617.66|0
1653470350000|2022-05-25 09:19:10|619.96|617.56|620.35|617.95|620.35|617.95|619.86|617.46|0
1653470360000|2022-05-25 09:19:20|620.55|618.15|620.45|618.05|620.55|618.15|620.35|617.95|0
1653470370000|2022-05-25 09:19:30|620.35|617.95|620.35|617.95|620.45|618.05|620.35|617.95|0
1653470380000|2022-05-25 09:19:40|620.74|618.34|620.55|618.15|620.94|618.54|620.55|618.15|0
1653470390000|2022-05-25 09:19:50|620.65|618.25|620.74|618.34|620.74|618.34|620.55|618.15|0
1653470400000|2022-05-25 09:20:00|620.65|618.25|620.26|617.86|620.74|618.34|620.26|617.86|0
1653470410000|2022-05-25 09:20:10|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1653470420000|2022-05-25 09:20:20|620.45|618.05|620.55|618.15|620.55|618.15|620.45|618.05|0
1653470430000|2022-05-25 09:20:30|620.45|618.05|620.45|618.05|620.55|618.15|620.45|618.05|0
1653470440000|2022-05-25 09:20:40|620.35|617.95|620.45|618.05|620.45|618.05|620.35|617.95|0
1653470450000|2022-05-25 09:20:50|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1653470460000|2022-05-25 09:21:00|620.15|617.75|620.65|618.25|620.65|618.25|620.15|617.75|0
1653470470000|2022-05-25 09:21:10|620.74|618.34|620.74|618.34|620.94|618.54|620.74|618.34|0
1653470480000|2022-05-25 09:21:20|621.13|618.73|621.24|618.84|621.33|618.93|621.13|618.73|0
1653470490000|2022-05-25 09:21:30|621.13|618.73|621.53|619.13|621.53|619.13|621.13|618.73|0
1653470500000|2022-05-25 09:21:40|621.33|618.93|621.72|619.32|621.72|619.32|621.33|618.93|0
1653470510000|2022-05-25 09:21:50|621.83|619.43|621.72|619.32|622.12|619.72|621.72|619.32|0
1653470520000|2022-05-25 09:22:00|621.13|618.73|621.24|618.84|621.43|619.03|621.13|618.73|0
1653470530000|2022-05-25 09:22:10|621.13|618.73|621.04|618.64|621.13|618.73|621.04|618.64|0
1653470540000|2022-05-25 09:22:20|621.13|618.73|621.72|619.32|621.72|619.32|620.84|618.44|0
1653470550000|2022-05-25 09:22:30|621.92|619.52|621.72|619.32|621.92|619.52|621.72|619.32|0
1653470560000|2022-05-25 09:22:40|621.53|619.13|621.53|619.13|621.53|619.13|621.33|618.93|0
1653470570000|2022-05-25 09:22:50|621.33|618.93|621.43|619.03|621.43|619.03|621.33|618.93|0
1653470580000|2022-05-25 09:23:00|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1653470590000|2022-05-25 09:23:10|621.43|619.03|621.33|618.93|621.43|619.03|621.33|618.93|0
1653470600000|2022-05-25 09:23:20|621.53|619.13|620.94|618.54|621.53|619.13|620.74|618.34|0
1653470610000|2022-05-25 09:23:30|621.13|618.73|621.13|618.73|621.24|618.84|621.13|618.73|0
1653470620000|2022-05-25 09:23:40|621.33|618.93|621.24|618.84|621.33|618.93|621.13|618.73|0
1653470630000|2022-05-25 09:23:50|621.13|618.73|621.13|618.73|621.33|618.93|621.13|618.73|0
1653470640000|2022-05-25 09:24:00|621.33|618.93|621.33|618.93|621.63|619.23|621.33|618.93|0
1653470650000|2022-05-25 09:24:10|620.94|618.54|621.33|618.93|621.53|619.13|620.94|618.54|0
1653470660000|2022-05-25 09:24:20|621.53|619.13|621.72|619.32|621.72|619.32|621.53|619.13|0
1653470670000|2022-05-25 09:24:30|620.74|618.34|620.94|618.54|620.94|618.54|620.74|618.34|0
1653470680000|2022-05-25 09:24:40|621.24|618.84|620.94|618.54|621.24|618.84|620.94|618.54|0
1653470690000|2022-05-25 09:24:50|620.65|618.25|620.74|618.34|620.74|618.34|620.55|618.15|0
1653470700000|2022-05-25 09:25:00|620.55|618.15|620.74|618.34|620.74|618.34|620.55|618.15|0
1653470710000|2022-05-25 09:25:10|620.94|618.54|621.13|618.73|621.13|618.73|620.94|618.54|0
1653470720000|2022-05-25 09:25:20|621.24|618.84|620.94|618.54|621.24|618.84|620.94|618.54|0
1653470730000|2022-05-25 09:25:30|621.13|618.73|621.24|618.84|621.24|618.84|621.13|618.73|0
1653470740000|2022-05-25 09:25:40|621.53|619.13|621.33|618.93|621.63|619.23|621.33|618.93|0
1653470750000|2022-05-25 09:25:50|621.43|619.03|621.43|619.03|621.53|619.13|621.33|618.93|0
1653470760000|2022-05-25 09:26:00|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1653470770000|2022-05-25 09:26:10|621.53|619.13|621.72|619.32|621.72|619.32|621.53|619.13|0
1653470780000|2022-05-25 09:26:20|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1653470790000|2022-05-25 09:26:30|622.22|619.82|622.9|620.5|622.9|620.5|622.22|619.82|0
1653470800000|2022-05-25 09:26:40|623.1|620.7|622.9|620.5|623.1|620.7|622.9|620.5|0
1653470810000|2022-05-25 09:26:50|623.1|620.7|622.51|620.11|623.1|620.7|622.51|620.11|0
1653470820000|2022-05-25 09:27:00|622.31|619.91|622.22|619.82|622.31|619.91|622.11|619.71|0
1653470830000|2022-05-25 09:27:10|622.11|619.71|621.53|619.13|622.11|619.71|621.53|619.13|0
1653470840000|2022-05-25 09:27:20|621.43|619.03|621.63|619.23|621.63|619.23|621.33|618.93|0
1653470850000|2022-05-25 09:27:30|621.33|618.93|621.13|618.73|621.33|618.93|621.04|618.64|0
1653470860000|2022-05-25 09:27:40|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1653470870000|2022-05-25 09:27:50|620.84|618.44|620.45|618.05|620.84|618.44|620.45|618.05|0
1653470880000|2022-05-25 09:28:00|620.35|617.95|620.35|617.95|620.45|618.05|620.35|617.95|0
1653470890000|2022-05-25 09:28:10|619.96|617.56|619.96|617.56|620.35|617.95|619.96|617.56|0
1653470900000|2022-05-25 09:28:20|619.86|617.46|619.76|617.36|619.86|617.46|619.76|617.36|0
1653470910000|2022-05-25 09:28:30|619.67|617.27|619.76|617.36|619.76|617.36|619.56|617.16|0
1653470920000|2022-05-25 09:28:40|619.56|617.16|619.17|616.77|619.76|617.36|619.17|616.77|0
1653470930000|2022-05-25 09:28:50|619.37|616.97|619.17|616.77|619.37|616.97|619.17|616.77|0
1653470940000|2022-05-25 09:29:00|619.37|616.97|619.17|616.77|619.37|616.97|619.17|616.77|0
1653470950000|2022-05-25 09:29:10|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1653470960000|2022-05-25 09:29:20|619.56|617.16|619.56|617.16|619.67|617.27|619.47|617.07|0
1653470970000|2022-05-25 09:29:30|619.67|617.27|619.76|617.36|619.76|617.36|619.67|617.27|0
1653470980000|2022-05-25 09:29:40|619.96|617.56|619.96|617.56|620.06|617.66|619.96|617.56|0
1653470990000|2022-05-25 09:29:50|620.15|617.75|619.96|617.56|620.15|617.75|619.96|617.56|0
1653471000000|2022-05-25 09:30:00|620.15|617.75|620.15|617.75|620.45|618.05|620.15|617.75|0
1653471010000|2022-05-25 09:30:10|620.06|617.66|620.25|617.85|620.25|617.85|620.06|617.66|0
1653471020000|2022-05-25 09:30:20|620.35|617.95|620.74|618.34|620.74|618.34|620.35|617.95|0
1653471030000|2022-05-25 09:30:30|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1653471040000|2022-05-25 09:30:40|621.13|618.73|621.52|619.12|621.52|619.12|621.13|618.73|0
1653471050000|2022-05-25 09:30:50|621.43|619.03|621.33|618.93|621.43|619.03|621.33|618.93|0
1653471060000|2022-05-25 09:31:00|621.13|618.73|621.52|619.12|621.52|619.12|621.13|618.73|0
1653471070000|2022-05-25 09:31:10|621.43|619.03|621.23|618.83|621.43|619.03|621.13|618.73|0
1653471080000|2022-05-25 09:31:20|621.33|618.93|620.94|618.54|621.52|619.12|620.94|618.54|0
1653471090000|2022-05-25 09:31:30|621.04|618.64|621.43|619.03|621.43|619.03|621.04|618.64|0
1653471100000|2022-05-25 09:31:40|621.52|619.12|621.23|618.83|621.52|619.12|621.23|618.83|0
1653471110000|2022-05-25 09:31:50|621.33|618.93|621.52|619.12|621.52|619.12|621.33|618.93|0
1653471120000|2022-05-25 09:32:00|621.43|619.03|621.04|618.64|621.43|619.03|621.04|618.64|0
1653471130000|2022-05-25 09:32:10|620.94|618.54|620.94|618.54|621.13|618.73|620.94|618.54|0
1653471140000|2022-05-25 09:32:20|621.04|618.64|620.06|617.66|621.04|618.64|620.06|617.66|0
1653471150000|2022-05-25 09:32:30|619.76|617.36|619.17|616.77|619.76|617.36|619.17|616.77|0
1653471160000|2022-05-25 09:32:40|619.08|616.68|619.08|616.68|619.17|616.77|619.08|616.68|0
1653471170000|2022-05-25 09:32:50|618.98|616.58|619.08|616.68|619.08|616.68|618.98|616.58|0
1653471180000|2022-05-25 09:33:00|618.98|616.58|618.58|616.18|618.98|616.58|618.58|616.18|0
1653471190000|2022-05-25 09:33:10|618.39|615.99|618.19|615.79|618.58|616.18|618|615.6|0
1653471200000|2022-05-25 09:33:20|618.1|615.7|618.19|615.79|618.19|615.79|618.1|615.7|0
1653471210000|2022-05-25 09:33:30|618.1|615.7|618.19|615.79|618.19|615.79|618.1|615.7|0
1653471220000|2022-05-25 09:33:40|618.29|615.89|618|615.6|618.29|615.89|618|615.6|0
1653471230000|2022-05-25 09:33:50|618.19|615.79|618|615.6|618.19|615.79|618|615.6|0
1653471240000|2022-05-25 09:34:00|618.1|615.7|618.19|615.79|618.19|615.79|617.9|615.5|0
1653471250000|2022-05-25 09:34:10|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1653471260000|2022-05-25 09:34:20|618.39|615.99|618|615.6|618.39|615.99|618|615.6|0
1653471270000|2022-05-25 09:34:30|617.8|615.4|617.21|614.81|617.8|615.4|617.21|614.81|0
1653471280000|2022-05-25 09:34:40|617.51|615.11|617.9|615.5|618|615.6|617.51|615.11|0
1653471290000|2022-05-25 09:34:50|618|615.6|617.41|615.01|618|615.6|617.41|615.01|0
1653471300000|2022-05-25 09:35:00|617.51|615.11|617.6|615.2|617.6|615.2|617.51|615.11|0
1653471310000|2022-05-25 09:35:10|617.8|615.4|618|615.6|618|615.6|617.8|615.4|0
1653471320000|2022-05-25 09:35:20|617.8|615.4|617.6|615.2|617.8|615.4|617.6|615.2|0
1653471330000|2022-05-25 09:35:30|617.71|615.31|617.6|615.2|617.8|615.4|617.6|615.2|0
1653471340000|2022-05-25 09:35:40|617.41|615.01|617.31|614.91|617.8|615.4|617.31|614.91|0
1653471350000|2022-05-25 09:35:50|617.02|614.62|617.41|615.01|617.41|615.01|617.02|614.62|0
1653471360000|2022-05-25 09:36:00|617.21|614.81|617.41|615.01|617.41|615.01|617.21|614.81|0
1653471370000|2022-05-25 09:36:10|617.6|615.2|617.21|614.81|617.6|615.2|617.21|614.81|0
1653471380000|2022-05-25 09:36:20|617.02|614.62|616.63|614.23|617.12|614.72|616.63|614.23|0
1653471390000|2022-05-25 09:36:30|616.43|614.03|616.63|614.23|616.63|614.23|616.24|613.84|0
1653471400000|2022-05-25 09:36:40|616.43|614.03|617.41|615.01|617.41|615.01|616.43|614.03|0
1653471410000|2022-05-25 09:36:50|617.31|614.91|616.63|614.23|617.31|614.91|616.63|614.23|0
1653471420000|2022-05-25 09:37:00|616.82|614.42|616.82|614.42|616.92|614.52|616.82|614.42|0
1653471430000|2022-05-25 09:37:10|616.92|614.52|616.82|614.42|617.12|614.72|616.82|614.42|0
1653471440000|2022-05-25 09:37:20|617.02|614.62|616.82|614.42|617.12|614.72|616.82|614.42|0
1653471450000|2022-05-25 09:37:30|617.12|614.72|617.02|614.62|617.12|614.72|617.02|614.62|0
1653471460000|2022-05-25 09:37:40|616.82|614.42|616.73|614.33|616.92|614.52|616.63|614.23|0
1653471470000|2022-05-25 09:37:50|616.82|614.42|617.02|614.62|617.21|614.81|616.82|614.42|0
1653471480000|2022-05-25 09:38:00|617.21|614.81|617.41|615.01|617.41|615.01|617.21|614.81|0
1653471490000|2022-05-25 09:38:10|617.6|615.2|617.71|615.31|617.71|615.31|617.6|615.2|0
1653471500000|2022-05-25 09:38:20|617.8|615.4|617.6|615.2|617.8|615.4|617.6|615.2|0
1653471510000|2022-05-25 09:38:30|617.71|615.31|618.19|615.79|618.19|615.79|617.71|615.31|0
1653471520000|2022-05-25 09:38:40|617.99|615.59|618.1|615.7|618.1|615.7|617.99|615.59|0
1653471530000|2022-05-25 09:38:50|618.19|615.79|618.19|615.79|618.19|615.79|618.1|615.7|0
1653471540000|2022-05-25 09:39:00|618.39|615.99|618.29|615.89|618.39|615.99|618.19|615.79|0
1653471550000|2022-05-25 09:39:10|618.19|615.79|618.29|615.89|618.29|615.89|618.19|615.79|0
1653471560000|2022-05-25 09:39:20|618.39|615.99|617.8|615.4|618.39|615.99|617.8|615.4|0
1653471570000|2022-05-25 09:39:30|617.6|615.2|618.19|615.79|618.19|615.79|617.6|615.2|0
1653471580000|2022-05-25 09:39:40|617.99|615.59|617.99|615.59|617.99|615.59|617.8|615.4|0
1653471590000|2022-05-25 09:39:50|617.8|615.4|617.41|615.01|617.8|615.4|617.41|615.01|0
1653471600000|2022-05-25 09:40:00|617.21|614.81|617.02|614.62|617.41|615.01|617.02|614.62|0
1653471610000|2022-05-25 09:40:10|617.12|614.72|617.21|614.81|617.21|614.81|617.12|614.72|0
1653471620000|2022-05-25 09:40:20|617.7|615.3|617.41|615.01|617.7|615.3|617.41|615.01|0
1653471630000|2022-05-25 09:40:30|617.21|614.81|617.41|615.01|617.41|615.01|617.21|614.81|0
1653471640000|2022-05-25 09:40:40|617.51|615.11|617.99|615.59|617.99|615.59|617.51|615.11|0
1653471650000|2022-05-25 09:40:50|617.9|615.5|618.39|615.99|618.39|615.99|617.9|615.5|0
1653471660000|2022-05-25 09:41:00|618.29|615.89|618.19|615.79|618.29|615.89|618.19|615.79|0
1653471670000|2022-05-25 09:41:10|618.1|615.7|618.19|615.79|618.19|615.79|617.9|615.5|0
1653471680000|2022-05-25 09:41:20|618.1|615.7|618.1|615.7|618.1|615.7|618.1|615.7|0
1653471690000|2022-05-25 09:41:30|617.99|615.59|618.19|615.79|618.19|615.79|617.99|615.59|0
1653471700000|2022-05-25 09:41:40|618.29|615.89|618.39|615.99|618.39|615.99|618.1|615.7|0
1653471720000|2022-05-25 09:42:00|618.19|615.79|617.21|614.81|618.19|615.79|617.21|614.81|0
1653471730000|2022-05-25 09:42:10|617.02|614.62|617.51|615.11|617.51|615.11|617.02|614.62|0
1653471740000|2022-05-25 09:42:20|617.99|615.59|617.6|615.2|617.99|615.59|617.6|615.2|0
1653471750000|2022-05-25 09:42:30|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1653471760000|2022-05-25 09:42:40|618.19|615.79|618.38|615.98|618.38|615.98|618.19|615.79|0
1653471770000|2022-05-25 09:42:50|618.19|615.79|617.8|615.4|618.19|615.79|617.8|615.4|0
1653471780000|2022-05-25 09:43:00|617.7|615.3|617.6|615.2|617.7|615.3|617.6|615.2|0
1653471790000|2022-05-25 09:43:10|617.99|615.59|618.29|615.89|618.29|615.89|617.99|615.59|0
1653471800000|2022-05-25 09:43:20|618.19|615.79|618.09|615.69|618.19|615.79|617.99|615.59|0
1653471810000|2022-05-25 09:43:30|618.38|615.98|618.29|615.89|618.38|615.98|618.29|615.89|0
1653471820000|2022-05-25 09:43:40|618.38|615.98|618.19|615.79|618.38|615.98|618.19|615.79|0
1653471830000|2022-05-25 09:43:50|618.38|615.98|618.38|615.98|618.38|615.98|618.38|615.98|0
1653471840000|2022-05-25 09:44:00|618.29|615.89|618.29|615.89|618.38|615.98|618.29|615.89|0
1653471850000|2022-05-25 09:44:10|618.19|615.79|618.38|615.98|618.38|615.98|618.19|615.79|0
1653471870000|2022-05-25 09:44:30|618.49|616.09|618.58|616.18|618.58|616.18|618.49|616.09|0
1653471880000|2022-05-25 09:44:40|618.49|616.09|618.97|616.57|618.97|616.57|618.49|616.09|0
1653471890000|2022-05-25 09:44:50|618.78|616.38|618.78|616.38|618.97|616.57|618.78|616.38|0
1653471900000|2022-05-25 09:45:00|618.97|616.57|619.07|616.67|619.07|616.67|618.97|616.57|0
1653471910000|2022-05-25 09:45:10|619.17|616.77|618.78|616.38|619.17|616.77|618.78|616.38|0
1653471920000|2022-05-25 09:45:20|618.38|615.98|617.99|615.59|618.38|615.98|617.99|615.59|0
1653471930000|2022-05-25 09:45:30|617.8|615.4|617.99|615.59|618.19|615.79|617.8|615.4|0
1653471940000|2022-05-25 09:45:40|617.8|615.4|617.6|615.2|617.8|615.4|617.6|615.2|0
1653471950000|2022-05-25 09:45:50|617.51|615.11|617.41|615.01|617.51|615.11|617.41|615.01|0
1653471960000|2022-05-25 09:46:00|617.6|615.2|617.8|615.4|617.8|615.4|617.51|615.11|0
1653471970000|2022-05-25 09:46:10|617.41|615.01|617.41|615.01|617.51|615.11|617.31|614.91|0
1653471980000|2022-05-25 09:46:20|617.31|614.91|617.21|614.81|617.31|614.91|617.21|614.81|0
1653471990000|2022-05-25 09:46:30|617.7|615.3|617.6|615.2|617.7|615.3|617.6|615.2|0
1653472000000|2022-05-25 09:46:40|617.7|615.3|617.41|615.01|617.7|615.3|617.41|615.01|0
1653472010000|2022-05-25 09:46:50|617.31|614.91|617.31|614.91|617.31|614.91|617.21|614.81|0
1653472020000|2022-05-25 09:47:00|617.21|614.81|617.41|615.01|617.41|615.01|617.21|614.81|0
1653472030000|2022-05-25 09:47:10|617.01|614.61|617.21|614.81|617.21|614.81|617.01|614.61|0
1653472040000|2022-05-25 09:47:20|617.41|615.01|617.31|614.91|617.41|615.01|617.31|614.91|0
1653472050000|2022-05-25 09:47:30|617.41|615.01|617.21|614.81|617.41|615.01|617.21|614.81|0
1653472060000|2022-05-25 09:47:40|617.12|614.72|617.01|614.61|617.21|614.81|617.01|614.61|0
1653472070000|2022-05-25 09:47:50|617.12|614.72|616.82|614.42|617.12|614.72|616.82|614.42|0
1653472080000|2022-05-25 09:48:00|616.62|614.22|616.53|614.13|616.62|614.22|616.53|614.13|0
1653472090000|2022-05-25 09:48:10|616.43|614.03|616.43|614.03|616.43|614.03|616.43|614.03|0
1653472100000|2022-05-25 09:48:20|616.62|614.22|616.62|614.22|616.62|614.22|616.62|614.22|0
1653472130000|2022-05-25 09:48:50|616.82|614.42|616.43|614.03|617.31|614.91|616.43|614.03|0
1653472140000|2022-05-25 09:49:00|616.53|614.13|616.62|614.22|616.62|614.22|616.43|614.03|0
1653472150000|2022-05-25 09:49:10|616.43|614.03|616.43|614.03|616.43|614.03|616.43|614.03|0
1653472160000|2022-05-25 09:49:20|616.53|614.13|616.53|614.13|616.53|614.13|616.33|613.93|0
1653472170000|2022-05-25 09:49:30|616.62|614.22|617.01|614.61|617.01|614.61|616.62|614.22|0
1653472180000|2022-05-25 09:49:40|617.21|614.81|616.72|614.32|617.21|614.81|616.72|614.32|0
1653472190000|2022-05-25 09:49:50|616.62|614.22|615.65|613.25|616.62|614.22|615.65|613.25|0
1653472200000|2022-05-25 09:50:00|615.84|613.44|616.04|613.64|616.04|613.64|615.84|613.44|0
1653472210000|2022-05-25 09:50:10|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1653472220000|2022-05-25 09:50:20|615.84|613.44|616.04|613.64|616.04|613.64|615.84|613.44|0
1653472230000|2022-05-25 09:50:30|615.55|613.15|615.45|613.05|615.64|613.24|615.45|613.05|0
1653472240000|2022-05-25 09:50:40|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1653472250000|2022-05-25 09:50:50|615.16|612.76|615.45|613.05|615.45|613.05|615.16|612.76|0
1653472260000|2022-05-25 09:51:00|615.64|613.24|616.04|613.64|616.04|613.64|615.64|613.24|0
1653472270000|2022-05-25 09:51:10|615.64|613.24|615.45|613.05|615.64|613.24|615.45|613.05|0
1653472280000|2022-05-25 09:51:20|615.55|613.15|615.75|613.35|615.75|613.35|615.55|613.15|0
1653472290000|2022-05-25 09:51:30|615.84|613.44|615.84|613.44|615.84|613.44|615.84|613.44|0
1653472300000|2022-05-25 09:51:40|615.45|613.05|615.64|613.24|615.64|613.24|615.45|613.05|0
1653472310000|2022-05-25 09:51:50|615.55|613.15|614.28|611.88|615.55|613.15|614.28|611.88|0
1653472320000|2022-05-25 09:52:00|614.86|612.46|614.28|611.88|614.86|612.46|614.28|611.88|0
1653472330000|2022-05-25 09:52:10|614.18|611.78|614.47|612.07|614.47|612.07|614.08|611.68|0
1653472340000|2022-05-25 09:52:20|614.28|611.88|613.89|611.49|614.28|611.88|613.89|611.49|0
1653472350000|2022-05-25 09:52:30|613.69|611.29|613.5|611.1|613.69|611.29|613.5|611.1|0
1653472360000|2022-05-25 09:52:40|613.69|611.29|613.5|611.1|613.89|611.49|613.5|611.1|0
1653472370000|2022-05-25 09:52:50|613.3|610.9|613.3|610.9|613.3|610.9|613.3|610.9|0
1653472380000|2022-05-25 09:53:00|613.5|611.1|613.99|611.59|614.08|611.68|613.5|611.1|0
1653472390000|2022-05-25 09:53:10|613.69|611.29|613.69|611.29|613.69|611.29|613.6|611.2|0
1653472400000|2022-05-25 09:53:20|613.79|611.39|613.69|611.29|613.89|611.49|613.69|611.29|0
1653472410000|2022-05-25 09:53:30|613.5|611.1|613.69|611.29|613.69|611.29|613.5|611.1|0
1653472420000|2022-05-25 09:53:40|613.79|611.39|613.79|611.39|613.79|611.39|613.79|611.39|0
1653472430000|2022-05-25 09:53:50|613.69|611.29|612.72|610.32|613.69|611.29|612.72|610.32|0
1653472440000|2022-05-25 09:54:00|612.52|610.12|613.3|610.9|613.3|610.9|612.52|610.12|0
1653472450000|2022-05-25 09:54:10|613.5|611.1|613.6|611.2|613.69|611.29|613.5|611.1|0
1653472460000|2022-05-25 09:54:20|613.89|611.49|613.3|610.9|613.89|611.49|613.3|610.9|0
1653472470000|2022-05-25 09:54:30|613.21|610.81|613.3|610.9|613.3|610.9|613.11|610.71|0
1653472480000|2022-05-25 09:54:40|613.4|611|613.4|611|613.69|611.29|613.4|611|0
1653472490000|2022-05-25 09:54:50|613.3|610.9|613.21|610.81|613.3|610.9|613.11|610.71|0
1653472500000|2022-05-25 09:55:00|613.4|611|613.4|611|613.5|611.1|613.4|611|0
1653472510000|2022-05-25 09:55:10|613.3|610.9|613.69|611.29|613.69|611.29|613.3|610.9|0
1653472520000|2022-05-25 09:55:20|613.89|611.49|613.89|611.49|613.89|611.49|613.79|611.39|0
1653472530000|2022-05-25 09:55:30|613.69|611.29|613.79|611.39|613.89|611.49|613.69|611.29|0
1653472540000|2022-05-25 09:55:40|613.89|611.49|613.69|611.29|613.89|611.49|613.69|611.29|0
1653472550000|2022-05-25 09:55:50|613.21|610.81|613.69|611.29|613.69|611.29|613.21|610.81|0
1653472560000|2022-05-25 09:56:00|613.6|611.2|613.3|610.9|613.6|611.2|613.3|610.9|0
1653472570000|2022-05-25 09:56:10|613.5|611.1|613.5|611.1|613.5|611.1|613.5|611.1|0
1653472580000|2022-05-25 09:56:20|613.3|610.9|613.21|610.81|613.3|610.9|613.21|610.81|0
1653472590000|2022-05-25 09:56:30|613.3|610.9|613.5|611.1|613.5|611.1|613.21|610.81|0
1653472600000|2022-05-25 09:56:40|613.3|610.9|613.11|610.71|613.4|611|613.11|610.71|0
1653472610000|2022-05-25 09:56:50|613.4|611|613.11|610.71|613.4|611|613.11|610.71|0
1653472620000|2022-05-25 09:57:00|613.3|610.9|613.11|610.71|613.3|610.9|613.11|610.71|0
1653472630000|2022-05-25 09:57:10|613.01|610.61|613.11|610.71|613.11|610.71|612.91|610.51|0
1653472640000|2022-05-25 09:57:20|613.69|611.29|613.5|611.1|613.69|611.29|613.5|611.1|0
1653472650000|2022-05-25 09:57:30|613.69|611.29|613.5|611.1|613.69|611.29|613.5|611.1|0
1653472660000|2022-05-25 09:57:40|613.3|610.9|613.3|610.9|613.3|610.9|613.3|610.9|0
1653472670000|2022-05-25 09:57:50|613.4|611|613.5|611.1|613.5|611.1|613.4|611|0
1653472680000|2022-05-25 09:58:00|613.4|611|613.69|611.29|613.69|611.29|613.4|611|0
1653472690000|2022-05-25 09:58:10|613.6|611.2|613.6|611.2|613.69|611.29|613.6|611.2|0
1653472700000|2022-05-25 09:58:20|613.5|611.1|613.3|610.9|613.5|611.1|613.3|610.9|0
1653472710000|2022-05-25 09:58:30|613.5|611.1|613.3|610.9|613.5|611.1|613.3|610.9|0
1653472720000|2022-05-25 09:58:40|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1653472730000|2022-05-25 09:58:50|613.3|610.9|613.6|611.2|613.6|611.2|613.3|610.9|0
1653472740000|2022-05-25 09:59:00|613.5|611.1|613.69|611.29|613.69|611.29|613.5|611.1|0
1653472750000|2022-05-25 09:59:10|613.79|611.39|613.89|611.49|613.89|611.49|613.79|611.39|0
1653472760000|2022-05-25 09:59:20|614.08|611.68|614.18|611.78|614.18|611.78|614.08|611.68|0
1653472770000|2022-05-25 09:59:30|614.47|612.07|614.28|611.88|614.47|612.07|614.28|611.88|0
1653472780000|2022-05-25 09:59:40|614.18|611.78|614.08|611.68|614.18|611.78|614.08|611.68|0
1653472790000|2022-05-25 09:59:50|614.57|612.17|614.18|611.78|614.57|612.17|614.18|611.78|0
1653472800000|2022-05-25 10:00:00|614.47|612.07|614.28|611.88|614.57|612.17|614.28|611.88|0
1653472810000|2022-05-25 10:00:10|614.57|612.17|614.08|611.68|614.57|612.17|614.08|611.68|0
1653472820000|2022-05-25 10:00:20|614.28|611.88|614.08|611.68|614.38|611.98|614.08|611.68|0
1653472830000|2022-05-25 10:00:30|614.28|611.88|614.38|611.98|614.38|611.98|614.28|611.88|0
1653472840000|2022-05-25 10:00:40|614.08|611.68|614.47|612.07|614.47|612.07|614.08|611.68|0
1653472850000|2022-05-25 10:00:50|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1653472860000|2022-05-25 10:01:00|614.18|611.78|614.18|611.78|614.28|611.88|614.18|611.78|0
1653472870000|2022-05-25 10:01:10|614.47|612.07|614.08|611.68|614.47|612.07|614.08|611.68|0
1653472880000|2022-05-25 10:01:20|614.28|611.88|614.08|611.68|614.47|612.07|614.08|611.68|0
1653472890000|2022-05-25 10:01:30|614.18|611.78|614.08|611.68|614.28|611.88|614.08|611.68|0
1653472900000|2022-05-25 10:01:40|614.28|611.88|614.28|611.88|614.28|611.88|614.08|611.68|0
1653472910000|2022-05-25 10:01:50|614.47|612.07|614.28|611.88|614.47|612.07|614.08|611.68|0
1653472920000|2022-05-25 10:02:00|614.18|611.78|614.28|611.88|614.28|611.88|614.18|611.78|0
1653472930000|2022-05-25 10:02:10|614.08|611.68|614.08|611.68|614.08|611.68|614.08|611.68|0
1653472940000|2022-05-25 10:02:20|614.27|611.87|614.18|611.78|614.27|611.87|614.18|611.78|0
1653472950000|2022-05-25 10:02:30|614.08|611.68|614.08|611.68|614.08|611.68|614.08|611.68|0
1653472970000|2022-05-25 10:02:50|614.18|611.78|614.27|611.87|614.27|611.87|614.18|611.78|0
1653472980000|2022-05-25 10:03:00|614.18|611.78|614.08|611.68|614.18|611.78|614.08|611.68|0
1653472990000|2022-05-25 10:03:10|614.47|612.07|614.47|612.07|614.47|612.07|614.47|612.07|0
1653473000000|2022-05-25 10:03:20|614.27|611.87|614.27|611.87|614.27|611.87|614.27|611.87|0
1653473010000|2022-05-25 10:03:30|614.08|611.68|614.08|611.68|614.18|611.78|614.08|611.68|0
1653473020000|2022-05-25 10:03:40|614.27|611.87|614.08|611.68|614.27|611.87|614.08|611.68|0
1653473040000|2022-05-25 10:04:00|614.18|611.78|614.18|611.78|614.27|611.87|614.18|611.78|0
1653473050000|2022-05-25 10:04:10|613.99|611.59|612.52|610.12|613.99|611.59|612.52|610.12|0
1653473060000|2022-05-25 10:04:20|612.32|609.92|611.94|609.54|612.71|610.31|611.94|609.54|0
1653473070000|2022-05-25 10:04:30|612.32|609.92|612.52|610.12|612.71|610.31|612.32|609.92|0
1653473080000|2022-05-25 10:04:40|612.32|609.92|612.52|610.12|612.52|610.12|612.32|609.92|0
1653473090000|2022-05-25 10:04:50|612.71|610.31|612.52|610.12|612.71|610.31|612.32|609.92|0
1653473100000|2022-05-25 10:05:00|612.32|609.92|612.71|610.31|612.82|610.42|612.13|609.73|0
1653473110000|2022-05-25 10:05:10|612.62|610.22|612.52|610.12|612.62|610.22|612.32|609.92|0
1653473120000|2022-05-25 10:05:20|612.32|609.92|612.13|609.73|612.32|609.92|611.93|609.53|0
1653473130000|2022-05-25 10:05:30|612.32|609.92|612.32|609.92|612.32|609.92|612.32|609.92|0
1653473140000|2022-05-25 10:05:40|612.13|609.73|612.13|609.73|612.32|609.92|612.13|609.73|0
1653473150000|2022-05-25 10:05:50|612.23|609.83|612.32|609.92|612.32|609.92|612.13|609.73|0
1653473160000|2022-05-25 10:06:00|611.93|609.53|612.13|609.73|612.13|609.73|611.93|609.53|0
1653473170000|2022-05-25 10:06:10|612.32|609.92|612.04|609.64|612.32|609.92|612.04|609.64|0
1653473180000|2022-05-25 10:06:20|612.13|609.73|612.32|609.92|612.32|609.92|612.13|609.73|0
1653473190000|2022-05-25 10:06:30|612.13|609.73|612.13|609.73|612.13|609.73|612.13|609.73|0
1653473200000|2022-05-25 10:06:40|612.32|609.92|612.32|609.92|612.32|609.92|612.32|609.92|0
1653473210000|2022-05-25 10:06:50|612.52|610.12|613.1|610.7|613.1|610.7|612.52|610.12|0
1653473220000|2022-05-25 10:07:00|612.91|610.51|612.91|610.51|612.91|610.51|612.71|610.31|0
1653473230000|2022-05-25 10:07:10|612.71|610.31|612.71|610.31|612.71|610.31|612.71|610.31|0
1653473240000|2022-05-25 10:07:20|612.32|609.92|612.32|609.92|612.32|609.92|612.13|609.73|0
1653473250000|2022-05-25 10:07:30|612.43|610.03|612.52|610.12|612.52|610.12|612.43|610.03|0
1653473260000|2022-05-25 10:07:40|612.71|610.31|612.71|610.31|612.71|610.31|612.71|610.31|0
1653473270000|2022-05-25 10:07:50|612.81|610.41|613.1|610.7|613.1|610.7|612.71|610.31|0
1653473280000|2022-05-25 10:08:00|613.2|610.8|613.1|610.7|613.3|610.9|613.1|610.7|0
1653473290000|2022-05-25 10:08:10|613.2|610.8|613.01|610.61|613.2|610.8|612.91|610.51|0
1653473300000|2022-05-25 10:08:20|612.91|610.51|612.91|610.51|613.01|610.61|612.91|610.51|0
1653473310000|2022-05-25 10:08:30|613.01|610.61|613.1|610.7|613.1|610.7|613.01|610.61|0
1653473320000|2022-05-25 10:08:40|613.2|610.8|613.49|611.09|613.49|611.09|613.2|610.8|0
1653473330000|2022-05-25 10:08:50|613.3|610.9|613.69|611.29|613.69|611.29|613.3|610.9|0
1653473340000|2022-05-25 10:09:00|613.4|611|613.49|611.09|613.59|611.19|613.4|611|0
1653473350000|2022-05-25 10:09:10|613.4|611|613.3|610.9|613.4|611|613.3|610.9|0
1653473360000|2022-05-25 10:09:20|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1653473370000|2022-05-25 10:09:30|612.91|610.51|612.91|610.51|612.91|610.51|612.71|610.31|0
1653473380000|2022-05-25 10:09:40|612.71|610.31|612.81|610.41|612.81|610.41|612.71|610.31|0
1653473390000|2022-05-25 10:09:50|612.91|610.51|612.62|610.22|612.91|610.51|612.52|610.12|0
1653473400000|2022-05-25 10:10:00|612.71|610.31|612.32|609.92|612.71|610.31|612.32|609.92|0
1653473410000|2022-05-25 10:10:10|612.52|610.12|612.52|610.12|612.52|610.12|612.52|610.12|0
1653473430000|2022-05-25 10:10:30|612.42|610.02|612.42|610.02|612.42|610.02|612.42|610.02|0
1653473440000|2022-05-25 10:10:40|612.52|610.12|611.93|609.53|612.52|610.12|611.93|609.53|0
1653473450000|2022-05-25 10:10:50|611.84|609.44|611.93|609.53|611.93|609.53|611.84|609.44|0
1653473460000|2022-05-25 10:11:00|611.74|609.34|611.35|608.95|611.74|609.34|611.35|608.95|0
1653473470000|2022-05-25 10:11:10|611.26|608.86|611.26|608.86|611.35|608.95|611.26|608.86|0
1653473480000|2022-05-25 10:11:20|611.35|608.95|611.35|608.95|611.35|608.95|611.15|608.75|0
1653473490000|2022-05-25 10:11:30|611.74|609.34|611.74|609.34|611.74|609.34|611.54|609.14|0
1653473500000|2022-05-25 10:11:40|611.93|609.53|611.93|609.53|611.93|609.53|611.93|609.53|0
1653473510000|2022-05-25 10:11:50|611.84|609.44|612.52|610.12|612.52|610.12|611.84|609.44|0
1653473520000|2022-05-25 10:12:00|612.71|610.31|612.91|610.51|612.91|610.51|612.71|610.31|0
1653473530000|2022-05-25 10:12:10|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1653473540000|2022-05-25 10:12:20|613.3|610.9|613.3|610.9|613.3|610.9|613.3|610.9|0
1653473550000|2022-05-25 10:12:30|613.49|611.09|613.49|611.09|613.49|611.09|613.3|610.9|0
1653473560000|2022-05-25 10:12:40|613.4|611|613.49|611.09|613.49|611.09|613.4|611|0
1653473570000|2022-05-25 10:12:50|613.69|611.29|613.49|611.09|613.69|611.29|613.49|611.09|0
1653473580000|2022-05-25 10:13:00|613.59|611.19|614.08|611.68|614.08|611.68|613.49|611.09|0
1653473590000|2022-05-25 10:13:10|614.27|611.87|614.27|611.87|614.37|611.97|614.27|611.87|0
1653473600000|2022-05-25 10:13:20|614.37|611.97|614.66|612.26|614.66|612.26|614.27|611.87|0
1653473610000|2022-05-25 10:13:30|614.47|612.07|614.86|612.46|614.86|612.46|614.47|612.07|0
1653473620000|2022-05-25 10:13:40|614.27|611.87|614.47|612.07|614.47|612.07|614.18|611.78|0
1653473630000|2022-05-25 10:13:50|614.66|612.26|614.66|612.26|614.76|612.36|614.66|612.26|0
1653473640000|2022-05-25 10:14:00|614.86|612.46|615.05|612.65|615.05|612.65|614.86|612.46|0
1653473650000|2022-05-25 10:14:10|614.96|612.56|614.96|612.56|615.05|612.65|614.96|612.56|0
1653473660000|2022-05-25 10:14:20|615.05|612.65|614.86|612.46|615.05|612.65|614.86|612.46|0
1653473670000|2022-05-25 10:14:30|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1653473680000|2022-05-25 10:14:40|614.86|612.46|614.66|612.26|614.86|612.46|614.47|612.07|0
1653473690000|2022-05-25 10:14:50|614.86|612.46|614.66|612.26|614.86|612.46|614.66|612.26|0
1653473700000|2022-05-25 10:15:00|614.76|612.36|614.76|612.36|614.86|612.46|614.76|612.36|0
1653473710000|2022-05-25 10:15:10|614.86|612.46|614.66|612.26|614.86|612.46|614.66|612.26|0
1653473720000|2022-05-25 10:15:20|614.86|612.46|614.66|612.26|614.86|612.46|614.66|612.26|0
1653473730000|2022-05-25 10:15:30|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1653473740000|2022-05-25 10:15:40|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1653473750000|2022-05-25 10:15:50|614.47|612.07|614.47|612.07|614.57|612.17|614.47|612.07|0
1653473790000|2022-05-25 10:16:30|614.57|612.17|614.47|612.07|614.57|612.17|614.47|612.07|0
1653473800000|2022-05-25 10:16:40|614.27|611.87|614.57|612.17|614.66|612.26|614.27|611.87|0
1653473810000|2022-05-25 10:16:50|614.66|612.26|614.96|612.56|614.96|612.56|614.66|612.26|0
1653473820000|2022-05-25 10:17:00|615.05|612.65|615.54|613.14|615.54|613.14|615.05|612.65|0
1653473830000|2022-05-25 10:17:10|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1653473840000|2022-05-25 10:17:20|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1653473850000|2022-05-25 10:17:30|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1653473860000|2022-05-25 10:17:40|615.64|613.24|615.74|613.34|615.74|613.34|615.64|613.24|0
1653473870000|2022-05-25 10:17:50|615.83|613.43|615.74|613.34|615.83|613.43|615.74|613.34|0
1653473880000|2022-05-25 10:18:00|615.83|613.43|615.93|613.53|615.93|613.53|615.74|613.34|0
1653473890000|2022-05-25 10:18:10|615.83|613.43|615.44|613.04|615.83|613.43|615.44|613.04|0
1653473900000|2022-05-25 10:18:20|615.35|612.95|615.05|612.65|615.35|612.95|615.05|612.65|0
1653473910000|2022-05-25 10:18:30|615.25|612.85|615.64|613.24|615.64|613.24|615.25|612.85|0
1653473920000|2022-05-25 10:18:40|615.83|613.43|615.44|613.04|615.83|613.43|615.44|613.04|0
1653473930000|2022-05-25 10:18:50|614.76|612.36|614.66|612.26|614.76|612.36|614.66|612.26|0
1653473950000|2022-05-25 10:19:10|614.76|612.36|614.66|612.26|614.76|612.36|614.47|612.07|0
1653473960000|2022-05-25 10:19:20|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1653473970000|2022-05-25 10:19:30|614.96|612.56|614.46|612.06|614.96|612.56|614.46|612.06|0
1653473980000|2022-05-25 10:19:40|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1653473990000|2022-05-25 10:19:50|614.86|612.46|614.66|612.26|614.86|612.46|614.66|612.26|0
1653474000000|2022-05-25 10:20:00|614.76|612.36|614.46|612.06|614.76|612.36|614.46|612.06|0
1653474010000|2022-05-25 10:20:10|614.57|612.17|614.96|612.56|614.96|612.56|614.57|612.17|0
1653474020000|2022-05-25 10:20:20|614.86|612.46|614.96|612.56|614.96|612.56|614.85|612.45|0
1653474030000|2022-05-25 10:20:30|614.85|612.45|614.85|612.45|614.85|612.45|614.46|612.06|0
1653474040000|2022-05-25 10:20:40|614.66|612.26|613.98|611.58|614.66|612.26|613.98|611.58|0
1653474050000|2022-05-25 10:20:50|613.68|611.28|614.07|611.67|614.07|611.67|613.68|611.28|0
1653474060000|2022-05-25 10:21:00|613.88|611.48|613.79|611.39|613.88|611.48|613.68|611.28|0
1653474070000|2022-05-25 10:21:10|613.68|611.28|613.49|611.09|613.68|611.28|613.49|611.09|0
1653474080000|2022-05-25 10:21:20|613.68|611.28|613.68|611.28|613.88|611.48|613.68|611.28|0
1653474090000|2022-05-25 10:21:30|613.49|611.09|613.29|610.89|613.49|611.09|613.29|610.89|0
1653474100000|2022-05-25 10:21:40|613.1|610.7|613.4|611|613.4|611|613.1|610.7|0
1653474110000|2022-05-25 10:21:50|613.29|610.89|613.68|611.28|613.68|611.28|613.29|610.89|0
1653474120000|2022-05-25 10:22:00|613.59|611.19|613.29|610.89|613.59|611.19|613.29|610.89|0
1653474130000|2022-05-25 10:22:10|613.68|611.28|613.68|611.28|613.68|611.28|613.68|611.28|0
1653474140000|2022-05-25 10:22:20|613.88|611.48|614.46|612.06|614.46|612.06|613.88|611.48|0
1653474150000|2022-05-25 10:22:30|614.27|611.87|614.46|612.06|614.46|612.06|614.27|611.87|0
1653474160000|2022-05-25 10:22:40|614.57|612.17|614.46|612.06|614.57|612.17|614.37|611.97|0
1653474170000|2022-05-25 10:22:50|614.57|612.17|614.66|612.26|614.66|612.26|614.57|612.17|0
1653474180000|2022-05-25 10:23:00|614.46|612.06|614.57|612.17|614.66|612.26|614.46|612.06|0
1653474190000|2022-05-25 10:23:10|614.66|612.26|614.96|612.56|615.05|612.65|614.66|612.26|0
1653474200000|2022-05-25 10:23:20|614.85|612.45|614.07|611.67|614.85|612.45|614.07|611.67|0
1653474210000|2022-05-25 10:23:30|613.88|611.48|614.17|611.77|614.17|611.77|613.88|611.48|0
1653474220000|2022-05-25 10:23:40|614.27|611.87|614.07|611.67|614.27|611.87|614.07|611.67|0
1653474230000|2022-05-25 10:23:50|614.46|612.06|614.46|612.06|614.46|612.06|614.46|612.06|0
1653474240000|2022-05-25 10:24:00|614.27|611.87|614.17|611.77|614.27|611.87|614.17|611.77|0
1653474250000|2022-05-25 10:24:10|614.46|612.06|614.27|611.87|614.46|612.06|614.27|611.87|0
1653474260000|2022-05-25 10:24:20|614.07|611.67|613.88|611.48|614.27|611.87|613.88|611.48|0
1653474270000|2022-05-25 10:24:30|613.68|611.28|614.07|611.67|614.07|611.67|613.68|611.28|0
1653474280000|2022-05-25 10:24:40|613.88|611.48|614.07|611.67|614.07|611.67|613.88|611.48|0
1653474290000|2022-05-25 10:24:50|613.98|611.58|613.68|611.28|614.07|611.67|613.68|611.28|0
1653474300000|2022-05-25 10:25:00|613.39|610.99|612.9|610.5|613.39|610.99|612.9|610.5|0
1653474310000|2022-05-25 10:25:10|612.81|610.41|613.1|610.7|613.1|610.7|612.81|610.41|0
1653474320000|2022-05-25 10:25:20|613.2|610.8|613.1|610.7|613.2|610.8|613.1|610.7|0
1653474330000|2022-05-25 10:25:30|612.9|610.5|612.9|610.5|612.9|610.5|612.71|610.31|0
1653474340000|2022-05-25 10:25:40|612.71|610.31|612.71|610.31|612.71|610.31|612.71|610.31|0
1653474350000|2022-05-25 10:25:50|612.51|610.11|613.1|610.7|613.1|610.7|612.51|610.11|0
1653474360000|2022-05-25 10:26:00|612.9|610.5|612.9|610.5|612.9|610.5|612.71|610.31|0
1653474370000|2022-05-25 10:26:10|612.71|610.31|612.71|610.31|612.9|610.5|612.51|610.11|0
1653474380000|2022-05-25 10:26:20|612.81|610.41|612.71|610.31|612.81|610.41|612.71|610.31|0
1653474390000|2022-05-25 10:26:30|613.29|610.89|613.29|610.89|613.49|611.09|613.1|610.7|0
1653474410000|2022-05-25 10:26:50|613.39|610.99|613.29|610.89|613.49|611.09|613.29|610.89|0
1653474420000|2022-05-25 10:27:00|613.39|610.99|612.81|610.41|613.49|611.09|612.81|610.41|0
1653474430000|2022-05-25 10:27:10|612.61|610.21|612.32|609.92|612.61|610.21|612.32|609.92|0
1653474450000|2022-05-25 10:27:30|612.12|609.72|612.71|610.31|612.71|610.31|612.12|609.72|0
1653474460000|2022-05-25 10:27:40|612.51|610.11|612.71|610.31|612.71|610.31|612.51|610.11|0
1653474470000|2022-05-25 10:27:50|613.1|610.7|613.1|610.7|613.1|610.7|612.81|610.41|0
1653474480000|2022-05-25 10:28:00|612.9|610.5|612.9|610.5|612.9|610.5|612.9|610.5|0
1653474490000|2022-05-25 10:28:10|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1653474500000|2022-05-25 10:28:20|613.29|610.89|613.49|611.09|613.49|611.09|613.29|610.89|0
1653474510000|2022-05-25 10:28:30|613.68|611.28|613.49|611.09|613.68|611.28|613.49|611.09|0
1653474520000|2022-05-25 10:28:40|613.68|611.28|613.78|611.38|613.88|611.48|613.68|611.28|0
1653474530000|2022-05-25 10:28:50|613.68|611.28|614.07|611.67|614.07|611.67|613.68|611.28|0
1653474540000|2022-05-25 10:29:00|613.98|611.58|613.68|611.28|614.07|611.67|613.68|611.28|0
1653474550000|2022-05-25 10:29:10|613.49|611.09|613.29|610.89|613.49|611.09|613.29|610.89|0
1653474560000|2022-05-25 10:29:20|613.68|611.28|613.29|610.89|613.68|611.28|613.29|610.89|0
1653474570000|2022-05-25 10:29:30|613.59|611.19|613.88|611.48|613.88|611.48|613.59|611.19|0
1653474580000|2022-05-25 10:29:40|613.68|611.28|613.68|611.28|613.68|611.28|613.68|611.28|0
1653474590000|2022-05-25 10:29:50|613.49|611.09|614.07|611.67|614.07|611.67|613.49|611.09|0
1653474600000|2022-05-25 10:30:00|614.27|611.87|614.46|612.06|614.46|612.06|614.07|611.67|0
1653474610000|2022-05-25 10:30:10|614.66|612.26|614.46|612.06|614.66|612.26|614.46|612.06|0
1653474620000|2022-05-25 10:30:20|615.24|612.84|615.44|613.04|615.44|613.04|615.24|612.84|0
1653474630000|2022-05-25 10:30:30|615.24|612.84|615.24|612.84|615.34|612.94|615.24|612.84|0
1653474640000|2022-05-25 10:30:40|614.85|612.45|615.05|612.65|615.05|612.65|614.85|612.45|0
1653474650000|2022-05-25 10:30:50|614.95|612.55|615.24|612.84|615.24|612.84|614.85|612.45|0
1653474660000|2022-05-25 10:31:00|615.34|612.94|615.34|612.94|615.44|613.04|615.34|612.94|0
1653474670000|2022-05-25 10:31:10|615.44|613.04|615.83|613.43|615.83|613.43|615.44|613.04|0
1653474680000|2022-05-25 10:31:20|615.73|613.33|616.02|613.62|616.02|613.62|615.73|613.33|0
1653474700000|2022-05-25 10:31:40|615.83|613.43|616.02|613.62|616.02|613.62|615.83|613.43|0
1653474710000|2022-05-25 10:31:50|616.22|613.82|615.83|613.43|616.22|613.82|615.83|613.43|0
1653474720000|2022-05-25 10:32:00|616.02|613.62|616.22|613.82|616.22|613.82|616.02|613.62|0
1653474730000|2022-05-25 10:32:10|616.32|613.92|616.41|614.01|616.41|614.01|616.32|613.92|0
1653474740000|2022-05-25 10:32:20|616.22|613.82|616.02|613.62|616.41|614.01|616.02|613.62|0
1653474750000|2022-05-25 10:32:30|616.22|613.82|616.22|613.82|616.22|613.82|616.02|613.62|0
1653474760000|2022-05-25 10:32:40|616.52|614.12|616.41|614.01|616.52|614.12|616.41|614.01|0
1653474770000|2022-05-25 10:32:50|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1653474780000|2022-05-25 10:33:00|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1653474790000|2022-05-25 10:33:10|616.8|614.4|616.61|614.21|616.8|614.4|616.61|614.21|0
1653474800000|2022-05-25 10:33:20|616.8|614.4|616.41|614.01|616.8|614.4|616.41|614.01|0
1653474820000|2022-05-25 10:33:40|616.61|614.21|617|614.6|617|614.6|616.61|614.21|0
1653474830000|2022-05-25 10:33:50|617.1|614.7|617|614.6|617.1|614.7|617|614.6|0
1653474840000|2022-05-25 10:34:00|617.2|614.8|616.8|614.4|617.2|614.8|616.8|614.4|0
1653474850000|2022-05-25 10:34:10|616.61|614.21|616.61|614.21|616.8|614.4|616.61|614.21|0
1653474860000|2022-05-25 10:34:20|616.41|614.01|616.61|614.21|616.61|614.21|616.41|614.01|0
1653474870000|2022-05-25 10:34:30|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1653474880000|2022-05-25 10:34:40|617|614.6|616.8|614.4|617|614.6|616.8|614.4|0
1653474890000|2022-05-25 10:34:50|617|614.6|616.8|614.4|617|614.6|616.8|614.4|0
1653474900000|2022-05-25 10:35:00|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1653474910000|2022-05-25 10:35:10|617|614.6|616.8|614.4|617|614.6|616.8|614.4|0
1653474920000|2022-05-25 10:35:20|616.51|614.11|616.61|614.21|616.61|614.21|616.51|614.11|0
1653474930000|2022-05-25 10:35:30|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1653474940000|2022-05-25 10:35:40|617|614.6|617|614.6|617|614.6|617|614.6|0
1653474950000|2022-05-25 10:35:50|616.8|614.4|616.8|614.4|617|614.6|616.8|614.4|0
1653474960000|2022-05-25 10:36:00|617|614.6|616.8|614.4|617|614.6|616.8|614.4|0
1653474970000|2022-05-25 10:36:10|616.61|614.21|616.61|614.21|616.61|614.21|616.41|614.01|0
1653474980000|2022-05-25 10:36:20|616.71|614.31|616.8|614.4|616.8|614.4|616.71|614.31|0
1653474990000|2022-05-25 10:36:30|616.71|614.31|616.61|614.21|616.91|614.51|616.61|614.21|0
1653475000000|2022-05-25 10:36:40|616.71|614.31|616.71|614.31|616.71|614.31|616.71|614.31|0
1653475010000|2022-05-25 10:36:50|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1653475020000|2022-05-25 10:37:00|616.91|614.51|616.91|614.51|617|614.6|616.91|614.51|0
1653475030000|2022-05-25 10:37:10|617|614.6|617|614.6|617|614.6|616.8|614.4|0
1653475040000|2022-05-25 10:37:20|617.1|614.7|617|614.6|617.1|614.7|617|614.6|0
1653475050000|2022-05-25 10:37:30|617.19|614.79|617.19|614.79|617.19|614.79|617|614.6|0
1653475060000|2022-05-25 10:37:40|617.1|614.7|617|614.6|617.19|614.79|617|614.6|0
1653475070000|2022-05-25 10:37:50|617.19|614.79|617.19|614.79|617.19|614.79|617|614.6|0
1653475080000|2022-05-25 10:38:00|617|614.6|617.3|614.9|617.3|614.9|617|614.6|0
1653475090000|2022-05-25 10:38:10|617.19|614.79|617.19|614.79|617.39|614.99|617.19|614.79|0
1653475100000|2022-05-25 10:38:20|617|614.6|616.61|614.21|617|614.6|616.61|614.21|0
1653475110000|2022-05-25 10:38:30|616.8|614.4|617.19|614.79|617.19|614.79|616.8|614.4|0
1653475120000|2022-05-25 10:38:40|617.39|614.99|617.19|614.79|617.39|614.99|617.19|614.79|0
1653475130000|2022-05-25 10:38:50|617.3|614.9|617.39|614.99|617.39|614.99|617.19|614.79|0
1653475140000|2022-05-25 10:39:00|617.19|614.79|617.39|614.99|617.39|614.99|617.19|614.79|0
1653475150000|2022-05-25 10:39:10|617.78|615.38|617.59|615.19|617.78|615.38|617.59|615.19|0
1653475180000|2022-05-25 10:39:40|617.39|614.99|617.39|614.99|617.49|615.09|617.39|614.99|0
1653475190000|2022-05-25 10:39:50|617.19|614.79|617.19|614.79|617.19|614.79|617.19|614.79|0
1653475200000|2022-05-25 10:40:00|616.8|614.4|616.41|614.01|616.8|614.4|616.41|614.01|0
1653475210000|2022-05-25 10:40:10|616.61|614.21|617|614.6|617|614.6|616.51|614.11|0
1653475220000|2022-05-25 10:40:20|616.8|614.4|617|614.6|617|614.6|616.8|614.4|0
1653475230000|2022-05-25 10:40:30|616.9|614.5|616.8|614.4|616.9|614.5|616.8|614.4|0
1653475240000|2022-05-25 10:40:40|616.41|614.01|616.61|614.21|616.8|614.4|616.41|614.01|0
1653475250000|2022-05-25 10:40:50|616.9|614.5|616.61|614.21|616.9|614.5|616.61|614.21|0
1653475260000|2022-05-25 10:41:00|616.41|614.01|616.51|614.11|616.61|614.21|616.41|614.01|0
1653475270000|2022-05-25 10:41:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1653475280000|2022-05-25 10:41:20|616.8|614.4|616.8|614.4|616.9|614.5|616.8|614.4|0
1653475290000|2022-05-25 10:41:30|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1653475300000|2022-05-25 10:41:40|616.02|613.62|615.73|613.33|616.02|613.62|615.73|613.33|0
1653475310000|2022-05-25 10:41:50|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1653475320000|2022-05-25 10:42:00|616.12|613.72|616.02|613.62|616.22|613.82|616.02|613.62|0
1653475330000|2022-05-25 10:42:10|615.63|613.23|615.43|613.03|615.63|613.23|615.43|613.03|0
1653475340000|2022-05-25 10:42:20|614.85|612.45|614.85|612.45|615.04|612.64|614.85|612.45|0
1653475350000|2022-05-25 10:42:30|615.04|612.64|615.63|613.23|615.63|613.23|615.04|612.64|0
1653475360000|2022-05-25 10:42:40|615.43|613.03|615.34|612.94|615.43|613.03|615.34|612.94|0
1653475370000|2022-05-25 10:42:50|615.24|612.84|615.24|612.84|615.24|612.84|615.04|612.64|0
1653475380000|2022-05-25 10:43:00|615.14|612.74|615.24|612.84|615.43|613.03|615.14|612.74|0
1653475390000|2022-05-25 10:43:10|615.43|613.03|615.82|613.42|615.82|613.42|615.43|613.03|0
1653475400000|2022-05-25 10:43:20|615.73|613.33|615.34|612.94|615.73|613.33|615.34|612.94|0
1653475410000|2022-05-25 10:43:30|615.43|613.03|615.43|613.03|615.63|613.23|615.34|612.94|0
1653475420000|2022-05-25 10:43:40|615.34|612.94|615.24|612.84|615.34|612.94|615.24|612.84|0
1653475430000|2022-05-25 10:43:50|615.14|612.74|615.82|613.42|615.82|613.42|615.14|612.74|0
1653475440000|2022-05-25 10:44:00|615.63|613.23|615.73|613.33|615.82|613.42|615.63|613.23|0
1653475450000|2022-05-25 10:44:10|615.63|613.23|616.02|613.62|616.02|613.62|615.63|613.23|0
1653475460000|2022-05-25 10:44:20|615.43|613.03|616.02|613.62|616.02|613.62|615.43|613.03|0
1653475470000|2022-05-25 10:44:30|615.93|613.53|615.82|613.42|616.02|613.62|615.82|613.42|0
1653475480000|2022-05-25 10:44:40|615.63|613.23|615.82|613.42|615.82|613.42|615.63|613.23|0
1653475490000|2022-05-25 10:44:50|615.63|613.23|615.53|613.13|615.63|613.23|615.53|613.13|0
1653475500000|2022-05-25 10:45:00|615.82|613.42|616.02|613.62|616.02|613.62|615.82|613.42|0
1653475510000|2022-05-25 10:45:10|615.82|613.42|616.02|613.62|616.12|613.72|615.82|613.42|0
1653475520000|2022-05-25 10:45:20|616.12|613.72|616.12|613.72|616.21|613.81|616.12|613.72|0
1653475530000|2022-05-25 10:45:30|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1653475540000|2022-05-25 10:45:40|616.21|613.81|616.61|614.21|616.61|614.21|616.21|613.81|0
1653475570000|2022-05-25 10:46:10|616.8|614.4|617.39|614.99|617.39|614.99|616.8|614.4|0
1653475580000|2022-05-25 10:46:20|618.17|615.77|618.27|615.87|618.37|615.97|618.17|615.77|0
1653475590000|2022-05-25 10:46:30|618.37|615.97|619.35|616.95|619.35|616.95|618.37|615.97|0
1653475600000|2022-05-25 10:46:40|619.74|617.34|619.93|617.53|619.93|617.53|619.54|617.14|0
1653475610000|2022-05-25 10:46:50|619.74|617.34|619.54|617.14|619.74|617.34|619.54|617.14|0
1653475620000|2022-05-25 10:47:00|619.74|617.34|619.74|617.34|619.93|617.53|619.74|617.34|0
1653475630000|2022-05-25 10:47:10|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1653475640000|2022-05-25 10:47:20|620.13|617.73|619.84|617.44|620.13|617.73|619.74|617.34|0
1653475650000|2022-05-25 10:47:30|619.54|617.14|619.54|617.14|619.74|617.34|619.54|617.14|0
1653475660000|2022-05-25 10:47:40|619.64|617.24|619.34|616.94|619.64|617.24|619.34|616.94|0
1653475670000|2022-05-25 10:47:50|619.64|617.24|619.93|617.53|619.93|617.53|619.45|617.05|0
1653475680000|2022-05-25 10:48:00|620.03|617.63|620.43|618.03|620.43|618.03|620.03|617.63|0
1653475690000|2022-05-25 10:48:10|620.23|617.83|620.32|617.92|620.32|617.92|620.13|617.73|0
1653475700000|2022-05-25 10:48:20|620.72|618.32|620.52|618.12|620.82|618.42|620.52|618.12|0
1653475710000|2022-05-25 10:48:30|620.91|618.51|621.5|619.1|621.5|619.1|620.91|618.51|0
1653475720000|2022-05-25 10:48:40|621.41|619.01|621.11|618.71|621.41|619.01|621.11|618.71|0
1653475730000|2022-05-25 10:48:50|620.91|618.51|620.91|618.51|621.11|618.71|620.72|618.32|0
1653475740000|2022-05-25 10:49:00|620.82|618.42|621.5|619.1|621.5|619.1|620.82|618.42|0
1653475750000|2022-05-25 10:49:10|621.41|619.01|621.6|619.2|621.6|619.2|621.3|618.9|0
1653475760000|2022-05-25 10:49:20|621.7|619.3|621.89|619.49|621.89|619.49|621.7|619.3|0
1653475770000|2022-05-25 10:49:30|622.09|619.69|622.29|619.89|622.29|619.89|622.09|619.69|0
1653475780000|2022-05-25 10:49:40|621.5|619.1|621.8|619.4|621.89|619.49|621.5|619.1|0
1653475790000|2022-05-25 10:49:50|621.7|619.3|621.6|619.2|621.7|619.3|621.5|619.1|0
1653475800000|2022-05-25 10:50:00|621.89|619.49|622.29|619.89|622.88|620.48|621.89|619.49|0
1653475810000|2022-05-25 10:50:10|621.5|619.1|621.7|619.3|621.7|619.3|621.5|619.1|0
1653475820000|2022-05-25 10:50:20|621.5|619.1|620.72|618.32|621.5|619.1|620.72|618.32|0
1653475830000|2022-05-25 10:50:30|620.91|618.51|621.3|618.9|621.5|619.1|620.91|618.51|0
1653475840000|2022-05-25 10:50:40|621.5|619.1|621.41|619.01|621.5|619.1|621.41|619.01|0
1653475850000|2022-05-25 10:50:50|622|619.6|621.89|619.49|622|619.6|621.8|619.4|0
1653475860000|2022-05-25 10:51:00|622.29|619.89|622.09|619.69|622.29|619.89|622|619.6|0
1653475870000|2022-05-25 10:51:10|622|619.6|621.5|619.1|622|619.6|621.5|619.1|0
1653475880000|2022-05-25 10:51:20|621.8|619.4|622.09|619.69|622.09|619.69|621.8|619.4|0
1653475890000|2022-05-25 10:51:30|621.89|619.49|622.09|619.69|622.09|619.69|621.8|619.4|0
1653475900000|2022-05-25 10:51:40|622|619.6|622.09|619.69|622.09|619.69|622|619.6|0
1653475910000|2022-05-25 10:51:50|622|619.6|621.89|619.49|622|619.6|621.89|619.49|0
1653475920000|2022-05-25 10:52:00|621.99|619.59|622.29|619.89|622.29|619.89|621.99|619.59|0
1653475930000|2022-05-25 10:52:10|622.19|619.79|622.29|619.89|622.48|620.08|622.19|619.79|0
1653475940000|2022-05-25 10:52:20|622.48|620.08|621.7|619.3|622.48|620.08|621.7|619.3|0
1653475950000|2022-05-25 10:52:30|621.6|619.2|622.09|619.69|622.09|619.69|621.6|619.2|0
1653475960000|2022-05-25 10:52:40|621.7|619.3|621.7|619.3|621.8|619.4|621.6|619.2|0
1653475970000|2022-05-25 10:52:50|621.5|619.1|621.5|619.1|621.5|619.1|621.41|619.01|0
1653475980000|2022-05-25 10:53:00|621.8|619.4|622.09|619.69|622.29|619.89|621.8|619.4|0
1653475990000|2022-05-25 10:53:10|622.29|619.89|622.29|619.89|622.29|619.89|622.29|619.89|0
1653476000000|2022-05-25 10:53:20|622.39|619.99|622.29|619.89|622.48|620.08|622.29|619.89|0
1653476010000|2022-05-25 10:53:30|622.87|620.47|623.07|620.67|623.07|620.67|622.68|620.28|0
1653476020000|2022-05-25 10:53:40|622.98|620.58|623.07|620.67|623.07|620.67|622.98|620.58|0
1653476030000|2022-05-25 10:53:50|623.27|620.87|623.37|620.97|623.37|620.97|623.27|620.87|0
1653476040000|2022-05-25 10:54:00|623.46|621.06|623.27|620.87|623.46|621.06|623.07|620.67|0
1653476050000|2022-05-25 10:54:10|623.17|620.77|623.27|620.87|623.27|620.87|623.17|620.77|0
1653476060000|2022-05-25 10:54:20|623.07|620.67|623.07|620.67|623.17|620.77|623.07|620.67|0
1653476070000|2022-05-25 10:54:30|622.87|620.47|622.28|619.88|622.87|620.47|622.28|619.88|0
1653476080000|2022-05-25 10:54:40|622.09|619.69|621.6|619.2|622.09|619.69|621.6|619.2|0
1653476090000|2022-05-25 10:54:50|621.5|619.1|621.5|619.1|621.6|619.2|621.41|619.01|0
1653476100000|2022-05-25 10:55:00|621.41|619.01|621.7|619.3|621.7|619.3|621.41|619.01|0
1653476110000|2022-05-25 10:55:10|622.09|619.69|621.89|619.49|622.09|619.69|621.89|619.49|0
1653476120000|2022-05-25 10:55:20|621.8|619.4|622.28|619.88|622.28|619.88|621.8|619.4|0
1653476130000|2022-05-25 10:55:30|622.19|619.79|622.48|620.08|622.48|620.08|622.19|619.79|0
1653476140000|2022-05-25 10:55:40|622.58|620.18|622.39|619.99|622.58|620.18|622.39|619.99|0
1653476150000|2022-05-25 10:55:50|622.19|619.79|622.19|619.79|622.28|619.88|622.19|619.79|0
1653476160000|2022-05-25 10:56:00|622.09|619.69|622.87|620.47|622.87|620.47|622.09|619.69|0
1653476170000|2022-05-25 10:56:10|622.78|620.38|622.39|619.99|622.78|620.38|622.39|619.99|0
1653476180000|2022-05-25 10:56:20|622.28|619.88|622.87|620.47|622.87|620.47|622.28|619.88|0
1653476190000|2022-05-25 10:56:30|622.78|620.38|623.07|620.67|623.07|620.67|622.78|620.38|0
1653476200000|2022-05-25 10:56:40|622.87|620.47|622.78|620.38|622.87|620.47|622.78|620.38|0
1653476210000|2022-05-25 10:56:50|623.07|620.67|623.46|621.06|623.46|621.06|623.07|620.67|0
1653476220000|2022-05-25 10:57:00|623.27|620.87|623.07|620.67|623.27|620.87|623.07|620.67|0
1653476230000|2022-05-25 10:57:10|622.09|619.69|621.89|619.49|622.09|619.69|621.89|619.49|0
1653476240000|2022-05-25 10:57:20|622.09|619.69|622.28|619.88|622.28|619.88|621.89|619.49|0
1653476260000|2022-05-25 10:57:40|622.48|620.08|622.39|619.99|622.48|620.08|622.28|619.88|0
1653476270000|2022-05-25 10:57:50|622.87|620.47|622.78|620.38|622.98|620.58|622.78|620.38|0
1653476280000|2022-05-25 10:58:00|622.68|620.28|622.68|620.28|622.87|620.47|622.68|620.28|0
1653476290000|2022-05-25 10:58:10|622.87|620.47|622.87|620.47|622.87|620.47|622.78|620.38|0
1653476300000|2022-05-25 10:58:20|622.98|620.58|622.87|620.47|622.98|620.58|622.87|620.47|0
1653476310000|2022-05-25 10:58:30|622.68|620.28|622.09|619.69|622.68|620.28|622.09|619.69|0
1653476320000|2022-05-25 10:58:40|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1653476330000|2022-05-25 10:58:50|622.68|620.28|622.78|620.38|622.87|620.47|622.68|620.28|0
1653476340000|2022-05-25 10:59:00|622.87|620.47|623.07|620.67|623.07|620.67|622.87|620.47|0
1653476350000|2022-05-25 10:59:10|622.87|620.47|622.87|620.47|622.97|620.57|622.68|620.28|0
1653476360000|2022-05-25 10:59:20|623.07|620.67|623.27|620.87|623.27|620.87|623.07|620.67|0
1653476370000|2022-05-25 10:59:30|623.07|620.67|622.87|620.47|623.07|620.67|622.87|620.47|0
1653476380000|2022-05-25 10:59:40|622.68|620.28|622.68|620.28|622.78|620.38|622.68|620.28|0
1653476390000|2022-05-25 10:59:50|622.87|620.47|622.87|620.47|623.07|620.67|622.87|620.47|0
1653476400000|2022-05-25 11:00:00|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1653476410000|2022-05-25 11:00:10|623.27|620.87|623.46|621.06|623.46|621.06|623.27|620.87|0
1653476420000|2022-05-25 11:00:20|623.66|621.26|623.27|620.87|623.66|621.26|623.27|620.87|0
1653476430000|2022-05-25 11:00:30|623.46|621.06|623.27|620.87|623.76|621.36|623.27|620.87|0
1653476440000|2022-05-25 11:00:40|622.87|620.47|622.68|620.28|622.87|620.47|622.58|620.18|0
1653476450000|2022-05-25 11:00:50|622.58|620.18|622.68|620.28|622.68|620.28|622.48|620.08|0
1653476460000|2022-05-25 11:01:00|622.48|620.08|622.87|620.47|623.27|620.87|622.48|620.08|0
1653476470000|2022-05-25 11:01:10|623.07|620.67|622.87|620.47|623.27|620.87|622.87|620.47|0
1653476480000|2022-05-25 11:01:20|622.68|620.28|622.87|620.47|622.87|620.47|622.68|620.28|0
1653476490000|2022-05-25 11:01:30|622.78|620.38|622.48|620.08|622.78|620.38|622.48|620.08|0
1653476500000|2022-05-25 11:01:40|622.28|619.88|621.99|619.59|622.28|619.88|621.89|619.49|0
1653476510000|2022-05-25 11:01:50|621.8|619.4|621.1|618.7|622.09|619.69|621.1|618.7|0
1653476520000|2022-05-25 11:02:00|620.81|618.41|620.91|618.51|621.1|618.7|620.81|618.41|0
1653476530000|2022-05-25 11:02:10|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1653476540000|2022-05-25 11:02:20|621.21|618.81|621.1|618.7|621.3|618.9|621.1|618.7|0
1653476550000|2022-05-25 11:02:30|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1653476560000|2022-05-25 11:02:40|621.21|618.81|620.71|618.31|621.21|618.81|620.71|618.31|0
1653476570000|2022-05-25 11:02:50|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1653476580000|2022-05-25 11:03:00|620.32|617.92|620.12|617.72|620.32|617.92|620.12|617.72|0
1653476590000|2022-05-25 11:03:10|620.32|617.92|620.12|617.72|620.52|618.12|620.12|617.72|0
1653476600000|2022-05-25 11:03:20|620.42|618.02|620.32|617.92|620.52|618.12|620.32|617.92|0
1653476610000|2022-05-25 11:03:30|620.52|618.12|620.32|617.92|620.52|618.12|620.32|617.92|0
1653476620000|2022-05-25 11:03:40|620.42|618.02|620.71|618.31|620.71|618.31|620.32|617.92|0
1653476640000|2022-05-25 11:04:00|620.62|618.22|620.91|618.51|620.91|618.51|620.52|618.12|0
1653476650000|2022-05-25 11:04:10|621.1|618.7|620.71|618.31|621.1|618.7|620.52|618.12|0
1653476660000|2022-05-25 11:04:20|620.91|618.51|620.52|618.12|620.91|618.51|620.52|618.12|0
1653476670000|2022-05-25 11:04:30|620.62|618.22|620.52|618.12|620.71|618.31|620.52|618.12|0
1653476680000|2022-05-25 11:04:40|620.42|618.02|620.52|618.12|620.52|618.12|620.42|618.02|0
1653476690000|2022-05-25 11:04:50|620.71|618.31|620.71|618.31|620.81|618.41|620.71|618.31|0
1653476700000|2022-05-25 11:05:00|620.62|618.22|620.71|618.31|620.71|618.31|620.62|618.22|0
1653476710000|2022-05-25 11:05:10|620.62|618.22|620.71|618.31|620.71|618.31|620.62|618.22|0
1653476720000|2022-05-25 11:05:20|620.81|618.41|620.91|618.51|620.91|618.51|620.81|618.41|0
1653476730000|2022-05-25 11:05:30|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1653476740000|2022-05-25 11:05:40|620.52|618.12|621.01|618.61|621.01|618.61|620.52|618.12|0
1653476750000|2022-05-25 11:05:50|620.91|618.51|621.34|618.94|621.34|618.94|620.71|618.31|0
1653476760000|2022-05-25 11:06:00|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1653476770000|2022-05-25 11:06:10|621.44|619.04|621.93|619.53|621.93|619.53|621.44|619.04|0
1653476780000|2022-05-25 11:06:20|621.73|619.33|622.17|619.77|622.27|619.87|621.73|619.33|0
1653476790000|2022-05-25 11:06:30|622.27|619.87|621.97|619.57|622.27|619.87|621.97|619.57|0
1653476800000|2022-05-25 11:06:40|621.58|619.18|621.77|619.37|621.97|619.57|621.58|619.18|0
1653476810000|2022-05-25 11:06:50|621.97|619.57|621.58|619.18|621.97|619.57|621.58|619.18|0
1653476820000|2022-05-25 11:07:00|621.68|619.28|621.38|618.98|621.68|619.28|621.38|618.98|0
1653476830000|2022-05-25 11:07:10|621.48|619.08|621.48|619.08|621.48|619.08|621.38|618.98|0
1653476840000|2022-05-25 11:07:20|621.38|618.98|621.38|618.98|621.58|619.18|621.38|618.98|0
1653476860000|2022-05-25 11:07:40|621.19|618.79|621.29|618.89|621.29|618.89|621.19|618.79|0
1653476870000|2022-05-25 11:07:50|621.19|618.79|621.38|618.98|621.38|618.98|621.19|618.79|0
1653476880000|2022-05-25 11:08:00|621.19|618.79|620.99|618.59|621.19|618.79|620.99|618.59|0
1653476890000|2022-05-25 11:08:10|621.48|619.08|621.77|619.37|621.77|619.37|621.48|619.08|0
1653476900000|2022-05-25 11:08:20|621.97|619.57|622.17|619.77|622.17|619.77|621.97|619.57|0
1653476910000|2022-05-25 11:08:30|622.36|619.96|622.17|619.77|622.36|619.96|622.17|619.77|0
1653476920000|2022-05-25 11:08:40|622.07|619.67|621.97|619.57|622.07|619.67|621.97|619.57|0
1653476930000|2022-05-25 11:08:50|621.88|619.48|621.58|619.18|621.88|619.48|621.58|619.18|0
1653476940000|2022-05-25 11:09:00|621.77|619.37|621.97|619.57|621.97|619.57|621.77|619.37|0
1653476950000|2022-05-25 11:09:10|622.17|619.77|622.56|620.16|622.56|620.16|622.17|619.77|0
1653476960000|2022-05-25 11:09:20|622.46|620.06|622.17|619.77|622.46|620.06|622.17|619.77|0
1653476970000|2022-05-25 11:09:30|622.27|619.87|622.17|619.77|622.27|619.87|622.17|619.77|0
1653476980000|2022-05-25 11:09:40|621.97|619.57|621.77|619.37|621.97|619.57|621.77|619.37|0
1653476990000|2022-05-25 11:09:50|621.88|619.48|621.97|619.57|621.97|619.57|621.88|619.48|0
1653477000000|2022-05-25 11:10:00|622.17|619.77|622.36|619.96|622.46|620.06|622.17|619.77|0
1653477010000|2022-05-25 11:10:10|622.46|620.06|622.56|620.16|622.56|620.16|622.36|619.96|0
1653477020000|2022-05-25 11:10:20|622.66|620.26|622.95|620.55|622.95|620.55|622.56|620.16|0
1653477030000|2022-05-25 11:10:30|623.15|620.75|623.25|620.85|623.25|620.85|623.15|620.75|0
1653477040000|2022-05-25 11:10:40|623.34|620.94|622.95|620.55|623.34|620.94|622.95|620.55|0
1653477050000|2022-05-25 11:10:50|622.85|620.45|622.95|620.55|622.95|620.55|622.75|620.35|0
1653477060000|2022-05-25 11:11:00|623.05|620.65|623.05|620.65|623.05|620.65|623.05|620.65|0
1653477070000|2022-05-25 11:11:10|622.95|620.55|622.75|620.35|622.95|620.55|622.75|620.35|0
1653477080000|2022-05-25 11:11:20|623.14|620.74|623.54|621.14|623.54|621.14|623.14|620.74|0
1653477090000|2022-05-25 11:11:30|623.73|621.33|623.93|621.53|623.93|621.53|623.44|621.04|0
1653477100000|2022-05-25 11:11:40|624.13|621.73|624.71|622.31|624.71|622.31|624.13|621.73|0
1653477110000|2022-05-25 11:11:50|624.91|622.51|625.11|622.71|625.11|622.71|624.82|622.42|0
1653477120000|2022-05-25 11:12:00|624.91|622.51|624.71|622.31|624.91|622.51|624.62|622.22|0
1653477130000|2022-05-25 11:12:10|624.82|622.42|624.71|622.31|624.82|622.42|624.71|622.31|0
1653477140000|2022-05-25 11:12:20|624.52|622.12|624.52|622.12|624.52|622.12|624.52|622.12|0
1653477150000|2022-05-25 11:12:30|624.71|622.31|625.11|622.71|625.11|622.71|624.71|622.31|0
1653477160000|2022-05-25 11:12:40|625.5|623.1|626.28|623.88|626.28|623.88|625.5|623.1|0
1653477170000|2022-05-25 11:12:50|626.48|624.08|626.78|624.38|626.78|624.38|626.48|624.08|0
1653477180000|2022-05-25 11:13:00|626.28|623.88|626.39|623.99|626.39|623.99|626.09|623.69|0
1653477190000|2022-05-25 11:13:10|626.48|624.08|626.39|623.99|626.48|624.08|626.09|623.69|0
1653477200000|2022-05-25 11:13:20|625.89|623.49|625.7|623.3|626.09|623.69|625.7|623.3|0
1653477210000|2022-05-25 11:13:30|625.89|623.49|625.11|622.71|625.89|623.49|625.11|622.71|0
1653477220000|2022-05-25 11:13:40|625.21|622.81|625.21|622.81|625.21|622.81|625.11|622.71|0
1653477230000|2022-05-25 11:13:50|625.11|622.71|624.91|622.51|625.11|622.71|624.91|622.51|0
1653477250000|2022-05-25 11:14:10|625.01|622.61|625.11|622.71|625.11|622.71|624.91|622.51|0
1653477260000|2022-05-25 11:14:20|625.01|622.61|625.89|623.49|625.89|623.49|625.01|622.61|0
1653477270000|2022-05-25 11:14:30|625.69|623.29|625.69|623.29|625.89|623.49|625.69|623.29|0
1653477280000|2022-05-25 11:14:40|625.8|623.4|625.89|623.49|625.89|623.49|625.6|623.2|0
1653477290000|2022-05-25 11:14:50|625.8|623.4|625.8|623.4|625.8|623.4|625.69|623.29|0
1653477300000|2022-05-25 11:15:00|625.69|623.29|625.69|623.29|625.69|623.29|625.5|623.1|0
1653477310000|2022-05-25 11:15:10|625.8|623.4|625.69|623.29|625.8|623.4|625.69|623.29|0
1653477320000|2022-05-25 11:15:20|625.5|623.1|625.11|622.71|625.69|623.29|624.91|622.51|0
1653477330000|2022-05-25 11:15:30|625.3|622.9|625.89|623.49|625.89|623.49|625.3|622.9|0
1653477340000|2022-05-25 11:15:40|626.09|623.69|625.99|623.59|626.09|623.69|625.99|623.59|0
1653477350000|2022-05-25 11:15:50|626.28|623.88|626.87|624.47|626.87|624.47|626.28|623.88|0
1653477360000|2022-05-25 11:16:00|626.98|624.58|627.66|625.26|627.96|625.56|626.98|624.58|0
1653477370000|2022-05-25 11:16:10|627.37|624.97|627.27|624.87|627.37|624.97|627.07|624.67|0
1653477380000|2022-05-25 11:16:20|627.07|624.67|626.87|624.47|627.07|624.67|626.68|624.28|0
1653477390000|2022-05-25 11:16:30|626.78|624.38|627.46|625.06|627.66|625.26|626.78|624.38|0
1653477400000|2022-05-25 11:16:40|627.66|625.26|627.46|625.06|627.66|625.26|627.37|624.97|0
1653477410000|2022-05-25 11:16:50|627.27|624.87|627.66|625.26|627.86|625.46|627.27|624.87|0
1653477420000|2022-05-25 11:17:00|627.86|625.46|627.17|624.77|627.86|625.46|627.17|624.77|0
1653477430000|2022-05-25 11:17:10|627.07|624.67|627.27|624.87|627.27|624.87|626.87|624.47|0
1653477440000|2022-05-25 11:17:20|627.17|624.77|627.57|625.17|627.57|625.17|627.07|624.67|0
1653477450000|2022-05-25 11:17:30|627.46|625.06|627.07|624.67|627.66|625.26|627.07|624.67|0
1653477460000|2022-05-25 11:17:40|626.98|624.58|627.46|625.06|627.46|625.06|626.98|624.58|0
1653477470000|2022-05-25 11:17:50|627.27|624.87|627.27|624.87|627.27|624.87|627.07|624.67|0
1653477480000|2022-05-25 11:18:00|627.86|625.46|627.27|624.87|627.86|625.46|627.27|624.87|0
1653477490000|2022-05-25 11:18:10|627.66|625.26|627.86|625.46|627.86|625.46|627.46|625.06|0
1653477500000|2022-05-25 11:18:20|628.05|625.65|628.05|625.65|628.16|625.76|628.05|625.65|0
1653477510000|2022-05-25 11:18:30|628.25|625.85|628.25|625.85|628.25|625.85|628.05|625.65|0
1653477520000|2022-05-25 11:18:40|628.45|626.05|628.35|625.95|628.45|626.05|628.25|625.85|0
1653477530000|2022-05-25 11:18:50|628.25|625.85|627.96|625.56|628.25|625.85|627.96|625.56|0
1653477540000|2022-05-25 11:19:00|627.86|625.46|628.05|625.65|628.05|625.65|627.86|625.46|0
1653477550000|2022-05-25 11:19:10|628.25|625.85|627.96|625.56|628.25|625.85|627.96|625.56|0
1653477560000|2022-05-25 11:19:20|628.05|625.65|627.66|625.26|628.05|625.65|627.66|625.26|0
1653477570000|2022-05-25 11:19:30|627.46|625.06|627.46|625.06|627.86|625.46|627.46|625.06|0
1653477580000|2022-05-25 11:19:40|627.27|624.87|627.25|624.85|627.27|624.87|625.53|623.13|0
1653477590000|2022-05-25 11:19:50|626.76|624.36|626.86|624.46|626.86|624.46|626.76|624.36|0
1653477600000|2022-05-25 11:20:00|627.55|625.15|627.94|625.54|627.94|625.54|627.55|625.15|0
1653477610000|2022-05-25 11:20:10|627.64|625.24|627.35|624.95|627.64|625.24|627.25|624.85|0
1653477620000|2022-05-25 11:20:20|627.25|624.85|627.25|624.85|627.35|624.95|627.25|624.85|0
1653477630000|2022-05-25 11:20:30|627.45|625.05|627.55|625.15|627.55|625.15|627.45|625.05|0
1653477640000|2022-05-25 11:20:40|627.64|625.24|627.75|625.35|627.84|625.44|627.64|625.24|0
1653477650000|2022-05-25 11:20:50|627.64|625.24|627.94|625.54|628.04|625.64|627.64|625.24|0
1653477660000|2022-05-25 11:21:00|627.64|625.24|627.64|625.24|627.94|625.54|627.64|625.24|0
1653477670000|2022-05-25 11:21:10|627.35|624.95|627.05|624.65|627.35|624.95|627.05|624.65|0
1653477680000|2022-05-25 11:21:20|627.25|624.85|627.45|625.05|627.45|625.05|627.25|624.85|0
1653477690000|2022-05-25 11:21:30|627.55|625.15|627.45|625.05|627.55|625.15|627.45|625.05|0
1653477700000|2022-05-25 11:21:40|627.25|624.85|628.34|625.94|628.34|625.94|627.25|624.85|0
1653477710000|2022-05-25 11:21:50|628.23|625.83|628.14|625.74|628.23|625.83|628.14|625.74|0
1653477720000|2022-05-25 11:22:00|628.04|625.64|628.43|626.03|628.43|626.03|628.04|625.64|0
1653477730000|2022-05-25 11:22:10|628.63|626.23|629.81|627.41|629.81|627.41|628.63|626.23|0
1653477740000|2022-05-25 11:22:20|629.91|627.51|630.7|628.3|630.7|628.3|629.91|627.51|0
1653477750000|2022-05-25 11:22:30|630.4|628|630.4|628|630.4|628|630.2|627.8|0
1653477760000|2022-05-25 11:22:40|630.2|627.8|630.4|628|630.59|628.19|630.2|627.8|0
1653477770000|2022-05-25 11:22:50|630.59|628.19|630.59|628.19|630.59|628.19|630.5|628.1|0
1653477780000|2022-05-25 11:23:00|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1653477790000|2022-05-25 11:23:10|630.59|628.19|630.4|628|630.59|628.19|630.4|628|0
1653477800000|2022-05-25 11:23:20|630.59|628.19|630.59|628.19|630.59|628.19|630.4|628|0
1653477810000|2022-05-25 11:23:30|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1653477820000|2022-05-25 11:23:40|630.59|628.19|630.59|628.19|630.59|628.19|630.59|628.19|0
1653477830000|2022-05-25 11:23:50|630.4|628|630.79|628.39|630.79|628.39|630.4|628|0
1653477840000|2022-05-25 11:24:00|630.59|628.19|630.59|628.19|630.79|628.39|630.59|628.19|0
1653477850000|2022-05-25 11:24:10|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1653477880000|2022-05-25 11:24:40|630.59|628.19|630.59|628.19|630.59|628.19|630.59|628.19|0
1653477890000|2022-05-25 11:24:50|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1653477900000|2022-05-25 11:25:00|632.67|630.27|633.16|630.76|633.16|630.76|632.37|629.97|0
1653477910000|2022-05-25 11:25:10|633.55|631.15|633.26|630.86|633.55|631.15|632.96|630.56|0
1653477920000|2022-05-25 11:25:20|633.16|630.76|633.26|630.86|633.35|630.95|632.96|630.56|0
1653477930000|2022-05-25 11:25:30|633.16|630.76|632.76|630.36|633.16|630.76|632.76|630.36|0
1653477940000|2022-05-25 11:25:40|632.96|630.56|632.67|630.27|632.96|630.56|632.57|630.17|0
1653477950000|2022-05-25 11:25:50|632.96|630.56|633.16|630.76|633.16|630.76|632.96|630.56|0
1653477960000|2022-05-25 11:26:00|633.35|630.95|633.35|630.95|633.46|631.06|633.35|630.95|0
1653477970000|2022-05-25 11:26:10|633.55|631.15|633.16|630.76|633.55|631.15|633.16|630.76|0
1653477980000|2022-05-25 11:26:20|633.06|630.66|633.26|630.86|633.26|630.86|632.96|630.56|0
1653477990000|2022-05-25 11:26:30|633.16|630.76|633.16|630.76|633.26|630.86|633.16|630.76|0
1653478000000|2022-05-25 11:26:40|633.26|630.86|633.35|630.95|633.35|630.95|633.26|630.86|0
1653478010000|2022-05-25 11:26:50|633.16|630.76|633.75|631.35|633.75|631.35|633.16|630.76|0
1653478020000|2022-05-25 11:27:00|633.95|631.55|635.43|633.03|635.43|633.03|633.95|631.55|0
1653478030000|2022-05-25 11:27:10|635.53|633.13|635.33|632.93|635.53|633.13|634.93|632.53|0
1653478040000|2022-05-25 11:27:20|635.53|633.13|634.74|632.34|635.53|633.13|634.74|632.34|0
1653478050000|2022-05-25 11:27:30|634.64|632.24|634.34|631.94|634.64|632.24|634.34|631.94|0
1653478060000|2022-05-25 11:27:40|634.14|631.74|633.35|630.95|634.14|631.74|633.35|630.95|0
1653478070000|2022-05-25 11:27:50|633.16|630.76|632.76|630.36|633.16|630.76|632.76|630.36|0
1653478080000|2022-05-25 11:28:00|632.86|630.46|632.76|630.36|632.86|630.46|632.56|630.16|0
1653478090000|2022-05-25 11:28:10|632.67|630.27|632.27|629.87|632.67|630.27|632.27|629.87|0
1653478100000|2022-05-25 11:28:20|632.37|629.97|632.37|629.97|632.37|629.97|632.17|629.77|0
1653478110000|2022-05-25 11:28:30|632.17|629.77|632.67|630.27|632.67|630.27|632.17|629.77|0
1653478120000|2022-05-25 11:28:40|632.17|629.77|632.17|629.77|632.17|629.77|631.97|629.57|0
1653478130000|2022-05-25 11:28:50|631.78|629.38|631.97|629.57|631.97|629.57|631.68|629.28|0
1653478140000|2022-05-25 11:29:00|631.78|629.38|631.58|629.18|631.78|629.38|631.38|628.98|0
1653478150000|2022-05-25 11:29:10|631.97|629.57|631.48|629.08|631.97|629.57|631.38|628.98|0
1653478160000|2022-05-25 11:29:20|631.58|629.18|630.99|628.59|631.58|629.18|630.99|628.59|0
1653478170000|2022-05-25 11:29:30|631.18|628.78|631.38|628.98|631.38|628.98|630.99|628.59|0
1653478180000|2022-05-25 11:29:40|631.09|628.69|631.18|628.78|631.29|628.89|631.09|628.69|0
1653478190000|2022-05-25 11:29:50|631.09|628.69|631.29|628.89|631.29|628.89|630.99|628.59|0
1653478200000|2022-05-25 11:30:00|631.18|628.78|631.97|629.57|631.97|629.57|631.18|628.78|0
1653478210000|2022-05-25 11:30:10|631.77|629.37|631.97|629.57|631.97|629.57|631.77|629.37|0
1653478220000|2022-05-25 11:30:20|632.17|629.77|631.38|628.98|632.17|629.77|631.38|628.98|0
1653478230000|2022-05-25 11:30:30|631.58|629.18|631.77|629.37|631.77|629.37|631.58|629.18|0
1653478240000|2022-05-25 11:30:40|631.97|629.57|631.38|628.98|631.97|629.57|631.38|628.98|0
1653478250000|2022-05-25 11:30:50|631.77|629.37|631.18|628.78|631.77|629.37|631.18|628.78|0
1653478260000|2022-05-25 11:31:00|631.38|628.98|630.2|627.8|631.38|628.98|630.2|627.8|0
1653478270000|2022-05-25 11:31:10|630|627.6|629.91|627.51|630|627.6|629.61|627.21|0
1653478280000|2022-05-25 11:31:20|630|627.6|630.4|628|630.59|628.19|630|627.6|0
1653478290000|2022-05-25 11:31:30|630.5|628.1|630.4|628|630.5|628.1|630.4|628|0
1653478300000|2022-05-25 11:31:40|630.2|627.8|630.3|627.9|630.3|627.9|630.2|627.8|0
1653478310000|2022-05-25 11:31:50|630.2|627.8|630.4|628|630.4|628|630.2|627.8|0
1653478320000|2022-05-25 11:32:00|630.39|627.99|629.8|627.4|630.39|627.99|629.8|627.4|0
1653478330000|2022-05-25 11:32:10|630|627.6|629.91|627.51|630|627.6|629.91|627.51|0
1653478340000|2022-05-25 11:32:20|630|627.6|630|627.6|630|627.6|629.8|627.4|0
1653478350000|2022-05-25 11:32:30|630.3|627.9|630.39|627.99|630.39|627.99|630.2|627.8|0
1653478360000|2022-05-25 11:32:40|630.59|628.19|630.5|628.1|630.69|628.29|630.5|628.1|0
1653478370000|2022-05-25 11:32:50|630.59|628.19|630.39|627.99|630.79|628.39|630.39|627.99|0
1653478380000|2022-05-25 11:33:00|630.2|627.8|630.39|627.99|630.39|627.99|630.2|627.8|0
1653478390000|2022-05-25 11:33:10|630.5|628.1|630.5|628.1|630.5|628.1|630.39|627.99|0
1653478400000|2022-05-25 11:33:20|630.39|627.99|631.18|628.78|631.18|628.78|630.39|627.99|0
1653478410000|2022-05-25 11:33:30|631.38|628.98|632.17|629.77|632.17|629.77|631.38|628.98|0
1653478420000|2022-05-25 11:33:40|632.37|629.97|633.06|630.66|633.35|630.95|632.37|629.97|0
1653478430000|2022-05-25 11:33:50|632.96|630.56|632.76|630.36|632.96|630.56|632.76|630.36|0
1653478440000|2022-05-25 11:34:00|632.67|630.27|631.97|629.57|632.76|630.36|631.97|629.57|0
1653478450000|2022-05-25 11:34:10|632.37|629.97|632.96|630.56|633.15|630.75|632.37|629.97|0
1653478460000|2022-05-25 11:34:20|633.15|630.75|633.65|631.25|633.65|631.25|633.15|630.75|0
1653478470000|2022-05-25 11:34:30|633.75|631.35|633.75|631.35|633.75|631.35|633.65|631.25|0
1653478480000|2022-05-25 11:34:40|633.35|630.95|633.35|630.95|633.45|631.05|633.35|630.95|0
1653478490000|2022-05-25 11:34:50|633.15|630.75|633.55|631.15|633.55|631.15|633.15|630.75|0
1653478500000|2022-05-25 11:35:00|633.75|631.35|633.35|630.95|633.75|631.35|633.35|630.95|0
1653478510000|2022-05-25 11:35:10|633.55|631.15|633.75|631.35|633.75|631.35|633.35|630.95|0
1653478520000|2022-05-25 11:35:20|633.35|630.95|632.96|630.56|633.35|630.95|632.96|630.56|0
1653478530000|2022-05-25 11:35:30|633.35|630.95|633.75|631.35|633.75|631.35|633.35|630.95|0
1653478540000|2022-05-25 11:35:40|633.94|631.54|633.94|631.54|633.94|631.54|633.94|631.54|0
1653478550000|2022-05-25 11:35:50|634.14|631.74|633.94|631.54|634.14|631.74|633.94|631.54|0
1653478560000|2022-05-25 11:36:00|634.24|631.84|633.55|631.15|634.24|631.84|633.55|631.15|0
1653478570000|2022-05-25 11:36:10|633.35|630.95|633.26|630.86|633.55|631.15|633.26|630.86|0
1653478580000|2022-05-25 11:36:20|633.35|630.95|632.76|630.36|633.35|630.95|632.76|630.36|0
1653478590000|2022-05-25 11:36:30|633.06|630.66|632.56|630.16|633.06|630.66|632.56|630.16|0
1653478600000|2022-05-25 11:36:40|632.86|630.46|633.15|630.75|633.15|630.75|632.86|630.46|0
1653478610000|2022-05-25 11:36:50|632.86|630.46|633.26|630.86|633.35|630.95|632.86|630.46|0
1653478620000|2022-05-25 11:37:00|633.15|630.75|633.75|631.35|633.75|631.35|633.15|630.75|0
1653478630000|2022-05-25 11:37:10|633.94|631.54|633.94|631.54|634.14|631.74|633.94|631.54|0
1653478640000|2022-05-25 11:37:20|634.14|631.74|634.24|631.84|634.24|631.84|633.94|631.54|0
1653478650000|2022-05-25 11:37:30|634.14|631.74|633.75|631.35|634.14|631.74|633.75|631.35|0
1653478660000|2022-05-25 11:37:40|633.55|631.15|634.44|632.04|634.44|632.04|633.55|631.15|0
1653478670000|2022-05-25 11:37:50|634.93|632.53|635.33|632.93|635.33|632.93|634.93|632.53|0
1653478680000|2022-05-25 11:38:00|635.13|632.73|635.23|632.83|635.33|632.93|635.13|632.73|0
1653478690000|2022-05-25 11:38:10|635.13|632.73|634.54|632.14|635.13|632.73|634.54|632.14|0
1653478700000|2022-05-25 11:38:20|634.34|631.94|634.34|631.94|634.34|631.94|634.14|631.74|0
1653478720000|2022-05-25 11:38:40|634.24|631.84|634.14|631.74|634.34|631.94|634.14|631.74|0
1653478730000|2022-05-25 11:38:50|634.24|631.84|634.34|631.94|634.34|631.94|634.24|631.84|0
1653478740000|2022-05-25 11:39:00|634.44|632.04|634.14|631.74|634.64|632.24|634.14|631.74|0
1653478750000|2022-05-25 11:39:10|634.54|632.14|634.84|632.44|634.84|632.44|634.54|632.14|0
1653478760000|2022-05-25 11:39:20|634.93|632.53|635.52|633.12|635.52|633.12|634.84|632.44|0
1653478770000|2022-05-25 11:39:30|635.63|633.23|635.13|632.73|635.92|633.52|635.13|632.73|0
1653478780000|2022-05-25 11:39:40|634.93|632.53|634.93|632.53|635.33|632.93|634.93|632.53|0
1653478790000|2022-05-25 11:39:50|634.73|632.33|633.94|631.54|634.73|632.33|633.94|631.54|0
1653478800000|2022-05-25 11:40:00|633.35|630.95|633.55|631.15|633.55|631.15|633.35|630.95|0
1653478810000|2022-05-25 11:40:10|633.75|631.35|633.94|631.54|633.94|631.54|633.55|631.15|0
1653478820000|2022-05-25 11:40:20|634.14|631.74|634.24|631.84|634.34|631.94|634.14|631.74|0
1653478830000|2022-05-25 11:40:30|635.33|632.93|635.52|633.12|635.52|633.12|634.93|632.53|0
1653478840000|2022-05-25 11:40:40|635.33|632.93|635.23|632.83|635.33|632.93|635.13|632.73|0
1653478850000|2022-05-25 11:40:50|635.63|633.23|635.92|633.52|635.92|633.52|635.63|633.23|0
1653478860000|2022-05-25 11:41:00|635.82|633.42|635.63|633.23|635.82|633.42|635.33|632.93|0
1653478870000|2022-05-25 11:41:10|635.72|633.32|635.72|633.32|635.82|633.42|635.72|633.32|0
1653478880000|2022-05-25 11:41:20|635.52|633.12|635.52|633.12|635.52|633.12|635.52|633.12|0
1653478890000|2022-05-25 11:41:30|635.23|632.83|635.13|632.73|635.43|633.03|635.13|632.73|0
1653478900000|2022-05-25 11:41:40|635.23|632.83|635.13|632.73|635.23|632.83|635.13|632.73|0
1653478910000|2022-05-25 11:41:50|634.93|632.53|634.53|632.13|634.93|632.53|634.53|632.13|0
1653478920000|2022-05-25 11:42:00|634.73|632.33|635.13|632.73|635.13|632.73|634.73|632.33|0
1653478930000|2022-05-25 11:42:10|635.23|632.83|635.13|632.73|635.23|632.83|635.13|632.73|0
1653478940000|2022-05-25 11:42:20|634.93|632.53|635.23|632.83|635.23|632.83|634.93|632.53|0
1653478950000|2022-05-25 11:42:30|635.13|632.73|634.93|632.53|635.82|633.42|634.93|632.53|0
1653478960000|2022-05-25 11:42:40|635.13|632.73|634.93|632.53|635.13|632.73|634.83|632.43|0
1653478970000|2022-05-25 11:42:50|635.13|632.73|635.13|632.73|635.32|632.92|635.13|632.73|0
1653478980000|2022-05-25 11:43:00|634.73|632.33|634.53|632.13|634.73|632.33|634.53|632.13|0
1653478990000|2022-05-25 11:43:10|635.13|632.73|634.73|632.33|635.13|632.73|634.73|632.33|0
1653479000000|2022-05-25 11:43:20|634.93|632.53|635.23|632.83|635.23|632.83|634.93|632.53|0
1653479010000|2022-05-25 11:43:30|634.93|632.53|635.82|633.42|635.82|633.42|634.93|632.53|0
1653479020000|2022-05-25 11:43:40|635.72|633.32|635.82|633.42|635.82|633.42|635.63|633.23|0
1653479030000|2022-05-25 11:43:50|636.12|633.72|636.91|634.51|636.91|634.51|636.12|633.72|0
1653479040000|2022-05-25 11:44:00|637.11|634.71|637.01|634.61|637.11|634.71|636.91|634.51|0
1653479050000|2022-05-25 11:44:10|636.91|634.51|635.72|633.32|636.91|634.51|635.72|633.32|0
1653479060000|2022-05-25 11:44:20|635.92|633.52|635.52|633.12|635.92|633.52|635.52|633.12|0
1653479070000|2022-05-25 11:44:30|635.72|633.32|635.72|633.32|635.72|633.32|635.52|633.12|0
1653479080000|2022-05-25 11:44:40|636.12|633.72|636.22|633.82|636.22|633.82|636.12|633.72|0
1653479090000|2022-05-25 11:44:50|636.51|634.11|636.42|634.02|636.51|634.11|636.22|633.82|0
1653479100000|2022-05-25 11:45:00|636.31|633.91|635.43|633.03|636.31|633.91|635.43|633.03|0
1653479110000|2022-05-25 11:45:10|635.72|633.32|635.52|633.12|635.72|633.32|635.52|633.12|0
1653479120000|2022-05-25 11:45:20|635.72|633.32|635.72|633.32|635.72|633.32|635.62|633.22|0
1653479130000|2022-05-25 11:45:30|636.12|633.72|636.51|634.11|636.51|634.11|636.12|633.72|0
1653479140000|2022-05-25 11:45:40|636.42|634.02|636.31|633.91|636.51|634.11|636.31|633.91|0
1653479150000|2022-05-25 11:45:50|636.12|633.72|636.81|634.41|636.81|634.41|636.12|633.72|0
1653479160000|2022-05-25 11:46:00|637.21|634.81|637.5|635.1|637.7|635.3|637.1|634.7|0
1653479170000|2022-05-25 11:46:10|637.6|635.2|636.71|634.31|637.8|635.4|636.71|634.31|0
1653479180000|2022-05-25 11:46:20|636.91|634.51|636.81|634.41|636.91|634.51|636.61|634.21|0
1653479190000|2022-05-25 11:46:30|637.1|634.7|636.91|634.51|637.3|634.9|636.91|634.51|0
1653479200000|2022-05-25 11:46:40|637.01|634.61|637.41|635.01|637.41|635.01|636.91|634.51|0
1653479210000|2022-05-25 11:46:50|637.3|634.9|637.3|634.9|637.3|634.9|637.1|634.7|0
1653479220000|2022-05-25 11:47:00|637.5|635.1|636.71|634.31|637.5|635.1|636.71|634.31|0
1653479230000|2022-05-25 11:47:10|636.91|634.51|636.91|634.51|637.01|634.61|636.91|634.51|0
1653479240000|2022-05-25 11:47:20|637.1|634.7|637.3|634.9|637.3|634.9|637.01|634.61|0
1653479250000|2022-05-25 11:47:30|637.01|634.61|637.1|634.7|637.1|634.7|636.91|634.51|0
1653479260000|2022-05-25 11:47:40|637.01|634.61|636.71|634.31|637.01|634.61|636.71|634.31|0
1653479270000|2022-05-25 11:47:50|636.81|634.41|636.51|634.11|637.01|634.61|636.51|634.11|0
1653479280000|2022-05-25 11:48:00|636.31|633.91|635.52|633.12|636.31|633.91|635.52|633.12|0
1653479290000|2022-05-25 11:48:10|635.32|632.92|635.32|632.92|635.52|633.12|635.32|632.92|0
1653479300000|2022-05-25 11:48:20|635.52|633.12|635.13|632.73|635.52|633.12|634.93|632.53|0
1653479310000|2022-05-25 11:48:30|634.93|632.53|634.34|631.94|634.93|632.53|634.34|631.94|0
1653479320000|2022-05-25 11:48:40|634.53|632.13|634.53|632.13|634.53|632.13|634.53|632.13|0
1653479330000|2022-05-25 11:48:50|634.73|632.33|634.53|632.13|634.73|632.33|634.53|632.13|0
1653479340000|2022-05-25 11:49:00|634.73|632.33|633.94|631.54|634.73|632.33|633.94|631.54|0
1653479350000|2022-05-25 11:49:10|633.74|631.34|633.74|631.34|633.74|631.34|633.74|631.34|0
1653479360000|2022-05-25 11:49:20|633.94|631.54|633.94|631.54|634.24|631.84|633.94|631.54|0
1653479370000|2022-05-25 11:49:30|633.74|631.34|633.94|631.54|634.04|631.64|633.74|631.34|0
1653479380000|2022-05-25 11:49:40|633.74|631.34|633.74|631.34|633.74|631.34|633.74|631.34|0
1653479390000|2022-05-25 11:49:50|633.54|631.14|633.94|631.54|633.94|631.54|633.54|631.14|0
1653479400000|2022-05-25 11:50:00|633.74|631.34|633.54|631.14|633.74|631.34|633.54|631.14|0
1653479410000|2022-05-25 11:50:10|633.65|631.25|633.35|630.95|633.65|631.25|633.35|630.95|0
1653479420000|2022-05-25 11:50:20|633.25|630.85|633.74|631.34|633.74|631.34|633.25|630.85|0
1653479430000|2022-05-25 11:50:30|633.84|631.44|633.94|631.54|633.94|631.54|633.84|631.44|0
1653479440000|2022-05-25 11:50:40|634.14|631.74|634.24|631.84|634.33|631.93|634.04|631.64|0
1653479450000|2022-05-25 11:50:50|634.14|631.74|634.04|631.64|634.14|631.74|633.94|631.54|0
1653479460000|2022-05-25 11:51:00|633.94|631.54|633.15|630.75|633.94|631.54|633.15|630.75|0
1653479470000|2022-05-25 11:51:10|633.35|630.95|632.95|630.55|633.35|630.95|632.95|630.55|0
1653479480000|2022-05-25 11:51:20|633.15|630.75|633.15|630.75|633.25|630.85|633.15|630.75|0
1653479490000|2022-05-25 11:51:30|632.75|630.35|632.66|630.26|633.15|630.75|632.66|630.26|0
1653479500000|2022-05-25 11:51:40|632.75|630.35|632.95|630.55|632.95|630.55|632.75|630.35|0
1653479510000|2022-05-25 11:51:50|632.75|630.35|632.95|630.55|633.05|630.65|632.75|630.35|0
1653479520000|2022-05-25 11:52:00|632.66|630.26|632.66|630.26|632.66|630.26|632.66|630.26|0
1653479530000|2022-05-25 11:52:10|632.75|630.35|632.56|630.16|632.75|630.35|632.56|630.16|0
1653479540000|2022-05-25 11:52:20|632.46|630.06|632.46|630.06|632.66|630.26|632.46|630.06|0
1653479550000|2022-05-25 11:52:30|632.56|630.16|632.36|629.96|632.56|630.16|632.36|629.96|0
1653479560000|2022-05-25 11:52:40|631.97|629.57|631.77|629.37|632.07|629.67|631.77|629.37|0
1653479570000|2022-05-25 11:52:50|631.67|629.27|631.57|629.17|631.77|629.37|631.57|629.17|0
1653479580000|2022-05-25 11:53:00|631.67|629.27|631.57|629.17|631.67|629.27|631.48|629.08|0
1653479590000|2022-05-25 11:53:10|631.87|629.47|631.97|629.57|632.16|629.76|631.87|629.47|0
1653479600000|2022-05-25 11:53:20|632.07|629.67|632.16|629.76|632.16|629.76|632.07|629.67|0
1653479610000|2022-05-25 11:53:30|632.27|629.87|632.16|629.76|632.36|629.96|632.16|629.76|0
1653479620000|2022-05-25 11:53:40|631.97|629.57|632.16|629.76|632.16|629.76|631.77|629.37|0
1653479630000|2022-05-25 11:53:50|631.77|629.37|631.57|629.17|631.97|629.57|631.57|629.17|0
1653479640000|2022-05-25 11:54:00|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1653479650000|2022-05-25 11:54:10|631.97|629.57|631.77|629.37|631.97|629.57|631.77|629.37|0
1653479660000|2022-05-25 11:54:20|631.18|628.78|630.98|628.58|631.18|628.78|630.98|628.58|0
1653479670000|2022-05-25 11:54:30|631.08|628.68|630.78|628.38|631.08|628.68|630.78|628.38|0
1653479680000|2022-05-25 11:54:40|630.69|628.29|630.78|628.38|630.78|628.38|630.69|628.29|0
1653479690000|2022-05-25 11:54:50|630.88|628.48|631.18|628.78|631.18|628.78|630.78|628.38|0
1653479700000|2022-05-25 11:55:00|631.37|628.97|631.37|628.97|631.37|628.97|631.28|628.88|0
1653479710000|2022-05-25 11:55:10|631.28|628.88|631.37|628.97|631.57|629.17|631.28|628.88|0
1653479720000|2022-05-25 11:55:20|631.18|628.78|631.37|628.97|631.37|628.97|631.18|628.78|0
1653479730000|2022-05-25 11:55:30|631.57|629.17|631.48|629.08|631.57|629.17|631.18|628.78|0
1653479740000|2022-05-25 11:55:40|630.19|627.79|630.58|628.18|630.58|628.18|630.19|627.79|0
1653479750000|2022-05-25 11:55:50|630.39|627.99|630.19|627.79|630.58|628.18|630.19|627.79|0
1653479760000|2022-05-25 11:56:00|629.99|627.59|629.6|627.2|629.99|627.59|629.6|627.2|0
1653479770000|2022-05-25 11:56:10|629.8|627.4|629.01|626.61|629.8|627.4|629.01|626.61|0
1653479780000|2022-05-25 11:56:20|628.42|626.02|628.81|626.41|628.81|626.41|628.42|626.02|0
1653479790000|2022-05-25 11:56:30|628.62|626.22|629.21|626.81|629.21|626.81|628.62|626.22|0
1653479800000|2022-05-25 11:56:40|629.31|626.91|629.6|627.2|629.6|627.2|629.31|626.91|0
1653479810000|2022-05-25 11:56:50|629.51|627.11|629.8|627.4|629.8|627.4|629.51|627.11|0
1653479820000|2022-05-25 11:57:00|629.99|627.59|629.99|627.59|629.99|627.59|629.9|627.5|0
1653479830000|2022-05-25 11:57:10|630.39|627.99|630.19|627.79|630.39|627.99|630.19|627.79|0
1653479840000|2022-05-25 11:57:20|630.39|627.99|630.78|628.38|630.78|628.38|630.39|627.99|0
1653479850000|2022-05-25 11:57:30|630.98|628.58|631.18|628.78|631.28|628.88|630.98|628.58|0
1653479860000|2022-05-25 11:57:40|630.88|628.48|630.98|628.58|630.98|628.58|630.88|628.48|0
1653479870000|2022-05-25 11:57:50|631.18|628.78|631.18|628.78|631.37|628.97|631.18|628.78|0
1653479880000|2022-05-25 11:58:00|631.37|628.97|631.57|629.17|631.57|629.17|631.37|628.97|0
1653479890000|2022-05-25 11:58:10|631.37|628.97|631.18|628.78|631.37|628.97|631.18|628.78|0
1653479900000|2022-05-25 11:58:20|630.98|628.58|631.87|629.47|631.96|629.56|630.98|628.58|0
1653479910000|2022-05-25 11:58:30|631.96|629.56|632.07|629.67|632.07|629.67|631.96|629.56|0
1653479920000|2022-05-25 11:58:40|631.96|629.56|632.16|629.76|632.16|629.76|631.96|629.56|0
1653479930000|2022-05-25 11:58:50|632.36|629.96|632.36|629.96|632.36|629.96|632.26|629.86|0
1653479940000|2022-05-25 11:59:00|632.56|630.16|632.56|630.16|632.56|630.16|632.56|630.16|0
1653479950000|2022-05-25 11:59:10|632.36|629.96|632.75|630.35|632.75|630.35|632.36|629.96|0
1653479960000|2022-05-25 11:59:20|633.05|630.65|632.66|630.26|633.05|630.65|632.66|630.26|0
1653479970000|2022-05-25 11:59:30|632.75|630.35|632.75|630.35|632.75|630.35|632.66|630.26|0
1653479980000|2022-05-25 11:59:40|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1653479990000|2022-05-25 11:59:50|632.56|630.16|632.16|629.76|632.56|630.16|632.16|629.76|0
1653480000000|2022-05-25 12:00:00|631.96|629.56|633.15|630.75|633.15|630.75|631.96|629.56|0
1653480010000|2022-05-25 12:00:10|633.34|630.94|633.54|631.14|633.64|631.24|633.34|630.94|0
1653480020000|2022-05-25 12:00:20|633.34|630.94|633.74|631.34|633.74|631.34|633.34|630.94|0
1653480030000|2022-05-25 12:00:30|633.54|631.14|633.34|630.94|633.54|631.14|633.15|630.75|0
1653480040000|2022-05-25 12:00:40|633.54|631.14|633.74|631.34|633.94|631.54|633.54|631.14|0
1653480050000|2022-05-25 12:00:50|633.54|631.14|633.64|631.24|633.64|631.24|633.54|631.14|0
1653480060000|2022-05-25 12:01:00|633.84|631.44|634.13|631.73|634.13|631.73|633.84|631.44|0
1653480070000|2022-05-25 12:01:10|634.24|631.84|633.54|631.14|634.24|631.84|633.54|631.14|0
1653480080000|2022-05-25 12:01:20|633.34|630.94|633.15|630.75|633.34|630.94|633.15|630.75|0
1653480090000|2022-05-25 12:01:30|632.75|630.35|632.75|630.35|632.85|630.45|632.75|630.35|0
1653480100000|2022-05-25 12:01:40|632.55|630.15|632.16|629.76|632.55|630.15|632.16|629.76|0
1653480110000|2022-05-25 12:01:50|631.96|629.56|632.55|630.15|632.55|630.15|631.96|629.56|0
1653480120000|2022-05-25 12:02:00|632.46|630.06|631.96|629.56|632.55|630.15|631.96|629.56|0
1653480130000|2022-05-25 12:02:10|631.87|629.47|631.77|629.37|631.96|629.56|631.77|629.37|0
1653480140000|2022-05-25 12:02:20|631.96|629.56|632.36|629.96|632.36|629.96|631.96|629.56|0
1653480150000|2022-05-25 12:02:30|632.26|629.86|632.36|629.96|632.36|629.96|632.16|629.76|0
1653480160000|2022-05-25 12:02:40|632.55|630.15|632.75|630.35|632.75|630.35|632.55|630.15|0
1653480170000|2022-05-25 12:02:50|632.95|630.55|632.55|630.15|632.95|630.55|632.55|630.15|0
1653480180000|2022-05-25 12:03:00|632.75|630.35|632.85|630.45|632.95|630.55|632.75|630.35|0
1653480190000|2022-05-25 12:03:10|632.95|630.55|632.75|630.35|632.95|630.55|632.75|630.35|0
1653480200000|2022-05-25 12:03:20|632.85|630.45|632.85|630.45|632.85|630.45|632.85|630.45|0
1653480210000|2022-05-25 12:03:30|632.75|630.35|632.95|630.55|632.95|630.55|632.75|630.35|0
1653480220000|2022-05-25 12:03:40|632.75|630.35|632.36|629.96|632.75|630.35|632.36|629.96|0
1653480230000|2022-05-25 12:03:50|632.46|630.06|632.36|629.96|632.46|630.06|632.36|629.96|0
1653480240000|2022-05-25 12:04:00|632.46|630.06|632.95|630.55|633.15|630.75|632.46|630.06|0
1653480250000|2022-05-25 12:04:10|632.85|630.45|632.55|630.15|632.85|630.45|632.55|630.15|0
1653480260000|2022-05-25 12:04:20|632.75|630.35|632.55|630.15|632.75|630.35|632.55|630.15|0
1653480270000|2022-05-25 12:04:30|632.75|630.35|632.55|630.15|632.75|630.35|632.55|630.15|0
1653480290000|2022-05-25 12:04:50|632.36|629.96|632.55|630.15|632.55|630.15|632.36|629.96|0
1653480300000|2022-05-25 12:05:00|632.75|630.35|632.95|630.55|632.95|630.55|632.75|630.35|0
1653480310000|2022-05-25 12:05:10|632.66|630.26|633.15|630.75|633.15|630.75|632.66|630.26|0
1653480320000|2022-05-25 12:05:20|633.74|631.34|633.74|631.34|633.74|631.34|633.74|631.34|0
1653480330000|2022-05-25 12:05:30|633.54|631.14|634.33|631.93|634.33|631.93|633.54|631.14|0
1653480340000|2022-05-25 12:05:40|634.43|632.03|633.54|631.14|634.43|632.03|633.54|631.14|0
1653480350000|2022-05-25 12:05:50|633.64|631.24|634.13|631.73|634.13|631.73|633.54|631.14|0
1653480360000|2022-05-25 12:06:00|634.33|631.93|634.33|631.93|634.53|632.13|634.33|631.93|0
1653480370000|2022-05-25 12:06:10|634.53|632.13|633.74|631.34|634.53|632.13|633.74|631.34|0
1653480380000|2022-05-25 12:06:20|633.84|631.44|633.93|631.53|633.93|631.53|633.84|631.44|0
1653480390000|2022-05-25 12:06:30|634.04|631.64|633.74|631.34|634.04|631.64|633.74|631.34|0
1653480400000|2022-05-25 12:06:40|633.84|631.44|634.33|631.93|634.33|631.93|633.84|631.44|0
1653480410000|2022-05-25 12:06:50|634.53|632.13|634.92|632.52|634.92|632.52|634.53|632.13|0
1653480420000|2022-05-25 12:07:00|635.32|632.92|635.32|632.92|635.52|633.12|635.22|632.82|0
1653480430000|2022-05-25 12:07:10|635.03|632.63|635.52|633.12|635.91|633.51|635.03|632.63|0
1653480440000|2022-05-25 12:07:20|635.71|633.31|635.71|633.31|635.91|633.51|635.71|633.31|0
1653480450000|2022-05-25 12:07:30|635.62|633.22|635.42|633.02|635.62|633.22|635.42|633.02|0
1653480460000|2022-05-25 12:07:40|635.52|633.12|635.32|632.92|635.71|633.31|635.32|632.92|0
1653480470000|2022-05-25 12:07:50|635.12|632.72|634.63|632.23|635.12|632.72|634.63|632.23|0
1653480480000|2022-05-25 12:08:00|634.13|631.73|633.54|631.14|634.13|631.73|633.54|631.14|0
1653480490000|2022-05-25 12:08:10|633.64|631.24|634.13|631.73|634.13|631.73|633.64|631.24|0
1653480500000|2022-05-25 12:08:20|633.93|631.53|633.74|631.34|633.93|631.53|633.74|631.34|0
1653480510000|2022-05-25 12:08:30|634.13|631.73|633.74|631.34|634.13|631.73|633.74|631.34|0
1653480520000|2022-05-25 12:08:40|633.54|631.14|633.93|631.53|633.93|631.53|633.54|631.14|0
1653480530000|2022-05-25 12:08:50|634.33|631.93|634.23|631.83|634.33|631.93|634.13|631.73|0
1653480540000|2022-05-25 12:09:00|634.33|631.93|634.63|632.23|634.72|632.32|634.33|631.93|0
1653480550000|2022-05-25 12:09:10|634.53|632.13|635.12|632.72|635.12|632.72|634.33|631.93|0
1653480560000|2022-05-25 12:09:20|635.32|632.92|635.51|633.11|635.51|633.11|635.32|632.92|0
1653480570000|2022-05-25 12:09:30|635.62|633.22|635.71|633.31|635.82|633.42|635.62|633.22|0
1653480580000|2022-05-25 12:09:40|635.82|633.42|635.71|633.31|635.82|633.42|635.62|633.22|0
1653480590000|2022-05-25 12:09:50|635.51|633.11|635.62|633.22|635.82|633.42|635.51|633.11|0
1653480600000|2022-05-25 12:10:00|635.12|632.72|635.91|633.51|636.11|633.71|635.12|632.72|0
1653480610000|2022-05-25 12:10:10|636.21|633.81|636.5|634.1|636.5|634.1|636.21|633.81|0
1653480620000|2022-05-25 12:10:20|636.41|634.01|635.51|633.11|636.41|634.01|635.51|633.11|0
1653480630000|2022-05-25 12:10:30|635.12|632.72|635.32|632.92|635.32|632.92|635.12|632.72|0
1653480640000|2022-05-25 12:10:40|635.12|632.72|635.51|633.11|635.51|633.11|635.12|632.72|0
1653480650000|2022-05-25 12:10:50|635.32|632.92|635.12|632.72|635.32|632.92|635.12|632.72|0
1653480660000|2022-05-25 12:11:00|635.32|632.92|634.92|632.52|635.71|633.31|634.92|632.52|0
1653480670000|2022-05-25 12:11:10|634.72|632.32|634.33|631.93|634.92|632.52|634.33|631.93|0
1653480680000|2022-05-25 12:11:20|634.53|632.13|635.51|633.11|635.51|633.11|634.53|632.13|0
1653480690000|2022-05-25 12:11:30|635.42|633.02|636.5|634.1|636.5|634.1|635.42|633.02|0
1653480700000|2022-05-25 12:11:40|636.31|633.91|636.31|633.91|636.31|633.91|636.11|633.71|0
1653480710000|2022-05-25 12:11:50|635.91|633.51|636.11|633.71|636.11|633.71|635.91|633.51|0
1653480720000|2022-05-25 12:12:00|636.21|633.81|636.31|633.91|636.31|633.91|636.21|633.81|0
1653480730000|2022-05-25 12:12:10|636.41|634.01|636.31|633.91|636.41|634.01|636.31|633.91|0
1653480740000|2022-05-25 12:12:20|636.11|633.71|635.51|633.11|636.11|633.71|635.51|633.11|0
1653480750000|2022-05-25 12:12:30|635.12|632.72|635.22|632.82|635.22|632.82|634.92|632.52|0
1653480760000|2022-05-25 12:12:40|635.32|632.92|635.32|632.92|635.32|632.92|635.12|632.72|0
1653480770000|2022-05-25 12:12:50|635.12|632.72|635.12|632.72|635.32|632.92|635.12|632.72|0
1653480780000|2022-05-25 12:13:00|634.92|632.52|634.53|632.13|634.92|632.52|634.53|632.13|0
1653480790000|2022-05-25 12:13:10|634.13|631.73|633.93|631.53|634.13|631.73|633.93|631.53|0
1653480800000|2022-05-25 12:13:20|633.54|631.14|633.34|630.94|633.54|631.14|633.34|630.94|0
1653480810000|2022-05-25 12:13:30|633.74|631.34|633.34|630.94|633.74|631.34|633.34|630.94|0
1653480820000|2022-05-25 12:13:40|633.25|630.85|633.05|630.65|633.25|630.85|633.05|630.65|0
1653480830000|2022-05-25 12:13:50|632.95|630.55|633.14|630.74|633.14|630.74|632.95|630.55|0
1653480840000|2022-05-25 12:14:00|632.75|630.35|633.14|630.74|633.14|630.74|632.75|630.35|0
1653480850000|2022-05-25 12:14:10|632.95|630.55|633.14|630.74|633.34|630.94|632.95|630.55|0
1653480860000|2022-05-25 12:14:20|632.95|630.55|632.75|630.35|632.95|630.55|632.75|630.35|0
1653480870000|2022-05-25 12:14:30|632.55|630.15|632.95|630.55|632.95|630.55|632.55|630.15|0
1653480880000|2022-05-25 12:14:40|632.55|630.15|632.95|630.55|632.95|630.55|632.55|630.15|0
1653480890000|2022-05-25 12:14:50|632.75|630.35|632.85|630.45|632.85|630.45|632.75|630.35|0
1653480900000|2022-05-25 12:15:00|632.75|630.35|632.75|630.35|632.75|630.35|632.75|630.35|0
1653480920000|2022-05-25 12:15:20|632.95|630.55|632.55|630.15|632.95|630.55|632.55|630.15|0
1653480930000|2022-05-25 12:15:30|632.75|630.35|632.75|630.35|632.75|630.35|632.65|630.25|0
1653480940000|2022-05-25 12:15:40|632.55|630.15|632.16|629.76|632.75|630.35|632.16|629.76|0
1653480950000|2022-05-25 12:15:50|632.35|629.95|632.16|629.76|632.75|630.35|632.16|629.76|0
1653480960000|2022-05-25 12:16:00|631.96|629.56|632.06|629.66|632.06|629.66|631.96|629.56|0
1653480970000|2022-05-25 12:16:10|632.16|629.76|631.96|629.56|632.16|629.76|631.76|629.36|0
1653480980000|2022-05-25 12:16:20|632.16|629.76|632.55|630.15|632.55|630.15|632.16|629.76|0
1653480990000|2022-05-25 12:16:30|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1653481000000|2022-05-25 12:16:40|632.55|630.15|632.75|630.35|632.75|630.35|632.55|630.15|0
1653481010000|2022-05-25 12:16:50|632.94|630.54|632.94|630.54|633.34|630.94|632.94|630.54|0
1653481020000|2022-05-25 12:17:00|633.14|630.74|633.14|630.74|633.14|630.74|632.94|630.54|0
1653481030000|2022-05-25 12:17:10|632.94|630.54|633.73|631.33|633.73|631.33|632.94|630.54|0
1653481040000|2022-05-25 12:17:20|633.54|631.14|633.73|631.33|633.73|631.33|633.54|631.14|0
1653481050000|2022-05-25 12:17:30|633.93|631.53|633.73|631.33|633.93|631.53|633.73|631.33|0
1653481060000|2022-05-25 12:17:40|633.93|631.53|634.33|631.93|634.33|631.93|633.93|631.53|0
1653481070000|2022-05-25 12:17:50|634.13|631.73|634.13|631.73|634.23|631.83|634.13|631.73|0
1653481080000|2022-05-25 12:18:00|634.33|631.93|634.13|631.73|634.33|631.93|634.13|631.73|0
1653481090000|2022-05-25 12:18:10|634.23|631.83|633.54|631.14|634.33|631.93|633.54|631.14|0
1653481100000|2022-05-25 12:18:20|633.14|630.74|633.54|631.14|633.54|631.14|633.14|630.74|0
1653481110000|2022-05-25 12:18:30|633.34|630.94|633.34|630.94|633.34|630.94|633.14|630.74|0
1653481120000|2022-05-25 12:18:40|633.54|631.14|633.73|631.33|633.73|631.33|633.54|631.14|0
1653481130000|2022-05-25 12:18:50|633.54|631.14|633.54|631.14|633.54|631.14|633.34|630.94|0
1653481140000|2022-05-25 12:19:00|633.34|630.94|633.54|631.14|633.54|631.14|633.34|630.94|0
1653481150000|2022-05-25 12:19:10|633.34|630.94|633.54|631.14|633.54|631.14|633.34|630.94|0
1653481160000|2022-05-25 12:19:20|633.34|630.94|633.93|631.53|633.93|631.53|633.34|630.94|0
1653481170000|2022-05-25 12:19:30|633.54|631.14|633.64|631.24|633.64|631.24|633.34|630.94|0
1653481180000|2022-05-25 12:19:40|633.54|631.14|633.93|631.53|633.93|631.53|633.44|631.04|0
1653481190000|2022-05-25 12:19:50|634.13|631.73|634.13|631.73|634.13|631.73|634.03|631.63|0
1653481200000|2022-05-25 12:20:00|634.33|631.93|633.73|631.33|634.33|631.93|633.54|631.14|0
1653481210000|2022-05-25 12:20:10|633.54|631.14|633.73|631.33|633.73|631.33|633.54|631.14|0
1653481220000|2022-05-25 12:20:20|633.54|631.14|632.94|630.54|633.54|631.14|632.94|630.54|0
1653481230000|2022-05-25 12:20:30|633.14|630.74|633.24|630.84|633.24|630.84|633.14|630.74|0
1653481240000|2022-05-25 12:20:40|633.14|630.74|633.34|630.94|633.34|630.94|633.14|630.74|0
1653481250000|2022-05-25 12:20:50|633.54|631.14|633.34|630.94|633.64|631.24|633.34|630.94|0
1653481260000|2022-05-25 12:21:00|633.54|631.14|633.14|630.74|633.54|631.14|633.14|630.74|0
1653481270000|2022-05-25 12:21:10|632.94|630.54|633.14|630.74|633.14|630.74|632.94|630.54|0
1653481280000|2022-05-25 12:21:20|632.85|630.45|633.05|630.65|633.14|630.74|632.85|630.45|0
1653481290000|2022-05-25 12:21:30|633.24|630.84|633.14|630.74|633.24|630.84|633.05|630.65|0
1653481300000|2022-05-25 12:21:40|633.05|630.65|632.94|630.54|633.05|630.65|632.75|630.35|0
1653481310000|2022-05-25 12:21:50|632.65|630.25|632.75|630.35|632.94|630.54|632.65|630.25|0
1653481320000|2022-05-25 12:22:00|633.05|630.65|633.14|630.74|633.14|630.74|633.05|630.65|0
1653481330000|2022-05-25 12:22:10|633.54|631.14|632.55|630.15|633.54|631.14|632.35|629.95|0
1653481340000|2022-05-25 12:22:20|632.35|629.95|632.55|630.15|632.65|630.25|632.35|629.95|0
1653481350000|2022-05-25 12:22:30|632.35|629.95|632.35|629.95|632.35|629.95|632.26|629.86|0
1653481360000|2022-05-25 12:22:40|632.06|629.66|631.96|629.56|632.15|629.75|631.96|629.56|0
1653481370000|2022-05-25 12:22:50|632.15|629.75|632.15|629.75|632.26|629.86|632.15|629.75|0
1653481380000|2022-05-25 12:23:00|632.06|629.66|632.15|629.75|632.26|629.86|632.06|629.66|0
1653481390000|2022-05-25 12:23:10|632.06|629.66|632.15|629.75|632.35|629.95|632.06|629.66|0
1653481400000|2022-05-25 12:23:20|632.35|629.95|631.96|629.56|632.35|629.95|631.96|629.56|0
1653481410000|2022-05-25 12:23:30|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1653481420000|2022-05-25 12:23:40|631.76|629.36|631.96|629.56|631.96|629.56|631.76|629.36|0
1653481430000|2022-05-25 12:23:50|631.76|629.36|631.76|629.36|631.96|629.56|631.76|629.36|0
1653481440000|2022-05-25 12:24:00|631.96|629.56|632.06|629.66|632.06|629.66|631.96|629.56|0
1653481450000|2022-05-25 12:24:10|631.96|629.56|632.15|629.75|632.15|629.75|631.96|629.56|0
1653481460000|2022-05-25 12:24:20|632.26|629.86|632.55|630.15|632.55|630.15|632.26|629.86|0
1653481470000|2022-05-25 12:24:30|632.35|629.95|632.15|629.75|632.35|629.95|632.15|629.75|0
1653481480000|2022-05-25 12:24:40|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1653481490000|2022-05-25 12:24:50|632.15|629.75|632.15|629.75|632.15|629.75|632.15|629.75|0
1653481500000|2022-05-25 12:25:00|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1653481510000|2022-05-25 12:25:10|632.65|630.25|632.74|630.34|632.74|630.34|632.55|630.15|0
1653481520000|2022-05-25 12:25:20|632.55|630.15|632.45|630.05|632.55|630.15|632.45|630.05|0
1653481530000|2022-05-25 12:25:30|632.55|630.15|632.65|630.25|632.74|630.34|632.55|630.15|0
1653481540000|2022-05-25 12:25:40|632.55|630.15|632.74|630.34|632.74|630.34|632.55|630.15|0
1653481550000|2022-05-25 12:25:50|632.65|630.25|633.34|630.94|633.34|630.94|632.65|630.25|0
1653481560000|2022-05-25 12:26:00|633.73|631.33|633.93|631.53|634.13|631.73|633.73|631.33|0
1653481570000|2022-05-25 12:26:10|634.13|631.73|634.72|632.32|634.72|632.32|634.13|631.73|0
1653481580000|2022-05-25 12:26:20|634.52|632.12|634.32|631.92|634.52|632.12|634.32|631.92|0
1653481590000|2022-05-25 12:26:30|634.52|632.12|633.53|631.13|634.52|632.12|633.53|631.13|0
1653481600000|2022-05-25 12:26:40|633.34|630.94|632.35|629.95|633.34|630.94|632.35|629.95|0
1653481610000|2022-05-25 12:26:50|631.96|629.56|631.96|629.56|631.96|629.56|631.86|629.46|0
1653481620000|2022-05-25 12:27:00|631.76|629.36|631.96|629.56|631.96|629.56|631.76|629.36|0
1653481630000|2022-05-25 12:27:10|631.76|629.36|631.96|629.56|631.96|629.56|631.76|629.36|0
1653481640000|2022-05-25 12:27:20|632.15|629.75|631.76|629.36|632.15|629.75|631.76|629.36|0
1653481650000|2022-05-25 12:27:30|631.96|629.56|631.96|629.56|631.96|629.56|631.76|629.36|0
1653481660000|2022-05-25 12:27:40|632.15|629.75|632.15|629.75|632.15|629.75|632.15|629.75|0
1653481680000|2022-05-25 12:28:00|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1653481690000|2022-05-25 12:28:10|632.74|630.34|632.94|630.54|633.14|630.74|632.74|630.34|0
1653481700000|2022-05-25 12:28:20|633.14|630.74|633.34|630.94|633.34|630.94|633.14|630.74|0
1653481710000|2022-05-25 12:28:30|633.44|631.04|633.34|630.94|633.53|631.13|633.34|630.94|0
1653481720000|2022-05-25 12:28:40|633.53|631.13|633.34|630.94|633.53|631.13|633.34|630.94|0
1653481730000|2022-05-25 12:28:50|633.73|631.33|633.73|631.33|633.73|631.33|633.73|631.33|0
1653481740000|2022-05-25 12:29:00|634.03|631.63|633.93|631.53|634.03|631.63|633.93|631.53|0
1653481750000|2022-05-25 12:29:10|634.13|631.73|633.93|631.53|634.13|631.73|633.93|631.53|0
1653481760000|2022-05-25 12:29:20|634.13|631.73|633.93|631.53|634.13|631.73|633.93|631.53|0
1653481770000|2022-05-25 12:29:30|634.32|631.92|634.52|632.12|634.52|632.12|634.32|631.92|0
1653481780000|2022-05-25 12:29:40|634.32|631.92|634.32|631.92|634.32|631.92|634.32|631.92|0
1653481790000|2022-05-25 12:29:50|634.52|632.12|635.22|632.82|635.22|632.82|634.52|632.12|0
1653481800000|2022-05-25 12:30:00|635.31|632.91|635.22|632.82|635.31|632.91|635.22|632.82|0
1653481810000|2022-05-25 12:30:10|635.31|632.91|637.29|634.89|637.29|634.89|635.31|632.91|0
1653481820000|2022-05-25 12:30:20|639.07|636.67|637.88|635.48|639.07|636.67|637.88|635.48|0
1653481830000|2022-05-25 12:30:30|637.79|635.39|636.5|634.1|637.79|635.39|636.5|634.1|0
1653481840000|2022-05-25 12:30:40|636.1|633.7|637.09|634.69|637.09|634.69|636.1|633.7|0
1653481850000|2022-05-25 12:30:50|637.19|634.79|637.49|635.09|637.49|635.09|637.19|634.79|0
1653481860000|2022-05-25 12:31:00|637.09|634.69|636.6|634.2|637.09|634.69|636.6|634.2|0
1653481870000|2022-05-25 12:31:10|637|634.6|636.01|633.61|637.29|634.89|636.01|633.61|0
1653481880000|2022-05-25 12:31:20|635.51|633.11|636.5|634.1|636.5|634.1|635.51|633.11|0
1653481890000|2022-05-25 12:31:30|636.8|634.4|636.1|633.7|636.8|634.4|636.1|633.7|0
1653481900000|2022-05-25 12:31:40|636.2|633.8|636.2|633.8|636.3|633.9|636.1|633.7|0
1653481910000|2022-05-25 12:31:50|636.01|633.61|635.9|633.5|636.3|633.9|635.9|633.5|0
1653481920000|2022-05-25 12:32:00|635.71|633.31|634.72|632.32|635.71|633.31|634.62|632.22|0
1653481930000|2022-05-25 12:32:10|634.82|632.42|634.72|632.32|635.31|632.91|634.72|632.32|0
1653481940000|2022-05-25 12:32:20|634.62|632.22|634.23|631.83|634.62|632.22|634.23|631.83|0
1653481950000|2022-05-25 12:32:30|634.72|632.32|633.93|631.53|634.72|632.32|633.93|631.53|0
1653481960000|2022-05-25 12:32:40|634.72|632.32|634.72|632.32|635.11|632.71|634.72|632.32|0
1653481970000|2022-05-25 12:32:50|634.52|632.12|634.92|632.52|634.92|632.52|634.52|632.12|0
1653481980000|2022-05-25 12:33:00|634.72|632.32|636.1|633.7|636.1|633.7|634.72|632.32|0
1653481990000|2022-05-25 12:33:10|636.3|633.9|636.3|633.9|636.3|633.9|636.3|633.9|0
1653482000000|2022-05-25 12:33:20|636.5|634.1|636.3|633.9|636.5|634.1|636.3|633.9|0
1653482010000|2022-05-25 12:33:30|635.9|633.5|634.91|632.51|635.9|633.5|634.91|632.51|0
1653482020000|2022-05-25 12:33:40|635.02|632.62|633.73|631.33|635.02|632.62|633.73|631.33|0
1653482030000|2022-05-25 12:33:50|631.95|629.55|630.38|627.98|631.95|629.55|630.38|627.98|0
1653482040000|2022-05-25 12:34:00|629.79|627.39|629.3|626.9|629.89|627.49|629.3|626.9|0
1653482050000|2022-05-25 12:34:10|629.59|627.19|629|626.6|629.59|627.19|628.61|626.21|0
1653482060000|2022-05-25 12:34:20|629.39|626.99|628.61|626.21|629.39|626.99|628.61|626.21|0
1653482070000|2022-05-25 12:34:30|628.21|625.81|627.82|625.42|628.21|625.81|627.82|625.42|0
1653482080000|2022-05-25 12:34:40|628.41|626.01|628.21|625.81|628.41|626.01|627.82|625.42|0
1653482090000|2022-05-25 12:34:50|628.41|626.01|629.79|627.39|629.79|627.39|628.41|626.01|0
1653482100000|2022-05-25 12:35:00|628.61|626.21|628.8|626.4|629.1|626.7|628.61|626.21|0
1653482110000|2022-05-25 12:35:10|628.71|626.31|629.1|626.7|629.1|626.7|628.71|626.31|0
1653482120000|2022-05-25 12:35:20|629.2|626.8|629|626.6|629.2|626.8|628.8|626.4|0
1653482130000|2022-05-25 12:35:30|629.59|627.19|629.59|627.19|629.79|627.39|629.59|627.19|0
1653482140000|2022-05-25 12:35:40|629|626.6|629.19|626.79|629.2|626.8|629|626.6|0
1653482150000|2022-05-25 12:35:50|629|626.6|629.79|627.39|629.79|627.39|629|626.6|0
1653482160000|2022-05-25 12:36:00|630.18|627.78|630.48|628.08|630.48|628.08|630.18|627.78|0
1653482170000|2022-05-25 12:36:10|630.77|628.37|629.98|627.58|630.77|628.37|629.98|627.58|0
1653482180000|2022-05-25 12:36:20|630.38|627.98|630.77|628.37|630.77|628.37|630.38|627.98|0
1653482190000|2022-05-25 12:36:30|630.48|628.08|630.38|627.98|630.48|628.08|630.38|627.98|0
1653482200000|2022-05-25 12:36:40|630.48|628.08|630.57|628.17|630.57|628.17|630.38|627.98|0
1653482210000|2022-05-25 12:36:50|630.38|627.98|629.79|627.39|630.38|627.98|629.79|627.39|0
1653482220000|2022-05-25 12:37:00|630.18|627.78|630.77|628.37|630.77|628.37|630.18|627.78|0
1653482230000|2022-05-25 12:37:10|630.87|628.47|631.56|629.16|631.56|629.16|630.87|628.47|0
1653482240000|2022-05-25 12:37:20|631.36|628.96|631.76|629.36|631.76|629.36|631.36|628.96|0
1653482250000|2022-05-25 12:37:30|632.05|629.65|631.56|629.16|632.05|629.65|631.56|629.16|0
1653482260000|2022-05-25 12:37:40|631.36|628.96|631.76|629.36|631.95|629.55|631.36|628.96|0
1653482270000|2022-05-25 12:37:50|631.56|629.16|631.95|629.55|631.95|629.55|631.56|629.16|0
1653482280000|2022-05-25 12:38:00|632.15|629.75|632.25|629.85|632.25|629.85|632.15|629.75|0
1653482290000|2022-05-25 12:38:10|632.35|629.95|631.75|629.35|632.35|629.95|631.75|629.35|0
1653482300000|2022-05-25 12:38:20|632.35|629.95|632.74|630.34|632.74|630.34|632.25|629.85|0
1653482310000|2022-05-25 12:38:30|632.94|630.54|632.35|629.95|632.94|630.54|632.35|629.95|0
1653482320000|2022-05-25 12:38:40|632.54|630.14|632.54|630.14|632.54|630.14|632.35|629.95|0
1653482330000|2022-05-25 12:38:50|632.74|630.34|632.25|629.85|632.74|630.34|632.25|629.85|0
1653482340000|2022-05-25 12:39:00|631.95|629.55|631.75|629.35|631.95|629.55|631.75|629.35|0
1653482350000|2022-05-25 12:39:10|631.36|628.96|631.36|628.96|631.36|628.96|631.16|628.76|0
1653482360000|2022-05-25 12:39:20|631.16|628.76|630.97|628.57|631.16|628.76|630.97|628.57|0
1653482370000|2022-05-25 12:39:30|630.77|628.37|630.97|628.57|630.97|628.57|630.77|628.37|0
1653482380000|2022-05-25 12:39:40|631.56|629.16|631.16|628.76|631.75|629.35|631.16|628.76|0
1653482390000|2022-05-25 12:39:50|631.75|629.35|631.36|628.96|631.75|629.35|631.36|628.96|0
1653482400000|2022-05-25 12:40:00|631.56|629.16|631.36|628.96|631.75|629.35|631.36|628.96|0
1653482410000|2022-05-25 12:40:10|631.56|629.16|631.95|629.55|631.95|629.55|631.36|628.96|0
1653482420000|2022-05-25 12:40:20|632.15|629.75|632.74|630.34|632.74|630.34|632.15|629.75|0
1653482430000|2022-05-25 12:40:30|632.65|630.25|632.94|630.54|633.14|630.74|632.65|630.25|0
1653482440000|2022-05-25 12:40:40|632.54|630.14|632.94|630.54|632.94|630.54|632.54|630.14|0
1653482450000|2022-05-25 12:40:50|633.14|630.74|633.44|631.04|633.44|631.04|633.14|630.74|0
1653482460000|2022-05-25 12:41:00|633.92|631.52|633.33|630.93|633.92|631.52|633.33|630.93|0
1653482470000|2022-05-25 12:41:10|633.13|630.73|633.92|631.52|633.92|631.52|633.13|630.73|0
1653482480000|2022-05-25 12:41:20|633.53|631.13|632.54|630.14|633.53|631.13|632.54|630.14|0
1653482490000|2022-05-25 12:41:30|632.15|629.75|631.95|629.55|632.54|630.14|631.95|629.55|0
1653482500000|2022-05-25 12:41:40|632.15|629.75|632.15|629.75|632.15|629.75|632.05|629.65|0
1653482510000|2022-05-25 12:41:50|631.75|629.35|630.37|627.97|631.75|629.35|630.37|627.97|0
1653482520000|2022-05-25 12:42:00|629.98|627.58|629.78|627.38|629.98|627.58|629.78|627.38|0
1653482530000|2022-05-25 12:42:10|630.37|627.97|630.77|628.37|630.77|628.37|630.37|627.97|0
1653482540000|2022-05-25 12:42:20|630.97|628.57|630.67|628.27|631.16|628.76|630.67|628.27|0
1653482550000|2022-05-25 12:42:30|630.18|627.78|630.57|628.17|630.57|628.17|630.18|627.78|0
1653482560000|2022-05-25 12:42:40|630.77|628.37|631.36|628.96|631.36|628.96|630.77|628.37|0
1653482570000|2022-05-25 12:42:50|631.56|629.16|632.15|629.75|632.15|629.75|631.56|629.16|0
1653482580000|2022-05-25 12:43:00|631.95|629.55|631.95|629.55|632.15|629.75|631.75|629.35|0
1653482590000|2022-05-25 12:43:10|632.15|629.75|632.25|629.85|632.25|629.85|632.15|629.75|0
1653482600000|2022-05-25 12:43:20|631.95|629.55|631.56|629.16|631.95|629.55|631.56|629.16|0
1653482610000|2022-05-25 12:43:30|631.95|629.55|631.95|629.55|631.95|629.55|631.95|629.55|0
1653482620000|2022-05-25 12:43:40|631.75|629.35|631.16|628.76|631.75|629.35|631.16|628.76|0
1653482630000|2022-05-25 12:43:50|631.36|628.96|631.95|629.55|631.95|629.55|631.36|628.96|0
1653482640000|2022-05-25 12:44:00|632.15|629.75|631.86|629.46|632.34|629.94|631.86|629.46|0
1653482650000|2022-05-25 12:44:10|631.75|629.35|631.56|629.16|631.75|629.35|631.56|629.16|0
1653482660000|2022-05-25 12:44:20|631.95|629.55|631.66|629.26|631.95|629.55|631.66|629.26|0
1653482670000|2022-05-25 12:44:30|631.75|629.35|631.16|628.76|631.75|629.35|631.16|628.76|0
1653482680000|2022-05-25 12:44:40|630.96|628.56|632.15|629.75|632.15|629.75|630.96|628.56|0
1653482690000|2022-05-25 12:44:50|632.34|629.94|632.34|629.94|632.34|629.94|632.15|629.75|0
1653482700000|2022-05-25 12:45:00|632.45|630.05|632.74|630.34|632.94|630.54|632.34|629.94|0
1653482710000|2022-05-25 12:45:10|632.54|630.14|631.75|629.35|632.54|630.14|631.56|629.16|0
1653482720000|2022-05-25 12:45:20|631.56|629.16|631.75|629.35|631.95|629.55|631.07|628.67|0
1653482730000|2022-05-25 12:45:30|631.46|629.06|631.36|628.96|631.56|629.16|631.36|628.96|0
1653482740000|2022-05-25 12:45:40|631.16|628.76|630.77|628.37|631.16|628.76|630.77|628.37|0
1653482750000|2022-05-25 12:45:50|630.57|628.17|630.57|628.17|630.96|628.56|630.37|627.97|0
1653482760000|2022-05-25 12:46:00|630.37|627.97|630.57|628.17|630.57|628.17|630.37|627.97|0
1653482770000|2022-05-25 12:46:10|631.16|628.76|631.75|629.35|631.75|629.35|630.96|628.56|0
1653482780000|2022-05-25 12:46:20|631.95|629.55|631.95|629.55|632.15|629.75|631.95|629.55|0
1653482790000|2022-05-25 12:46:30|632.25|629.85|632.54|630.14|632.74|630.34|632.25|629.85|0
1653482800000|2022-05-25 12:46:40|632.74|630.34|632.94|630.54|632.94|630.54|632.74|630.34|0
1653482810000|2022-05-25 12:46:50|632.54|630.14|632.34|629.94|632.54|630.14|632.34|629.94|0
1653482820000|2022-05-25 12:47:00|632.15|629.75|632.74|630.34|632.74|630.34|632.15|629.75|0
1653482830000|2022-05-25 12:47:10|632.94|630.54|632.54|630.14|632.94|630.54|632.34|629.94|0
1653482840000|2022-05-25 12:47:20|632.64|630.24|632.74|630.34|632.74|630.34|632.54|630.14|0
1653482850000|2022-05-25 12:47:30|632.54|630.14|632.34|629.94|632.54|630.14|632.15|629.75|0
1653482860000|2022-05-25 12:47:40|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1653482870000|2022-05-25 12:47:50|632.74|630.34|632.74|630.34|632.74|630.34|632.74|630.34|0
1653482880000|2022-05-25 12:48:00|632.84|630.44|632.74|630.34|632.94|630.54|632.74|630.34|0
1653482890000|2022-05-25 12:48:10|632.54|630.14|632.74|630.34|632.74|630.34|632.54|630.14|0
1653482900000|2022-05-25 12:48:20|632.94|630.54|632.54|630.14|633.04|630.64|632.54|630.14|0
1653482910000|2022-05-25 12:48:30|632.74|630.34|632.84|630.44|632.84|630.44|632.74|630.34|0
1653482920000|2022-05-25 12:48:40|632.74|630.34|632.34|629.94|632.74|630.34|632.34|629.94|0
1653482930000|2022-05-25 12:48:50|632.15|629.75|632.05|629.65|632.34|629.94|631.95|629.55|0
1653482940000|2022-05-25 12:49:00|632.15|629.75|631.85|629.45|632.15|629.75|631.85|629.45|0
1653482950000|2022-05-25 12:49:10|631.75|629.35|631.75|629.35|631.75|629.35|631.26|628.86|0
1653482960000|2022-05-25 12:49:20|631.46|629.06|631.07|628.67|631.46|629.06|631.07|628.67|0
1653482970000|2022-05-25 12:49:30|631.16|628.76|630.96|628.56|631.16|628.76|630.77|628.37|0
1653482980000|2022-05-25 12:49:40|631.07|628.67|631.55|629.15|631.55|629.15|631.07|628.67|0
1653482990000|2022-05-25 12:49:50|631.75|629.35|631.55|629.15|631.75|629.35|631.55|629.15|0
1653483000000|2022-05-25 12:50:00|631.46|629.06|631.16|628.76|631.46|629.06|630.96|628.56|0
1653483010000|2022-05-25 12:50:10|630.96|628.56|630.87|628.47|630.96|628.56|630.77|628.37|0
1653483020000|2022-05-25 12:50:20|630.77|628.37|630.57|628.17|630.77|628.37|630.57|628.17|0
1653483030000|2022-05-25 12:50:30|630.96|628.56|631.07|628.67|631.16|628.76|630.96|628.56|0
1653483040000|2022-05-25 12:50:40|630.96|628.56|630.77|628.37|630.96|628.56|630.77|628.37|0
1653483050000|2022-05-25 12:50:50|631.16|628.76|632.09|629.69|632.09|629.69|631.16|628.76|0
1653483060000|2022-05-25 12:51:00|632.19|629.79|630.37|627.97|632.19|629.79|629.78|627.38|0
1653483070000|2022-05-25 12:51:10|630.96|628.56|629.91|627.51|630.96|628.56|629.91|627.51|0
1653483080000|2022-05-25 12:51:20|629.71|627.31|629.32|626.92|629.71|627.31|629.32|626.92|0
1653483090000|2022-05-25 12:51:30|629.52|627.12|629.52|627.12|629.71|627.31|629.52|627.12|0
1653483100000|2022-05-25 12:51:40|629.42|627.02|629.12|626.72|629.42|627.02|629.12|626.72|0
1653483110000|2022-05-25 12:51:50|629.23|626.83|629.32|626.92|629.32|626.92|629.23|626.83|0
1653483120000|2022-05-25 12:52:00|629.52|627.12|629.52|627.12|629.62|627.22|629.52|627.12|0
1653483130000|2022-05-25 12:52:10|629.32|626.92|629.71|627.31|629.71|627.31|629.32|626.92|0
1653483140000|2022-05-25 12:52:20|629.52|627.12|629.03|626.63|629.52|627.12|629.03|626.63|0
1653483150000|2022-05-25 12:52:30|628.93|626.53|629.12|626.72|629.12|626.72|628.93|626.53|0
1653483160000|2022-05-25 12:52:40|629.03|626.63|628.93|626.53|629.03|626.63|628.93|626.53|0
1653483170000|2022-05-25 12:52:50|628.73|626.33|629.12|626.72|629.12|626.72|628.73|626.33|0
1653483180000|2022-05-25 12:53:00|628.93|626.53|629.32|626.92|629.32|626.92|628.93|626.53|0
1653483190000|2022-05-25 12:53:10|628.93|626.53|628.33|625.93|628.93|626.53|628.14|625.74|0
1653483200000|2022-05-25 12:53:20|628.44|626.04|628.53|626.13|628.53|626.13|628.14|625.74|0
1653483210000|2022-05-25 12:53:30|628.92|626.52|628.92|626.52|628.92|626.52|628.73|626.33|0
1653483220000|2022-05-25 12:53:40|627.88|625.48|627.88|625.48|628.07|625.67|627.88|625.48|0
1653483230000|2022-05-25 12:53:50|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1653483240000|2022-05-25 12:54:00|627.88|625.48|627.88|625.48|627.88|625.48|627.68|625.28|0
1653483250000|2022-05-25 12:54:10|627.58|625.18|627.48|625.08|627.68|625.28|627.48|625.08|0
1653483260000|2022-05-25 12:54:20|627.68|625.28|627.78|625.38|627.88|625.48|627.68|625.28|0
1653483270000|2022-05-25 12:54:30|627.88|625.48|627.68|625.28|627.88|625.48|627.68|625.28|0
1653483280000|2022-05-25 12:54:40|627.58|625.18|628.27|625.87|628.27|625.87|627.58|625.18|0
1653483290000|2022-05-25 12:54:50|628.47|626.07|628.67|626.27|628.67|626.27|628.47|626.07|0
1653483300000|2022-05-25 12:55:00|628.47|626.07|628.86|626.46|629.06|626.66|628.47|626.07|0
1653483310000|2022-05-25 12:55:10|629.06|626.66|629.06|626.66|629.06|626.66|628.67|626.27|0
1653483320000|2022-05-25 12:55:20|628.86|626.46|629.26|626.86|629.26|626.86|628.86|626.46|0
1653483330000|2022-05-25 12:55:30|629.46|627.06|629.06|626.66|629.46|627.06|629.06|626.66|0
1653483340000|2022-05-25 12:55:40|628.97|626.57|628.86|626.46|628.97|626.57|628.67|626.27|0
1653483350000|2022-05-25 12:55:50|628.67|626.27|628.67|626.27|628.67|626.27|628.47|626.07|0
1653483360000|2022-05-25 12:56:00|628.57|626.17|628.86|626.46|629.06|626.66|628.57|626.17|0
1653483370000|2022-05-25 12:56:10|629.06|626.66|628.86|626.46|629.26|626.86|628.86|626.46|0
1653483380000|2022-05-25 12:56:20|628.66|626.26|629.16|626.76|629.16|626.76|628.66|626.26|0
1653483390000|2022-05-25 12:56:30|629.06|626.66|629.06|626.66|629.06|626.66|628.97|626.57|0
1653483400000|2022-05-25 12:56:40|629.26|626.86|629.16|626.76|629.26|626.86|629.16|626.76|0
1653483410000|2022-05-25 12:56:50|629.26|626.86|629.36|626.96|629.36|626.96|629.26|626.86|0
1653483420000|2022-05-25 12:57:00|629.06|626.66|629.06|626.66|629.06|626.66|628.97|626.57|0
1653483430000|2022-05-25 12:57:10|629.26|626.86|629.46|627.06|629.46|627.06|629.06|626.66|0
1653483440000|2022-05-25 12:57:20|630.44|628.04|630.44|628.04|630.44|628.04|630.25|627.85|0
1653483450000|2022-05-25 12:57:30|630.25|627.85|631.04|628.64|631.04|628.64|630.25|627.85|0
1653483460000|2022-05-25 12:57:40|630.84|628.44|630.84|628.44|630.94|628.54|630.84|628.44|0
1653483470000|2022-05-25 12:57:50|630.44|628.04|630.84|628.44|630.84|628.44|630.44|628.04|0
1653483480000|2022-05-25 12:58:00|630.25|627.85|629.85|627.45|630.25|627.85|629.85|627.45|0
1653483490000|2022-05-25 12:58:10|629.46|627.06|629.26|626.86|629.46|627.06|629.26|626.86|0
1653483500000|2022-05-25 12:58:20|628.86|626.46|629.46|627.06|629.46|627.06|628.86|626.46|0
1653483510000|2022-05-25 12:58:30|629.16|626.76|629.06|626.66|629.16|626.76|629.06|626.66|0
1653483520000|2022-05-25 12:58:40|629.46|627.06|629.26|626.86|629.46|627.06|629.06|626.66|0
1653483530000|2022-05-25 12:58:50|629.06|626.66|628.86|626.46|629.06|626.66|628.86|626.46|0
1653483540000|2022-05-25 12:59:00|628.66|626.26|627.87|625.47|628.66|626.26|627.87|625.47|0
1653483550000|2022-05-25 12:59:10|628.27|625.87|627.58|625.18|628.27|625.87|627.58|625.18|0
1653483560000|2022-05-25 12:59:20|627.68|625.28|627.78|625.38|627.87|625.47|627.68|625.28|0
1653483570000|2022-05-25 12:59:30|628.07|625.67|628.66|626.26|628.66|626.26|628.07|625.67|0
1653483580000|2022-05-25 12:59:40|628.27|625.87|628.86|626.46|628.86|626.46|628.27|625.87|0
1653483590000|2022-05-25 12:59:50|629.06|626.66|628.86|626.46|629.06|626.66|628.77|626.37|0
1653483600000|2022-05-25 13:00:00|628.66|626.26|628.47|626.07|628.66|626.26|628.47|626.07|0
1653483610000|2022-05-25 13:00:10|628.57|626.17|629.65|627.25|629.65|627.25|628.57|626.17|0
1653483620000|2022-05-25 13:00:20|629.45|627.05|628.66|626.26|629.45|627.05|628.66|626.26|0
1653483630000|2022-05-25 13:00:30|628.47|626.07|627.78|625.38|628.47|626.07|627.78|625.38|0
1653483640000|2022-05-25 13:00:40|627.48|625.08|626.29|623.89|627.78|625.38|626.29|623.89|0
1653483650000|2022-05-25 13:00:50|626.1|623.7|626.89|624.49|627.08|624.68|626.1|623.7|0
1653483660000|2022-05-25 13:01:00|626.69|624.29|626.89|624.49|627.08|624.68|626.69|624.29|0
1653483670000|2022-05-25 13:01:10|627.08|624.68|627.08|624.68|627.08|624.68|626.89|624.49|0
1653483680000|2022-05-25 13:01:20|627.48|625.08|627.28|624.88|627.48|625.08|627.08|624.68|0
1653483690000|2022-05-25 13:01:30|627.08|624.68|626.69|624.29|627.08|624.68|626.69|624.29|0
1653483700000|2022-05-25 13:01:40|626.89|624.49|626.49|624.09|626.89|624.49|626.49|624.09|0
1653483710000|2022-05-25 13:01:50|626.4|624|626.49|624.09|626.69|624.29|626.4|624|0
1653483720000|2022-05-25 13:02:00|626.69|624.29|626.89|624.49|626.99|624.59|626.69|624.29|0
1653483730000|2022-05-25 13:02:10|627.08|624.68|626.89|624.49|627.08|624.68|626.89|624.49|0
1653483740000|2022-05-25 13:02:20|627.08|624.68|627.48|625.08|627.48|625.08|627.08|624.68|0
1653483750000|2022-05-25 13:02:30|627.68|625.28|628.07|625.67|628.07|625.67|627.68|625.28|0
1653483760000|2022-05-25 13:02:40|627.78|625.38|627.48|625.08|627.78|625.38|627.48|625.08|0
1653483770000|2022-05-25 13:02:50|627.68|625.28|627.68|625.28|627.87|625.47|627.68|625.28|0
1653483780000|2022-05-25 13:03:00|627.87|625.47|628.47|626.07|628.47|626.07|627.87|625.47|0
1653483790000|2022-05-25 13:03:10|628.86|626.46|628.86|626.46|629.26|626.86|628.86|626.46|0
1653483800000|2022-05-25 13:03:20|628.66|626.26|629.06|626.66|629.06|626.66|628.66|626.26|0
1653483810000|2022-05-25 13:03:30|628.86|626.46|628.86|626.46|628.86|626.46|628.86|626.46|0
1653483820000|2022-05-25 13:03:40|629.06|626.66|629.26|626.86|629.26|626.86|629.06|626.66|0
1653483830000|2022-05-25 13:03:50|629.45|627.05|629.45|627.05|629.65|627.25|629.45|627.05|0
1653483840000|2022-05-25 13:04:00|629.85|627.45|629.06|626.66|629.85|627.45|629.06|626.66|0
1653483850000|2022-05-25 13:04:10|629.26|626.86|630.05|627.65|630.05|627.65|629.26|626.86|0
1653483860000|2022-05-25 13:04:20|630.24|627.84|630.24|627.84|630.24|627.84|630.24|627.84|0
1653483870000|2022-05-25 13:04:30|629.85|627.45|630.05|627.65|630.05|627.65|629.85|627.45|0
1653483880000|2022-05-25 13:04:40|629.85|627.45|629.65|627.25|629.85|627.45|629.65|627.25|0
1653483890000|2022-05-25 13:04:50|629.45|627.05|629.56|627.16|629.56|627.16|629.45|627.05|0
1653483900000|2022-05-25 13:05:00|629.45|627.05|629.95|627.55|629.95|627.55|629.45|627.05|0
1653483910000|2022-05-25 13:05:10|630.05|627.65|629.85|627.45|630.05|627.65|629.85|627.45|0
1653483920000|2022-05-25 13:05:20|630.05|627.65|629.65|627.25|630.05|627.65|629.65|627.25|0
1653483930000|2022-05-25 13:05:30|629.45|627.05|628.86|626.46|629.45|627.05|628.86|626.46|0
1653483940000|2022-05-25 13:05:40|628.96|626.56|629.06|626.66|629.26|626.86|628.96|626.56|0
1653483950000|2022-05-25 13:05:50|628.66|626.26|628.27|625.87|628.66|626.26|628.27|625.87|0
1653483960000|2022-05-25 13:06:00|628.37|625.97|628.37|625.97|628.46|626.06|628.37|625.97|0
1653483970000|2022-05-25 13:06:10|628.57|626.17|627.87|625.47|628.57|626.17|627.87|625.47|0
1653483980000|2022-05-25 13:06:20|627.67|625.27|627.28|624.88|627.67|625.27|627.28|624.88|0
1653483990000|2022-05-25 13:06:30|627.48|625.08|627.67|625.27|627.67|625.27|627.48|625.08|0
1653484000000|2022-05-25 13:06:40|627.87|625.47|627.08|624.68|627.87|625.47|627.08|624.68|0
1653484010000|2022-05-25 13:06:50|626.88|624.48|627.08|624.68|627.08|624.68|626.88|624.48|0
1653484020000|2022-05-25 13:07:00|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1653484030000|2022-05-25 13:07:10|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1653484040000|2022-05-25 13:07:20|627.28|624.88|627.08|624.68|627.28|624.88|627.08|624.68|0
1653484050000|2022-05-25 13:07:30|627.28|624.88|627.08|624.68|627.28|624.88|627.08|624.68|0
1653484060000|2022-05-25 13:07:40|627.18|624.78|627.08|624.68|627.18|624.78|627.08|624.68|0
1653484070000|2022-05-25 13:07:50|626.99|624.59|626.88|624.48|627.08|624.68|626.88|624.48|0
1653484080000|2022-05-25 13:08:00|627.08|624.68|627.08|624.68|627.08|624.68|626.88|624.48|0
1653484090000|2022-05-25 13:08:10|627.28|624.88|627.08|624.68|627.28|624.88|626.88|624.48|0
1653484100000|2022-05-25 13:08:20|626.88|624.48|627.08|624.68|627.08|624.68|626.88|624.48|0
1653484110000|2022-05-25 13:08:30|626.88|624.48|626.69|624.29|626.88|624.48|626.69|624.29|0
1653484120000|2022-05-25 13:08:40|626.88|624.48|626.88|624.48|626.88|624.48|626.69|624.29|0
1653484130000|2022-05-25 13:08:50|626.69|624.29|626.29|623.89|626.79|624.39|626.29|623.89|0
1653484140000|2022-05-25 13:09:00|626.49|624.09|626.39|623.99|626.49|624.09|626.39|623.99|0
1653484150000|2022-05-25 13:09:10|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1653484160000|2022-05-25 13:09:20|625.9|623.5|626.09|623.69|626.09|623.69|625.31|622.91|0
1653484170000|2022-05-25 13:09:30|625.7|623.3|625.7|623.3|625.7|623.3|625.61|623.21|0
1653484180000|2022-05-25 13:09:40|625.61|623.21|625.7|623.3|625.7|623.3|625.61|623.21|0
1653484190000|2022-05-25 13:09:50|625.9|623.5|625.5|623.1|625.9|623.5|625.5|623.1|0
1653484220000|2022-05-25 13:10:20|625.7|623.3|626.29|623.89|626.29|623.89|625.7|623.3|0
1653484230000|2022-05-25 13:10:30|626.69|624.29|626.69|624.29|627.08|624.68|626.69|624.29|0
1653484240000|2022-05-25 13:10:40|626.49|624.09|626.49|624.09|626.49|624.09|626.29|623.89|0
1653484250000|2022-05-25 13:10:50|626.69|624.29|626.88|624.48|626.88|624.48|626.59|624.19|0
1653484260000|2022-05-25 13:11:00|627.08|624.68|627.28|624.88|627.28|624.88|627.08|624.68|0
1653484270000|2022-05-25 13:11:10|627.08|624.68|627.08|624.68|627.08|624.68|626.88|624.48|0
1653484280000|2022-05-25 13:11:20|627.28|624.88|627.48|625.08|627.48|625.08|627.28|624.88|0
1653484290000|2022-05-25 13:11:30|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1653484300000|2022-05-25 13:11:40|627.28|624.88|627.08|624.68|627.28|624.88|627.08|624.68|0
1653484310000|2022-05-25 13:11:50|626.88|624.48|627.28|624.88|627.28|624.88|626.88|624.48|0
1653484320000|2022-05-25 13:12:00|627.08|624.68|627.38|624.98|627.38|624.98|627.08|624.68|0
1653484330000|2022-05-25 13:12:10|627.48|625.08|628.27|625.87|628.27|625.87|627.48|625.08|0
1653484340000|2022-05-25 13:12:20|628.07|625.67|628.66|626.26|628.66|626.26|628.07|625.67|0
1653484350000|2022-05-25 13:12:30|628.46|626.06|628.46|626.06|628.66|626.26|628.46|626.06|0
1653484360000|2022-05-25 13:12:40|628.66|626.26|628.37|625.97|628.66|626.26|628.26|625.86|0
1653484370000|2022-05-25 13:12:50|628.26|625.86|628.26|625.86|628.46|626.06|628.26|625.86|0
1653484380000|2022-05-25 13:13:00|628.07|625.67|628.26|625.86|628.26|625.86|628.07|625.67|0
1653484390000|2022-05-25 13:13:10|627.87|625.47|627.47|625.07|627.87|625.47|627.47|625.07|0
1653484400000|2022-05-25 13:13:20|628.07|625.67|628.46|626.06|628.46|626.06|628.07|625.67|0
1653484410000|2022-05-25 13:13:30|628.07|625.67|628.07|625.67|628.26|625.86|628.07|625.67|0
1653484420000|2022-05-25 13:13:40|628.26|625.86|628.37|625.97|628.46|626.06|628.26|625.86|0
1653484430000|2022-05-25 13:13:50|628.46|626.06|628.86|626.46|629.06|626.66|628.46|626.06|0
1653484440000|2022-05-25 13:14:00|629.06|626.66|629.25|626.85|629.25|626.85|629.06|626.66|0
1653484450000|2022-05-25 13:14:10|629.06|626.66|629.25|626.85|629.25|626.85|629.06|626.66|0
1653484460000|2022-05-25 13:14:20|629.45|627.05|629.45|627.05|629.45|627.05|629.45|627.05|0
1653484470000|2022-05-25 13:14:30|629.36|626.96|629.45|627.05|629.45|627.05|629.36|626.96|0
1653484480000|2022-05-25 13:14:40|629.36|626.96|628.86|626.46|629.36|626.96|628.86|626.46|0
1653484490000|2022-05-25 13:14:50|628.66|626.26|628.86|626.46|628.86|626.46|628.66|626.26|0
1653484500000|2022-05-25 13:15:00|628.66|626.26|628.66|626.26|628.66|626.26|628.46|626.06|0
1653484510000|2022-05-25 13:15:10|628.46|626.06|628.66|626.26|628.66|626.26|628.46|626.06|0
1653484520000|2022-05-25 13:15:20|628.86|626.46|629.45|627.05|629.45|627.05|628.86|626.46|0
1653484530000|2022-05-25 13:15:30|629.65|627.25|629.65|627.25|629.65|627.25|629.45|627.05|0
1653484540000|2022-05-25 13:15:40|629.85|627.45|630.24|627.84|630.24|627.84|629.85|627.45|0
1653484550000|2022-05-25 13:15:50|630.04|627.64|629.85|627.45|630.24|627.84|629.85|627.45|0
1653484560000|2022-05-25 13:16:00|630.04|627.64|630.04|627.64|630.04|627.64|630.04|627.64|0
1653484570000|2022-05-25 13:16:10|630.44|628.04|630.44|628.04|630.64|628.24|630.44|628.04|0
1653484580000|2022-05-25 13:16:20|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1653484590000|2022-05-25 13:16:30|630.84|628.44|630.04|627.64|630.84|628.44|630.04|627.64|0
1653484600000|2022-05-25 13:16:40|629.85|627.45|629.85|627.45|629.85|627.45|629.85|627.45|0
1653484610000|2022-05-25 13:16:50|629.65|627.25|629.65|627.25|630.04|627.64|629.65|627.25|0
1653484620000|2022-05-25 13:17:00|629.45|627.05|629.65|627.25|629.65|627.25|629.45|627.05|0
1653484630000|2022-05-25 13:17:10|629.45|627.05|629.85|627.45|629.85|627.45|629.45|627.05|0
1653484640000|2022-05-25 13:17:20|630.04|627.64|630.24|627.84|630.24|627.84|630.04|627.64|0
1653484650000|2022-05-25 13:17:30|630.15|627.75|630.24|627.84|630.24|627.84|630.04|627.64|0
1653484660000|2022-05-25 13:17:40|630.04|627.64|629.55|627.15|630.04|627.64|629.55|627.15|0
1653484670000|2022-05-25 13:17:50|629.45|627.05|629.25|626.85|629.45|627.05|629.05|626.65|0
1653484680000|2022-05-25 13:18:00|629.45|627.05|629.65|627.25|629.65|627.25|629.45|627.05|0
1653484700000|2022-05-25 13:18:20|629.84|627.44|630.04|627.64|630.04|627.64|629.84|627.44|0
1653484710000|2022-05-25 13:18:30|629.84|627.44|629.25|626.85|629.84|627.44|629.25|626.85|0
1653484720000|2022-05-25 13:18:40|629.05|626.65|628.46|626.06|629.05|626.65|628.46|626.06|0
1653484730000|2022-05-25 13:18:50|628.66|626.26|628.66|626.26|628.86|626.46|628.66|626.26|0
1653484740000|2022-05-25 13:19:00|628.86|626.46|628.66|626.26|628.86|626.46|628.66|626.26|0
1653484750000|2022-05-25 13:19:10|628.86|626.46|629.25|626.85|629.25|626.85|628.86|626.46|0
1653484760000|2022-05-25 13:19:20|629.45|627.05|629.45|627.05|629.65|627.25|629.45|627.05|0
1653484770000|2022-05-25 13:19:30|629.65|627.25|629.25|626.85|629.65|627.25|629.25|626.85|0
1653484780000|2022-05-25 13:19:40|629.65|627.25|629.55|627.15|629.65|627.25|629.55|627.15|0
1653484790000|2022-05-25 13:19:50|629.65|627.25|629.45|627.05|629.65|627.25|629.45|627.05|0
1653484800000|2022-05-25 13:20:00|629.65|627.25|629.16|626.76|629.65|627.25|629.05|626.65|0
1653484810000|2022-05-25 13:20:10|629.05|626.65|628.86|626.46|629.05|626.65|628.86|626.46|0
1653484820000|2022-05-25 13:20:20|629.05|626.65|629.16|626.76|629.25|626.85|629.05|626.65|0
1653484830000|2022-05-25 13:20:30|629.25|626.85|628.86|626.46|629.25|626.85|628.86|626.46|0
1653484840000|2022-05-25 13:20:40|628.66|626.26|628.66|626.26|628.76|626.36|628.46|626.06|0
1653484850000|2022-05-25 13:20:50|628.86|626.46|629.05|626.65|629.05|626.65|628.76|626.36|0
1653484860000|2022-05-25 13:21:00|628.86|626.46|628.86|626.46|629.05|626.65|628.86|626.46|0
1653484880000|2022-05-25 13:21:20|628.66|626.26|628.76|626.36|628.76|626.36|628.66|626.26|0
1653484890000|2022-05-25 13:21:30|628.66|626.26|628.66|626.26|628.66|626.26|628.46|626.06|0
1653484900000|2022-05-25 13:21:40|628.46|626.06|628.76|626.36|628.76|626.36|628.46|626.06|0
1653484910000|2022-05-25 13:21:50|628.56|626.16|628.86|626.46|628.86|626.46|628.46|626.06|0
1653484920000|2022-05-25 13:22:00|628.66|626.26|628.86|626.46|628.86|626.46|628.56|626.16|0
1653484930000|2022-05-25 13:22:10|628.66|626.26|628.76|626.36|628.76|626.36|628.66|626.26|0
1653484940000|2022-05-25 13:22:20|628.26|625.86|628.26|625.86|628.26|625.86|627.87|625.47|0
1653484950000|2022-05-25 13:22:30|627.97|625.57|627.97|625.57|627.97|625.57|627.87|625.47|0
1653484960000|2022-05-25 13:22:40|627.87|625.47|627.87|625.47|628.06|625.66|627.67|625.27|0
1653484970000|2022-05-25 13:22:50|627.57|625.17|627.47|625.07|627.57|625.17|627.47|625.07|0
1653484980000|2022-05-25 13:23:00|627.27|624.87|627.08|624.68|627.38|624.98|627.08|624.68|0
1653484990000|2022-05-25 13:23:10|627.18|624.78|626.29|623.89|627.18|624.78|626.29|623.89|0
1653485000000|2022-05-25 13:23:20|626.68|624.28|626.48|624.08|626.68|624.28|626.48|624.08|0
1653485010000|2022-05-25 13:23:30|626.68|624.28|626.98|624.58|627.27|624.87|626.68|624.28|0
1653485020000|2022-05-25 13:23:40|626.88|624.48|626.29|623.89|626.88|624.48|626.29|623.89|0
1653485030000|2022-05-25 13:23:50|626.09|623.69|626.29|623.89|626.29|623.89|626.09|623.69|0
1653485040000|2022-05-25 13:24:00|626.88|624.48|626.48|624.08|626.88|624.48|626.48|624.08|0
1653485050000|2022-05-25 13:24:10|626.29|623.89|625.89|623.49|626.29|623.89|625.89|623.49|0
1653485060000|2022-05-25 13:24:20|626.29|623.89|626.48|624.08|626.48|624.08|626.19|623.79|0
1653485070000|2022-05-25 13:24:30|626.29|623.89|626.29|623.89|626.29|623.89|626.19|623.79|0
1653485080000|2022-05-25 13:24:40|626.09|623.69|626.29|623.89|626.29|623.89|626.09|623.69|0
1653485090000|2022-05-25 13:24:50|626|623.6|625.7|623.3|626|623.6|625.7|623.3|0
1653485100000|2022-05-25 13:25:00|625.89|623.49|625.7|623.3|625.89|623.49|625.7|623.3|0
1653485110000|2022-05-25 13:25:10|626.09|623.69|627.08|624.68|627.08|624.68|626.09|623.69|0
1653485120000|2022-05-25 13:25:20|627.27|624.87|627.08|624.68|627.47|625.07|627.08|624.68|0
1653485130000|2022-05-25 13:25:30|627.47|625.07|627.27|624.87|627.47|625.07|627.27|624.87|0
1653485140000|2022-05-25 13:25:40|627.47|625.07|627.27|624.87|627.47|625.07|627.08|624.68|0
1653485150000|2022-05-25 13:25:50|627.47|625.07|627.47|625.07|627.47|625.07|627.27|624.87|0
1653485160000|2022-05-25 13:26:00|627.67|625.27|627.87|625.47|627.87|625.47|627.67|625.27|0
1653485170000|2022-05-25 13:26:10|627.67|625.27|627.87|625.47|628.06|625.66|627.67|625.27|0
1653485180000|2022-05-25 13:26:20|627.67|625.27|627.87|625.47|627.87|625.47|627.67|625.27|0
1653485190000|2022-05-25 13:26:30|628.06|625.66|628.06|625.66|628.06|625.66|628.06|625.66|0
1653485200000|2022-05-25 13:26:40|627.87|625.47|627.97|625.57|628.06|625.66|627.87|625.47|0
1653485210000|2022-05-25 13:26:50|627.67|625.27|627.67|625.27|627.67|625.27|627.47|625.07|0
1653485220000|2022-05-25 13:27:00|628.06|625.66|627.08|624.68|628.06|625.66|627.08|624.68|0
1653485230000|2022-05-25 13:27:10|626.88|624.48|626.88|624.48|626.98|624.58|626.88|624.48|0
1653485240000|2022-05-25 13:27:20|627.08|624.68|627.87|625.47|627.87|625.47|627.08|624.68|0
1653485250000|2022-05-25 13:27:30|628.26|625.86|628.46|626.06|628.46|626.06|628.26|625.86|0
1653485260000|2022-05-25 13:27:40|628.85|626.45|629.05|626.65|629.25|626.85|628.85|626.45|0
1653485270000|2022-05-25 13:27:50|628.26|625.86|628.66|626.26|628.66|626.26|628.26|625.86|0
1653485280000|2022-05-25 13:28:00|628.26|625.86|628.17|625.77|628.46|626.06|628.17|625.77|0
1653485290000|2022-05-25 13:28:10|628.26|625.86|629.15|626.75|629.15|626.75|628.26|625.86|0
1653485300000|2022-05-25 13:28:20|629.84|627.44|630.14|627.74|630.14|627.74|629.64|627.24|0
1653485310000|2022-05-25 13:28:30|630.04|627.64|630.83|628.43|630.93|628.53|630.04|627.64|0
1653485320000|2022-05-25 13:28:40|630.44|628.04|629.64|627.24|630.44|628.04|629.64|627.24|0
1653485330000|2022-05-25 13:28:50|629.84|627.44|630.04|627.64|630.04|627.64|629.84|627.44|0
1653485340000|2022-05-25 13:29:00|630.24|627.84|630.63|628.23|630.63|628.23|630.24|627.84|0
1653485350000|2022-05-25 13:29:10|630.44|628.04|629.84|627.44|630.44|628.04|629.84|627.44|0
1653485360000|2022-05-25 13:29:20|629.64|627.24|629.45|627.05|629.64|627.24|629.25|626.85|0
1653485370000|2022-05-25 13:29:30|629.35|626.95|629.45|627.05|629.45|627.05|629.25|626.85|0
1653485380000|2022-05-25 13:29:40|629.05|626.65|629.25|626.85|629.25|626.85|629.05|626.65|0
1653485390000|2022-05-25 13:29:50|629.35|626.95|629.45|627.05|629.64|627.24|629.35|626.95|0
1653485400000|2022-05-25 13:30:00|629.55|627.15|626.88|624.48|629.55|627.15|626.88|624.48|0
1653485410000|2022-05-25 13:30:10|627.18|624.78|629.55|627.15|629.55|627.15|626.48|624.08|0
1653485420000|2022-05-25 13:30:20|629.94|627.54|630.44|628.04|631.43|629.03|629.94|627.54|0
1653485430000|2022-05-25 13:30:30|630.83|628.43|629.55|627.15|631.03|628.63|629.55|627.15|0
1653485440000|2022-05-25 13:30:40|630.24|627.84|627.86|625.46|630.24|627.84|627.67|625.27|0
1653485450000|2022-05-25 13:30:50|627.47|625.07|626.68|624.28|627.67|625.27|626.68|624.28|0
1653485460000|2022-05-25 13:31:00|626.39|623.99|627.07|624.67|627.07|624.67|626.39|623.99|0
1653485470000|2022-05-25 13:31:10|626.29|623.89|625.69|623.29|626.29|623.89|623.92|621.52|0
1653485480000|2022-05-25 13:31:20|626.48|624.08|626.09|623.69|626.48|624.08|626.09|623.69|0
1653485490000|2022-05-25 13:31:30|626.88|624.48|626.09|623.69|627.27|624.87|626.09|623.69|0
1653485500000|2022-05-25 13:31:40|625.69|623.29|626.48|624.08|626.48|624.08|625.3|622.9|0
1653485510000|2022-05-25 13:31:50|626.68|624.28|626.48|624.08|628.26|625.86|626.48|624.08|0
1653485520000|2022-05-25 13:32:00|626.29|623.89|626.28|623.88|626.88|624.48|626.09|623.69|0
1653485530000|2022-05-25 13:32:10|625.69|623.29|624.12|621.72|625.69|623.29|624.12|621.72|0
1653485540000|2022-05-25 13:32:20|623.33|620.93|623.92|621.52|623.92|621.52|622.94|620.54|0
1653485550000|2022-05-25 13:32:30|623.33|620.93|624.12|621.72|624.71|622.31|623.33|620.93|0
1653485560000|2022-05-25 13:32:40|622.15|619.75|623.53|621.13|623.53|621.13|622.15|619.75|0
1653485570000|2022-05-25 13:32:50|624.12|621.72|622.15|619.75|624.12|621.72|622.15|619.75|0
1653485580000|2022-05-25 13:33:00|622.45|620.05|622.74|620.34|622.74|620.34|621.76|619.36|0
1653485590000|2022-05-25 13:33:10|621.76|619.36|621.76|619.36|622.05|619.65|621.76|619.36|0
1653485600000|2022-05-25 13:33:20|621.66|619.26|620.97|618.57|621.76|619.36|620.97|618.57|0
1653485610000|2022-05-25 13:33:30|620.38|617.98|620.97|618.57|621.36|618.96|619.99|617.59|0
1653485620000|2022-05-25 13:33:40|619.99|617.59|619.79|617.39|620.18|617.78|619.79|617.39|0
1653485630000|2022-05-25 13:33:50|618.61|616.21|617.83|615.43|618.61|616.21|617.83|615.43|0
1653485640000|2022-05-25 13:34:00|617.63|615.23|617.24|614.84|617.83|615.43|617.05|614.65|0
1653485650000|2022-05-25 13:34:10|618.22|615.82|619.99|617.59|619.99|617.59|618.22|615.82|0
1653485660000|2022-05-25 13:34:20|620.38|617.98|619.99|617.59|620.38|617.98|619.79|617.39|0
1653485670000|2022-05-25 13:34:30|620.77|618.37|619.59|617.19|620.77|618.37|619.59|617.19|0
1653485680000|2022-05-25 13:34:40|619.01|616.61|618.61|616.21|619.59|617.19|618.61|616.21|0
1653485690000|2022-05-25 13:34:50|619.01|616.61|618.61|616.21|619.4|617|618.61|616.21|0
1653485700000|2022-05-25 13:35:00|617.83|615.43|617.63|615.23|617.83|615.43|616.65|614.25|0
1653485710000|2022-05-25 13:35:10|617.44|615.04|618.51|616.11|619.49|617.09|617.44|615.04|0
1653485720000|2022-05-25 13:35:20|616.18|613.78|615.99|613.59|616.18|613.78|615.99|613.59|0
1653485730000|2022-05-25 13:35:30|615.01|612.61|616.66|614.26|617.83|615.43|615.01|612.61|0
1653485740000|2022-05-25 13:35:40|616.85|614.45|616.66|614.26|616.85|614.45|616.46|614.06|0
1653485750000|2022-05-25 13:35:50|616.46|614.06|615.29|612.89|616.46|614.06|615.29|612.89|0
1653485760000|2022-05-25 13:36:00|614.11|611.71|613.14|610.74|614.11|611.71|613.14|610.74|0
1653485770000|2022-05-25 13:36:10|612.75|610.35|611.77|609.37|612.75|610.35|611.77|609.37|0
1653485780000|2022-05-25 13:36:20|611.38|608.98|610.41|608.01|611.38|608.98|609.63|607.23|0
1653485790000|2022-05-25 13:36:30|609.82|607.42|610.41|608.01|610.41|608.01|609.82|607.42|0
1653485800000|2022-05-25 13:36:40|610.99|608.59|610.02|607.62|610.99|608.59|610.02|607.62|0
1653485810000|2022-05-25 13:36:50|609.63|607.23|610.21|607.81|610.21|607.81|608.85|606.45|0
1653485820000|2022-05-25 13:37:00|609.82|607.42|610.02|607.62|610.02|607.62|609.63|607.23|0
1653485830000|2022-05-25 13:37:10|609.63|607.23|610.21|607.81|610.21|607.81|609.43|607.03|0
1653485840000|2022-05-25 13:37:20|610.31|607.91|610.02|607.62|610.79|608.39|610.02|607.62|0
1653485850000|2022-05-25 13:37:30|610.79|608.39|610.31|607.91|610.79|608.39|609.82|607.42|0
1653485860000|2022-05-25 13:37:40|609.82|607.42|610.79|608.39|610.99|608.59|609.82|607.42|0
1653485870000|2022-05-25 13:37:50|610.4|608|610.6|608.2|610.6|608.2|610.4|608|0
1653485880000|2022-05-25 13:38:00|611.38|608.98|610.4|608|611.77|609.37|610.4|608|0
1653485890000|2022-05-25 13:38:10|610.21|607.81|610.01|607.61|610.21|607.81|609.82|607.42|0
1653485900000|2022-05-25 13:38:20|609.82|607.42|609.82|607.42|609.82|607.42|608.56|606.16|0
1653485910000|2022-05-25 13:38:30|608.65|606.25|608.65|606.25|609.04|606.64|608.36|605.96|0
1653485920000|2022-05-25 13:38:40|608.85|606.45|608.65|606.25|608.85|606.45|608.46|606.06|0
1653485930000|2022-05-25 13:38:50|609.43|607.03|610.01|607.61|610.01|607.61|609.43|607.03|0
1653485940000|2022-05-25 13:39:00|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1653485950000|2022-05-25 13:39:10|608.75|606.35|608.85|606.45|609.04|606.64|608.75|606.35|0
1653485960000|2022-05-25 13:39:20|609.24|606.84|611.18|608.78|611.18|608.78|609.24|606.84|0
1653485970000|2022-05-25 13:39:30|611.57|609.17|612.65|610.25|612.65|610.25|611.57|609.17|0
1653485980000|2022-05-25 13:39:40|612.94|610.54|613.33|610.93|613.33|610.93|612.94|610.54|0
1653485990000|2022-05-25 13:39:50|612.55|610.15|611.68|609.28|612.55|610.15|611.68|609.28|0
1653486000000|2022-05-25 13:40:00|610.79|608.39|609.82|607.42|610.79|608.39|609.24|606.84|0
1653486010000|2022-05-25 13:40:10|609.43|607.03|611.38|608.98|611.38|608.98|609.43|607.03|0
1653486020000|2022-05-25 13:40:20|611.48|609.08|610.79|608.39|611.77|609.37|610.79|608.39|0
1653486030000|2022-05-25 13:40:30|610.99|608.59|611.38|608.98|611.38|608.98|610.79|608.39|0
1653486040000|2022-05-25 13:40:40|611.57|609.17|611.18|608.78|611.57|609.17|610.79|608.39|0
1653486050000|2022-05-25 13:40:50|610.99|608.59|610.4|608|611.38|608.98|610.4|608|0
1653486060000|2022-05-25 13:41:00|610.99|608.59|612.16|609.76|612.16|609.76|610.99|608.59|0
1653486070000|2022-05-25 13:41:10|611.38|608.98|611.96|609.56|611.96|609.56|610.99|608.59|0
1653486080000|2022-05-25 13:41:20|611.29|608.89|610.31|607.91|611.29|608.89|610.21|607.81|0
1653486090000|2022-05-25 13:41:30|610.99|608.59|611.18|608.78|611.68|609.28|610.99|608.59|0
1653486100000|2022-05-25 13:41:40|610.99|608.59|612.74|610.34|612.74|610.34|610.99|608.59|0
1653486110000|2022-05-25 13:41:50|613.14|610.74|612.85|610.45|613.33|610.93|612.85|610.45|0
1653486120000|2022-05-25 13:42:00|613.14|610.74|613.14|610.74|613.14|610.74|612.35|609.95|0
1653486130000|2022-05-25 13:42:10|613.33|610.93|613.04|610.64|613.33|610.93|612.35|609.95|0
1653486140000|2022-05-25 13:42:20|613.92|611.52|612.74|610.34|613.92|611.52|612.35|609.95|0
1653486150000|2022-05-25 13:42:30|613.33|610.93|613.33|610.93|613.53|611.13|613.33|610.93|0
1653486160000|2022-05-25 13:42:40|612.94|610.54|613.33|610.93|613.33|610.93|612.35|609.95|0
1653486170000|2022-05-25 13:42:50|614.11|611.71|614.31|611.91|614.31|611.91|613.72|611.32|0
1653486180000|2022-05-25 13:43:00|614.84|612.44|616.41|614.01|616.41|614.01|614.26|611.86|0
1653486190000|2022-05-25 13:43:10|616.36|613.96|616.56|614.16|616.56|614.16|616.17|613.77|0
1653486200000|2022-05-25 13:43:20|617.34|614.94|616.36|613.96|617.74|615.34|616.36|613.96|0
1653486210000|2022-05-25 13:43:30|616.17|613.77|616.17|613.77|616.17|613.77|615.78|613.38|0
1653486220000|2022-05-25 13:43:40|615.58|613.18|615.78|613.38|616.47|614.07|615.58|613.18|0
1653486230000|2022-05-25 13:43:50|615.39|612.99|614.8|612.4|615.39|612.99|614.41|612.01|0
1653486240000|2022-05-25 13:44:00|613.23|610.83|612.84|610.44|613.43|611.03|612.84|610.44|0
1653486250000|2022-05-25 13:44:10|611.87|609.47|612.94|610.54|613.43|611.03|611.87|609.47|0
1653486260000|2022-05-25 13:44:20|611.87|609.47|612.55|610.15|612.55|610.15|611.58|609.18|0
1653486270000|2022-05-25 13:44:30|612.84|610.44|613.43|611.03|613.43|611.03|612.84|610.44|0
1653486280000|2022-05-25 13:44:40|611.87|609.47|612.26|609.86|612.26|609.86|611.67|609.27|0
1653486290000|2022-05-25 13:44:50|611.67|609.27|611.09|608.69|611.87|609.47|611.09|608.69|0
1653486300000|2022-05-25 13:45:00|608.94|606.54|609.33|606.93|609.92|607.52|608.94|606.54|0
1653486310000|2022-05-25 13:45:10|609.14|606.74|607.77|605.37|609.14|606.74|607.77|605.37|0
1653486320000|2022-05-25 13:45:20|607.58|605.18|606.22|603.82|607.58|605.18|606.22|603.82|0
1653486330000|2022-05-25 13:45:30|605.83|603.43|606.8|604.4|606.8|604.4|605.05|602.65|0
1653486340000|2022-05-25 13:45:40|607.58|605.18|606.41|604.01|607.58|605.18|606.41|604.01|0
1653486350000|2022-05-25 13:45:50|607.39|604.99|607.97|605.57|608.16|605.76|607.39|604.99|0
1653486360000|2022-05-25 13:46:00|608.16|605.76|609.33|606.93|609.33|606.93|608.16|605.76|0
1653486370000|2022-05-25 13:46:10|609.14|606.74|607.97|605.57|609.14|606.74|607.97|605.57|0
1653486380000|2022-05-25 13:46:20|608.07|605.67|609.92|607.52|609.92|607.52|608.07|605.67|0
1653486390000|2022-05-25 13:46:30|610.6|608.2|610.11|607.71|610.6|608.2|610.11|607.71|0
1653486400000|2022-05-25 13:46:40|609.72|607.32|611.09|608.69|611.09|608.69|609.72|607.32|0
1653486410000|2022-05-25 13:46:50|611.48|609.08|610.5|608.1|611.48|609.08|610.5|608.1|0
1653486420000|2022-05-25 13:47:00|611.48|609.08|610.5|608.1|611.48|609.08|610.5|608.1|0
1653486430000|2022-05-25 13:47:10|609.92|607.52|612.65|610.25|612.65|610.25|609.92|607.52|0
1653486440000|2022-05-25 13:47:20|612.84|610.44|613.82|611.42|613.82|611.42|612.84|610.44|0
1653486450000|2022-05-25 13:47:30|614.41|612.01|613.62|611.22|614.41|612.01|613.62|611.22|0
1653486460000|2022-05-25 13:47:40|614.21|611.81|615.19|612.79|615.19|612.79|614.21|611.81|0
1653486470000|2022-05-25 13:47:50|614.8|612.4|614.01|611.61|614.8|612.4|614.01|611.61|0
1653486480000|2022-05-25 13:48:00|614.41|612.01|614.99|612.59|614.99|612.59|614.41|612.01|0
1653486490000|2022-05-25 13:48:10|614.41|612.01|616.17|613.77|616.17|613.77|614.41|612.01|0
1653486500000|2022-05-25 13:48:20|616.36|613.96|615.38|612.98|616.75|614.35|615.38|612.98|0
1653486510000|2022-05-25 13:48:30|614.99|612.59|615.38|612.98|615.58|613.18|614.99|612.59|0
1653486520000|2022-05-25 13:48:40|614.99|612.59|616.46|614.06|616.46|614.06|614.99|612.59|0
1653486530000|2022-05-25 13:48:50|616.95|614.55|619.5|617.1|619.5|617.1|616.75|614.35|0
1653486540000|2022-05-25 13:49:00|619.89|617.49|618.62|616.22|619.89|617.49|618.62|616.22|0
1653486550000|2022-05-25 13:49:10|619.11|616.71|619.11|616.71|619.11|616.71|618.32|615.92|0
1653486560000|2022-05-25 13:49:20|619.8|617.4|619.3|616.9|620.68|618.28|619.3|616.9|0
1653486570000|2022-05-25 13:49:30|618.91|616.51|619.3|616.9|619.5|617.1|618.91|616.51|0
1653486580000|2022-05-25 13:49:40|619.5|617.1|619.7|617.3|619.7|617.3|619.5|617.1|0
1653486590000|2022-05-25 13:49:50|620.19|617.79|619.21|616.81|620.19|617.79|619.21|616.81|0
1653486600000|2022-05-25 13:50:00|620|617.6|617.93|615.53|620|617.6|617.93|615.53|0
1653486610000|2022-05-25 13:50:10|615.88|613.48|617.93|615.53|617.93|615.53|615.88|613.48|0
1653486620000|2022-05-25 13:50:20|618.13|615.73|618.13|615.73|618.52|616.12|618.13|615.73|0
1653486630000|2022-05-25 13:50:30|617.93|615.53|617.73|615.33|618.52|616.12|617.73|615.33|0
1653486640000|2022-05-25 13:50:40|617.34|614.94|616.17|613.77|617.34|614.94|616.07|613.67|0
1653486650000|2022-05-25 13:50:50|616.36|613.96|614.99|612.59|616.36|613.96|614.99|612.59|0
1653486660000|2022-05-25 13:51:00|614.6|612.2|614.99|612.59|614.99|612.59|614.01|611.61|0
1653486670000|2022-05-25 13:51:10|614.4|612|614.6|612.2|615.58|613.18|614.4|612|0
1653486680000|2022-05-25 13:51:20|614.21|611.81|614.6|612.2|614.6|612.2|614.01|611.61|0
1653486690000|2022-05-25 13:51:30|615.19|612.79|616.17|613.77|616.17|613.77|615.19|612.79|0
1653486700000|2022-05-25 13:51:40|615.97|613.57|616.27|613.87|616.56|614.16|615.97|613.57|0
1653486710000|2022-05-25 13:51:50|615.77|613.37|614.9|612.5|616.36|613.96|614.9|612.5|0
1653486720000|2022-05-25 13:52:00|615.09|612.69|616.95|614.55|616.95|614.55|615.09|612.69|0
1653486730000|2022-05-25 13:52:10|617.54|615.14|615.97|613.57|617.54|615.14|615.97|613.57|0
1653486740000|2022-05-25 13:52:20|615.77|613.37|614.8|612.4|615.77|613.37|614.8|612.4|0
1653486750000|2022-05-25 13:52:30|614.4|612|613.23|610.83|614.6|612.2|613.23|610.83|0
1653486760000|2022-05-25 13:52:40|613.04|610.64|613.82|611.42|613.82|611.42|613.04|610.64|0
1653486770000|2022-05-25 13:52:50|614.6|612.2|615.38|612.98|615.38|612.98|614.6|612.2|0
1653486780000|2022-05-25 13:53:00|615.58|613.18|614.4|612|616.36|613.96|614.4|612|0
1653486790000|2022-05-25 13:53:10|614.31|611.91|613.82|611.42|614.31|611.91|613.82|611.42|0
1653486800000|2022-05-25 13:53:20|613.62|611.22|613.43|611.03|613.72|611.32|613.23|610.83|0
1653486810000|2022-05-25 13:53:30|613.82|611.42|615.19|612.79|615.19|612.79|613.82|611.42|0
1653486820000|2022-05-25 13:53:40|615.77|613.37|614.4|612|615.77|613.37|614.4|612|0
1653486830000|2022-05-25 13:53:50|614.99|612.59|615.38|612.98|615.38|612.98|614.99|612.59|0
1653486840000|2022-05-25 13:54:00|615.97|613.57|615.38|612.98|615.97|613.57|614.99|612.59|0
1653486850000|2022-05-25 13:54:10|615.19|612.79|614.99|612.59|615.19|612.79|614.4|612|0
1653486860000|2022-05-25 13:54:20|613.82|611.42|612.25|609.85|613.82|611.42|612.25|609.85|0
1653486870000|2022-05-25 13:54:30|612.45|610.05|613.62|611.22|613.62|611.22|612.45|610.05|0
1653486880000|2022-05-25 13:54:40|613.04|610.64|612.06|609.66|613.04|610.64|612.06|609.66|0
1653486890000|2022-05-25 13:54:50|612.84|610.44|613.43|611.03|614.01|611.61|612.84|610.44|0
1653486900000|2022-05-25 13:55:00|612.94|610.54|614.11|611.71|614.11|611.71|612.75|610.35|0
1653486910000|2022-05-25 13:55:10|614.4|612|613.82|611.42|614.4|612|613.82|611.42|0
1653486920000|2022-05-25 13:55:20|613.62|611.22|613.62|611.22|613.62|611.22|612.84|610.44|0
1653486930000|2022-05-25 13:55:30|612.84|610.44|611.08|608.68|612.84|610.44|611.08|608.68|0
1653486940000|2022-05-25 13:55:40|611.28|608.88|610.3|607.9|611.28|608.88|609.43|607.03|0
1653486950000|2022-05-25 13:55:50|610.89|608.49|610.5|608.1|611.28|608.88|610.5|608.1|0
1653486960000|2022-05-25 13:56:00|609.91|607.51|609.33|606.93|609.91|607.51|608.94|606.54|0
1653486970000|2022-05-25 13:56:10|609.13|606.73|610.99|608.59|610.99|608.59|608.94|606.54|0
1653486980000|2022-05-25 13:56:20|609.33|606.93|610.69|608.29|610.69|608.29|609.33|606.93|0
1653486990000|2022-05-25 13:56:30|611.08|608.68|612.06|609.66|612.06|609.66|611.08|608.68|0
1653487000000|2022-05-25 13:56:40|612.25|609.85|611.28|608.88|612.64|610.24|611.28|608.88|0
1653487010000|2022-05-25 13:56:50|610.89|608.49|609.91|607.51|610.89|608.49|609.91|607.51|0
1653487020000|2022-05-25 13:57:00|609.52|607.12|608.55|606.15|609.52|607.12|608.55|606.15|0
1653487030000|2022-05-25 13:57:10|608.74|606.34|609.13|606.73|609.13|606.73|608.74|606.34|0
1653487040000|2022-05-25 13:57:20|609.72|607.32|610.3|607.9|610.69|608.29|609.72|607.32|0
1653487050000|2022-05-25 13:57:30|609.33|606.93|611.38|608.98|611.38|608.98|609.33|606.93|0
1653487060000|2022-05-25 13:57:40|611.57|609.17|611.77|609.37|611.77|609.37|611.38|608.98|0
1653487070000|2022-05-25 13:57:50|611.67|609.27|611.96|609.56|612.45|610.05|611.67|609.27|0
1653487080000|2022-05-25 13:58:00|611.57|609.17|612.94|610.54|612.94|610.54|611.57|609.17|0
1653487090000|2022-05-25 13:58:10|613.72|611.32|612.35|609.95|613.72|611.32|612.35|609.95|0
1653487100000|2022-05-25 13:58:20|612.84|610.44|611.57|609.17|612.94|610.54|611.57|609.17|0
1653487110000|2022-05-25 13:58:30|610.79|608.39|612.35|609.95|612.35|609.95|610.79|608.39|0
1653487120000|2022-05-25 13:58:40|612.94|610.54|613.72|611.32|614.5|612.1|612.74|610.34|0
1653487130000|2022-05-25 13:58:50|613.91|611.51|614.5|612.1|614.69|612.29|613.91|611.51|0
1653487140000|2022-05-25 13:59:00|613.72|611.32|613.33|610.93|613.91|611.51|613.13|610.73|0
1653487150000|2022-05-25 13:59:10|612.74|610.34|613.72|611.32|613.72|611.32|612.74|610.34|0
1653487160000|2022-05-25 13:59:20|613.91|611.51|614.11|611.71|614.11|611.71|613.33|610.93|0
1653487170000|2022-05-25 13:59:30|613.52|611.12|612.16|609.76|613.52|611.12|612.16|609.76|0
1653487180000|2022-05-25 13:59:40|612.35|609.95|613.13|610.73|613.13|610.73|612.35|609.95|0
1653487190000|2022-05-25 13:59:50|613.33|610.93|612.35|609.95|613.33|610.93|612.35|609.95|0
1653487200000|2022-05-25 14:00:00|612.65|610.25|614.5|612.1|614.5|612.1|612.65|610.25|0
1653487210000|2022-05-25 14:00:10|614.69|612.29|615.67|613.27|615.67|613.27|614.69|612.29|0
1653487220000|2022-05-25 14:00:20|615.57|613.17|615.47|613.07|615.86|613.46|615.47|613.07|0
1653487230000|2022-05-25 14:00:30|614.89|612.49|614.69|612.29|614.89|612.49|614.3|611.9|0
1653487240000|2022-05-25 14:00:40|615.28|612.88|612.74|610.34|615.28|612.88|612.74|610.34|0
1653487250000|2022-05-25 14:00:50|611.38|608.98|612.26|609.86|612.26|609.86|610.79|608.39|0
1653487260000|2022-05-25 14:01:00|612.93|610.53|613.52|611.12|613.52|611.12|612.74|610.34|0
1653487270000|2022-05-25 14:01:10|614.3|611.9|615.57|613.17|615.57|613.17|614.3|611.9|0
1653487280000|2022-05-25 14:01:20|615.67|613.27|615.38|612.98|615.67|613.27|615.08|612.68|0
1653487290000|2022-05-25 14:01:30|615.67|613.27|615.67|613.27|615.67|613.27|615.18|612.78|0
1653487300000|2022-05-25 14:01:40|616.06|613.66|615.86|613.46|616.55|614.15|615.77|613.37|0
1653487310000|2022-05-25 14:01:50|615.28|612.88|613.91|611.51|615.28|612.88|613.91|611.51|0
1653487320000|2022-05-25 14:02:00|612.93|610.53|612.16|609.76|612.93|610.53|612.16|609.76|0
1653487330000|2022-05-25 14:02:10|611.57|609.17|611.38|608.98|612.16|609.76|611.38|608.98|0
1653487340000|2022-05-25 14:02:20|612.74|610.34|613.13|610.73|613.32|610.92|612.54|610.14|0
1653487350000|2022-05-25 14:02:30|613.52|611.12|613.91|611.51|613.91|611.51|612.74|610.34|0
1653487360000|2022-05-25 14:02:40|612.35|609.95|612.93|610.53|612.93|610.53|612.16|609.76|0
1653487370000|2022-05-25 14:02:50|612.65|610.25|612.93|610.53|613.13|610.73|612.65|610.25|0
1653487380000|2022-05-25 14:03:00|612.35|609.95|611.57|609.17|612.35|609.95|610.79|608.39|0
1653487390000|2022-05-25 14:03:10|611.18|608.78|612.26|609.86|612.26|609.86|611.18|608.78|0
1653487400000|2022-05-25 14:03:20|612.74|610.34|612.35|609.95|612.93|610.53|612.15|609.75|0
1653487410000|2022-05-25 14:03:30|611.38|608.98|612.35|609.95|612.35|609.95|611.18|608.78|0
1653487420000|2022-05-25 14:03:40|613.13|610.73|611.96|609.56|613.13|610.73|611.96|609.56|0
1653487430000|2022-05-25 14:03:50|611.38|608.98|610.4|608|611.38|608.98|610.4|608|0
1653487440000|2022-05-25 14:04:00|610.21|607.81|609.04|606.64|610.21|607.81|609.04|606.64|0
1653487450000|2022-05-25 14:04:10|609.43|607.03|609.63|607.23|609.63|607.23|608.85|606.45|0
1653487460000|2022-05-25 14:04:20|610.01|607.61|610.6|608.2|611.48|609.08|610.01|607.61|0
1653487470000|2022-05-25 14:04:30|610.7|608.3|611.77|609.37|611.77|609.37|610.7|608.3|0
1653487480000|2022-05-25 14:04:40|611.18|608.78|611.09|608.69|611.38|608.98|611.09|608.69|0
1653487490000|2022-05-25 14:04:50|611.18|608.78|611.57|609.17|611.57|609.17|610.6|608.2|0
1653487500000|2022-05-25 14:05:00|611.38|608.98|612.35|609.95|613.13|610.73|611.38|608.98|0
1653487510000|2022-05-25 14:05:10|613.32|610.92|614.49|612.09|614.49|612.09|613.32|610.92|0
1653487520000|2022-05-25 14:05:20|614.69|612.29|614.49|612.09|614.69|612.29|614.49|612.09|0
1653487530000|2022-05-25 14:05:30|614.3|611.9|613.32|610.92|614.3|611.9|613.32|610.92|0
1653487540000|2022-05-25 14:05:40|612.93|610.53|614.1|611.7|614.1|611.7|612.93|610.53|0
1653487550000|2022-05-25 14:05:50|613.71|611.31|614.69|612.29|614.69|612.29|613.71|611.31|0
1653487560000|2022-05-25 14:06:00|614.88|612.48|615.66|613.26|616.06|613.66|614.88|612.48|0
1653487570000|2022-05-25 14:06:10|615.96|613.56|616.35|613.95|616.74|614.34|615.96|613.56|0
1653487580000|2022-05-25 14:06:20|617.42|615.02|618.6|616.2|618.6|616.2|617.23|614.83|0
1653487590000|2022-05-25 14:06:30|618.4|616|619.19|616.79|619.58|617.18|618.4|616|0
1653487600000|2022-05-25 14:06:40|618.31|615.91|618.6|616.2|619.77|617.37|618.31|615.91|0
1653487610000|2022-05-25 14:06:50|618.4|616|618.21|615.81|618.4|616|617.42|615.02|0
1653487620000|2022-05-25 14:07:00|618.01|615.61|619.77|617.37|619.77|617.37|618.01|615.61|0
1653487630000|2022-05-25 14:07:10|618.99|616.59|617.42|615.02|618.99|616.59|617.42|615.02|0
1653487640000|2022-05-25 14:07:20|618.4|616|617.81|615.41|618.79|616.39|617.81|615.41|0
1653487650000|2022-05-25 14:07:30|618.01|615.61|619.18|616.78|619.38|616.98|618.01|615.61|0
1653487660000|2022-05-25 14:07:40|618.21|615.81|617.23|614.83|618.6|616.2|617.23|614.83|0
1653487670000|2022-05-25 14:07:50|617.62|615.22|617.23|614.83|617.62|615.22|617.23|614.83|0
1653487680000|2022-05-25 14:08:00|616.25|613.85|616.25|613.85|616.25|613.85|614.69|612.29|0
1653487690000|2022-05-25 14:08:10|615.47|613.07|615.27|612.87|615.66|613.26|615.08|612.68|0
1653487700000|2022-05-25 14:08:20|616.05|613.65|615.66|613.26|616.45|614.05|615.66|613.26|0
1653487710000|2022-05-25 14:08:30|615.27|612.87|614.49|612.09|615.27|612.87|614.49|612.09|0
1653487720000|2022-05-25 14:08:40|615.08|612.68|615.96|613.56|615.96|613.56|615.08|612.68|0
1653487730000|2022-05-25 14:08:50|615.86|613.46|615.77|613.37|615.86|613.46|614.88|612.48|0
1653487740000|2022-05-25 14:09:00|615.47|613.07|615.86|613.46|615.86|613.46|615.27|612.87|0
1653487750000|2022-05-25 14:09:10|615.66|613.26|616.25|613.85|616.25|613.85|615.27|612.87|0
1653487760000|2022-05-25 14:09:20|615.86|613.46|617.62|615.22|617.62|615.22|615.86|613.46|0
1653487770000|2022-05-25 14:09:30|617.23|614.83|616.84|614.44|617.23|614.83|616.64|614.24|0
1653487780000|2022-05-25 14:09:40|617.42|615.02|616.64|614.24|617.62|615.22|616.64|614.24|0
1653487790000|2022-05-25 14:09:50|616.25|613.85|615.57|613.17|616.45|614.05|615.57|613.17|0
1653487800000|2022-05-25 14:10:00|615.08|612.68|615.47|613.07|615.47|613.07|614.88|612.48|0
1653487810000|2022-05-25 14:10:10|615.86|613.46|617.23|614.83|617.23|614.83|615.86|613.46|0
1653487820000|2022-05-25 14:10:20|616.45|614.05|617.03|614.63|617.23|614.83|616.45|614.05|0
1653487830000|2022-05-25 14:10:30|617.42|615.02|618.21|615.81|618.5|616.1|617.42|615.02|0
1653487840000|2022-05-25 14:10:40|617.23|614.83|616.44|614.04|617.23|614.83|616.44|614.04|0
1653487850000|2022-05-25 14:10:50|616.16|613.76|616.64|614.24|616.84|614.44|616.16|613.76|0
1653487860000|2022-05-25 14:11:00|616.25|613.85|612.93|610.53|616.25|613.85|612.93|610.53|0
1653487870000|2022-05-25 14:11:10|612.35|609.95|613.52|611.12|613.52|611.12|612.15|609.75|0
1653487880000|2022-05-25 14:11:20|613.71|611.31|613.52|611.12|613.71|611.31|613.42|611.02|0
1653487890000|2022-05-25 14:11:30|612.74|610.34|613.71|611.31|613.71|611.31|612.74|610.34|0
1653487900000|2022-05-25 14:11:40|614.3|611.9|614.01|611.61|614.49|612.09|614.01|611.61|0
1653487910000|2022-05-25 14:11:50|613.71|611.31|614.88|612.48|614.88|612.48|613.71|611.31|0
1653487920000|2022-05-25 14:12:00|615.08|612.68|617.03|614.63|617.03|614.63|615.08|612.68|0
1653487930000|2022-05-25 14:12:10|616.44|614.04|616.44|614.04|616.44|614.04|615.66|613.26|0
1653487940000|2022-05-25 14:12:20|616.84|614.44|616.44|614.04|616.84|614.44|616.44|614.04|0
1653487950000|2022-05-25 14:12:30|615.27|612.87|614.3|611.9|615.27|612.87|614.3|611.9|0
1653487960000|2022-05-25 14:12:40|613.71|611.31|613.32|610.92|614.3|611.9|613.32|610.92|0
1653487970000|2022-05-25 14:12:50|612.93|610.53|613.13|610.73|613.13|610.73|612.54|610.14|0
1653487980000|2022-05-25 14:13:00|613.42|611.02|613.13|610.73|613.42|611.02|612.74|610.34|0
1653487990000|2022-05-25 14:13:10|613.71|611.31|613.32|610.92|613.91|611.51|613.32|610.92|0
1653488000000|2022-05-25 14:13:20|613.71|611.31|611.57|609.17|613.71|611.31|611.57|609.17|0
1653488010000|2022-05-25 14:13:30|610.79|608.39|611.96|609.56|611.96|609.56|610.79|608.39|0
1653488020000|2022-05-25 14:13:40|612.35|609.95|611.96|609.56|613.13|610.73|611.96|609.56|0
1653488030000|2022-05-25 14:13:50|611.76|609.36|612.15|609.75|612.15|609.75|611.57|609.17|0
1653488040000|2022-05-25 14:14:00|611.76|609.36|613.13|610.73|613.32|610.92|611.76|609.36|0
1653488050000|2022-05-25 14:14:10|612.84|610.44|610.79|608.39|612.84|610.44|610.79|608.39|0
1653488060000|2022-05-25 14:14:20|611.37|608.97|610.01|607.61|611.37|608.97|610.01|607.61|0
1653488070000|2022-05-25 14:14:30|609.72|607.32|610.01|607.61|610.01|607.61|609.04|606.64|0
1653488080000|2022-05-25 14:14:40|609.23|606.83|607.68|605.28|609.23|606.83|607.68|605.28|0
1653488090000|2022-05-25 14:14:50|607.87|605.47|608.46|606.06|608.75|606.35|607.87|605.47|0
1653488100000|2022-05-25 14:15:00|608.65|606.25|608.07|605.67|609.43|607.03|608.07|605.67|0
1653488110000|2022-05-25 14:15:10|608.65|606.25|606.52|604.12|608.65|606.25|606.52|604.12|0
1653488120000|2022-05-25 14:15:20|607.29|604.89|607.87|605.47|608.26|605.86|607.29|604.89|0
1653488130000|2022-05-25 14:15:30|607.29|604.89|608.07|605.67|608.07|605.67|606.9|604.5|0
1653488140000|2022-05-25 14:15:40|609.04|606.64|609.82|607.42|610.21|607.81|609.04|606.64|0
1653488150000|2022-05-25 14:15:50|610.21|607.81|609.14|606.74|610.21|607.81|609.14|606.74|0
1653488160000|2022-05-25 14:16:00|608.46|606.06|607.87|605.47|608.46|606.06|607.49|605.09|0
1653488170000|2022-05-25 14:16:10|608.84|606.44|608.75|606.35|609.04|606.64|608.65|606.25|0
1653488180000|2022-05-25 14:16:20|608.07|605.67|610.01|607.61|610.01|607.61|608.07|605.67|0
1653488190000|2022-05-25 14:16:30|608.69|606.29|607.52|605.12|608.69|606.29|607.52|605.12|0
1653488200000|2022-05-25 14:16:40|608.3|605.9|609.08|606.68|609.08|606.68|608.3|605.9|0
1653488210000|2022-05-25 14:16:50|609.66|607.26|609.08|606.68|609.66|607.26|609.08|606.68|0
1653488220000|2022-05-25 14:17:00|608.1|605.7|608.3|605.9|608.88|606.48|608.1|605.7|0
1653488230000|2022-05-25 14:17:10|607.71|605.31|607.42|605.02|607.71|605.31|607.13|604.73|0
1653488240000|2022-05-25 14:17:20|606.74|604.34|606.74|604.34|607.42|605.02|606.74|604.34|0
1653488250000|2022-05-25 14:17:30|606.93|604.53|607.32|604.92|607.91|605.51|606.93|604.53|0
1653488260000|2022-05-25 14:17:40|607.91|605.51|608.69|606.29|608.69|606.29|607.91|605.51|0
1653488270000|2022-05-25 14:17:50|608.1|605.7|608.88|606.48|609.08|606.68|608.1|605.7|0
1653488280000|2022-05-25 14:18:00|609.27|606.87|609.37|606.97|609.47|607.07|609.27|606.87|0
1653488290000|2022-05-25 14:18:10|609.27|606.87|607.71|605.31|609.27|606.87|607.71|605.31|0
1653488300000|2022-05-25 14:18:20|608.1|605.7|607.13|604.73|608.1|605.7|607.13|604.73|0
1653488310000|2022-05-25 14:18:30|606.93|604.53|605.77|603.37|606.93|604.53|605.38|602.98|0
1653488320000|2022-05-25 14:18:40|604.79|602.39|602.66|600.26|604.79|602.39|602.66|600.26|0
1653488330000|2022-05-25 14:18:50|601.88|599.48|601.3|598.9|601.88|599.48|601.3|598.9|0
1653488340000|2022-05-25 14:19:00|602.08|599.68|601.69|599.29|602.08|599.68|601.69|599.29|0
1653488350000|2022-05-25 14:19:10|601.3|598.9|602.08|599.68|602.08|599.68|601.3|598.9|0
1653488360000|2022-05-25 14:19:20|601.3|598.9|601.21|598.81|601.88|599.48|601.21|598.81|0
1653488370000|2022-05-25 14:19:30|601.4|599|601.3|598.9|601.4|599|600.53|598.13|0
1653488380000|2022-05-25 14:19:40|601.5|599.1|602.37|599.97|602.37|599.97|601.3|598.9|0
1653488390000|2022-05-25 14:19:50|602.08|599.68|603.24|600.84|603.24|600.84|601.88|599.48|0
1653488400000|2022-05-25 14:20:00|603.05|600.65|604.02|601.62|604.02|601.62|603.05|600.65|0
1653488410000|2022-05-25 14:20:10|604.99|602.59|603.63|601.23|604.99|602.59|603.63|601.23|0
1653488420000|2022-05-25 14:20:20|604.79|602.39|604.6|602.2|605.18|602.78|604.6|602.2|0
1653488430000|2022-05-25 14:20:30|605.18|602.78|605.18|602.78|605.18|602.78|605.18|602.78|0
1653488440000|2022-05-25 14:20:40|605.38|602.98|604.21|601.81|605.38|602.98|604.21|601.81|0
1653488450000|2022-05-25 14:20:50|604.4|602|603.82|601.42|604.99|602.59|603.82|601.42|0
1653488460000|2022-05-25 14:21:00|603.24|600.84|603.63|601.23|604.02|601.62|603.24|600.84|0
1653488470000|2022-05-25 14:21:10|603.82|601.42|602.76|600.36|603.82|601.42|602.46|600.06|0
1653488480000|2022-05-25 14:21:20|602.46|600.06|603.05|600.65|603.05|600.65|601.88|599.48|0
1653488490000|2022-05-25 14:21:30|602.85|600.45|602.27|599.87|602.85|600.45|602.08|599.68|0
1653488500000|2022-05-25 14:21:40|602.56|600.16|603.24|600.84|603.24|600.84|602.56|600.16|0
1653488510000|2022-05-25 14:21:50|602.85|600.45|602.08|599.68|602.85|600.45|602.08|599.68|0
1653488520000|2022-05-25 14:22:00|601.88|599.48|601.88|599.48|602.46|600.06|601.88|599.48|0
1653488530000|2022-05-25 14:22:10|601.69|599.29|600.72|598.32|601.69|599.29|600.72|598.32|0
1653488540000|2022-05-25 14:22:20|600.33|597.93|600.91|598.51|600.91|598.51|600.14|597.74|0
1653488550000|2022-05-25 14:22:30|600.33|597.93|601.11|598.71|601.59|599.19|600.33|597.93|0
1653488560000|2022-05-25 14:22:40|600.91|598.51|600.14|597.74|600.91|598.51|600.14|597.74|0
1653488570000|2022-05-25 14:22:50|600.53|598.13|600.14|597.74|601.11|598.71|600.14|597.74|0
1653488580000|2022-05-25 14:23:00|600.53|598.13|601.3|598.9|601.3|598.9|600.53|598.13|0
1653488590000|2022-05-25 14:23:10|600.91|598.51|600.91|598.51|600.91|598.51|600.33|597.93|0
1653488600000|2022-05-25 14:23:20|600.53|598.13|601.3|598.9|601.3|598.9|600.33|597.93|0
1653488610000|2022-05-25 14:23:30|601.11|598.71|602.66|600.26|602.66|600.26|601.11|598.71|0
1653488620000|2022-05-25 14:23:40|602.85|600.45|602.66|600.26|603.05|600.65|602.66|600.26|0
1653488630000|2022-05-25 14:23:50|601.88|599.48|601.88|599.48|601.88|599.48|601.3|598.9|0
1653488640000|2022-05-25 14:24:00|601.69|599.29|601.49|599.09|602.27|599.87|601.3|598.9|0
1653488650000|2022-05-25 14:24:10|601.69|599.29|601.69|599.29|601.69|599.29|601.3|598.9|0
1653488660000|2022-05-25 14:24:20|601.88|599.48|601.3|598.9|601.88|599.48|601.01|598.61|0
1653488670000|2022-05-25 14:24:30|600.53|598.13|601.69|599.29|601.69|599.29|600.53|598.13|0
1653488680000|2022-05-25 14:24:40|601.98|599.58|600.91|598.51|602.08|599.68|600.91|598.51|0
1653488690000|2022-05-25 14:24:50|601.49|599.09|602.46|600.06|602.46|600.06|601.21|598.81|0
1653488700000|2022-05-25 14:25:00|601.88|599.48|600.91|598.51|601.88|599.48|600.91|598.51|0
1653488710000|2022-05-25 14:25:10|601.98|599.58|601.11|598.71|602.07|599.67|601.11|598.71|0
1653488720000|2022-05-25 14:25:20|601.3|598.9|601.01|598.61|601.69|599.29|601.01|598.61|0
1653488730000|2022-05-25 14:25:30|600.91|598.51|601.49|599.09|601.49|599.09|600.72|598.32|0
1653488740000|2022-05-25 14:25:40|601.69|599.29|600.91|598.51|601.98|599.58|600.91|598.51|0
1653488750000|2022-05-25 14:25:50|601.69|599.29|601.88|599.48|602.27|599.87|601.69|599.29|0
1653488760000|2022-05-25 14:26:00|601.49|599.09|601.11|598.71|602.27|599.87|601.11|598.71|0
1653488770000|2022-05-25 14:26:10|600.91|598.51|600.91|598.51|601.49|599.09|600.91|598.51|0
1653488780000|2022-05-25 14:26:20|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1653488790000|2022-05-25 14:26:30|600.43|598.03|600.24|597.84|600.43|598.03|600.14|597.74|0
1653488800000|2022-05-25 14:26:40|600.52|598.12|600.33|597.93|601.11|598.71|600.33|597.93|0
1653488810000|2022-05-25 14:26:50|600.72|598.32|600.91|598.51|600.91|598.51|600.52|598.12|0
1653488820000|2022-05-25 14:27:00|600.72|598.32|600.72|598.32|600.72|598.32|600.33|597.93|0
1653488830000|2022-05-25 14:27:10|599.94|597.54|599.75|597.35|600.14|597.74|599.75|597.35|0
1653488840000|2022-05-25 14:27:20|599.94|597.54|598.98|596.58|599.94|597.54|598.98|596.58|0
1653488850000|2022-05-25 14:27:30|599.17|596.77|598.98|596.58|599.17|596.77|598.98|596.58|0
1653488860000|2022-05-25 14:27:40|599.36|596.96|598.78|596.38|599.36|596.96|598.78|596.38|0
1653488870000|2022-05-25 14:27:50|598.59|596.19|598.59|596.19|598.59|596.19|598.01|595.61|0
1653488880000|2022-05-25 14:28:00|598.78|596.38|598.4|596|598.98|596.58|598.4|596|0
1653488890000|2022-05-25 14:28:10|598.78|596.38|598.01|595.61|598.98|596.58|598.01|595.61|0
1653488900000|2022-05-25 14:28:20|597.24|594.84|597.04|594.64|597.24|594.84|597.04|594.64|0
1653488910000|2022-05-25 14:28:30|596.66|594.26|597.43|595.03|597.43|595.03|596.66|594.26|0
1653488920000|2022-05-25 14:28:40|597.04|594.64|596.46|594.06|597.04|594.64|596.46|594.06|0
1653488930000|2022-05-25 14:28:50|596.85|594.45|596.27|593.87|597.24|594.84|596.27|593.87|0
1653488940000|2022-05-25 14:29:00|596.08|593.68|596.46|594.06|596.46|594.06|595.79|593.39|0
1653488950000|2022-05-25 14:29:10|596.27|593.87|596.85|594.45|596.85|594.45|596.08|593.68|0
1653488960000|2022-05-25 14:29:20|597.24|594.84|596.66|594.26|597.43|595.03|596.66|594.26|0
1653488970000|2022-05-25 14:29:30|596.46|594.06|596.85|594.45|596.85|594.45|596.27|593.87|0
1653488980000|2022-05-25 14:29:40|597.04|594.64|595.89|593.49|597.04|594.64|595.89|593.49|0
1653488990000|2022-05-25 14:29:50|596.08|593.68|596.08|593.68|596.46|594.06|596.08|593.68|0
1653489000000|2022-05-25 14:30:00|595.69|593.29|594.92|592.52|595.69|593.29|594.92|592.52|0
1653489010000|2022-05-25 14:30:10|595.11|592.71|596.27|593.87|596.27|593.87|595.11|592.71|0
1653489020000|2022-05-25 14:30:20|596.46|594.06|595.89|593.49|596.46|594.06|595.89|593.49|0
1653489030000|2022-05-25 14:30:30|595.11|592.71|596.27|593.87|596.27|593.87|595.11|592.71|0
1653489040000|2022-05-25 14:30:40|596.66|594.26|598.01|595.61|598.2|595.8|596.66|594.26|0
1653489050000|2022-05-25 14:30:50|597.62|595.22|597.43|595.03|598.01|595.61|597.43|595.03|0
1653489060000|2022-05-25 14:31:00|597.24|594.84|596.66|594.26|597.24|594.84|596.66|594.26|0
1653489070000|2022-05-25 14:31:10|596.37|593.97|596.85|594.45|597.24|594.84|596.37|593.97|0
1653489080000|2022-05-25 14:31:20|596.66|594.26|596.85|594.45|597.43|595.03|596.66|594.26|0
1653489090000|2022-05-25 14:31:30|596.37|593.97|596.46|594.06|596.46|594.06|596.37|593.97|0
1653489100000|2022-05-25 14:31:40|596.27|593.87|596.27|593.87|596.46|594.06|596.27|593.87|0
1653489110000|2022-05-25 14:31:50|596.66|594.26|596.66|594.26|596.66|594.26|596.27|593.87|0
1653489120000|2022-05-25 14:32:00|596.08|593.68|595.5|593.1|596.37|593.97|595.5|593.1|0
1653489130000|2022-05-25 14:32:10|595.89|593.49|595.79|593.39|596.46|594.06|595.79|593.39|0
1653489140000|2022-05-25 14:32:20|596.66|594.26|596.27|593.87|597.04|594.64|596.27|593.87|0
1653489150000|2022-05-25 14:32:30|595.99|593.59|595.5|593.1|595.99|593.59|595.5|593.1|0
1653489160000|2022-05-25 14:32:40|595.31|592.91|595.88|593.48|595.88|593.48|595.31|592.91|0
1653489170000|2022-05-25 14:32:50|595.5|593.1|595.99|593.59|595.99|593.59|595.31|592.91|0
1653489180000|2022-05-25 14:33:00|595.11|592.71|595.69|593.29|595.69|593.29|595.11|592.71|0
1653489190000|2022-05-25 14:33:10|596.66|594.26|596.27|593.87|596.66|594.26|596.27|593.87|0
1653489200000|2022-05-25 14:33:20|596.66|594.26|595.31|592.91|596.66|594.26|595.31|592.91|0
1653489210000|2022-05-25 14:33:30|595.5|593.1|595.5|593.1|595.5|593.1|595.11|592.71|0
1653489220000|2022-05-25 14:33:40|595.11|592.71|595.31|592.91|595.31|592.91|594.92|592.52|0
1653489230000|2022-05-25 14:33:50|594.92|592.52|593.77|591.37|594.92|592.52|593.77|591.37|0
1653489240000|2022-05-25 14:34:00|593.38|590.98|592.61|590.21|593.38|590.98|592.03|589.63|0
1653489250000|2022-05-25 14:34:10|593.19|590.79|592.61|590.21|593.19|590.79|592.61|590.21|0
1653489260000|2022-05-25 14:34:20|593.19|590.79|593|590.6|593.57|591.17|593|590.6|0
1653489270000|2022-05-25 14:34:30|592.8|590.4|592.23|589.83|592.8|590.4|592.03|589.63|0
1653489280000|2022-05-25 14:34:40|592.03|589.63|591.07|588.67|592.03|589.63|591.07|588.67|0
1653489290000|2022-05-25 14:34:50|590.88|588.48|590.88|588.48|590.88|588.48|590.11|587.71|0
1653489300000|2022-05-25 14:35:00|590.11|587.71|590.5|588.1|590.5|588.1|589.92|587.52|0
1653489310000|2022-05-25 14:35:10|591.26|588.86|591.77|589.37|593.02|590.62|591.26|588.86|0
1653489320000|2022-05-25 14:35:20|591.38|588.98|591|588.6|591.38|588.98|591|588.6|0
1653489330000|2022-05-25 14:35:30|591.19|588.79|591.38|588.98|591.77|589.37|591.19|588.79|0
1653489340000|2022-05-25 14:35:40|591.77|589.37|591.57|589.17|592.15|589.75|591.38|588.98|0
1653489350000|2022-05-25 14:35:50|591.19|588.79|591.19|588.79|591.38|588.98|591.19|588.79|0
1653489360000|2022-05-25 14:36:00|591.38|588.98|591.96|589.56|591.96|589.56|591.19|588.79|0
1653489370000|2022-05-25 14:36:10|592.34|589.94|591.96|589.56|592.53|590.13|591.96|589.56|0
1653489380000|2022-05-25 14:36:20|592.34|589.94|592.53|590.13|592.53|590.13|592.15|589.75|0
1653489390000|2022-05-25 14:36:30|592.92|590.52|592.73|590.33|592.92|590.52|592.34|589.94|0
1653489400000|2022-05-25 14:36:40|592.92|590.52|592.73|590.33|592.92|590.52|592.53|590.13|0
1653489410000|2022-05-25 14:36:50|592.34|589.94|592.83|590.43|592.92|590.52|592.34|589.94|0
1653489420000|2022-05-25 14:37:00|592.15|589.75|591.57|589.17|592.15|589.75|591.38|588.98|0
1653489430000|2022-05-25 14:37:10|591.29|588.89|591.57|589.17|591.57|589.17|591|588.6|0
1653489440000|2022-05-25 14:37:20|591|588.6|590.81|588.41|591|588.6|590.61|588.21|0
1653489450000|2022-05-25 14:37:30|591.38|588.98|590.61|588.21|591.38|588.98|590.61|588.21|0
1653489460000|2022-05-25 14:37:40|590.42|588.02|591|588.6|591|588.6|590.42|588.02|0
1653489470000|2022-05-25 14:37:50|591.19|588.79|590.42|588.02|591.19|588.79|590.42|588.02|0
1653489480000|2022-05-25 14:38:00|590.61|588.21|591|588.6|591|588.6|590.23|587.83|0
1653489490000|2022-05-25 14:38:10|590.61|588.21|591.19|588.79|591.19|588.79|590.61|588.21|0
1653489500000|2022-05-25 14:38:20|590.61|588.21|590.23|587.83|590.61|588.21|590.23|587.83|0
1653489510000|2022-05-25 14:38:30|590.14|587.74|589.46|587.06|590.23|587.83|589.46|587.06|0
1653489520000|2022-05-25 14:38:40|589.27|586.87|588.7|586.3|589.27|586.87|588.7|586.3|0
1653489530000|2022-05-25 14:38:50|589.27|586.87|588.51|586.11|589.27|586.87|588.51|586.11|0
1653489540000|2022-05-25 14:39:00|589.08|586.68|589.27|586.87|589.27|586.87|588.51|586.11|0
1653489550000|2022-05-25 14:39:10|589.08|586.68|588.89|586.49|589.65|587.25|588.89|586.49|0
1653489560000|2022-05-25 14:39:20|589.08|586.68|589.08|586.68|589.56|587.16|589.08|586.68|0
1653489570000|2022-05-25 14:39:30|589.85|587.45|589.65|587.25|590.23|587.83|589.65|587.25|0
1653489580000|2022-05-25 14:39:40|590.23|587.83|589.85|587.45|590.42|588.02|589.85|587.45|0
1653489590000|2022-05-25 14:39:50|590.23|587.83|590.42|588.02|590.42|588.02|590.04|587.64|0
1653489600000|2022-05-25 14:40:00|589.46|587.06|589.65|587.25|589.65|587.25|589.27|586.87|0
1653489610000|2022-05-25 14:40:10|590.23|587.83|590.23|587.83|590.81|588.41|590.23|587.83|0
1653489620000|2022-05-25 14:40:20|590.61|588.21|589.85|587.45|590.61|588.21|589.85|587.45|0
1653489630000|2022-05-25 14:40:30|589.65|587.25|591.38|588.98|591.38|588.98|589.65|587.25|0
1653489640000|2022-05-25 14:40:40|591.57|589.17|591.76|589.36|591.76|589.36|591.38|588.98|0
1653489650000|2022-05-25 14:40:50|591.96|589.56|592.73|590.33|592.73|590.33|591.96|589.56|0
1653489660000|2022-05-25 14:41:00|592.92|590.52|593.49|591.09|593.49|591.09|592.34|589.94|0
1653489670000|2022-05-25 14:41:10|593.11|590.71|593.49|591.09|593.49|591.09|593.11|590.71|0
1653489680000|2022-05-25 14:41:20|593.88|591.48|593.88|591.48|593.88|591.48|593.69|591.29|0
1653489690000|2022-05-25 14:41:30|593.49|591.09|593.3|590.9|593.88|591.48|592.92|590.52|0
1653489700000|2022-05-25 14:41:40|593.69|591.29|594.84|592.44|594.84|592.44|593.69|591.29|0
1653489710000|2022-05-25 14:41:50|595.23|592.83|596|593.6|596|593.6|594.84|592.44|0
1653489720000|2022-05-25 14:42:00|596.38|593.98|596.38|593.98|596.38|593.98|595.42|593.02|0
1653489730000|2022-05-25 14:42:10|595.61|593.21|596.19|593.79|596.19|593.79|595.61|593.21|0
1653489740000|2022-05-25 14:42:20|595.8|593.4|595.61|593.21|596.19|593.79|595.61|593.21|0
1653489750000|2022-05-25 14:42:30|596|593.6|596.57|594.17|596.57|594.17|596|593.6|0
1653489760000|2022-05-25 14:42:40|595.8|593.4|595.61|593.21|595.8|593.4|595.61|593.21|0
1653489770000|2022-05-25 14:42:50|595.13|592.73|596.19|593.79|596.38|593.98|595.13|592.73|0
1653489780000|2022-05-25 14:43:00|596.57|594.17|596.57|594.17|596.96|594.56|595.8|593.4|0
1653489790000|2022-05-25 14:43:10|596.77|594.37|597.35|594.95|597.35|594.95|596.57|594.17|0
1653489800000|2022-05-25 14:43:20|597.92|595.52|597.54|595.14|597.92|595.52|596.87|594.47|0
1653489810000|2022-05-25 14:43:30|597.15|594.75|597.54|595.14|597.54|595.14|596.96|594.56|0
1653489820000|2022-05-25 14:43:40|597.35|594.95|596.57|594.17|597.35|594.95|596.57|594.17|0
1653489830000|2022-05-25 14:43:50|596.38|593.98|596|593.6|596.57|594.17|596|593.6|0
1653489840000|2022-05-25 14:44:00|595.8|593.4|595.9|593.5|595.9|593.5|595.23|592.83|0
1653489850000|2022-05-25 14:44:10|596.19|593.79|595.42|593.02|596.19|593.79|595.42|593.02|0
1653489860000|2022-05-25 14:44:20|595.61|593.21|595.61|593.21|595.61|593.21|595.03|592.63|0
1653489870000|2022-05-25 14:44:30|595.8|593.4|595.61|593.21|595.8|593.4|595.61|593.21|0
1653489880000|2022-05-25 14:44:40|595.42|593.02|594.94|592.54|595.8|593.4|594.94|592.54|0
1653489890000|2022-05-25 14:44:50|594.84|592.44|594.45|592.05|594.84|592.44|594.45|592.05|0
1653489900000|2022-05-25 14:45:00|594.65|592.25|594.45|592.05|594.65|592.25|594.07|591.67|0
1653489910000|2022-05-25 14:45:10|594.07|591.67|595.61|593.21|595.61|593.21|594.07|591.67|0
1653489920000|2022-05-25 14:45:20|595.22|592.82|595.03|592.63|595.61|593.21|595.03|592.63|0
1653489930000|2022-05-25 14:45:30|594.84|592.44|595.22|592.82|595.22|592.82|594.84|592.44|0
1653489940000|2022-05-25 14:45:40|594.65|592.25|595.22|592.82|595.42|593.02|594.65|592.25|0
1653489950000|2022-05-25 14:45:50|594.84|592.44|594.65|592.25|594.84|592.44|594.65|592.25|0
1653489960000|2022-05-25 14:46:00|595.22|592.82|596|593.6|596|593.6|595.22|592.82|0
1653489970000|2022-05-25 14:46:10|595.32|592.92|596.38|593.98|596.38|593.98|595.22|592.82|0
1653489980000|2022-05-25 14:46:20|596.19|593.79|596.96|594.56|596.96|594.56|596.19|593.79|0
1653489990000|2022-05-25 14:46:30|596.77|594.37|597.54|595.14|597.54|595.14|596.77|594.37|0
1653490000000|2022-05-25 14:46:40|597.73|595.33|597.54|595.14|598.12|595.72|597.34|594.94|0
1653490010000|2022-05-25 14:46:50|597.73|595.33|597.92|595.52|597.92|595.52|597.54|595.14|0
1653490020000|2022-05-25 14:47:00|598.31|595.91|597.34|594.94|598.31|595.91|597.34|594.94|0
1653490030000|2022-05-25 14:47:10|596.77|594.37|597.92|595.52|597.92|595.52|596.77|594.37|0
1653490040000|2022-05-25 14:47:20|597.73|595.33|598.31|595.91|598.31|595.91|597.54|595.14|0
1653490050000|2022-05-25 14:47:30|598.7|596.3|599.66|597.26|599.66|597.26|598.7|596.3|0
1653490060000|2022-05-25 14:47:40|598.31|595.91|598.7|596.3|599.08|596.68|598.31|595.91|0
1653490070000|2022-05-25 14:47:50|598.5|596.1|599.86|597.46|599.86|597.46|598.5|596.1|0
1653490080000|2022-05-25 14:48:00|599.47|597.07|600.63|598.23|600.63|598.23|599.47|597.07|0
1653490090000|2022-05-25 14:48:10|600.44|598.04|601.6|599.2|601.6|599.2|600.44|598.04|0
1653490100000|2022-05-25 14:48:20|601.79|599.39|601.4|599|602.18|599.78|601.4|599|0
1653490110000|2022-05-25 14:48:30|602.37|599.97|601.98|599.58|602.37|599.97|601.79|599.39|0
1653490120000|2022-05-25 14:48:40|601.6|599.2|601.02|598.62|601.6|599.2|601.02|598.62|0
1653490130000|2022-05-25 14:48:50|601.21|598.81|601.6|599.2|601.98|599.58|601.21|598.81|0
1653490140000|2022-05-25 14:49:00|602.37|599.97|601.21|598.81|602.37|599.97|601.21|598.81|0
1653490150000|2022-05-25 14:49:10|601.4|599|601.79|599.39|601.79|599.39|601.21|598.81|0
1653490160000|2022-05-25 14:49:20|600.82|598.42|599.85|597.45|600.82|598.42|599.85|597.45|0
1653490170000|2022-05-25 14:49:30|599.66|597.26|599.27|596.87|599.85|597.45|599.27|596.87|0
1653490180000|2022-05-25 14:49:40|599.85|597.45|599.27|596.87|600.24|597.84|599.27|596.87|0
1653490190000|2022-05-25 14:49:50|599.47|597.07|599.27|596.87|599.66|597.26|599.27|596.87|0
1653490200000|2022-05-25 14:50:00|598.99|596.59|598.31|595.91|599.08|596.68|598.31|595.91|0
1653490210000|2022-05-25 14:50:10|598.89|596.49|598.5|596.1|598.89|596.49|598.5|596.1|0
1653490220000|2022-05-25 14:50:20|598.69|596.29|598.31|595.91|598.69|596.29|597.92|595.52|0
1653490230000|2022-05-25 14:50:30|597.92|595.52|597.92|595.52|597.92|595.52|597.64|595.24|0
1653490240000|2022-05-25 14:50:40|597.06|594.66|598.41|596.01|598.41|596.01|597.06|594.66|0
1653490250000|2022-05-25 14:50:50|597.92|595.52|597.34|594.94|598.12|595.72|597.34|594.94|0
1653490260000|2022-05-25 14:51:00|597.25|594.85|598.5|596.1|598.5|596.1|597.25|594.85|0
1653490270000|2022-05-25 14:51:10|598.89|596.49|597.34|594.94|598.89|596.49|597.34|594.94|0
1653490280000|2022-05-25 14:51:20|596.96|594.56|597.73|595.33|597.73|595.33|596.76|594.36|0
1653490290000|2022-05-25 14:51:30|597.34|594.94|597.54|595.14|597.54|595.14|597.34|594.94|0
1653490300000|2022-05-25 14:51:40|597.73|595.33|598.12|595.72|598.12|595.72|597.73|595.33|0
1653490310000|2022-05-25 14:51:50|597.73|595.33|597.73|595.33|597.92|595.52|597.34|594.94|0
1653490320000|2022-05-25 14:52:00|598.31|595.91|598.6|596.2|598.6|596.2|598.12|595.72|0
1653490330000|2022-05-25 14:52:10|598.31|595.91|597.73|595.33|598.31|595.91|597.73|595.33|0
1653490340000|2022-05-25 14:52:20|598.11|595.71|597.54|595.14|598.11|595.71|597.54|595.14|0
1653490350000|2022-05-25 14:52:30|597.44|595.04|596.86|594.46|597.44|595.04|596.86|594.46|0
1653490360000|2022-05-25 14:52:40|596.96|594.56|597.34|594.94|597.34|594.94|596.96|594.56|0
1653490370000|2022-05-25 14:52:50|597.15|594.75|598.69|596.29|598.69|596.29|597.15|594.75|0
1653490380000|2022-05-25 14:53:00|598.5|596.1|597.92|595.52|598.5|596.1|597.83|595.43|0
1653490390000|2022-05-25 14:53:10|597.73|595.33|597.54|595.14|597.73|595.33|597.54|595.14|0
1653490400000|2022-05-25 14:53:20|597.92|595.52|597.54|595.14|597.92|595.52|597.34|594.94|0
1653490410000|2022-05-25 14:53:30|598.31|595.91|599.08|596.68|599.08|596.68|598.31|595.91|0
1653490420000|2022-05-25 14:53:40|598.5|596.1|598.11|595.71|598.6|596.2|598.11|595.71|0
1653490430000|2022-05-25 14:53:50|597.34|594.94|597.54|595.14|597.54|595.14|596.96|594.56|0
1653490440000|2022-05-25 14:54:00|598.31|595.91|598.21|595.81|598.69|596.29|597.92|595.52|0
1653490450000|2022-05-25 14:54:10|597.34|594.94|597.54|595.14|597.54|595.14|597.15|594.75|0
1653490460000|2022-05-25 14:54:20|597.15|594.75|597.73|595.33|597.92|595.52|597.15|594.75|0
1653490470000|2022-05-25 14:54:30|599.08|596.68|599.85|597.45|599.85|597.45|599.08|596.68|0
1653490480000|2022-05-25 14:54:40|600.05|597.65|599.47|597.07|600.05|597.65|599.47|597.07|0
1653490490000|2022-05-25 14:54:50|598.89|596.49|599.66|597.26|599.66|597.26|598.89|596.49|0
1653490500000|2022-05-25 14:55:00|599.27|596.87|600.05|597.65|600.05|597.65|599.08|596.68|0
1653490510000|2022-05-25 14:55:10|599.27|596.87|598.69|596.29|599.27|596.87|598.69|596.29|0
1653490520000|2022-05-25 14:55:20|598.11|595.71|597.53|595.13|598.11|595.71|597.34|594.94|0
1653490530000|2022-05-25 14:55:30|597.34|594.94|596.57|594.17|597.53|595.13|596.57|594.17|0
1653490540000|2022-05-25 14:55:40|597.15|594.75|597.34|594.94|597.34|594.94|596.57|594.17|0
1653490550000|2022-05-25 14:55:50|597.53|595.13|598.21|595.81|598.31|595.91|597.53|595.13|0
1653490560000|2022-05-25 14:56:00|599.08|596.68|599.27|596.87|599.57|597.17|599.08|596.68|0
1653490570000|2022-05-25 14:56:10|598.69|596.29|598.11|595.71|598.69|596.29|598.11|595.71|0
1653490580000|2022-05-25 14:56:20|598.5|596.1|598.89|596.49|598.89|596.49|598.5|596.1|0
1653490590000|2022-05-25 14:56:30|598.69|596.29|598.11|595.71|598.89|596.49|598.11|595.71|0
1653490600000|2022-05-25 14:56:40|597.92|595.52|598.31|595.91|598.31|595.91|597.92|595.52|0
1653490610000|2022-05-25 14:56:50|598.5|596.1|598.5|596.1|598.89|596.49|598.5|596.1|0
1653490620000|2022-05-25 14:57:00|599.47|597.07|599.47|597.07|599.47|597.07|599.08|596.68|0
1653490630000|2022-05-25 14:57:10|599.27|596.87|600.05|597.65|600.15|597.75|599.27|596.87|0
1653490640000|2022-05-25 14:57:20|600.24|597.84|599.08|596.68|600.24|597.84|599.08|596.68|0
1653490650000|2022-05-25 14:57:30|598.69|596.29|598.79|596.39|598.89|596.49|598.69|596.29|0
1653490660000|2022-05-25 14:57:40|598.69|596.29|598.31|595.91|598.69|596.29|597.92|595.52|0
1653490670000|2022-05-25 14:57:50|597.73|595.33|596.96|594.56|597.73|595.33|596.57|594.17|0
1653490680000|2022-05-25 14:58:00|596.57|594.17|597.34|594.94|597.34|594.94|596.57|594.17|0
1653490690000|2022-05-25 14:58:10|596.96|594.56|596.18|593.78|596.96|594.56|596.18|593.78|0
1653490700000|2022-05-25 14:58:20|596.38|593.98|596.18|593.78|596.38|593.98|596.18|593.78|0
1653490710000|2022-05-25 14:58:30|596.38|593.98|596.28|593.88|596.57|594.17|596.18|593.78|0
1653490720000|2022-05-25 14:58:40|596.18|593.78|594.84|592.44|596.18|593.78|594.84|592.44|0
1653490730000|2022-05-25 14:58:50|595.41|593.01|595.8|593.4|595.8|593.4|595.41|593.01|0
1653490740000|2022-05-25 14:59:00|596.28|593.88|596.38|593.98|596.38|593.98|596.18|593.78|0
1653490750000|2022-05-25 14:59:10|596.57|594.17|596.57|594.17|596.95|594.55|596.57|594.17|0
1653490760000|2022-05-25 14:59:20|597.15|594.75|597.15|594.75|597.15|594.75|596.76|594.36|0
1653490770000|2022-05-25 14:59:30|596.57|594.17|596.38|593.98|596.95|594.55|596.38|593.98|0
1653490780000|2022-05-25 14:59:40|596.18|593.78|596.18|593.78|596.18|593.78|595.9|593.5|0
1653490790000|2022-05-25 14:59:50|596.38|593.98|596.57|594.17|596.57|594.17|595.99|593.59|0
1653490800000|2022-05-25 15:00:00|596.18|593.78|596.38|593.98|596.76|594.36|596.18|593.78|0
1653490810000|2022-05-25 15:00:10|597.73|595.33|596.86|594.46|597.92|595.52|596.86|594.46|0
1653490820000|2022-05-25 15:00:20|597.73|595.33|598.5|596.1|598.5|596.1|597.53|595.13|0
1653490830000|2022-05-25 15:00:30|598.69|596.29|598.5|596.1|599.46|597.06|598.5|596.1|0
1653490840000|2022-05-25 15:00:40|598.31|595.91|599.08|596.68|599.08|596.68|598.31|595.91|0
1653490850000|2022-05-25 15:00:50|599.46|597.06|598.11|595.71|599.46|597.06|598.11|595.71|0
1653490860000|2022-05-25 15:01:00|597.92|595.52|596.76|594.36|597.92|595.52|596.76|594.36|0
1653490870000|2022-05-25 15:01:10|597.34|594.94|597.53|595.13|597.53|595.13|596.95|594.55|0
1653490880000|2022-05-25 15:01:20|598.02|595.62|596.86|594.46|598.02|595.62|596.86|594.46|0
1653490890000|2022-05-25 15:01:30|596.76|594.36|596.95|594.55|597.05|594.65|596.76|594.36|0
1653490900000|2022-05-25 15:01:40|597.53|595.13|598.11|595.71|598.11|595.71|597.34|594.94|0
1653490910000|2022-05-25 15:01:50|597.73|595.33|598.5|596.1|598.5|596.1|597.73|595.33|0
1653490920000|2022-05-25 15:02:00|598.88|596.48|599.46|597.06|599.46|597.06|598.88|596.48|0
1653490930000|2022-05-25 15:02:10|599.66|597.26|599.46|597.06|599.66|597.26|599.08|596.68|0
1653490940000|2022-05-25 15:02:20|600.24|597.84|599.37|596.97|600.24|597.84|599.37|596.97|0
1653490950000|2022-05-25 15:02:30|599.08|596.68|598.5|596.1|599.27|596.87|598.5|596.1|0
1653490960000|2022-05-25 15:02:40|597.92|595.52|598.3|595.9|598.3|595.9|597.34|594.94|0
1653490970000|2022-05-25 15:02:50|598.02|595.62|597.53|595.13|598.02|595.62|597.53|595.13|0
1653490980000|2022-05-25 15:03:00|597.34|594.94|598.11|595.71|598.11|595.71|597.34|594.94|0
1653490990000|2022-05-25 15:03:10|598.3|595.9|597.92|595.52|598.5|596.1|597.92|595.52|0
1653491000000|2022-05-25 15:03:20|598.5|596.1|596.95|594.55|598.5|596.1|596.95|594.55|0
1653491010000|2022-05-25 15:03:30|597.53|595.13|598.11|595.71|598.11|595.71|597.53|595.13|0
1653491020000|2022-05-25 15:03:40|598.5|596.1|598.5|596.1|598.88|596.48|598.3|595.9|0
1653491030000|2022-05-25 15:03:50|598.88|596.48|599.46|597.06|599.46|597.06|598.88|596.48|0
1653491040000|2022-05-25 15:04:00|599.66|597.26|600.24|597.84|600.24|597.84|599.66|597.26|0
1653491050000|2022-05-25 15:04:10|600.04|597.64|598.88|596.48|600.04|597.64|598.88|596.48|0
1653491060000|2022-05-25 15:04:20|599.08|596.68|600.04|597.64|600.04|597.64|599.08|596.68|0
1653491070000|2022-05-25 15:04:30|600.43|598.03|601.59|599.19|601.59|599.19|600.43|598.03|0
1653491080000|2022-05-25 15:04:40|602.37|599.97|603.53|601.13|603.53|601.13|602.37|599.97|0
1653491090000|2022-05-25 15:04:50|604.11|601.71|603.14|600.74|604.69|602.29|603.14|600.74|0
1653491100000|2022-05-25 15:05:00|602.56|600.16|603.14|600.74|603.14|600.74|602.17|599.77|0
1653491110000|2022-05-25 15:05:10|603.92|601.52|603.34|600.94|603.92|601.52|603.34|600.94|0
1653491120000|2022-05-25 15:05:20|602.56|600.16|602.37|599.97|602.56|600.16|602.17|599.77|0
1653491130000|2022-05-25 15:05:30|601.98|599.58|601.78|599.38|602.17|599.77|601.78|599.38|0
1653491140000|2022-05-25 15:05:40|601.01|598.61|600.82|598.42|601.01|598.61|600.82|598.42|0
1653491150000|2022-05-25 15:05:50|600.43|598.03|601.2|598.8|601.59|599.19|600.43|598.03|0
1653491160000|2022-05-25 15:06:00|601.01|598.61|600.82|598.42|601.01|598.61|600.62|598.22|0
1653491170000|2022-05-25 15:06:10|600.72|598.32|600.62|598.22|600.72|598.32|599.76|597.36|0
1653491180000|2022-05-25 15:06:20|600.43|598.03|600.43|598.03|600.43|598.03|600.24|597.84|0
1653491190000|2022-05-25 15:06:30|599.85|597.45|599.46|597.06|600.24|597.84|599.46|597.06|0
1653491200000|2022-05-25 15:06:40|599.27|596.87|600.24|597.84|600.24|597.84|599.27|596.87|0
1653491210000|2022-05-25 15:06:50|599.66|597.26|599.27|596.87|599.85|597.45|599.27|596.87|0
1653491220000|2022-05-25 15:07:00|599.85|597.45|600.24|597.84|600.24|597.84|599.85|597.45|0
1653491230000|2022-05-25 15:07:10|600.62|598.22|600.62|598.22|601.4|599|600.62|598.22|0
1653491240000|2022-05-25 15:07:20|600.53|598.13|600.43|598.03|600.82|598.42|600.43|598.03|0
1653491250000|2022-05-25 15:07:30|600.82|598.42|600.24|597.84|600.82|598.42|600.24|597.84|0
1653491260000|2022-05-25 15:07:40|599.85|597.45|599.27|596.87|599.85|597.45|599.27|596.87|0
1653491270000|2022-05-25 15:07:50|598.69|596.29|597.72|595.32|598.69|596.29|597.72|595.32|0
1653491280000|2022-05-25 15:08:00|598.5|596.1|597.15|594.75|598.5|596.1|597.15|594.75|0
1653491290000|2022-05-25 15:08:10|597.53|595.13|597.72|595.32|597.72|595.32|597.15|594.75|0
1653491300000|2022-05-25 15:08:20|597.53|595.13|597.53|595.13|597.92|595.52|597.53|595.13|0
1653491310000|2022-05-25 15:08:30|598.11|595.71|598.5|596.1|598.5|596.1|598.11|595.71|0
1653491320000|2022-05-25 15:08:40|598.88|596.48|598.88|596.48|598.88|596.48|598.69|596.29|0
1653491330000|2022-05-25 15:08:50|599.08|596.68|599.27|596.87|599.27|596.87|598.69|596.29|0
1653491340000|2022-05-25 15:09:00|599.66|597.26|599.27|596.87|599.85|597.45|599.27|596.87|0
1653491350000|2022-05-25 15:09:10|598.88|596.48|598.88|596.48|599.27|596.87|598.5|596.1|0
1653491360000|2022-05-25 15:09:20|598.3|595.9|598.88|596.48|598.88|596.48|598.3|595.9|0
1653491370000|2022-05-25 15:09:30|598.5|596.1|599.08|596.68|599.08|596.68|598.5|596.1|0
1653491380000|2022-05-25 15:09:40|598.88|596.48|598.88|596.48|598.88|596.48|598.5|596.1|0
1653491390000|2022-05-25 15:09:50|599.08|596.68|599.46|597.06|599.46|597.06|598.69|596.29|0
1653491400000|2022-05-25 15:10:00|599.66|597.26|599.18|596.78|600.04|597.64|598.88|596.48|0
1653491410000|2022-05-25 15:10:10|600.24|597.84|600.24|597.84|600.24|597.84|599.65|597.25|0
1653491420000|2022-05-25 15:10:20|600.62|598.22|600.23|597.83|600.62|598.22|600.23|597.83|0
1653491430000|2022-05-25 15:10:30|600.04|597.64|600.43|598.03|600.43|598.03|599.65|597.25|0
1653491440000|2022-05-25 15:10:40|599.85|597.45|600.14|597.74|600.23|597.83|599.85|597.45|0
1653491450000|2022-05-25 15:10:50|600.04|597.64|600.04|597.64|600.23|597.83|599.85|597.45|0
1653491460000|2022-05-25 15:11:00|600.34|597.94|600.62|598.22|600.82|598.42|600.34|597.94|0
1653491470000|2022-05-25 15:11:10|600.82|598.42|600.04|597.64|600.82|598.42|600.04|597.64|0
1653491480000|2022-05-25 15:11:20|599.46|597.06|599.46|597.06|599.46|597.06|599.27|596.87|0
1653491490000|2022-05-25 15:11:30|599.27|596.87|598.69|596.29|599.27|596.87|598.21|595.81|0
1653491500000|2022-05-25 15:11:40|599.07|596.67|598.69|596.29|599.07|596.67|598.69|596.29|0
1653491510000|2022-05-25 15:11:50|599.07|596.67|599.27|596.87|599.46|597.06|599.07|596.67|0
1653491520000|2022-05-25 15:12:00|599.07|596.67|597.92|595.52|599.07|596.67|597.92|595.52|0
1653491530000|2022-05-25 15:12:10|598.11|595.71|598.49|596.09|598.49|596.09|598.11|595.71|0
1653491540000|2022-05-25 15:12:20|598.11|595.71|598.3|595.9|598.3|595.9|596.95|594.55|0
1653491550000|2022-05-25 15:12:30|598.69|596.29|597.34|594.94|598.69|596.29|597.34|594.94|0
1653491560000|2022-05-25 15:12:40|597.72|595.32|596.95|594.55|598.11|595.71|596.95|594.55|0
1653491570000|2022-05-25 15:12:50|597.34|594.94|596.95|594.55|597.34|594.94|596.95|594.55|0
1653491580000|2022-05-25 15:13:00|597.14|594.74|596.76|594.36|597.14|594.74|596.57|594.17|0
1653491590000|2022-05-25 15:13:10|597.14|594.74|597.34|594.94|597.34|594.94|597.14|594.74|0
1653491600000|2022-05-25 15:13:20|596.37|593.97|597.34|594.94|597.72|595.32|596.37|593.97|0
1653491610000|2022-05-25 15:13:30|596.76|594.36|597.05|594.65|597.05|594.65|596.76|594.36|0
1653491620000|2022-05-25 15:13:40|596.76|594.36|597.34|594.94|598.11|595.71|596.76|594.36|0
1653491630000|2022-05-25 15:13:50|597.72|595.32|597.24|594.84|597.72|595.32|597.24|594.84|0
1653491640000|2022-05-25 15:14:00|597.05|594.65|596.76|594.36|597.14|594.74|596.76|594.36|0
1653491650000|2022-05-25 15:14:10|596.56|594.16|596.95|594.55|597.34|594.94|596.56|594.16|0
1653491660000|2022-05-25 15:14:20|597.72|595.32|598.3|595.9|598.3|595.9|597.53|595.13|0
1653491670000|2022-05-25 15:14:30|597.92|595.52|598.49|596.09|598.49|596.09|597.92|595.52|0
1653491680000|2022-05-25 15:14:40|598.69|596.29|599.07|596.67|599.07|596.67|598.3|595.9|0
1653491690000|2022-05-25 15:14:50|599.27|596.87|598.3|595.9|599.27|596.87|598.3|595.9|0
1653491700000|2022-05-25 15:15:00|598.49|596.09|597.63|595.23|598.49|596.09|597.63|595.23|0
1653491710000|2022-05-25 15:15:10|597.53|595.13|597.72|595.32|597.72|595.32|597.34|594.94|0
1653491720000|2022-05-25 15:15:20|597.91|595.51|596.86|594.46|597.91|595.51|596.86|594.46|0
1653491730000|2022-05-25 15:15:30|596.95|594.55|596.56|594.16|596.95|594.55|596.37|593.97|0
1653491740000|2022-05-25 15:15:40|596.18|593.78|596.66|594.26|596.66|594.26|596.18|593.78|0
1653491750000|2022-05-25 15:15:50|596.37|593.97|595.99|593.59|596.56|594.16|595.99|593.59|0
1653491760000|2022-05-25 15:16:00|596.37|593.97|596.76|594.36|596.76|594.36|596.37|593.97|0
1653491770000|2022-05-25 15:16:10|597.34|594.94|597.14|594.74|597.34|594.94|596.76|594.36|0
1653491780000|2022-05-25 15:16:20|598.49|596.09|598.49|596.09|598.69|596.29|598.49|596.09|0
1653491790000|2022-05-25 15:16:30|599.46|597.06|599.46|597.06|600.04|597.64|599.46|597.06|0
1653491800000|2022-05-25 15:16:40|600.23|597.83|599.46|597.06|600.23|597.83|599.46|597.06|0
1653491810000|2022-05-25 15:16:50|599.07|596.67|598.69|596.29|599.27|596.87|598.69|596.29|0
1653491820000|2022-05-25 15:17:00|598.49|596.09|597.72|595.32|598.49|596.09|597.72|595.32|0
1653491830000|2022-05-25 15:17:10|598.49|596.09|598.69|596.29|598.88|596.48|598.49|596.09|0
1653491840000|2022-05-25 15:17:20|598.11|595.71|598.49|596.09|598.49|596.09|598.11|595.71|0
1653491850000|2022-05-25 15:17:30|598.69|596.29|598.69|596.29|598.69|596.29|598.3|595.9|0
1653491860000|2022-05-25 15:17:40|598.49|596.09|598.88|596.48|598.88|596.48|598.3|595.9|0
1653491870000|2022-05-25 15:17:50|598.79|596.39|598.88|596.48|598.88|596.48|598.69|596.29|0
1653491880000|2022-05-25 15:18:00|599.46|597.06|598.49|596.09|599.46|597.06|598.49|596.09|0
1653491890000|2022-05-25 15:18:10|598.69|596.29|598.3|595.9|598.69|596.29|598.3|595.9|0
1653491900000|2022-05-25 15:18:20|598.59|596.19|597.72|595.32|598.59|596.19|597.72|595.32|0
1653491910000|2022-05-25 15:18:30|598.11|595.71|598.11|595.71|598.3|595.9|597.82|595.42|0
1653491920000|2022-05-25 15:18:40|597.91|595.51|598.88|596.48|598.88|596.48|597.91|595.51|0
1653491930000|2022-05-25 15:18:50|599.07|596.67|599.07|596.67|599.27|596.87|598.88|596.48|0
1653491940000|2022-05-25 15:19:00|598.69|596.29|599.07|596.67|599.27|596.87|598.69|596.29|0
1653491950000|2022-05-25 15:19:10|599.46|597.06|598.69|596.29|599.85|597.45|598.69|596.29|0
1653491960000|2022-05-25 15:19:20|598.3|595.9|598.11|595.71|598.49|596.09|598.11|595.71|0
1653491970000|2022-05-25 15:19:30|597.91|595.51|598.49|596.09|598.49|596.09|597.91|595.51|0
1653491980000|2022-05-25 15:19:40|598.69|596.29|598.59|596.19|598.69|596.29|598.59|596.19|0
1653491990000|2022-05-25 15:19:50|598.69|596.29|598.49|596.09|598.69|596.29|598.4|596|0
1653492000000|2022-05-25 15:20:00|598.3|595.9|599.08|596.68|599.08|596.68|598.3|595.9|0
1653492010000|2022-05-25 15:20:10|599.56|597.16|599.08|596.68|599.56|597.16|598.88|596.48|0
1653492020000|2022-05-25 15:20:20|598.88|596.48|599.85|597.45|599.85|597.45|598.88|596.48|0
1653492030000|2022-05-25 15:20:30|599.46|597.06|600.88|598.48|600.88|598.48|598.69|596.29|0
1653492040000|2022-05-25 15:20:40|600.69|598.29|601.46|599.06|601.46|599.06|600.69|598.29|0
1653492050000|2022-05-25 15:20:50|602.04|599.64|602.81|600.41|602.81|600.41|602.04|599.64|0
1653492060000|2022-05-25 15:21:00|603.39|600.99|603.58|601.18|604.16|601.76|603.39|600.99|0
1653492070000|2022-05-25 15:21:10|603.19|600.79|602.42|600.02|603.19|600.79|602.23|599.83|0
1653492080000|2022-05-25 15:21:20|602.61|600.21|603|600.6|603.39|600.99|602.61|600.21|0
1653492090000|2022-05-25 15:21:30|602.42|600.02|601.84|599.44|602.42|600.02|601.84|599.44|0
1653492100000|2022-05-25 15:21:40|601.75|599.35|602.04|599.64|602.42|600.02|601.75|599.35|0
1653492110000|2022-05-25 15:21:50|601.84|599.44|601.65|599.25|601.84|599.44|601.65|599.25|0
1653492120000|2022-05-25 15:22:00|601.94|599.54|601.27|598.87|602.04|599.64|601.27|598.87|0
1653492130000|2022-05-25 15:22:10|601.07|598.67|600.5|598.1|601.07|598.67|600.5|598.1|0
1653492140000|2022-05-25 15:22:20|600.3|597.9|601.27|598.87|601.65|599.25|600.3|597.9|0
1653492150000|2022-05-25 15:22:30|601.84|599.44|601.27|598.87|601.84|599.44|601.27|598.87|0
1653492160000|2022-05-25 15:22:40|601.84|599.44|600.88|598.48|602.04|599.64|600.88|598.48|0
1653492170000|2022-05-25 15:22:50|601.07|598.67|600.3|597.9|601.07|598.67|600.3|597.9|0
1653492180000|2022-05-25 15:23:00|600.5|598.1|600.4|598|600.69|598.29|600.4|598|0
1653492190000|2022-05-25 15:23:10|600.21|597.81|600.11|597.71|600.5|598.1|600.11|597.71|0
1653492200000|2022-05-25 15:23:20|599.73|597.33|600.88|598.48|600.98|598.58|599.73|597.33|0
1653492210000|2022-05-25 15:23:30|600.79|598.39|600.11|597.71|600.79|598.39|600.11|597.71|0
1653492220000|2022-05-25 15:23:40|600.49|598.09|600.11|597.71|600.49|598.09|600.11|597.71|0
1653492230000|2022-05-25 15:23:50|600.02|597.62|599.83|597.43|600.11|597.71|599.83|597.43|0
1653492240000|2022-05-25 15:24:00|599.53|597.13|600.49|598.09|600.49|598.09|599.53|597.13|0
1653492250000|2022-05-25 15:24:10|600.11|597.71|599.92|597.52|600.11|597.71|599.92|597.52|0
1653492260000|2022-05-25 15:24:20|599.73|597.33|599.53|597.13|599.73|597.33|599.53|597.13|0
1653492270000|2022-05-25 15:24:30|599.34|596.94|599.53|597.13|599.73|597.33|599.34|596.94|0
1653492280000|2022-05-25 15:24:40|600.11|597.71|600.11|597.71|600.11|597.71|599.73|597.33|0
1653492290000|2022-05-25 15:24:50|600.02|597.62|600.49|598.09|600.49|598.09|599.92|597.52|0
1653492300000|2022-05-25 15:25:00|599.73|597.33|600.3|597.9|600.3|597.9|599.73|597.33|0
1653492310000|2022-05-25 15:25:10|599.92|597.52|600.69|598.29|600.69|598.29|599.92|597.52|0
1653492320000|2022-05-25 15:25:20|600.88|598.48|601.84|599.44|601.84|599.44|600.88|598.48|0
1653492330000|2022-05-25 15:25:30|602.03|599.63|601.46|599.06|602.03|599.63|601.26|598.86|0
1653492340000|2022-05-25 15:25:40|601.84|599.44|601.65|599.25|602.03|599.63|601.65|599.25|0
1653492350000|2022-05-25 15:25:50|602.03|599.63|601.84|599.44|602.23|599.83|601.65|599.25|0
1653492360000|2022-05-25 15:26:00|602.23|599.83|603|600.6|603|600.6|602.23|599.83|0
1653492370000|2022-05-25 15:26:10|603.19|600.79|602.23|599.83|603.19|600.79|602.23|599.83|0
1653492380000|2022-05-25 15:26:20|602.61|600.21|601.84|599.44|602.61|600.21|601.84|599.44|0
1653492390000|2022-05-25 15:26:30|602.42|600.02|602.03|599.63|602.52|600.12|602.03|599.63|0
1653492400000|2022-05-25 15:26:40|603|600.6|603|600.6|603.19|600.79|602.8|600.4|0
1653492410000|2022-05-25 15:26:50|603.19|600.79|602.23|599.83|603.19|600.79|602.23|599.83|0
1653492420000|2022-05-25 15:27:00|602.42|600.02|602.8|600.4|602.8|600.4|602.23|599.83|0
1653492430000|2022-05-25 15:27:10|603|600.6|602.42|600.02|603|600.6|602.42|600.02|0
1653492440000|2022-05-25 15:27:20|602.61|600.21|602.23|599.83|602.61|600.21|601.84|599.44|0
1653492450000|2022-05-25 15:27:30|602.03|599.63|601.65|599.25|602.23|599.83|601.65|599.25|0
1653492460000|2022-05-25 15:27:40|601.84|599.44|602.03|599.63|602.03|599.63|601.46|599.06|0
1653492470000|2022-05-25 15:27:50|602.23|599.83|602.03|599.63|602.23|599.83|601.65|599.25|0
1653492480000|2022-05-25 15:28:00|601.84|599.44|601.26|598.86|601.84|599.44|601.26|598.86|0
1653492490000|2022-05-25 15:28:10|601.46|599.06|601.65|599.25|601.65|599.25|601.07|598.67|0
1653492500000|2022-05-25 15:28:20|601.07|598.67|601.46|599.06|601.84|599.44|601.07|598.67|0
1653492510000|2022-05-25 15:28:30|601.84|599.44|600.88|598.48|601.84|599.44|600.88|598.48|0
1653492520000|2022-05-25 15:28:40|601.26|598.86|601.46|599.06|601.46|599.06|600.88|598.48|0
1653492530000|2022-05-25 15:28:50|601.65|599.25|601.07|598.67|601.65|599.25|601.07|598.67|0
1653492540000|2022-05-25 15:29:00|601.26|598.86|601.26|598.86|601.65|599.25|601.26|598.86|0
1653492550000|2022-05-25 15:29:10|601.65|599.25|602.03|599.63|602.03|599.63|601.65|599.25|0
1653492560000|2022-05-25 15:29:20|601.65|599.25|602.42|600.02|602.61|600.21|601.65|599.25|0
1653492570000|2022-05-25 15:29:30|602.61|600.21|602.8|600.4|603|600.6|602.61|600.21|0
1653492580000|2022-05-25 15:29:40|601.84|599.44|602.23|599.83|602.23|599.83|601.84|599.44|0
1653492590000|2022-05-25 15:29:50|602.42|600.02|602.42|600.02|602.42|600.02|602.23|599.83|0
1653492600000|2022-05-25 15:30:00|602.23|599.83|604.93|602.53|604.93|602.53|602.23|599.83|0
1653492610000|2022-05-25 15:30:10|605.31|602.91|604.15|601.75|605.31|602.91|604.15|601.75|0
1653492620000|2022-05-25 15:30:20|604.93|602.53|605.51|603.11|605.51|603.11|604.93|602.53|0
1653492630000|2022-05-25 15:30:30|605.31|602.91|604.93|602.53|605.31|602.91|604.73|602.33|0
1653492640000|2022-05-25 15:30:40|604.54|602.14|604.73|602.33|604.73|602.33|604.54|602.14|0
1653492650000|2022-05-25 15:30:50|604.54|602.14|603.96|601.56|604.54|602.14|603.96|601.56|0
1653492660000|2022-05-25 15:31:00|604.73|602.33|605.12|602.72|605.51|603.11|604.73|602.33|0
1653492670000|2022-05-25 15:31:10|605.51|603.11|605.7|603.3|605.89|603.49|605.51|603.11|0
1653492680000|2022-05-25 15:31:20|605.51|603.11|604.15|601.75|605.51|603.11|604.15|601.75|0
1653492690000|2022-05-25 15:31:30|603.96|601.56|603.87|601.47|603.96|601.56|603.77|601.37|0
1653492700000|2022-05-25 15:31:40|603.77|601.37|603.19|600.79|603.77|601.37|603|600.6|0
1653492710000|2022-05-25 15:31:50|602.61|600.21|603.38|600.98|603.38|600.98|602.61|600.21|0
1653492720000|2022-05-25 15:32:00|603.57|601.17|602.71|600.31|603.57|601.17|602.71|600.31|0
1653492730000|2022-05-25 15:32:10|602.61|600.21|603|600.6|603|600.6|602.61|600.21|0
1653492740000|2022-05-25 15:32:20|603.38|600.98|604.35|601.95|604.35|601.95|603.38|600.98|0
1653492750000|2022-05-25 15:32:30|603.57|601.17|604.54|602.14|604.54|602.14|603.57|601.17|0
1653492760000|2022-05-25 15:32:40|604.93|602.53|604.93|602.53|604.93|602.53|604.25|601.85|0
1653492770000|2022-05-25 15:32:50|605.12|602.72|605.5|603.1|605.5|603.1|604.54|602.14|0
1653492780000|2022-05-25 15:33:00|606.28|603.88|607.24|604.84|607.24|604.84|606.28|603.88|0
1653492790000|2022-05-25 15:33:10|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1653492800000|2022-05-25 15:33:20|606.08|603.68|605.89|603.49|606.08|603.68|605.7|603.3|0
1653492810000|2022-05-25 15:33:30|606.47|604.07|605.7|603.3|606.47|604.07|605.7|603.3|0
1653492820000|2022-05-25 15:33:40|606.28|603.88|606.47|604.07|607.05|604.65|606.28|603.88|0
1653492830000|2022-05-25 15:33:50|605.7|603.3|606.86|604.46|606.86|604.46|605.7|603.3|0
1653492840000|2022-05-25 15:34:00|607.44|605.04|608.6|606.2|608.6|606.2|607.44|605.04|0
1653492850000|2022-05-25 15:34:10|609.18|606.78|608.02|605.62|609.18|606.78|608.02|605.62|0
1653492860000|2022-05-25 15:34:20|608.99|606.59|608.99|606.59|609.37|606.97|608.79|606.39|0
1653492870000|2022-05-25 15:34:30|608.21|605.81|608.02|605.62|608.6|606.2|608.02|605.62|0
1653492880000|2022-05-25 15:34:40|608.21|605.81|608.21|605.81|608.21|605.81|608.02|605.62|0
1653492890000|2022-05-25 15:34:50|608.6|606.2|608.41|606.01|608.99|606.59|608.41|606.01|0
1653492900000|2022-05-25 15:35:00|608.6|606.2|607.24|604.84|608.6|606.2|607.24|604.84|0
1653492910000|2022-05-25 15:35:10|607.44|605.04|608.02|605.62|608.02|605.62|607.44|605.04|0
1653492920000|2022-05-25 15:35:20|608.21|605.81|609.37|606.97|609.37|606.97|608.21|605.81|0
1653492930000|2022-05-25 15:35:30|609.76|607.36|609.96|607.56|609.96|607.56|609.76|607.36|0
1653492940000|2022-05-25 15:35:40|610.34|607.94|612.67|610.27|613.26|610.86|610.34|607.94|0
1653492950000|2022-05-25 15:35:50|613.26|610.86|613.45|611.05|613.45|611.05|612.87|610.47|0
1653492960000|2022-05-25 15:36:00|613.06|610.66|613.45|611.05|613.45|611.05|613.06|610.66|0
1653492970000|2022-05-25 15:36:10|613.26|610.86|613.06|610.66|613.26|610.86|613.06|610.66|0
1653492980000|2022-05-25 15:36:20|613.26|610.86|613.06|610.66|613.26|610.86|613.06|610.66|0
1653492990000|2022-05-25 15:36:30|612.48|610.08|612.09|609.69|612.48|610.08|612.09|609.69|0
1653493000000|2022-05-25 15:36:40|612.48|610.08|611.61|609.21|612.48|610.08|611.61|609.21|0
1653493010000|2022-05-25 15:36:50|611.51|609.11|611.31|608.91|611.7|609.3|611.31|608.91|0
1653493020000|2022-05-25 15:37:00|611.51|609.11|611.31|608.91|611.7|609.3|611.31|608.91|0
1653493030000|2022-05-25 15:37:10|611.51|609.11|611.51|609.11|611.51|609.11|611.51|609.11|0
1653493040000|2022-05-25 15:37:20|611.9|609.5|612.67|610.27|612.67|610.27|611.9|609.5|0
1653493050000|2022-05-25 15:37:30|612.48|610.08|613.41|611.01|613.41|611.01|611.55|609.15|0
1653493060000|2022-05-25 15:37:40|613.21|610.81|613.41|611.01|613.8|611.4|613.21|610.81|0
1653493070000|2022-05-25 15:37:50|613.8|611.4|613.8|611.4|613.8|611.4|613.6|611.2|0
1653493080000|2022-05-25 15:38:00|614.18|611.78|614.96|612.56|614.96|612.56|614.18|611.78|0
1653493090000|2022-05-25 15:38:10|615.16|612.76|614.77|612.37|615.16|612.76|614.57|612.17|0
1653493100000|2022-05-25 15:38:20|614.96|612.56|615.54|613.14|616.13|613.73|614.96|612.56|0
1653493110000|2022-05-25 15:38:30|615.16|612.76|615.74|613.34|615.74|613.34|614.77|612.37|0
1653493120000|2022-05-25 15:38:40|615.54|613.14|614.77|612.37|615.74|613.34|614.77|612.37|0
1653493130000|2022-05-25 15:38:50|614.57|612.17|613.99|611.59|614.77|612.37|613.99|611.59|0
1653493140000|2022-05-25 15:39:00|614.18|611.78|613.02|610.62|614.18|611.78|612.83|610.43|0
1653493150000|2022-05-25 15:39:10|613.41|611.01|613.02|610.62|613.8|611.4|613.02|610.62|0
1653493160000|2022-05-25 15:39:20|612.83|610.43|612.63|610.23|613.21|610.81|612.63|610.23|0
1653493170000|2022-05-25 15:39:30|612.83|610.43|612.83|610.43|612.83|610.43|612.63|610.23|0
1653493180000|2022-05-25 15:39:40|613.02|610.62|612.24|609.84|613.02|610.62|611.86|609.46|0
1653493190000|2022-05-25 15:39:50|612.63|610.23|612.63|610.23|612.63|610.23|612.44|610.04|0
1653493200000|2022-05-25 15:40:00|613.31|610.91|613.6|611.2|613.6|611.2|613.02|610.62|0
1653493210000|2022-05-25 15:40:10|614.38|611.98|613.31|610.91|614.38|611.98|613.31|610.91|0
1653493220000|2022-05-25 15:40:20|613.41|611.01|612.83|610.43|613.41|611.01|612.83|610.43|0
1653493230000|2022-05-25 15:40:30|613.41|611.01|613.02|610.62|613.6|611.2|613.02|610.62|0
1653493240000|2022-05-25 15:40:40|613.6|611.2|612.24|609.84|613.6|611.2|612.24|609.84|0
1653493250000|2022-05-25 15:40:50|612.05|609.65|611.38|608.98|612.05|609.65|611.18|608.78|0
1653493260000|2022-05-25 15:41:00|611.27|608.87|611.47|609.07|611.47|609.07|611.27|608.87|0
1653493270000|2022-05-25 15:41:10|611.86|609.46|611.27|608.87|612.05|609.65|611.27|608.87|0
1653493280000|2022-05-25 15:41:20|611.47|609.07|611.47|609.07|612.05|609.65|611.47|609.07|0
1653493290000|2022-05-25 15:41:30|611.08|608.68|610.89|608.49|611.08|608.68|610.89|608.49|0
1653493300000|2022-05-25 15:41:40|610.69|608.29|611.08|608.68|611.08|608.68|610.69|608.29|0
1653493310000|2022-05-25 15:41:50|611.27|608.87|612.05|609.65|612.05|609.65|611.27|608.87|0
1653493320000|2022-05-25 15:42:00|612.24|609.84|613.99|611.59|613.99|611.59|612.24|609.84|0
1653493330000|2022-05-25 15:42:10|614.18|611.78|613.8|611.4|614.18|611.78|613.6|611.2|0
1653493340000|2022-05-25 15:42:20|613.99|611.59|614.38|611.98|614.38|611.98|613.99|611.59|0
1653493350000|2022-05-25 15:42:30|613.99|611.59|613.99|611.59|613.99|611.59|613.6|611.2|0
1653493360000|2022-05-25 15:42:40|613.51|611.11|613.02|610.62|613.7|611.3|613.02|610.62|0
1653493370000|2022-05-25 15:42:50|612.82|610.42|612.63|610.23|612.82|610.42|612.44|610.04|0
1653493380000|2022-05-25 15:43:00|612.93|610.53|611.86|609.46|612.93|610.53|611.86|609.46|0
1653493390000|2022-05-25 15:43:10|611.66|609.26|611.86|609.46|611.86|609.46|611.66|609.26|0
1653493400000|2022-05-25 15:43:20|611.66|609.26|611.47|609.07|611.85|609.45|611.47|609.07|0
1653493410000|2022-05-25 15:43:30|611.27|608.87|610.89|608.49|611.27|608.87|610.79|608.39|0
1653493420000|2022-05-25 15:43:40|610.5|608.1|611.27|608.87|611.27|608.87|610.5|608.1|0
1653493430000|2022-05-25 15:43:50|610.89|608.49|609.92|607.52|610.89|608.49|609.92|607.52|0
1653493440000|2022-05-25 15:44:00|609.34|606.94|607.79|605.39|609.34|606.94|607.79|605.39|0
1653493450000|2022-05-25 15:44:10|607.21|604.81|607.4|605|607.4|605|607.21|604.81|0
1653493460000|2022-05-25 15:44:20|607.21|604.81|607.98|605.58|607.98|605.58|607.21|604.81|0
1653493470000|2022-05-25 15:44:30|608.18|605.78|608.76|606.36|608.76|606.36|608.18|605.78|0
1653493480000|2022-05-25 15:44:40|608.95|606.55|608.76|606.36|608.95|606.55|608.76|606.36|0
1653493490000|2022-05-25 15:44:50|608.18|605.78|608.56|606.16|608.76|606.36|608.18|605.78|0
1653493500000|2022-05-25 15:45:00|608.76|606.36|608.86|606.46|608.95|606.55|608.76|606.36|0
1653493510000|2022-05-25 15:45:10|608.18|605.78|608.28|605.88|608.28|605.88|607.79|605.39|0
1653493520000|2022-05-25 15:45:20|608.56|606.16|608.56|606.16|609.05|606.65|608.56|606.16|0
1653493530000|2022-05-25 15:45:30|608.95|606.55|608.95|606.55|609.14|606.74|608.56|606.16|0
1653493540000|2022-05-25 15:45:40|608.76|606.36|607.79|605.39|608.76|606.36|607.79|605.39|0
1653493550000|2022-05-25 15:45:50|608.37|605.97|607.98|605.58|608.37|605.97|607.98|605.58|0
1653493560000|2022-05-25 15:46:00|607.6|605.2|607.79|605.39|607.79|605.39|607.6|605.2|0
1653493570000|2022-05-25 15:46:10|607.31|604.91|606.63|604.23|607.31|604.91|606.63|604.23|0
1653493580000|2022-05-25 15:46:20|607.12|604.72|608.18|605.78|608.18|605.78|607.12|604.72|0
1653493590000|2022-05-25 15:46:30|608.37|605.97|608.47|606.07|608.47|606.07|608.18|605.78|0
1653493600000|2022-05-25 15:46:40|608.76|606.36|609.34|606.94|609.34|606.94|608.76|606.36|0
1653493610000|2022-05-25 15:46:50|609.53|607.13|610.02|607.62|610.02|607.62|609.53|607.13|0
1653493620000|2022-05-25 15:47:00|610.11|607.71|609.14|606.74|610.11|607.71|609.14|606.74|0
1653493630000|2022-05-25 15:47:10|608.95|606.55|608.18|605.78|608.95|606.55|608.18|605.78|0
1653493640000|2022-05-25 15:47:20|608.56|606.16|607.98|605.58|608.56|606.16|607.98|605.58|0
1653493650000|2022-05-25 15:47:30|607.79|605.39|608.18|605.78|608.18|605.78|607.79|605.39|0
1653493660000|2022-05-25 15:47:40|607.4|605|608.08|605.68|608.18|605.78|607.4|605|0
1653493670000|2022-05-25 15:47:50|607.79|605.39|607.79|605.39|607.79|605.39|607.6|605.2|0
1653493680000|2022-05-25 15:48:00|607.4|605|607.6|605.2|607.6|605.2|606.63|604.23|0
1653493690000|2022-05-25 15:48:10|607.79|605.39|606.63|604.23|607.79|605.39|606.63|604.23|0
1653493700000|2022-05-25 15:48:20|606.82|604.42|606.44|604.04|606.82|604.42|606.44|604.04|0
1653493710000|2022-05-25 15:48:30|606.25|603.85|605.86|603.46|606.25|603.85|605.47|603.07|0
1653493720000|2022-05-25 15:48:40|606.25|603.85|606.35|603.95|606.63|604.23|606.25|603.85|0
1653493730000|2022-05-25 15:48:50|606.82|604.42|606.05|603.65|606.82|604.42|606.05|603.65|0
1653493740000|2022-05-25 15:49:00|606.25|603.85|606.82|604.42|606.82|604.42|606.05|603.65|0
1653493750000|2022-05-25 15:49:10|606.44|604.04|606.63|604.23|606.73|604.33|606.44|604.04|0
1653493760000|2022-05-25 15:49:20|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1653493770000|2022-05-25 15:49:30|606.63|604.23|606.82|604.42|607.21|604.81|606.44|604.04|0
1653493780000|2022-05-25 15:49:40|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1653493790000|2022-05-25 15:49:50|606.92|604.52|607.12|604.72|607.12|604.72|606.82|604.42|0
1653493800000|2022-05-25 15:50:00|607.02|604.62|606.63|604.23|607.02|604.62|606.63|604.23|0
1653493810000|2022-05-25 15:50:10|606.82|604.42|606.82|604.42|607.6|605.2|606.82|604.42|0
1653493820000|2022-05-25 15:50:20|606.63|604.23|606.24|603.84|606.82|604.42|606.24|603.84|0
1653493830000|2022-05-25 15:50:30|606.63|604.23|607.21|604.81|607.21|604.81|606.63|604.23|0
1653493840000|2022-05-25 15:50:40|606.73|604.33|606.15|603.75|606.73|604.33|606.15|603.75|0
1653493850000|2022-05-25 15:50:50|605.86|603.46|606.63|604.23|606.63|604.23|605.86|603.46|0
1653493860000|2022-05-25 15:51:00|607.4|605|608.37|605.97|608.37|605.97|607.4|605|0
1653493870000|2022-05-25 15:51:10|607.79|605.39|607.79|605.39|607.98|605.58|607.79|605.39|0
1653493880000|2022-05-25 15:51:20|607.98|605.58|608.95|606.55|608.95|606.55|607.98|605.58|0
1653493890000|2022-05-25 15:51:30|608.37|605.97|609.53|607.13|609.53|607.13|607.98|605.58|0
1653493900000|2022-05-25 15:51:40|609.14|606.74|609.53|607.13|609.53|607.13|609.14|606.74|0
1653493910000|2022-05-25 15:51:50|609.72|607.32|609.34|606.94|609.92|607.52|609.34|606.94|0
1653493920000|2022-05-25 15:52:00|609.05|606.65|608.76|606.36|609.05|606.65|607.98|605.58|0
1653493930000|2022-05-25 15:52:10|608.95|606.55|608.18|605.78|608.95|606.55|608.18|605.78|0
1653493940000|2022-05-25 15:52:20|608.37|605.97|607.98|605.58|608.37|605.97|607.98|605.58|0
1653493950000|2022-05-25 15:52:30|608.56|606.16|607.98|605.58|608.56|606.16|607.98|605.58|0
1653493960000|2022-05-25 15:52:40|608.37|605.97|608.17|605.77|608.37|605.97|608.17|605.77|0
1653493970000|2022-05-25 15:52:50|608.47|606.07|608.17|605.77|608.47|606.07|608.17|605.77|0
1653493980000|2022-05-25 15:53:00|607.98|605.58|607.02|604.62|607.98|605.58|607.02|604.62|0
1653493990000|2022-05-25 15:53:10|607.21|604.81|607.6|605.2|607.98|605.58|607.21|604.81|0
1653494000000|2022-05-25 15:53:20|608.08|605.68|608.56|606.16|608.56|606.16|608.08|605.68|0
1653494010000|2022-05-25 15:53:30|608.17|605.77|608.17|605.77|608.17|605.77|607.79|605.39|0
1653494020000|2022-05-25 15:53:40|607.98|605.58|607.79|605.39|608.37|605.97|607.79|605.39|0
1653494030000|2022-05-25 15:53:50|607.98|605.58|608.37|605.97|608.37|605.97|607.98|605.58|0
1653494040000|2022-05-25 15:54:00|608.75|606.35|608.75|606.35|609.24|606.84|608.75|606.35|0
1653494050000|2022-05-25 15:54:10|608.56|606.16|609.05|606.65|609.14|606.74|608.56|606.16|0
1653494060000|2022-05-25 15:54:20|609.33|606.93|608.75|606.35|609.33|606.93|608.75|606.35|0
1653494070000|2022-05-25 15:54:30|608.37|605.97|608.75|606.35|608.75|606.35|608.37|605.97|0
1653494080000|2022-05-25 15:54:40|608.37|605.97|608.75|606.35|608.75|606.35|608.37|605.97|0
1653494090000|2022-05-25 15:54:50|608.37|605.97|608.95|606.55|608.95|606.55|608.37|605.97|0
1653494100000|2022-05-25 15:55:00|608.56|606.16|607.98|605.58|608.95|606.55|607.98|605.58|0
1653494110000|2022-05-25 15:55:10|608.37|605.97|608.75|606.35|608.75|606.35|608.37|605.97|0
1653494120000|2022-05-25 15:55:20|608.66|606.26|608.75|606.35|608.75|606.35|608.17|605.77|0
1653494130000|2022-05-25 15:55:30|609.14|606.74|609.14|606.74|609.14|606.74|608.75|606.35|0
1653494140000|2022-05-25 15:55:40|608.75|606.35|608.37|605.97|608.75|606.35|608.37|605.97|0
1653494150000|2022-05-25 15:55:50|608.95|606.55|608.75|606.35|609.05|606.65|608.75|606.35|0
1653494160000|2022-05-25 15:56:00|608.56|606.16|608.17|605.77|608.56|606.16|608.17|605.77|0
1653494170000|2022-05-25 15:56:10|607.98|605.58|608.17|605.77|608.17|605.77|607.59|605.19|0
1653494180000|2022-05-25 15:56:20|608.37|605.97|608.37|605.97|608.56|606.16|608.17|605.77|0
1653494190000|2022-05-25 15:56:30|608.17|605.77|607.79|605.39|608.17|605.77|607.79|605.39|0
1653494200000|2022-05-25 15:56:40|607.98|605.58|607.79|605.39|607.98|605.58|607.59|605.19|0
1653494210000|2022-05-25 15:56:50|607.59|605.19|607.01|604.61|607.98|605.58|607.01|604.61|0
1653494220000|2022-05-25 15:57:00|607.4|605|607.79|605.39|607.79|605.39|607.21|604.81|0
1653494230000|2022-05-25 15:57:10|608.37|605.97|608.17|605.77|608.56|606.16|608.17|605.77|0
1653494240000|2022-05-25 15:57:20|608.37|605.97|607.98|605.58|608.37|605.97|607.4|605|0
1653494250000|2022-05-25 15:57:30|607.79|605.39|607.59|605.19|607.79|605.39|607.59|605.19|0
1653494260000|2022-05-25 15:57:40|607.79|605.39|607.4|605|607.79|605.39|607.4|605|0
1653494270000|2022-05-25 15:57:50|607.59|605.19|607.59|605.19|607.59|605.19|607.21|604.81|0
1653494280000|2022-05-25 15:58:00|607.21|604.81|607.01|604.61|607.21|604.81|606.82|604.42|0
1653494290000|2022-05-25 15:58:10|606.44|604.04|605.86|603.46|606.44|604.04|605.86|603.46|0
1653494300000|2022-05-25 15:58:20|605.66|603.26|605.66|603.26|605.66|603.26|605.09|602.69|0
1653494310000|2022-05-25 15:58:30|605.28|602.88|605.28|602.88|605.28|602.88|605.09|602.69|0
1653494320000|2022-05-25 15:58:40|605.47|603.07|605.86|603.46|605.86|603.46|605.47|603.07|0
1653494330000|2022-05-25 15:58:50|605.66|603.26|605.86|603.46|605.86|603.46|605.47|603.07|0
1653494340000|2022-05-25 15:59:00|606.24|603.84|607.4|605|607.4|605|606.24|603.84|0
1653494350000|2022-05-25 15:59:10|607.59|605.19|606.63|604.23|607.59|605.19|606.63|604.23|0
1653494360000|2022-05-25 15:59:20|607.4|605|607.59|605.19|607.59|605.19|607.31|604.91|0
1653494370000|2022-05-25 15:59:30|608.17|605.77|608.37|605.97|608.37|605.97|608.17|605.77|0
1653494380000|2022-05-25 15:59:40|608.56|606.16|608.75|606.35|608.75|606.35|608.37|605.97|0
1653494390000|2022-05-25 15:59:50|608.17|605.77|608.75|606.35|608.75|606.35|607.98|605.58|0
1653494400000|2022-05-25 16:00:00|608.66|606.26|608.37|605.97|608.66|606.26|607.59|605.19|0
1653494410000|2022-05-25 16:00:10|608.17|605.77|608.56|606.16|608.75|606.35|608.17|605.77|0
1653494420000|2022-05-25 16:00:20|608.37|605.97|608.56|606.16|608.56|606.16|608.37|605.97|0
1653494430000|2022-05-25 16:00:30|607.69|605.29|607.79|605.39|607.79|605.39|607.59|605.19|0
1653494440000|2022-05-25 16:00:40|607.98|605.58|607.79|605.39|607.98|605.58|607.4|605|0
1653494450000|2022-05-25 16:00:50|607.21|604.81|607.79|605.39|607.79|605.39|607.21|604.81|0
1653494460000|2022-05-25 16:01:00|608.17|605.77|608.37|605.97|608.37|605.97|607.98|605.58|0
1653494470000|2022-05-25 16:01:10|608.17|605.77|608.95|606.55|608.95|606.55|608.17|605.77|0
1653494480000|2022-05-25 16:01:20|609.14|606.74|607.79|605.39|609.14|606.74|607.79|605.39|0
1653494490000|2022-05-25 16:01:30|607.59|605.19|607.01|604.61|607.59|605.19|607.01|604.61|0
1653494500000|2022-05-25 16:01:40|606.63|604.23|606.05|603.65|606.63|604.23|606.05|603.65|0
1653494510000|2022-05-25 16:01:50|606.43|604.03|606.05|603.65|606.43|604.03|606.05|603.65|0
1653494520000|2022-05-25 16:02:00|605.86|603.46|605.66|603.26|605.86|603.46|605.28|602.88|0
1653494530000|2022-05-25 16:02:10|606.05|603.65|605.08|602.68|606.05|603.65|605.08|602.68|0
1653494540000|2022-05-25 16:02:20|605.47|603.07|604.89|602.49|605.47|603.07|604.89|602.49|0
1653494550000|2022-05-25 16:02:30|604.7|602.3|605.66|603.26|605.66|603.26|604.51|602.11|0
1653494560000|2022-05-25 16:02:40|605.47|603.07|604.89|602.49|605.47|603.07|604.89|602.49|0
1653494570000|2022-05-25 16:02:50|604.7|602.3|604.7|602.3|604.7|602.3|604.61|602.21|0
1653494580000|2022-05-25 16:03:00|604.51|602.11|605.47|603.07|605.47|603.07|604.51|602.11|0
1653494590000|2022-05-25 16:03:10|605.28|602.88|605.86|603.46|606.05|603.65|605.28|602.88|0
1653494600000|2022-05-25 16:03:20|606.34|603.94|606.24|603.84|606.34|603.94|606.24|603.84|0
1653494610000|2022-05-25 16:03:30|606.82|604.42|607.21|604.81|607.21|604.81|606.82|604.42|0
1653494620000|2022-05-25 16:03:40|607.4|605|606.82|604.42|607.4|605|606.63|604.23|0
1653494630000|2022-05-25 16:03:50|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1653494640000|2022-05-25 16:04:00|607.21|604.81|606.82|604.42|607.21|604.81|606.05|603.65|0
1653494650000|2022-05-25 16:04:10|606.63|604.23|606.43|604.03|607.21|604.81|606.43|604.03|0
1653494660000|2022-05-25 16:04:20|606.63|604.23|606.43|604.03|606.82|604.42|606.43|604.03|0
1653494670000|2022-05-25 16:04:30|607.01|604.61|606.82|604.42|607.4|605|606.82|604.42|0
1653494680000|2022-05-25 16:04:40|606.63|604.23|607.01|604.61|607.01|604.61|606.63|604.23|0
1653494690000|2022-05-25 16:04:50|607.21|604.81|606.63|604.23|607.21|604.81|606.63|604.23|0
1653494700000|2022-05-25 16:05:00|606.82|604.42|606.05|603.65|606.82|604.42|606.05|603.65|0
1653494710000|2022-05-25 16:05:10|606.24|603.84|606.43|604.03|606.43|604.03|606.05|603.65|0
1653494720000|2022-05-25 16:05:20|605.85|603.45|605.28|602.88|605.85|603.45|605.28|602.88|0
1653494730000|2022-05-25 16:05:30|605.47|603.07|606.05|603.65|606.05|603.65|605.47|603.07|0
1653494740000|2022-05-25 16:05:40|605.85|603.45|606.63|604.23|606.63|604.23|605.85|603.45|0
1653494750000|2022-05-25 16:05:50|606.53|604.13|605.85|603.45|606.63|604.23|605.85|603.45|0
1653494760000|2022-05-25 16:06:00|605.66|603.26|606.05|603.65|606.05|603.65|605.08|602.68|0
1653494770000|2022-05-25 16:06:10|606.43|604.03|606.34|603.94|606.63|604.23|606.05|603.65|0
1653494780000|2022-05-25 16:06:20|606.63|604.23|606.43|604.03|606.63|604.23|606.05|603.65|0
1653494790000|2022-05-25 16:06:30|605.66|603.26|606.05|603.65|606.05|603.65|605.66|603.26|0
1653494800000|2022-05-25 16:06:40|605.85|603.45|607.01|604.61|607.01|604.61|605.85|603.45|0
1653494810000|2022-05-25 16:06:50|606.82|604.42|607.2|604.8|607.2|604.8|606.63|604.23|0
1653494820000|2022-05-25 16:07:00|607.4|605|607.01|604.61|607.4|605|607.01|604.61|0
1653494830000|2022-05-25 16:07:10|606.82|604.42|606.05|603.65|607.01|604.61|606.05|603.65|0
1653494840000|2022-05-25 16:07:20|606.43|604.03|607.01|604.61|607.2|604.8|606.43|604.03|0
1653494850000|2022-05-25 16:07:30|607.11|604.71|607.01|604.61|607.2|604.8|607.01|604.61|0
1653494860000|2022-05-25 16:07:40|606.92|604.52|606.63|604.23|606.92|604.52|606.63|604.23|0
1653494870000|2022-05-25 16:07:50|606.05|603.65|606.24|603.84|606.63|604.23|606.05|603.65|0
1653494880000|2022-05-25 16:08:00|606.82|604.42|606.82|604.42|606.82|604.42|606.43|604.03|0
1653494890000|2022-05-25 16:08:10|607.2|604.8|607.2|604.8|607.2|604.8|607.2|604.8|0
1653494900000|2022-05-25 16:08:20|607.4|605|606.82|604.42|607.4|605|606.63|604.23|0
1653494910000|2022-05-25 16:08:30|607.11|604.71|607.59|605.19|607.59|605.19|607.01|604.61|0
1653494920000|2022-05-25 16:08:40|607.98|605.58|607.4|605|607.98|605.58|607.4|605|0
1653494930000|2022-05-25 16:08:50|607.78|605.38|608.17|605.77|608.36|605.96|607.78|605.38|0
1653494940000|2022-05-25 16:09:00|608.36|605.96|607.78|605.38|608.56|606.16|607.78|605.38|0
1653494950000|2022-05-25 16:09:10|607.98|605.58|608.36|605.96|608.36|605.96|607.78|605.38|0
1653494960000|2022-05-25 16:09:20|608.27|605.87|609.91|607.51|609.91|607.51|608.27|605.87|0
1653494970000|2022-05-25 16:09:30|610.68|608.28|612.62|610.22|613.01|610.61|610.68|608.28|0
1653494980000|2022-05-25 16:09:40|612.43|610.03|611.46|609.06|612.43|610.03|611.46|609.06|0
1653494990000|2022-05-25 16:09:50|611.65|609.25|611.85|609.45|612.23|609.83|611.65|609.25|0
1653495000000|2022-05-25 16:10:00|612.82|610.42|612.43|610.03|612.82|610.42|612.43|610.03|0
1653495010000|2022-05-25 16:10:10|612.04|609.64|611.07|608.67|612.04|609.64|611.07|608.67|0
1653495020000|2022-05-25 16:10:20|611.46|609.06|611.65|609.25|612.04|609.64|611.46|609.06|0
1653495030000|2022-05-25 16:10:30|611.46|609.06|612.04|609.64|612.23|609.83|611.46|609.06|0
1653495040000|2022-05-25 16:10:40|611.65|609.25|611.27|608.87|611.65|609.25|611.27|608.87|0
1653495050000|2022-05-25 16:10:50|611.65|609.25|611.46|609.06|611.65|609.25|611.27|608.87|0
1653495060000|2022-05-25 16:11:00|610.88|608.48|610.68|608.28|610.88|608.48|610.68|608.28|0
1653495070000|2022-05-25 16:11:10|610.88|608.48|609.52|607.12|610.88|608.48|609.52|607.12|0
1653495080000|2022-05-25 16:11:20|609.72|607.32|609.52|607.12|609.72|607.32|609.52|607.12|0
1653495090000|2022-05-25 16:11:30|608.75|606.35|609.14|606.74|609.14|606.74|608.75|606.35|0
1653495100000|2022-05-25 16:11:40|609.33|606.93|609.52|607.12|609.72|607.32|609.33|606.93|0
1653495110000|2022-05-25 16:11:50|608.94|606.54|608.56|606.16|608.94|606.54|608.56|606.16|0
1653495120000|2022-05-25 16:12:00|608.75|606.35|609.52|607.12|609.52|607.12|608.56|606.16|0
1653495130000|2022-05-25 16:12:10|609.14|606.74|609.33|606.93|609.91|607.51|609.14|606.74|0
1653495140000|2022-05-25 16:12:20|609.52|607.12|609.33|606.93|609.52|607.12|609.33|606.93|0
1653495150000|2022-05-25 16:12:30|609.72|607.32|610.3|607.9|610.3|607.9|609.72|607.32|0
1653495160000|2022-05-25 16:12:40|610.49|608.09|610.49|608.09|610.88|608.48|610.49|608.09|0
1653495170000|2022-05-25 16:12:50|610.1|607.7|610.3|607.9|610.3|607.9|610.1|607.7|0
1653495180000|2022-05-25 16:13:00|610.88|608.48|610.49|608.09|610.88|608.48|609.72|607.32|0
1653495190000|2022-05-25 16:13:10|610.1|607.7|610.49|608.09|610.88|608.48|610.1|607.7|0
1653495200000|2022-05-25 16:13:20|610.68|608.28|610.68|608.28|610.68|608.28|610.68|608.28|0
1653495210000|2022-05-25 16:13:30|610.49|608.09|611.37|608.97|611.37|608.97|610.49|608.09|0
1653495220000|2022-05-25 16:13:40|611.46|609.06|610.88|608.48|611.46|609.06|610.68|608.28|0
1653495230000|2022-05-25 16:13:50|610.49|608.09|611.46|609.06|611.46|609.06|610.49|608.09|0
1653495240000|2022-05-25 16:14:00|611.07|608.67|610.01|607.61|611.07|608.67|609.91|607.51|0
1653495250000|2022-05-25 16:14:10|610.3|607.9|610.01|607.61|610.3|607.9|610.01|607.61|0
1653495260000|2022-05-25 16:14:20|609.72|607.32|610.3|607.9|610.3|607.9|609.72|607.32|0
1653495270000|2022-05-25 16:14:30|609.72|607.32|609.72|607.32|609.72|607.32|609.52|607.12|0
1653495280000|2022-05-25 16:14:40|610.01|607.61|609.91|607.51|610.1|607.7|609.91|607.51|0
1653495290000|2022-05-25 16:14:50|609.72|607.32|609.82|607.42|609.91|607.51|609.72|607.32|0
1653495300000|2022-05-25 16:15:00|609.91|607.51|609.13|606.73|609.91|607.51|609.13|606.73|0
1653495310000|2022-05-25 16:15:10|609.33|606.93|609.71|607.31|609.91|607.51|609.33|606.93|0
1653495320000|2022-05-25 16:15:20|609.43|607.03|609.71|607.31|609.71|607.31|609.33|606.93|0
1653495330000|2022-05-25 16:15:30|609.33|606.93|609.71|607.31|609.71|607.31|609.13|606.73|0
1653495340000|2022-05-25 16:15:40|609.52|607.12|610.1|607.7|610.1|607.7|609.52|607.12|0
1653495350000|2022-05-25 16:15:50|609.71|607.31|610.1|607.7|610.1|607.7|609.71|607.31|0
1653495360000|2022-05-25 16:16:00|609.71|607.31|610.78|608.38|610.78|608.38|609.71|607.31|0
1653495370000|2022-05-25 16:16:10|610.68|608.28|610.49|608.09|610.68|608.28|610.49|608.09|0
1653495380000|2022-05-25 16:16:20|610.68|608.28|610.1|607.7|610.68|608.28|610.1|607.7|0
1653495390000|2022-05-25 16:16:30|610.88|608.48|610.4|608|610.88|608.48|610.4|608|0
1653495400000|2022-05-25 16:16:40|610.3|607.9|610.68|608.28|610.78|608.38|610.3|607.9|0
1653495410000|2022-05-25 16:16:50|611.07|608.67|610.3|607.9|611.07|608.67|610.3|607.9|0
1653495420000|2022-05-25 16:17:00|610.1|607.7|609.33|606.93|610.1|607.7|609.13|606.73|0
1653495430000|2022-05-25 16:17:10|609.52|607.12|609.71|607.31|610.1|607.7|609.52|607.12|0
1653495440000|2022-05-25 16:17:20|609.33|606.93|610.1|607.7|610.1|607.7|609.33|606.93|0
1653495450000|2022-05-25 16:17:30|609.91|607.51|609.91|607.51|610.2|607.8|609.71|607.31|0
1653495460000|2022-05-25 16:17:40|609.71|607.31|611.07|608.67|611.07|608.67|609.71|607.31|0
1653495470000|2022-05-25 16:17:50|611.26|608.86|611.65|609.25|611.65|609.25|611.26|608.86|0
1653495480000|2022-05-25 16:18:00|612.04|609.64|611.84|609.44|612.04|609.64|611.65|609.25|0
1653495490000|2022-05-25 16:18:10|612.43|610.03|613.01|610.61|613.01|610.61|612.43|610.03|0
1653495500000|2022-05-25 16:18:20|613.4|611|613.59|611.19|613.89|611.49|613.4|611|0
1653495510000|2022-05-25 16:18:30|614.17|611.77|613.59|611.19|614.17|611.77|613.2|610.8|0
1653495520000|2022-05-25 16:18:40|613.2|610.8|612.62|610.22|613.2|610.8|612.62|610.22|0
1653495530000|2022-05-25 16:18:50|612.81|610.41|612.43|610.03|612.81|610.41|612.23|609.83|0
1653495540000|2022-05-25 16:19:00|613.01|610.61|612.04|609.64|613.01|610.61|612.04|609.64|0
1653495550000|2022-05-25 16:19:10|612.43|610.03|612.43|610.03|612.62|610.22|612.43|610.03|0
1653495560000|2022-05-25 16:19:20|612.81|610.41|613.2|610.8|613.4|611|612.81|610.41|0
1653495570000|2022-05-25 16:19:30|613.01|610.61|614.56|612.16|614.56|612.16|613.01|610.61|0
1653495580000|2022-05-25 16:19:40|614.17|611.77|613.01|610.61|614.17|611.77|613.01|610.61|0
1653495590000|2022-05-25 16:19:50|612.81|610.41|612.81|610.41|612.81|610.41|612.62|610.22|0
1653495600000|2022-05-25 16:20:00|613.4|611|614.37|611.97|614.37|611.97|613.4|611|0
1653495610000|2022-05-25 16:20:10|614.56|612.16|614.37|611.97|614.56|612.16|614.37|611.97|0
1653495620000|2022-05-25 16:20:20|613.78|611.38|613.59|611.19|613.78|611.38|613.4|611|0
1653495630000|2022-05-25 16:20:30|613.01|610.61|614.17|611.77|614.17|611.77|613.01|610.61|0
1653495640000|2022-05-25 16:20:40|613.78|611.38|614.17|611.77|614.37|611.97|613.78|611.38|0
1653495650000|2022-05-25 16:20:50|614.56|612.16|614.56|612.16|614.95|612.55|614.56|612.16|0
1653495660000|2022-05-25 16:21:00|615.14|612.74|615.34|612.94|615.34|612.94|614.95|612.55|0
1653495670000|2022-05-25 16:21:10|615.53|613.13|615.92|613.52|615.92|613.52|615.53|613.13|0
1653495680000|2022-05-25 16:21:20|615.83|613.43|615.92|613.52|615.92|613.52|615.53|613.13|0
1653495690000|2022-05-25 16:21:30|615.73|613.33|616.11|613.71|616.11|613.71|615.73|613.33|0
1653495700000|2022-05-25 16:21:40|616.31|613.91|617.28|614.88|617.28|614.88|616.31|613.91|0
1653495710000|2022-05-25 16:21:50|617.09|614.69|616.89|614.49|617.09|614.69|616.89|614.49|0
1653495720000|2022-05-25 16:22:00|617.28|614.88|618.45|616.05|618.45|616.05|617.28|614.88|0
1653495730000|2022-05-25 16:22:10|618.65|616.25|618.65|616.25|618.65|616.25|618.45|616.05|0
1653495740000|2022-05-25 16:22:20|618.45|616.05|618.26|615.86|618.45|616.05|618.06|615.66|0
1653495750000|2022-05-25 16:22:30|618.06|615.66|618.45|616.05|618.45|616.05|618.06|615.66|0
1653495760000|2022-05-25 16:22:40|618.65|616.25|618.65|616.25|618.84|616.44|618.26|615.86|0
1653495770000|2022-05-25 16:22:50|618.45|616.05|618.26|615.86|618.45|616.05|618.26|615.86|0
1653495780000|2022-05-25 16:23:00|617.87|615.47|617.28|614.88|617.87|615.47|617.09|614.69|0
1653495790000|2022-05-25 16:23:10|617.09|614.69|617.67|615.27|617.67|615.27|617.09|614.69|0
1653495800000|2022-05-25 16:23:20|617.48|615.08|616.89|614.49|617.48|615.08|616.89|614.49|0
1653495810000|2022-05-25 16:23:30|617.48|615.08|617.48|615.08|617.48|615.08|617.48|615.08|0
1653495820000|2022-05-25 16:23:40|617.87|615.47|618.06|615.66|618.06|615.66|617.87|615.47|0
1653495830000|2022-05-25 16:23:50|617.67|615.27|617.77|615.37|617.87|615.47|617.48|615.08|0
1653495840000|2022-05-25 16:24:00|617.48|615.08|617.09|614.69|617.48|615.08|617.09|614.69|0
1653495850000|2022-05-25 16:24:10|616.89|614.49|617.67|615.27|617.67|615.27|616.89|614.49|0
1653495860000|2022-05-25 16:24:20|618.06|615.66|618.06|615.66|618.06|615.66|617.87|615.47|0
1653495870000|2022-05-25 16:24:30|617.87|615.47|617.87|615.47|618.06|615.66|617.67|615.27|0
1653495880000|2022-05-25 16:24:40|618.06|615.66|618.06|615.66|618.26|615.86|618.06|615.66|0
1653495890000|2022-05-25 16:24:50|618.26|615.86|618.45|616.05|618.55|616.15|618.26|615.86|0
1653495900000|2022-05-25 16:25:00|618.06|615.66|618.65|616.25|618.65|616.25|618.06|615.66|0
1653495910000|2022-05-25 16:25:10|618.45|616.05|619.03|616.63|619.03|616.63|618.45|616.05|0
1653495920000|2022-05-25 16:25:20|618.84|616.44|619.62|617.22|619.62|617.22|618.45|616.05|0
1653495930000|2022-05-25 16:25:30|619.23|616.83|620.21|617.81|620.21|617.81|619.23|616.83|0
1653495940000|2022-05-25 16:25:40|620.6|618.2|620.21|617.81|620.6|618.2|620.21|617.81|0
1653495950000|2022-05-25 16:25:50|619.81|617.41|620.21|617.81|620.21|617.81|619.62|617.22|0
1653495960000|2022-05-25 16:26:00|620.4|618|620.79|618.39|620.99|618.59|620.4|618|0
1653495970000|2022-05-25 16:26:10|620.99|618.59|620.6|618.2|620.99|618.59|620.6|618.2|0
1653495980000|2022-05-25 16:26:20|620.89|618.49|621.77|619.37|621.77|619.37|620.79|618.39|0
1653495990000|2022-05-25 16:26:30|621.57|619.17|621.57|619.17|621.96|619.56|621.57|619.17|0
1653496000000|2022-05-25 16:26:40|621.18|618.78|621.57|619.17|621.57|619.17|621.18|618.78|0
1653496010000|2022-05-25 16:26:50|621.38|618.98|621.38|618.98|621.57|619.17|621.38|618.98|0
1653496020000|2022-05-25 16:27:00|621.87|619.47|622.74|620.34|622.74|620.34|621.87|619.47|0
1653496030000|2022-05-25 16:27:10|622.35|619.95|622.74|620.34|622.74|620.34|622.35|619.95|0
1653496040000|2022-05-25 16:27:20|622.35|619.95|622.74|620.34|622.74|620.34|622.35|619.95|0
1653496050000|2022-05-25 16:27:30|622.55|620.15|621.96|619.56|622.55|620.15|621.96|619.56|0
1653496060000|2022-05-25 16:27:40|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1653496070000|2022-05-25 16:27:50|622.55|620.15|622.55|620.15|622.55|620.15|622.35|619.95|0
1653496080000|2022-05-25 16:28:00|622.94|620.54|623.33|620.93|623.72|621.32|622.94|620.54|0
1653496090000|2022-05-25 16:28:10|623.92|621.52|623.72|621.32|623.92|621.52|623.72|621.32|0
1653496100000|2022-05-25 16:28:20|623.53|621.13|623.14|620.74|623.53|621.13|622.74|620.34|0
1653496110000|2022-05-25 16:28:30|622.35|619.95|622.35|619.95|622.55|620.15|622.35|619.95|0
1653496120000|2022-05-25 16:28:40|621.57|619.17|621.77|619.37|621.96|619.56|621.57|619.17|0
1653496130000|2022-05-25 16:28:50|621.57|619.17|620.79|618.39|621.57|619.17|620.79|618.39|0
1653496140000|2022-05-25 16:29:00|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1653496150000|2022-05-25 16:29:10|621.38|618.98|620.79|618.39|621.38|618.98|620.79|618.39|0
1653496160000|2022-05-25 16:29:20|621.18|618.78|621.18|618.78|621.38|618.98|621.18|618.78|0
1653496170000|2022-05-25 16:29:30|620.59|618.19|621.38|618.98|621.38|618.98|620.59|618.19|0
1653496180000|2022-05-25 16:29:40|621.18|618.78|620.79|618.39|621.18|618.78|620.79|618.39|0
1653496190000|2022-05-25 16:29:50|620.98|618.58|619.92|617.52|620.98|618.58|619.92|617.52|0
1653496200000|2022-05-25 16:30:00|619.62|617.22|619.03|616.63|619.62|617.22|619.03|616.63|0
1653496210000|2022-05-25 16:30:10|618.64|616.24|618.45|616.05|618.64|616.24|618.45|616.05|0
1653496220000|2022-05-25 16:30:20|618.64|616.24|617.67|615.27|618.64|616.24|617.67|615.27|0
1653496230000|2022-05-25 16:30:30|617.86|615.46|617.67|615.27|618.25|615.85|617.67|615.27|0
1653496240000|2022-05-25 16:30:40|617.47|615.07|617.67|615.27|618.06|615.66|617.28|614.88|0
1653496250000|2022-05-25 16:30:50|617.86|615.46|618.25|615.85|618.25|615.85|617.86|615.46|0
1653496260000|2022-05-25 16:31:00|617.97|615.57|618.06|615.66|618.25|615.85|617.86|615.46|0
1653496270000|2022-05-25 16:31:10|618.45|616.05|618.25|615.85|618.64|616.24|618.06|615.66|0
1653496280000|2022-05-25 16:31:20|617.97|615.57|617.86|615.46|617.97|615.57|617.67|615.27|0
1653496290000|2022-05-25 16:31:30|618.16|615.76|617.86|615.46|618.16|615.76|617.86|615.46|0
1653496300000|2022-05-25 16:31:40|618.06|615.66|617.28|614.88|618.06|615.66|617.28|614.88|0
1653496310000|2022-05-25 16:31:50|617.77|615.37|617.67|615.27|617.86|615.46|617.47|615.07|0
1653496320000|2022-05-25 16:32:00|617.47|615.07|617.28|614.88|617.47|615.07|617.28|614.88|0
1653496330000|2022-05-25 16:32:10|616.89|614.49|617.47|615.07|617.47|615.07|616.5|614.1|0
1653496340000|2022-05-25 16:32:20|617.67|615.27|617.52|615.12|617.67|615.27|617.13|614.73|0
1653496350000|2022-05-25 16:32:30|617.33|614.93|616.64|614.24|617.33|614.93|616.45|614.05|0
1653496360000|2022-05-25 16:32:40|616.45|614.05|617.03|614.63|617.03|614.63|616.06|613.66|0
1653496370000|2022-05-25 16:32:50|616.64|614.24|615.29|612.89|616.64|614.24|614.9|612.5|0
1653496380000|2022-05-25 16:33:00|615.49|613.09|616.66|614.26|616.66|614.26|615.49|613.09|0
1653496390000|2022-05-25 16:33:10|616.47|614.07|616.86|614.46|617.06|614.66|616.47|614.07|0
1653496400000|2022-05-25 16:33:20|617.06|614.66|617.65|615.25|617.65|615.25|617.06|614.66|0
1653496410000|2022-05-25 16:33:30|617.45|615.05|617.45|615.05|617.65|615.25|617.45|615.05|0
1653496420000|2022-05-25 16:33:40|617.06|614.66|616.66|614.26|617.06|614.66|616.66|614.26|0
1653496430000|2022-05-25 16:33:50|617.45|615.05|617.06|614.66|617.45|615.05|617.06|614.66|0
1653496440000|2022-05-25 16:34:00|617.45|615.05|618.04|615.64|618.04|615.64|617.45|615.05|0
1653496450000|2022-05-25 16:34:10|617.94|615.54|617.45|615.05|617.94|615.54|617.45|615.05|0
1653496460000|2022-05-25 16:34:20|617.25|614.85|617.45|615.05|617.45|615.05|616.86|614.46|0
1653496470000|2022-05-25 16:34:30|617.65|615.25|617.06|614.66|617.65|615.25|617.06|614.66|0
1653496480000|2022-05-25 16:34:40|616.86|614.46|617.65|615.25|617.75|615.35|616.86|614.46|0
1653496490000|2022-05-25 16:34:50|617.45|615.05|617.25|614.85|617.65|615.25|617.25|614.85|0
1653496500000|2022-05-25 16:35:00|617.84|615.44|617.36|614.96|617.84|615.44|617.36|614.96|0
1653496510000|2022-05-25 16:35:10|617.65|615.25|617.45|615.05|617.65|615.25|617.06|614.66|0
1653496520000|2022-05-25 16:35:20|617.94|615.54|617.65|615.25|617.94|615.54|617.65|615.25|0
1653496530000|2022-05-25 16:35:30|617.25|614.85|617.84|615.44|617.84|615.44|617.25|614.85|0
1653496540000|2022-05-25 16:35:40|618.04|615.64|617.84|615.44|618.04|615.64|617.65|615.25|0
1653496550000|2022-05-25 16:35:50|618.23|615.83|618.23|615.83|618.43|616.03|618.23|615.83|0
1653496560000|2022-05-25 16:36:00|619.02|616.62|620.11|617.71|620.11|617.71|619.02|616.62|0
1653496570000|2022-05-25 16:36:10|620.4|618|620.79|618.39|621.38|618.98|620.4|618|0
1653496580000|2022-05-25 16:36:20|620.99|618.59|619.81|617.41|620.99|618.59|619.81|617.41|0
1653496590000|2022-05-25 16:36:30|620|617.6|620.4|618|620.4|618|620|617.6|0
1653496600000|2022-05-25 16:36:40|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1653496610000|2022-05-25 16:36:50|620.99|618.59|620.59|618.19|620.99|618.59|620.59|618.19|0
1653496620000|2022-05-25 16:37:00|621.18|618.78|621.09|618.69|621.38|618.98|621.09|618.69|0
1653496630000|2022-05-25 16:37:10|620.99|618.59|619.22|616.82|620.99|618.59|619.22|616.82|0
1653496640000|2022-05-25 16:37:20|619.41|617.01|619.22|616.82|619.41|617.01|619.22|616.82|0
1653496650000|2022-05-25 16:37:30|619.81|617.41|619.41|617.01|619.81|617.41|619.22|616.82|0
1653496660000|2022-05-25 16:37:40|619.22|616.82|619.41|617.01|619.81|617.41|619.22|616.82|0
1653496670000|2022-05-25 16:37:50|619.22|616.82|619.61|617.21|619.61|617.21|619.22|616.82|0
1653496680000|2022-05-25 16:38:00|619.02|616.62|618.82|616.42|619.02|616.62|618.82|616.42|0
1653496690000|2022-05-25 16:38:10|618.34|615.94|618.23|615.83|618.34|615.94|618.04|615.64|0
1653496700000|2022-05-25 16:38:20|617.84|615.44|618.04|615.64|618.04|615.64|617.55|615.15|0
1653496710000|2022-05-25 16:38:30|617.45|615.05|616.47|614.07|617.45|615.05|616.47|614.07|0
1653496720000|2022-05-25 16:38:40|616.27|613.87|616.27|613.87|616.66|614.26|616.27|613.87|0
1653496730000|2022-05-25 16:38:50|616.07|613.67|616.47|614.07|616.47|614.07|616.07|613.67|0
1653496740000|2022-05-25 16:39:00|616.96|614.56|617.45|615.05|617.45|615.05|616.96|614.56|0
1653496750000|2022-05-25 16:39:10|617.84|615.44|617.84|615.44|617.84|615.44|617.84|615.44|0
1653496760000|2022-05-25 16:39:20|618.04|615.64|617.64|615.24|618.04|615.64|617.64|615.24|0
1653496770000|2022-05-25 16:39:30|617.84|615.44|618.04|615.64|618.04|615.64|617.64|615.24|0
1653496780000|2022-05-25 16:39:40|618.43|616.03|618.63|616.23|618.63|616.23|618.43|616.03|0
1653496790000|2022-05-25 16:39:50|618.23|615.83|618.63|616.23|618.63|616.23|617.64|615.24|0
1653496800000|2022-05-25 16:40:00|618.82|616.42|618.23|615.83|618.82|616.42|618.23|615.83|0
1653496810000|2022-05-25 16:40:10|618.63|616.23|617.25|614.85|618.63|616.23|617.25|614.85|0
1653496820000|2022-05-25 16:40:20|617.06|614.66|617.45|615.05|617.45|615.05|617.06|614.66|0
1653496830000|2022-05-25 16:40:30|617.75|615.35|617.64|615.24|617.75|615.35|617.25|614.85|0
1653496840000|2022-05-25 16:40:40|617.25|614.85|617.25|614.85|617.25|614.85|617.25|614.85|0
1653496850000|2022-05-25 16:40:50|617.64|615.24|617.06|614.66|617.64|615.24|617.06|614.66|0
1653496860000|2022-05-25 16:41:00|617.25|614.85|617.45|615.05|617.84|615.44|617.25|614.85|0
1653496870000|2022-05-25 16:41:10|618.04|615.64|617.64|615.24|618.04|615.64|617.64|615.24|0
1653496880000|2022-05-25 16:41:20|617.16|614.76|616.86|614.46|617.16|614.76|616.66|614.26|0
1653496890000|2022-05-25 16:41:30|616.66|614.26|616.86|614.46|617.05|614.65|616.66|614.26|0
1653496900000|2022-05-25 16:41:40|617.25|614.85|616.47|614.07|617.25|614.85|616.47|614.07|0
1653496910000|2022-05-25 16:41:50|616.18|613.78|616.27|613.87|616.47|614.07|616.18|613.78|0
1653496920000|2022-05-25 16:42:00|616.47|614.07|616.66|614.26|616.86|614.46|616.47|614.07|0
1653496930000|2022-05-25 16:42:10|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1653496940000|2022-05-25 16:42:20|616.86|614.46|616.86|614.46|617.25|614.85|616.86|614.46|0
1653496950000|2022-05-25 16:42:30|616.66|614.26|616.86|614.46|616.86|614.46|616.66|614.26|0
1653496960000|2022-05-25 16:42:40|617.05|614.65|616.86|614.46|617.25|614.85|616.86|614.46|0
1653496970000|2022-05-25 16:42:50|616.66|614.26|616.66|614.26|616.66|614.26|616.47|614.07|0
1653496980000|2022-05-25 16:43:00|617.25|614.85|616.47|614.07|617.25|614.85|616.47|614.07|0
1653496990000|2022-05-25 16:43:10|616.27|613.87|616.86|614.46|616.86|614.46|616.27|613.87|0
1653497000000|2022-05-25 16:43:20|617.25|614.85|618.23|615.83|618.23|615.83|617.25|614.85|0
1653497010000|2022-05-25 16:43:30|618.04|615.64|617.84|615.44|618.04|615.64|617.84|615.44|0
1653497020000|2022-05-25 16:43:40|617.45|615.05|617.05|614.65|617.45|615.05|616.86|614.46|0
1653497030000|2022-05-25 16:43:50|616.86|614.46|617.05|614.65|617.05|614.65|616.47|614.07|0
1653497040000|2022-05-25 16:44:00|617.45|615.05|617.45|615.05|617.45|615.05|617.05|614.65|0
1653497050000|2022-05-25 16:44:10|616.66|614.26|616.07|613.67|616.66|614.26|616.07|613.67|0
1653497060000|2022-05-25 16:44:20|615.88|613.48|615.48|613.08|616.07|613.67|615.48|613.08|0
1653497070000|2022-05-25 16:44:30|615.09|612.69|616.07|613.67|616.07|613.67|615.09|612.69|0
1653497080000|2022-05-25 16:44:40|616.27|613.87|615.09|612.69|616.27|613.87|615.09|612.69|0
1653497090000|2022-05-25 16:44:50|615.48|613.08|615.29|612.89|615.48|613.08|615.29|612.89|0
1653497100000|2022-05-25 16:45:00|615.09|612.69|615.29|612.89|615.29|612.89|614.9|612.5|0
1653497110000|2022-05-25 16:45:10|615.09|612.69|614.5|612.1|615.09|612.69|614.5|612.1|0
1653497120000|2022-05-25 16:45:20|614.11|611.71|613.72|611.32|614.21|611.81|613.72|611.32|0
1653497130000|2022-05-25 16:45:30|613.92|611.52|614.31|611.91|614.5|612.1|613.92|611.52|0
1653497140000|2022-05-25 16:45:40|614.7|612.3|614.5|612.1|614.7|612.3|614.5|612.1|0
1653497150000|2022-05-25 16:45:50|614.7|612.3|614.31|611.91|614.7|612.3|614.31|611.91|0
1653497160000|2022-05-25 16:46:00|614.7|612.3|614.31|611.91|614.7|612.3|613.92|611.52|0
1653497170000|2022-05-25 16:46:10|614.7|612.3|614.9|612.5|614.9|612.5|614.5|612.1|0
1653497180000|2022-05-25 16:46:20|614.5|612.1|615.48|613.08|615.48|613.08|614.5|612.1|0
1653497190000|2022-05-25 16:46:30|615.68|613.28|614.7|612.3|615.68|613.28|614.7|612.3|0
1653497200000|2022-05-25 16:46:40|614.5|612.1|615.09|612.69|615.09|612.69|614.5|612.1|0
1653497210000|2022-05-25 16:46:50|614.9|612.5|614.7|612.3|614.9|612.5|614.5|612.1|0
1653497220000|2022-05-25 16:47:00|614.5|612.1|614.31|611.91|614.5|612.1|614.11|611.71|0
1653497230000|2022-05-25 16:47:10|614.5|612.1|614.5|612.1|614.5|612.1|614.11|611.71|0
1653497240000|2022-05-25 16:47:20|614.31|611.91|614.31|611.91|614.31|611.91|614.11|611.71|0
1653497250000|2022-05-25 16:47:30|613.92|611.52|614.11|611.71|614.11|611.71|613.72|611.32|0
1653497260000|2022-05-25 16:47:40|613.92|611.52|613.72|611.32|613.92|611.52|613.72|611.32|0
1653497270000|2022-05-25 16:47:50|613.92|611.52|614.5|612.1|614.5|612.1|613.92|611.52|0
1653497280000|2022-05-25 16:48:00|614.31|611.91|613.72|611.32|614.31|611.91|613.72|611.32|0
1653497290000|2022-05-25 16:48:10|613.53|611.13|613.72|611.32|613.92|611.52|613.53|611.13|0
1653497300000|2022-05-25 16:48:20|613.52|611.12|613.33|610.93|613.52|611.12|613.33|610.93|0
1653497310000|2022-05-25 16:48:30|613.52|611.12|613.63|611.23|613.63|611.23|613.52|611.12|0
1653497320000|2022-05-25 16:48:40|613.72|611.32|612.94|610.54|613.72|611.32|612.94|610.54|0
1653497330000|2022-05-25 16:48:50|612.55|610.15|612.55|610.15|612.65|610.25|612.55|610.15|0
1653497340000|2022-05-25 16:49:00|612.35|609.95|611.76|609.36|612.55|610.15|611.76|609.36|0
1653497350000|2022-05-25 16:49:10|611.57|609.17|611.37|608.97|611.76|609.36|611.37|608.97|0
1653497360000|2022-05-25 16:49:20|610.98|608.58|610.89|608.49|610.98|608.58|610.89|608.49|0
1653497370000|2022-05-25 16:49:30|611.18|608.78|611.96|609.56|611.96|609.56|611.18|608.78|0
1653497380000|2022-05-25 16:49:40|612.16|609.76|611.18|608.78|612.16|609.76|611.18|608.78|0
1653497390000|2022-05-25 16:49:50|611.37|608.97|611.57|609.17|611.57|609.17|611.18|608.78|0
1653497400000|2022-05-25 16:50:00|611.76|609.36|612.94|610.54|612.94|610.54|611.76|609.36|0
1653497410000|2022-05-25 16:50:10|612.74|610.34|612.94|610.54|612.94|610.54|612.74|610.34|0
1653497420000|2022-05-25 16:50:20|613.33|610.93|613.33|610.93|613.63|611.23|613.33|610.93|0
1653497430000|2022-05-25 16:50:30|613.52|611.12|613.33|610.93|613.52|611.12|613.13|610.73|0
1653497440000|2022-05-25 16:50:40|613.52|611.12|613.72|611.32|613.92|611.52|613.52|611.12|0
1653497450000|2022-05-25 16:50:50|613.52|611.12|613.72|611.32|614.11|611.71|613.52|611.12|0
1653497460000|2022-05-25 16:51:00|613.92|611.52|613.52|611.12|613.92|611.52|613.33|610.93|0
1653497470000|2022-05-25 16:51:10|613.13|610.73|612.94|610.54|613.33|610.93|612.94|610.54|0
1653497480000|2022-05-25 16:51:20|613.33|610.93|613.72|611.32|614.31|611.91|613.33|610.93|0
1653497490000|2022-05-25 16:51:30|613.33|610.93|613.72|611.32|613.72|611.32|613.33|610.93|0
1653497500000|2022-05-25 16:51:40|613.52|611.12|613.52|611.12|613.72|611.32|613.52|611.12|0
1653497510000|2022-05-25 16:51:50|613.33|610.93|613.33|610.93|613.33|610.93|612.94|610.54|0
1653497520000|2022-05-25 16:52:00|613.52|611.12|613.23|610.83|613.52|611.12|613.23|610.83|0
1653497530000|2022-05-25 16:52:10|613.33|610.93|613.13|610.73|613.52|611.12|613.13|610.73|0
1653497540000|2022-05-25 16:52:20|612.94|610.54|613.52|611.12|613.52|611.12|612.94|610.54|0
1653497550000|2022-05-25 16:52:30|613.13|610.73|613.52|611.12|613.72|611.32|613.13|610.73|0
1653497560000|2022-05-25 16:52:40|613.72|611.32|613.92|611.52|613.92|611.52|613.52|611.12|0
1653497570000|2022-05-25 16:52:50|614.11|611.71|613.92|611.52|614.11|611.71|613.72|611.32|0
1653497580000|2022-05-25 16:53:00|614.11|611.71|613.52|611.12|614.11|611.71|613.52|611.12|0
1653497590000|2022-05-25 16:53:10|613.72|611.32|615.29|612.89|615.29|612.89|613.72|611.32|0
1653497600000|2022-05-25 16:53:20|615.48|613.08|614.7|612.3|615.48|613.08|614.7|612.3|0
1653497610000|2022-05-25 16:53:30|614.31|611.91|613.72|611.32|614.31|611.91|613.72|611.32|0
1653497620000|2022-05-25 16:53:40|614.5|612.1|614.5|612.1|614.89|612.49|614.5|612.1|0
1653497630000|2022-05-25 16:53:50|614.89|612.49|614.5|612.1|614.89|612.49|614.5|612.1|0
1653497640000|2022-05-25 16:54:00|614.89|612.49|615.48|613.08|615.48|613.08|614.7|612.3|0
1653497650000|2022-05-25 16:54:10|615.29|612.89|614.89|612.49|615.29|612.89|614.89|612.49|0
1653497660000|2022-05-25 16:54:20|614.5|612.1|614.11|611.71|614.5|612.1|614.11|611.71|0
1653497670000|2022-05-25 16:54:30|615|612.6|614.7|612.3|615.29|612.89|614.7|612.3|0
1653497680000|2022-05-25 16:54:40|614.89|612.49|614.11|611.71|614.89|612.49|614.11|611.71|0
1653497690000|2022-05-25 16:54:50|614.31|611.91|614.11|611.71|614.5|612.1|614.11|611.71|0
1653497700000|2022-05-25 16:55:00|614.5|612.1|614.89|612.49|614.89|612.49|614.31|611.91|0
1653497710000|2022-05-25 16:55:10|615.09|612.69|614.5|612.1|615.09|612.69|614.5|612.1|0
1653497720000|2022-05-25 16:55:20|614.8|612.4|614.7|612.3|614.89|612.49|614.7|612.3|0
1653497730000|2022-05-25 16:55:30|614.31|611.91|613.91|611.51|614.31|611.91|613.91|611.51|0
1653497740000|2022-05-25 16:55:40|613.72|611.32|614.31|611.91|614.31|611.91|613.72|611.32|0
1653497750000|2022-05-25 16:55:50|614.5|612.1|614.11|611.71|614.5|612.1|614.11|611.71|0
1653497760000|2022-05-25 16:56:00|614.31|611.91|615.09|612.69|615.09|612.69|614.31|611.91|0
1653497770000|2022-05-25 16:56:10|614.89|612.49|615.09|612.69|615.09|612.69|614.89|612.49|0
1653497780000|2022-05-25 16:56:20|614.89|612.49|615.09|612.69|615.09|612.69|614.7|612.3|0
1653497790000|2022-05-25 16:56:30|615.19|612.79|615.68|613.28|615.68|613.28|615.09|612.69|0
1653497800000|2022-05-25 16:56:40|615.87|613.47|616.17|613.77|616.27|613.87|615.87|613.47|0
1653497810000|2022-05-25 16:56:50|616.27|613.87|617.05|614.65|617.05|614.65|616.27|613.87|0
1653497820000|2022-05-25 16:57:00|616.85|614.45|615.29|612.89|616.85|614.45|615.29|612.89|0
1653497830000|2022-05-25 16:57:10|614.7|612.3|615.09|612.69|615.09|612.69|614.7|612.3|0
1653497840000|2022-05-25 16:57:20|614.5|612.1|615.09|612.69|615.09|612.69|614.5|612.1|0
1653497850000|2022-05-25 16:57:30|615.48|613.08|615.09|612.69|615.87|613.47|615.09|612.69|0
1653497860000|2022-05-25 16:57:40|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1653497870000|2022-05-25 16:57:50|614.89|612.49|614.7|612.3|615.19|612.79|614.7|612.3|0
1653497880000|2022-05-25 16:58:00|614.6|612.2|614.02|611.62|614.6|612.2|613.91|611.51|0
1653497890000|2022-05-25 16:58:10|613.33|610.93|612.94|610.54|613.33|610.93|612.94|610.54|0
1653497900000|2022-05-25 16:58:20|612.74|610.34|612.93|610.53|612.93|610.53|612.74|610.34|0
1653497910000|2022-05-25 16:58:30|613.13|610.73|613.04|610.64|613.62|611.22|613.04|610.64|0
1653497920000|2022-05-25 16:58:40|612.74|610.34|612.93|610.53|613.13|610.73|612.74|610.34|0
1653497930000|2022-05-25 16:58:50|613.52|611.12|613.13|610.73|613.91|611.51|613.13|610.73|0
1653497940000|2022-05-25 16:59:00|612.54|610.14|611.96|609.56|612.54|610.14|611.96|609.56|0
1653497950000|2022-05-25 16:59:10|611.57|609.17|611.76|609.36|611.76|609.36|611.57|609.17|0
1653497960000|2022-05-25 16:59:20|612.15|609.75|611.08|608.68|612.15|609.75|611.08|608.68|0
1653497970000|2022-05-25 16:59:30|610.78|608.38|611.18|608.78|611.18|608.78|610.78|608.38|0
1653497980000|2022-05-25 16:59:40|611.57|609.17|611.76|609.36|611.76|609.36|611.37|608.97|0
1653497990000|2022-05-25 16:59:50|611.57|609.17|610.78|608.38|611.57|609.17|610.78|608.38|0
1653498000000|2022-05-25 17:00:00|611.18|608.78|611.96|609.56|612.15|609.75|611.18|608.78|0
1653498010000|2022-05-25 17:00:10|612.35|609.95|612.15|609.75|612.35|609.95|611.96|609.56|0
1653498020000|2022-05-25 17:00:20|612.54|610.14|613.33|610.93|613.33|610.93|612.54|610.14|0
1653498030000|2022-05-25 17:00:30|612.93|610.53|613.33|610.93|613.33|610.93|612.74|610.34|0
1653498040000|2022-05-25 17:00:40|613.52|611.12|613.13|610.73|613.52|611.12|613.13|610.73|0
1653498050000|2022-05-25 17:00:50|613.52|611.12|613.91|611.51|614.01|611.61|613.52|611.12|0
1653498060000|2022-05-25 17:01:00|613.82|611.42|612.93|610.53|613.82|611.42|612.93|610.53|0
1653498070000|2022-05-25 17:01:10|612.54|610.14|613.13|610.73|613.33|610.93|612.54|610.14|0
1653498080000|2022-05-25 17:01:20|613.52|611.12|612.93|610.53|613.72|611.32|612.93|610.53|0
1653498090000|2022-05-25 17:01:30|612.74|610.34|612.64|610.24|612.93|610.53|612.64|610.24|0
1653498100000|2022-05-25 17:01:40|612.93|610.53|612.74|610.34|612.93|610.53|612.54|610.14|0
1653498110000|2022-05-25 17:01:50|612.54|610.14|613.33|610.93|613.33|610.93|612.35|609.95|0
1653498120000|2022-05-25 17:02:00|613.72|611.32|613.91|611.51|613.91|611.51|613.52|611.12|0
1653498130000|2022-05-25 17:02:10|614.7|612.3|614.7|612.3|614.89|612.49|614.7|612.3|0
1653498140000|2022-05-25 17:02:20|614.5|612.1|614.3|611.9|614.89|612.49|614.3|611.9|0
1653498150000|2022-05-25 17:02:30|614.41|612.01|614.3|611.9|614.41|612.01|614.11|611.71|0
1653498160000|2022-05-25 17:02:40|614.11|611.71|612.93|610.53|614.11|611.71|612.93|610.53|0
1653498170000|2022-05-25 17:02:50|612.74|610.34|612.93|610.53|613.13|610.73|612.74|610.34|0
1653498180000|2022-05-25 17:03:00|613.13|610.73|613.32|610.92|613.52|611.12|613.13|610.73|0
1653498190000|2022-05-25 17:03:10|612.93|610.53|613.52|611.12|613.91|611.51|612.93|610.53|0
1653498200000|2022-05-25 17:03:20|613.72|611.32|613.91|611.51|613.91|611.51|613.72|611.32|0
1653498210000|2022-05-25 17:03:30|613.72|611.32|613.82|611.42|613.91|611.51|613.72|611.32|0
1653498220000|2022-05-25 17:03:40|614.11|611.71|613.91|611.51|614.11|611.71|613.52|611.12|0
1653498230000|2022-05-25 17:03:50|614.5|612.1|614.11|611.71|614.5|612.1|614.11|611.71|0
1653498240000|2022-05-25 17:04:00|614.3|611.9|613.91|611.51|614.3|611.9|613.72|611.32|0
1653498250000|2022-05-25 17:04:10|614.5|612.1|615.28|612.88|615.28|612.88|614.3|611.9|0
1653498260000|2022-05-25 17:04:20|614.89|612.49|615.28|612.88|615.28|612.88|614.89|612.49|0
1653498270000|2022-05-25 17:04:30|615.68|613.28|615.48|613.08|615.68|613.28|615.09|612.69|0
1653498280000|2022-05-25 17:04:40|615.28|612.88|614.89|612.49|615.28|612.88|614.7|612.3|0
1653498290000|2022-05-25 17:04:50|614.8|612.4|614.41|612.01|614.8|612.4|614.41|612.01|0
1653498300000|2022-05-25 17:05:00|613.91|611.51|613.13|610.73|613.91|611.51|613.13|610.73|0
1653498310000|2022-05-25 17:05:10|613.72|611.32|614.01|611.61|614.11|611.71|613.52|611.12|0
1653498320000|2022-05-25 17:05:20|613.91|611.51|613.72|611.32|614.11|611.71|613.72|611.32|0
1653498330000|2022-05-25 17:05:30|613.32|610.92|613.13|610.73|613.52|611.12|613.13|610.73|0
1653498340000|2022-05-25 17:05:40|613.43|611.03|613.72|611.32|613.72|611.32|613.32|610.92|0
1653498350000|2022-05-25 17:05:50|613.43|611.03|613.52|611.12|613.52|611.12|613.43|611.03|0
1653498360000|2022-05-25 17:06:00|612.93|610.53|612.74|610.34|612.93|610.53|612.74|610.34|0
1653498370000|2022-05-25 17:06:10|612.54|610.14|613.32|610.92|613.32|610.92|612.54|610.14|0
1653498380000|2022-05-25 17:06:20|613.91|611.51|613.91|611.51|614.3|611.9|613.91|611.51|0
1653498390000|2022-05-25 17:06:30|613.52|611.12|614.11|611.71|614.11|611.71|613.13|610.73|0
1653498400000|2022-05-25 17:06:40|613.72|611.32|614.3|611.9|614.3|611.9|613.72|611.32|0
1653498410000|2022-05-25 17:06:50|614.69|612.29|614.89|612.49|614.89|612.49|614.69|612.29|0
1653498420000|2022-05-25 17:07:00|615.28|612.88|614.3|611.9|615.28|612.88|614.3|611.9|0
1653498430000|2022-05-25 17:07:10|614.11|611.71|614.89|612.49|614.89|612.49|614.11|611.71|0
1653498440000|2022-05-25 17:07:20|614.69|612.29|613.91|611.51|614.69|612.29|613.91|611.51|0
1653498450000|2022-05-25 17:07:30|613.52|611.12|613.72|611.32|613.72|611.32|613.52|611.12|0
1653498460000|2022-05-25 17:07:40|613.52|611.12|614.11|611.71|614.11|611.71|613.52|611.12|0
1653498470000|2022-05-25 17:07:50|614.3|611.9|613.91|611.51|614.3|611.9|613.91|611.51|0
1653498480000|2022-05-25 17:08:00|614.5|612.1|614.21|611.81|614.6|612.2|614.21|611.81|0
1653498490000|2022-05-25 17:08:10|614.69|612.29|615.67|613.27|615.67|613.27|614.69|612.29|0
1653498500000|2022-05-25 17:08:20|615.28|612.88|614.5|612.1|615.28|612.88|614.5|612.1|0
1653498510000|2022-05-25 17:08:30|614.3|611.9|614.89|612.49|614.89|612.49|614.3|611.9|0
1653498520000|2022-05-25 17:08:40|614.3|611.9|614.11|611.71|614.5|612.1|614.11|611.71|0
1653498530000|2022-05-25 17:08:50|613.91|611.51|613.71|611.31|613.91|611.51|613.71|611.31|0
1653498540000|2022-05-25 17:09:00|613.32|610.92|613.52|611.12|613.71|611.31|613.13|610.73|0
1653498550000|2022-05-25 17:09:10|613.71|611.31|613.32|610.92|613.71|611.31|613.32|610.92|0
1653498560000|2022-05-25 17:09:20|613.52|611.12|613.91|611.51|614.11|611.71|613.52|611.12|0
1653498570000|2022-05-25 17:09:30|613.71|611.31|613.91|611.51|613.91|611.51|613.71|611.31|0
1653498580000|2022-05-25 17:09:40|613.71|611.31|613.32|610.92|613.91|611.51|613.32|610.92|0
1653498590000|2022-05-25 17:09:50|613.91|611.51|613.71|611.31|613.91|611.51|613.52|611.12|0
1653498600000|2022-05-25 17:10:00|613.32|610.92|613.52|611.12|613.52|611.12|612.93|610.53|0
1653498610000|2022-05-25 17:10:10|614.3|611.9|613.91|611.51|614.5|612.1|613.91|611.51|0
1653498620000|2022-05-25 17:10:20|613.82|611.42|614.5|612.1|614.69|612.29|613.82|611.42|0
1653498630000|2022-05-25 17:10:30|614.11|611.71|615.28|612.88|615.28|612.88|614.11|611.71|0
1653498640000|2022-05-25 17:10:40|614.69|612.29|614.3|611.9|614.69|612.29|614.3|611.9|0
1653498650000|2022-05-25 17:10:50|613.91|611.51|614.69|612.29|614.69|612.29|613.91|611.51|0
1653498660000|2022-05-25 17:11:00|614.5|612.1|615.09|612.69|615.09|612.69|614.5|612.1|0
1653498670000|2022-05-25 17:11:10|615.19|612.79|615.87|613.47|615.87|613.47|615.19|612.79|0
1653498680000|2022-05-25 17:11:20|615.67|613.27|616.46|614.06|616.46|614.06|615.67|613.27|0
1653498690000|2022-05-25 17:11:30|616.65|614.25|616.07|613.67|616.65|614.25|616.07|613.67|0
1653498700000|2022-05-25 17:11:40|616.26|613.86|616.85|614.45|616.85|614.45|616.26|613.86|0
1653498710000|2022-05-25 17:11:50|617.05|614.65|618.03|615.63|618.03|615.63|617.05|614.65|0
1653498720000|2022-05-25 17:12:00|617.83|615.43|618.81|616.41|618.81|616.41|617.83|615.43|0
1653498730000|2022-05-25 17:12:10|619.01|616.61|619.01|616.61|619.51|617.11|619.01|616.61|0
1653498740000|2022-05-25 17:12:20|619.21|616.81|618.22|615.82|619.21|616.81|618.22|615.82|0
1653498750000|2022-05-25 17:12:30|618.03|615.63|618.81|616.41|618.81|616.41|618.03|615.63|0
1653498760000|2022-05-25 17:12:40|619.01|616.61|619.21|616.81|619.4|617|619.01|616.61|0
1653498770000|2022-05-25 17:12:50|619.4|617|619.4|617|619.6|617.2|619.4|617|0
1653498780000|2022-05-25 17:13:00|620.19|617.79|619.01|616.61|620.19|617.79|619.01|616.61|0
1653498790000|2022-05-25 17:13:10|618.81|616.41|618.03|615.63|618.81|616.41|618.03|615.63|0
1653498800000|2022-05-25 17:13:20|617.83|615.43|618.03|615.63|618.62|616.22|617.83|615.43|0
1653498810000|2022-05-25 17:13:30|618.62|616.22|618.42|616.02|618.72|616.32|618.42|616.02|0
1653498820000|2022-05-25 17:13:40|618.62|616.22|618.62|616.22|618.62|616.22|618.03|615.63|0
1653498830000|2022-05-25 17:13:50|618.42|616.02|617.83|615.43|618.42|616.02|617.83|615.43|0
1653498840000|2022-05-25 17:14:00|617.63|615.23|617.63|615.23|617.83|615.43|617.63|615.23|0
1653498850000|2022-05-25 17:14:10|617.44|615.04|616.65|614.25|617.44|615.04|616.65|614.25|0
1653498860000|2022-05-25 17:14:20|616.26|613.86|616.46|614.06|616.46|614.06|616.06|613.66|0
1653498870000|2022-05-25 17:14:30|616.26|613.86|616.26|613.86|616.26|613.86|615.87|613.47|0
1653498880000|2022-05-25 17:14:40|615.87|613.47|615.48|613.08|615.87|613.47|615.48|613.08|0
1653498890000|2022-05-25 17:14:50|615.08|612.68|615.48|613.08|615.48|613.08|615.08|612.68|0
1653498900000|2022-05-25 17:15:00|615.28|612.88|615.28|612.88|615.28|612.88|615.08|612.68|0
1653498910000|2022-05-25 17:15:10|615.48|613.08|614.89|612.49|615.48|613.08|614.69|612.29|0
1653498920000|2022-05-25 17:15:20|614.3|611.9|613.13|610.73|614.3|611.9|613.13|610.73|0
1653498930000|2022-05-25 17:15:30|612.93|610.53|613.13|610.73|613.32|610.92|612.93|610.53|0
1653498940000|2022-05-25 17:15:40|612.93|610.53|613.52|611.12|613.52|611.12|612.93|610.53|0
1653498950000|2022-05-25 17:15:50|612.93|610.53|612.73|610.33|612.93|610.53|612.15|609.75|0
1653498960000|2022-05-25 17:16:00|612.34|609.94|613.32|610.92|613.32|610.92|612.34|609.94|0
1653498970000|2022-05-25 17:16:10|612.73|610.33|612.54|610.14|612.93|610.53|612.54|610.14|0
1653498980000|2022-05-25 17:16:20|612.15|609.75|611.56|609.16|612.15|609.75|611.17|608.77|0
1653498990000|2022-05-25 17:16:30|611.37|608.97|612.54|610.14|612.54|610.14|611.37|608.97|0
1653499000000|2022-05-25 17:16:40|612.93|610.53|612.73|610.33|613.13|610.73|612.54|610.14|0
1653499010000|2022-05-25 17:16:50|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1653499020000|2022-05-25 17:17:00|612.73|610.33|612.54|610.14|613.13|610.73|612.54|610.14|0
1653499030000|2022-05-25 17:17:10|612.93|610.53|612.54|610.14|613.32|610.92|612.54|610.14|0
1653499040000|2022-05-25 17:17:20|613.52|611.12|613.52|611.12|613.91|611.51|613.52|611.12|0
1653499050000|2022-05-25 17:17:30|613.32|610.92|613.52|611.12|613.52|611.12|613.12|610.72|0
1653499060000|2022-05-25 17:17:40|613.91|611.51|613.32|610.92|613.91|611.51|613.32|610.92|0
1653499070000|2022-05-25 17:17:50|612.93|610.53|612.73|610.33|612.93|610.53|612.73|610.33|0
1653499080000|2022-05-25 17:18:00|612.15|609.75|612.73|610.33|612.73|610.33|612.15|609.75|0
1653499090000|2022-05-25 17:18:10|612.15|609.75|611.56|609.16|612.15|609.75|611.56|609.16|0
1653499100000|2022-05-25 17:18:20|611.37|608.97|611.17|608.77|611.56|609.16|611.17|608.77|0
1653499110000|2022-05-25 17:18:30|611.56|609.16|611.36|608.96|611.76|609.36|611.36|608.96|0
1653499120000|2022-05-25 17:18:40|611.95|609.55|612.54|610.14|612.54|610.14|611.95|609.55|0
1653499130000|2022-05-25 17:18:50|612.73|610.33|613.32|610.92|613.32|610.92|612.73|610.33|0
1653499140000|2022-05-25 17:19:00|613.71|611.31|614.1|611.7|614.1|611.7|613.71|611.31|0
1653499150000|2022-05-25 17:19:10|613.91|611.51|613.71|611.31|613.91|611.51|613.71|611.31|0
1653499160000|2022-05-25 17:19:20|613.52|611.12|613.91|611.51|614.1|611.7|613.52|611.12|0
1653499170000|2022-05-25 17:19:30|613.71|611.31|614.3|611.9|614.3|611.9|613.71|611.31|0
1653499180000|2022-05-25 17:19:40|614.49|612.09|614.49|612.09|614.69|612.29|614.49|612.09|0
1653499190000|2022-05-25 17:19:50|614.3|611.9|614.3|611.9|614.49|612.09|614.1|611.7|0
1653499200000|2022-05-25 17:20:00|613.91|611.51|613.91|611.51|614.3|611.9|613.71|611.31|0
1653499210000|2022-05-25 17:20:10|614.49|612.09|614.69|612.29|614.69|612.29|614.3|611.9|0
1653499220000|2022-05-25 17:20:20|614.89|612.49|615.08|612.68|615.08|612.68|614.49|612.09|0
1653499230000|2022-05-25 17:20:30|614.89|612.49|615.08|612.68|615.28|612.88|614.69|612.29|0
1653499240000|2022-05-25 17:20:40|614.69|612.29|615.47|613.07|615.47|613.07|614.69|612.29|0
1653499250000|2022-05-25 17:20:50|615.28|612.88|615.08|612.68|615.47|613.07|615.08|612.68|0
1653499260000|2022-05-25 17:21:00|615.28|612.88|615.08|612.68|615.28|612.88|615.08|612.68|0
1653499270000|2022-05-25 17:21:10|614.89|612.49|614.49|612.09|614.89|612.49|614.49|612.09|0
1653499280000|2022-05-25 17:21:20|614.69|612.29|613.91|611.51|614.69|612.29|613.91|611.51|0
1653499290000|2022-05-25 17:21:30|613.71|611.31|613.52|611.12|613.91|611.51|613.52|611.12|0
1653499300000|2022-05-25 17:21:40|613.32|610.92|612.93|610.53|613.32|610.92|612.93|610.53|0
1653499310000|2022-05-25 17:21:50|613.12|610.72|612.73|610.33|613.32|610.92|612.73|610.33|0
1653499320000|2022-05-25 17:22:00|613.03|610.63|613.51|611.11|613.71|611.31|613.03|610.63|0
1653499330000|2022-05-25 17:22:10|613.32|610.92|613.32|610.92|613.51|611.11|613.32|610.92|0
1653499340000|2022-05-25 17:22:20|613.12|610.72|613.91|611.51|613.91|611.51|613.12|610.72|0
1653499350000|2022-05-25 17:22:30|614.1|611.7|614.1|611.7|614.1|611.7|613.51|611.11|0
1653499360000|2022-05-25 17:22:40|614.49|612.09|613.91|611.51|614.49|612.09|613.91|611.51|0
1653499370000|2022-05-25 17:22:50|614.3|611.9|614.1|611.7|614.49|612.09|614.1|611.7|0
1653499380000|2022-05-25 17:23:00|614.49|612.09|614.3|611.9|614.49|612.09|614.3|611.9|0
1653499390000|2022-05-25 17:23:10|614.1|611.7|613.71|611.31|614.49|612.09|613.71|611.31|0
1653499400000|2022-05-25 17:23:20|614.69|612.29|615.08|612.68|615.08|612.68|614.69|612.29|0
1653499410000|2022-05-25 17:23:30|615.28|612.88|614.69|612.29|615.28|612.88|614.69|612.29|0
1653499420000|2022-05-25 17:23:40|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1653499430000|2022-05-25 17:23:50|614.69|612.29|615.08|612.68|615.08|612.68|614.69|612.29|0
1653499440000|2022-05-25 17:24:00|615.28|612.88|616.85|614.45|616.85|614.45|615.28|612.88|0
1653499450000|2022-05-25 17:24:10|616.65|614.25|617.04|614.64|617.04|614.64|616.65|614.25|0
1653499460000|2022-05-25 17:24:20|616.85|614.45|616.85|614.45|616.85|614.45|616.26|613.86|0
1653499470000|2022-05-25 17:24:30|616.45|614.05|616.45|614.05|616.65|614.25|616.45|614.05|0
1653499480000|2022-05-25 17:24:40|615.87|613.47|615.67|613.27|615.87|613.47|615.67|613.27|0
1653499490000|2022-05-25 17:24:50|615.47|613.07|615.08|612.68|615.47|613.07|614.88|612.48|0
1653499500000|2022-05-25 17:25:00|614.88|612.48|615.67|613.27|615.87|613.47|614.88|612.48|0
1653499510000|2022-05-25 17:25:10|616.65|614.25|616.26|613.86|616.85|614.45|616.26|613.86|0
1653499520000|2022-05-25 17:25:20|616.56|614.16|616.85|614.45|616.85|614.45|616.56|614.16|0
1653499530000|2022-05-25 17:25:30|617.04|614.64|616.85|614.45|617.04|614.64|616.85|614.45|0
1653499540000|2022-05-25 17:25:40|617.04|614.64|616.85|614.45|617.24|614.84|616.85|614.45|0
1653499550000|2022-05-25 17:25:50|617.04|614.64|616.26|613.86|617.04|614.64|616.26|613.86|0
1653499560000|2022-05-25 17:26:00|615.86|613.46|614.88|612.48|615.86|613.46|614.88|612.48|0
1653499570000|2022-05-25 17:26:10|614.3|611.9|614.1|611.7|614.3|611.9|614.1|611.7|0
1653499580000|2022-05-25 17:26:20|613.12|610.72|613.22|610.82|613.22|610.82|612.73|610.33|0
1653499590000|2022-05-25 17:26:30|612.73|610.33|612.54|610.14|613.51|611.11|612.54|610.14|0
1653499600000|2022-05-25 17:26:40|613.32|610.92|613.71|611.31|613.71|611.31|613.32|610.92|0
1653499610000|2022-05-25 17:26:50|613.51|611.11|612.73|610.33|613.71|611.31|612.73|610.33|0
1653499620000|2022-05-25 17:27:00|612.54|610.14|613.91|611.51|613.91|611.51|612.54|610.14|0
1653499630000|2022-05-25 17:27:10|613.71|611.31|614.1|611.7|614.1|611.7|613.71|611.31|0
1653499640000|2022-05-25 17:27:20|613.9|611.5|614.1|611.7|614.1|611.7|613.51|611.11|0
1653499650000|2022-05-25 17:27:30|614.3|611.9|614.3|611.9|614.3|611.9|614.1|611.7|0
1653499660000|2022-05-25 17:27:40|614.1|611.7|613.9|611.5|614.1|611.7|613.71|611.31|0
1653499670000|2022-05-25 17:27:50|613.71|611.31|613.71|611.31|614.1|611.7|613.42|611.02|0
1653499680000|2022-05-25 17:28:00|613.51|611.11|613.9|611.5|614.49|612.09|613.51|611.11|0
1653499690000|2022-05-25 17:28:10|613.51|611.11|614.1|611.7|614.1|611.7|613.51|611.11|0
1653499700000|2022-05-25 17:28:20|613.51|611.11|613.51|611.11|613.51|611.11|613.12|610.72|0
1653499710000|2022-05-25 17:28:30|613.32|610.92|613.61|611.21|613.61|611.21|613.32|610.92|0
1653499720000|2022-05-25 17:28:40|613.32|610.92|613.03|610.63|613.32|610.92|613.03|610.63|0
1653499730000|2022-05-25 17:28:50|612.73|610.33|612.93|610.53|612.93|610.53|612.53|610.13|0
1653499740000|2022-05-25 17:29:00|612.73|610.33|612.14|609.74|612.73|610.33|612.14|609.74|0
1653499750000|2022-05-25 17:29:10|611.95|609.55|611.95|609.55|612.14|609.74|611.95|609.55|0
1653499760000|2022-05-25 17:29:20|611.46|609.06|611.17|608.77|611.46|609.06|610.97|608.57|0
1653499770000|2022-05-25 17:29:30|610.97|608.57|610.19|607.79|610.97|608.57|610.19|607.79|0
1653499780000|2022-05-25 17:29:40|610.58|608.18|610.39|607.99|610.58|608.18|609.99|607.59|0
1653499790000|2022-05-25 17:29:50|610.78|608.38|611.56|609.16|611.56|609.16|610.58|608.18|0
1653499800000|2022-05-25 17:30:00|611.36|608.96|611.17|608.77|611.56|609.16|611.17|608.77|0
1653499810000|2022-05-25 17:30:10|610.97|608.57|610.78|608.38|611.17|608.77|610.58|608.18|0
1653499820000|2022-05-25 17:30:20|610.58|608.18|610.38|607.98|610.58|608.18|610.1|607.7|0
1653499830000|2022-05-25 17:30:30|610.58|608.18|609.99|607.59|610.58|608.18|609.99|607.59|0
1653499840000|2022-05-25 17:30:40|609.8|607.4|609.99|607.59|609.99|607.59|609.6|607.2|0
1653499850000|2022-05-25 17:30:50|610.38|607.98|610.19|607.79|610.58|608.18|610.19|607.79|0
1653499860000|2022-05-25 17:31:00|611.17|608.77|610.78|608.38|611.36|608.96|610.78|608.38|0
1653499870000|2022-05-25 17:31:10|610.58|608.18|610.38|607.98|610.97|608.57|610.38|607.98|0
1653499880000|2022-05-25 17:31:20|610.19|607.79|609.99|607.59|610.38|607.98|609.99|607.59|0
1653499890000|2022-05-25 17:31:30|609.8|607.4|610.78|608.38|610.78|608.38|609.8|607.4|0
1653499900000|2022-05-25 17:31:40|610.97|608.57|611.56|609.16|611.56|609.16|610.97|608.57|0
1653499910000|2022-05-25 17:31:50|611.95|609.55|611.17|608.77|611.95|609.55|611.17|608.77|0
1653499920000|2022-05-25 17:32:00|611.36|608.96|612.34|609.94|612.34|609.94|611.36|608.96|0
1653499930000|2022-05-25 17:32:10|612.53|610.13|611.56|609.16|612.53|610.13|611.56|609.16|0
1653499940000|2022-05-25 17:32:20|611.75|609.35|611.36|608.96|611.75|609.35|611.36|608.96|0
1653499950000|2022-05-25 17:32:30|611.75|609.35|611.36|608.96|611.75|609.35|611.36|608.96|0
1653499960000|2022-05-25 17:32:40|611.56|609.16|611.75|609.35|611.75|609.35|611.56|609.16|0
1653499970000|2022-05-25 17:32:50|611.56|609.16|611.75|609.35|611.75|609.35|611.36|608.96|0
1653499980000|2022-05-25 17:33:00|612.14|609.74|612.24|609.84|612.24|609.84|612.14|609.74|0
1653499990000|2022-05-25 17:33:10|611.75|609.35|612.34|609.94|612.34|609.94|611.75|609.35|0
1653500000000|2022-05-25 17:33:20|611.95|609.55|611.56|609.16|612.14|609.74|611.56|609.16|0
1653500010000|2022-05-25 17:33:30|611.17|608.77|611.36|608.96|611.75|609.35|611.17|608.77|0
1653500030000|2022-05-25 17:33:50|611.56|609.16|610.77|608.37|611.56|609.16|610.77|608.37|0
1653500040000|2022-05-25 17:34:00|610.58|608.18|611.36|608.96|611.36|608.96|610.58|608.18|0
1653500050000|2022-05-25 17:34:10|610.58|608.18|610.97|608.57|610.97|608.57|610.58|608.18|0
1653500060000|2022-05-25 17:34:20|611.16|608.76|610.58|608.18|611.16|608.76|610.58|608.18|0
1653500070000|2022-05-25 17:34:30|610.49|608.09|610.77|608.37|610.97|608.57|610.49|608.09|0
1653500080000|2022-05-25 17:34:40|610.58|608.18|609.99|607.59|610.58|608.18|609.99|607.59|0
1653500090000|2022-05-25 17:34:50|610.19|607.79|609.8|607.4|610.19|607.79|609.8|607.4|0
1653500100000|2022-05-25 17:35:00|610.19|607.79|610.19|607.79|610.38|607.98|610.19|607.79|0
1653500110000|2022-05-25 17:35:10|610.38|607.98|610.19|607.79|610.38|607.98|610.19|607.79|0
1653500120000|2022-05-25 17:35:20|609.8|607.4|609.6|607.2|610.38|607.98|609.6|607.2|0
1653500130000|2022-05-25 17:35:30|609.8|607.4|609.21|606.81|609.8|607.4|608.63|606.23|0
1653500140000|2022-05-25 17:35:40|609.02|606.62|608.82|606.42|609.02|606.62|608.82|606.42|0
1653500150000|2022-05-25 17:35:50|608.63|606.23|608.63|606.23|608.82|606.42|608.63|606.23|0
1653500160000|2022-05-25 17:36:00|609.41|607.01|609.6|607.2|609.8|607.4|609.41|607.01|0
1653500170000|2022-05-25 17:36:10|609.21|606.81|609.21|606.81|609.6|607.2|609.21|606.81|0
1653500180000|2022-05-25 17:36:20|609.02|606.62|609.31|606.91|609.31|606.91|609.02|606.62|0
1653500190000|2022-05-25 17:36:30|609.02|606.62|608.63|606.23|609.41|607.01|608.63|606.23|0
1653500200000|2022-05-25 17:36:40|608.92|606.52|608.24|605.84|608.92|606.52|608.24|605.84|0
1653500210000|2022-05-25 17:36:50|607.95|605.55|608.04|605.64|608.04|605.64|607.85|605.45|0
1653500220000|2022-05-25 17:37:00|607.95|605.55|606.29|603.89|607.95|605.55|606.29|603.89|0
1653500230000|2022-05-25 17:37:10|605.9|603.5|605.71|603.31|606.1|603.7|605.71|603.31|0
1653500240000|2022-05-25 17:37:20|605.9|603.5|605.9|603.5|606.1|603.7|605.9|603.5|0
1653500250000|2022-05-25 17:37:30|605.51|603.11|606.1|603.7|606.1|603.7|605.51|603.11|0
1653500260000|2022-05-25 17:37:40|606.29|603.89|606.87|604.47|606.87|604.47|606.29|603.89|0
1653500270000|2022-05-25 17:37:50|607.07|604.67|607.65|605.25|607.65|605.25|607.07|604.67|0
1653500280000|2022-05-25 17:38:00|607.46|605.06|607.26|604.86|607.46|605.06|606.68|604.28|0
1653500290000|2022-05-25 17:38:10|607.07|604.67|606.29|603.89|607.07|604.67|606.29|603.89|0
1653500300000|2022-05-25 17:38:20|606.48|604.08|606.68|604.28|606.68|604.28|606.09|603.69|0
1653500310000|2022-05-25 17:38:30|606.97|604.57|606.87|604.47|606.97|604.57|606.68|604.28|0
1653500320000|2022-05-25 17:38:40|607.07|604.67|607.65|605.25|607.65|605.25|607.07|604.67|0
1653500330000|2022-05-25 17:38:50|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1653500340000|2022-05-25 17:39:00|607.65|605.25|608.04|605.64|608.24|605.84|607.46|605.06|0
1653500350000|2022-05-25 17:39:10|608.24|605.84|608.24|605.84|608.43|606.03|608.24|605.84|0
1653500360000|2022-05-25 17:39:20|608.04|605.64|608.43|606.03|608.63|606.23|608.04|605.64|0
1653500370000|2022-05-25 17:39:30|608.24|605.84|608.82|606.42|608.82|606.42|608.24|605.84|0
1653500380000|2022-05-25 17:39:40|609.02|606.62|609.02|606.62|609.21|606.81|609.02|606.62|0
1653500390000|2022-05-25 17:39:50|608.82|606.42|609.21|606.81|609.21|606.81|608.63|606.23|0
1653500400000|2022-05-25 17:40:00|608.82|606.42|608.43|606.03|608.82|606.42|608.43|606.03|0
1653500410000|2022-05-25 17:40:10|608.24|605.84|608.04|605.64|608.24|605.84|608.04|605.64|0
1653500420000|2022-05-25 17:40:20|608.43|606.03|607.85|605.45|608.43|606.03|607.85|605.45|0
1653500430000|2022-05-25 17:40:30|607.46|605.06|607.85|605.45|608.04|605.64|607.46|605.06|0
1653500440000|2022-05-25 17:40:40|607.65|605.25|607.85|605.45|608.04|605.64|607.46|605.06|0
1653500450000|2022-05-25 17:40:50|607.65|605.25|609.21|606.81|609.21|606.81|607.65|605.25|0
1653500460000|2022-05-25 17:41:00|609.6|607.2|609.6|607.2|609.8|607.4|609.6|607.2|0
1653500470000|2022-05-25 17:41:10|609.41|607.01|611.16|608.76|611.16|608.76|609.41|607.01|0
1653500480000|2022-05-25 17:41:20|610.97|608.57|610.77|608.37|610.97|608.57|610.58|608.18|0
1653500490000|2022-05-25 17:41:30|610.97|608.57|610.77|608.37|610.97|608.57|610.77|608.37|0
1653500500000|2022-05-25 17:41:40|610.87|608.47|610.19|607.79|610.87|608.47|610.19|607.79|0
1653500510000|2022-05-25 17:41:50|610.38|607.98|610.38|607.98|610.58|608.18|610.38|607.98|0
1653500520000|2022-05-25 17:42:00|610.19|607.79|610.58|608.18|610.58|608.18|610.19|607.79|0
1653500530000|2022-05-25 17:42:10|609.99|607.59|609.41|607.01|609.99|607.59|609.41|607.01|0
1653500540000|2022-05-25 17:42:20|609.8|607.4|609.21|606.81|609.8|607.4|609.21|606.81|0
1653500550000|2022-05-25 17:42:30|608.92|606.52|609.21|606.81|609.21|606.81|608.92|606.52|0
1653500560000|2022-05-25 17:42:40|608.82|606.42|608.43|606.03|608.92|606.52|608.34|605.94|0
1653500570000|2022-05-25 17:42:50|608.63|606.23|608.14|605.74|608.63|606.23|608.14|605.74|0
1653500580000|2022-05-25 17:43:00|608.04|605.64|607.65|605.25|608.04|605.64|607.46|605.06|0
1653500590000|2022-05-25 17:43:10|608.04|605.64|608.04|605.64|608.04|605.64|607.46|605.06|0
1653500600000|2022-05-25 17:43:20|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1653500610000|2022-05-25 17:43:30|607.85|605.45|608.24|605.84|608.82|606.42|607.85|605.45|0
1653500620000|2022-05-25 17:43:40|607.75|605.35|607.85|605.45|607.85|605.45|607.46|605.06|0
1653500630000|2022-05-25 17:43:50|607.65|605.25|607.65|605.25|607.85|605.45|607.46|605.06|0
1653500640000|2022-05-25 17:44:00|607.85|605.45|608.24|605.84|608.24|605.84|607.85|605.45|0
1653500650000|2022-05-25 17:44:10|607.85|605.45|607.85|605.45|607.85|605.45|607.65|605.25|0
1653500660000|2022-05-25 17:44:20|608.04|605.64|607.85|605.45|608.04|605.64|607.65|605.25|0
1653500670000|2022-05-25 17:44:30|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1653500680000|2022-05-25 17:44:40|608.43|606.03|607.95|605.55|608.43|606.03|607.95|605.55|0
1653500690000|2022-05-25 17:44:50|608.04|605.64|608.04|605.64|608.04|605.64|607.85|605.45|0
1653500700000|2022-05-25 17:45:00|607.85|605.45|607.46|605.06|607.85|605.45|607.46|605.06|0
1653500710000|2022-05-25 17:45:10|607.07|604.67|606.87|604.47|607.26|604.86|606.87|604.47|0
1653500720000|2022-05-25 17:45:20|607.07|604.67|607.26|604.86|607.26|604.86|607.07|604.67|0
1653500730000|2022-05-25 17:45:30|606.87|604.47|607.07|604.67|607.07|604.67|606.87|604.47|0
1653500740000|2022-05-25 17:45:40|607.46|605.06|607.26|604.86|607.46|605.06|607.07|604.67|0
1653500750000|2022-05-25 17:45:50|606.68|604.28|607.65|605.25|607.65|605.25|606.68|604.28|0
1653500760000|2022-05-25 17:46:00|607.84|605.44|607.26|604.86|607.84|605.44|607.26|604.86|0
1653500770000|2022-05-25 17:46:10|607.46|605.06|607.65|605.25|607.65|605.25|607.46|605.06|0
1653500780000|2022-05-25 17:46:20|608.04|605.64|608.14|605.74|608.62|606.22|608.04|605.64|0
1653500790000|2022-05-25 17:46:30|608.43|606.03|608.62|606.22|608.62|606.22|608.43|606.03|0
1653500800000|2022-05-25 17:46:40|608.43|606.03|608.04|605.64|608.62|606.22|608.04|605.64|0
1653500810000|2022-05-25 17:46:50|608.62|606.22|608.82|606.42|608.82|606.42|608.62|606.22|0
1653500820000|2022-05-25 17:47:00|609.01|606.61|609.01|606.61|609.21|606.81|608.82|606.42|0
1653500830000|2022-05-25 17:47:10|609.21|606.81|609.7|607.3|609.7|607.3|609.21|606.81|0
1653500840000|2022-05-25 17:47:20|609.6|607.2|609.21|606.81|609.6|607.2|609.21|606.81|0
1653500850000|2022-05-25 17:47:30|609.01|606.61|608.62|606.22|609.01|606.61|608.62|606.22|0
1653500860000|2022-05-25 17:47:40|608.82|606.42|608.04|605.64|608.82|606.42|608.04|605.64|0
1653500870000|2022-05-25 17:47:50|608.43|606.03|608.23|605.83|608.43|606.03|608.04|605.64|0
1653500880000|2022-05-25 17:48:00|608.04|605.64|608.62|606.22|608.62|606.22|608.04|605.64|0
1653500890000|2022-05-25 17:48:10|608.23|605.83|607.65|605.25|608.43|606.03|607.65|605.25|0
1653500900000|2022-05-25 17:48:20|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1653500910000|2022-05-25 17:48:30|607.65|605.25|607.26|604.86|607.65|605.25|607.07|604.67|0
1653500920000|2022-05-25 17:48:40|607.65|605.25|607.65|605.25|607.65|605.25|607.65|605.25|0
1653500930000|2022-05-25 17:48:50|607.26|604.86|606.87|604.47|607.26|604.86|606.68|604.28|0
1653500940000|2022-05-25 17:49:00|607.06|604.66|607.06|604.66|607.26|604.86|607.06|604.66|0
1653500950000|2022-05-25 17:49:10|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1653500960000|2022-05-25 17:49:20|607.06|604.66|607.65|605.25|607.65|605.25|607.06|604.66|0
1653500970000|2022-05-25 17:49:30|608.04|605.64|607.65|605.25|608.04|605.64|607.65|605.25|0
1653500980000|2022-05-25 17:49:40|607.45|605.05|607.56|605.16|607.65|605.25|607.45|605.05|0
1653500990000|2022-05-25 17:49:50|607.65|605.25|606.87|604.47|607.65|605.25|606.87|604.47|0
1653501000000|2022-05-25 17:50:00|606.68|604.28|607.26|604.86|607.26|604.86|606.68|604.28|0
1653501010000|2022-05-25 17:50:10|607.06|604.66|607.65|605.25|607.65|605.25|606.48|604.08|0
1653501020000|2022-05-25 17:50:20|607.45|605.05|607.65|605.25|607.65|605.25|607.45|605.05|0
1653501030000|2022-05-25 17:50:30|607.45|605.05|608.23|605.83|608.23|605.83|607.45|605.05|0
1653501040000|2022-05-25 17:50:40|608.43|606.03|608.82|606.42|608.82|606.42|608.43|606.03|0
1653501050000|2022-05-25 17:50:50|609.01|606.61|608.62|606.22|609.21|606.81|608.62|606.22|0
1653501060000|2022-05-25 17:51:00|608.82|606.42|609.01|606.61|609.01|606.61|608.62|606.22|0
1653501070000|2022-05-25 17:51:10|608.82|606.42|609.79|607.39|609.79|607.39|608.82|606.42|0
1653501080000|2022-05-25 17:51:20|609.6|607.2|609.79|607.39|609.99|607.59|609.6|607.2|0
1653501090000|2022-05-25 17:51:30|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1653501100000|2022-05-25 17:51:40|610.38|607.98|609.79|607.39|610.38|607.98|609.7|607.3|0
1653501110000|2022-05-25 17:51:50|609.99|607.59|610.57|608.17|610.77|608.37|609.99|607.59|0
1653501120000|2022-05-25 17:52:00|610.18|607.78|611.46|609.06|611.46|609.06|610.18|607.78|0
1653501130000|2022-05-25 17:52:10|610.96|608.56|611.35|608.95|611.55|609.15|610.77|608.37|0
1653501140000|2022-05-25 17:52:20|610.77|608.37|611.35|608.95|611.35|608.95|610.77|608.37|0
1653501150000|2022-05-25 17:52:30|611.75|609.35|611.35|608.95|611.75|609.35|610.96|608.56|0
1653501160000|2022-05-25 17:52:40|611.55|609.15|610.96|608.56|611.55|609.15|610.77|608.37|0
1653501170000|2022-05-25 17:52:50|611.55|609.15|610.96|608.56|611.55|609.15|610.96|608.56|0
1653501180000|2022-05-25 17:53:00|610.77|608.37|611.16|608.76|611.16|608.76|610.57|608.17|0
1653501190000|2022-05-25 17:53:10|610.96|608.56|611.16|608.76|611.35|608.95|610.96|608.56|0
1653501200000|2022-05-25 17:53:20|611.75|609.35|611.85|609.45|611.85|609.45|611.55|609.15|0
1653501210000|2022-05-25 17:53:30|611.75|609.35|611.94|609.54|612.14|609.74|611.55|609.15|0
1653501220000|2022-05-25 17:53:40|611.35|608.95|611.35|608.95|611.35|608.95|610.96|608.56|0
1653501230000|2022-05-25 17:53:50|611.55|609.15|611.35|608.95|611.55|609.15|611.35|608.95|0
1653501240000|2022-05-25 17:54:00|611.75|609.35|612.33|609.93|612.33|609.93|611.75|609.35|0
1653501250000|2022-05-25 17:54:10|611.94|609.54|611.94|609.54|612.14|609.74|611.85|609.45|0
1653501260000|2022-05-25 17:54:20|612.14|609.74|612.33|609.93|612.33|609.93|612.14|609.74|0
1653501270000|2022-05-25 17:54:30|612.14|609.74|612.33|609.93|612.33|609.93|612.14|609.74|0
1653501280000|2022-05-25 17:54:40|612.53|610.13|612.53|610.13|612.53|610.13|612.33|609.93|0
1653501290000|2022-05-25 17:54:50|612.14|609.74|611.46|609.06|612.14|609.74|611.46|609.06|0
1653501300000|2022-05-25 17:55:00|611.55|609.15|610.96|608.56|611.55|609.15|610.96|608.56|0
1653501310000|2022-05-25 17:55:10|610.77|608.37|610.77|608.37|610.77|608.37|610.38|607.98|0
1653501320000|2022-05-25 17:55:20|610.96|608.56|611.74|609.34|611.74|609.34|610.96|608.56|0
1653501330000|2022-05-25 17:55:30|611.94|609.54|612.18|609.3|612.18|609.54|611.94|609.1|0
1653501340000|2022-05-25 17:55:40|611.98|609.1|612.18|609.3|612.18|609.3|611.98|609.1|0
1653501350000|2022-05-25 17:55:50|612.38|609.5|612.38|609.5|612.38|609.5|612.18|609.3|0
1653501360000|2022-05-25 17:56:00|612.57|609.69|612.57|609.69|612.57|609.69|612.38|609.5|0
1653501370000|2022-05-25 17:56:10|613.16|610.28|612.87|609.99|613.16|610.28|612.87|609.99|0
1653501380000|2022-05-25 17:56:20|612.77|609.89|611.98|609.1|612.77|609.89|611.98|609.1|0
1653501390000|2022-05-25 17:56:30|612.18|609.3|611.98|609.1|612.18|609.3|611.79|608.91|0
1653501400000|2022-05-25 17:56:40|612.18|609.3|611.79|608.91|612.28|609.4|611.79|608.91|0
1653501410000|2022-05-25 17:56:50|611.7|608.82|611.3|608.42|611.98|609.1|611.3|608.42|0
1653501420000|2022-05-25 17:57:00|611.01|608.13|611.4|608.52|611.59|608.71|611.01|608.13|0
1653501430000|2022-05-25 17:57:10|611.2|608.32|611.89|609.01|611.89|609.01|611.2|608.32|0
1653501440000|2022-05-25 17:57:20|611.79|608.91|611.79|608.91|611.79|608.91|611.7|608.82|0
1653501450000|2022-05-25 17:57:30|611.2|608.32|611.01|608.13|611.4|608.52|611.01|608.13|0
1653501460000|2022-05-25 17:57:40|610.81|607.93|610.62|607.74|610.81|607.93|610.62|607.74|0
1653501470000|2022-05-25 17:57:50|610.52|607.64|610.62|607.74|610.62|607.74|610.42|607.54|0
1653501480000|2022-05-25 17:58:00|610.72|607.84|610.33|607.45|610.72|607.84|610.33|607.45|0
1653501490000|2022-05-25 17:58:10|610.03|607.15|610.03|607.15|610.23|607.35|610.03|607.15|0
1653501500000|2022-05-25 17:58:20|610.23|607.35|610.81|607.93|610.81|607.93|610.23|607.35|0
1653501510000|2022-05-25 17:58:30|610.72|607.84|610.91|608.03|610.91|608.03|610.52|607.64|0
1653501520000|2022-05-25 17:58:40|610.81|607.93|610.03|607.15|610.81|607.93|610.03|607.15|0
1653501530000|2022-05-25 17:58:50|610.23|607.35|610.13|607.25|610.23|607.35|610.13|607.25|0
1653501540000|2022-05-25 17:59:00|610.03|607.15|609.64|606.76|610.03|607.15|609.25|606.37|0
1653501550000|2022-05-25 17:59:10|609.45|606.57|609.64|606.76|609.84|606.96|609.45|606.57|0
1653501560000|2022-05-25 17:59:20|609.74|606.86|609.25|606.37|609.74|606.86|609.25|606.37|0
1653501570000|2022-05-25 17:59:30|609.16|606.28|609.74|606.86|609.74|606.86|609.16|606.28|0
1653501580000|2022-05-25 17:59:40|609.64|606.76|609.55|606.67|609.84|606.96|609.55|606.67|0
1653501590000|2022-05-25 17:59:50|610.03|607.15|610.81|607.93|610.91|608.03|610.03|607.15|0
1653501600000|2022-05-25 18:00:00|611.2|608.32|613.16|610.28|613.16|610.28|610.91|608.03|0
1653501610000|2022-05-25 18:00:10|612.18|609.3|612.96|610.08|613.16|610.28|612.18|609.3|0
1653501620000|2022-05-25 18:00:20|613.06|610.18|604.87|601.99|613.06|610.18|604.87|601.99|0
1653501630000|2022-05-25 18:00:30|603.9|601.02|602.16|599.28|603.9|601.02|600.03|597.15|0
1653501640000|2022-05-25 18:00:40|603.51|600.63|606.82|603.94|606.82|603.94|602.93|600.05|0
1653501650000|2022-05-25 18:00:50|604.58|601.7|604.87|601.99|604.87|601.99|602.54|599.66|0
1653501660000|2022-05-25 18:01:00|608.08|605.2|608.28|605.4|608.28|605.4|607.5|604.62|0
1653501670000|2022-05-25 18:01:10|607.4|604.52|602.74|599.86|607.4|604.52|602.74|599.86|0
1653501680000|2022-05-25 18:01:20|603.13|600.25|606.82|603.94|606.82|603.94|603.13|600.25|0
1653501690000|2022-05-25 18:01:30|606.23|603.35|604.19|601.31|606.23|603.35|603.8|600.92|0
1653501700000|2022-05-25 18:01:40|604.77|601.89|604.38|601.5|604.77|601.89|604.38|601.5|0
1653501710000|2022-05-25 18:01:50|604.58|601.7|605.55|602.67|605.94|603.06|604.58|601.7|0
1653501720000|2022-05-25 18:02:00|604.48|601.6|602.93|600.05|604.48|601.6|602.06|599.18|0
1653501730000|2022-05-25 18:02:10|600.51|597.63|600.22|597.34|600.7|597.82|599.34|596.46|0
1653501740000|2022-05-25 18:02:20|600.31|597.43|596.25|593.37|600.31|597.43|596.25|593.37|0
1653501750000|2022-05-25 18:02:30|596.45|593.57|596.16|593.28|596.45|593.57|595.67|592.79|0
1653501760000|2022-05-25 18:02:40|596.74|593.86|597.71|594.83|597.71|594.83|596.74|593.86|0
1653501770000|2022-05-25 18:02:50|598.38|595.5|600.61|597.73|600.61|597.73|597.6|594.72|0
1653501780000|2022-05-25 18:03:00|599.92|597.04|600.7|597.82|600.7|597.82|599.34|596.46|0
1653501790000|2022-05-25 18:03:10|600.99|598.11|603.9|601.02|603.9|601.02|600.8|597.92|0
1653501800000|2022-05-25 18:03:20|604|601.12|604.48|601.6|604.48|601.6|603.8|600.92|0
1653501810000|2022-05-25 18:03:30|604.19|601.31|607.21|604.33|607.21|604.33|604.19|601.31|0
1653501820000|2022-05-25 18:03:40|608.47|605.59|608.57|605.69|609.83|606.95|608.47|605.59|0
1653501830000|2022-05-25 18:03:50|609.44|606.56|606.52|603.64|609.44|606.56|606.52|603.64|0
1653501840000|2022-05-25 18:04:00|605.55|602.67|606.72|603.84|607.3|604.42|605.55|602.67|0
1653501850000|2022-05-25 18:04:10|605.55|602.67|603.99|601.11|605.65|602.77|603.99|601.11|0
1653501860000|2022-05-25 18:04:20|602.93|600.05|603.41|600.53|603.41|600.53|602.93|600.05|0
1653501870000|2022-05-25 18:04:30|603.13|600.25|602.05|599.17|603.13|600.25|602.05|599.17|0
1653501880000|2022-05-25 18:04:40|601.28|598.4|603.22|600.34|603.22|600.34|601.28|598.4|0
1653501890000|2022-05-25 18:04:50|602.83|599.95|603.41|600.53|603.41|600.53|602.64|599.76|0
1653501900000|2022-05-25 18:05:00|602.54|599.66|600.02|597.14|602.54|599.66|600.02|597.14|0
1653501910000|2022-05-25 18:05:10|601.38|598.5|602.16|599.28|602.16|599.28|600.89|598.01|0
1653501920000|2022-05-25 18:05:20|602.44|599.56|604.68|601.8|604.68|601.8|602.44|599.56|0
1653501930000|2022-05-25 18:05:30|605.35|602.47|606.23|603.35|606.23|603.35|605.35|602.47|0
1653501940000|2022-05-25 18:05:40|607.01|604.13|606.91|604.03|607.69|604.81|606.91|604.03|0
1653501950000|2022-05-25 18:05:50|606.52|603.64|606.82|603.94|606.91|604.03|606.52|603.64|0
1653501960000|2022-05-25 18:06:00|606.13|603.25|603.59|600.71|606.13|603.25|603|600.12|0
1653501970000|2022-05-25 18:06:10|604.77|601.89|606.42|603.54|606.42|603.54|604.77|601.89|0
1653501980000|2022-05-25 18:06:20|606.91|604.03|607.11|604.23|607.31|604.43|606.91|604.03|0
1653501990000|2022-05-25 18:06:30|607.5|604.62|612.7|609.82|612.7|609.82|607.5|604.62|0
1653502000000|2022-05-25 18:06:40|613.19|610.31|615.56|612.68|615.56|612.68|613.19|610.31|0
1653502010000|2022-05-25 18:06:50|616.34|613.46|617.13|614.25|617.72|614.84|616.34|613.46|0
1653502020000|2022-05-25 18:07:00|619.31|616.43|620.29|617.41|620.29|617.41|617.83|614.95|0
1653502030000|2022-05-25 18:07:10|620.49|617.61|623.07|620.19|623.07|620.19|620.49|617.61|0
1653502040000|2022-05-25 18:07:20|624.06|621.18|619.31|616.43|624.06|621.18|619.31|616.43|0
1653502050000|2022-05-25 18:07:30|619.11|616.23|621.58|618.7|621.58|618.7|619.11|616.23|0
1653502060000|2022-05-25 18:07:40|620.89|618.01|620.49|617.61|622.08|619.2|620.49|617.61|0
1653502070000|2022-05-25 18:07:50|620.79|617.91|619.7|616.82|620.79|617.91|619.7|616.82|0
1653502080000|2022-05-25 18:08:00|620.89|618.01|620.69|617.81|621.09|618.21|620.69|617.81|0
1653502090000|2022-05-25 18:08:10|620.4|617.52|618.32|615.44|620.4|617.52|618.32|615.44|0
1653502100000|2022-05-25 18:08:20|618.12|615.24|617.72|614.84|618.12|615.24|617.53|614.65|0
1653502110000|2022-05-25 18:08:30|616.94|614.06|614.37|611.49|616.94|614.06|614.37|611.49|0
1653502120000|2022-05-25 18:08:40|613.98|611.1|615.07|612.19|615.07|612.19|612.6|609.72|0
1653502130000|2022-05-25 18:08:50|615.36|612.48|614.37|611.49|615.55|612.67|614.37|611.49|0
1653502140000|2022-05-25 18:09:00|615.16|612.28|617.43|614.55|617.43|614.55|615.16|612.28|0
1653502150000|2022-05-25 18:09:10|617.92|615.04|619.11|616.23|619.11|616.23|617.72|614.84|0
1653502160000|2022-05-25 18:09:20|618.51|615.63|618.32|615.44|619.11|616.23|618.32|615.44|0
1653502170000|2022-05-25 18:09:30|617.23|614.35|615.36|612.48|617.23|614.35|615.36|612.48|0
1653502180000|2022-05-25 18:09:40|614.96|612.08|613.78|610.9|615.46|612.58|613.78|610.9|0
1653502190000|2022-05-25 18:09:50|612.99|610.11|613.19|610.31|613.19|610.31|612.01|609.13|0
1653502200000|2022-05-25 18:10:00|612.6|609.72|611.62|608.74|612.6|609.72|611.42|608.54|0
1653502210000|2022-05-25 18:10:10|609.76|606.88|605.35|602.47|609.76|606.88|605.35|602.47|0
1653502220000|2022-05-25 18:10:20|604.67|601.79|602.42|599.54|604.67|601.79|602.03|599.15|0
1653502230000|2022-05-25 18:10:30|603.59|600.71|605.35|602.47|605.54|602.66|603.59|600.71|0
1653502240000|2022-05-25 18:10:40|605.54|602.66|606.04|603.16|606.04|603.16|605.54|602.66|0
1653502250000|2022-05-25 18:10:50|606.52|603.64|606.91|604.03|607.11|604.23|606.33|603.45|0
1653502260000|2022-05-25 18:11:00|606.62|603.74|607.7|604.82|607.99|605.11|606.62|603.74|0
1653502270000|2022-05-25 18:11:10|609.17|606.29|608.68|605.8|609.17|606.29|607.89|605.01|0
1653502280000|2022-05-25 18:11:20|609.37|606.49|608.97|606.09|609.66|606.78|608.97|606.09|0
1653502290000|2022-05-25 18:11:30|607.5|604.62|605.74|602.86|607.5|604.62|605.74|602.86|0
1653502300000|2022-05-25 18:11:40|605.54|602.66|606.91|604.03|606.91|604.03|605.54|602.66|0
1653502310000|2022-05-25 18:11:50|606.52|603.64|607.89|605.01|607.89|605.01|606.52|603.64|0
1653502320000|2022-05-25 18:12:00|608.78|605.9|610.64|607.76|610.64|607.76|608.78|605.9|0
1653502330000|2022-05-25 18:12:10|611.23|608.35|612.01|609.13|612.01|609.13|611.23|608.35|0
1653502340000|2022-05-25 18:12:20|610.64|607.76|609.56|606.68|610.64|607.76|609.26|606.38|0
1653502350000|2022-05-25 18:12:30|610.24|607.36|610.64|607.76|611.13|608.25|610.24|607.36|0
1653502360000|2022-05-25 18:12:40|611.62|608.74|613.1|610.22|614.37|611.49|611.62|608.74|0
1653502370000|2022-05-25 18:12:50|613.39|610.51|613.58|610.7|613.98|611.1|613.39|610.51|0
1653502380000|2022-05-25 18:13:00|612.99|610.11|610.64|607.76|612.99|610.11|610.64|607.76|0
1653502390000|2022-05-25 18:13:10|609.46|606.58|609.85|606.97|609.85|606.97|609.46|606.58|0
1653502400000|2022-05-25 18:13:20|609.46|606.58|606.13|603.25|609.46|606.58|606.13|603.25|0
1653502410000|2022-05-25 18:13:30|606.72|603.84|607.11|604.23|607.3|604.42|606.52|603.64|0
1653502420000|2022-05-25 18:13:40|608.09|605.21|608.09|605.21|608.28|605.4|607.69|604.81|0
1653502430000|2022-05-25 18:13:50|606.62|603.74|606.72|603.84|607.3|604.42|606.52|603.64|0
1653502440000|2022-05-25 18:14:00|604.67|601.79|604.37|601.49|604.67|601.79|603.98|601.1|0
1653502450000|2022-05-25 18:14:10|605.74|602.86|606.03|603.15|606.03|603.15|605.64|602.76|0
1653502460000|2022-05-25 18:14:20|607.5|604.62|607.21|604.33|607.5|604.62|607.21|604.33|0
1653502470000|2022-05-25 18:14:30|606.13|603.25|606.32|603.44|606.32|603.44|605.54|602.66|0
1653502480000|2022-05-25 18:14:40|606.43|603.55|607.69|604.81|608.09|605.21|606.43|603.55|0
1653502490000|2022-05-25 18:14:50|608.28|605.4|606.23|603.35|608.28|605.4|606.23|603.35|0
1653502500000|2022-05-25 18:15:00|606.13|603.25|606.32|603.44|606.32|603.44|604.76|601.88|0
1653502510000|2022-05-25 18:15:10|605.74|602.86|605.74|602.86|605.93|603.05|605.15|602.27|0
1653502520000|2022-05-25 18:15:20|606.72|603.84|606.52|603.64|607.89|605.01|606.52|603.64|0
1653502530000|2022-05-25 18:15:30|606.13|603.25|603.78|600.9|606.32|603.44|603.78|600.9|0
1653502540000|2022-05-25 18:15:40|603.39|600.51|603.78|600.9|603.78|600.9|602.81|599.93|0
1653502550000|2022-05-25 18:15:50|604.56|601.68|602.61|599.73|604.56|601.68|602.61|599.73|0
1653502560000|2022-05-25 18:16:00|602.22|599.34|602.42|599.54|602.42|599.54|601.05|598.17|0
1653502570000|2022-05-25 18:16:10|602.03|599.15|602.22|599.34|602.81|599.93|602.03|599.15|0
1653502580000|2022-05-25 18:16:20|602.03|599.15|599.11|596.23|602.03|599.15|599.11|596.23|0
1653502590000|2022-05-25 18:16:30|598.33|595.45|598.82|595.94|599.11|596.23|598.33|595.45|0
1653502600000|2022-05-25 18:16:40|598.72|595.84|598.14|595.26|599.11|596.23|598.14|595.26|0
1653502610000|2022-05-25 18:16:50|596.97|594.09|596.39|593.51|596.97|594.09|596.1|593.22|0
1653502620000|2022-05-25 18:17:00|594.64|591.76|597.36|594.48|597.36|594.48|594.64|591.76|0
1653502630000|2022-05-25 18:17:10|597.46|594.58|596.97|594.09|597.46|594.58|595.81|592.93|0
1653502640000|2022-05-25 18:17:20|597.36|594.48|596.58|593.7|597.46|594.58|596.39|593.51|0
1653502650000|2022-05-25 18:17:30|596|593.12|596.19|593.31|596.19|593.31|595.81|592.93|0
1653502660000|2022-05-25 18:17:40|596.97|594.09|596.39|593.51|596.97|594.09|596.39|593.51|0
1653502670000|2022-05-25 18:17:50|596.68|593.8|597.85|594.97|597.85|594.97|596.68|593.8|0
1653502680000|2022-05-25 18:18:00|598.52|595.64|596.78|593.9|598.52|595.64|596.39|593.51|0
1653502690000|2022-05-25 18:18:10|597.16|594.28|597.16|594.28|597.55|594.67|597.16|594.28|0
1653502700000|2022-05-25 18:18:20|597.94|595.06|598.52|595.64|598.72|595.84|597.94|595.06|0
1653502710000|2022-05-25 18:18:30|597.94|595.06|599.69|596.81|599.69|596.81|597.94|595.06|0
1653502720000|2022-05-25 18:18:40|599.21|596.33|600.08|597.2|600.08|597.2|598.72|595.84|0
1653502730000|2022-05-25 18:18:50|599.3|596.42|600.47|597.59|600.47|597.59|598.82|595.94|0
1653502740000|2022-05-25 18:19:00|600.66|597.78|600.27|597.39|600.66|597.78|600.08|597.2|0
1653502750000|2022-05-25 18:19:10|599.88|597|598.52|595.64|599.88|597|598.52|595.64|0
1653502760000|2022-05-25 18:19:20|598.13|595.25|599.69|596.81|599.69|596.81|598.13|595.25|0
1653502770000|2022-05-25 18:19:30|600.66|597.78|603.59|600.71|603.59|600.71|600.66|597.78|0
1653502780000|2022-05-25 18:19:40|602.81|599.93|601.83|598.95|602.81|599.93|601.83|598.95|0
1653502790000|2022-05-25 18:19:50|602.03|599.15|602.32|599.44|602.32|599.44|601.93|599.05|0
1653502800000|2022-05-25 18:20:00|601.64|598.76|603.59|600.71|603.59|600.71|601.64|598.76|0
1653502810000|2022-05-25 18:20:10|603.78|600.9|602.42|599.54|603.78|600.9|602.42|599.54|0
1653502820000|2022-05-25 18:20:20|603.1|600.22|602.61|599.73|603.1|600.22|602.61|599.73|0
1653502830000|2022-05-25 18:20:30|601.64|598.76|599.69|596.81|602.61|599.73|599.69|596.81|0
1653502840000|2022-05-25 18:20:40|599.11|596.23|599.88|597|600.08|597.2|599.11|596.23|0
1653502850000|2022-05-25 18:20:50|599.3|596.42|597.85|594.97|599.3|596.42|597.55|594.67|0
1653502860000|2022-05-25 18:21:00|598.72|595.84|597.65|594.77|598.72|595.84|597.55|594.67|0
1653502870000|2022-05-25 18:21:10|597.16|594.28|596.58|593.7|597.16|594.28|596|593.12|0
1653502880000|2022-05-25 18:21:20|596|593.12|596.68|593.8|596.77|593.89|595.61|592.73|0
1653502890000|2022-05-25 18:21:30|596.39|593.51|596.39|593.51|596.39|593.51|596|593.12|0
1653502900000|2022-05-25 18:21:40|595.8|592.92|597.16|594.28|597.16|594.28|595.42|592.54|0
1653502910000|2022-05-25 18:21:50|597.75|594.87|596.97|594.09|597.94|595.06|596.97|594.09|0
1653502920000|2022-05-25 18:22:00|596.39|593.51|595.03|592.15|596.39|593.51|595.03|592.15|0
1653502930000|2022-05-25 18:22:10|596|593.12|596|593.12|596.19|593.31|596|593.12|0
1653502940000|2022-05-25 18:22:20|595.91|593.03|595.22|592.34|595.91|593.03|595.22|592.34|0
1653502950000|2022-05-25 18:22:30|595.71|592.83|597.16|594.28|597.16|594.28|595.71|592.83|0
1653502960000|2022-05-25 18:22:40|597.65|594.77|597.55|594.67|597.74|594.86|597.55|594.67|0
1653502970000|2022-05-25 18:22:50|597.16|594.28|599.3|596.42|599.3|596.42|597.16|594.28|0
1653502980000|2022-05-25 18:23:00|600.08|597.2|600.08|597.2|600.27|597.39|599.49|596.61|0
1653502990000|2022-05-25 18:23:10|600.27|597.39|599.69|596.81|600.86|597.98|599.69|596.81|0
1653503000000|2022-05-25 18:23:20|599.88|597|600.27|597.39|600.27|597.39|599.88|597|0
1653503010000|2022-05-25 18:23:30|599.3|596.42|599.3|596.42|599.3|596.42|598.91|596.03|0
1653503020000|2022-05-25 18:23:40|599.11|596.23|599.21|596.33|599.21|596.33|598.91|596.03|0
1653503030000|2022-05-25 18:23:50|598.52|595.64|599.3|596.42|599.3|596.42|598.52|595.64|0
1653503040000|2022-05-25 18:24:00|598.33|595.45|598.13|595.25|598.33|595.45|597.55|594.67|0
1653503050000|2022-05-25 18:24:10|598.33|595.45|597.36|594.48|598.33|595.45|597.36|594.48|0
1653503060000|2022-05-25 18:24:20|597.55|594.67|598.13|595.25|598.13|595.25|597.55|594.67|0
1653503070000|2022-05-25 18:24:30|598.91|596.03|597.74|594.86|598.91|596.03|597.74|594.86|0
1653503080000|2022-05-25 18:24:40|597.55|594.67|597.94|595.06|597.94|595.06|597.26|594.38|0
1653503090000|2022-05-25 18:24:50|598.72|595.84|598.33|595.45|598.72|595.84|597.74|594.86|0
1653503100000|2022-05-25 18:25:00|597.94|595.06|597.94|595.06|598.33|595.45|597.55|594.67|0
1653503110000|2022-05-25 18:25:10|598.72|595.84|598.33|595.45|599.59|596.71|598.33|595.45|0
1653503120000|2022-05-25 18:25:20|598.13|595.25|597.55|594.67|598.13|595.25|597.36|594.48|0
1653503130000|2022-05-25 18:25:30|596.58|593.7|596.39|593.51|596.58|593.7|596.19|593.31|0
1653503140000|2022-05-25 18:25:40|595.42|592.54|596.39|593.51|596.39|593.51|595.22|592.34|0
1653503150000|2022-05-25 18:25:50|596|593.12|595.61|592.73|596.19|593.31|595.61|592.73|0
1653503160000|2022-05-25 18:26:00|595.22|592.34|597.16|594.28|597.16|594.28|595.22|592.34|0
1653503170000|2022-05-25 18:26:10|596.29|593.41|595.8|592.92|596.29|593.41|595.42|592.54|0
1653503180000|2022-05-25 18:26:20|595.22|592.34|595.52|592.64|595.52|592.64|594.25|591.37|0
1653503190000|2022-05-25 18:26:30|595.32|592.44|595.42|592.54|595.52|592.64|595.32|592.44|0
1653503200000|2022-05-25 18:26:40|594.64|591.76|593.58|590.7|594.64|591.76|593.58|590.7|0
1653503210000|2022-05-25 18:26:50|592.32|589.44|592.12|589.24|592.7|589.82|591.93|589.05|0
1653503220000|2022-05-25 18:27:00|591.93|589.05|591.74|588.86|593.09|590.21|591.74|588.86|0
1653503230000|2022-05-25 18:27:10|592.32|589.44|590.96|588.08|592.32|589.44|590.96|588.08|0
1653503240000|2022-05-25 18:27:20|590.39|587.51|590|587.12|590.49|587.61|590|587.12|0
1653503250000|2022-05-25 18:27:30|590.77|587.89|590.39|587.51|590.96|588.08|590.39|587.51|0
1653503260000|2022-05-25 18:27:40|590.19|587.31|589.81|586.93|590.19|587.31|589.81|586.93|0
1653503270000|2022-05-25 18:27:50|589.61|586.73|589.81|586.93|590|587.12|589.61|586.73|0
1653503280000|2022-05-25 18:28:00|589.23|586.35|589.61|586.73|590.19|587.31|589.23|586.35|0
1653503290000|2022-05-25 18:28:10|589.81|586.93|590.38|587.5|590.38|587.5|589.81|586.93|0
1653503300000|2022-05-25 18:28:20|591.35|588.47|593.48|590.6|593.48|590.6|591.35|588.47|0
1653503310000|2022-05-25 18:28:30|592.7|589.82|592.7|589.82|593.28|590.4|592.32|589.44|0
1653503320000|2022-05-25 18:28:40|592.9|590.02|591.93|589.05|592.9|590.02|591.93|589.05|0
1653503330000|2022-05-25 18:28:50|592.12|589.24|592.7|589.82|592.7|589.82|592.12|589.24|0
1653503340000|2022-05-25 18:29:00|593.09|590.21|592.7|589.82|593.58|590.7|592.7|589.82|0
1653503350000|2022-05-25 18:29:10|593.09|590.21|592.32|589.44|593.58|590.7|592.32|589.44|0
1653503360000|2022-05-25 18:29:20|592.7|589.82|591.74|588.86|592.7|589.82|591.35|588.47|0
1653503370000|2022-05-25 18:29:30|591.54|588.66|591.54|588.66|591.74|588.86|591.54|588.66|0
1653503380000|2022-05-25 18:29:40|590.96|588.08|590|587.12|590.96|588.08|590|587.12|0
1653503390000|2022-05-25 18:29:50|590.19|587.31|590.58|587.7|590.58|587.7|590|587.12|0
1653503400000|2022-05-25 18:30:00|589.61|586.73|589.42|586.54|589.81|586.93|589.42|586.54|0
1653503410000|2022-05-25 18:30:10|589.23|586.35|588.65|585.77|589.23|586.35|588.65|585.77|0
1653503420000|2022-05-25 18:30:20|588.46|585.58|587.88|585|588.84|585.96|587.88|585|0
1653503430000|2022-05-25 18:30:30|588.65|585.77|589.61|586.73|590|587.12|588.65|585.77|0
1653503440000|2022-05-25 18:30:40|589.81|586.93|588.65|585.77|589.81|586.93|588.26|585.38|0
1653503450000|2022-05-25 18:30:50|588.75|585.87|589.03|586.15|589.42|586.54|588.26|585.38|0
1653503460000|2022-05-25 18:31:00|588.84|585.96|589.03|586.15|589.42|586.54|588.84|585.96|0
1653503470000|2022-05-25 18:31:10|589.42|586.54|588.46|585.58|589.42|586.54|588.07|585.19|0
1653503480000|2022-05-25 18:31:20|587.88|585|587.68|584.8|588.07|585.19|587.68|584.8|0
1653503490000|2022-05-25 18:31:30|588.17|585.29|588.46|585.58|588.46|585.58|588.17|585.29|0
1653503500000|2022-05-25 18:31:40|588.07|585.19|587.68|584.8|588.07|585.19|587.68|584.8|0
1653503510000|2022-05-25 18:31:50|587.3|584.42|588.07|585.19|588.07|585.19|587.3|584.42|0
1653503520000|2022-05-25 18:32:00|588.65|585.77|588.26|585.38|589.03|586.15|588.07|585.19|0
1653503530000|2022-05-25 18:32:10|590.19|587.31|591.54|588.66|591.54|588.66|590.19|587.31|0
1653503540000|2022-05-25 18:32:20|590.68|587.8|591.54|588.66|591.93|589.05|590.68|587.8|0
1653503550000|2022-05-25 18:32:30|591.74|588.86|591.35|588.47|591.74|588.86|591.35|588.47|0
1653503560000|2022-05-25 18:32:40|590.96|588.08|591.16|588.28|591.16|588.28|590.38|587.5|0
1653503570000|2022-05-25 18:32:50|592.12|589.24|591.93|589.05|593.09|590.21|591.93|589.05|0
1653503580000|2022-05-25 18:33:00|592.32|589.44|591.93|589.05|592.42|589.54|591.93|589.05|0
1653503590000|2022-05-25 18:33:10|592.51|589.63|593.48|590.6|593.48|590.6|592.51|589.63|0
1653503600000|2022-05-25 18:33:20|592.9|590.02|591.54|588.66|592.9|590.02|591.54|588.66|0
1653503610000|2022-05-25 18:33:30|591.16|588.28|591.74|588.86|591.74|588.86|590.96|588.08|0
1653503620000|2022-05-25 18:33:40|591.35|588.47|591.16|588.28|591.64|588.76|591.16|588.28|0
1653503630000|2022-05-25 18:33:50|592.12|589.24|591.54|588.66|592.12|589.24|591.35|588.47|0
1653503640000|2022-05-25 18:34:00|591.74|588.86|590.96|588.08|591.74|588.86|590.68|587.8|0
1653503650000|2022-05-25 18:34:10|590.58|587.7|589.42|586.54|590.58|587.7|589.42|586.54|0
1653503660000|2022-05-25 18:34:20|589.23|586.35|588.84|585.96|589.23|586.35|588.84|585.96|0
1653503670000|2022-05-25 18:34:30|589.42|586.54|588.84|585.96|589.42|586.54|588.84|585.96|0
1653503680000|2022-05-25 18:34:40|589.8|586.92|589.23|586.35|589.8|586.92|589.03|586.15|0
1653503690000|2022-05-25 18:34:50|588.55|585.67|589.03|586.15|589.42|586.54|588.55|585.67|0
1653503700000|2022-05-25 18:35:00|588.84|585.96|588.65|585.77|589.8|586.92|588.65|585.77|0
1653503710000|2022-05-25 18:35:10|589.03|586.15|587.68|584.8|589.03|586.15|587.68|584.8|0
1653503720000|2022-05-25 18:35:20|587.49|584.61|588.26|585.38|588.26|585.38|587.49|584.61|0
1653503730000|2022-05-25 18:35:30|588.75|585.87|586.91|584.03|588.75|585.87|586.91|584.03|0
1653503740000|2022-05-25 18:35:40|587.49|584.61|588.65|585.77|588.84|585.96|587.49|584.61|0
1653503750000|2022-05-25 18:35:50|588.26|585.38|588.45|585.57|588.45|585.57|587.88|585|0
1653503760000|2022-05-25 18:36:00|588.84|585.96|588.65|585.77|588.84|585.96|587.88|585|0
1653503770000|2022-05-25 18:36:10|588.07|585.19|588.07|585.19|588.45|585.57|588.07|585.19|0
1653503780000|2022-05-25 18:36:20|588.45|585.57|588.07|585.19|588.65|585.77|588.07|585.19|0
1653503790000|2022-05-25 18:36:30|588.45|585.57|590.19|587.31|590.19|587.31|588.45|585.57|0
1653503800000|2022-05-25 18:36:40|589.22|586.34|589.42|586.54|589.61|586.73|589.22|586.34|0
1653503810000|2022-05-25 18:36:50|589.03|586.15|590.38|587.5|590.96|588.08|589.03|586.15|0
1653503820000|2022-05-25 18:37:00|590.58|587.7|589.22|586.34|590.58|587.7|589.22|586.34|0
1653503830000|2022-05-25 18:37:10|590.19|587.31|589.61|586.73|590.19|587.31|589.61|586.73|0
1653503840000|2022-05-25 18:37:20|588.84|585.96|589.61|586.73|589.61|586.73|588.84|585.96|0
1653503850000|2022-05-25 18:37:30|589.03|586.15|590|587.12|590|587.12|589.03|586.15|0
1653503860000|2022-05-25 18:37:40|590.19|587.31|590.38|587.5|590.38|587.5|589.61|586.73|0
1653503870000|2022-05-25 18:37:50|590.1|587.22|589.61|586.73|590.77|587.89|589.61|586.73|0
1653503880000|2022-05-25 18:38:00|591.41|588.53|588.77|585.89|591.41|588.53|588.77|585.89|0
1653503890000|2022-05-25 18:38:10|589.35|586.47|589.15|586.27|589.73|586.85|589.15|586.27|0
1653503900000|2022-05-25 18:38:20|589.54|586.66|590.6|587.72|590.6|587.72|589.35|586.47|0
1653503910000|2022-05-25 18:38:30|590.69|587.81|592.24|589.36|592.24|589.36|590.69|587.81|0
1653503920000|2022-05-25 18:38:40|591.47|588.59|591.27|588.39|591.47|588.59|590.89|588.01|0
1653503930000|2022-05-25 18:38:50|591.95|589.07|591.66|588.78|592.24|589.36|591.66|588.78|0
1653503940000|2022-05-25 18:39:00|592.43|589.55|595.14|592.26|595.14|592.26|592.43|589.55|0
1653503950000|2022-05-25 18:39:10|594.56|591.68|593.4|590.52|594.75|591.87|593.4|590.52|0
1653503960000|2022-05-25 18:39:20|594.66|591.78|594.75|591.87|594.75|591.87|594.36|591.48|0
1653503970000|2022-05-25 18:39:30|593.98|591.1|594.17|591.29|594.17|591.29|593.4|590.52|0
1653503980000|2022-05-25 18:39:40|594.56|591.68|594.56|591.68|594.56|591.68|594.36|591.48|0
1653503990000|2022-05-25 18:39:50|594.75|591.87|594.94|592.06|595.14|592.26|594.75|591.87|0
1653504000000|2022-05-25 18:40:00|594.17|591.29|593.78|590.9|594.75|591.87|593.78|590.9|0
1653504010000|2022-05-25 18:40:10|594.94|592.06|594.36|591.48|595.14|592.26|594.36|591.48|0
1653504020000|2022-05-25 18:40:20|594.17|591.29|592.92|590.04|594.17|591.29|592.92|590.04|0
1653504030000|2022-05-25 18:40:30|592.62|589.74|591.95|589.07|592.62|589.74|591.66|588.78|0
1653504040000|2022-05-25 18:40:40|592.04|589.16|592.04|589.16|592.04|589.16|591.47|588.59|0
1653504050000|2022-05-25 18:40:50|591.85|588.97|590.69|587.81|591.85|588.97|590.69|587.81|0
1653504060000|2022-05-25 18:41:00|591.27|588.39|590.89|588.01|591.27|588.39|590.5|587.62|0
1653504070000|2022-05-25 18:41:10|590.5|587.62|589.15|586.27|590.5|587.62|589.15|586.27|0
1653504080000|2022-05-25 18:41:20|590.31|587.43|590.12|587.24|591.08|588.2|590.12|587.24|0
1653504090000|2022-05-25 18:41:30|590.89|588.01|591.08|588.2|591.66|588.78|590.89|588.01|0
1653504100000|2022-05-25 18:41:40|591.37|588.49|591.85|588.97|592.04|589.16|591.37|588.49|0
1653504110000|2022-05-25 18:41:50|591.66|588.78|591.27|588.39|591.66|588.78|590.89|588.01|0
1653504120000|2022-05-25 18:42:00|590.99|588.11|591.46|588.58|591.46|588.58|590.89|588.01|0
1653504130000|2022-05-25 18:42:10|592.24|589.36|592.24|589.36|592.62|589.74|591.66|588.78|0
1653504140000|2022-05-25 18:42:20|590.89|588.01|590.5|587.62|591.08|588.2|590.11|587.23|0
1653504150000|2022-05-25 18:42:30|590.11|587.23|589.73|586.85|590.11|587.23|589.54|586.66|0
1653504160000|2022-05-25 18:42:40|589.54|586.66|589.92|587.04|590.21|587.33|589.34|586.46|0
1653504170000|2022-05-25 18:42:50|590.31|587.43|589.73|586.85|590.31|587.43|589.15|586.27|0
1653504180000|2022-05-25 18:43:00|588.77|585.89|587.8|584.92|588.77|585.89|587.8|584.92|0
1653504190000|2022-05-25 18:43:10|586.27|583.39|586.46|583.58|586.46|583.58|586.17|583.29|0
1653504200000|2022-05-25 18:43:20|586.07|583.19|588.19|585.31|588.19|585.31|586.07|583.19|0
1653504210000|2022-05-25 18:43:30|588.38|585.5|589.83|586.95|589.83|586.95|588.38|585.5|0
1653504220000|2022-05-25 18:43:40|588.77|585.89|589.92|587.04|589.92|587.04|588.57|585.69|0
1653504230000|2022-05-25 18:43:50|588.77|585.89|589.73|586.85|589.73|586.85|588.19|585.31|0
1653504240000|2022-05-25 18:44:00|590.5|587.62|591.46|588.58|591.46|588.58|590.5|587.62|0
1653504250000|2022-05-25 18:44:10|590.5|587.62|590.5|587.62|590.69|587.81|590.31|587.43|0
1653504260000|2022-05-25 18:44:20|590.6|587.72|590.6|587.72|591.27|588.39|590.6|587.72|0
1653504270000|2022-05-25 18:44:30|591.27|588.39|590.89|588.01|591.27|588.39|590.5|587.62|0
1653504280000|2022-05-25 18:44:40|591.08|588.2|591.27|588.39|591.46|588.58|591.08|588.2|0
1653504290000|2022-05-25 18:44:50|591.46|588.58|592.24|589.36|592.24|589.36|591.46|588.58|0
1653504300000|2022-05-25 18:45:00|591.46|588.58|592.43|589.55|592.43|589.55|591.46|588.58|0
1653504310000|2022-05-25 18:45:10|593.2|590.32|592.04|589.16|593.2|590.32|592.04|589.16|0
1653504320000|2022-05-25 18:45:20|592.24|589.36|591.27|588.39|593.01|590.13|591.27|588.39|0
1653504330000|2022-05-25 18:45:30|590.69|587.81|590.69|587.81|591.27|588.39|590.69|587.81|0
1653504340000|2022-05-25 18:45:40|590.88|588|589.92|587.04|590.88|588|589.92|587.04|0
1653504350000|2022-05-25 18:45:50|590.41|587.53|590.5|587.62|590.5|587.62|590.11|587.23|0
1653504360000|2022-05-25 18:46:00|590.69|587.81|590.88|588|590.88|588|590.11|587.23|0
1653504370000|2022-05-25 18:46:10|591.18|588.3|591.46|588.58|591.46|588.58|590.88|588|0
1653504380000|2022-05-25 18:46:20|591.85|588.97|591.85|588.97|592.43|589.55|591.46|588.58|0
1653504390000|2022-05-25 18:46:30|591.27|588.39|591.66|588.78|591.76|588.88|591.27|588.39|0
1653504400000|2022-05-25 18:46:40|591.46|588.58|590.79|587.91|591.46|588.58|590.79|587.91|0
1653504410000|2022-05-25 18:46:50|591.66|588.78|590.69|587.81|592.04|589.16|590.69|587.81|0
1653504420000|2022-05-25 18:47:00|590.5|587.62|590.69|587.81|590.69|587.81|590.5|587.62|0
1653504430000|2022-05-25 18:47:10|591.27|588.39|590.88|588|591.27|588.39|590.69|587.81|0
1653504440000|2022-05-25 18:47:20|590.6|587.72|590.6|587.72|590.6|587.72|590.5|587.62|0
1653504450000|2022-05-25 18:47:30|590.5|587.62|590.11|587.23|591.46|588.58|590.11|587.23|0
1653504460000|2022-05-25 18:47:40|589.34|586.46|589.73|586.85|590.31|587.43|589.34|586.46|0
1653504470000|2022-05-25 18:47:50|590.31|587.43|590.69|587.81|590.88|588|590.31|587.43|0
1653504480000|2022-05-25 18:48:00|589.54|586.66|590.69|587.81|590.69|587.81|589.54|586.66|0
1653504490000|2022-05-25 18:48:10|590.88|588|590.11|587.23|590.88|588|590.11|587.23|0
1653504500000|2022-05-25 18:48:20|589.92|587.04|590.69|587.81|590.79|587.91|589.92|587.04|0
1653504510000|2022-05-25 18:48:30|590.31|587.43|590.69|587.81|590.69|587.81|590.11|587.23|0
1653504520000|2022-05-25 18:48:40|590.88|588|591.08|588.2|591.08|588.2|590.79|587.91|0
1653504530000|2022-05-25 18:48:50|591.27|588.39|590.31|587.43|591.27|588.39|590.31|587.43|0
1653504540000|2022-05-25 18:49:00|591.18|588.3|591.08|588.2|591.18|588.3|590.88|588|0
1653504550000|2022-05-25 18:49:10|590.6|587.72|590.31|587.43|590.6|587.72|590.11|587.23|0
1653504560000|2022-05-25 18:49:20|589.34|586.46|589.92|587.04|590.31|587.43|589.34|586.46|0
1653504570000|2022-05-25 18:49:30|590.88|588|591.37|588.49|591.37|588.49|590.69|587.81|0
1653504580000|2022-05-25 18:49:40|591.08|588.2|591.85|588.97|592.04|589.16|591.08|588.2|0
1653504590000|2022-05-25 18:49:50|591.27|588.39|593.78|590.9|593.78|590.9|591.27|588.39|0
1653504600000|2022-05-25 18:50:00|592.43|589.55|591.27|588.39|592.43|589.55|591.27|588.39|0
1653504610000|2022-05-25 18:50:10|591.85|588.97|589.73|586.85|591.85|588.97|588.96|586.08|0
1653504620000|2022-05-25 18:50:20|590.5|587.62|590.5|587.62|590.5|587.62|590.11|587.23|0
1653504630000|2022-05-25 18:50:30|589.73|586.85|589.92|587.04|589.92|587.04|589.25|586.37|0
1653504640000|2022-05-25 18:50:40|589.63|586.75|588.67|585.79|589.83|586.95|588.67|585.79|0
1653504650000|2022-05-25 18:50:50|587.99|585.11|587.99|585.11|588.57|585.69|587.99|585.11|0
1653504660000|2022-05-25 18:51:00|587.32|584.44|586.65|583.77|587.52|584.64|586.65|583.77|0
1653504670000|2022-05-25 18:51:10|585.5|582.62|586.26|583.38|586.26|583.38|585.11|582.23|0
1653504680000|2022-05-25 18:51:20|586.84|583.96|586.65|583.77|587.13|584.25|586.65|583.77|0
1653504690000|2022-05-25 18:51:30|587.22|584.34|588.76|585.88|588.76|585.88|587.22|584.34|0
1653504700000|2022-05-25 18:51:40|588.38|585.5|588.57|585.69|588.96|586.08|588.38|585.5|0
1653504710000|2022-05-25 18:51:50|588.96|586.08|590.3|587.42|590.3|587.42|588.96|586.08|0
1653504720000|2022-05-25 18:52:00|590.69|587.81|590.11|587.23|590.69|587.81|589.53|586.65|0
1653504730000|2022-05-25 18:52:10|590.88|588|590.88|588|591.08|588.2|590.88|588|0
1653504740000|2022-05-25 18:52:20|591.08|588.2|592.62|589.74|592.62|589.74|591.08|588.2|0
1653504750000|2022-05-25 18:52:30|592.43|589.55|591.85|588.97|592.62|589.74|591.85|588.97|0
1653504760000|2022-05-25 18:52:40|591.27|588.39|592.04|589.16|592.04|589.16|591.08|588.2|0
1653504770000|2022-05-25 18:52:50|591.65|588.77|590.88|588|591.65|588.77|590.69|587.81|0
1653504780000|2022-05-25 18:53:00|590.11|587.23|589.34|586.46|590.11|587.23|589.34|586.46|0
1653504790000|2022-05-25 18:53:10|588.57|585.69|588.57|585.69|588.96|586.08|588.57|585.69|0
1653504800000|2022-05-25 18:53:20|588.09|585.21|588.38|585.5|588.38|585.5|587.99|585.11|0
1653504810000|2022-05-25 18:53:30|587.8|584.92|587.99|585.11|588.19|585.31|587.61|584.73|0
1653504820000|2022-05-25 18:53:40|587.8|584.92|587.8|584.92|587.8|584.92|587.42|584.54|0
1653504830000|2022-05-25 18:53:50|587.99|585.11|587.8|584.92|588.38|585.5|587.8|584.92|0
1653504840000|2022-05-25 18:54:00|587.42|584.54|585.69|582.81|587.42|584.54|585.69|582.81|0
1653504850000|2022-05-25 18:54:10|584.54|581.66|584.34|581.46|584.92|582.04|584.34|581.46|0
1653504860000|2022-05-25 18:54:20|584.73|581.85|585.98|583.1|585.98|583.1|584.73|581.85|0
1653504870000|2022-05-25 18:54:30|585.11|582.23|585.88|583|585.88|583|585.11|582.23|0
1653504880000|2022-05-25 18:54:40|586.26|583.38|585.11|582.23|586.26|583.38|585.11|582.23|0
1653504890000|2022-05-25 18:54:50|584.34|581.46|584.92|582.04|584.92|582.04|584.34|581.46|0
1653504900000|2022-05-25 18:55:00|584.54|581.66|584.34|581.46|584.64|581.76|584.34|581.46|0
1653504910000|2022-05-25 18:55:10|584.92|582.04|584.92|582.04|584.92|582.04|584.92|582.04|0
1653504920000|2022-05-25 18:55:20|584.73|581.85|585.11|582.23|585.11|582.23|584.73|581.85|0
1653504930000|2022-05-25 18:55:30|585.88|583|585.11|582.23|585.88|583|584.92|582.04|0
1653504940000|2022-05-25 18:55:40|585.69|582.81|584.34|581.46|585.69|582.81|584.34|581.46|0
1653504950000|2022-05-25 18:55:50|584.54|581.66|583.96|581.08|584.54|581.66|583.96|581.08|0
1653504960000|2022-05-25 18:56:00|584.15|581.27|584.73|581.85|584.73|581.85|584.15|581.27|0
1653504970000|2022-05-25 18:56:10|585.11|582.23|584.54|581.66|585.69|582.81|584.54|581.66|0
1653504980000|2022-05-25 18:56:20|584.73|581.85|584.15|581.27|584.92|582.04|584.15|581.27|0
1653504990000|2022-05-25 18:56:30|584.54|581.66|584.34|581.46|584.73|581.85|584.34|581.46|0
1653505000000|2022-05-25 18:56:40|584.15|581.27|583.77|580.89|584.15|581.27|583.77|580.89|0
1653505010000|2022-05-25 18:56:50|583.58|580.7|583.58|580.7|583.58|580.7|583.58|580.7|0
1653505020000|2022-05-25 18:57:00|583.77|580.89|583.58|580.7|583.77|580.89|583.58|580.7|0
1653505030000|2022-05-25 18:57:10|583.19|580.31|583.77|580.89|583.77|580.89|583.19|580.31|0
1653505040000|2022-05-25 18:57:20|583.96|581.08|583.58|580.7|584.15|581.27|583.58|580.7|0
1653505050000|2022-05-25 18:57:30|583.38|580.5|584.87|581.99|584.87|581.99|583.38|580.5|0
1653505060000|2022-05-25 18:57:40|585.06|582.18|585.54|582.66|585.63|582.75|585.06|582.18|0
1653505070000|2022-05-25 18:57:50|585.06|582.18|585.63|582.75|585.63|582.75|585.06|582.18|0
1653505080000|2022-05-25 18:58:00|586.01|583.13|584.87|581.99|586.01|583.13|584.87|581.99|0
1653505090000|2022-05-25 18:58:10|585.25|582.37|585.82|582.94|585.82|582.94|585.25|582.37|0
1653505100000|2022-05-25 18:58:20|585.44|582.56|585.25|582.37|585.54|582.66|585.25|582.37|0
1653505110000|2022-05-25 18:58:30|585.63|582.75|585.35|582.47|585.82|582.94|585.35|582.47|0
1653505120000|2022-05-25 18:58:40|586.4|583.52|586.78|583.9|586.97|584.09|586.4|583.52|0
1653505130000|2022-05-25 18:58:50|586.59|583.71|586.97|584.09|586.97|584.09|586.21|583.33|0
1653505140000|2022-05-25 18:59:00|585.54|582.66|584.38|581.5|585.54|582.66|584.38|581.5|0
1653505150000|2022-05-25 18:59:10|584.77|581.89|584.96|582.08|584.96|582.08|584.57|581.69|0
1653505160000|2022-05-25 18:59:20|584.38|581.5|584.57|581.69|584.57|581.69|584.19|581.31|0
1653505170000|2022-05-25 18:59:30|584.38|581.5|584.48|581.6|584.48|581.6|584.19|581.31|0
1653505180000|2022-05-25 18:59:40|584.38|581.5|583.81|580.93|584.57|581.69|583.81|580.93|0
1653505190000|2022-05-25 18:59:50|583.61|580.73|583.81|580.93|583.81|580.93|583.61|580.73|0
1653505200000|2022-05-25 19:00:00|583.42|580.54|583.81|580.93|583.81|580.93|583.42|580.54|0
1653505210000|2022-05-25 19:00:10|584.19|581.31|584|581.12|584.96|582.08|584|581.12|0
1653505220000|2022-05-25 19:00:20|583.81|580.93|584.57|581.69|584.57|581.69|583.81|580.93|0
1653505230000|2022-05-25 19:00:30|584|581.12|583.42|580.54|584|581.12|583.42|580.54|0
1653505240000|2022-05-25 19:00:40|583.23|580.35|581.31|578.43|583.23|580.35|581.31|578.43|0
1653505250000|2022-05-25 19:00:50|581.88|579|581.31|578.43|581.88|579|581.12|578.24|0
1653505260000|2022-05-25 19:01:00|581.12|578.24|580.16|577.28|581.12|578.24|580.16|577.28|0
1653505270000|2022-05-25 19:01:10|580.73|577.85|581.5|578.62|581.5|578.62|580.73|577.85|0
1653505280000|2022-05-25 19:01:20|580.92|578.04|581.12|578.24|581.12|578.24|580.73|577.85|0
1653505290000|2022-05-25 19:01:30|580.35|577.47|579.39|576.51|580.35|577.47|579.01|576.13|0
1653505300000|2022-05-25 19:01:40|579.77|576.89|579.01|576.13|579.77|576.89|579.01|576.13|0
1653505310000|2022-05-25 19:01:50|578.82|575.94|578.05|575.17|578.82|575.94|578.05|575.17|0
1653505320000|2022-05-25 19:02:00|578.43|575.55|577.29|574.41|578.43|575.55|577.29|574.41|0
1653505330000|2022-05-25 19:02:10|577.09|574.21|577.29|574.41|577.29|574.41|576.9|574.02|0
1653505340000|2022-05-25 19:02:20|576.9|574.02|576.71|573.83|576.9|574.02|576.71|573.83|0
1653505350000|2022-05-25 19:02:30|576.33|573.45|576.14|573.26|576.33|573.45|576.14|573.26|0
1653505360000|2022-05-25 19:02:40|575.95|573.07|575.38|572.5|575.95|573.07|575.38|572.5|0
1653505370000|2022-05-25 19:02:50|576.14|573.26|575.76|572.88|576.14|573.26|575.76|572.88|0
1653505380000|2022-05-25 19:03:00|575.38|572.5|575.38|572.5|575.76|572.88|575.38|572.5|0
1653505390000|2022-05-25 19:03:10|575.95|573.07|576.71|573.83|576.71|573.83|575.95|573.07|0
1653505400000|2022-05-25 19:03:20|576.33|573.45|574.99|572.11|576.33|573.45|574.99|572.11|0
1653505410000|2022-05-25 19:03:30|574.8|571.92|574.23|571.35|574.8|571.92|574.23|571.35|0
1653505420000|2022-05-25 19:03:40|574.04|571.16|573.47|570.59|574.04|571.16|573.47|570.59|0
1653505430000|2022-05-25 19:03:50|573.85|570.97|573.47|570.59|573.85|570.97|573.47|570.59|0
1653505440000|2022-05-25 19:04:00|573.85|570.97|573.09|570.21|573.85|570.97|573.09|570.21|0
1653505450000|2022-05-25 19:04:10|573.28|570.4|573.09|570.21|573.28|570.4|572.9|570.02|0
1653505460000|2022-05-25 19:04:20|573.66|570.78|573.85|570.97|573.85|570.97|573.66|570.78|0
1653505470000|2022-05-25 19:04:30|574.04|571.16|574.42|571.54|574.61|571.73|574.04|571.16|0
1653505480000|2022-05-25 19:04:40|574.61|571.73|573.85|570.97|574.61|571.73|573.85|570.97|0
1653505490000|2022-05-25 19:04:50|574.42|571.54|574.23|571.35|574.61|571.73|574.04|571.16|0
1653505500000|2022-05-25 19:05:00|574.61|571.73|574.8|571.92|574.99|572.11|574.42|571.54|0
1653505510000|2022-05-25 19:05:10|574.42|571.54|574.23|571.35|574.42|571.54|574.23|571.35|0
1653505520000|2022-05-25 19:05:20|574.8|571.92|574.99|572.11|574.99|572.11|574.8|571.92|0
1653505530000|2022-05-25 19:05:30|575.37|572.49|574.99|572.11|575.37|572.49|574.99|572.11|0
1653505540000|2022-05-25 19:05:40|575.18|572.3|575.57|572.69|575.76|572.88|575.18|572.3|0
1653505550000|2022-05-25 19:05:50|575.37|572.49|575.57|572.69|575.57|572.69|574.61|571.73|0
1653505560000|2022-05-25 19:06:00|575.76|572.88|576.33|573.45|576.33|573.45|575.76|572.88|0
1653505570000|2022-05-25 19:06:10|576.71|573.83|576.24|573.36|576.71|573.83|576.24|573.36|0
1653505580000|2022-05-25 19:06:20|576.14|573.26|576.52|573.64|576.52|573.64|576.14|573.26|0
1653505590000|2022-05-25 19:06:30|576.33|573.45|575.95|573.07|576.52|573.64|575.95|573.07|0
1653505600000|2022-05-25 19:06:40|576.14|573.26|576.14|573.26|576.71|573.83|576.14|573.26|0
1653505610000|2022-05-25 19:06:50|575.57|572.69|575.37|572.49|575.57|572.69|575.18|572.3|0
1653505620000|2022-05-25 19:07:00|575.18|572.3|575.76|572.88|575.76|572.88|574.99|572.11|0
1653505630000|2022-05-25 19:07:10|575.37|572.49|576.62|573.74|576.62|573.74|575.37|572.49|0
1653505640000|2022-05-25 19:07:20|575.95|573.07|577.09|574.21|577.09|574.21|575.95|573.07|0
1653505650000|2022-05-25 19:07:30|577.28|574.4|575.76|572.88|577.28|574.4|575.76|572.88|0
1653505660000|2022-05-25 19:07:40|575.37|572.49|575.95|573.07|576.33|573.45|575.37|572.49|0
1653505670000|2022-05-25 19:07:50|575.57|572.69|574.61|571.73|575.57|572.69|574.61|571.73|0
1653505680000|2022-05-25 19:08:00|574.42|571.54|574.14|571.26|574.42|571.54|573.85|570.97|0
1653505690000|2022-05-25 19:08:10|574.04|571.16|573.66|570.78|574.04|571.16|573.66|570.78|0
1653505700000|2022-05-25 19:08:20|573.47|570.59|572.51|569.63|573.47|570.59|572.51|569.63|0
1653505710000|2022-05-25 19:08:30|572.32|569.44|572.51|569.63|572.51|569.63|572.32|569.44|0
1653505720000|2022-05-25 19:08:40|572.32|569.44|571.75|568.87|572.32|569.44|571.75|568.87|0
1653505730000|2022-05-25 19:08:50|572.13|569.25|572.32|569.44|572.32|569.44|571.94|569.06|0
1653505740000|2022-05-25 19:09:00|572.71|569.83|572.42|569.54|572.71|569.83|572.13|569.25|0
1653505750000|2022-05-25 19:09:10|572.9|570.02|573.47|570.59|574.42|571.54|572.9|570.02|0
1653505760000|2022-05-25 19:09:20|573.85|570.97|573.28|570.4|573.85|570.97|573.28|570.4|0
1653505770000|2022-05-25 19:09:30|572.71|569.83|572.32|569.44|572.9|570.02|572.32|569.44|0
1653505780000|2022-05-25 19:09:40|572.9|570.02|572.7|569.82|572.9|570.02|572.7|569.82|0
1653505790000|2022-05-25 19:09:50|572.51|569.63|572.51|569.63|572.51|569.63|572.51|569.63|0
1653505800000|2022-05-25 19:10:00|572.9|570.02|572.7|569.82|573.28|570.4|572.7|569.82|0
1653505810000|2022-05-25 19:10:10|573.09|570.21|573.66|570.78|573.66|570.78|573.09|570.21|0
1653505820000|2022-05-25 19:10:20|573.47|570.59|573.28|570.4|573.47|570.59|572.8|569.92|0
1653505830000|2022-05-25 19:10:30|572.9|570.02|572.42|569.54|572.9|570.02|572.32|569.44|0
1653505840000|2022-05-25 19:10:40|572.32|569.44|572.32|569.44|572.32|569.44|571.94|569.06|0
1653505850000|2022-05-25 19:10:50|572.7|569.82|571.94|569.06|572.7|569.82|571.94|569.06|0
1653505860000|2022-05-25 19:11:00|572.13|569.25|571.56|568.68|572.13|569.25|571.56|568.68|0
1653505870000|2022-05-25 19:11:10|571.37|568.49|571.37|568.49|571.37|568.49|571.37|568.49|0
1653505880000|2022-05-25 19:11:20|571.18|568.3|571.28|568.4|571.28|568.4|571.18|568.3|0
1653505890000|2022-05-25 19:11:30|571.37|568.49|571.18|568.3|571.56|568.68|571.18|568.3|0
1653505900000|2022-05-25 19:11:40|571.37|568.49|571.18|568.3|571.37|568.49|570.99|568.11|0
1653505910000|2022-05-25 19:11:50|570.99|568.11|570.61|567.73|570.99|568.11|570.61|567.73|0
1653505920000|2022-05-25 19:12:00|570.8|567.92|572.51|569.63|572.51|569.63|570.8|567.92|0
1653505930000|2022-05-25 19:12:10|572.32|569.44|571.37|568.49|572.51|569.63|571.37|568.49|0
1653505940000|2022-05-25 19:12:20|571.18|568.3|571.47|568.59|571.75|568.87|571.18|568.3|0
1653505950000|2022-05-25 19:12:30|571.75|568.87|571.75|568.87|572.13|569.25|571.75|568.87|0
1653505960000|2022-05-25 19:12:40|571.56|568.68|571.66|568.78|571.94|569.06|571.37|568.49|0
1653505970000|2022-05-25 19:12:50|571.37|568.49|571.66|568.78|571.66|568.78|571.18|568.3|0
1653505980000|2022-05-25 19:13:00|571.75|568.87|571.18|568.3|571.75|568.87|570.8|567.92|0
1653505990000|2022-05-25 19:13:10|570.8|567.92|571.75|568.87|571.75|568.87|570.8|567.92|0
1653506000000|2022-05-25 19:13:20|572.13|569.25|571.56|568.68|572.32|569.44|571.56|568.68|0
1653506010000|2022-05-25 19:13:30|570.8|567.92|570.42|567.54|570.8|567.92|570.42|567.54|0
1653506020000|2022-05-25 19:13:40|570.23|567.35|570.42|567.54|570.52|567.64|570.23|567.35|0
1653506030000|2022-05-25 19:13:50|570.23|567.35|570.23|567.35|570.42|567.54|570.04|567.16|0
1653506040000|2022-05-25 19:14:00|570.61|567.73|570.61|567.73|570.8|567.92|570.23|567.35|0
1653506050000|2022-05-25 19:14:10|570.8|567.92|570.99|568.11|570.99|568.11|570.8|567.92|0
1653506060000|2022-05-25 19:14:20|570.61|567.73|570.61|567.73|570.8|567.92|570.61|567.73|0
1653506070000|2022-05-25 19:14:30|571.37|568.49|570.61|567.73|571.37|568.49|570.61|567.73|0
1653506080000|2022-05-25 19:14:40|570.99|568.11|571.75|568.87|571.75|568.87|570.99|568.11|0
1653506090000|2022-05-25 19:14:50|571.85|568.97|571.56|568.68|571.85|568.97|571.56|568.68|0
1653506100000|2022-05-25 19:15:00|570.99|568.11|572.7|569.82|572.7|569.82|570.99|568.11|0
1653506110000|2022-05-25 19:15:10|572.51|569.63|572.13|569.25|572.51|569.63|572.13|569.25|0
1653506120000|2022-05-25 19:15:20|572.32|569.44|573.85|570.97|573.85|570.97|572.13|569.25|0
1653506130000|2022-05-25 19:15:30|573.66|570.78|574.04|571.16|574.04|571.16|573.46|570.58|0
1653506140000|2022-05-25 19:15:40|573.66|570.78|574.23|571.35|574.23|571.35|573.66|570.78|0
1653506150000|2022-05-25 19:15:50|574.8|571.92|575.28|572.4|575.28|572.4|574.8|571.92|0
1653506160000|2022-05-25 19:16:00|574.99|572.11|574.99|572.11|575.18|572.3|574.8|571.92|0
1653506170000|2022-05-25 19:16:10|575.37|572.49|573.66|570.78|575.37|572.49|573.66|570.78|0
1653506180000|2022-05-25 19:16:20|572.51|569.63|572.51|569.63|573.08|570.2|572.51|569.63|0
1653506190000|2022-05-25 19:16:30|572.7|569.82|573.46|570.58|573.46|570.58|572.7|569.82|0
1653506200000|2022-05-25 19:16:40|573.56|570.68|573.85|570.97|573.85|570.97|573.27|570.39|0
1653506210000|2022-05-25 19:16:50|574.04|571.16|573.27|570.39|574.04|571.16|573.27|570.39|0
1653506220000|2022-05-25 19:17:00|573.85|570.97|574.04|571.16|574.23|571.35|573.85|570.97|0
1653506230000|2022-05-25 19:17:10|573.66|570.78|574.04|571.16|574.23|571.35|573.66|570.78|0
1653506240000|2022-05-25 19:17:20|574.8|571.92|575.28|572.4|575.28|572.4|574.8|571.92|0
1653506250000|2022-05-25 19:17:30|575.56|572.68|575.18|572.3|575.94|573.06|575.18|572.3|0
1653506260000|2022-05-25 19:17:40|575.09|572.21|574.99|572.11|575.09|572.21|574.99|572.11|0
1653506270000|2022-05-25 19:17:50|575.09|572.21|575.18|572.3|575.18|572.3|574.99|572.11|0
1653506280000|2022-05-25 19:18:00|575.09|572.21|575.94|573.06|575.94|573.06|575.09|572.21|0
1653506290000|2022-05-25 19:18:10|576.13|573.25|576.9|574.02|576.9|574.02|576.13|573.25|0
1653506300000|2022-05-25 19:18:20|575.75|572.87|576.33|573.45|576.33|573.45|575.66|572.78|0
1653506310000|2022-05-25 19:18:30|575.56|572.68|574.42|571.54|575.56|572.68|574.42|571.54|0
1653506320000|2022-05-25 19:18:40|574.9|572.02|574.61|571.73|574.9|572.02|574.33|571.45|0
1653506330000|2022-05-25 19:18:50|574.99|572.11|574.42|571.54|575.18|572.3|574.42|571.54|0
1653506340000|2022-05-25 19:19:00|574.04|571.16|573.84|570.96|574.23|571.35|573.84|570.96|0
1653506350000|2022-05-25 19:19:10|573.65|570.77|574.99|572.11|574.99|572.11|573.65|570.77|0
1653506360000|2022-05-25 19:19:20|575.18|572.3|575.56|572.68|575.56|572.68|574.99|572.11|0
1653506370000|2022-05-25 19:19:30|575.75|572.87|575.56|572.68|575.94|573.06|575.56|572.68|0
1653506380000|2022-05-25 19:19:40|575.94|573.06|575.18|572.3|575.94|573.06|575.18|572.3|0
1653506390000|2022-05-25 19:19:50|575.37|572.49|575.94|573.06|576.13|573.25|575.37|572.49|0
1653506400000|2022-05-25 19:20:00|575.75|572.87|575.37|572.49|575.94|573.06|575.37|572.49|0
1653506410000|2022-05-25 19:20:10|575.56|572.68|576.33|573.45|576.42|573.54|575.56|572.68|0
1653506420000|2022-05-25 19:20:20|576.71|573.83|576.81|573.93|577|574.12|576.71|573.83|0
1653506430000|2022-05-25 19:20:30|576.71|573.83|576.71|573.83|577.09|574.21|576.71|573.83|0
1653506440000|2022-05-25 19:20:40|576.52|573.64|576.71|573.83|576.71|573.83|576.32|573.44|0
1653506450000|2022-05-25 19:20:50|576.52|573.64|576.32|573.44|576.52|573.64|575.94|573.06|0
1653506460000|2022-05-25 19:21:00|575.94|573.06|574.99|572.11|575.94|573.06|574.99|572.11|0
1653506470000|2022-05-25 19:21:10|574.42|571.54|573.84|570.96|574.42|571.54|573.65|570.77|0
1653506480000|2022-05-25 19:21:20|574.42|571.54|574.99|572.11|574.99|572.11|573.94|571.06|0
1653506490000|2022-05-25 19:21:30|574.61|571.73|573.75|570.87|574.61|571.73|573.75|570.87|0
1653506500000|2022-05-25 19:21:40|574.8|571.92|574.61|571.73|574.8|571.92|574.61|571.73|0
1653506510000|2022-05-25 19:21:50|574.99|572.11|574.71|571.83|574.99|572.11|574.61|571.73|0
1653506520000|2022-05-25 19:22:00|574.23|571.35|574.23|571.35|574.61|571.73|574.23|571.35|0
1653506530000|2022-05-25 19:22:10|575.09|572.21|575.18|572.3|575.37|572.49|574.99|572.11|0
1653506540000|2022-05-25 19:22:20|575.56|572.68|575.37|572.49|575.94|573.06|575.37|572.49|0
1653506550000|2022-05-25 19:22:30|575.18|572.3|575.75|572.87|575.75|572.87|574.99|572.11|0
1653506560000|2022-05-25 19:22:40|575.56|572.68|577.09|574.21|577.09|574.21|575.56|572.68|0
1653506570000|2022-05-25 19:22:50|577.28|574.4|577.28|574.4|577.47|574.59|577.28|574.4|0
1653506580000|2022-05-25 19:23:00|577.66|574.78|577.28|574.4|577.66|574.78|577.28|574.4|0
1653506590000|2022-05-25 19:23:10|576.9|574.02|576.9|574.02|577.09|574.21|576.71|573.83|0
1653506600000|2022-05-25 19:23:20|577.28|574.4|577.66|574.78|577.66|574.78|576.9|574.02|0
1653506610000|2022-05-25 19:23:30|577.85|574.97|576.71|573.83|577.85|574.97|576.71|573.83|0
1653506620000|2022-05-25 19:23:40|577.28|574.4|576.71|573.83|577.28|574.4|576.71|573.83|0
1653506630000|2022-05-25 19:23:50|577.28|574.4|576.9|574.02|577.28|574.4|576.71|573.83|0
1653506640000|2022-05-25 19:24:00|576.32|573.44|577.66|574.78|577.66|574.78|576.32|573.44|0
1653506650000|2022-05-25 19:24:10|577.47|574.59|577.66|574.78|577.85|574.97|577.47|574.59|0
1653506660000|2022-05-25 19:24:20|577.76|574.88|577.09|574.21|577.85|574.97|577.09|574.21|0
1653506670000|2022-05-25 19:24:30|576.71|573.83|576.13|573.25|576.71|573.83|576.13|573.25|0
1653506680000|2022-05-25 19:24:40|575.94|573.06|576.51|573.63|576.51|573.63|575.94|573.06|0
1653506690000|2022-05-25 19:24:50|576.71|573.83|576.04|573.16|576.71|573.83|576.04|573.16|0
1653506700000|2022-05-25 19:25:00|575.94|573.06|575.94|573.06|576.13|573.25|575.94|573.06|0
1653506710000|2022-05-25 19:25:10|576.51|573.63|576.9|574.02|576.9|574.02|576.13|573.25|0
1653506720000|2022-05-25 19:25:20|576.32|573.44|576.9|574.02|576.9|574.02|576.32|573.44|0
1653506730000|2022-05-25 19:25:30|576.32|573.44|575.66|572.78|576.32|573.44|575.56|572.68|0
1653506740000|2022-05-25 19:25:40|575.94|573.06|575.94|573.06|576.13|573.25|575.94|573.06|0
1653506750000|2022-05-25 19:25:50|575.66|572.78|575.37|572.49|575.66|572.78|575.37|572.49|0
1653506760000|2022-05-25 19:26:00|575.18|572.3|575.37|572.49|575.37|572.49|574.99|572.11|0
1653506770000|2022-05-25 19:26:10|574.99|572.11|574.8|571.92|574.99|572.11|574.41|571.53|0
1653506780000|2022-05-25 19:26:20|575.18|572.3|574.41|571.53|575.18|572.3|574.41|571.53|0
1653506790000|2022-05-25 19:26:30|574.61|571.73|574.61|571.73|574.7|571.82|574.22|571.34|0
1653506800000|2022-05-25 19:26:40|574.8|571.92|575.47|572.59|575.47|572.59|574.8|571.92|0
1653506810000|2022-05-25 19:26:50|575.56|572.68|575.94|573.06|575.94|573.06|575.56|572.68|0
1653506820000|2022-05-25 19:27:00|575.18|572.3|575.37|572.49|575.37|572.49|574.8|571.92|0
1653506830000|2022-05-25 19:27:10|575.56|572.68|574.99|572.11|575.94|573.06|574.99|572.11|0
1653506840000|2022-05-25 19:27:20|575.18|572.3|574.89|572.01|575.18|572.3|574.89|572.01|0
1653506850000|2022-05-25 19:27:30|575.18|572.3|574.6|571.72|575.18|572.3|574.6|571.72|0
1653506860000|2022-05-25 19:27:40|574.8|571.92|574.6|571.72|574.8|571.92|574.6|571.72|0
1653506870000|2022-05-25 19:27:50|574.8|571.92|575.47|572.59|575.47|572.59|574.8|571.92|0
1653506880000|2022-05-25 19:28:00|575.18|572.3|574.99|572.11|575.37|572.49|574.8|571.92|0
1653506890000|2022-05-25 19:28:10|574.8|571.92|574.8|571.92|574.8|571.92|574.8|571.92|0
1653506900000|2022-05-25 19:28:20|574.99|572.11|575.75|572.87|575.75|572.87|574.99|572.11|0
1653506910000|2022-05-25 19:28:30|576.8|573.92|576.9|574.02|576.9|574.02|576.13|573.25|0
1653506920000|2022-05-25 19:28:40|576.7|573.82|577.28|574.4|577.28|574.4|576.51|573.63|0
1653506930000|2022-05-25 19:28:50|578.04|575.16|577.28|574.4|578.04|575.16|577.28|574.4|0
1653506940000|2022-05-25 19:29:00|577.09|574.21|576.9|574.02|577.09|574.21|576.9|574.02|0
1653506950000|2022-05-25 19:29:10|577.09|574.21|577.28|574.4|577.28|574.4|576.7|573.82|0
1653506960000|2022-05-25 19:29:20|576.7|573.82|576.9|574.02|576.9|574.02|576.7|573.82|0
1653506970000|2022-05-25 19:29:30|576.32|573.44|577.09|574.21|577.09|574.21|576.32|573.44|0
1653506980000|2022-05-25 19:29:40|577.47|574.59|577.28|574.4|577.47|574.59|577.28|574.4|0
1653506990000|2022-05-25 19:29:50|576.99|574.11|577.28|574.4|577.28|574.4|576.7|573.82|0
1653507000000|2022-05-25 19:30:00|577.09|574.21|575.94|573.06|577.09|574.21|575.94|573.06|0
1653507010000|2022-05-25 19:30:10|575.18|572.3|575.18|572.3|575.37|572.49|575.18|572.3|0
1653507020000|2022-05-25 19:30:20|575.37|572.49|574.99|572.11|575.37|572.49|574.99|572.11|0
1653507030000|2022-05-25 19:30:30|575.18|572.3|576.13|573.25|576.13|573.25|575.18|572.3|0
1653507040000|2022-05-25 19:30:40|575.75|572.87|576.13|573.25|576.51|573.63|575.75|572.87|0
1653507050000|2022-05-25 19:30:50|576.51|573.63|576.13|573.25|576.51|573.63|576.13|573.25|0
1653507060000|2022-05-25 19:31:00|575.75|572.87|575.18|572.3|575.75|572.87|575.18|572.3|0
1653507070000|2022-05-25 19:31:10|575.56|572.68|574.89|572.01|575.56|572.68|574.79|571.91|0
1653507080000|2022-05-25 19:31:20|575.37|572.49|574.03|571.15|575.37|572.49|573.84|570.96|0
1653507090000|2022-05-25 19:31:30|574.99|572.11|575.75|572.87|575.75|572.87|574.99|572.11|0
1653507100000|2022-05-25 19:31:40|574.79|571.91|574.22|571.34|574.79|571.91|574.03|571.15|0
1653507110000|2022-05-25 19:31:50|575.18|572.3|574.22|571.34|575.18|572.3|574.22|571.34|0
1653507120000|2022-05-25 19:32:00|573.65|570.77|574.41|571.53|574.41|571.53|573.27|570.39|0
1653507130000|2022-05-25 19:32:10|574.79|571.91|575.28|572.4|575.28|572.4|574.22|571.34|0
1653507140000|2022-05-25 19:32:20|574.79|571.91|575.94|573.06|575.94|573.06|574.79|571.91|0
1653507150000|2022-05-25 19:32:30|575.18|572.3|575.18|572.3|575.18|572.3|575.18|572.3|0
1653507160000|2022-05-25 19:32:40|575.56|572.68|575.18|572.3|575.94|573.06|575.18|572.3|0
1653507170000|2022-05-25 19:32:50|576.7|573.82|577.47|574.59|577.47|574.59|576.7|573.82|0
1653507180000|2022-05-25 19:33:00|578.42|575.54|577.85|574.97|578.42|575.54|577.85|574.97|0
1653507190000|2022-05-25 19:33:10|578.04|575.16|578.04|575.16|578.04|575.16|577.85|574.97|0
1653507200000|2022-05-25 19:33:20|577.66|574.78|577.28|574.4|577.66|574.78|577.09|574.21|0
1653507210000|2022-05-25 19:33:30|576.99|574.11|576.32|573.44|576.99|574.11|576.13|573.25|0
1653507220000|2022-05-25 19:33:40|576.51|573.63|576.7|573.82|576.7|573.82|575.94|573.06|0
1653507230000|2022-05-25 19:33:50|576.51|573.63|576.7|573.82|576.7|573.82|576.32|573.44|0
1653507240000|2022-05-25 19:34:00|577.66|574.78|577.47|574.59|577.66|574.78|576.89|574.01|0
1653507250000|2022-05-25 19:34:10|577.85|574.97|578.42|575.54|578.42|575.54|577.85|574.97|0
1653507260000|2022-05-25 19:34:20|579|576.12|579.76|576.88|579.76|576.88|578.81|575.93|0
1653507270000|2022-05-25 19:34:30|579.38|576.5|579.38|576.5|579.57|576.69|579.19|576.31|0
1653507280000|2022-05-25 19:34:40|579.19|576.31|578.62|575.74|579.19|576.31|578.62|575.74|0
1653507290000|2022-05-25 19:34:50|579|576.12|578.61|575.73|579|576.12|578.61|575.73|0
1653507300000|2022-05-25 19:35:00|579.38|576.5|580.15|577.27|580.15|577.27|579.38|576.5|0
1653507310000|2022-05-25 19:35:10|579.38|576.5|579.76|576.88|579.76|576.88|578.81|575.93|0
1653507320000|2022-05-25 19:35:20|580.72|577.84|581.11|578.23|581.11|578.23|580.53|577.65|0
1653507330000|2022-05-25 19:35:30|580.91|578.03|580.91|578.03|580.91|578.03|580.53|577.65|0
1653507340000|2022-05-25 19:35:40|580.53|577.65|580.15|577.27|580.53|577.65|579.96|577.08|0
1653507350000|2022-05-25 19:35:50|580.34|577.46|582.07|579.19|582.07|579.19|580.34|577.46|0
1653507360000|2022-05-25 19:36:00|581.78|578.9|581.68|578.8|581.78|578.9|580.91|578.03|0
1653507370000|2022-05-25 19:36:10|581.49|578.61|581.87|578.99|581.87|578.99|581.49|578.61|0
1653507380000|2022-05-25 19:36:20|582.07|579.19|582.06|579.18|582.26|579.38|582.06|579.18|0
1653507390000|2022-05-25 19:36:30|582.26|579.38|583.22|580.34|583.79|580.91|582.26|579.38|0
1653507400000|2022-05-25 19:36:40|583.6|580.72|583.41|580.53|583.6|580.72|583.41|580.53|0
1653507410000|2022-05-25 19:36:50|583.79|580.91|584.18|581.3|584.18|581.3|583.79|580.91|0
1653507420000|2022-05-25 19:37:00|583.99|581.11|583.22|580.34|583.99|581.11|583.22|580.34|0
1653507430000|2022-05-25 19:37:10|582.64|579.76|582.26|579.38|583.03|580.15|582.26|579.38|0
1653507440000|2022-05-25 19:37:20|582.16|579.28|582.26|579.38|582.45|579.57|582.16|579.28|0
1653507450000|2022-05-25 19:37:30|581.87|578.99|582.06|579.18|582.06|579.18|581.87|578.99|0
1653507460000|2022-05-25 19:37:40|582.26|579.38|581.11|578.23|582.45|579.57|581.11|578.23|0
1653507470000|2022-05-25 19:37:50|581.87|578.99|582.83|579.95|582.83|579.95|581.87|578.99|0
1653507480000|2022-05-25 19:38:00|583.12|580.24|581.87|578.99|583.12|580.24|581.87|578.99|0
1653507490000|2022-05-25 19:38:10|581.68|578.8|582.45|579.57|582.45|579.57|581.49|578.61|0
1653507500000|2022-05-25 19:38:20|582.64|579.76|582.45|579.57|582.64|579.76|582.45|579.57|0
1653507510000|2022-05-25 19:38:30|582.64|579.76|582.74|579.86|582.83|579.95|582.45|579.57|0
1653507520000|2022-05-25 19:38:40|582.64|579.76|580.72|577.84|583.02|580.14|580.72|577.84|0
1653507530000|2022-05-25 19:38:50|581.49|578.61|580.91|578.03|581.49|578.61|580.72|577.84|0
1653507540000|2022-05-25 19:39:00|581.3|578.42|582.06|579.18|582.06|579.18|580.72|577.84|0
1653507550000|2022-05-25 19:39:10|581.68|578.8|582.26|579.38|582.26|579.38|581.68|578.8|0
1653507560000|2022-05-25 19:39:20|582.06|579.18|581.3|578.42|582.06|579.18|581.3|578.42|0
1653507570000|2022-05-25 19:39:30|581.87|578.99|582.64|579.76|582.64|579.76|581.87|578.99|0
1653507580000|2022-05-25 19:39:40|583.22|580.34|582.83|579.95|583.6|580.72|582.83|579.95|0
1653507590000|2022-05-25 19:39:50|582.45|579.57|582.45|579.57|582.64|579.76|582.45|579.57|0
1653507600000|2022-05-25 19:40:00|583.02|580.14|583.79|580.91|583.79|580.91|582.45|579.57|0
1653507610000|2022-05-25 19:40:10|584.18|581.3|584.37|581.49|584.37|581.49|584.18|581.3|0
1653507620000|2022-05-25 19:40:20|584.18|581.3|585.52|582.64|585.52|582.64|584.18|581.3|0
1653507630000|2022-05-25 19:40:30|585.33|582.45|585.91|583.03|585.91|583.03|585.14|582.26|0
1653507640000|2022-05-25 19:40:40|585.72|582.84|585.52|582.64|585.72|582.84|585.52|582.64|0
1653507650000|2022-05-25 19:40:50|585.91|583.03|586.1|583.22|586.1|583.22|585.72|582.84|0
1653507660000|2022-05-25 19:41:00|585.72|582.84|585.14|582.26|585.91|583.03|585.14|582.26|0
1653507670000|2022-05-25 19:41:10|585.33|582.45|584.95|582.07|585.33|582.45|584.95|582.07|0
1653507680000|2022-05-25 19:41:20|584.47|581.59|584.28|581.4|584.47|581.59|584.18|581.3|0
1653507690000|2022-05-25 19:41:30|583.79|580.91|583.79|580.91|583.79|580.91|583.79|580.91|0
1653507700000|2022-05-25 19:41:40|583.41|580.53|583.98|581.1|583.98|581.1|583.41|580.53|0
1653507710000|2022-05-25 19:41:50|583.22|580.34|583.22|580.34|583.22|580.34|583.02|580.14|0
1653507720000|2022-05-25 19:42:00|583.79|580.91|583.41|580.53|583.79|580.91|583.41|580.53|0
1653507730000|2022-05-25 19:42:10|582.83|579.95|582.45|579.57|582.83|579.95|582.45|579.57|0
1653507740000|2022-05-25 19:42:20|582.64|579.76|582.83|579.95|582.83|579.95|582.45|579.57|0
1653507750000|2022-05-25 19:42:30|582.45|579.57|581.87|578.99|582.45|579.57|581.87|578.99|0
1653507760000|2022-05-25 19:42:40|582.06|579.18|581.87|578.99|582.26|579.38|581.87|578.99|0
1653507770000|2022-05-25 19:42:50|582.26|579.38|582.83|579.95|582.83|579.95|582.26|579.38|0
1653507780000|2022-05-25 19:43:00|582.64|579.76|582.25|579.37|582.64|579.76|581.68|578.8|0
1653507790000|2022-05-25 19:43:10|582.64|579.76|582.64|579.76|582.83|579.95|582.45|579.57|0
1653507800000|2022-05-25 19:43:20|583.41|580.53|582.64|579.76|583.41|580.53|582.45|579.57|0
1653507810000|2022-05-25 19:43:30|582.06|579.18|581.49|578.61|582.16|579.28|581.49|578.61|0
1653507820000|2022-05-25 19:43:40|582.06|579.18|581.87|578.99|582.06|579.18|581.49|578.61|0
1653507830000|2022-05-25 19:43:50|581.3|578.42|580.91|578.03|581.3|578.42|580.91|578.03|0
1653507840000|2022-05-25 19:44:00|581.3|578.42|581.59|578.71|581.59|578.71|580.91|578.03|0
1653507850000|2022-05-25 19:44:10|581.49|578.61|580.53|577.65|581.49|578.61|580.53|577.65|0
1653507860000|2022-05-25 19:44:20|580.24|577.36|580.14|577.26|580.53|577.65|580.14|577.26|0
1653507870000|2022-05-25 19:44:30|580.53|577.65|581.01|578.13|581.01|578.13|580.34|577.46|0
1653507880000|2022-05-25 19:44:40|580.53|577.65|580.72|577.84|581.1|578.22|580.53|577.65|0
1653507890000|2022-05-25 19:44:50|581.1|578.22|580.72|577.84|581.1|578.22|580.53|577.65|0
1653507900000|2022-05-25 19:45:00|581.29|578.41|582.64|579.76|583.21|580.33|581.29|578.41|0
1653507910000|2022-05-25 19:45:10|582.06|579.18|582.64|579.76|582.64|579.76|582.06|579.18|0
1653507920000|2022-05-25 19:45:20|582.45|579.57|582.83|579.95|582.83|579.95|582.45|579.57|0
1653507930000|2022-05-25 19:45:30|583.6|580.72|583.02|580.14|583.6|580.72|582.93|580.05|0
1653507940000|2022-05-25 19:45:40|582.83|579.95|582.83|579.95|583.02|580.14|582.45|579.57|0
1653507950000|2022-05-25 19:45:50|583.41|580.53|584.37|581.49|584.37|581.49|583.41|580.53|0
1653507960000|2022-05-25 19:46:00|584.56|581.68|583.41|580.53|584.56|581.68|583.41|580.53|0
1653507970000|2022-05-25 19:46:10|583.21|580.33|583.41|580.53|583.41|580.53|583.02|580.14|0
1653507980000|2022-05-25 19:46:20|583.6|580.72|583.41|580.53|583.6|580.72|583.21|580.33|0
1653507990000|2022-05-25 19:46:30|583.79|580.91|583.79|580.91|583.79|580.91|583.6|580.72|0
1653508000000|2022-05-25 19:46:40|583.98|581.1|584.37|581.49|584.37|581.49|583.98|581.1|0
1653508010000|2022-05-25 19:46:50|583.98|581.1|583.79|580.91|583.98|581.1|583.79|580.91|0
1653508020000|2022-05-25 19:47:00|583.6|580.72|584.18|581.3|584.18|581.3|583.6|580.72|0
1653508030000|2022-05-25 19:47:10|584.37|581.49|585.52|582.64|585.52|582.64|584.18|581.3|0
1653508040000|2022-05-25 19:47:20|585.33|582.45|584.75|581.87|585.52|582.64|584.75|581.87|0
1653508050000|2022-05-25 19:47:30|584.28|581.4|583.41|580.53|584.28|581.4|583.41|580.53|0
1653508060000|2022-05-25 19:47:40|583.21|580.33|583.41|580.53|583.41|580.53|583.21|580.33|0
1653508070000|2022-05-25 19:47:50|583.02|580.14|581.87|578.99|583.02|580.14|581.87|578.99|0
1653508080000|2022-05-25 19:48:00|582.45|579.57|582.64|579.76|582.64|579.76|581.87|578.99|0
1653508090000|2022-05-25 19:48:10|583.41|580.53|583.21|580.33|583.41|580.53|582.64|579.76|0
1653508100000|2022-05-25 19:48:20|583.51|580.63|583.98|581.1|583.98|581.1|583.51|580.63|0
1653508110000|2022-05-25 19:48:30|584.75|581.87|585.33|582.45|585.33|582.45|584.75|581.87|0
1653508120000|2022-05-25 19:48:40|585.24|582.36|585.52|582.64|585.52|582.64|585.14|582.26|0
1653508130000|2022-05-25 19:48:50|585.71|582.83|583.82|580.94|585.71|582.83|583.82|580.94|0
1653508140000|2022-05-25 19:49:00|583.63|580.75|586.27|583.39|586.27|583.39|583.63|580.75|0
1653508150000|2022-05-25 19:49:10|588.09|585.21|588.47|585.59|588.47|585.59|588.09|585.21|0
1653508160000|2022-05-25 19:49:20|588.67|585.79|588.28|585.4|588.67|585.79|588.09|585.21|0
1653508170000|2022-05-25 19:49:30|587.9|585.02|587.52|584.64|587.9|585.02|587.32|584.44|0
1653508180000|2022-05-25 19:49:40|587.9|585.02|587.52|584.64|588.28|585.4|587.52|584.64|0
1653508190000|2022-05-25 19:49:50|587.71|584.83|586.37|583.49|587.71|584.83|586.37|583.49|0
1653508200000|2022-05-25 19:50:00|589.72|586.84|594.15|591.27|594.15|591.27|589.72|586.84|0
1653508210000|2022-05-25 19:50:10|594.63|591.75|592.32|589.44|594.63|591.75|592.32|589.44|0
1653508220000|2022-05-25 19:50:20|592.51|589.63|592.82|589.7|593.21|590.09|592.12|589.24|0
1653508230000|2022-05-25 19:50:30|593.4|590.28|594.85|591.73|594.85|591.73|593.4|590.28|0
1653508240000|2022-05-25 19:50:40|594.17|591.05|593.59|590.47|594.36|591.24|593.59|590.47|0
1653508250000|2022-05-25 19:50:50|592.24|589.12|592.05|588.93|592.24|589.12|590.9|587.78|0
1653508260000|2022-05-25 19:51:00|592.63|589.51|593.4|590.28|593.4|590.28|592.44|589.32|0
1653508270000|2022-05-25 19:51:10|593.98|590.86|594.94|591.82|594.94|591.82|593.98|590.86|0
1653508280000|2022-05-25 19:51:20|594.75|591.63|593.21|590.09|594.75|591.63|593.21|590.09|0
1653508290000|2022-05-25 19:51:30|593.01|589.89|593.78|590.66|593.78|590.66|593.01|589.89|0
1653508300000|2022-05-25 19:51:40|593.98|590.86|593.78|590.66|593.98|590.86|593.69|590.57|0
1653508310000|2022-05-25 19:51:50|593.59|590.47|594.17|591.05|594.17|591.05|593.59|590.47|0
1653508320000|2022-05-25 19:52:00|593.98|590.86|594.55|591.43|595.13|592.01|593.98|590.86|0
1653508330000|2022-05-25 19:52:10|593.98|590.86|594.36|591.24|594.94|591.82|593.98|590.86|0
1653508340000|2022-05-25 19:52:20|593.78|590.66|593.4|590.28|593.78|590.66|593.4|590.28|0
1653508350000|2022-05-25 19:52:30|594.36|591.24|593.78|590.66|594.75|591.63|593.78|590.66|0
1653508360000|2022-05-25 19:52:40|593.4|590.28|593.2|590.08|593.98|590.86|593.2|590.08|0
1653508370000|2022-05-25 19:52:50|593.4|590.28|593.4|590.28|593.4|590.28|593.01|589.89|0
1653508380000|2022-05-25 19:53:00|594.75|591.63|593.98|590.86|594.75|591.63|593.98|590.86|0
1653508390000|2022-05-25 19:53:10|594.55|591.43|595.23|592.11|595.32|592.2|594.55|591.43|0
1653508400000|2022-05-25 19:53:20|594.55|591.43|593.4|590.28|594.55|591.43|593.4|590.28|0
1653508410000|2022-05-25 19:53:30|593.5|590.38|593.2|590.08|593.5|590.38|593.2|590.08|0
1653508420000|2022-05-25 19:53:40|593.01|589.89|593.2|590.08|593.2|590.08|593.01|589.89|0
1653508430000|2022-05-25 19:53:50|592.43|589.31|591.96|588.84|592.43|589.31|591.96|588.84|0
1653508440000|2022-05-25 19:54:00|591.47|588.35|591.47|588.35|591.86|588.74|591.47|588.35|0
1653508450000|2022-05-25 19:54:10|591.28|588.16|589.84|586.72|591.28|588.16|589.84|586.72|0
1653508460000|2022-05-25 19:54:20|589.74|586.62|589.17|586.05|589.74|586.62|589.17|586.05|0
1653508470000|2022-05-25 19:54:30|588.98|585.86|589.55|586.43|589.74|586.62|588.98|585.86|0
1653508480000|2022-05-25 19:54:40|588.98|585.86|588.98|585.86|589.94|586.82|588.98|585.86|0
1653508490000|2022-05-25 19:54:50|589.74|586.62|589.94|586.82|589.94|586.82|589.17|586.05|0
1653508500000|2022-05-25 19:55:00|590.51|587.39|589.74|586.62|590.51|587.39|589.74|586.62|0
1653508510000|2022-05-25 19:55:10|589.17|586.05|587.54|584.42|589.17|586.05|587.54|584.42|0
1653508520000|2022-05-25 19:55:20|587.06|583.94|587.63|584.51|588.02|584.9|586.87|583.75|0
1653508530000|2022-05-25 19:55:30|587.44|584.32|587.63|584.51|588.21|585.09|587.44|584.32|0
1653508540000|2022-05-25 19:55:40|587.44|584.32|588.28|585.4|588.59|585.47|587.44|584.32|0
1653508550000|2022-05-25 19:55:50|587.32|584.44|587.71|584.83|587.71|584.83|586.94|584.06|0
1653508560000|2022-05-25 19:56:00|587.51|584.63|586.36|583.48|587.51|584.63|586.36|583.48|0
1653508570000|2022-05-25 19:56:10|585.98|583.1|586.17|583.29|586.94|584.06|585.6|582.72|0
1653508580000|2022-05-25 19:56:20|585.79|582.91|586.56|583.68|586.94|584.06|585.79|582.91|0
1653508590000|2022-05-25 19:56:30|587.13|584.25|587.7|584.82|587.7|584.82|587.13|584.25|0
1653508600000|2022-05-25 19:56:40|587.32|584.44|589.05|586.17|589.05|586.17|587.32|584.44|0
1653508610000|2022-05-25 19:56:50|588.86|585.98|588.66|585.78|588.86|585.98|588.47|585.59|0
1653508620000|2022-05-25 19:57:00|588.86|585.98|589.43|586.55|589.43|586.55|588.86|585.98|0
1653508630000|2022-05-25 19:57:10|589.62|586.74|589.43|586.55|589.62|586.74|589.43|586.55|0
1653508640000|2022-05-25 19:57:20|588.86|585.98|589.43|586.55|589.43|586.55|588.86|585.98|0
1653508650000|2022-05-25 19:57:30|588.86|585.98|588.66|585.78|589.24|586.36|588.66|585.78|0
1653508660000|2022-05-25 19:57:40|588.86|585.98|588.86|585.98|588.86|585.98|588.86|585.98|0
1653508670000|2022-05-25 19:57:50|588.28|585.4|588.28|585.4|588.47|585.59|588.28|585.4|0
1653508680000|2022-05-25 19:58:00|588.85|585.97|589.81|586.93|589.81|586.93|588.85|585.97|0
1653508690000|2022-05-25 19:58:10|590.01|587.13|590.01|587.13|590.2|587.32|589.62|586.74|0
1653508700000|2022-05-25 19:58:20|590.11|587.23|589.81|586.93|590.11|587.23|589.81|586.93|0
1653508710000|2022-05-25 19:58:30|590.01|587.13|590.58|587.7|590.58|587.7|589.81|586.93|0
1653508720000|2022-05-25 19:58:40|590.2|587.32|589.05|586.17|590.2|587.32|589.05|586.17|0
1653508730000|2022-05-25 19:58:50|589.43|586.55|588.85|585.97|589.43|586.55|588.66|585.78|0
1653508740000|2022-05-25 19:59:00|589.62|586.74|590.39|587.51|590.58|587.7|589.62|586.74|0
1653508750000|2022-05-25 19:59:10|590.01|587.13|590.01|587.13|590.01|587.13|589.43|586.55|0
1653508760000|2022-05-25 19:59:20|589.24|586.36|589.24|586.36|589.24|586.36|589.05|586.17|0
1653508770000|2022-05-25 19:59:30|589.05|586.17|588.47|585.59|589.05|586.17|588.47|585.59|0
1653508780000|2022-05-25 19:59:40|588.28|585.4|589.43|586.55|589.43|586.55|587.9|585.02|0
1653508790000|2022-05-25 19:59:50|588.66|585.78|588.28|585.4|589.05|586.17|588.28|585.4|0
1653508800000|2022-05-25 20:00:00|588.66|585.78|587.51|584.63|588.66|585.78|587.51|584.63|0
1653508810000|2022-05-25 20:00:10|587.32|584.44|588.47|585.59|588.47|585.59|587.13|584.25|0
1653508820000|2022-05-25 20:00:20|587.7|584.82|587.51|584.63|587.7|584.82|587.51|584.63|0
1653508830000|2022-05-25 20:00:30|588.09|585.21|588.28|585.4|588.28|585.4|587.9|585.02|0
1653508840000|2022-05-25 20:00:40|587.9|585.02|587.51|584.63|588.09|585.21|587.51|584.63|0
1653508850000|2022-05-25 20:00:50|587.7|584.82|587.7|584.82|587.9|585.02|587.7|584.82|0
1653508860000|2022-05-25 20:01:00|587.51|584.63|587.13|584.25|587.51|584.63|586.75|583.87|0
1653508870000|2022-05-25 20:01:10|587.51|584.63|586.94|584.06|587.7|584.82|586.94|584.06|0
1653508880000|2022-05-25 20:01:20|587.32|584.44|586.75|583.87|587.51|584.63|586.75|583.87|0
1653508890000|2022-05-25 20:01:30|586.94|584.06|586.55|583.67|586.94|584.06|586.55|583.67|0
1653508900000|2022-05-25 20:01:40|586.94|584.06|586.94|584.06|587.32|584.44|586.94|584.06|0
1653508910000|2022-05-25 20:01:50|587.13|584.25|586.75|583.87|587.13|584.25|586.55|583.67|0
1653508920000|2022-05-25 20:02:00|587.13|584.25|587.13|584.25|587.13|584.25|586.94|584.06|0
1653508930000|2022-05-25 20:02:10|587.04|584.16|586.75|583.87|587.04|584.16|586.55|583.67|0
1653508940000|2022-05-25 20:02:20|586.55|583.67|586.55|583.67|586.55|583.67|586.55|583.67|0
1653508950000|2022-05-25 20:02:30|586.75|583.87|587.13|584.25|587.13|584.25|586.75|583.87|0
1653508960000|2022-05-25 20:02:40|586.94|584.06|586.75|583.87|587.13|584.25|586.75|583.87|0
1653508970000|2022-05-25 20:02:50|587.13|584.25|586.75|583.87|587.13|584.25|586.55|583.67|0
1653508980000|2022-05-25 20:03:00|586.36|583.48|586.36|583.48|586.36|583.48|586.36|583.48|0
1653508990000|2022-05-25 20:03:10|586.46|583.58|586.74|583.86|586.74|583.86|586.36|583.48|0
1653509000000|2022-05-25 20:03:20|587.13|584.25|587.13|584.25|587.32|584.44|586.74|583.86|0
1653509010000|2022-05-25 20:03:30|586.94|584.06|586.94|584.06|586.94|584.06|586.94|584.06|0
1653509020000|2022-05-25 20:03:40|587.13|584.25|586.74|583.86|587.13|584.25|586.55|583.67|0
1653509030000|2022-05-25 20:03:50|586.55|583.67|586.74|583.86|586.74|583.86|586.55|583.67|0
1653509040000|2022-05-25 20:04:00|586.55|583.67|586.74|583.86|586.74|583.86|586.55|583.67|0
1653509050000|2022-05-25 20:04:10|586.94|584.06|586.94|584.06|586.94|584.06|586.94|584.06|0
1653509060000|2022-05-25 20:04:20|586.74|583.86|586.74|583.86|586.74|583.86|586.74|583.86|0
1653509070000|2022-05-25 20:04:30|586.55|583.67|586.55|583.67|586.55|583.67|586.55|583.67|0
1653509080000|2022-05-25 20:04:40|586.74|583.86|586.74|583.86|586.74|583.86|586.74|583.86|0
1653509090000|2022-05-25 20:04:50|586.55|583.67|587.51|584.63|587.51|584.63|586.55|583.67|0
1653509100000|2022-05-25 20:05:00|587.32|584.44|587.32|584.44|587.32|584.44|587.13|584.25|0
1653509110000|2022-05-25 20:05:10|587.23|584.35|587.13|584.25|587.23|584.35|587.13|584.25|0
1653509120000|2022-05-25 20:05:20|587.32|584.44|587.32|584.44|587.32|584.44|587.32|584.44|0
1653509130000|2022-05-25 20:05:30|587.13|584.25|586.94|584.06|587.13|584.25|586.94|584.06|0
1653509140000|2022-05-25 20:05:40|586.36|583.48|586.74|583.86|586.94|584.06|586.36|583.48|0
1653509150000|2022-05-25 20:05:50|587.13|584.25|586.94|584.06|587.32|584.44|586.94|584.06|0
1653509160000|2022-05-25 20:06:00|587.13|584.25|586.94|584.06|587.13|584.25|586.94|584.06|0
1653509170000|2022-05-25 20:06:10|587.13|584.25|587.13|584.25|587.13|584.25|587.13|584.25|0
1653509180000|2022-05-25 20:06:20|587.32|584.44|587.13|584.25|587.32|584.44|587.13|584.25|0
1653509190000|2022-05-25 20:06:30|587.32|584.44|587.13|584.25|587.32|584.44|587.13|584.25|0
1653509200000|2022-05-25 20:06:40|587.32|584.44|587.89|585.01|587.89|585.01|587.32|584.44|0
1653509210000|2022-05-25 20:06:50|588.09|585.21|589.04|586.16|589.24|586.36|588.09|585.21|0
1653509220000|2022-05-25 20:07:00|588.66|585.78|588.85|585.97|588.85|585.97|588.66|585.78|0
1653509230000|2022-05-25 20:07:10|589.04|586.16|590|587.12|590|587.12|589.04|586.16|0
1653509240000|2022-05-25 20:07:20|589.81|586.93|589.81|586.93|589.81|586.93|589.81|586.93|0
1653509250000|2022-05-25 20:07:30|589.62|586.74|589.43|586.55|590|587.12|589.43|586.55|0
1653509260000|2022-05-25 20:07:40|589.04|586.16|589.43|586.55|590|587.12|588.85|585.97|0
1653509270000|2022-05-25 20:07:50|589.81|586.93|589.81|586.93|590|587.12|589.81|586.93|0
1653509280000|2022-05-25 20:08:00|590|587.12|590|587.12|590|587.12|590|587.12|0
1653509290000|2022-05-25 20:08:10|591.35|588.47|591.16|588.28|591.35|588.47|590.96|588.08|0
1653509300000|2022-05-25 20:08:20|591.26|588.38|591.16|588.28|591.35|588.47|591.16|588.28|0
1653509310000|2022-05-25 20:08:30|590.77|587.89|590.96|588.08|590.96|588.08|590.2|587.32|0
1653509320000|2022-05-25 20:08:40|590.77|587.89|592.12|589.24|592.12|589.24|590.77|587.89|0
1653509330000|2022-05-25 20:08:50|591.73|588.85|592.5|589.62|592.5|589.62|591.73|588.85|0
1653509340000|2022-05-25 20:09:00|592.69|589.81|592.12|589.24|593.27|590.39|592.12|589.24|0
1653509350000|2022-05-25 20:09:10|591.16|588.28|592.5|589.62|592.5|589.62|591.16|588.28|0
1653509360000|2022-05-25 20:09:20|592.69|589.81|592.5|589.62|592.89|590.01|592.5|589.62|0
1653509370000|2022-05-25 20:09:30|592.6|589.72|592.69|589.81|592.89|590.01|592.6|589.72|0
1653509380000|2022-05-25 20:09:40|593.08|590.2|593.27|590.39|593.27|590.39|593.08|590.2|0
1653509390000|2022-05-25 20:09:50|593.46|590.58|593.46|590.58|593.46|590.58|593.46|590.58|0
1653509400000|2022-05-25 20:10:00|593.27|590.39|592.12|589.24|593.27|590.39|592.12|589.24|0
1653509410000|2022-05-25 20:10:10|591.92|589.04|592.12|589.24|592.12|589.24|591.92|589.04|0
1653509420000|2022-05-25 20:10:20|592.31|589.43|592.5|589.62|592.89|590.01|592.31|589.43|0
1653509430000|2022-05-25 20:10:30|592.31|589.43|592.41|589.53|592.41|589.53|592.12|589.24|0
1653509440000|2022-05-25 20:10:40|592.31|589.43|594.04|591.16|594.04|591.16|592.31|589.43|0
1653509450000|2022-05-25 20:10:50|594.24|591.36|594.04|591.16|594.24|591.36|594.04|591.16|0
1653509460000|2022-05-25 20:11:00|593.37|590.49|593.27|590.39|593.37|590.49|593.08|590.2|0
1653509470000|2022-05-25 20:11:10|593.46|590.58|593.46|590.58|593.46|590.58|593.46|590.58|0
1653509480000|2022-05-25 20:11:20|593.08|590.2|593.46|590.58|593.46|590.58|593.08|590.2|0
1653509490000|2022-05-25 20:11:30|593.08|590.2|593.08|590.2|593.27|590.39|592.99|590.11|0
1653509500000|2022-05-25 20:11:40|592.31|589.43|592.31|589.43|592.31|589.43|592.12|589.24|0
1653509510000|2022-05-25 20:11:50|592.5|589.62|591.92|589.04|592.5|589.62|591.92|589.04|0
1653509520000|2022-05-25 20:12:00|591.45|588.57|591.54|588.66|591.73|588.85|591.16|588.28|0
1653509530000|2022-05-25 20:12:10|591.06|588.18|591.15|588.27|591.25|588.37|591.06|588.18|0
1653509540000|2022-05-25 20:12:20|591.35|588.47|590.96|588.08|591.35|588.47|590.77|587.89|0
1653509550000|2022-05-25 20:12:30|590.77|587.89|590.96|588.08|591.15|588.27|590.77|587.89|0
1653509570000|2022-05-25 20:12:50|590.77|587.89|590.58|587.7|590.96|588.08|590.58|587.7|0
1653509580000|2022-05-25 20:13:00|590.77|587.89|590.77|587.89|590.77|587.89|590.77|587.89|0
1653509590000|2022-05-25 20:13:10|590.39|587.51|590|587.12|590.39|587.51|590|587.12|0
1653509600000|2022-05-25 20:13:20|590.19|587.31|590|587.12|590.19|587.31|590|587.12|0
1653509610000|2022-05-25 20:13:30|590.19|587.31|590|587.12|590.19|587.31|590|587.12|0
1653509620000|2022-05-25 20:13:40|589.81|586.93|589.62|586.74|589.81|586.93|589.62|586.74|0
1653509630000|2022-05-25 20:13:50|589.43|586.55|590|587.12|590|587.12|589.43|586.55|0
1653509640000|2022-05-25 20:14:00|589.81|586.93|590.77|587.89|590.77|587.89|589.81|586.93|0
1653509650000|2022-05-25 20:14:10|590.58|587.7|590.39|587.51|590.58|587.7|590.39|587.51|0
1653509660000|2022-05-25 20:14:20|590.58|587.7|590.96|588.08|590.96|588.08|590.58|587.7|0
1653509670000|2022-05-25 20:14:30|591.15|588.27|591.92|589.04|591.92|589.04|591.15|588.27|0
1653509680000|2022-05-25 20:14:40|592.31|589.43|592.31|589.43|592.31|589.43|592.22|589.34|0
1653509690000|2022-05-25 20:14:50|592.41|589.53|591.92|589.04|592.5|589.62|591.92|589.04|0
1653509710000|2022-05-25 20:15:10|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653509720000|2022-05-25 20:15:20|593.51|590.15|593.13|589.77|593.51|590.15|593.13|589.77|0
1653509730000|2022-05-25 20:15:30|592.93|589.57|592.16|588.8|592.93|589.57|592.16|588.8|0
1653509740000|2022-05-25 20:15:40|591.97|588.61|591.59|588.23|591.97|588.61|591.49|588.13|0
1653509750000|2022-05-25 20:15:50|591.78|588.42|591.59|588.23|591.78|588.42|591.59|588.23|0
1653509760000|2022-05-25 20:16:00|591.2|587.84|591.78|588.42|591.78|588.42|591.2|587.84|0
1653509770000|2022-05-25 20:16:10|591.59|588.23|591.59|588.23|591.69|588.33|591.59|588.23|0
1653509790000|2022-05-25 20:16:30|591.78|588.42|591.59|588.23|591.78|588.42|591.49|588.13|0
1653509800000|2022-05-25 20:16:40|591.78|588.42|591.39|588.03|591.78|588.42|591.2|587.84|0
1653509810000|2022-05-25 20:16:50|591.49|588.13|591.2|587.84|591.49|588.13|591.11|587.75|0
1653509820000|2022-05-25 20:17:00|591.39|588.03|591.39|588.03|591.39|588.03|591.39|588.03|0
1653509830000|2022-05-25 20:17:10|591.3|587.94|591.3|587.94|591.39|588.03|591.2|587.84|0
1653509840000|2022-05-25 20:17:20|591.39|588.03|591.59|588.23|591.78|588.42|591.39|588.03|0
1653509850000|2022-05-25 20:17:30|591.3|587.94|591.39|588.03|591.39|588.03|591.2|587.84|0
1653509860000|2022-05-25 20:17:40|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653509870000|2022-05-25 20:17:50|591.2|587.84|591.39|588.03|591.39|588.03|591.11|587.75|0
1653509880000|2022-05-25 20:18:00|591.59|588.23|591.39|588.03|591.69|588.33|591.39|588.03|0
1653509900000|2022-05-25 20:18:20|591.59|588.23|591.3|587.94|591.59|588.23|591.3|587.94|0
1653509910000|2022-05-25 20:18:30|591.2|587.84|591.2|587.84|591.2|587.84|591.01|587.65|0
1653509930000|2022-05-25 20:18:50|591.78|588.42|591.59|588.23|591.78|588.42|591.3|587.94|0
1653509940000|2022-05-25 20:19:00|591.78|588.42|591.59|588.23|591.78|588.42|591.59|588.23|0
1653509950000|2022-05-25 20:19:10|591.69|588.33|591.59|588.23|591.69|588.33|591.59|588.23|0
1653509960000|2022-05-25 20:19:20|591.78|588.42|591.78|588.42|591.78|588.42|591.78|588.42|0
1653509970000|2022-05-25 20:19:30|591.58|588.22|591.58|588.22|591.58|588.22|591.58|588.22|0
1653509980000|2022-05-25 20:19:40|591.39|588.03|591.58|588.22|591.58|588.22|591.39|588.03|0
1653509990000|2022-05-25 20:19:50|591.39|588.03|591.49|588.13|591.58|588.22|591.39|588.03|0
1653510000000|2022-05-25 20:20:00|591.39|588.03|591.68|588.32|591.68|588.32|591.39|588.03|0
1653510010000|2022-05-25 20:20:10|591.58|588.22|591.39|588.03|591.58|588.22|591.39|588.03|0
1653510020000|2022-05-25 20:20:20|591.58|588.22|591.68|588.32|591.68|588.32|591.58|588.22|0
1653510030000|2022-05-25 20:20:30|591.58|588.22|591.58|588.22|591.58|588.22|591.39|588.03|0
1653510040000|2022-05-25 20:20:40|594.47|591.11|596.59|593.23|596.59|593.23|594.09|590.73|0
1653510050000|2022-05-25 20:20:50|598.33|594.97|596.12|592.76|598.33|594.97|596.01|592.65|0
1653510060000|2022-05-25 20:21:00|597.08|593.72|597.37|594.01|598.91|595.55|597.08|593.72|0
1653510070000|2022-05-25 20:21:10|598.14|594.78|598.33|594.97|598.33|594.97|598.14|594.78|0
1653510080000|2022-05-25 20:21:20|598.24|594.88|597.37|594.01|598.33|594.97|597.37|594.01|0
1653510090000|2022-05-25 20:21:30|597.27|593.91|596.4|593.04|597.27|593.91|594.47|591.11|0
1653510100000|2022-05-25 20:21:40|596.31|592.95|596.5|593.14|596.89|593.53|596.31|592.95|0
1653510110000|2022-05-25 20:21:50|597.95|594.59|596.89|593.53|598.43|595.07|596.89|593.53|0
1653510120000|2022-05-25 20:22:00|597.37|594.01|596.5|593.14|597.37|594.01|596.5|593.14|0
1653510130000|2022-05-25 20:22:10|596.98|593.62|595.63|592.27|596.98|593.62|595.63|592.27|0
1653510140000|2022-05-25 20:22:20|595.82|592.46|596.69|593.33|597.17|593.81|595.82|592.46|0
1653510150000|2022-05-25 20:22:30|596.11|592.75|597.47|594.11|597.56|594.2|596.11|592.75|0
1653510160000|2022-05-25 20:22:40|597.08|593.72|598.72|595.36|598.72|595.36|597.08|593.72|0
1653510170000|2022-05-25 20:22:50|599.01|595.65|599.4|596.04|599.69|596.33|599.01|595.65|0
1653510180000|2022-05-25 20:23:00|599.98|596.62|600.07|596.71|600.07|596.71|599.79|596.43|0
1653510190000|2022-05-25 20:23:10|599.79|596.43|599.88|596.52|599.88|596.52|599.49|596.13|0
1653510200000|2022-05-25 20:23:20|599.79|596.43|599.01|595.65|600.27|596.91|599.01|595.65|0
1653510210000|2022-05-25 20:23:30|599.3|595.94|600.17|596.81|600.17|596.81|599.3|595.94|0
1653510220000|2022-05-25 20:23:40|600.46|597.1|599.79|596.43|600.56|597.2|599.79|596.43|0
1653510230000|2022-05-25 20:23:50|600.27|596.91|600.85|597.49|600.85|597.49|599.59|596.23|0
1653510240000|2022-05-25 20:24:00|601.04|597.68|601.14|597.78|601.24|597.88|601.04|597.68|0
1653510250000|2022-05-25 20:24:10|601.43|598.07|600.65|597.29|601.43|598.07|600.17|596.81|0
1653510260000|2022-05-25 20:24:20|600.27|596.91|600.65|597.29|601.04|597.68|600.27|596.91|0
1653510270000|2022-05-25 20:24:30|600.27|596.91|600.27|596.91|600.27|596.91|600.07|596.71|0
1653510280000|2022-05-25 20:24:40|600.07|596.71|600.17|596.81|600.27|596.91|600.07|596.71|0
1653510290000|2022-05-25 20:24:50|600.46|597.1|600.85|597.49|600.85|597.49|600.46|597.1|0
1653510300000|2022-05-25 20:25:00|600.65|597.29|600.85|597.49|600.85|597.49|599.88|596.52|0
1653510310000|2022-05-25 20:25:10|600.76|597.4|600.85|597.49|600.85|597.49|600.65|597.29|0
1653510320000|2022-05-25 20:25:20|601.04|597.68|601.24|597.88|601.24|597.88|601.04|597.68|0
1653510330000|2022-05-25 20:25:30|601.43|598.07|601.43|598.07|601.43|598.07|601.24|597.88|0
1653510340000|2022-05-25 20:25:40|602.4|599.04|602.98|599.62|602.98|599.62|602.4|599.04|0
1653510350000|2022-05-25 20:25:50|602.21|598.85|602.98|599.62|602.98|599.62|602.21|598.85|0
1653510360000|2022-05-25 20:26:00|602.79|599.43|603.18|599.82|603.18|599.82|602.4|599.04|0
1653510370000|2022-05-25 20:26:10|602.59|599.23|603.18|599.82|603.18|599.82|602.59|599.23|0
1653510380000|2022-05-25 20:26:20|602.98|599.62|602.69|599.33|602.98|599.62|602.69|599.33|0
1653510390000|2022-05-25 20:26:30|602.59|599.23|602.79|599.43|602.79|599.43|602.5|599.14|0
1653510400000|2022-05-25 20:26:40|602.69|599.33|602.98|599.62|603.08|599.72|602.69|599.33|0
1653510410000|2022-05-25 20:26:50|603.37|600.01|603.47|600.11|603.47|600.11|603.18|599.82|0
1653510420000|2022-05-25 20:27:00|603.37|600.01|602.98|599.62|603.37|600.01|602.79|599.43|0
1653510430000|2022-05-25 20:27:10|603.56|600.2|603.56|600.2|603.76|600.4|603.56|600.2|0
1653510440000|2022-05-25 20:27:20|603.37|600.01|602.98|599.62|603.37|600.01|602.98|599.62|0
1653510450000|2022-05-25 20:27:30|603.56|600.2|602.69|599.33|603.56|600.2|602.69|599.33|0
1653510460000|2022-05-25 20:27:40|602.79|599.43|602.31|598.95|602.79|599.43|602.31|598.95|0
1653510470000|2022-05-25 20:27:50|602.59|599.23|602.4|599.04|602.59|599.23|602.4|599.04|0
1653510480000|2022-05-25 20:28:00|602.79|599.43|602.4|599.04|602.79|599.43|602.2|598.84|0
1653510490000|2022-05-25 20:28:10|602.2|598.84|602.4|599.04|602.4|599.04|602.2|598.84|0
1653510500000|2022-05-25 20:28:20|603.08|599.72|602.5|599.14|603.08|599.72|602.5|599.14|0
1653510510000|2022-05-25 20:28:30|602.69|599.33|602.11|598.75|602.69|599.33|602.11|598.75|0
1653510520000|2022-05-25 20:28:40|602.4|599.04|602.4|599.04|602.69|599.33|602.4|599.04|0
1653510530000|2022-05-25 20:28:50|602.2|598.84|602.2|598.84|602.4|599.04|602.11|598.75|0
1653510540000|2022-05-25 20:29:00|602.31|598.95|601.92|598.56|602.31|598.95|601.92|598.56|0
1653510550000|2022-05-25 20:29:10|601.82|598.46|602.2|598.84|602.2|598.84|601.82|598.46|0
1653510560000|2022-05-25 20:29:20|602.11|598.75|601.43|598.07|602.11|598.75|601.43|598.07|0
1653510570000|2022-05-25 20:29:30|601.72|598.36|600.46|597.1|601.72|598.36|600.46|597.1|0
1653510580000|2022-05-25 20:29:40|599.88|596.52|599.49|596.13|600.07|596.71|599.49|596.13|0
1653510590000|2022-05-25 20:29:50|599.68|596.32|599.4|596.04|600.07|596.71|599.4|596.04|0
1653510600000|2022-05-25 20:30:00|600.07|596.71|600.27|596.91|600.75|597.39|599.98|596.62|0
1653510610000|2022-05-25 20:30:10|599.98|596.62|599.3|595.94|599.98|596.62|599.3|595.94|0
1653510620000|2022-05-25 20:30:20|599.01|595.65|598.91|595.55|599.01|595.65|598.91|595.55|0
1653510630000|2022-05-25 20:30:30|598.72|595.36|598.91|595.55|598.91|595.55|598.72|595.36|0
1653510640000|2022-05-25 20:30:40|599.01|595.65|598.52|595.16|599.01|595.65|598.52|595.16|0
1653510650000|2022-05-25 20:30:50|598.33|594.97|598.04|594.68|598.33|594.97|598.04|594.68|0
1653510660000|2022-05-25 20:31:00|597.75|594.39|597.75|594.39|597.75|594.39|597.66|594.3|0
1653510670000|2022-05-25 20:31:10|597.85|594.49|598.33|594.97|598.43|595.07|597.85|594.49|0
1653510680000|2022-05-25 20:31:20|598.14|594.78|597.94|594.58|598.52|595.16|597.94|594.58|0
1653510690000|2022-05-25 20:31:30|597.85|594.49|597.08|593.72|597.85|594.49|597.08|593.72|0
1653510700000|2022-05-25 20:31:40|597.36|594|596.98|593.62|597.36|594|596.98|593.62|0
1653510710000|2022-05-25 20:31:50|596.69|593.33|597.08|593.72|597.17|593.81|596.69|593.33|0
1653510720000|2022-05-25 20:32:00|596.69|593.33|596.78|593.42|596.78|593.42|596.59|593.23|0
1653510730000|2022-05-25 20:32:10|596.2|592.84|597.36|594|597.36|594|596.2|592.84|0
1653510740000|2022-05-25 20:32:20|597.17|593.81|597.27|593.91|597.27|593.91|596.98|593.62|0
1653510750000|2022-05-25 20:32:30|596.5|593.14|597.17|593.81|597.56|594.2|596.5|593.14|0
1653510760000|2022-05-25 20:32:40|597.36|594|596.78|593.42|597.36|594|596.59|593.23|0
1653510770000|2022-05-25 20:32:50|596.69|593.33|597.36|594|597.36|594|596.69|593.33|0
1653510780000|2022-05-25 20:33:00|597.66|594.3|598.14|594.78|598.14|594.78|597.36|594|0
1653510790000|2022-05-25 20:33:10|597.75|594.39|597.85|594.49|597.85|594.49|597.66|594.3|0
1653510800000|2022-05-25 20:33:20|597.46|594.1|597.36|594|597.56|594.2|597.36|594|0
1653510810000|2022-05-25 20:33:30|597.17|593.81|596.78|593.42|597.17|593.81|596.78|593.42|0
1653510820000|2022-05-25 20:33:40|596.59|593.23|596.98|593.62|596.98|593.62|596.59|593.23|0
1653510830000|2022-05-25 20:33:50|596.78|593.42|596.69|593.33|597.08|593.72|596.69|593.33|0
1653510840000|2022-05-25 20:34:00|596.3|592.94|596.3|592.94|596.3|592.94|596.2|592.84|0
1653510850000|2022-05-25 20:34:10|596.4|593.04|595.43|592.07|596.4|593.04|594.85|591.49|0
1653510860000|2022-05-25 20:34:20|595.34|591.98|595.05|591.69|595.34|591.98|594.95|591.59|0
1653510870000|2022-05-25 20:34:30|594.66|591.3|594.28|590.92|594.66|591.3|594.08|590.72|0
1653510880000|2022-05-25 20:34:40|594.08|590.72|594.28|590.92|594.28|590.92|594.08|590.72|0
1653510890000|2022-05-25 20:34:50|594.38|591.02|594.28|590.92|594.38|591.02|594.28|590.92|0
1653510900000|2022-05-25 20:35:00|594.27|590.91|594.08|590.72|594.38|591.02|594.08|590.72|0
1653510910000|2022-05-25 20:35:10|594.18|590.82|595.62|592.26|595.62|592.26|594.18|590.82|0
1653510920000|2022-05-25 20:35:20|595.53|592.17|595.72|592.36|595.72|592.36|595.43|592.07|0
1653510930000|2022-05-25 20:35:30|595.24|591.88|594.95|591.59|595.43|592.07|594.95|591.59|0
1653510940000|2022-05-25 20:35:40|594.76|591.4|594.76|591.4|594.95|591.59|594.66|591.3|0
1653510950000|2022-05-25 20:35:50|594.66|591.3|595.05|591.69|595.24|591.88|594.66|591.3|0
1653510960000|2022-05-25 20:36:00|594.95|591.59|594.66|591.3|594.95|591.59|594.66|591.3|0
1653510970000|2022-05-25 20:36:10|594.85|591.49|594.85|591.49|594.85|591.49|594.85|591.49|0
1653510980000|2022-05-25 20:36:20|594.76|591.4|594.47|591.11|594.76|591.4|594.47|591.11|0
1653510990000|2022-05-25 20:36:30|594.66|591.3|595.05|591.69|595.15|591.79|594.66|591.3|0
1653511000000|2022-05-25 20:36:40|595.15|591.79|595.15|591.79|595.15|591.79|595.05|591.69|0
1653511010000|2022-05-25 20:36:50|594.66|591.3|594.37|591.01|594.85|591.49|594.37|591.01|0
1653511020000|2022-05-25 20:37:00|594.66|591.3|594.66|591.3|594.66|591.3|594.27|590.91|0
1653511030000|2022-05-25 20:37:10|594.57|591.21|594.76|591.4|594.76|591.4|594.08|590.72|0
1653511040000|2022-05-25 20:37:20|594.47|591.11|594.76|591.4|594.76|591.4|594.47|591.11|0
1653511050000|2022-05-25 20:37:30|594.85|591.49|595.24|591.88|595.24|591.88|594.85|591.49|0
1653511060000|2022-05-25 20:37:40|595.15|591.79|594.57|591.21|595.15|591.79|594.57|591.21|0
1653511070000|2022-05-25 20:37:50|594.66|591.3|594.66|591.3|594.66|591.3|594.27|590.91|0
1653511080000|2022-05-25 20:38:00|594.85|591.49|593.5|590.14|594.85|591.49|593.5|590.14|0
1653511090000|2022-05-25 20:38:10|593.31|589.95|593.6|590.24|593.6|590.24|593.12|589.76|0
1653511100000|2022-05-25 20:38:20|593.5|590.14|593.89|590.53|593.89|590.53|593.5|590.14|0
1653511110000|2022-05-25 20:38:30|593.5|590.14|592.83|589.47|593.5|590.14|592.83|589.47|0
1653511120000|2022-05-25 20:38:40|592.93|589.57|593.31|589.95|593.31|589.95|592.93|589.57|0
1653511130000|2022-05-25 20:38:50|593.5|590.14|592.93|589.57|593.5|590.14|592.93|589.57|0
1653511140000|2022-05-25 20:39:00|592.54|589.18|593.12|589.76|593.12|589.76|592.54|589.18|0
1653511150000|2022-05-25 20:39:10|593.5|590.14|593.41|590.05|593.7|590.34|593.41|590.05|0
1653511160000|2022-05-25 20:39:20|593.5|590.14|593.41|590.05|593.5|590.14|593.41|590.05|0
1653511170000|2022-05-25 20:39:30|593.31|589.95|593.12|589.76|593.31|589.95|593.12|589.76|0
1653511180000|2022-05-25 20:39:40|592.83|589.47|593.12|589.76|593.12|589.76|592.83|589.47|0
1653511190000|2022-05-25 20:39:50|593.5|590.14|593.31|589.95|593.6|590.24|593.22|589.86|0
1653511200000|2022-05-25 20:40:00|593.41|590.05|594.47|591.11|594.47|591.11|593.41|590.05|0
1653511210000|2022-05-25 20:40:10|594.27|590.91|594.66|591.3|594.66|591.3|594.27|590.91|0
1653511220000|2022-05-25 20:40:20|594.57|591.21|593.99|590.63|594.57|591.21|593.8|590.44|0
1653511230000|2022-05-25 20:40:30|593.89|590.53|594.37|591.01|594.47|591.11|593.89|590.53|0
1653511240000|2022-05-25 20:40:40|594.47|591.11|594.57|591.21|594.66|591.3|594.47|591.11|0
1653511250000|2022-05-25 20:40:50|594.27|590.91|594.37|591.01|594.37|591.01|594.27|590.91|0
1653511260000|2022-05-25 20:41:00|594.18|590.82|594.18|590.82|594.18|590.82|594.18|590.82|0
1653511270000|2022-05-25 20:41:10|594.47|591.11|594.66|591.3|594.76|591.4|594.47|591.11|0
1653511280000|2022-05-25 20:41:20|594.37|591.01|594.85|591.49|594.85|591.49|594.37|591.01|0
1653511290000|2022-05-25 20:41:30|594.76|591.4|594.27|590.91|594.76|591.4|594.27|590.91|0
1653511300000|2022-05-25 20:41:40|594.57|591.21|595.24|591.88|595.24|591.88|594.57|591.21|0
1653511310000|2022-05-25 20:41:50|595.04|591.68|595.43|592.07|595.43|592.07|595.04|591.68|0
1653511320000|2022-05-25 20:42:00|595.24|591.88|594.37|591.01|595.24|591.88|594.37|591.01|0
1653511330000|2022-05-25 20:42:10|594.08|590.72|594.18|590.82|594.27|590.91|594.08|590.72|0
1653511340000|2022-05-25 20:42:20|594.27|590.91|594.18|590.82|594.27|590.91|594.18|590.82|0
1653511350000|2022-05-25 20:42:30|594.08|590.72|593.89|590.53|594.08|590.72|593.79|590.43|0
1653511360000|2022-05-25 20:42:40|593.79|590.43|594.47|591.11|594.47|591.11|593.79|590.43|0
1653511370000|2022-05-25 20:42:50|594.85|591.49|595.04|591.68|595.04|591.68|594.66|591.3|0
1653511380000|2022-05-25 20:43:00|594.85|591.49|595.04|591.68|595.04|591.68|594.85|591.49|0
1653511390000|2022-05-25 20:43:10|595.14|591.78|594.57|591.21|595.14|591.78|594.57|591.21|0
1653511400000|2022-05-25 20:43:20|594.47|591.11|594.57|591.21|594.57|591.21|594.47|591.11|0
1653511410000|2022-05-25 20:43:30|594.47|591.11|594.66|591.3|594.66|591.3|594.47|591.11|0
1653511420000|2022-05-25 20:43:40|594.57|591.21|594.76|591.4|594.76|591.4|594.57|591.21|0
1653511430000|2022-05-25 20:43:50|594.66|591.3|594.46|591.1|594.85|591.49|594.46|591.1|0
1653511440000|2022-05-25 20:44:00|594.85|591.49|594.85|591.49|594.85|591.49|594.85|591.49|0
1653511450000|2022-05-25 20:44:10|594.66|591.3|594.66|591.3|594.66|591.3|594.66|591.3|0
1653511460000|2022-05-25 20:44:20|594.57|591.21|594.85|591.49|594.85|591.49|594.57|591.21|0
1653511470000|2022-05-25 20:44:30|595.04|591.68|595.24|591.88|595.24|591.88|595.04|591.68|0
1653511480000|2022-05-25 20:44:40|595.62|592.26|595.81|592.45|595.81|592.45|595.62|592.26|0
1653511490000|2022-05-25 20:44:50|596.01|592.65|596.39|593.03|596.39|593.03|596.01|592.65|0
1653511500000|2022-05-25 20:45:00|596.59|593.23|597.17|593.81|597.27|593.91|596.59|593.23|0
1653511510000|2022-05-25 20:45:10|597.36|594|597.36|594|597.55|594.19|597.36|594|0
1653511520000|2022-05-25 20:45:20|596.59|593.23|596.59|593.23|596.78|593.42|596.59|593.23|0
1653511530000|2022-05-25 20:45:30|596.49|593.13|596.88|593.52|596.88|593.52|596.39|593.03|0
1653511540000|2022-05-25 20:45:40|596.97|593.61|597.36|594|597.36|594|596.97|593.61|0
1653511550000|2022-05-25 20:45:50|597.46|594.1|596.97|593.61|597.46|594.1|596.78|593.42|0
1653511560000|2022-05-25 20:46:00|597.17|593.81|597.17|593.81|597.36|594|597.07|593.71|0
1653511570000|2022-05-25 20:46:10|597.75|594.39|597.17|593.81|597.75|594.39|597.17|593.81|0
1653511580000|2022-05-25 20:46:20|598.13|594.77|598.04|594.68|598.13|594.77|598.04|594.68|0
1653511590000|2022-05-25 20:46:30|598.13|594.77|597.55|594.19|598.13|594.77|597.36|594|0
1653511600000|2022-05-25 20:46:40|597.46|594.1|596.97|593.61|597.55|594.19|596.97|593.61|0
1653511610000|2022-05-25 20:46:50|597.07|593.71|597.36|594|597.36|594|597.07|593.71|0
1653511620000|2022-05-25 20:47:00|597.17|593.81|596.97|593.61|597.36|594|596.97|593.61|0
1653511630000|2022-05-25 20:47:10|596.69|593.33|596.88|593.52|597.07|593.71|596.69|593.33|0
1653511640000|2022-05-25 20:47:20|597.27|593.91|597.36|594|597.36|594|596.97|593.61|0
1653511650000|2022-05-25 20:47:30|597.17|593.81|597.36|594|597.36|594|597.17|593.81|0
1653511660000|2022-05-25 20:47:40|596.97|593.61|596.78|593.42|596.97|593.61|596.59|593.23|0
1653511670000|2022-05-25 20:47:50|596.69|593.33|596.78|593.42|596.78|593.42|596.59|593.23|0
1653511680000|2022-05-25 20:48:00|596.69|593.33|596.59|593.23|596.78|593.42|596.59|593.23|0
1653511690000|2022-05-25 20:48:10|596.39|593.03|596.2|592.84|596.39|593.03|596.2|592.84|0
1653511700000|2022-05-25 20:48:20|596.39|593.03|596.01|592.65|596.39|593.03|596.01|592.65|0
1653511710000|2022-05-25 20:48:30|596.2|592.84|596.11|592.75|596.2|592.84|596.11|592.75|0
1653511720000|2022-05-25 20:48:40|596.01|592.65|596.2|592.84|596.2|592.84|596.01|592.65|0
1653511730000|2022-05-25 20:48:50|596.01|592.65|596.01|592.65|596.01|592.65|596.01|592.65|0
1653511740000|2022-05-25 20:49:00|595.81|592.45|596.01|592.65|596.01|592.65|595.81|592.45|0
1653511750000|2022-05-25 20:49:10|596.39|593.03|596.39|593.03|596.39|593.03|595.81|592.45|0
1653511760000|2022-05-25 20:49:20|596.2|592.84|596.01|592.65|596.2|592.84|596.01|592.65|0
1653511770000|2022-05-25 20:49:30|596.11|592.75|596.11|592.75|596.2|592.84|596.01|592.65|0
1653511780000|2022-05-25 20:49:40|596.3|592.94|596.39|593.03|596.39|593.03|596.3|592.94|0
1653511790000|2022-05-25 20:49:50|596.2|592.84|596.97|593.61|596.97|593.61|596.2|592.84|0
1653511800000|2022-05-25 20:50:00|596.78|593.42|596.88|593.52|596.88|593.52|596.59|593.23|0
1653511810000|2022-05-25 20:50:10|596.97|593.61|596.78|593.42|597.36|594|596.78|593.42|0
1653511820000|2022-05-25 20:50:20|596.97|593.61|596.59|593.23|596.97|593.61|596.59|593.23|0
1653511830000|2022-05-25 20:50:30|596.39|593.03|596.39|593.03|596.39|593.03|596.39|593.03|0
1653511840000|2022-05-25 20:50:40|596.2|592.84|596.2|592.84|596.3|592.94|596.2|592.84|0
1653511850000|2022-05-25 20:50:50|596.39|593.03|596.39|593.03|596.39|593.03|596.01|592.65|0
1653511860000|2022-05-25 20:51:00|596.78|593.42|596.01|592.65|596.78|593.42|596.01|592.65|0
1653511870000|2022-05-25 20:51:10|596.11|592.75|596.3|592.94|596.3|592.94|596.11|592.75|0
1653511880000|2022-05-25 20:51:20|596.11|592.75|596.39|593.03|596.39|593.03|596.01|592.65|0
1653511890000|2022-05-25 20:51:30|596.01|592.65|595.81|592.45|596.01|592.65|595.81|592.45|0
1653511900000|2022-05-25 20:51:40|595.62|592.26|595.72|592.36|596.01|592.65|595.62|592.26|0
1653511910000|2022-05-25 20:51:50|595.53|592.17|595.43|592.07|595.91|592.55|595.43|592.07|0
1653511920000|2022-05-25 20:52:00|595.62|592.26|595.62|592.26|595.62|592.26|595.53|592.17|0
1653511930000|2022-05-25 20:52:10|595.43|592.07|595.33|591.97|595.53|592.17|595.33|591.97|0
1653511940000|2022-05-25 20:52:20|595.43|592.07|595.43|592.07|595.43|592.07|595.04|591.68|0
1653511950000|2022-05-25 20:52:30|595.33|591.97|595.23|591.87|595.33|591.97|595.23|591.87|0
1653511960000|2022-05-25 20:52:40|595.04|591.68|595.04|591.68|595.04|591.68|595.04|591.68|0
1653511970000|2022-05-25 20:52:50|595.23|591.87|595.23|591.87|595.23|591.87|595.23|591.87|0
1653511980000|2022-05-25 20:53:00|595.04|591.68|595.62|592.26|595.62|592.26|595.04|591.68|0
1653511990000|2022-05-25 20:53:10|595.53|592.17|595.53|592.17|595.53|592.17|595.53|592.17|0
1653512000000|2022-05-25 20:53:20|595.81|592.45|595.43|592.07|595.81|592.45|595.43|592.07|0
1653512010000|2022-05-25 20:53:30|595.23|591.87|595.23|591.87|595.23|591.87|595.23|591.87|0
1653512020000|2022-05-25 20:53:40|595.04|591.68|595.43|592.07|595.43|592.07|595.04|591.68|0
1653512030000|2022-05-25 20:53:50|595.62|592.26|595.23|591.87|595.62|592.26|595.23|591.87|0
1653512040000|2022-05-25 20:54:00|595.04|591.68|595.23|591.87|595.23|591.87|595.04|591.68|0
1653512050000|2022-05-25 20:54:10|595.81|592.45|595.81|592.45|595.81|592.45|595.81|592.45|0
1653512060000|2022-05-25 20:54:20|595.62|592.26|595.62|592.26|595.62|592.26|595.62|592.26|0
1653512070000|2022-05-25 20:54:30|595.23|591.87|595.43|592.07|595.43|592.07|595.04|591.68|0
1653512080000|2022-05-25 20:54:40|595.23|591.87|595.23|591.87|595.23|591.87|595.23|591.87|0
1653512090000|2022-05-25 20:54:50|595.33|591.97|595.23|591.87|595.33|591.97|595.23|591.87|0
1653512100000|2022-05-25 20:55:00|595.53|592.17|595.04|591.68|595.53|592.17|595.04|591.68|0
1653512110000|2022-05-25 20:55:10|594.65|591.29|594.65|591.29|594.65|591.29|594.65|591.29|0
1653512120000|2022-05-25 20:55:20|594.85|591.49|594.27|590.91|594.85|591.49|594.27|590.91|0
1653512130000|2022-05-25 20:55:30|594.46|591.1|594.65|591.29|594.65|591.29|594.46|591.1|0
1653512140000|2022-05-25 20:55:40|594.56|591.2|594.46|591.1|594.56|591.2|594.46|591.1|0
1653512150000|2022-05-25 20:55:50|594.56|591.2|593.98|590.62|594.56|591.2|593.98|590.62|0
1653512160000|2022-05-25 20:56:00|593.88|590.52|594.08|590.72|594.08|590.72|593.88|590.52|0
1653512170000|2022-05-25 20:56:10|594.27|590.91|594.08|590.72|594.27|590.91|594.08|590.72|0
1653512180000|2022-05-25 20:56:20|594.27|590.91|594.46|591.1|594.46|591.1|594.27|590.91|0
1653512190000|2022-05-25 20:56:30|594.27|590.91|594.27|590.91|594.46|591.1|594.27|590.91|0
1653512200000|2022-05-25 20:56:40|594.46|591.1|594.65|591.29|594.65|591.29|594.46|591.1|0
1653512210000|2022-05-25 20:56:50|594.46|591.1|594.46|591.1|594.46|591.1|594.37|591.01|0
1653512220000|2022-05-25 20:57:00|594.85|591.49|595.43|592.07|595.43|592.07|594.56|591.2|0
1653512230000|2022-05-25 20:57:10|595.42|592.06|595.42|592.06|595.42|592.06|595.42|592.06|0
1653512240000|2022-05-25 20:57:20|595.04|591.68|594.85|591.49|595.04|591.68|594.85|591.49|0
1653512250000|2022-05-25 20:57:30|595.04|591.68|595.04|591.68|595.04|591.68|594.85|591.49|0
1653512270000|2022-05-25 20:57:50|594.85|591.49|594.27|590.91|594.85|591.49|594.27|590.91|0
1653512280000|2022-05-25 20:58:00|594.46|591.1|594.27|590.91|594.46|591.1|594.27|590.91|0
1653512290000|2022-05-25 20:58:10|594.37|591.01|594.27|590.91|594.37|591.01|594.27|590.91|0
1653512300000|2022-05-25 20:58:20|594.65|591.29|594.65|591.29|594.65|591.29|594.65|591.29|0
1653512310000|2022-05-25 20:58:30|594.46|591.1|594.46|591.1|594.46|591.1|594.46|591.1|0
1653512320000|2022-05-25 20:58:40|594.56|591.2|594.65|591.29|594.65|591.29|594.27|590.91|0
1653512330000|2022-05-25 20:58:50|594.46|591.1|594.46|591.1|594.46|591.1|594.46|591.1|0
1653512340000|2022-05-25 20:59:00|594.65|591.29|594.65|591.29|594.65|591.29|594.65|591.29|0
1653512350000|2022-05-25 20:59:10|594.46|591.1|594.65|591.29|594.65|591.29|594.46|591.1|0
1653512360000|2022-05-25 20:59:20|594.56|591.2|594.56|591.2|594.56|591.2|594.56|591.2|0
1653512370000|2022-05-25 20:59:30|594.65|591.29|594.65|591.29|594.65|591.29|594.65|591.29|0
1653512380000|2022-05-25 20:59:40|594.56|591.2|594.46|591.1|594.65|591.29|594.46|591.1|0
1653512390000|2022-05-25 20:59:50|594.56|591.2|593.21|589.85|594.56|591.2|593.21|589.85|0
1653512400000|2022-05-25 21:00:00|594.07|590.71|593.93|590.57|594.07|590.71|593.93|590.57|0
1653512410000|2022-05-25 21:00:10|593.84|590.48|594.01|590.65|594.1|590.74|593.84|590.48|0
1653512420000|2022-05-25 21:00:20|593.76|590.4|593.76|590.4|593.76|590.4|593.76|590.4|0
1653512430000|2022-05-25 21:00:30|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653512440000|2022-05-25 21:00:40|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653512460000|2022-05-25 21:01:00|593.93|590.57|593.93|590.57|593.93|590.57|593.93|590.57|0
1653512470000|2022-05-25 21:01:10|593.53|590.17|593.67|590.31|593.93|590.57|593.53|590.17|0
1653512490000|2022-05-25 21:01:30|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653512500000|2022-05-25 21:01:40|593.76|590.4|593.76|590.4|593.76|590.4|593.76|590.4|0
1653512510000|2022-05-25 21:01:50|593.9|590.54|593.9|590.54|593.9|590.54|593.9|590.54|0
1653512520000|2022-05-25 21:02:00|593.76|590.4|593.76|590.4|593.76|590.4|593.76|590.4|0
1653512530000|2022-05-25 21:02:10|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653512580000|2022-05-25 21:03:00|593.84|590.48|594.01|590.65|594.01|590.65|593.84|590.48|0
1653512590000|2022-05-25 21:03:10|594.04|590.68|594.04|590.68|594.04|590.68|594.04|590.68|0
1653512610000|2022-05-25 21:03:30|594.01|590.65|594.01|590.65|594.01|590.65|594.01|590.65|0
1653512620000|2022-05-25 21:03:40|594.07|590.71|594.07|590.71|594.07|590.71|594.07|590.71|0
1653512680000|2022-05-25 21:04:40|594.1|590.74|594.1|590.74|594.1|590.74|594.1|590.74|0
1653512700000|2022-05-25 21:05:00|594.07|590.71|594.07|590.71|594.07|590.71|594.07|590.71|0
1653512730000|2022-05-25 21:05:30|594.1|590.74|594.1|590.74|594.1|590.74|594.1|590.74|0
1653512760000|2022-05-25 21:06:00|594.13|590.77|594.13|590.77|594.13|590.77|594.13|590.77|0
1653512770000|2022-05-25 21:06:10|594.1|590.74|594.1|590.74|594.1|590.74|594.1|590.74|0
1653512780000|2022-05-25 21:06:20|593.84|590.48|593.84|590.48|593.84|590.48|593.84|590.48|0
1653512790000|2022-05-25 21:06:30|593.82|590.46|593.82|590.46|593.82|590.46|593.82|590.46|0
1653512810000|2022-05-25 21:06:50|593.84|590.48|593.84|590.48|593.84|590.48|593.84|590.48|0
1653512820000|2022-05-25 21:07:00|594.32|590.96|594.32|590.96|594.32|590.96|594.32|590.96|0
1653512830000|2022-05-25 21:07:10|593.93|590.57|593.99|590.63|593.99|590.63|593.93|590.57|0
1653512840000|2022-05-25 21:07:20|593.96|590.6|593.93|590.57|593.96|590.6|593.93|590.57|0
1653512860000|2022-05-25 21:07:40|593.96|590.6|593.96|590.6|593.96|590.6|593.93|590.57|0
1653512870000|2022-05-25 21:07:50|593.99|590.63|593.99|590.63|593.99|590.63|593.9|590.54|0
1653512880000|2022-05-25 21:08:00|593.87|590.51|593.87|590.51|593.87|590.51|593.87|590.51|0
1653512930000|2022-05-25 21:08:50|593.79|590.43|593.79|590.43|593.79|590.43|593.79|590.43|0
1653512940000|2022-05-25 21:09:00|593.76|590.4|593.76|590.4|593.76|590.4|593.76|590.4|0
1653512970000|2022-05-25 21:09:30|593.79|590.43|593.79|590.43|593.79|590.43|593.79|590.43|0
1653513020000|2022-05-25 21:10:20|593.82|590.46|594.06|590.7|594.06|590.7|593.82|590.46|0
1653513030000|2022-05-25 21:10:30|594.04|590.68|594.06|590.7|594.06|590.7|594.01|590.65|0
1653513040000|2022-05-25 21:10:40|594.09|590.73|594.04|590.68|594.13|590.77|594.04|590.68|0
1653513050000|2022-05-25 21:10:50|594.01|590.65|594.01|590.65|594.01|590.65|594.01|590.65|0
1653513060000|2022-05-25 21:11:00|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653513080000|2022-05-25 21:11:20|593.96|590.6|593.96|590.6|593.96|590.6|593.96|590.6|0
1653513090000|2022-05-25 21:11:30|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653513120000|2022-05-25 21:12:00|593.96|590.6|593.96|590.6|593.96|590.6|593.96|590.6|0
1653513130000|2022-05-25 21:12:10|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653513140000|2022-05-25 21:12:20|594.12|590.76|594.09|590.73|594.12|590.76|594.09|590.73|0
1653513150000|2022-05-25 21:12:30|594.06|590.7|594.01|590.65|594.06|590.7|593.99|590.63|0
1653513170000|2022-05-25 21:12:50|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653513190000|2022-05-25 21:13:10|594.01|590.65|594.01|590.65|594.34|590.98|594.01|590.65|0
1653513210000|2022-05-25 21:13:30|594.26|590.9|594.26|590.9|594.26|590.9|594.26|590.9|0
1653513220000|2022-05-25 21:13:40|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653513240000|2022-05-25 21:14:00|594.26|590.9|594.26|590.9|594.26|590.9|594.26|590.9|0
1653513260000|2022-05-25 21:14:20|594.01|590.65|594.48|591.12|594.48|591.12|594.01|590.65|0
1653513270000|2022-05-25 21:14:30|593.92|590.56|593.92|590.56|593.92|590.56|593.92|590.56|0
1653513280000|2022-05-25 21:14:40|594.06|590.7|594.06|590.7|594.06|590.7|594.06|590.7|0
1653513350000|2022-05-25 21:15:50|594.04|590.68|594.04|590.68|594.04|590.68|594.04|590.68|0
1653513400000|2022-05-25 21:16:40|594.01|590.65|594.04|590.68|594.04|590.68|594.01|590.65|0
1653513410000|2022-05-25 21:16:50|594.01|590.65|594.01|590.65|594.01|590.65|594.01|590.65|0
1653513440000|2022-05-25 21:17:20|594.04|590.68|594.04|590.68|594.04|590.68|594.04|590.68|0
1653513450000|2022-05-25 21:17:30|594.21|590.85|594.21|590.85|594.21|590.85|594.21|590.85|0
1653513480000|2022-05-25 21:18:00|593.92|590.56|593.92|590.56|593.92|590.56|593.92|590.56|0
1653513500000|2022-05-25 21:18:20|593.9|590.54|593.9|590.54|593.9|590.54|593.9|590.54|0
1653513540000|2022-05-25 21:19:00|593.98|590.62|593.98|590.62|593.98|590.62|593.98|590.62|0
1653513590000|2022-05-25 21:19:50|594.12|590.76|593.98|590.62|594.12|590.76|593.98|590.62|0
1653513600000|2022-05-25 21:20:00|594.06|590.7|594.26|590.9|594.26|590.9|594.06|590.7|0
1653513610000|2022-05-25 21:20:10|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1653513620000|2022-05-25 21:20:20|594.37|591.01|594.4|591.04|594.4|591.04|594.37|591.01|0
1653513630000|2022-05-25 21:20:30|594.34|590.98|594.29|590.93|594.34|590.98|594.29|590.93|0
1653513640000|2022-05-25 21:20:40|594.04|590.68|594.23|590.87|594.23|590.87|594.04|590.68|0
1653513650000|2022-05-25 21:20:50|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1653513740000|2022-05-25 21:22:20|594.37|591.01|594.37|591.01|594.37|591.01|594.37|591.01|0
1653513750000|2022-05-25 21:22:30|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1653513770000|2022-05-25 21:22:50|594.21|590.85|594.21|590.85|594.21|590.85|594.21|590.85|0
1653513780000|2022-05-25 21:23:00|594.26|590.9|594.26|590.9|594.26|590.9|594.26|590.9|0
1653513790000|2022-05-25 21:23:10|594.31|590.95|594.34|590.98|594.34|590.98|594.31|590.95|0
1653513830000|2022-05-25 21:23:50|594.31|590.95|594.31|590.95|594.31|590.95|594.31|590.95|0
1653513870000|2022-05-25 21:24:30|594.26|590.9|594.26|590.9|594.26|590.9|594.26|590.9|0
1653513900000|2022-05-25 21:25:00|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1653514010000|2022-05-25 21:26:50|594.12|590.76|594.06|590.7|594.12|590.76|594.06|590.7|0
1653514020000|2022-05-25 21:27:00|594.34|590.98|594.23|590.87|594.34|590.98|594.23|590.87|0
1653514090000|2022-05-25 21:28:10|594.09|590.73|594.09|590.73|594.09|590.73|594.09|590.73|0
1653514160000|2022-05-25 21:29:20|594|590.64|594|590.64|594|590.64|594|590.64|0
1653514190000|2022-05-25 21:29:50|593.95|590.59|593.81|590.45|593.95|590.59|593.81|590.45|0
1653514200000|2022-05-25 21:30:00|593.87|590.51|593.81|590.45|593.87|590.51|593.81|590.45|0
1653514220000|2022-05-25 21:30:20|593.78|590.42|593.81|590.45|593.81|590.45|593.78|590.42|0
1653514250000|2022-05-25 21:30:50|593.64|590.28|593.64|590.28|593.64|590.28|593.64|590.28|0
1653514260000|2022-05-25 21:31:00|593.7|590.34|593.73|590.37|593.73|590.37|593.7|590.34|0
1653514310000|2022-05-25 21:31:50|593.75|590.39|593.73|590.37|593.75|590.39|593.73|590.37|0
1653514320000|2022-05-25 21:32:00|593.75|590.39|593.75|590.39|593.75|590.39|593.75|590.39|0
1653514390000|2022-05-25 21:33:10|593.61|590.25|593.58|590.22|593.61|590.25|593.58|590.22|0
1653514470000|2022-05-25 21:34:30|593.61|590.25|593.61|590.25|593.61|590.25|593.61|590.25|0
1653514500000|2022-05-25 21:35:00|593.75|590.39|593.75|590.39|593.75|590.39|593.75|590.39|0
1653514570000|2022-05-25 21:36:10|593.81|590.45|593.81|590.45|593.81|590.45|593.81|590.45|0
1653514660000|2022-05-25 21:37:40|593.75|590.39|593.75|590.39|593.75|590.39|593.75|590.39|0
1653514700000|2022-05-25 21:38:20|593.66|590.3|593.66|590.3|593.66|590.3|593.66|590.3|0
1653514750000|2022-05-25 21:39:10|593.58|590.22|593.58|590.22|593.58|590.22|593.58|590.22|0
1653514780000|2022-05-25 21:39:40|593.44|590.08|593.44|590.08|593.44|590.08|593.44|590.08|0
1653514800000|2022-05-25 21:40:00|593.42|590.06|593.35|589.99|593.42|590.06|593.35|589.99|0
1653514880000|2022-05-25 21:41:20|593.66|590.3|593.66|590.3|593.66|590.3|593.66|590.3|0
1653514890000|2022-05-25 21:41:30|593.44|590.08|593.41|590.05|593.44|590.08|593.41|590.05|0
1653514960000|2022-05-25 21:42:40|593.61|590.25|593.64|590.28|593.64|590.28|593.61|590.25|0
1653515010000|2022-05-25 21:43:30|593.27|589.91|593.27|589.91|593.27|589.91|593.27|589.91|0
1653515090000|2022-05-25 21:44:50|593.3|589.94|593.3|589.94|593.3|589.94|593.3|589.94|0
1653515100000|2022-05-25 21:45:00|593.27|589.91|593.27|589.91|593.27|589.91|593.27|589.91|0
1653515150000|2022-05-25 21:45:50|593.52|590.16|593.52|590.16|593.52|590.16|593.52|590.16|0
1653515210000|2022-05-25 21:46:50|593.55|590.19|593.52|590.16|593.55|590.19|593.52|590.16|0
1653515220000|2022-05-25 21:47:00|593.55|590.19|593.52|590.16|593.55|590.19|593.52|590.16|0
1653515240000|2022-05-25 21:47:20|593.61|590.25|593.66|590.3|593.66|590.3|593.61|590.25|0
1653515250000|2022-05-25 21:47:30|593.61|590.25|593.55|590.19|593.61|590.25|593.55|590.19|0
1653515260000|2022-05-25 21:47:40|593.52|590.16|593.52|590.16|593.52|590.16|593.52|590.16|0
1653515280000|2022-05-25 21:48:00|593.49|590.13|593.49|590.13|593.49|590.13|593.49|590.13|0
1653515300000|2022-05-25 21:48:20|593.61|590.25|593.61|590.25|593.61|590.25|593.61|590.25|0
1653515310000|2022-05-25 21:48:30|593.49|590.13|593.49|590.13|593.49|590.13|593.49|590.13|0
1653515320000|2022-05-25 21:48:40|593.47|590.11|593.47|590.11|593.47|590.11|593.47|590.11|0
1653515330000|2022-05-25 21:48:50|593.6|590.24|593.6|590.24|593.6|590.24|593.6|590.24|0
1653515340000|2022-05-25 21:49:00|593.13|589.77|593.13|589.77|593.13|589.77|593.13|589.77|0
1653515380000|2022-05-25 21:49:40|593.47|590.11|593.47|590.11|593.47|590.11|593.47|590.11|0
1653515390000|2022-05-25 21:49:50|593.49|590.13|593.49|590.13|593.49|590.13|593.49|590.13|0
1653515400000|2022-05-25 21:50:00|593.35|589.99|593.35|589.99|593.35|589.99|593.35|589.99|0
1653515420000|2022-05-25 21:50:20|593.27|589.91|593.27|589.91|593.27|589.91|593.27|589.91|0
1653515430000|2022-05-25 21:50:30|593.3|589.94|593.3|589.94|593.3|589.94|593.3|589.94|0
1653515450000|2022-05-25 21:50:50|593.43|590.07|593.07|589.71|593.43|590.07|593.07|589.71|0
1653515470000|2022-05-25 21:51:10|593.43|590.07|593.41|590.05|593.43|590.07|593.41|590.05|0
1653515480000|2022-05-25 21:51:20|593.27|589.91|593.27|589.91|593.27|589.91|593.27|589.91|0
1653515500000|2022-05-25 21:51:40|593.07|589.71|593.07|589.71|593.07|589.71|593.07|589.71|0
1653515510000|2022-05-25 21:51:50|593.27|589.91|593.27|589.91|593.27|589.91|593.27|589.91|0
1653515530000|2022-05-25 21:52:10|593.26|589.9|593.26|589.9|593.26|589.9|593.26|589.9|0
1653515540000|2022-05-25 21:52:20|593.41|590.05|593.18|589.82|593.41|590.05|593.16|589.8|0
1653515570000|2022-05-25 21:52:50|593.3|589.94|593.3|589.94|593.3|589.94|593.3|589.94|0
1653515630000|2022-05-25 21:53:50|593.26|589.9|593.26|589.9|593.26|589.9|593.26|589.9|0
1653515640000|2022-05-25 21:54:00|593.3|589.94|593.3|589.94|593.3|589.94|593.3|589.94|0
1653515660000|2022-05-25 21:54:20|593.43|590.07|593.43|590.07|593.43|590.07|593.43|590.07|0
1653515670000|2022-05-25 21:54:30|593.16|589.8|593.16|589.8|593.16|589.8|593.16|589.8|0
1653515680000|2022-05-25 21:54:40|593.13|589.77|593.16|589.8|593.16|589.8|593.13|589.77|0
1653515700000|2022-05-25 21:55:00|592.87|589.51|592.9|589.54|592.9|589.54|592.87|589.51|0
1653515720000|2022-05-25 21:55:20|592.99|589.63|592.99|589.63|592.99|589.63|592.99|589.63|0
1653515730000|2022-05-25 21:55:30|593.01|589.65|593.01|589.65|593.01|589.65|593.01|589.65|0
1653515740000|2022-05-25 21:55:40|593.52|590.16|593.52|590.16|593.52|590.16|593.52|590.16|0
1653515750000|2022-05-25 21:55:50|593.49|590.13|593.52|590.16|593.52|590.16|593.49|590.13|0
1653515760000|2022-05-25 21:56:00|593.49|590.13|593.8|590.44|593.8|590.44|593.49|590.13|0
1653515770000|2022-05-25 21:56:10|593.35|589.99|593.46|590.1|593.46|590.1|593.29|589.93|0
1653515780000|2022-05-25 21:56:20|593.52|590.16|593.55|590.19|593.55|590.19|593.52|590.16|0
1653515800000|2022-05-25 21:56:40|593.57|590.21|593.57|590.21|593.57|590.21|593.57|590.21|0
1653515810000|2022-05-25 21:56:50|593.49|590.13|593.49|590.13|593.49|590.13|593.49|590.13|0
1653515830000|2022-05-25 21:57:10|593.43|590.07|593.49|590.13|593.49|590.13|593.43|590.07|0
1653515840000|2022-05-25 21:57:20|593.46|590.1|593.46|590.1|593.46|590.1|593.46|590.1|0
1653515850000|2022-05-25 21:57:30|593.43|590.07|593.43|590.07|593.43|590.07|593.43|590.07|0
1653515860000|2022-05-25 21:57:40|593.29|589.93|593.41|590.05|593.41|590.05|593.29|589.93|0
1653515870000|2022-05-25 21:57:50|593.35|589.99|593.35|589.99|593.35|589.99|593.35|589.99|0
1653515880000|2022-05-25 21:58:00|593.12|589.76|593.12|589.76|593.12|589.76|593.12|589.76|0
1653515900000|2022-05-25 21:58:20|593.16|589.8|593.16|589.8|593.16|589.8|593.16|589.8|0
1653515930000|2022-05-25 21:58:50|593.12|589.76|593.12|589.76|593.12|589.76|593.12|589.76|0
1653515940000|2022-05-25 21:59:00|593.16|589.8|593.16|589.8|593.16|589.8|593.16|589.8|0
1653515960000|2022-05-25 21:59:20|593.15|589.79|593.15|589.79|593.15|589.79|593.15|589.79|0
1653515970000|2022-05-25 21:59:30|593.18|589.82|593.18|589.82|593.18|589.82|593.18|589.82|0
1653515990000|2022-05-25 21:59:50|593.15|589.79|593.15|589.79|593.15|589.79|593.15|589.79|0
1653516000000|2022-05-25 22:00:00|592.04|588.68|590.69|587.33|592.04|588.68|590.69|587.33|0
1653516010000|2022-05-25 22:00:10|590.5|587.14|590.4|587.04|590.79|587.43|590.4|587.04|0
1653516020000|2022-05-25 22:00:20|590.5|587.14|590.4|587.04|590.5|587.14|590.4|587.04|0
1653516030000|2022-05-25 22:00:30|590.59|587.23|589.82|586.46|590.78|587.42|589.82|586.46|0
1653516040000|2022-05-25 22:00:40|590.12|586.76|590.12|586.76|590.21|586.85|589.73|586.37|0
1653516050000|2022-05-25 22:00:50|590.31|586.95|590.12|586.76|590.31|586.95|590.12|586.76|0
1653516060000|2022-05-25 22:01:00|589.92|586.56|590.4|587.04|590.4|587.04|589.82|586.46|0
1653516070000|2022-05-25 22:01:10|590.31|586.95|590.02|586.66|590.31|586.95|590.02|586.66|0
1653516080000|2022-05-25 22:01:20|590.12|586.76|590.12|586.76|590.21|586.85|590.12|586.76|0
1653516090000|2022-05-25 22:01:30|590.21|586.85|590.21|586.85|590.21|586.85|590.12|586.76|0
1653516100000|2022-05-25 22:01:40|590.02|586.66|590.12|586.76|590.12|586.76|590.02|586.66|0
1653516110000|2022-05-25 22:01:50|590.02|586.66|589.92|586.56|590.02|586.66|589.92|586.56|0
1653516120000|2022-05-25 22:02:00|589.82|586.46|589.82|586.46|589.82|586.46|589.73|586.37|0
1653516130000|2022-05-25 22:02:10|589.73|586.37|589.73|586.37|589.73|586.37|589.63|586.27|0
1653516140000|2022-05-25 22:02:20|589.92|586.56|590.02|586.66|590.02|586.66|589.92|586.56|0
1653516150000|2022-05-25 22:02:30|590.12|586.76|590.31|586.95|590.31|586.95|590.12|586.76|0
1653516160000|2022-05-25 22:02:40|590.4|587.04|590.59|587.23|590.59|587.23|590.4|587.04|0
1653516170000|2022-05-25 22:02:50|590.5|587.14|590.21|586.85|590.5|587.14|590.21|586.85|0
1653516180000|2022-05-25 22:03:00|589.92|586.56|589.82|586.46|589.92|586.56|589.82|586.46|0
1653516190000|2022-05-25 22:03:10|589.73|586.37|589.73|586.37|589.73|586.37|589.63|586.27|0
1653516200000|2022-05-25 22:03:20|589.82|586.46|589.82|586.46|589.82|586.46|589.82|586.46|0
1653516230000|2022-05-25 22:03:50|589.92|586.56|590.4|587.04|590.4|587.04|589.92|586.56|0
1653516240000|2022-05-25 22:04:00|590.21|586.85|590.31|586.95|590.31|586.95|590.21|586.85|0
1653516250000|2022-05-25 22:04:10|590.4|587.04|590.59|587.23|590.59|587.23|590.4|587.04|0
1653516260000|2022-05-25 22:04:20|590.5|587.14|590.88|587.52|590.98|587.62|590.5|587.14|0
1653516270000|2022-05-25 22:04:30|590.78|587.42|590.78|587.42|590.88|587.52|590.78|587.42|0
1653516280000|2022-05-25 22:04:40|590.5|587.14|590.5|587.14|590.5|587.14|590.4|587.04|0
1653516290000|2022-05-25 22:04:50|590.4|587.04|590.69|587.33|590.78|587.42|590.4|587.04|0
1653516300000|2022-05-25 22:05:00|590.59|587.23|590.88|587.52|590.88|587.52|590.59|587.23|0
1653516310000|2022-05-25 22:05:10|590.98|587.62|590.98|587.62|590.98|587.62|590.78|587.42|0
1653516320000|2022-05-25 22:05:20|590.78|587.42|590.98|587.62|590.98|587.62|590.78|587.42|0
1653516330000|2022-05-25 22:05:30|590.88|587.52|590.78|587.42|590.88|587.52|590.69|587.33|0
1653516340000|2022-05-25 22:05:40|590.98|587.62|590.98|587.62|590.98|587.62|590.98|587.62|0
1653516350000|2022-05-25 22:05:50|591.17|587.81|590.98|587.62|591.17|587.81|590.98|587.62|0
1653516360000|2022-05-25 22:06:00|590.88|587.52|590.78|587.42|590.88|587.52|590.78|587.42|0
1653516380000|2022-05-25 22:06:20|590.69|587.33|590.78|587.42|590.78|587.42|590.59|587.23|0
1653516390000|2022-05-25 22:06:30|590.69|587.33|590.59|587.23|590.69|587.33|590.59|587.23|0
1653516400000|2022-05-25 22:06:40|590.21|586.85|590.21|586.85|590.31|586.95|590.21|586.85|0
1653516410000|2022-05-25 22:06:50|590.4|587.04|590.11|586.75|590.4|587.04|590.11|586.75|0
1653516420000|2022-05-25 22:07:00|590.4|587.04|590.31|586.95|590.4|587.04|590.31|586.95|0
1653516430000|2022-05-25 22:07:10|590.4|587.04|590.59|587.23|590.69|587.33|590.4|587.04|0
1653516440000|2022-05-25 22:07:20|590.4|587.04|590.31|586.95|590.4|587.04|590.31|586.95|0
1653516450000|2022-05-25 22:07:30|590.5|587.14|590.78|587.42|590.98|587.62|590.5|587.14|0
1653516460000|2022-05-25 22:07:40|590.97|587.61|590.97|587.61|590.97|587.61|590.97|587.61|0
1653516470000|2022-05-25 22:07:50|590.88|587.52|590.88|587.52|590.88|587.52|590.88|587.52|0
1653516480000|2022-05-25 22:08:00|591.17|587.81|591.55|588.19|591.55|588.19|591.17|587.81|0
1653516490000|2022-05-25 22:08:10|591.74|588.38|591.74|588.38|591.74|588.38|591.36|588|0
1653516500000|2022-05-25 22:08:20|591.27|587.91|591.17|587.81|591.36|588|591.17|587.81|0
1653516510000|2022-05-25 22:08:30|591.07|587.71|591.27|587.91|591.27|587.91|590.97|587.61|0
1653516520000|2022-05-25 22:08:40|590.5|587.14|590.59|587.23|590.59|587.23|590.5|587.14|0
1653516530000|2022-05-25 22:08:50|590.5|587.14|590.5|587.14|590.5|587.14|590.5|587.14|0
1653516540000|2022-05-25 22:09:00|590.4|587.04|590.4|587.04|590.4|587.04|590.31|586.95|0
1653516550000|2022-05-25 22:09:10|591.17|587.81|591.36|588|591.36|588|591.17|587.81|0
1653516560000|2022-05-25 22:09:20|591.17|587.81|591.36|588|591.36|588|591.17|587.81|0
1653516570000|2022-05-25 22:09:30|591.65|588.29|591.36|588|591.65|588.29|591.17|587.81|0
1653516580000|2022-05-25 22:09:40|591.46|588.1|591.17|587.81|591.55|588.19|591.17|587.81|0
1653516590000|2022-05-25 22:09:50|591.07|587.71|591.07|587.71|591.07|587.71|590.97|587.61|0
1653516600000|2022-05-25 22:10:00|590.97|587.61|591.07|587.71|591.07|587.71|590.78|587.42|0
1653516610000|2022-05-25 22:10:10|590.97|587.61|590.69|587.33|590.97|587.61|590.69|587.33|0
1653516620000|2022-05-25 22:10:20|590.4|587.04|590.59|587.23|590.59|587.23|590.4|587.04|0
1653516630000|2022-05-25 22:10:30|590.5|587.14|590.31|586.95|590.5|587.14|590.21|586.85|0
1653516640000|2022-05-25 22:10:40|590.4|587.04|590.4|587.04|590.4|587.04|590.31|586.95|0
1653516650000|2022-05-25 22:10:50|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653516660000|2022-05-25 22:11:00|590.78|587.42|590.78|587.42|590.78|587.42|590.78|587.42|0
1653516750000|2022-05-25 22:12:30|590.97|587.61|590.97|587.61|590.97|587.61|590.97|587.61|0
1653516760000|2022-05-25 22:12:40|590.88|587.52|590.88|587.52|590.88|587.52|590.88|587.52|0
1653516770000|2022-05-25 22:12:50|590.78|587.42|590.88|587.52|590.97|587.61|590.78|587.42|0
1653516780000|2022-05-25 22:13:00|590.69|587.33|590.5|587.14|590.69|587.33|590.5|587.14|0
1653516790000|2022-05-25 22:13:10|590.4|587.04|590.4|587.04|590.5|587.14|590.4|587.04|0
1653516800000|2022-05-25 22:13:20|590.5|587.14|590.4|587.04|590.5|587.14|590.4|587.04|0
1653516810000|2022-05-25 22:13:30|590.3|586.94|590.2|586.84|590.3|586.94|590.2|586.84|0
1653516850000|2022-05-25 22:14:10|590.01|586.65|589.82|586.46|590.01|586.65|589.82|586.46|0
1653516860000|2022-05-25 22:14:20|589.63|586.27|589.44|586.08|589.63|586.27|589.44|586.08|0
1653516870000|2022-05-25 22:14:30|589.05|585.69|588.77|585.41|589.05|585.69|588.67|585.31|0
1653516880000|2022-05-25 22:14:40|588.67|585.31|588.67|585.31|588.67|585.31|588.48|585.12|0
1653516890000|2022-05-25 22:14:50|588.77|585.41|588.67|585.31|588.77|585.41|588.48|585.12|0
1653516900000|2022-05-25 22:15:00|588.48|585.12|588.77|585.41|588.77|585.41|588.48|585.12|0
1653516910000|2022-05-25 22:15:10|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1653516930000|2022-05-25 22:15:30|588.96|585.6|589.05|585.69|589.05|585.69|588.96|585.6|0
1653516940000|2022-05-25 22:15:40|589.15|585.79|589.34|585.98|589.44|586.08|589.15|585.79|0
1653516950000|2022-05-25 22:15:50|589.44|586.08|589.24|585.88|589.44|586.08|589.24|585.88|0
1653516960000|2022-05-25 22:16:00|589.44|586.08|589.05|585.69|589.44|586.08|589.05|585.69|0
1653516970000|2022-05-25 22:16:10|589.24|585.88|589.24|585.88|589.24|585.88|589.24|585.88|0
1653516980000|2022-05-25 22:16:20|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1653516990000|2022-05-25 22:16:30|589.15|585.79|589.24|585.88|589.24|585.88|589.15|585.79|0
1653517000000|2022-05-25 22:16:40|589.34|585.98|589.44|586.08|589.54|586.18|589.34|585.98|0
1653517010000|2022-05-25 22:16:50|589.24|585.88|589.05|585.69|589.24|585.88|589.05|585.69|0
1653517020000|2022-05-25 22:17:00|588.86|585.5|589.05|585.69|589.05|585.69|588.86|585.5|0
1653517030000|2022-05-25 22:17:10|588.96|585.6|588.86|585.5|588.96|585.6|588.86|585.5|0
1653517040000|2022-05-25 22:17:20|589.05|585.69|589.24|585.88|589.24|585.88|589.05|585.69|0
1653517060000|2022-05-25 22:17:40|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1653517070000|2022-05-25 22:17:50|589.24|585.88|589.24|585.88|589.24|585.88|589.24|585.88|0
1653517090000|2022-05-25 22:18:10|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1653517100000|2022-05-25 22:18:20|588.96|585.6|588.86|585.5|588.96|585.6|588.86|585.5|0
1653517110000|2022-05-25 22:18:30|588.96|585.6|589.05|585.69|589.05|585.69|588.96|585.6|0
1653517120000|2022-05-25 22:18:40|589.24|585.88|589.24|585.88|589.24|585.88|589.24|585.88|0
1653517160000|2022-05-25 22:19:20|589.43|586.07|589.43|586.07|589.43|586.07|589.43|586.07|0
1653517170000|2022-05-25 22:19:30|589.63|586.27|589.34|585.98|589.63|586.27|589.34|585.98|0
1653517180000|2022-05-25 22:19:40|589.24|585.88|589.24|585.88|589.24|585.88|589.24|585.88|0
1653517200000|2022-05-25 22:20:00|589.43|586.07|589.43|586.07|589.43|586.07|589.43|586.07|0
1653517220000|2022-05-25 22:20:20|589.53|586.17|589.63|586.27|589.63|586.27|589.53|586.17|0
1653517230000|2022-05-25 22:20:30|589.53|586.17|589.24|585.88|589.63|586.27|589.24|585.88|0
1653517240000|2022-05-25 22:20:40|589.34|585.98|589.53|586.17|589.53|586.17|589.34|585.98|0
1653517250000|2022-05-25 22:20:50|589.43|586.07|589.24|585.88|589.43|586.07|589.24|585.88|0
1653517260000|2022-05-25 22:21:00|589.15|585.79|589.43|586.07|589.43|586.07|589.15|585.79|0
1653517280000|2022-05-25 22:21:20|589.63|586.27|589.63|586.27|589.63|586.27|589.63|586.27|0
1653517310000|2022-05-25 22:21:50|589.43|586.07|589.43|586.07|589.43|586.07|589.43|586.07|0
1653517340000|2022-05-25 22:22:20|589.63|586.27|589.63|586.27|589.63|586.27|589.63|586.27|0
1653517360000|2022-05-25 22:22:40|589.82|586.46|589.73|586.37|589.82|586.46|589.73|586.37|0
1653517370000|2022-05-25 22:22:50|589.63|586.27|590.01|586.65|590.01|586.65|589.63|586.27|0
1653517400000|2022-05-25 22:23:20|590.11|586.75|590.01|586.65|590.11|586.75|590.01|586.65|0
1653517410000|2022-05-25 22:23:30|590.2|586.84|590.2|586.84|590.2|586.84|590.2|586.84|0
1653517420000|2022-05-25 22:23:40|590.39|587.03|590.39|587.03|590.39|587.03|590.39|587.03|0
1653517440000|2022-05-25 22:24:00|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653517470000|2022-05-25 22:24:30|590.39|587.03|590.39|587.03|590.39|587.03|590.39|587.03|0
1653517500000|2022-05-25 22:25:00|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653517510000|2022-05-25 22:25:10|590.39|587.03|590.78|587.42|590.78|587.42|590.11|586.75|0
1653517520000|2022-05-25 22:25:20|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653517530000|2022-05-25 22:25:30|590.78|587.42|590.59|587.23|590.78|587.42|590.59|587.23|0
1653517540000|2022-05-25 22:25:40|590.78|587.42|590.97|587.61|590.97|587.61|590.78|587.42|0
1653517550000|2022-05-25 22:25:50|591.16|587.8|591.35|587.99|591.35|587.99|591.07|587.71|0
1653517560000|2022-05-25 22:26:00|591.26|587.9|591.35|587.99|591.35|587.99|591.26|587.9|0
1653517570000|2022-05-25 22:26:10|591.16|587.8|591.26|587.9|591.26|587.9|591.16|587.8|0
1653517580000|2022-05-25 22:26:20|591.45|588.09|591.55|588.19|591.55|588.19|591.35|587.99|0
1653517600000|2022-05-25 22:26:40|591.74|588.38|591.74|588.38|591.74|588.38|591.74|588.38|0
1653517610000|2022-05-25 22:26:50|591.65|588.29|591.65|588.29|591.65|588.29|591.65|588.29|0
1653517620000|2022-05-25 22:27:00|591.55|588.19|591.74|588.38|591.74|588.38|591.55|588.19|0
1653517640000|2022-05-25 22:27:20|591.93|588.57|591.84|588.48|591.93|588.57|591.84|588.48|0
1653517650000|2022-05-25 22:27:30|591.93|588.57|591.93|588.57|591.93|588.57|591.93|588.57|0
1653517660000|2022-05-25 22:27:40|591.55|588.19|591.55|588.19|591.65|588.29|591.55|588.19|0
1653517680000|2022-05-25 22:28:00|591.65|588.29|591.65|588.29|591.65|588.29|591.65|588.29|0
1653517690000|2022-05-25 22:28:10|591.74|588.38|591.74|588.38|591.74|588.38|591.74|588.38|0
1653517710000|2022-05-25 22:28:30|592.31|588.95|592.22|588.86|592.51|589.15|592.22|588.86|0
1653517720000|2022-05-25 22:28:40|592.31|588.95|592.51|589.15|592.51|589.15|592.31|588.95|0
1653517730000|2022-05-25 22:28:50|593.08|589.72|593.08|589.72|593.08|589.72|592.7|589.34|0
1653517740000|2022-05-25 22:29:00|592.89|589.53|592.89|589.53|592.89|589.53|592.7|589.34|0
1653517750000|2022-05-25 22:29:10|592.7|589.34|592.7|589.34|592.7|589.34|592.7|589.34|0
1653517760000|2022-05-25 22:29:20|592.51|589.15|592.51|589.15|592.51|589.15|592.51|589.15|0
1653517770000|2022-05-25 22:29:30|592.12|588.76|591.93|588.57|592.12|588.76|591.93|588.57|0
1653517780000|2022-05-25 22:29:40|591.84|588.48|592.51|589.15|592.51|589.15|591.54|588.18|0
1653517790000|2022-05-25 22:29:50|592.89|589.53|592.89|589.53|592.89|589.53|592.89|589.53|0
1653517820000|2022-05-25 22:30:20|592.7|589.34|592.22|588.86|592.7|589.34|592.22|588.86|0
1653517830000|2022-05-25 22:30:30|592.12|588.76|592.22|588.86|592.22|588.86|591.93|588.57|0
1653517840000|2022-05-25 22:30:40|592.31|588.95|592.31|588.95|592.31|588.95|592.31|588.95|0
1653517850000|2022-05-25 22:30:50|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653517860000|2022-05-25 22:31:00|592.31|588.95|592.51|589.15|592.8|589.44|592.31|588.95|0
1653517870000|2022-05-25 22:31:10|592.31|588.95|592.12|588.76|592.31|588.95|592.12|588.76|0
1653517880000|2022-05-25 22:31:20|592.41|589.05|592.31|588.95|592.41|589.05|592.31|588.95|0
1653517890000|2022-05-25 22:31:30|592.12|588.76|592.31|588.95|592.31|588.95|592.12|588.76|0
1653517900000|2022-05-25 22:31:40|592.41|589.05|592.7|589.34|592.7|589.34|592.41|589.05|0
1653517910000|2022-05-25 22:31:50|592.8|589.44|592.7|589.34|592.8|589.44|592.7|589.34|0
1653517920000|2022-05-25 22:32:00|592.89|589.53|592.99|589.63|592.99|589.63|592.89|589.53|0
1653517930000|2022-05-25 22:32:10|593.08|589.72|593.08|589.72|593.08|589.72|593.08|589.72|0
1653517940000|2022-05-25 22:32:20|593.18|589.82|592.99|589.63|593.18|589.82|592.99|589.63|0
1653517950000|2022-05-25 22:32:30|592.89|589.53|592.7|589.34|592.89|589.53|592.7|589.34|0
1653517960000|2022-05-25 22:32:40|592.89|589.53|592.89|589.53|593.08|589.72|592.89|589.53|0
1653517970000|2022-05-25 22:32:50|592.7|589.34|592.7|589.34|592.7|589.34|592.7|589.34|0
1653517980000|2022-05-25 22:33:00|592.89|589.53|592.89|589.53|592.89|589.53|592.89|589.53|0
1653517990000|2022-05-25 22:33:10|593.08|589.72|592.99|589.63|593.08|589.72|592.99|589.63|0
1653518000000|2022-05-25 22:33:20|593.08|589.72|592.51|589.15|593.08|589.72|592.51|589.15|0
1653518010000|2022-05-25 22:33:30|592.7|589.34|592.8|589.44|592.8|589.44|592.51|589.15|0
1653518020000|2022-05-25 22:33:40|592.7|589.34|592.51|589.15|592.7|589.34|592.51|589.15|0
1653518030000|2022-05-25 22:33:50|592.12|588.76|592.31|588.95|592.31|588.95|592.12|588.76|0
1653518040000|2022-05-25 22:34:00|592.22|588.86|592.31|588.95|592.31|588.95|592.22|588.86|0
1653518050000|2022-05-25 22:34:10|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653518060000|2022-05-25 22:34:20|591.93|588.57|591.93|588.57|592.12|588.76|591.93|588.57|0
1653518070000|2022-05-25 22:34:30|592.03|588.67|591.93|588.57|592.03|588.67|591.93|588.57|0
1653518090000|2022-05-25 22:34:50|592.03|588.67|591.84|588.48|592.03|588.67|591.84|588.48|0
1653518100000|2022-05-25 22:35:00|591.93|588.57|591.74|588.38|591.93|588.57|591.74|588.38|0
1653518110000|2022-05-25 22:35:10|591.84|588.48|591.54|588.18|591.84|588.48|591.54|588.18|0
1653518120000|2022-05-25 22:35:20|591.74|588.38|591.54|588.18|591.74|588.38|591.54|588.18|0
1653518140000|2022-05-25 22:35:40|591.16|587.8|591.16|587.8|591.16|587.8|591.16|587.8|0
1653518160000|2022-05-25 22:36:00|590.97|587.61|590.97|587.61|590.97|587.61|590.97|587.61|0
1653518170000|2022-05-25 22:36:10|590.87|587.51|591.26|587.9|591.26|587.9|590.77|587.41|0
1653518180000|2022-05-25 22:36:20|591.35|587.99|591.16|587.8|591.35|587.99|591.16|587.8|0
1653518200000|2022-05-25 22:36:40|591.35|587.99|591.35|587.99|591.35|587.99|591.35|587.99|0
1653518210000|2022-05-25 22:36:50|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653518220000|2022-05-25 22:37:00|591.35|587.99|591.35|587.99|591.35|587.99|591.35|587.99|0
1653518230000|2022-05-25 22:37:10|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653518250000|2022-05-25 22:37:30|591.73|588.37|591.73|588.37|591.73|588.37|591.73|588.37|0
1653518270000|2022-05-25 22:37:50|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653518280000|2022-05-25 22:38:00|591.64|588.28|591.73|588.37|591.73|588.37|591.54|588.18|0
1653518320000|2022-05-25 22:38:40|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653518340000|2022-05-25 22:39:00|591.35|587.99|591.35|587.99|591.35|587.99|591.35|587.99|0
1653518370000|2022-05-25 22:39:30|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653518380000|2022-05-25 22:39:40|591.35|587.99|591.16|587.8|591.35|587.99|591.16|587.8|0
1653518400000|2022-05-25 22:40:00|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1653518410000|2022-05-25 22:40:10|590.58|587.22|590.39|587.03|590.58|587.22|590.39|587.03|0
1653518420000|2022-05-25 22:40:20|590.2|586.84|590.39|587.03|590.39|587.03|590.2|586.84|0
1653518460000|2022-05-25 22:41:00|590.58|587.22|590.58|587.22|590.58|587.22|590.58|587.22|0
1653518470000|2022-05-25 22:41:10|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1653518480000|2022-05-25 22:41:20|590.58|587.22|590.77|587.41|590.77|587.41|590.58|587.22|0
1653518500000|2022-05-25 22:41:40|590.58|587.22|590.58|587.22|590.58|587.22|590.58|587.22|0
1653518520000|2022-05-25 22:42:00|590.39|587.03|590.39|587.03|590.39|587.03|590.39|587.03|0
1653518540000|2022-05-25 22:42:20|590.3|586.94|590.3|586.94|590.3|586.94|590.3|586.94|0
1653518550000|2022-05-25 22:42:30|590.39|587.03|590.39|587.03|590.39|587.03|590.39|587.03|0
1653518560000|2022-05-25 22:42:40|590.3|586.94|590.3|586.94|590.3|586.94|590.3|586.94|0
1653518570000|2022-05-25 22:42:50|590.2|586.84|590.2|586.84|590.2|586.84|590.2|586.84|0
1653518580000|2022-05-25 22:43:00|590.3|586.94|590.3|586.94|590.3|586.94|590.3|586.94|0
1653518590000|2022-05-25 22:43:10|590.39|587.03|590.39|587.03|590.39|587.03|590.39|587.03|0
1653518600000|2022-05-25 22:43:20|590.58|587.22|590.96|587.6|590.96|587.6|590.58|587.22|0
1653518610000|2022-05-25 22:43:30|590.77|587.41|590.96|587.6|590.96|587.6|590.77|587.41|0
1653518640000|2022-05-25 22:44:00|591.16|587.8|591.16|587.8|591.16|587.8|591.16|587.8|0
1653518660000|2022-05-25 22:44:20|591.35|587.99|591.54|588.18|591.54|588.18|591.35|587.99|0
1653518670000|2022-05-25 22:44:30|591.64|588.28|591.73|588.37|591.73|588.37|591.54|588.18|0
1653518690000|2022-05-25 22:44:50|591.64|588.28|591.73|588.37|591.73|588.37|591.54|588.18|0
1653518700000|2022-05-25 22:45:00|592.02|588.66|592.02|588.66|592.12|588.76|592.02|588.66|0
1653518710000|2022-05-25 22:45:10|592.12|588.76|591.92|588.56|592.12|588.76|591.92|588.56|0
1653518720000|2022-05-25 22:45:20|591.83|588.47|591.83|588.47|591.83|588.47|591.83|588.47|0
1653518730000|2022-05-25 22:45:30|591.73|588.37|591.73|588.37|591.73|588.37|591.73|588.37|0
1653518740000|2022-05-25 22:45:40|591.92|588.56|591.92|588.56|591.92|588.56|591.92|588.56|0
1653518750000|2022-05-25 22:45:50|592.12|588.76|592.31|588.95|592.31|588.95|592.12|588.76|0
1653518760000|2022-05-25 22:46:00|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653518770000|2022-05-25 22:46:10|592.02|588.66|592.12|588.76|592.12|588.76|592.02|588.66|0
1653518780000|2022-05-25 22:46:20|591.92|588.56|591.92|588.56|591.92|588.56|591.92|588.56|0
1653518820000|2022-05-25 22:47:00|591.73|588.37|591.73|588.37|591.73|588.37|591.73|588.37|0
1653518830000|2022-05-25 22:47:10|591.92|588.56|591.92|588.56|591.92|588.56|591.92|588.56|0
1653518840000|2022-05-25 22:47:20|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653518850000|2022-05-25 22:47:30|592.31|588.95|592.31|588.95|592.31|588.95|592.31|588.95|0
1653518870000|2022-05-25 22:47:50|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653518880000|2022-05-25 22:48:00|592.31|588.95|592.31|588.95|592.31|588.95|592.31|588.95|0
1653518900000|2022-05-25 22:48:20|592.22|588.86|592.31|588.95|592.31|588.95|592.12|588.76|0
1653518910000|2022-05-25 22:48:30|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653518930000|2022-05-25 22:48:50|591.92|588.56|592.31|588.95|592.31|588.95|591.92|588.56|0
1653518940000|2022-05-25 22:49:00|592.22|588.86|592.22|588.86|592.22|588.86|592.22|588.86|0
1653518950000|2022-05-25 22:49:10|592.12|588.76|592.31|588.95|592.31|588.95|592.12|588.76|0
1653518960000|2022-05-25 22:49:20|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653518970000|2022-05-25 22:49:30|592.31|588.95|592.31|588.95|592.41|589.05|592.31|588.95|0
1653518980000|2022-05-25 22:49:40|592.41|589.05|592.31|588.95|592.41|589.05|592.31|588.95|0
1653518990000|2022-05-25 22:49:50|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653519000000|2022-05-25 22:50:00|592.31|588.95|592.5|589.14|592.5|589.14|592.31|588.95|0
1653519020000|2022-05-25 22:50:20|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653519030000|2022-05-25 22:50:30|592.31|588.95|592.69|589.33|592.69|589.33|592.31|588.95|0
1653519040000|2022-05-25 22:50:40|592.5|589.14|592.31|588.95|592.5|589.14|592.31|588.95|0
1653519060000|2022-05-25 22:51:00|592.5|589.14|592.6|589.24|592.6|589.24|592.5|589.14|0
1653519070000|2022-05-25 22:51:10|592.5|589.14|592.5|589.14|592.5|589.14|592.5|589.14|0
1653519080000|2022-05-25 22:51:20|592.31|588.95|592.22|588.86|592.31|588.95|592.22|588.86|0
1653519090000|2022-05-25 22:51:30|592.12|588.76|592.12|588.76|592.12|588.76|592.12|588.76|0
1653519100000|2022-05-25 22:51:40|592.22|588.86|592.11|588.75|592.22|588.86|592.11|588.75|0
1653519110000|2022-05-25 22:51:50|592.22|588.86|592.11|588.75|592.22|588.86|592.11|588.75|0
1653519140000|2022-05-25 22:52:20|591.92|588.56|591.92|588.56|591.92|588.56|591.92|588.56|0
1653519150000|2022-05-25 22:52:30|592.21|588.85|592.31|588.95|592.31|588.95|592.21|588.85|0
1653519180000|2022-05-25 22:53:00|592.41|589.05|592.5|589.14|592.5|589.14|592.41|589.05|0
1653519240000|2022-05-25 22:54:00|592.11|588.75|592.11|588.75|592.11|588.75|592.02|588.66|0
1653519260000|2022-05-25 22:54:20|592.31|588.95|592.31|588.95|592.41|589.05|592.31|588.95|0
1653519280000|2022-05-25 22:54:40|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1653519290000|2022-05-25 22:54:50|592.31|588.95|592.21|588.85|592.31|588.95|592.21|588.85|0
1653519300000|2022-05-25 22:55:00|592.11|588.75|591.92|588.56|592.11|588.75|591.92|588.56|0
1653519320000|2022-05-25 22:55:20|592.11|588.75|592.31|588.95|592.31|588.95|592.11|588.75|0
1653519340000|2022-05-25 22:55:40|592.5|589.14|592.5|589.14|592.5|589.14|592.5|589.14|0
1653519350000|2022-05-25 22:55:50|592.69|589.33|592.69|589.33|592.69|589.33|592.69|589.33|0
1653519360000|2022-05-25 22:56:00|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1653519370000|2022-05-25 22:56:10|591.15|587.79|591.54|588.18|591.54|588.18|591.15|587.79|0
1653519390000|2022-05-25 22:56:30|591.73|588.37|591.73|588.37|591.73|588.37|591.73|588.37|0
1653519400000|2022-05-25 22:56:40|591.92|588.56|591.92|588.56|591.92|588.56|591.92|588.56|0
1653519410000|2022-05-25 22:56:50|591.73|588.37|591.54|588.18|591.73|588.37|591.54|588.18|0
1653519420000|2022-05-25 22:57:00|591.34|587.98|591.15|587.79|591.34|587.98|591.15|587.79|0
1653519430000|2022-05-25 22:57:10|591.25|587.89|591.34|587.98|591.34|587.98|591.25|587.89|0
1653519450000|2022-05-25 22:57:30|591.15|587.79|591.15|587.79|591.15|587.79|591.15|587.79|0
1653519460000|2022-05-25 22:57:40|591.34|587.98|591.34|587.98|591.34|587.98|591.34|587.98|0
1653519480000|2022-05-25 22:58:00|591.15|587.79|590.96|587.6|591.15|587.79|590.77|587.41|0
1653519490000|2022-05-25 22:58:10|590.87|587.51|591.06|587.7|591.06|587.7|590.87|587.51|0
1653519500000|2022-05-25 22:58:20|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1653519510000|2022-05-25 22:58:30|590.38|587.02|590|586.64|590.38|587.02|589.81|586.45|0
1653519520000|2022-05-25 22:58:40|590.19|586.83|590.19|586.83|590.19|586.83|590.19|586.83|0
1653519530000|2022-05-25 22:58:50|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653519540000|2022-05-25 22:59:00|589.42|586.06|589.61|586.25|589.61|586.25|589.42|586.06|0
1653519550000|2022-05-25 22:59:10|589.81|586.45|589.61|586.25|589.81|586.45|589.42|586.06|0
1653519560000|2022-05-25 22:59:20|589.52|586.16|589.61|586.25|589.61|586.25|589.52|586.16|0
1653519600000|2022-05-25 23:00:00|589.23|585.87|589.42|586.06|589.42|586.06|589.04|585.68|0
1653519610000|2022-05-25 23:00:10|589.23|585.87|589.23|585.87|589.23|585.87|589.23|585.87|0
1653519620000|2022-05-25 23:00:20|589.14|585.78|589.42|586.06|589.42|586.06|589.14|585.78|0
1653519630000|2022-05-25 23:00:30|589.61|586.25|589.71|586.35|589.71|586.35|589.61|586.25|0
1653519640000|2022-05-25 23:00:40|589.61|586.25|589.81|586.45|589.81|586.45|589.61|586.25|0
1653519650000|2022-05-25 23:00:50|590|586.64|590|586.64|590|586.64|590|586.64|0
1653519660000|2022-05-25 23:01:00|589.61|586.25|589.42|586.06|589.61|586.25|589.42|586.06|0
1653519670000|2022-05-25 23:01:10|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653519680000|2022-05-25 23:01:20|589.81|586.45|589.81|586.45|589.81|586.45|589.81|586.45|0
1653519690000|2022-05-25 23:01:30|589.71|586.35|589.71|586.35|589.71|586.35|589.61|586.25|0
1653519700000|2022-05-25 23:01:40|589.81|586.45|589.81|586.45|589.81|586.45|589.81|586.45|0
1653519710000|2022-05-25 23:01:50|589.91|586.55|589.81|586.45|590|586.64|589.81|586.45|0
1653519720000|2022-05-25 23:02:00|590|586.64|590|586.64|590|586.64|590|586.64|0
1653519730000|2022-05-25 23:02:10|589.91|586.55|589.81|586.45|589.91|586.55|589.81|586.45|0
1653519740000|2022-05-25 23:02:20|590|586.64|590|586.64|590|586.64|590|586.64|0
1653519750000|2022-05-25 23:02:30|589.81|586.45|590|586.64|590|586.64|589.81|586.45|0
1653519770000|2022-05-25 23:02:50|589.71|586.35|589.71|586.35|589.71|586.35|589.71|586.35|0
1653519780000|2022-05-25 23:03:00|589.61|586.25|589.33|585.97|589.61|586.25|589.33|585.97|0
1653519790000|2022-05-25 23:03:10|589.42|586.06|589.33|585.97|589.42|586.06|589.33|585.97|0
1653519800000|2022-05-25 23:03:20|589.23|585.87|589.42|586.06|589.42|586.06|589.23|585.87|0
1653519810000|2022-05-25 23:03:30|589.33|585.97|589.42|586.06|589.42|586.06|589.33|585.97|0
1653519820000|2022-05-25 23:03:40|589.33|585.97|589.23|585.87|589.33|585.97|589.23|585.87|0
1653519830000|2022-05-25 23:03:50|588.85|585.49|588.95|585.59|588.95|585.59|588.85|585.49|0
1653519840000|2022-05-25 23:04:00|588.85|585.49|588.85|585.49|588.85|585.49|588.85|585.49|0
1653519850000|2022-05-25 23:04:10|589.04|585.68|589.04|585.68|589.04|585.68|588.95|585.59|0
1653519870000|2022-05-25 23:04:30|588.95|585.59|589.04|585.68|589.04|585.68|588.95|585.59|0
1653519880000|2022-05-25 23:04:40|588.95|585.59|589.04|585.68|589.04|585.68|588.95|585.59|0
1653519900000|2022-05-25 23:05:00|588.85|585.49|588.85|585.49|588.85|585.49|588.75|585.39|0
1653519920000|2022-05-25 23:05:20|588.94|585.58|589.04|585.68|589.04|585.68|588.94|585.58|0
1653519930000|2022-05-25 23:05:30|589.14|585.78|589.23|585.87|589.23|585.87|589.14|585.78|0
1653519960000|2022-05-25 23:06:00|589.04|585.68|589.04|585.68|589.04|585.68|589.04|585.68|0
1653519970000|2022-05-25 23:06:10|589.23|585.87|589.23|585.87|589.23|585.87|589.23|585.87|0
1653519980000|2022-05-25 23:06:20|589.42|586.06|589.42|586.06|589.42|586.06|589.42|586.06|0
1653519990000|2022-05-25 23:06:30|589.61|586.25|589.42|586.06|589.61|586.25|589.42|586.06|0
1653520000000|2022-05-25 23:06:40|589.52|586.16|589.52|586.16|589.52|586.16|589.52|586.16|0
1653520010000|2022-05-25 23:06:50|589.61|586.25|589.23|585.87|589.61|586.25|589.23|585.87|0
1653520020000|2022-05-25 23:07:00|589.42|586.06|589.52|586.16|589.52|586.16|589.42|586.06|0
1653520030000|2022-05-25 23:07:10|589.61|586.25|589.52|586.16|589.61|586.25|589.52|586.16|0
1653520040000|2022-05-25 23:07:20|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653520070000|2022-05-25 23:07:50|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1653520080000|2022-05-25 23:08:00|589.52|586.16|589.52|586.16|589.52|586.16|589.52|586.16|0
1653520100000|2022-05-25 23:08:20|589.61|586.25|589.52|586.16|589.61|586.25|589.52|586.16|0
1653520110000|2022-05-25 23:08:30|589.61|586.25|589.42|586.06|589.61|586.25|589.42|586.06|0
1653520130000|2022-05-25 23:08:50|589.71|586.35|589.61|586.25|589.71|586.35|589.61|586.25|0
1653520140000|2022-05-25 23:09:00|589.52|586.16|589.42|586.06|589.52|586.16|589.42|586.06|0
1653520150000|2022-05-25 23:09:10|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653520160000|2022-05-25 23:09:20|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1653520180000|2022-05-25 23:09:40|590|586.64|589.9|586.54|590|586.64|589.9|586.54|0
1653520190000|2022-05-25 23:09:50|590.19|586.83|590.19|586.83|590.19|586.83|590.19|586.83|0
1653520220000|2022-05-25 23:10:20|590|586.64|589.9|586.54|590|586.64|589.8|586.44|0
1653520230000|2022-05-25 23:10:30|589.8|586.44|589.9|586.54|589.9|586.54|589.8|586.44|0
1653520240000|2022-05-25 23:10:40|589.99|586.63|589.9|586.54|589.99|586.63|589.9|586.54|0
1653520250000|2022-05-25 23:10:50|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1653520280000|2022-05-25 23:11:20|589.61|586.25|589.71|586.35|589.71|586.35|589.61|586.25|0
1653520290000|2022-05-25 23:11:30|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653520320000|2022-05-25 23:12:00|589.42|586.06|588.94|585.58|589.42|586.06|588.94|585.58|0
1653520330000|2022-05-25 23:12:10|588.84|585.48|589.03|585.67|589.03|585.67|588.84|585.48|0
1653520340000|2022-05-25 23:12:20|588.94|585.58|588.75|585.39|589.03|585.67|588.75|585.39|0
1653520350000|2022-05-25 23:12:30|588.65|585.29|588.84|585.48|588.84|585.48|588.65|585.29|0
1653520360000|2022-05-25 23:12:40|589.03|585.67|588.84|585.48|589.03|585.67|588.84|585.48|0
1653520370000|2022-05-25 23:12:50|588.94|585.58|588.75|585.39|589.03|585.67|588.75|585.39|0
1653520380000|2022-05-25 23:13:00|588.65|585.29|589.03|585.67|589.03|585.67|588.65|585.29|0
1653520390000|2022-05-25 23:13:10|588.94|585.58|588.94|585.58|588.94|585.58|588.94|585.58|0
1653520400000|2022-05-25 23:13:20|589.03|585.67|588.65|585.29|589.03|585.67|588.65|585.29|0
1653520410000|2022-05-25 23:13:30|588.75|585.39|588.75|585.39|588.75|585.39|588.65|585.29|0
1653520420000|2022-05-25 23:13:40|588.65|585.29|588.65|585.29|588.65|585.29|588.65|585.29|0
1653520430000|2022-05-25 23:13:50|588.56|585.2|588.46|585.1|588.56|585.2|588.46|585.1|0
1653520440000|2022-05-25 23:14:00|588.27|584.91|588.08|584.72|588.27|584.91|588.08|584.72|0
1653520490000|2022-05-25 23:14:50|588.07|584.71|588.07|584.71|588.07|584.71|588.07|584.71|0
1653520500000|2022-05-25 23:15:00|587.88|584.52|587.88|584.52|587.88|584.52|587.88|584.52|0
1653520510000|2022-05-25 23:15:10|588.07|584.71|588.07|584.71|588.07|584.71|588.07|584.71|0
1653520520000|2022-05-25 23:15:20|588.27|584.91|588.27|584.91|588.27|584.91|588.27|584.91|0
1653520530000|2022-05-25 23:15:30|588.17|584.81|588.07|584.71|588.27|584.91|588.07|584.71|0
1653520560000|2022-05-25 23:16:00|588.17|584.81|588.27|584.91|588.27|584.91|588.17|584.81|0
1653520580000|2022-05-25 23:16:20|588.07|584.71|588.17|584.81|588.17|584.81|588.07|584.71|0
1653520590000|2022-05-25 23:16:30|588.27|584.91|588.27|584.91|588.27|584.91|588.27|584.91|0
1653520610000|2022-05-25 23:16:50|588.46|585.1|588.27|584.91|588.46|585.1|588.27|584.91|0
1653520630000|2022-05-25 23:17:10|588.46|585.1|588.46|585.1|588.46|585.1|588.46|585.1|0
1653520640000|2022-05-25 23:17:20|588.17|584.81|588.17|584.81|588.17|584.81|588.17|584.81|0
1653520660000|2022-05-25 23:17:40|588.27|584.91|588.27|584.91|588.27|584.91|588.07|584.71|0
1653520670000|2022-05-25 23:17:50|588.07|584.71|588.07|584.71|588.07|584.71|588.07|584.71|0
1653520680000|2022-05-25 23:18:00|588.17|584.81|588.17|584.81|588.17|584.81|588.17|584.81|0
1653520690000|2022-05-25 23:18:10|588.07|584.71|588.07|584.71|588.07|584.71|588.07|584.71|0
1653520710000|2022-05-25 23:18:30|588.17|584.81|588.17|584.81|588.17|584.81|588.07|584.71|0
1653520720000|2022-05-25 23:18:40|588.07|584.71|587.88|584.52|588.07|584.71|587.88|584.52|0
1653520730000|2022-05-25 23:18:50|587.79|584.43|587.79|584.43|587.88|584.52|587.69|584.33|0
1653520740000|2022-05-25 23:19:00|587.88|584.52|588.07|584.71|588.07|584.71|587.88|584.52|0
1653520750000|2022-05-25 23:19:10|588.17|584.81|588.27|584.91|588.27|584.91|588.07|584.71|0
1653520770000|2022-05-25 23:19:30|588.56|585.2|588.56|585.2|588.56|585.2|588.56|585.2|0
1653520780000|2022-05-25 23:19:40|588.46|585.1|588.46|585.1|588.46|585.1|588.46|585.1|0
1653520790000|2022-05-25 23:19:50|588.65|585.29|588.65|585.29|588.65|585.29|588.65|585.29|0
1653520800000|2022-05-25 23:20:00|588.84|585.48|588.75|585.39|588.94|585.58|588.65|585.29|0
1653520810000|2022-05-25 23:20:10|588.84|585.48|589.03|585.67|589.03|585.67|588.84|585.48|0
1653520820000|2022-05-25 23:20:20|588.84|585.48|588.65|585.29|588.84|585.48|588.65|585.29|0
1653520830000|2022-05-25 23:20:30|588.75|585.39|588.65|585.29|588.75|585.39|588.65|585.29|0
1653520850000|2022-05-25 23:20:50|588.84|585.48|588.84|585.48|588.84|585.48|588.84|585.48|0
1653520880000|2022-05-25 23:21:20|589.03|585.67|589.22|585.86|589.22|585.86|589.03|585.67|0
1653520890000|2022-05-25 23:21:30|589.42|586.06|589.22|585.86|589.42|586.06|589.22|585.86|0
1653520900000|2022-05-25 23:21:40|589.13|585.77|588.84|585.48|589.13|585.77|588.84|585.48|0
1653520910000|2022-05-25 23:21:50|588.94|585.58|589.03|585.67|589.03|585.67|588.94|585.58|0
1653520920000|2022-05-25 23:22:00|589.13|585.77|589.22|585.86|589.22|585.86|589.13|585.77|0
1653520930000|2022-05-25 23:22:10|589.32|585.96|588.94|585.58|589.32|585.96|588.94|585.58|0
1653520940000|2022-05-25 23:22:20|588.84|585.48|589.03|585.67|589.03|585.67|588.84|585.48|0
1653520950000|2022-05-25 23:22:30|589.22|585.86|589.13|585.77|589.22|585.86|589.13|585.77|0
1653520960000|2022-05-25 23:22:40|589.03|585.67|589.03|585.67|589.03|585.67|589.03|585.67|0
1653520970000|2022-05-25 23:22:50|588.94|585.58|589.03|585.67|589.03|585.67|588.94|585.58|0
1653520980000|2022-05-25 23:23:00|588.94|585.58|589.22|585.86|589.22|585.86|588.94|585.58|0
1653520990000|2022-05-25 23:23:10|589.13|585.77|589.13|585.77|589.13|585.77|589.13|585.77|0
1653521000000|2022-05-25 23:23:20|589.22|585.86|589.13|585.77|589.22|585.86|589.13|585.77|0
1653521010000|2022-05-25 23:23:30|589.22|585.86|589.32|585.96|589.32|585.96|589.22|585.86|0
1653521050000|2022-05-25 23:24:10|589.22|585.86|589.41|586.05|589.41|586.05|589.22|585.86|0
1653521070000|2022-05-25 23:24:30|589.22|585.86|589.41|586.05|589.41|586.05|589.22|585.86|0
1653521080000|2022-05-25 23:24:40|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653521100000|2022-05-25 23:25:00|589.51|586.15|589.61|586.25|589.61|586.25|589.51|586.15|0
1653521110000|2022-05-25 23:25:10|589.51|586.15|589.41|586.05|589.51|586.15|589.41|586.05|0
1653521120000|2022-05-25 23:25:20|589.51|586.15|589.41|586.05|589.51|586.15|589.41|586.05|0
1653521160000|2022-05-25 23:26:00|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653521170000|2022-05-25 23:26:10|589.71|586.35|589.8|586.44|589.8|586.44|589.71|586.35|0
1653521190000|2022-05-25 23:26:30|589.99|586.63|589.99|586.63|589.99|586.63|589.99|586.63|0
1653521200000|2022-05-25 23:26:40|589.8|586.44|589.99|586.63|589.99|586.63|589.8|586.44|0
1653521210000|2022-05-25 23:26:50|589.9|586.54|589.9|586.54|589.9|586.54|589.8|586.44|0
1653521220000|2022-05-25 23:27:00|589.99|586.63|589.99|586.63|589.99|586.63|589.9|586.54|0
1653521230000|2022-05-25 23:27:10|590.09|586.73|589.99|586.63|590.09|586.73|589.99|586.63|0
1653521250000|2022-05-25 23:27:30|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1653521270000|2022-05-25 23:27:50|589.99|586.63|589.99|586.63|589.99|586.63|589.99|586.63|0
1653521290000|2022-05-25 23:28:10|589.8|586.44|589.71|586.35|589.8|586.44|589.71|586.35|0
1653521300000|2022-05-25 23:28:20|589.8|586.44|589.61|586.25|589.8|586.44|589.61|586.25|0
1653521310000|2022-05-25 23:28:30|589.71|586.35|589.61|586.25|589.71|586.35|589.61|586.25|0
1653521320000|2022-05-25 23:28:40|589.51|586.15|589.51|586.15|589.51|586.15|589.51|586.15|0
1653521330000|2022-05-25 23:28:50|589.8|586.44|589.61|586.25|589.8|586.44|589.61|586.25|0
1653521340000|2022-05-25 23:29:00|589.51|586.15|589.51|586.15|589.51|586.15|589.51|586.15|0
1653521350000|2022-05-25 23:29:10|589.61|586.25|589.61|586.25|589.61|586.25|589.61|586.25|0
1653521370000|2022-05-25 23:29:30|589.41|586.05|589.8|586.44|589.8|586.44|589.41|586.05|0
1653521380000|2022-05-25 23:29:40|589.7|586.34|589.61|586.25|589.7|586.34|589.61|586.25|0
1653521390000|2022-05-25 23:29:50|589.51|586.15|589.51|586.15|589.51|586.15|589.51|586.15|0
1653521400000|2022-05-25 23:30:00|589.61|586.25|589.51|586.15|589.61|586.25|589.51|586.15|0
1653521420000|2022-05-25 23:30:20|589.6|586.24|589.6|586.24|589.7|586.34|589.6|586.24|0
1653521430000|2022-05-25 23:30:30|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1653521440000|2022-05-25 23:30:40|589.7|586.34|589.7|586.34|589.7|586.34|589.7|586.34|0
1653521450000|2022-05-25 23:30:50|589.6|586.24|589.6|586.24|589.6|586.24|589.6|586.24|0
1653521460000|2022-05-25 23:31:00|589.51|586.15|589.32|585.96|589.51|586.15|589.32|585.96|0
1653521470000|2022-05-25 23:31:10|589.41|586.05|588.94|585.58|589.41|586.05|588.94|585.58|0
1653521480000|2022-05-25 23:31:20|589.03|585.67|588.94|585.58|589.13|585.77|588.94|585.58|0
1653521490000|2022-05-25 23:31:30|588.74|585.38|588.94|585.58|588.94|585.58|588.74|585.38|0
1653521500000|2022-05-25 23:31:40|588.84|585.48|588.84|585.48|588.84|585.48|588.74|585.38|0
1653521510000|2022-05-25 23:31:50|588.94|585.58|588.94|585.58|589.03|585.67|588.94|585.58|0
1653521520000|2022-05-25 23:32:00|589.03|585.67|589.03|585.67|589.03|585.67|589.03|585.67|0
1653521530000|2022-05-25 23:32:10|588.94|585.58|589.03|585.67|589.03|585.67|588.94|585.58|0
1653521540000|2022-05-25 23:32:20|588.94|585.58|588.94|585.58|588.94|585.58|588.94|585.58|0
1653521550000|2022-05-25 23:32:30|589.03|585.67|589.03|585.67|589.03|585.67|589.03|585.67|0
1653521560000|2022-05-25 23:32:40|588.94|585.58|589.03|585.67|589.03|585.67|588.94|585.58|0
1653521590000|2022-05-25 23:33:10|589.22|585.86|589.32|585.96|589.32|585.96|589.22|585.86|0
1653521600000|2022-05-25 23:33:20|589.22|585.86|589.6|586.24|589.6|586.24|589.22|585.86|0
1653521610000|2022-05-25 23:33:30|589.99|586.63|590.09|586.73|590.09|586.73|589.99|586.63|0
1653521620000|2022-05-25 23:33:40|590.18|586.82|590.09|586.73|590.18|586.82|590.09|586.73|0
1653521630000|2022-05-25 23:33:50|590.18|586.82|590.56|587.2|590.56|587.2|590.18|586.82|0
1653521640000|2022-05-25 23:34:00|590.47|587.11|590.56|587.2|590.56|587.2|590.47|587.11|0
1653521650000|2022-05-25 23:34:10|590.37|587.01|590.56|587.2|590.56|587.2|590.37|587.01|0
1653521660000|2022-05-25 23:34:20|590.47|587.11|590.56|587.2|590.56|587.2|590.47|587.11|0
1653521670000|2022-05-25 23:34:30|590.66|587.3|590.66|587.3|590.66|587.3|590.66|587.3|0
1653521680000|2022-05-25 23:34:40|590.56|587.2|590.56|587.2|590.56|587.2|590.56|587.2|0
1653521700000|2022-05-25 23:35:00|590.18|586.82|590.18|586.82|590.18|586.82|589.99|586.63|0
1653521710000|2022-05-25 23:35:10|589.99|586.63|590.09|586.73|590.18|586.82|589.99|586.63|0
1653521720000|2022-05-25 23:35:20|590.18|586.82|590.18|586.82|590.18|586.82|590.18|586.82|0
1653521730000|2022-05-25 23:35:30|589.99|586.63|590.09|586.73|590.09|586.73|589.99|586.63|0
1653521740000|2022-05-25 23:35:40|589.99|586.63|589.99|586.63|589.99|586.63|589.99|586.63|0
1653521750000|2022-05-25 23:35:50|589.6|586.24|589.6|586.24|589.6|586.24|589.6|586.24|0
1653521760000|2022-05-25 23:36:00|590.18|586.82|589.8|586.44|590.18|586.82|589.8|586.44|0
1653521780000|2022-05-25 23:36:20|589.6|586.24|589.6|586.24|589.6|586.24|589.6|586.24|0
1653521790000|2022-05-25 23:36:30|589.7|586.34|589.79|586.43|589.79|586.43|589.7|586.34|0
1653521800000|2022-05-25 23:36:40|589.7|586.34|589.7|586.34|589.7|586.34|589.7|586.34|0
1653521810000|2022-05-25 23:36:50|589.79|586.43|589.79|586.43|589.79|586.43|589.79|586.43|0
1653521820000|2022-05-25 23:37:00|589.7|586.34|589.6|586.24|589.79|586.43|589.6|586.24|0
1653521840000|2022-05-25 23:37:20|589.7|586.34|589.6|586.24|589.7|586.34|589.6|586.24|0
1653521850000|2022-05-25 23:37:30|589.79|586.43|589.7|586.34|589.79|586.43|589.7|586.34|0
1653521860000|2022-05-25 23:37:40|589.79|586.43|589.79|586.43|589.79|586.43|589.79|586.43|0
1653521890000|2022-05-25 23:38:10|589.7|586.34|589.79|586.43|589.79|586.43|589.7|586.34|0
1653521900000|2022-05-25 23:38:20|589.99|586.63|590.18|586.82|590.18|586.82|589.79|586.43|0
1653521910000|2022-05-25 23:38:30|590.47|587.11|590.37|587.01|590.47|587.11|590.37|587.01|0
1653521920000|2022-05-25 23:38:40|590.47|587.11|590.47|587.11|590.47|587.11|590.47|587.11|0
1653521930000|2022-05-25 23:38:50|590.56|587.2|590.56|587.2|590.56|587.2|590.37|587.01|0
1653521940000|2022-05-25 23:39:00|591.14|587.78|590.95|587.59|591.14|587.78|590.95|587.59|0
1653521950000|2022-05-25 23:39:10|590.85|587.49|590.95|587.59|590.95|587.59|590.75|587.39|0
1653521960000|2022-05-25 23:39:20|590.75|587.39|590.75|587.39|590.75|587.39|590.75|587.39|0
1653521980000|2022-05-25 23:39:40|590.95|587.59|590.95|587.59|590.95|587.59|590.95|587.59|0
1653522000000|2022-05-25 23:40:00|591.72|588.36|591.43|588.07|591.72|588.36|591.43|588.07|0
1653522010000|2022-05-25 23:40:10|591.33|587.97|591.33|587.97|591.33|587.97|591.33|587.97|0
1653522020000|2022-05-25 23:40:20|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653522030000|2022-05-25 23:40:30|591.43|588.07|591.52|588.16|591.52|588.16|591.43|588.07|0
1653522040000|2022-05-25 23:40:40|591.33|587.97|591.33|587.97|591.33|587.97|591.33|587.97|0
1653522050000|2022-05-25 23:40:50|591.14|587.78|591.33|587.97|591.33|587.97|591.14|587.78|0
1653522070000|2022-05-25 23:41:10|591.14|587.78|591.14|587.78|591.14|587.78|591.14|587.78|0
1653522080000|2022-05-25 23:41:20|591.33|587.97|591.14|587.78|591.33|587.97|591.14|587.78|0
1653522110000|2022-05-25 23:41:50|590.95|587.59|590.95|587.59|591.14|587.78|590.95|587.59|0
1653522120000|2022-05-25 23:42:00|590.75|587.39|590.56|587.2|590.75|587.39|590.56|587.2|0
1653522140000|2022-05-25 23:42:20|590.66|587.3|590.75|587.39|590.75|587.39|590.56|587.2|0
1653522150000|2022-05-25 23:42:30|590.47|587.11|590.95|587.59|591.05|587.69|590.47|587.11|0
1653522160000|2022-05-25 23:42:40|590.47|587.11|590.47|587.11|590.47|587.11|590.47|587.11|0
1653522170000|2022-05-25 23:42:50|590.37|587.01|590.08|586.72|590.37|587.01|589.98|586.62|0
1653522180000|2022-05-25 23:43:00|589.98|586.62|589.98|586.62|589.98|586.62|589.98|586.62|0
1653522190000|2022-05-25 23:43:10|590.18|586.82|590.47|587.11|590.47|587.11|590.18|586.82|0
1653522200000|2022-05-25 23:43:20|590.37|587.01|590.47|587.11|590.47|587.11|590.37|587.01|0
1653522210000|2022-05-25 23:43:30|590.28|586.92|590.18|586.82|590.28|586.92|590.18|586.82|0
1653522220000|2022-05-25 23:43:40|590.28|586.92|590.28|586.92|590.37|587.01|590.28|586.92|0
1653522230000|2022-05-25 23:43:50|590.47|587.11|590.37|587.01|590.47|587.11|590.28|586.92|0
1653522250000|2022-05-25 23:44:10|590.18|586.82|590.37|587.01|590.37|587.01|590.08|586.72|0
1653522300000|2022-05-25 23:45:00|590.18|586.82|590.18|586.82|590.18|586.82|589.6|586.24|0
1653522310000|2022-05-25 23:45:10|589.98|586.62|590.47|587.11|590.47|587.11|589.98|586.62|0
1653522320000|2022-05-25 23:45:20|590.28|586.92|590.18|586.82|590.28|586.92|590.18|586.82|0
1653522330000|2022-05-25 23:45:30|590.37|587.01|590.28|586.92|590.37|587.01|590.18|586.82|0
1653522340000|2022-05-25 23:45:40|590.08|586.72|589.79|586.43|590.08|586.72|589.79|586.43|0
1653522350000|2022-05-25 23:45:50|589.98|586.62|589.6|586.24|589.98|586.62|589.6|586.24|0
1653522360000|2022-05-25 23:46:00|589.41|586.05|589.79|586.43|589.79|586.43|589.41|586.05|0
1653522370000|2022-05-25 23:46:10|589.98|586.62|589.79|586.43|589.98|586.62|589.79|586.43|0
1653522380000|2022-05-25 23:46:20|589.98|586.62|589.98|586.62|589.98|586.62|589.98|586.62|0
1653522390000|2022-05-25 23:46:30|590.18|586.82|590.56|587.2|590.56|587.2|590.18|586.82|0
1653522400000|2022-05-25 23:46:40|590.37|587.01|590.28|586.92|590.37|587.01|590.28|586.92|0
1653522410000|2022-05-25 23:46:50|590.18|586.82|590.37|587.01|590.37|587.01|590.18|586.82|0
1653522420000|2022-05-25 23:47:00|590.56|587.2|590.75|587.39|590.75|587.39|590.56|587.2|0
1653522430000|2022-05-25 23:47:10|590.85|587.49|590.75|587.39|590.94|587.58|590.75|587.39|0
1653522440000|2022-05-25 23:47:20|590.94|587.58|590.94|587.58|590.94|587.58|590.94|587.58|0
1653522450000|2022-05-25 23:47:30|591.14|587.78|591.14|587.78|591.14|587.78|591.14|587.78|0
1653522460000|2022-05-25 23:47:40|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653522470000|2022-05-25 23:47:50|591.33|587.97|591.14|587.78|591.33|587.97|591.14|587.78|0
1653522480000|2022-05-25 23:48:00|591.04|587.68|591.14|587.78|591.14|587.78|591.04|587.68|0
1653522490000|2022-05-25 23:48:10|591.04|587.68|591.24|587.88|591.24|587.88|591.04|587.68|0
1653522500000|2022-05-25 23:48:20|591.04|587.68|590.94|587.58|591.14|587.78|590.94|587.58|0
1653522510000|2022-05-25 23:48:30|591.04|587.68|590.85|587.49|591.04|587.68|590.85|587.49|0
1653522520000|2022-05-25 23:48:40|590.75|587.39|590.75|587.39|590.75|587.39|590.75|587.39|0
1653522530000|2022-05-25 23:48:50|590.66|587.3|590.66|587.3|590.66|587.3|590.66|587.3|0
1653522540000|2022-05-25 23:49:00|590.75|587.39|590.66|587.3|590.75|587.39|590.66|587.3|0
1653522550000|2022-05-25 23:49:10|590.75|587.39|590.85|587.49|590.85|587.49|590.75|587.39|0
1653522560000|2022-05-25 23:49:20|590.75|587.39|590.75|587.39|590.75|587.39|590.66|587.3|0
1653522570000|2022-05-25 23:49:30|590.66|587.3|590.56|587.2|590.66|587.3|590.56|587.2|0
1653522580000|2022-05-25 23:49:40|590.66|587.3|590.56|587.2|590.66|587.3|590.56|587.2|0
1653522590000|2022-05-25 23:49:50|590.75|587.39|590.85|587.49|590.85|587.49|590.66|587.3|0
1653522600000|2022-05-25 23:50:00|591.14|587.78|590.94|587.58|591.14|587.78|590.94|587.58|0
1653522620000|2022-05-25 23:50:20|591.04|587.68|590.94|587.58|591.04|587.68|590.94|587.58|0
1653522630000|2022-05-25 23:50:30|591.14|587.78|591.04|587.68|591.14|587.78|591.04|587.68|0
1653522640000|2022-05-25 23:50:40|590.94|587.58|591.14|587.78|591.14|587.78|590.94|587.58|0
1653522650000|2022-05-25 23:50:50|591.04|587.68|591.04|587.68|591.04|587.68|591.04|587.68|0
1653522660000|2022-05-25 23:51:00|591.14|587.78|591.33|587.97|591.33|587.97|591.14|587.78|0
1653522670000|2022-05-25 23:51:10|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653522680000|2022-05-25 23:51:20|591.43|588.07|590.94|587.58|591.43|588.07|590.94|587.58|0
1653522690000|2022-05-25 23:51:30|591.04|587.68|591.14|587.78|591.14|587.78|591.04|587.68|0
1653522700000|2022-05-25 23:51:40|591.33|587.97|591.33|587.97|591.33|587.97|591.33|587.97|0
1653522710000|2022-05-25 23:51:50|590.94|587.58|590.94|587.58|590.94|587.58|590.94|587.58|0
1653522720000|2022-05-25 23:52:00|591.13|587.77|591.13|587.77|591.13|587.77|591.13|587.77|0
1653522750000|2022-05-25 23:52:30|591.33|587.97|591.33|587.97|591.43|588.07|591.33|587.97|0
1653522760000|2022-05-25 23:52:40|591.43|588.07|591.52|588.16|591.52|588.16|591.43|588.07|0
1653522770000|2022-05-25 23:52:50|591.71|588.35|591.71|588.35|591.81|588.45|591.71|588.35|0
1653522780000|2022-05-25 23:53:00|591.9|588.54|591.71|588.35|592.1|588.74|591.71|588.35|0
1653522790000|2022-05-25 23:53:10|592.1|588.74|592|588.64|592.1|588.74|592|588.64|0
1653522800000|2022-05-25 23:53:20|592.1|588.74|592.2|588.84|592.2|588.84|591.9|588.54|0
1653522810000|2022-05-25 23:53:30|592.29|588.93|592.29|588.93|592.29|588.93|592.29|588.93|0
1653522820000|2022-05-25 23:53:40|592.39|589.03|592.77|589.41|592.87|589.51|592.39|589.03|0
1653522830000|2022-05-25 23:53:50|592.67|589.31|592.67|589.31|592.77|589.41|592.67|589.31|0
1653522840000|2022-05-25 23:54:00|592.77|589.41|592.39|589.03|592.77|589.41|592.39|589.03|0
1653522850000|2022-05-25 23:54:10|592.29|588.93|593.06|589.7|593.06|589.7|592.29|588.93|0
1653522860000|2022-05-25 23:54:20|593.16|589.8|593.35|589.99|593.44|590.08|593.16|589.8|0
1653522870000|2022-05-25 23:54:30|593.64|590.28|593.44|590.08|593.64|590.28|593.44|590.08|0
1653522880000|2022-05-25 23:54:40|593.64|590.28|593.83|590.47|593.83|590.47|593.44|590.08|0
1653522890000|2022-05-25 23:54:50|593.74|590.38|593.83|590.47|593.83|590.47|593.74|590.38|0
1653522900000|2022-05-25 23:55:00|593.93|590.57|593.93|590.57|593.93|590.57|593.93|590.57|0
1653522910000|2022-05-25 23:55:10|594.02|590.66|594.02|590.66|594.41|591.05|594.02|590.66|0
1653522920000|2022-05-25 23:55:20|593.83|590.47|594.21|590.85|594.21|590.85|593.83|590.47|0
1653522930000|2022-05-25 23:55:30|594.41|591.05|594.02|590.66|594.41|591.05|594.02|590.66|0
1653522950000|2022-05-25 23:55:50|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1653522960000|2022-05-25 23:56:00|593.64|590.28|593.44|590.08|593.64|590.28|593.25|589.89|0
1653522970000|2022-05-25 23:56:10|593.35|589.99|593.25|589.89|593.35|589.99|593.25|589.89|0
1653522980000|2022-05-25 23:56:20|593.35|589.99|593.44|590.08|593.44|590.08|593.35|589.99|0
1653522990000|2022-05-25 23:56:30|593.25|589.89|593.83|590.47|593.83|590.47|593.25|589.89|0
1653523000000|2022-05-25 23:56:40|593.74|590.38|593.83|590.47|593.83|590.47|593.64|590.28|0
1653523020000|2022-05-25 23:57:00|594.02|590.66|594.02|590.66|594.02|590.66|594.02|590.66|0
1653523030000|2022-05-25 23:57:10|594.21|590.85|594.02|590.66|594.41|591.05|594.02|590.66|0
1653523040000|2022-05-25 23:57:20|593.83|590.47|593.93|590.57|593.93|590.57|593.83|590.47|0
1653523050000|2022-05-25 23:57:30|594.02|590.66|593.83|590.47|594.02|590.66|593.83|590.47|0
1653523060000|2022-05-25 23:57:40|594.12|590.76|594.12|590.76|594.12|590.76|594.12|590.76|0
1653523070000|2022-05-25 23:57:50|594.21|590.85|594.41|591.05|594.41|591.05|594.21|590.85|0
1653523080000|2022-05-25 23:58:00|594.79|591.43|594.41|591.05|594.79|591.43|594.41|591.05|0
1653523090000|2022-05-25 23:58:10|594.51|591.15|594.6|591.24|594.79|591.43|594.51|591.15|0
1653523100000|2022-05-25 23:58:20|594.41|591.05|594.31|590.95|594.41|591.05|594.31|590.95|0
1653523110000|2022-05-25 23:58:30|594.21|590.85|594.21|590.85|594.21|590.85|594.21|590.85|0
1653523120000|2022-05-25 23:58:40|594.02|590.66|594.12|590.76|594.12|590.76|594.02|590.66|0
1653523130000|2022-05-25 23:58:50|594.02|590.66|594.02|590.66|594.02|590.66|593.93|590.57|0
1653523150000|2022-05-25 23:59:10|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1653523170000|2022-05-25 23:59:30|593.73|590.37|593.63|590.27|593.73|590.37|593.63|590.27|0
1653523180000|2022-05-25 23:59:40|593.83|590.47|593.83|590.47|594.02|590.66|593.63|590.27|0
1653523190000|2022-05-25 23:59:50|593.93|590.57|593.93|590.57|593.93|590.57|593.93|590.57|0
1653523200000|2022-05-26 00:00:00|594.4|591.04|593.83|590.47|594.4|591.04|593.63|590.27|0
1653523210000|2022-05-26 00:00:10|594.02|590.66|594.4|591.04|594.4|591.04|594.02|590.66|0
1653523220000|2022-05-26 00:00:20|594.12|590.76|594.6|591.24|594.6|591.24|594.12|590.76|0
1653523230000|2022-05-26 00:00:30|594.4|591.04|594.02|590.66|594.4|591.04|594.02|590.66|0
1653523240000|2022-05-26 00:00:40|593.93|590.57|593.83|590.47|593.93|590.57|593.83|590.47|0
1653523250000|2022-05-26 00:00:50|594.02|590.66|593.73|590.37|594.02|590.66|593.73|590.37|0
1653523260000|2022-05-26 00:01:00|593.93|590.57|594.6|591.24|594.6|591.24|593.83|590.47|0
1653523270000|2022-05-26 00:01:10|594.4|591.04|594.79|591.43|594.98|591.62|594.4|591.04|0
1653523280000|2022-05-26 00:01:20|594.6|591.24|594.79|591.43|594.79|591.43|594.6|591.24|0
1653523290000|2022-05-26 00:01:30|594.4|591.04|593.93|590.57|594.4|591.04|593.93|590.57|0
1653523300000|2022-05-26 00:01:40|594.02|590.66|594.02|590.66|594.02|590.66|593.93|590.57|0
1653523310000|2022-05-26 00:01:50|593.63|590.27|593.54|590.18|593.63|590.27|593.54|590.18|0
1653523320000|2022-05-26 00:02:00|593.06|589.7|592.86|589.5|593.06|589.7|592.86|589.5|0
1653523330000|2022-05-26 00:02:10|592.29|588.93|592.39|589.03|592.39|589.03|592.29|588.93|0
1653523340000|2022-05-26 00:02:20|592.29|588.93|592.29|588.93|592.48|589.12|592.29|588.93|0
1653523350000|2022-05-26 00:02:30|592.48|589.12|592.39|589.03|592.67|589.31|592.39|589.03|0
1653523360000|2022-05-26 00:02:40|592.29|588.93|592.48|589.12|592.48|589.12|592.29|588.93|0
1653523370000|2022-05-26 00:02:50|592.96|589.6|592.67|589.31|593.06|589.7|592.67|589.31|0
1653523380000|2022-05-26 00:03:00|592.48|589.12|592.09|588.73|592.48|589.12|592.09|588.73|0
1653523390000|2022-05-26 00:03:10|592.29|588.93|591.9|588.54|592.29|588.93|591.9|588.54|0
1653523400000|2022-05-26 00:03:20|592.09|588.73|590.94|587.58|592.09|588.73|590.94|587.58|0
1653523410000|2022-05-26 00:03:30|590.75|587.39|590.55|587.19|590.75|587.39|590.55|587.19|0
1653523420000|2022-05-26 00:03:40|590.65|587.29|590.65|587.29|590.65|587.29|590.36|587|0
1653523430000|2022-05-26 00:03:50|590.85|587.49|590.85|587.49|590.85|587.49|590.75|587.39|0
1653523440000|2022-05-26 00:04:00|590.94|587.58|590.75|587.39|590.94|587.58|590.75|587.39|0
1653523450000|2022-05-26 00:04:10|590.46|587.1|590.36|587|590.46|587.1|590.27|586.91|0
1653523460000|2022-05-26 00:04:20|590.75|587.39|590.75|587.39|590.75|587.39|590.75|587.39|0
1653523470000|2022-05-26 00:04:30|590.94|587.58|590.85|587.49|590.94|587.58|590.75|587.39|0
1653523480000|2022-05-26 00:04:40|590.75|587.39|591.04|587.68|591.04|587.68|590.65|587.29|0
1653523490000|2022-05-26 00:04:50|591.13|587.77|590.94|587.58|591.13|587.77|590.94|587.58|0
1653523500000|2022-05-26 00:05:00|591.32|587.96|591.52|588.16|591.52|588.16|591.32|587.96|0
1653523510000|2022-05-26 00:05:10|591.71|588.35|591.32|587.96|591.71|588.35|591.23|587.87|0
1653523520000|2022-05-26 00:05:20|591.23|587.87|591.32|587.96|591.32|587.96|591.13|587.77|0
1653523530000|2022-05-26 00:05:30|591.23|587.87|591.23|587.87|591.32|587.96|591.23|587.87|0
1653523540000|2022-05-26 00:05:40|591.13|587.77|590.94|587.58|591.13|587.77|590.94|587.58|0
1653523550000|2022-05-26 00:05:50|590.75|587.39|590.36|587|590.75|587.39|590.36|587|0
1653523560000|2022-05-26 00:06:00|590.17|586.81|590.36|587|590.36|587|590.17|586.81|0
1653523570000|2022-05-26 00:06:10|590.17|586.81|590.27|586.91|590.27|586.91|589.98|586.62|0
1653523580000|2022-05-26 00:06:20|590.17|586.81|590.17|586.81|590.17|586.81|589.98|586.62|0
1653523590000|2022-05-26 00:06:30|589.98|586.62|590.17|586.81|590.17|586.81|589.98|586.62|0
1653523600000|2022-05-26 00:06:40|590.36|587|590.17|586.81|590.46|587.1|590.17|586.81|0
1653523610000|2022-05-26 00:06:50|590.55|587.19|590.46|587.1|590.55|587.19|590.46|587.1|0
1653523620000|2022-05-26 00:07:00|590.36|587|590.94|587.58|590.94|587.58|590.36|587|0
1653523630000|2022-05-26 00:07:10|590.75|587.39|590.65|587.29|590.75|587.39|590.65|587.29|0
1653523640000|2022-05-26 00:07:20|590.75|587.39|590.75|587.39|590.75|587.39|590.55|587.19|0
1653523650000|2022-05-26 00:07:30|590.85|587.49|591.23|587.87|591.23|587.87|590.85|587.49|0
1653523660000|2022-05-26 00:07:40|591.32|587.96|591.23|587.87|591.32|587.96|591.23|587.87|0
1653523670000|2022-05-26 00:07:50|591.32|587.96|591.23|587.87|591.32|587.96|591.23|587.87|0
1653523680000|2022-05-26 00:08:00|591.32|587.96|591.32|587.96|591.32|587.96|591.23|587.87|0
1653523690000|2022-05-26 00:08:10|591.42|588.06|591.32|587.96|591.42|588.06|591.32|587.96|0
1653523700000|2022-05-26 00:08:20|591.51|588.15|590.94|587.58|591.51|588.15|590.94|587.58|0
1653523710000|2022-05-26 00:08:30|590.75|587.39|590.46|587.1|590.75|587.39|590.46|587.1|0
1653523720000|2022-05-26 00:08:40|590.36|587|590.08|586.72|590.36|587|590.08|586.72|0
1653523730000|2022-05-26 00:08:50|589.98|586.62|589.98|586.62|589.98|586.62|589.98|586.62|0
1653523740000|2022-05-26 00:09:00|590.17|586.81|589.59|586.23|590.17|586.81|589.59|586.23|0
1653523750000|2022-05-26 00:09:10|589.4|586.04|589.21|585.85|589.78|586.42|589.21|585.85|0
1653523760000|2022-05-26 00:09:20|589.02|585.66|589.31|585.95|589.31|585.95|589.02|585.66|0
1653523770000|2022-05-26 00:09:30|589.59|586.23|589.21|585.85|589.59|586.23|589.21|585.85|0
1653523780000|2022-05-26 00:09:40|588.83|585.47|588.06|584.7|588.83|585.47|588.06|584.7|0
1653523790000|2022-05-26 00:09:50|587.87|584.51|586.91|583.55|587.87|584.51|586.91|583.55|0
1653523800000|2022-05-26 00:10:00|586.33|582.97|586.53|583.17|586.53|583.17|586.14|582.78|0
1653523810000|2022-05-26 00:10:10|585.95|582.59|586.24|582.88|586.24|582.88|585.76|582.4|0
1653523820000|2022-05-26 00:10:20|586.33|582.97|586.53|583.17|586.53|583.17|586.33|582.97|0
1653523830000|2022-05-26 00:10:30|586.33|582.97|586.33|582.97|586.33|582.97|586.24|582.88|0
1653523840000|2022-05-26 00:10:40|586.14|582.78|585.76|582.4|586.14|582.78|585.48|582.12|0
1653523850000|2022-05-26 00:10:50|586.14|582.78|586.52|583.16|586.52|583.16|586.14|582.78|0
1653523860000|2022-05-26 00:11:00|586.43|583.07|586.05|582.69|586.43|583.07|585.95|582.59|0
1653523870000|2022-05-26 00:11:10|585.95|582.59|586.05|582.69|586.14|582.78|585.95|582.59|0
1653523880000|2022-05-26 00:11:20|586.14|582.78|585.95|582.59|586.72|583.36|585.95|582.59|0
1653523890000|2022-05-26 00:11:30|585.86|582.5|585.76|582.4|585.86|582.5|585.76|582.4|0
1653523900000|2022-05-26 00:11:40|585.57|582.21|585.57|582.21|585.67|582.31|585.48|582.12|0
1653523910000|2022-05-26 00:11:50|585.38|582.02|585.19|581.83|585.38|582.02|584.8|581.44|0
1653523920000|2022-05-26 00:12:00|584.99|581.63|584.71|581.35|584.99|581.63|584.61|581.25|0
1653523930000|2022-05-26 00:12:10|584.61|581.25|584.8|581.44|584.8|581.44|584.61|581.25|0
1653523940000|2022-05-26 00:12:20|584.61|581.25|584.42|581.06|584.99|581.63|584.42|581.06|0
1653523950000|2022-05-26 00:12:30|584.23|580.87|584.04|580.68|584.23|580.87|583.66|580.3|0
1653523960000|2022-05-26 00:12:40|583.85|580.49|583.85|580.49|583.85|580.49|583.76|580.4|0
1653523970000|2022-05-26 00:12:50|583.66|580.3|583.85|580.49|583.85|580.49|583.66|580.3|0
1653523980000|2022-05-26 00:13:00|584.04|580.68|584.04|580.68|584.04|580.68|583.85|580.49|0
1653523990000|2022-05-26 00:13:10|584.23|580.87|584.42|581.06|584.42|581.06|584.23|580.87|0
1653524000000|2022-05-26 00:13:20|584.61|581.25|584.23|580.87|584.61|581.25|584.23|580.87|0
1653524010000|2022-05-26 00:13:30|584.04|580.68|583.95|580.59|584.04|580.68|583.85|580.49|0
1653524020000|2022-05-26 00:13:40|584.04|580.68|584.23|580.87|584.23|580.87|583.85|580.49|0
1653524030000|2022-05-26 00:13:50|584.42|581.06|584.33|580.97|584.52|581.16|584.33|580.97|0
1653524040000|2022-05-26 00:14:00|584.42|581.06|583.95|580.59|584.42|581.06|583.85|580.49|0
1653524050000|2022-05-26 00:14:10|583.85|580.49|582.51|579.15|583.85|580.49|582.51|579.15|0
1653524060000|2022-05-26 00:14:20|582.7|579.34|580.03|576.67|582.7|579.34|580.03|576.67|0
1653524070000|2022-05-26 00:14:30|579.65|576.29|579.18|575.82|579.65|576.29|579.08|575.72|0
1653524080000|2022-05-26 00:14:40|578.89|575.53|580.03|576.67|580.03|576.67|578.89|575.53|0
1653524090000|2022-05-26 00:14:50|580.22|576.86|579.84|576.48|580.22|576.86|579.65|576.29|0
1653524100000|2022-05-26 00:15:00|580.22|576.86|580.41|577.05|580.79|577.43|580.22|576.86|0
1653524110000|2022-05-26 00:15:10|580.6|577.24|580.98|577.62|581.18|577.82|580.6|577.24|0
1653524120000|2022-05-26 00:15:20|581.08|577.72|581.08|577.72|581.37|578.01|581.08|577.72|0
1653524130000|2022-05-26 00:15:30|581.18|577.82|581.18|577.82|581.37|578.01|581.18|577.82|0
1653524140000|2022-05-26 00:15:40|581.27|577.91|581.37|578.01|581.56|578.2|581.27|577.91|0
1653524150000|2022-05-26 00:15:50|581.56|578.2|581.08|577.72|581.56|578.2|581.08|577.72|0
1653524160000|2022-05-26 00:16:00|580.6|577.24|581.08|577.72|581.08|577.72|580.6|577.24|0
1653524170000|2022-05-26 00:16:10|581.18|577.82|581.46|578.1|581.46|578.1|581.18|577.82|0
1653524180000|2022-05-26 00:16:20|581.56|578.2|582.13|578.77|582.32|578.96|581.56|578.2|0
1653524190000|2022-05-26 00:16:30|581.94|578.58|582.32|578.96|582.32|578.96|581.94|578.58|0
1653524200000|2022-05-26 00:16:40|582.51|579.15|582.51|579.15|582.51|579.15|582.51|579.15|0
1653524210000|2022-05-26 00:16:50|582.89|579.53|582.51|579.15|582.89|579.53|582.51|579.15|0
1653524220000|2022-05-26 00:17:00|582.13|578.77|582.13|578.77|582.13|578.77|582.13|578.77|0
1653524230000|2022-05-26 00:17:10|582.32|578.96|582.32|578.96|582.32|578.96|582.13|578.77|0
1653524240000|2022-05-26 00:17:20|582.51|579.15|582.32|578.96|582.51|579.15|582.32|578.96|0
1653524250000|2022-05-26 00:17:30|582.51|579.15|582.7|579.34|582.7|579.34|582.51|579.15|0
1653524260000|2022-05-26 00:17:40|582.51|579.15|582.42|579.06|582.51|579.15|582.32|578.96|0
1653524270000|2022-05-26 00:17:50|582.51|579.15|583.08|579.72|583.08|579.72|582.51|579.15|0
1653524280000|2022-05-26 00:18:00|583.27|579.91|584.04|580.68|584.04|580.68|583.27|579.91|0
1653524290000|2022-05-26 00:18:10|583.94|580.58|584.23|580.87|584.23|580.87|583.94|580.58|0
1653524300000|2022-05-26 00:18:20|584.04|580.68|584.23|580.87|584.23|580.87|584.04|580.68|0
1653524310000|2022-05-26 00:18:30|584.04|580.68|584.23|580.87|584.23|580.87|584.04|580.68|0
1653524320000|2022-05-26 00:18:40|584.04|580.68|584.04|580.68|584.04|580.68|583.94|580.58|0
1653524330000|2022-05-26 00:18:50|583.85|580.49|583.65|580.29|584.04|580.68|583.65|580.29|0
1653524340000|2022-05-26 00:19:00|584.04|580.68|583.85|580.49|584.04|580.68|583.85|580.49|0
1653524350000|2022-05-26 00:19:10|584.04|580.68|583.85|580.49|584.04|580.68|583.65|580.29|0
1653524360000|2022-05-26 00:19:20|583.65|580.29|583.65|580.29|583.65|580.29|583.65|580.29|0
1653524370000|2022-05-26 00:19:30|583.85|580.49|583.84|580.48|583.85|580.49|583.65|580.29|0
1653524380000|2022-05-26 00:19:40|584.04|580.68|584.23|580.87|584.23|580.87|583.94|580.58|0
1653524390000|2022-05-26 00:19:50|584.04|580.68|584.23|580.87|584.23|580.87|584.04|580.68|0
1653524400000|2022-05-26 00:20:00|584.42|581.06|584.52|581.16|584.61|581.25|584.33|580.97|0
1653524410000|2022-05-26 00:20:10|584.42|581.06|584.23|580.87|584.42|581.06|584.23|580.87|0
1653524420000|2022-05-26 00:20:20|584.42|581.06|584.23|580.87|584.42|581.06|584.04|580.68|0
1653524430000|2022-05-26 00:20:30|584.33|580.97|584.23|580.87|584.33|580.97|584.04|580.68|0
1653524440000|2022-05-26 00:20:40|584.14|580.78|584.04|580.68|584.14|580.78|584.04|580.68|0
1653524450000|2022-05-26 00:20:50|583.94|580.58|584.04|580.68|584.23|580.87|583.94|580.58|0
1653524460000|2022-05-26 00:21:00|583.84|580.48|583.84|580.48|583.84|580.48|583.84|580.48|0
1653524470000|2022-05-26 00:21:10|583.75|580.39|583.56|580.2|583.84|580.48|583.56|580.2|0
1653524480000|2022-05-26 00:21:20|583.84|580.48|583.65|580.29|583.84|580.48|583.65|580.29|0
1653524490000|2022-05-26 00:21:30|583.46|580.1|583.56|580.2|583.65|580.29|583.46|580.1|0
1653524500000|2022-05-26 00:21:40|583.46|580.1|583.46|580.1|583.46|580.1|583.46|580.1|0
1653524510000|2022-05-26 00:21:50|583.37|580.01|583.27|579.91|583.37|580.01|583.27|579.91|0
1653524520000|2022-05-26 00:22:00|583.46|580.1|583.65|580.29|583.65|580.29|583.46|580.1|0
1653524530000|2022-05-26 00:22:10|584.04|580.68|583.94|580.58|584.04|580.68|583.84|580.48|0
1653524540000|2022-05-26 00:22:20|583.84|580.48|584.04|580.68|584.04|580.68|583.84|580.48|0
1653524550000|2022-05-26 00:22:30|584.23|580.87|584.04|580.68|584.23|580.87|584.04|580.68|0
1653524560000|2022-05-26 00:22:40|583.84|580.48|583.84|580.48|583.84|580.48|583.84|580.48|0
1653524570000|2022-05-26 00:22:50|583.94|580.58|583.84|580.48|583.94|580.58|583.84|580.48|0
1653524580000|2022-05-26 00:23:00|583.65|580.29|583.46|580.1|583.65|580.29|583.46|580.1|0
1653524590000|2022-05-26 00:23:10|583.65|580.29|583.65|580.29|583.65|580.29|583.65|580.29|0
1653524610000|2022-05-26 00:23:30|583.56|580.2|583.84|580.48|583.84|580.48|583.56|580.2|0
1653524620000|2022-05-26 00:23:40|584.03|580.67|584.23|580.87|584.23|580.87|584.03|580.67|0
1653524630000|2022-05-26 00:23:50|584.33|580.97|583.75|580.39|584.33|580.97|583.65|580.29|0
1653524640000|2022-05-26 00:24:00|583.65|580.29|583.65|580.29|583.65|580.29|583.56|580.2|0
1653524650000|2022-05-26 00:24:10|583.75|580.39|583.84|580.48|583.84|580.48|583.75|580.39|0
1653524660000|2022-05-26 00:24:20|584.32|580.96|584.61|581.25|584.71|581.35|584.32|580.96|0
1653524670000|2022-05-26 00:24:30|584.8|581.44|584.8|581.44|584.8|581.44|584.8|581.44|0
1653524680000|2022-05-26 00:24:40|584.61|581.25|584.42|581.06|584.61|581.25|584.42|581.06|0
1653524690000|2022-05-26 00:24:50|584.61|581.25|584.61|581.25|584.61|581.25|584.61|581.25|0
1653524700000|2022-05-26 00:25:00|584.42|581.06|584.61|581.25|584.8|581.44|584.42|581.06|0
1653524710000|2022-05-26 00:25:10|584.52|581.16|584.52|581.16|584.52|581.16|584.52|581.16|0
1653524720000|2022-05-26 00:25:20|584.42|581.06|584.32|580.96|584.42|581.06|584.32|580.96|0
1653524730000|2022-05-26 00:25:30|584.23|580.87|583.37|580.01|584.23|580.87|583.37|580.01|0
1653524740000|2022-05-26 00:25:40|583.46|580.1|583.46|580.1|583.46|580.1|583.37|580.01|0
1653524750000|2022-05-26 00:25:50|583.56|580.2|583.75|580.39|583.84|580.48|583.56|580.2|0
1653524760000|2022-05-26 00:26:00|583.84|580.48|583.84|580.48|584.03|580.67|583.84|580.48|0
1653524770000|2022-05-26 00:26:10|583.65|580.29|583.65|580.29|583.65|580.29|583.65|580.29|0
1653524780000|2022-05-26 00:26:20|583.46|580.1|583.46|580.1|583.46|580.1|583.46|580.1|0
1653524790000|2022-05-26 00:26:30|583.65|580.29|583.65|580.29|583.75|580.39|583.46|580.1|0
1653524800000|2022-05-26 00:26:40|583.84|580.48|583.65|580.29|583.84|580.48|583.56|580.2|0
1653524810000|2022-05-26 00:26:50|584.03|580.67|583.94|580.58|584.03|580.67|583.94|580.58|0
1653524820000|2022-05-26 00:27:00|583.84|580.48|583.75|580.39|583.84|580.48|583.65|580.29|0
1653524830000|2022-05-26 00:27:10|583.65|580.29|583.65|580.29|583.75|580.39|583.65|580.29|0
1653524840000|2022-05-26 00:27:20|583.46|580.1|583.27|579.91|583.46|580.1|583.27|579.91|0
1653524850000|2022-05-26 00:27:30|583.46|580.1|583.46|580.1|583.46|580.1|583.37|580.01|0
1653524870000|2022-05-26 00:27:50|583.27|579.91|583.27|579.91|583.27|579.91|583.27|579.91|0
1653524880000|2022-05-26 00:28:00|583.46|580.1|583.27|579.91|583.46|580.1|583.27|579.91|0
1653524890000|2022-05-26 00:28:10|583.37|580.01|583.18|579.82|583.37|580.01|583.18|579.82|0
1653524900000|2022-05-26 00:28:20|583.08|579.72|582.8|579.44|583.08|579.72|582.8|579.44|0
1653524910000|2022-05-26 00:28:30|582.7|579.34|582.89|579.53|582.89|579.53|582.7|579.34|0
1653524920000|2022-05-26 00:28:40|582.7|579.34|582.7|579.34|582.7|579.34|582.7|579.34|0
1653524930000|2022-05-26 00:28:50|582.61|579.25|582.41|579.05|582.7|579.34|582.41|579.05|0
1653524940000|2022-05-26 00:29:00|582.51|579.15|582.12|578.76|582.7|579.34|582.12|578.76|0
1653524950000|2022-05-26 00:29:10|581.55|578.19|581.55|578.19|581.74|578.38|581.55|578.19|0
1653524960000|2022-05-26 00:29:20|581.74|578.38|581.93|578.57|581.93|578.57|581.74|578.38|0
1653524970000|2022-05-26 00:29:30|581.55|578.19|581.74|578.38|581.74|578.38|581.36|578|0
1653524980000|2022-05-26 00:29:40|581.93|578.57|581.93|578.57|581.93|578.57|581.46|578.1|0
1653524990000|2022-05-26 00:29:50|582.12|578.76|580.79|577.43|582.12|578.76|580.79|577.43|0
1653525000000|2022-05-26 00:30:00|580.7|577.34|580.7|577.34|580.7|577.34|580.6|577.24|0
1653525010000|2022-05-26 00:30:10|580.6|577.24|581.27|577.91|581.27|577.91|580.6|577.24|0
1653525020000|2022-05-26 00:30:20|580.98|577.62|581.36|578|581.36|578|580.98|577.62|0
1653525030000|2022-05-26 00:30:30|581.17|577.81|581.27|577.91|581.27|577.91|581.08|577.72|0
1653525040000|2022-05-26 00:30:40|581.46|578.1|581.36|578|581.55|578.19|581.36|578|0
1653525050000|2022-05-26 00:30:50|581.17|577.81|581.55|578.19|581.55|578.19|581.17|577.81|0
1653525060000|2022-05-26 00:31:00|581.46|578.1|581.55|578.19|581.55|578.19|581.36|578|0
1653525070000|2022-05-26 00:31:10|581.46|578.1|581.74|578.38|581.74|578.38|581.46|578.1|0
1653525080000|2022-05-26 00:31:20|581.84|578.48|581.93|578.57|581.93|578.57|581.74|578.38|0
1653525090000|2022-05-26 00:31:30|582.12|578.76|582.12|578.76|582.12|578.76|582.03|578.67|0
1653525100000|2022-05-26 00:31:40|581.93|578.57|581.36|578|581.93|578.57|581.36|578|0
1653525110000|2022-05-26 00:31:50|581.74|578.38|581.74|578.38|581.74|578.38|581.74|578.38|0
1653525120000|2022-05-26 00:32:00|581.93|578.57|581.84|578.48|581.93|578.57|581.74|578.38|0
1653525130000|2022-05-26 00:32:10|581.74|578.38|581.74|578.38|581.74|578.38|581.55|578.19|0
1653525140000|2022-05-26 00:32:20|581.55|578.19|582.12|578.76|582.12|578.76|581.55|578.19|0
1653525150000|2022-05-26 00:32:30|582.31|578.95|582.31|578.95|582.31|578.95|582.31|578.95|0
1653525160000|2022-05-26 00:32:40|582.12|578.76|582.12|578.76|582.12|578.76|582.12|578.76|0
1653525170000|2022-05-26 00:32:50|581.93|578.57|581.74|578.38|581.93|578.57|581.74|578.38|0
1653525180000|2022-05-26 00:33:00|581.84|578.48|582.12|578.76|582.12|578.76|581.84|578.48|0
1653525190000|2022-05-26 00:33:10|581.93|578.57|581.55|578.19|581.93|578.57|581.55|578.19|0
1653525200000|2022-05-26 00:33:20|581.36|578|580.79|577.43|581.36|578|580.79|577.43|0
1653525210000|2022-05-26 00:33:30|580.6|577.24|580.41|577.05|580.6|577.24|580.41|577.05|0
1653525220000|2022-05-26 00:33:40|580.6|577.24|580.41|577.05|580.6|577.24|580.41|577.05|0
1653525230000|2022-05-26 00:33:50|579.65|576.29|578.89|575.53|579.65|576.29|578.89|575.53|0
1653525240000|2022-05-26 00:34:00|578.12|574.76|578.5|575.14|578.5|575.14|577.93|574.57|0
1653525250000|2022-05-26 00:34:10|578.41|575.05|578.69|575.33|578.69|575.33|578.41|575.05|0
1653525260000|2022-05-26 00:34:20|578.88|575.52|579.08|575.72|579.08|575.72|578.88|575.52|0
1653525270000|2022-05-26 00:34:30|579.65|576.29|579.46|576.1|579.65|576.29|579.36|576|0
1653525280000|2022-05-26 00:34:40|579.27|575.91|579.27|575.91|579.27|575.91|579.27|575.91|0
1653525290000|2022-05-26 00:34:50|579.08|575.72|578.5|575.14|579.08|575.72|578.5|575.14|0
1653525300000|2022-05-26 00:35:00|578.88|575.52|579.46|576.1|579.46|576.1|578.88|575.52|0
1653525310000|2022-05-26 00:35:10|579.07|575.71|579.36|576|579.36|576|579.07|575.71|0
1653525320000|2022-05-26 00:35:20|579.46|576.1|580.03|576.67|580.03|576.67|579.46|576.1|0
1653525330000|2022-05-26 00:35:30|579.84|576.48|579.84|576.48|579.84|576.48|579.84|576.48|0
1653525340000|2022-05-26 00:35:40|579.65|576.29|579.65|576.29|579.74|576.38|579.65|576.29|0
1653525350000|2022-05-26 00:35:50|580.03|576.67|579.93|576.57|580.03|576.67|579.84|576.48|0
1653525360000|2022-05-26 00:36:00|580.22|576.86|579.65|576.29|580.22|576.86|579.65|576.29|0
1653525370000|2022-05-26 00:36:10|579.74|576.38|579.65|576.29|579.74|576.38|579.65|576.29|0
1653525380000|2022-05-26 00:36:20|579.84|576.48|579.74|576.38|579.84|576.48|579.65|576.29|0
1653525390000|2022-05-26 00:36:30|579.45|576.09|579.45|576.09|579.55|576.19|579.45|576.09|0
1653525400000|2022-05-26 00:36:40|579.65|576.29|579.65|576.29|579.84|576.48|579.65|576.29|0
1653525410000|2022-05-26 00:36:50|579.74|576.38|579.84|576.48|579.84|576.48|579.74|576.38|0
1653525420000|2022-05-26 00:37:00|580.22|576.86|581.17|577.81|581.36|578|580.22|576.86|0
1653525430000|2022-05-26 00:37:10|580.89|577.53|581.17|577.81|581.17|577.81|580.89|577.53|0
1653525440000|2022-05-26 00:37:20|580.98|577.62|580.22|576.86|580.98|577.62|580.22|576.86|0
1653525450000|2022-05-26 00:37:30|580.41|577.05|580.31|576.95|580.41|577.05|580.22|576.86|0
1653525460000|2022-05-26 00:37:40|580.41|577.05|580.22|576.86|580.41|577.05|580.22|576.86|0
1653525470000|2022-05-26 00:37:50|580.41|577.05|580.41|577.05|580.41|577.05|580.41|577.05|0
1653525480000|2022-05-26 00:38:00|580.6|577.24|580.7|577.34|580.89|577.53|580.6|577.24|0
1653525490000|2022-05-26 00:38:10|580.79|577.43|581.27|577.91|581.27|577.91|580.79|577.43|0
1653525500000|2022-05-26 00:38:20|581.36|578|581.36|578|581.74|578.38|581.36|578|0
1653525510000|2022-05-26 00:38:30|581.55|578.19|581.36|578|581.55|578.19|581.36|578|0
1653525520000|2022-05-26 00:38:40|581.55|578.19|581.55|578.19|581.74|578.38|581.55|578.19|0
1653525540000|2022-05-26 00:39:00|581.36|578|581.17|577.81|581.36|578|581.17|577.81|0
1653525550000|2022-05-26 00:39:10|581.08|577.72|581.17|577.81|581.36|578|581.08|577.72|0
1653525560000|2022-05-26 00:39:20|580.79|577.43|580.79|577.43|580.79|577.43|580.79|577.43|0
1653525570000|2022-05-26 00:39:30|581.17|577.81|581.17|577.81|581.36|578|581.17|577.81|0
1653525580000|2022-05-26 00:39:40|580.98|577.62|580.98|577.62|581.17|577.81|580.98|577.62|0
1653525590000|2022-05-26 00:39:50|580.79|577.43|580.5|577.14|580.89|577.53|580.5|577.14|0
1653525600000|2022-05-26 00:40:00|580.41|577.05|580.6|577.24|580.79|577.43|580.41|577.05|0
1653525610000|2022-05-26 00:40:10|580.7|577.34|580.79|577.43|580.98|577.62|580.7|577.34|0
1653525620000|2022-05-26 00:40:20|580.69|577.33|580.79|577.43|580.79|577.43|580.69|577.33|0
1653525630000|2022-05-26 00:40:30|580.69|577.33|580.89|577.53|580.89|577.53|580.69|577.33|0
1653525640000|2022-05-26 00:40:40|580.98|577.62|580.79|577.43|580.98|577.62|580.69|577.33|0
1653525650000|2022-05-26 00:40:50|580.98|577.62|580.79|577.43|580.98|577.62|580.79|577.43|0
1653525660000|2022-05-26 00:41:00|580.98|577.62|580.98|577.62|580.98|577.62|580.98|577.62|0
1653525670000|2022-05-26 00:41:10|581.36|578|581.17|577.81|581.36|578|581.17|577.81|0
1653525690000|2022-05-26 00:41:30|581.27|577.91|581.65|578.29|581.65|578.29|581.27|577.91|0
1653525700000|2022-05-26 00:41:40|581.55|578.19|581.36|578|581.55|578.19|581.36|578|0
1653525710000|2022-05-26 00:41:50|581.17|577.81|581.27|577.91|581.46|578.1|581.17|577.81|0
1653525720000|2022-05-26 00:42:00|581.36|578|581.36|578|581.55|578.19|581.36|578|0
1653525730000|2022-05-26 00:42:10|581.46|578.1|581.36|578|581.46|578.1|581.36|578|0
1653525740000|2022-05-26 00:42:20|581.27|577.91|581.17|577.81|581.27|577.91|581.17|577.81|0
1653525750000|2022-05-26 00:42:30|581.27|577.91|580.79|577.43|581.27|577.91|580.79|577.43|0
1653525760000|2022-05-26 00:42:40|580.6|577.24|580.4|577.04|580.6|577.24|580.4|577.04|0
1653525770000|2022-05-26 00:42:50|580.5|577.14|580.79|577.43|580.79|577.43|580.21|576.85|0
1653525780000|2022-05-26 00:43:00|580.6|577.24|580.79|577.43|580.79|577.43|580.6|577.24|0
1653525790000|2022-05-26 00:43:10|580.21|576.85|580.02|576.66|580.21|576.85|580.02|576.66|0
1653525800000|2022-05-26 00:43:20|579.83|576.47|579.83|576.47|579.83|576.47|579.83|576.47|0
1653525810000|2022-05-26 00:43:30|579.93|576.57|579.93|576.57|579.93|576.57|579.93|576.57|0
1653525820000|2022-05-26 00:43:40|579.45|576.09|578.5|575.14|579.45|576.09|578.5|575.14|0
1653525830000|2022-05-26 00:43:50|579.07|575.71|578.79|575.43|579.07|575.71|578.79|575.43|0
1653525840000|2022-05-26 00:44:00|579.07|575.71|577.93|574.57|579.07|575.71|577.93|574.57|0
1653525850000|2022-05-26 00:44:10|577.74|574.38|577.93|574.57|577.93|574.57|577.74|574.38|0
1653525860000|2022-05-26 00:44:20|577.55|574.19|577.17|573.81|577.74|574.38|577.17|573.81|0
1653525870000|2022-05-26 00:44:30|577.55|574.19|577.84|574.48|577.84|574.48|577.55|574.19|0
1653525880000|2022-05-26 00:44:40|577.17|573.81|577.55|574.19|577.65|574.29|577.17|573.81|0
1653525890000|2022-05-26 00:44:50|576.98|573.62|577.17|573.81|577.17|573.81|576.98|573.62|0
1653525900000|2022-05-26 00:45:00|577.27|573.91|577.36|574|577.36|574|577.27|573.91|0
1653525910000|2022-05-26 00:45:10|576.6|573.24|577.08|573.72|577.08|573.72|576.6|573.24|0
1653525920000|2022-05-26 00:45:20|577.17|573.81|577.93|574.57|577.93|574.57|577.17|573.81|0
1653525930000|2022-05-26 00:45:30|578.12|574.76|577.74|574.38|578.12|574.76|577.74|574.38|0
1653525940000|2022-05-26 00:45:40|577.27|573.91|576.79|573.43|577.27|573.91|576.79|573.43|0
1653525950000|2022-05-26 00:45:50|576.89|573.53|576.98|573.62|576.98|573.62|576.79|573.43|0
1653525960000|2022-05-26 00:46:00|576.79|573.43|576.41|573.05|576.79|573.43|576.41|573.05|0
1653525970000|2022-05-26 00:46:10|576.6|573.24|576.51|573.15|576.6|573.24|576.41|573.05|0
1653525980000|2022-05-26 00:46:20|576.6|573.24|576.6|573.24|576.6|573.24|576.51|573.15|0
1653525990000|2022-05-26 00:46:30|576.41|573.05|576.41|573.05|576.41|573.05|576.41|573.05|0
1653526010000|2022-05-26 00:46:50|576.32|572.96|576.22|572.86|576.41|573.05|576.22|572.86|0
1653526020000|2022-05-26 00:47:00|576.6|573.24|576.79|573.43|576.79|573.43|576.41|573.05|0
1653526030000|2022-05-26 00:47:10|577.17|573.81|577.17|573.81|577.17|573.81|576.98|573.62|0
1653526040000|2022-05-26 00:47:20|576.98|573.62|576.79|573.43|576.98|573.62|576.79|573.43|0
1653526050000|2022-05-26 00:47:30|576.6|573.24|576.51|573.15|576.6|573.24|576.41|573.05|0
1653526060000|2022-05-26 00:47:40|576.6|573.24|576.6|573.24|576.6|573.24|576.22|572.86|0
1653526070000|2022-05-26 00:47:50|576.79|573.43|576.79|573.43|576.89|573.53|576.79|573.43|0
1653526080000|2022-05-26 00:48:00|576.6|573.24|576.79|573.43|576.79|573.43|576.6|573.24|0
1653526090000|2022-05-26 00:48:10|576.98|573.62|576.98|573.62|577.17|573.81|576.79|573.43|0
1653526100000|2022-05-26 00:48:20|577.17|573.81|576.89|573.53|577.17|573.81|576.89|573.53|0
1653526110000|2022-05-26 00:48:30|576.79|573.43|576.98|573.62|576.98|573.62|576.79|573.43|0
1653526120000|2022-05-26 00:48:40|576.89|573.53|576.98|573.62|576.98|573.62|576.89|573.53|0
1653526130000|2022-05-26 00:48:50|577.17|573.81|577.17|573.81|577.17|573.81|577.17|573.81|0
1653526140000|2022-05-26 00:49:00|577.36|574|577.36|574|577.36|574|577.36|574|0
1653526150000|2022-05-26 00:49:10|577.46|574.1|577.17|573.81|577.46|574.1|577.17|573.81|0
1653526160000|2022-05-26 00:49:20|577.36|574|577.36|574|577.36|574|577.36|574|0
1653526170000|2022-05-26 00:49:30|577.27|573.91|577.36|574|577.36|574|577.27|573.91|0
1653526180000|2022-05-26 00:49:40|577.55|574.19|577.55|574.19|577.55|574.19|577.55|574.19|0
1653526190000|2022-05-26 00:49:50|577.65|574.29|578.12|574.76|578.12|574.76|577.65|574.29|0
1653526200000|2022-05-26 00:50:00|577.93|574.57|578.12|574.76|578.12|574.76|577.93|574.57|0
1653526210000|2022-05-26 00:50:10|578.03|574.67|578.12|574.76|578.12|574.76|578.03|574.67|0
1653526220000|2022-05-26 00:50:20|577.93|574.57|578.03|574.67|578.03|574.67|577.93|574.57|0
1653526230000|2022-05-26 00:50:30|577.93|574.57|578.69|575.33|578.69|575.33|577.93|574.57|0
1653526240000|2022-05-26 00:50:40|578.79|575.43|579.26|575.9|579.26|575.9|578.69|575.33|0
1653526250000|2022-05-26 00:50:50|579.07|575.71|578.69|575.33|579.07|575.71|578.69|575.33|0
1653526260000|2022-05-26 00:51:00|578.88|575.52|578.79|575.43|578.88|575.52|578.79|575.43|0
1653526270000|2022-05-26 00:51:10|578.88|575.52|578.69|575.33|578.88|575.52|578.69|575.33|0
1653526280000|2022-05-26 00:51:20|579.07|575.71|579.26|575.9|579.26|575.9|578.88|575.52|0
1653526290000|2022-05-26 00:51:30|579.07|575.71|579.07|575.71|579.07|575.71|578.88|575.52|0
1653526310000|2022-05-26 00:51:50|579.26|575.9|579.45|576.09|579.45|576.09|579.26|575.9|0
1653526320000|2022-05-26 00:52:00|579.26|575.9|579.45|576.09|579.45|576.09|579.17|575.81|0
1653526330000|2022-05-26 00:52:10|579.36|576|579.36|576|579.36|576|579.36|576|0
1653526340000|2022-05-26 00:52:20|579.26|575.9|578.88|575.52|579.26|575.9|578.88|575.52|0
1653526350000|2022-05-26 00:52:30|578.69|575.33|578.69|575.33|578.88|575.52|578.69|575.33|0
1653526360000|2022-05-26 00:52:40|579.07|575.71|578.88|575.52|579.07|575.71|578.88|575.52|0
1653526370000|2022-05-26 00:52:50|578.98|575.62|578.5|575.14|579.07|575.71|578.5|575.14|0
1653526380000|2022-05-26 00:53:00|578.69|575.33|578.5|575.14|578.69|575.33|578.5|575.14|0
1653526390000|2022-05-26 00:53:10|578.69|575.33|578.5|575.14|578.69|575.33|578.5|575.14|0
1653526400000|2022-05-26 00:53:20|578.69|575.33|578.88|575.52|578.88|575.52|578.69|575.33|0
1653526410000|2022-05-26 00:53:30|578.69|575.33|578.79|575.43|578.79|575.43|578.6|575.24|0
1653526420000|2022-05-26 00:53:40|578.69|575.33|578.41|575.05|578.69|575.33|578.31|574.95|0
1653526430000|2022-05-26 00:53:50|578.5|575.14|578.41|575.05|578.5|575.14|578.31|574.95|0
1653526440000|2022-05-26 00:54:00|578.31|574.95|578.5|575.14|578.5|575.14|578.12|574.76|0
1653526450000|2022-05-26 00:54:10|578.41|575.05|578.5|575.14|578.5|575.14|578.41|575.05|0
1653526460000|2022-05-26 00:54:20|578.31|574.95|578.12|574.76|578.31|574.95|578.12|574.76|0
1653526470000|2022-05-26 00:54:30|578.03|574.67|578.31|574.95|578.31|574.95|578.03|574.67|0
1653526480000|2022-05-26 00:54:40|578.22|574.86|578.41|575.05|578.41|575.05|578.22|574.86|0
1653526490000|2022-05-26 00:54:50|578.31|574.95|578.22|574.86|578.31|574.95|578.12|574.76|0
1653526500000|2022-05-26 00:55:00|578.12|574.76|578.5|575.14|578.5|575.14|578.12|574.76|0
1653526510000|2022-05-26 00:55:10|578.41|575.05|578.5|575.14|578.5|575.14|578.41|575.05|0
1653526520000|2022-05-26 00:55:20|578.69|575.33|578.69|575.33|578.69|575.33|578.69|575.33|0
1653526530000|2022-05-26 00:55:30|578.6|575.24|578.88|575.52|578.88|575.52|578.6|575.24|0
1653526540000|2022-05-26 00:55:40|578.79|575.43|578.88|575.52|578.88|575.52|578.69|575.33|0
1653526550000|2022-05-26 00:55:50|578.98|575.62|578.98|575.62|578.98|575.62|578.98|575.62|0
1653526560000|2022-05-26 00:56:00|579.45|576.09|579.17|575.81|579.45|576.09|579.07|575.71|0
1653526570000|2022-05-26 00:56:10|579.07|575.71|579.26|575.9|579.26|575.9|579.07|575.71|0
1653526580000|2022-05-26 00:56:20|579.45|576.09|579.64|576.28|579.64|576.28|579.45|576.09|0
1653526590000|2022-05-26 00:56:30|579.45|576.09|579.36|576|579.45|576.09|579.26|575.9|0
1653526600000|2022-05-26 00:56:40|579.45|576.09|579.45|576.09|579.45|576.09|579.45|576.09|0
1653526610000|2022-05-26 00:56:50|578.88|575.52|578.88|575.52|578.88|575.52|578.88|575.52|0
1653526620000|2022-05-26 00:57:00|579.07|575.71|579.26|575.9|579.26|575.9|579.07|575.71|0
1653526630000|2022-05-26 00:57:10|579.07|575.71|579.26|575.9|579.26|575.9|579.07|575.71|0
1653526640000|2022-05-26 00:57:20|579.36|576|579.26|575.9|579.36|576|579.26|575.9|0
1653526650000|2022-05-26 00:57:30|579.07|575.71|579.07|575.71|579.07|575.71|579.07|575.71|0
1653526660000|2022-05-26 00:57:40|578.88|575.52|578.88|575.52|578.88|575.52|578.88|575.52|0
1653526680000|2022-05-26 00:58:00|578.69|575.33|578.79|575.43|578.79|575.43|578.69|575.33|0
1653526690000|2022-05-26 00:58:10|578.69|575.33|578.88|575.52|578.88|575.52|578.69|575.33|0
1653526700000|2022-05-26 00:58:20|579.07|575.71|578.98|575.62|579.07|575.71|578.98|575.62|0
1653526710000|2022-05-26 00:58:30|578.88|575.52|578.88|575.52|578.88|575.52|578.88|575.52|0
1653526720000|2022-05-26 00:58:40|578.79|575.43|578.69|575.33|578.79|575.43|578.69|575.33|0
1653526730000|2022-05-26 00:58:50|578.5|575.14|578.31|574.95|578.5|575.14|578.31|574.95|0
1653526740000|2022-05-26 00:59:00|578.12|574.76|578.03|574.67|578.12|574.76|577.93|574.57|0
1653526750000|2022-05-26 00:59:10|577.93|574.57|577.84|574.48|578.12|574.76|577.84|574.48|0
1653526760000|2022-05-26 00:59:20|577.74|574.38|577.74|574.38|577.84|574.48|577.74|574.38|0
1653526770000|2022-05-26 00:59:30|577.93|574.57|577.74|574.38|577.93|574.57|577.74|574.38|0
1653526780000|2022-05-26 00:59:40|577.36|574|577.55|574.19|577.55|574.19|577.36|574|0
1653526790000|2022-05-26 00:59:50|577.84|574.48|577.36|574|577.84|574.48|577.36|574|0
1653526810000|2022-05-26 01:00:10|577.46|574.1|577.55|574.19|577.55|574.19|577.46|574.1|0
1653526820000|2022-05-26 01:00:20|577.93|574.57|577.65|574.29|577.93|574.57|577.65|574.29|0
1653526830000|2022-05-26 01:00:30|577.46|574.1|577.65|574.29|577.65|574.29|577.46|574.1|0
1653526840000|2022-05-26 01:00:40|577.74|574.38|577.55|574.19|577.74|574.38|577.55|574.19|0
1653526850000|2022-05-26 01:00:50|577.74|574.38|577.74|574.38|577.74|574.38|577.55|574.19|0
1653526860000|2022-05-26 01:01:00|578.02|574.66|578.31|574.95|578.31|574.95|578.02|574.66|0
1653526870000|2022-05-26 01:01:10|578.5|575.14|578.69|575.33|578.69|575.33|578.5|575.14|0
1653526880000|2022-05-26 01:01:20|578.6|575.24|578.88|575.52|578.88|575.52|578.6|575.24|0
1653526890000|2022-05-26 01:01:30|578.79|575.43|578.31|574.95|578.79|575.43|578.31|574.95|0
1653526900000|2022-05-26 01:01:40|578.12|574.76|577.55|574.19|578.12|574.76|577.55|574.19|0
1653526910000|2022-05-26 01:01:50|577.64|574.28|577.83|574.47|577.83|574.47|577.64|574.28|0
1653526920000|2022-05-26 01:02:00|578.02|574.66|577.93|574.57|578.02|574.66|577.83|574.47|0
1653526930000|2022-05-26 01:02:10|577.83|574.47|578.12|574.76|578.12|574.76|577.74|574.38|0
1653526940000|2022-05-26 01:02:20|577.74|574.38|577.93|574.57|577.93|574.57|577.74|574.38|0
1653526950000|2022-05-26 01:02:30|578.12|574.76|577.93|574.57|578.12|574.76|577.93|574.57|0
1653526960000|2022-05-26 01:02:40|577.74|574.38|577.74|574.38|577.74|574.38|577.74|574.38|0
1653526970000|2022-05-26 01:02:50|577.93|574.57|578.02|574.66|578.02|574.66|577.93|574.57|0
1653526980000|2022-05-26 01:03:00|578.21|574.85|577.93|574.57|578.31|574.95|577.93|574.57|0
1653526990000|2022-05-26 01:03:10|578.02|574.66|577.74|574.38|578.02|574.66|577.74|574.38|0
1653527000000|2022-05-26 01:03:20|577.55|574.19|578.02|574.66|578.02|574.66|577.55|574.19|0
1653527010000|2022-05-26 01:03:30|577.93|574.57|578.12|574.76|578.12|574.76|577.93|574.57|0
1653527020000|2022-05-26 01:03:40|577.93|574.57|578.02|574.66|578.12|574.76|577.93|574.57|0
1653527030000|2022-05-26 01:03:50|578.12|574.76|577.74|574.38|578.12|574.76|577.74|574.38|0
1653527040000|2022-05-26 01:04:00|577.93|574.57|578.31|574.95|578.31|574.95|577.93|574.57|0
1653527050000|2022-05-26 01:04:10|578.21|574.85|578.12|574.76|578.21|574.85|578.02|574.66|0
1653527060000|2022-05-26 01:04:20|577.93|574.57|578.12|574.76|578.12|574.76|577.93|574.57|0
1653527070000|2022-05-26 01:04:30|578.31|574.95|578.21|574.85|578.31|574.95|578.21|574.85|0
1653527080000|2022-05-26 01:04:40|578.31|574.95|578.11|574.75|578.31|574.95|578.11|574.75|0
1653527090000|2022-05-26 01:04:50|577.92|574.56|577.92|574.56|577.92|574.56|577.92|574.56|0
1653527100000|2022-05-26 01:05:00|578.11|574.75|578.21|574.85|578.3|574.94|578.11|574.75|0
1653527110000|2022-05-26 01:05:10|578.3|574.94|578.11|574.75|578.3|574.94|578.02|574.66|0
1653527120000|2022-05-26 01:05:20|578.3|574.94|578.11|574.75|578.3|574.94|578.11|574.75|0
1653527130000|2022-05-26 01:05:30|577.92|574.56|577.92|574.56|577.92|574.56|577.92|574.56|0
1653527140000|2022-05-26 01:05:40|578.11|574.75|578.11|574.75|578.11|574.75|578.02|574.66|0
1653527150000|2022-05-26 01:05:50|578.49|575.13|578.68|575.32|578.68|575.32|578.49|575.13|0
1653527160000|2022-05-26 01:06:00|578.88|575.52|578.59|575.23|579.07|575.71|578.59|575.23|0
1653527170000|2022-05-26 01:06:10|578.68|575.32|578.87|575.51|578.87|575.51|578.68|575.32|0
1653527180000|2022-05-26 01:06:20|578.68|575.32|578.49|575.13|578.68|575.32|578.49|575.13|0
1653527190000|2022-05-26 01:06:30|578.3|574.94|578.4|575.04|578.4|575.04|578.3|574.94|0
1653527200000|2022-05-26 01:06:40|578.49|575.13|578.3|574.94|578.49|575.13|578.3|574.94|0
1653527210000|2022-05-26 01:06:50|578.49|575.13|578.3|574.94|578.49|575.13|578.3|574.94|0
1653527240000|2022-05-26 01:07:20|578.11|574.75|578.11|574.75|578.11|574.75|578.11|574.75|0
1653527250000|2022-05-26 01:07:30|577.73|574.37|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527260000|2022-05-26 01:07:40|577.83|574.47|577.73|574.37|577.83|574.47|577.73|574.37|0
1653527270000|2022-05-26 01:07:50|577.92|574.56|577.35|573.99|577.92|574.56|577.35|573.99|0
1653527280000|2022-05-26 01:08:00|577.54|574.18|577.54|574.18|577.54|574.18|577.45|574.09|0
1653527290000|2022-05-26 01:08:10|577.45|574.09|577.64|574.28|577.64|574.28|577.45|574.09|0
1653527300000|2022-05-26 01:08:20|577.73|574.37|577.26|573.9|577.73|574.37|577.26|573.9|0
1653527310000|2022-05-26 01:08:30|577.07|573.71|577.26|573.9|577.26|573.9|577.07|573.71|0
1653527320000|2022-05-26 01:08:40|577.16|573.8|576.69|573.33|577.16|573.8|576.69|573.33|0
1653527330000|2022-05-26 01:08:50|576.59|573.23|576.21|572.85|576.59|573.23|576.21|572.85|0
1653527340000|2022-05-26 01:09:00|576.4|573.04|576.59|573.23|576.59|573.23|576.4|573.04|0
1653527350000|2022-05-26 01:09:10|576.69|573.33|576.78|573.42|576.97|573.61|576.69|573.33|0
1653527360000|2022-05-26 01:09:20|576.59|573.23|576.4|573.04|576.59|573.23|576.21|572.85|0
1653527370000|2022-05-26 01:09:30|576.12|572.76|576.02|572.66|576.12|572.76|576.02|572.66|0
1653527380000|2022-05-26 01:09:40|576.4|573.04|576.4|573.04|576.4|573.04|576.21|572.85|0
1653527390000|2022-05-26 01:09:50|576.21|572.85|576.02|572.66|576.21|572.85|576.02|572.66|0
1653527400000|2022-05-26 01:10:00|576.12|572.76|576.4|573.04|576.4|573.04|576.02|572.66|0
1653527410000|2022-05-26 01:10:10|576.21|572.85|576.12|572.76|576.21|572.85|576.12|572.76|0
1653527420000|2022-05-26 01:10:20|576.21|572.85|576.4|573.04|576.4|573.04|576.21|572.85|0
1653527430000|2022-05-26 01:10:30|576.78|573.42|576.78|573.42|576.78|573.42|576.59|573.23|0
1653527440000|2022-05-26 01:10:40|577.54|574.18|577.45|574.09|577.54|574.18|577.45|574.09|0
1653527450000|2022-05-26 01:10:50|577.07|573.71|577.16|573.8|577.16|573.8|577.07|573.71|0
1653527460000|2022-05-26 01:11:00|577.26|573.9|577.16|573.8|577.54|574.18|577.16|573.8|0
1653527470000|2022-05-26 01:11:10|577.07|573.71|576.97|573.61|577.07|573.71|576.97|573.61|0
1653527480000|2022-05-26 01:11:20|577.35|573.99|577.45|574.09|577.45|574.09|577.26|573.9|0
1653527490000|2022-05-26 01:11:30|577.16|573.8|576.97|573.61|577.16|573.8|576.97|573.61|0
1653527500000|2022-05-26 01:11:40|577.16|573.8|577.16|573.8|577.16|573.8|577.07|573.71|0
1653527510000|2022-05-26 01:11:50|577.35|573.99|577.26|573.9|577.35|573.99|577.26|573.9|0
1653527520000|2022-05-26 01:12:00|577.35|573.99|577.54|574.18|577.54|574.18|577.26|573.9|0
1653527530000|2022-05-26 01:12:10|577.73|574.37|577.54|574.18|577.73|574.37|577.54|574.18|0
1653527540000|2022-05-26 01:12:20|577.73|574.37|577.54|574.18|577.73|574.37|577.54|574.18|0
1653527550000|2022-05-26 01:12:30|577.64|574.28|577.64|574.28|577.64|574.28|577.64|574.28|0
1653527560000|2022-05-26 01:12:40|577.73|574.37|577.54|574.18|577.73|574.37|577.54|574.18|0
1653527570000|2022-05-26 01:12:50|577.73|574.37|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527580000|2022-05-26 01:13:00|577.73|574.37|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527590000|2022-05-26 01:13:10|577.83|574.47|577.92|574.56|577.92|574.56|577.83|574.47|0
1653527600000|2022-05-26 01:13:20|577.73|574.37|577.64|574.28|577.73|574.37|577.64|574.28|0
1653527610000|2022-05-26 01:13:30|577.54|574.18|577.54|574.18|577.54|574.18|577.54|574.18|0
1653527620000|2022-05-26 01:13:40|577.73|574.37|577.54|574.18|577.73|574.37|577.54|574.18|0
1653527630000|2022-05-26 01:13:50|577.64|574.28|577.83|574.47|577.83|574.47|577.64|574.28|0
1653527640000|2022-05-26 01:14:00|578.11|574.75|578.11|574.75|578.11|574.75|578.11|574.75|0
1653527660000|2022-05-26 01:14:20|578.02|574.66|577.92|574.56|578.02|574.66|577.92|574.56|0
1653527680000|2022-05-26 01:14:40|578.02|574.66|578.11|574.75|578.11|574.75|578.02|574.66|0
1653527690000|2022-05-26 01:14:50|578.21|574.85|578.3|574.94|578.3|574.94|578.21|574.85|0
1653527700000|2022-05-26 01:15:00|578.4|575.04|577.45|574.09|578.4|575.04|577.45|574.09|0
1653527710000|2022-05-26 01:15:10|577.54|574.18|577.73|574.37|577.73|574.37|577.54|574.18|0
1653527720000|2022-05-26 01:15:20|577.92|574.56|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527730000|2022-05-26 01:15:30|577.64|574.28|578.49|575.13|578.49|575.13|577.64|574.28|0
1653527740000|2022-05-26 01:15:40|578.11|574.75|577.92|574.56|578.11|574.75|577.92|574.56|0
1653527750000|2022-05-26 01:15:50|577.83|574.47|577.92|574.56|577.92|574.56|577.83|574.47|0
1653527760000|2022-05-26 01:16:00|578.11|574.75|577.92|574.56|578.11|574.75|577.92|574.56|0
1653527770000|2022-05-26 01:16:10|578.02|574.66|577.92|574.56|578.02|574.66|577.92|574.56|0
1653527780000|2022-05-26 01:16:20|577.83|574.47|577.83|574.47|577.83|574.47|577.83|574.47|0
1653527790000|2022-05-26 01:16:30|577.92|574.56|577.45|574.09|577.92|574.56|577.45|574.09|0
1653527800000|2022-05-26 01:16:40|577.54|574.18|577.16|573.8|577.54|574.18|577.16|573.8|0
1653527810000|2022-05-26 01:16:50|577.35|573.99|577.45|574.09|577.45|574.09|577.16|573.8|0
1653527820000|2022-05-26 01:17:00|577.35|573.99|577.45|574.09|577.45|574.09|577.26|573.9|0
1653527830000|2022-05-26 01:17:10|577.35|573.99|577.73|574.37|577.73|574.37|577.35|573.99|0
1653527840000|2022-05-26 01:17:20|577.92|574.56|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527850000|2022-05-26 01:17:30|578.11|574.75|577.83|574.47|578.11|574.75|577.83|574.47|0
1653527860000|2022-05-26 01:17:40|577.73|574.37|577.92|574.56|577.92|574.56|577.73|574.37|0
1653527870000|2022-05-26 01:17:50|577.73|574.37|578.02|574.66|578.02|574.66|577.73|574.37|0
1653527880000|2022-05-26 01:18:00|578.21|574.85|578.11|574.75|578.3|574.94|578.11|574.75|0
1653527890000|2022-05-26 01:18:10|578.21|574.85|578.3|574.94|578.4|575.04|578.21|574.85|0
1653527900000|2022-05-26 01:18:20|578.4|575.04|578.3|574.94|578.4|575.04|578.3|574.94|0
1653527910000|2022-05-26 01:18:30|578.4|575.04|578.49|575.13|578.49|575.13|578.4|575.04|0
1653527920000|2022-05-26 01:18:40|578.4|575.04|578.4|575.04|578.49|575.13|578.4|575.04|0
1653527930000|2022-05-26 01:18:50|578.49|575.13|578.49|575.13|578.49|575.13|578.49|575.13|0
1653527940000|2022-05-26 01:19:00|578.87|575.51|578.59|575.23|578.87|575.51|578.59|575.23|0
1653527950000|2022-05-26 01:19:10|578.68|575.32|578.3|574.94|578.68|575.32|578.21|574.85|0
1653527960000|2022-05-26 01:19:20|578.4|575.04|578.49|575.13|578.49|575.13|578.4|575.04|0
1653527970000|2022-05-26 01:19:30|578.3|574.94|578.11|574.75|578.4|575.04|578.11|574.75|0
1653527980000|2022-05-26 01:19:40|577.92|574.56|578.02|574.66|578.21|574.85|577.92|574.56|0
1653527990000|2022-05-26 01:19:50|578.3|574.94|578.3|574.94|578.3|574.94|578.21|574.85|0
1653528000000|2022-05-26 01:20:00|578.4|575.04|578.3|574.94|578.4|575.04|578.3|574.94|0
1653528010000|2022-05-26 01:20:10|578.21|574.85|578.49|575.13|578.49|575.13|578.21|574.85|0
1653528020000|2022-05-26 01:20:20|578.4|575.04|578.68|575.32|578.68|575.32|578.4|575.04|0
1653528030000|2022-05-26 01:20:30|579.25|575.89|579.16|575.8|579.25|575.89|579.06|575.7|0
1653528040000|2022-05-26 01:20:40|579.06|575.7|579.25|575.89|579.25|575.89|579.06|575.7|0
1653528050000|2022-05-26 01:20:50|579.16|575.8|579.25|575.89|579.25|575.89|579.16|575.8|0
1653528060000|2022-05-26 01:21:00|579.06|575.7|578.97|575.61|579.06|575.7|578.87|575.51|0
1653528070000|2022-05-26 01:21:10|579.06|575.7|578.87|575.51|579.06|575.7|578.87|575.51|0
1653528080000|2022-05-26 01:21:20|579.06|575.7|579.06|575.7|579.06|575.7|579.06|575.7|0
1653528090000|2022-05-26 01:21:30|579.25|575.89|579.25|575.89|579.25|575.89|579.25|575.89|0
1653528100000|2022-05-26 01:21:40|579.35|575.99|579.63|576.27|579.63|576.27|579.35|575.99|0
1653528110000|2022-05-26 01:21:50|580.11|576.75|580.2|576.84|580.39|577.03|580.11|576.75|0
1653528120000|2022-05-26 01:22:00|580.01|576.65|580.11|576.75|580.2|576.84|580.01|576.65|0
1653528130000|2022-05-26 01:22:10|580.96|577.6|580.68|577.32|580.96|577.6|580.68|577.32|0
1653528140000|2022-05-26 01:22:20|580.87|577.51|580.87|577.51|580.87|577.51|580.77|577.41|0
1653528150000|2022-05-26 01:22:30|580.77|577.41|581.15|577.79|581.15|577.79|580.77|577.41|0
1653528160000|2022-05-26 01:22:40|581.34|577.98|581.34|577.98|581.54|578.18|581.34|577.98|0
1653528170000|2022-05-26 01:22:50|581.15|577.79|581.54|578.18|581.54|578.18|581.15|577.79|0
1653528180000|2022-05-26 01:23:00|581.34|577.98|581.15|577.79|581.34|577.98|581.15|577.79|0
1653528190000|2022-05-26 01:23:10|581.34|577.98|580.96|577.6|581.34|577.98|580.96|577.6|0
1653528200000|2022-05-26 01:23:20|581.25|577.89|581.15|577.79|581.25|577.89|581.15|577.79|0
1653528210000|2022-05-26 01:23:30|581.34|577.98|581.34|577.98|581.44|578.08|581.34|577.98|0
1653528230000|2022-05-26 01:23:50|581.44|578.08|580.96|577.6|581.44|578.08|580.96|577.6|0
1653528240000|2022-05-26 01:24:00|581.15|577.79|580.96|577.6|581.15|577.79|580.96|577.6|0
1653528250000|2022-05-26 01:24:10|581.15|577.79|581.44|578.08|581.44|578.08|581.15|577.79|0
1653528260000|2022-05-26 01:24:20|581.34|577.98|581.15|577.79|581.34|577.98|581.15|577.79|0
1653528270000|2022-05-26 01:24:30|581.34|577.98|580.96|577.6|581.34|577.98|580.96|577.6|0
1653528280000|2022-05-26 01:24:40|581.15|577.79|581.06|577.7|581.15|577.79|581.06|577.7|0
1653528290000|2022-05-26 01:24:50|581.15|577.79|581.25|577.89|581.34|577.98|581.15|577.79|0
1653528300000|2022-05-26 01:25:00|581.15|577.79|581.15|577.79|581.15|577.79|580.96|577.6|0
1653528310000|2022-05-26 01:25:10|581.34|577.98|581.34|577.98|581.34|577.98|581.34|577.98|0
1653528320000|2022-05-26 01:25:20|581.15|577.79|581.15|577.79|581.15|577.79|581.15|577.79|0
1653528330000|2022-05-26 01:25:30|581.25|577.89|581.15|577.79|581.34|577.98|581.15|577.79|0
1653528340000|2022-05-26 01:25:40|581.53|578.17|581.53|578.17|581.53|578.17|581.53|578.17|0
1653528350000|2022-05-26 01:25:50|581.73|578.37|581.72|578.36|581.73|578.37|581.72|578.36|0
1653528360000|2022-05-26 01:26:00|581.92|578.56|582.11|578.75|582.11|578.75|581.92|578.56|0
1653528370000|2022-05-26 01:26:10|582.01|578.65|581.63|578.27|582.11|578.75|581.63|578.27|0
1653528380000|2022-05-26 01:26:20|581.72|578.36|581.82|578.46|581.82|578.46|581.72|578.36|0
1653528390000|2022-05-26 01:26:30|581.63|578.27|581.53|578.17|581.72|578.36|581.53|578.17|0
1653528400000|2022-05-26 01:26:40|581.34|577.98|581.53|578.17|581.53|578.17|581.34|577.98|0
1653528410000|2022-05-26 01:26:50|581.63|578.27|581.53|578.17|581.72|578.36|581.53|578.17|0
1653528420000|2022-05-26 01:27:00|581.44|578.08|581.34|577.98|581.53|578.17|581.34|577.98|0
1653528430000|2022-05-26 01:27:10|581.25|577.89|581.15|577.79|581.25|577.89|581.15|577.79|0
1653528440000|2022-05-26 01:27:20|580.96|577.6|581.53|578.17|581.53|578.17|580.96|577.6|0
1653528450000|2022-05-26 01:27:30|581.34|577.98|581.34|577.98|581.34|577.98|581.34|577.98|0
1653528460000|2022-05-26 01:27:40|581.44|578.08|581.34|577.98|581.44|578.08|581.34|577.98|0
1653528470000|2022-05-26 01:27:50|581.44|578.08|581.34|577.98|581.44|578.08|581.34|577.98|0
1653528480000|2022-05-26 01:28:00|581.44|578.08|581.72|578.36|581.72|578.36|581.44|578.08|0
1653528490000|2022-05-26 01:28:10|581.82|578.46|582.01|578.65|582.01|578.65|581.72|578.36|0
1653528500000|2022-05-26 01:28:20|581.91|578.55|581.91|578.55|582.01|578.65|581.91|578.55|0
1653528510000|2022-05-26 01:28:30|581.82|578.46|581.72|578.36|581.82|578.46|581.72|578.36|0
1653528520000|2022-05-26 01:28:40|581.91|578.55|582.11|578.75|582.11|578.75|581.91|578.55|0
1653528530000|2022-05-26 01:28:50|582.3|578.94|582.4|579.04|582.4|579.04|582.3|578.94|0
1653528540000|2022-05-26 01:29:00|582.3|578.94|582.49|579.13|582.68|579.32|582.3|578.94|0
1653528550000|2022-05-26 01:29:10|582.3|578.94|582.49|579.13|582.49|579.13|582.3|578.94|0
1653528560000|2022-05-26 01:29:20|582.3|578.94|582.3|578.94|582.3|578.94|582.3|578.94|0
1653528570000|2022-05-26 01:29:30|582.2|578.84|582.3|578.94|582.3|578.94|582.2|578.84|0
1653528580000|2022-05-26 01:29:40|582.49|579.13|582.3|578.94|582.49|579.13|582.3|578.94|0
1653528590000|2022-05-26 01:29:50|582.49|579.13|582.68|579.32|582.68|579.32|582.49|579.13|0
1653528600000|2022-05-26 01:30:00|582.49|579.13|583.06|579.7|583.06|579.7|582.49|579.13|0
1653528610000|2022-05-26 01:30:10|582.87|579.51|583.06|579.7|583.06|579.7|582.87|579.51|0
1653528620000|2022-05-26 01:30:20|583.25|579.89|583.25|579.89|583.44|580.08|583.25|579.89|0
1653528630000|2022-05-26 01:30:30|583.16|579.8|582.87|579.51|583.44|580.08|582.87|579.51|0
1653528640000|2022-05-26 01:30:40|583.06|579.7|583.44|580.08|583.44|580.08|583.06|579.7|0
1653528650000|2022-05-26 01:30:50|583.06|579.7|583.44|580.08|583.44|580.08|583.06|579.7|0
1653528670000|2022-05-26 01:31:10|583.54|580.18|584.01|580.65|584.01|580.65|583.44|580.08|0
1653528680000|2022-05-26 01:31:20|583.92|580.56|583.44|580.08|583.92|580.56|583.44|580.08|0
1653528690000|2022-05-26 01:31:30|583.35|579.99|583.44|580.08|583.44|580.08|583.25|579.89|0
1653528700000|2022-05-26 01:31:40|583.25|579.89|583.25|579.89|583.25|579.89|583.25|579.89|0
1653528710000|2022-05-26 01:31:50|583.54|580.18|583.44|580.08|583.63|580.27|583.44|580.08|0
1653528720000|2022-05-26 01:32:00|583.63|580.27|584.01|580.65|584.01|580.65|583.63|580.27|0
1653528730000|2022-05-26 01:32:10|583.82|580.46|584.2|580.84|584.2|580.84|583.82|580.46|0
1653528740000|2022-05-26 01:32:20|584.4|581.04|584.11|580.75|584.4|581.04|584.01|580.65|0
1653528750000|2022-05-26 01:32:30|584.4|581.04|584.4|581.04|584.49|581.13|584.4|581.04|0
1653528760000|2022-05-26 01:32:40|584.59|581.23|584.2|580.84|584.59|581.23|584.2|580.84|0
1653528770000|2022-05-26 01:32:50|584.4|581.04|584.4|581.04|584.4|581.04|584.4|581.04|0
1653528780000|2022-05-26 01:33:00|584.59|581.23|584.59|581.23|584.59|581.23|584.49|581.13|0
1653528790000|2022-05-26 01:33:10|584.78|581.42|584.59|581.23|584.78|581.42|584.59|581.23|0
1653528800000|2022-05-26 01:33:20|584.4|581.04|584.4|581.04|584.59|581.23|584.4|581.04|0
1653528810000|2022-05-26 01:33:30|584.3|580.94|584.2|580.84|584.3|580.94|584.2|580.84|0
1653528820000|2022-05-26 01:33:40|584.3|580.94|584.2|580.84|584.39|581.03|584.2|580.84|0
1653528830000|2022-05-26 01:33:50|584.01|580.65|584.01|580.65|584.01|580.65|583.82|580.46|0
1653528840000|2022-05-26 01:34:00|584.11|580.75|584.3|580.94|584.39|581.03|584.11|580.75|0
1653528850000|2022-05-26 01:34:10|584.2|580.84|583.82|580.46|584.2|580.84|583.82|580.46|0
1653528860000|2022-05-26 01:34:20|583.73|580.37|583.25|579.89|583.73|580.37|583.25|579.89|0
1653528870000|2022-05-26 01:34:30|583.16|579.8|583.06|579.7|583.16|579.8|583.06|579.7|0
1653528880000|2022-05-26 01:34:40|583.16|579.8|583.06|579.7|583.16|579.8|583.06|579.7|0
1653528890000|2022-05-26 01:34:50|583.44|580.08|583.25|579.89|583.44|580.08|583.25|579.89|0
1653528900000|2022-05-26 01:35:00|583.44|580.08|583.82|580.46|583.82|580.46|583.44|580.08|0
1653528910000|2022-05-26 01:35:10|584.01|580.65|583.63|580.27|584.01|580.65|583.63|580.27|0
1653528920000|2022-05-26 01:35:20|583.82|580.46|583.44|580.08|583.82|580.46|583.44|580.08|0
1653528930000|2022-05-26 01:35:30|583.54|580.18|583.63|580.27|583.63|580.27|583.54|580.18|0
1653528940000|2022-05-26 01:35:40|583.73|580.37|583.82|580.46|583.82|580.46|583.73|580.37|0
1653528950000|2022-05-26 01:35:50|583.63|580.27|583.82|580.46|583.82|580.46|583.63|580.27|0
1653528960000|2022-05-26 01:36:00|584.01|580.65|585.35|581.99|585.35|581.99|584.01|580.65|0
1653528970000|2022-05-26 01:36:10|585.73|582.37|585.64|582.28|585.73|582.37|585.64|582.28|0
1653528980000|2022-05-26 01:36:20|586.12|582.76|587.07|583.71|587.07|583.71|586.12|582.76|0
1653528990000|2022-05-26 01:36:30|586.88|583.52|586.98|583.62|586.98|583.62|586.69|583.33|0
1653529000000|2022-05-26 01:36:40|587.07|583.71|586.69|583.33|587.26|583.9|586.69|583.33|0
1653529010000|2022-05-26 01:36:50|586.5|583.14|586.41|583.05|586.5|583.14|586.41|583.05|0
1653529020000|2022-05-26 01:37:00|586.31|582.95|586.12|582.76|586.31|582.95|586.12|582.76|0
1653529030000|2022-05-26 01:37:10|585.92|582.56|585.73|582.37|585.92|582.56|585.73|582.37|0
1653529040000|2022-05-26 01:37:20|585.92|582.56|585.92|582.56|585.92|582.56|585.83|582.47|0
1653529050000|2022-05-26 01:37:30|585.64|582.28|585.92|582.56|585.92|582.56|585.64|582.28|0
1653529060000|2022-05-26 01:37:40|585.83|582.47|586.31|582.95|586.5|583.14|585.83|582.47|0
1653529070000|2022-05-26 01:37:50|586.5|583.14|586.5|583.14|586.5|583.14|586.31|582.95|0
1653529080000|2022-05-26 01:38:00|586.69|583.33|588.22|584.86|588.22|584.86|586.69|583.33|0
1653529090000|2022-05-26 01:38:10|588.32|584.96|588.03|584.67|588.32|584.96|588.03|584.67|0
1653529100000|2022-05-26 01:38:20|587.75|584.39|587.94|584.58|587.94|584.58|587.75|584.39|0
1653529110000|2022-05-26 01:38:30|587.84|584.48|587.46|584.1|587.84|584.48|587.46|584.1|0
1653529120000|2022-05-26 01:38:40|587.26|583.9|587.26|583.9|587.26|583.9|587.26|583.9|0
1653529130000|2022-05-26 01:38:50|587.46|584.1|587.07|583.71|587.46|584.1|587.07|583.71|0
1653529140000|2022-05-26 01:39:00|586.88|583.52|586.88|583.52|587.17|583.81|586.88|583.52|0
1653529150000|2022-05-26 01:39:10|586.69|583.33|587.26|583.9|587.26|583.9|586.69|583.33|0
1653529160000|2022-05-26 01:39:20|587.07|583.71|587.07|583.71|587.07|583.71|587.07|583.71|0
1653529170000|2022-05-26 01:39:30|586.98|583.62|586.98|583.62|586.98|583.62|586.98|583.62|0
1653529180000|2022-05-26 01:39:40|587.07|583.71|587.07|583.71|587.26|583.9|587.07|583.71|0
1653529190000|2022-05-26 01:39:50|586.88|583.52|586.69|583.33|586.98|583.62|586.69|583.33|0
1653529200000|2022-05-26 01:40:00|586.98|583.62|587.45|584.09|587.45|584.09|586.98|583.62|0
1653529210000|2022-05-26 01:40:10|587.26|583.9|587.45|584.09|587.45|584.09|587.07|583.71|0
1653529220000|2022-05-26 01:40:20|587.07|583.71|587.07|583.71|587.07|583.71|587.07|583.71|0
1653529230000|2022-05-26 01:40:30|587.26|583.9|587.26|583.9|587.26|583.9|587.17|583.81|0
1653529240000|2022-05-26 01:40:40|587.45|584.09|587.07|583.71|587.45|584.09|587.07|583.71|0
1653529250000|2022-05-26 01:40:50|587.45|584.09|587.45|584.09|587.45|584.09|587.45|584.09|0
1653529260000|2022-05-26 01:41:00|587.26|583.9|587.07|583.71|587.65|584.29|587.07|583.71|0
1653529270000|2022-05-26 01:41:10|586.88|583.52|586.31|582.95|586.88|583.52|586.31|582.95|0
1653529280000|2022-05-26 01:41:20|586.5|583.14|586.31|582.95|586.69|583.33|586.31|582.95|0
1653529290000|2022-05-26 01:41:30|586.11|582.75|586.31|582.95|586.31|582.95|586.11|582.75|0
1653529300000|2022-05-26 01:41:40|585.92|582.56|586.11|582.75|586.11|582.75|585.73|582.37|0
1653529310000|2022-05-26 01:41:50|586.4|583.04|586.31|582.95|586.5|583.14|586.31|582.95|0
1653529320000|2022-05-26 01:42:00|586.5|583.14|586.88|583.52|586.88|583.52|586.5|583.14|0
1653529330000|2022-05-26 01:42:10|586.79|583.43|586.88|583.52|587.07|583.71|586.79|583.43|0
1653529340000|2022-05-26 01:42:20|586.69|583.33|586.4|583.04|586.69|583.33|586.31|582.95|0
1653529350000|2022-05-26 01:42:30|586.11|582.75|586.3|582.94|586.3|582.94|586.11|582.75|0
1653529360000|2022-05-26 01:42:40|586.11|582.75|586.11|582.75|586.11|582.75|586.11|582.75|0
1653529370000|2022-05-26 01:42:50|586.02|582.66|585.73|582.37|586.11|582.75|585.73|582.37|0
1653529380000|2022-05-26 01:43:00|586.11|582.75|585.92|582.56|586.11|582.75|585.92|582.56|0
1653529390000|2022-05-26 01:43:10|586.3|582.94|586.5|583.14|586.5|583.14|586.3|582.94|0
1653529400000|2022-05-26 01:43:20|586.4|583.04|586.5|583.14|586.5|583.14|586.4|583.04|0
1653529410000|2022-05-26 01:43:30|586.4|583.04|586.3|582.94|586.69|583.33|586.3|582.94|0
1653529420000|2022-05-26 01:43:40|586.21|582.85|586.11|582.75|586.3|582.94|586.11|582.75|0
1653529430000|2022-05-26 01:43:50|585.73|582.37|585.64|582.28|585.92|582.56|585.64|582.28|0
1653529440000|2022-05-26 01:44:00|585.73|582.37|585.73|582.37|585.83|582.47|585.73|582.37|0
1653529460000|2022-05-26 01:44:20|585.54|582.18|585.64|582.28|585.64|582.28|585.54|582.18|0
1653529470000|2022-05-26 01:44:30|585.54|582.18|586.21|582.85|586.5|583.14|585.45|582.09|0
1653529480000|2022-05-26 01:44:40|586.11|582.75|586.11|582.75|586.21|582.85|586.11|582.75|0
1653529490000|2022-05-26 01:44:50|586.3|582.94|586.69|583.33|586.69|583.33|586.3|582.94|0
1653529500000|2022-05-26 01:45:00|586.88|583.52|586.4|583.04|586.88|583.52|586.4|583.04|0
1653529510000|2022-05-26 01:45:10|586.11|582.75|586.11|582.75|586.11|582.75|585.92|582.56|0
1653529520000|2022-05-26 01:45:20|585.92|582.56|585.92|582.56|585.92|582.56|585.92|582.56|0
1653529530000|2022-05-26 01:45:30|586.02|582.66|585.83|582.47|586.02|582.66|585.73|582.37|0
1653529540000|2022-05-26 01:45:40|585.92|582.56|586.11|582.75|586.11|582.75|585.92|582.56|0
1653529550000|2022-05-26 01:45:50|585.92|582.56|586.3|582.94|586.3|582.94|585.92|582.56|0
1653529560000|2022-05-26 01:46:00|586.11|582.75|586.21|582.85|586.3|582.94|586.11|582.75|0
1653529570000|2022-05-26 01:46:10|586.11|582.75|586.11|582.75|586.3|582.94|586.11|582.75|0
1653529580000|2022-05-26 01:46:20|586.3|582.94|586.11|582.75|586.4|583.04|586.11|582.75|0
1653529590000|2022-05-26 01:46:30|586.02|582.66|585.92|582.56|586.11|582.75|585.92|582.56|0
1653529600000|2022-05-26 01:46:40|585.83|582.47|585.73|582.37|585.83|582.47|585.73|582.37|0
1653529610000|2022-05-26 01:46:50|585.64|582.28|585.64|582.28|585.73|582.37|585.64|582.28|0
1653529620000|2022-05-26 01:47:00|585.73|582.37|585.92|582.56|585.92|582.56|585.73|582.37|0
1653529630000|2022-05-26 01:47:10|585.73|582.37|585.92|582.56|585.92|582.56|585.73|582.37|0
1653529640000|2022-05-26 01:47:20|586.3|582.94|586.3|582.94|586.3|582.94|586.3|582.94|0
1653529660000|2022-05-26 01:47:40|586.21|582.85|586.3|582.94|586.3|582.94|586.21|582.85|0
1653529670000|2022-05-26 01:47:50|586.49|583.13|586.49|583.13|586.59|583.23|586.4|583.04|0
1653529680000|2022-05-26 01:48:00|586.69|583.33|587.26|583.9|587.26|583.9|586.69|583.33|0
1653529690000|2022-05-26 01:48:10|587.17|583.81|587.45|584.09|587.64|584.28|587.17|583.81|0
1653529700000|2022-05-26 01:48:20|587.84|584.48|588.41|585.05|588.41|585.05|587.84|584.48|0
1653529710000|2022-05-26 01:48:30|588.51|585.15|588.6|585.24|588.6|585.24|588.51|585.15|0
1653529720000|2022-05-26 01:48:40|588.41|585.05|588.79|585.43|588.79|585.43|588.41|585.05|0
1653529730000|2022-05-26 01:48:50|588.6|585.24|588.79|585.43|588.99|585.63|588.6|585.24|0
1653529740000|2022-05-26 01:49:00|588.6|585.24|588.13|584.77|588.6|585.24|588.13|584.77|0
1653529750000|2022-05-26 01:49:10|588.03|584.67|588.22|584.86|588.41|585.05|588.03|584.67|0
1653529760000|2022-05-26 01:49:20|588.41|585.05|588.22|584.86|588.41|585.05|588.22|584.86|0
1653529770000|2022-05-26 01:49:30|588.03|584.67|587.84|584.48|588.03|584.67|587.64|584.28|0
1653529780000|2022-05-26 01:49:40|587.74|584.38|587.64|584.28|587.74|584.38|587.64|584.28|0
1653529790000|2022-05-26 01:49:50|587.84|584.48|587.64|584.28|587.84|584.48|587.64|584.28|0
1653529800000|2022-05-26 01:50:00|587.74|584.38|587.45|584.09|587.84|584.48|587.45|584.09|0
1653529810000|2022-05-26 01:50:10|587.26|583.9|586.88|583.52|587.26|583.9|586.88|583.52|0
1653529820000|2022-05-26 01:50:20|587.07|583.71|587.26|583.9|587.26|583.9|587.07|583.71|0
1653529830000|2022-05-26 01:50:30|587.74|584.38|587.64|584.28|587.74|584.38|587.64|584.28|0
1653529840000|2022-05-26 01:50:40|587.74|584.38|587.74|584.38|587.83|584.47|587.74|584.38|0
1653529850000|2022-05-26 01:50:50|587.93|584.57|587.74|584.38|587.93|584.57|587.74|584.38|0
1653529860000|2022-05-26 01:51:00|587.64|584.28|587.64|584.28|587.83|584.47|587.64|584.28|0
1653529870000|2022-05-26 01:51:10|587.45|584.09|587.45|584.09|587.45|584.09|587.45|584.09|0
1653529880000|2022-05-26 01:51:20|587.36|584|586.88|583.52|587.36|584|586.88|583.52|0
1653529890000|2022-05-26 01:51:30|586.69|583.33|586.69|583.33|586.78|583.42|586.69|583.33|0
1653529900000|2022-05-26 01:51:40|586.88|583.52|586.88|583.52|586.88|583.52|586.88|583.52|0
1653529910000|2022-05-26 01:51:50|587.07|583.71|587.36|584|587.36|584|587.07|583.71|0
1653529920000|2022-05-26 01:52:00|587.17|583.81|587.36|584|587.45|584.09|587.17|583.81|0
1653529930000|2022-05-26 01:52:10|587.64|584.28|587.64|584.28|587.64|584.28|587.64|584.28|0
1653529940000|2022-05-26 01:52:20|587.74|584.38|587.07|583.71|587.74|584.38|587.07|583.71|0
1653529950000|2022-05-26 01:52:30|587.26|583.9|587.07|583.71|587.26|583.9|587.07|583.71|0
1653529960000|2022-05-26 01:52:40|587.26|583.9|587.26|583.9|587.26|583.9|587.26|583.9|0
1653529970000|2022-05-26 01:52:50|587.17|583.81|587.07|583.71|587.17|583.81|587.07|583.71|0
1653529980000|2022-05-26 01:53:00|586.98|583.62|586.88|583.52|586.98|583.62|586.88|583.52|0
1653530000000|2022-05-26 01:53:20|587.07|583.71|587.07|583.71|587.07|583.71|587.07|583.71|0
1653530010000|2022-05-26 01:53:30|586.98|583.62|586.88|583.52|587.07|583.71|586.88|583.52|0
1653530020000|2022-05-26 01:53:40|586.98|583.62|586.88|583.52|587.07|583.71|586.88|583.52|0
1653530030000|2022-05-26 01:53:50|586.68|583.32|586.49|583.13|586.68|583.32|586.49|583.13|0
1653530040000|2022-05-26 01:54:00|586.88|583.52|586.49|583.13|586.88|583.52|586.49|583.13|0
1653530050000|2022-05-26 01:54:10|586.3|582.94|586.49|583.13|586.49|583.13|586.3|582.94|0
1653530060000|2022-05-26 01:54:20|586.4|583.04|586.49|583.13|586.49|583.13|586.4|583.04|0
1653530070000|2022-05-26 01:54:30|586.4|583.04|586.88|583.52|586.88|583.52|586.4|583.04|0
1653530080000|2022-05-26 01:54:40|586.98|583.62|587.07|583.71|587.07|583.71|586.98|583.62|0
1653530090000|2022-05-26 01:54:50|586.98|583.62|587.26|583.9|587.26|583.9|586.98|583.62|0
1653530100000|2022-05-26 01:55:00|587.64|584.28|588.03|584.67|588.03|584.67|587.64|584.28|0
1653530110000|2022-05-26 01:55:10|587.83|584.47|587.83|584.47|587.93|584.57|587.83|584.47|0
1653530120000|2022-05-26 01:55:20|588.03|584.67|588.22|584.86|588.22|584.86|588.03|584.67|0
1653530130000|2022-05-26 01:55:30|588.03|584.67|587.93|584.57|588.03|584.67|587.93|584.57|0
1653530140000|2022-05-26 01:55:40|588.03|584.67|587.83|584.47|588.03|584.67|587.83|584.47|0
1653530150000|2022-05-26 01:55:50|588.79|585.43|588.79|585.43|588.79|585.43|588.79|585.43|0
1653530160000|2022-05-26 01:56:00|589.56|586.2|589.18|585.82|589.56|586.2|589.18|585.82|0
1653530170000|2022-05-26 01:56:10|589.85|586.49|590.14|586.78|590.14|586.78|589.66|586.3|0
1653530180000|2022-05-26 01:56:20|590.33|586.97|590.71|587.35|590.71|587.35|590.33|586.97|0
1653530190000|2022-05-26 01:56:30|590.52|587.16|590.62|587.26|590.62|587.26|590.52|587.16|0
1653530200000|2022-05-26 01:56:40|590.52|587.16|590.9|587.54|591.1|587.74|590.52|587.16|0
1653530210000|2022-05-26 01:56:50|590.71|587.35|590.9|587.54|590.9|587.54|590.71|587.35|0
1653530220000|2022-05-26 01:57:00|591.48|588.12|590.9|587.54|591.48|588.12|590.9|587.54|0
1653530230000|2022-05-26 01:57:10|590.71|587.35|590.33|586.97|590.71|587.35|590.33|586.97|0
1653530240000|2022-05-26 01:57:20|590.14|586.78|589.94|586.58|590.33|586.97|589.94|586.58|0
1653530250000|2022-05-26 01:57:30|589.85|586.49|589.75|586.39|589.94|586.58|589.75|586.39|0
1653530260000|2022-05-26 01:57:40|589.66|586.3|589.75|586.39|589.75|586.39|589.37|586.01|0
1653530270000|2022-05-26 01:57:50|589.85|586.49|589.94|586.58|589.94|586.58|589.85|586.49|0
1653530280000|2022-05-26 01:58:00|590.04|586.68|590.04|586.68|590.14|586.78|589.94|586.58|0
1653530290000|2022-05-26 01:58:10|590.14|586.78|589.94|586.58|590.14|586.78|589.94|586.58|0
1653530300000|2022-05-26 01:58:20|589.85|586.49|589.37|586.01|589.85|586.49|589.37|586.01|0
1653530310000|2022-05-26 01:58:30|589.66|586.3|589.56|586.2|589.66|586.3|589.56|586.2|0
1653530320000|2022-05-26 01:58:40|589.37|586.01|589.37|586.01|589.37|586.01|589.37|586.01|0
1653530330000|2022-05-26 01:58:50|589.18|585.82|589.37|586.01|589.37|586.01|589.18|585.82|0
1653530340000|2022-05-26 01:59:00|589.66|586.3|589.66|586.3|589.66|586.3|589.56|586.2|0
1653530350000|2022-05-26 01:59:10|589.56|586.2|589.94|586.58|589.94|586.58|589.56|586.2|0
1653530360000|2022-05-26 01:59:20|589.75|586.39|589.94|586.58|589.94|586.58|589.75|586.39|0
1653530370000|2022-05-26 01:59:30|590.13|586.77|590.71|587.35|590.71|587.35|590.13|586.77|0
1653530380000|2022-05-26 01:59:40|590.52|587.16|590.52|587.16|590.71|587.35|590.52|587.16|0
1653530390000|2022-05-26 01:59:50|590.43|587.07|590.52|587.16|590.52|587.16|590.33|586.97|0
1653530400000|2022-05-26 02:00:00|590.33|586.97|590.13|586.77|590.33|586.97|590.13|586.77|0
1653530410000|2022-05-26 02:00:10|589.75|586.39|589.75|586.39|589.75|586.39|589.66|586.3|0
1653530420000|2022-05-26 02:00:20|589.56|586.2|589.17|585.81|589.56|586.2|589.17|585.81|0
1653530430000|2022-05-26 02:00:30|589.37|586.01|589.37|586.01|589.47|586.11|589.37|586.01|0
1653530440000|2022-05-26 02:00:40|589.27|585.91|588.98|585.62|589.27|585.91|588.98|585.62|0
1653530450000|2022-05-26 02:00:50|588.89|585.53|589.37|586.01|589.37|586.01|588.89|585.53|0
1653530460000|2022-05-26 02:01:00|588.98|585.62|588.98|585.62|588.98|585.62|588.98|585.62|0
1653530470000|2022-05-26 02:01:10|589.17|585.81|589.17|585.81|589.27|585.91|589.17|585.81|0
1653530480000|2022-05-26 02:01:20|588.98|585.62|589.08|585.72|589.08|585.72|588.98|585.62|0
1653530490000|2022-05-26 02:01:30|589.17|585.81|589.37|586.01|589.37|586.01|588.98|585.62|0
1653530500000|2022-05-26 02:01:40|589.17|585.81|589.56|586.2|589.56|586.2|589.17|585.81|0
1653530510000|2022-05-26 02:01:50|589.37|586.01|589.37|586.01|589.37|586.01|589.37|586.01|0
1653530520000|2022-05-26 02:02:00|589.56|586.2|589.17|585.81|589.56|586.2|589.17|585.81|0
1653530530000|2022-05-26 02:02:10|589.27|585.91|589.56|586.2|589.66|586.3|589.27|585.91|0
1653530540000|2022-05-26 02:02:20|589.94|586.58|589.94|586.58|589.94|586.58|589.94|586.58|0
1653530550000|2022-05-26 02:02:30|589.85|586.49|590.13|586.77|590.13|586.77|589.85|586.49|0
1653530560000|2022-05-26 02:02:40|590.23|586.87|590.13|586.77|590.23|586.87|590.13|586.77|0
1653530570000|2022-05-26 02:02:50|589.94|586.58|590.04|586.68|590.13|586.77|589.94|586.58|0
1653530580000|2022-05-26 02:03:00|590.13|586.77|590.13|586.77|590.23|586.87|590.13|586.77|0
1653530590000|2022-05-26 02:03:10|590.33|586.97|590.33|586.97|590.33|586.97|590.33|586.97|0
1653530600000|2022-05-26 02:03:20|590.52|587.16|590.33|586.97|590.71|587.35|590.33|586.97|0
1653530610000|2022-05-26 02:03:30|590.23|586.87|590.23|586.87|590.33|586.97|590.23|586.87|0
1653530620000|2022-05-26 02:03:40|590.13|586.77|590.71|587.35|590.71|587.35|589.94|586.58|0
1653530630000|2022-05-26 02:03:50|590.81|587.45|591.29|587.93|591.29|587.93|590.71|587.35|0
1653530640000|2022-05-26 02:04:00|590.9|587.54|591.09|587.73|591.29|587.93|590.9|587.54|0
1653530650000|2022-05-26 02:04:10|591.19|587.83|590.81|587.45|591.29|587.93|590.71|587.35|0
1653530660000|2022-05-26 02:04:20|590.33|586.97|590.13|586.77|590.43|587.07|590.13|586.77|0
1653530670000|2022-05-26 02:04:30|590.33|586.97|590.13|586.77|590.33|586.97|590.13|586.77|0
1653530680000|2022-05-26 02:04:40|590.33|586.97|590.33|586.97|590.52|587.16|590.33|586.97|0
1653530690000|2022-05-26 02:04:50|590.04|586.68|590.52|587.16|590.52|587.16|590.04|586.68|0
1653530700000|2022-05-26 02:05:00|590.9|587.54|590.62|587.26|590.9|587.54|590.62|587.26|0
1653530710000|2022-05-26 02:05:10|590.33|586.97|590.52|587.16|590.62|587.26|590.33|586.97|0
1653530720000|2022-05-26 02:05:20|590.43|587.07|589.94|586.58|590.43|587.07|589.94|586.58|0
1653530730000|2022-05-26 02:05:30|589.75|586.39|589.94|586.58|590.13|586.77|589.75|586.39|0
1653530740000|2022-05-26 02:05:40|589.66|586.3|589.66|586.3|589.66|586.3|589.66|586.3|0
1653530760000|2022-05-26 02:06:00|589.56|586.2|589.46|586.1|589.56|586.2|589.36|586|0
1653530770000|2022-05-26 02:06:10|589.75|586.39|589.85|586.49|589.85|586.49|589.75|586.39|0
1653530780000|2022-05-26 02:06:20|589.75|586.39|590.81|587.45|590.81|587.45|589.75|586.39|0
1653530790000|2022-05-26 02:06:30|590.9|587.54|590.52|587.16|590.9|587.54|590.52|587.16|0
1653530800000|2022-05-26 02:06:40|590.32|586.96|590.32|586.96|590.32|586.96|590.32|586.96|0
1653530810000|2022-05-26 02:06:50|590.52|587.16|590.62|587.26|590.71|587.35|590.52|587.16|0
1653530820000|2022-05-26 02:07:00|590.52|587.16|590.52|587.16|590.71|587.35|590.52|587.16|0
1653530830000|2022-05-26 02:07:10|590.42|587.06|590.32|586.96|590.52|587.16|590.32|586.96|0
1653530840000|2022-05-26 02:07:20|590.52|587.16|590.52|587.16|590.52|587.16|590.42|587.06|0
1653530850000|2022-05-26 02:07:30|590.32|586.96|590.13|586.77|590.32|586.96|590.13|586.77|0
1653530860000|2022-05-26 02:07:40|590.32|586.96|590.23|586.87|590.32|586.96|590.23|586.87|0
1653530870000|2022-05-26 02:07:50|590.13|586.77|589.56|586.2|590.13|586.77|589.56|586.2|0
1653530880000|2022-05-26 02:08:00|589.75|586.39|589.85|586.49|589.85|586.49|589.56|586.2|0
1653530890000|2022-05-26 02:08:10|589.75|586.39|589.94|586.58|589.94|586.58|589.75|586.39|0
1653530900000|2022-05-26 02:08:20|590.13|586.77|590.13|586.77|590.32|586.96|590.13|586.77|0
1653530920000|2022-05-26 02:08:40|590.04|586.68|590.13|586.77|590.13|586.77|590.04|586.68|0
1653530930000|2022-05-26 02:08:50|590.04|586.68|589.56|586.2|590.04|586.68|589.56|586.2|0
1653530940000|2022-05-26 02:09:00|589.75|586.39|589.75|586.39|589.85|586.49|589.75|586.39|0
1653530950000|2022-05-26 02:09:10|589.66|586.3|589.75|586.39|589.75|586.39|589.66|586.3|0
1653530960000|2022-05-26 02:09:20|589.56|586.2|589.56|586.2|589.75|586.39|589.56|586.2|0
1653530970000|2022-05-26 02:09:30|589.36|586|589.46|586.1|589.46|586.1|589.36|586|0
1653530980000|2022-05-26 02:09:40|589.36|586|589.75|586.39|589.75|586.39|589.36|586|0
1653530990000|2022-05-26 02:09:50|589.46|586.1|589.36|586|589.46|586.1|589.36|586|0
1653531000000|2022-05-26 02:10:00|589.17|585.81|588.98|585.62|589.17|585.81|588.98|585.62|0
1653531010000|2022-05-26 02:10:10|588.79|585.43|588.6|585.24|588.79|585.43|588.6|585.24|0
1653531020000|2022-05-26 02:10:20|588.79|585.43|588.89|585.53|588.98|585.62|588.79|585.43|0
1653531030000|2022-05-26 02:10:30|588.98|585.62|588.79|585.43|588.98|585.62|588.79|585.43|0
1653531040000|2022-05-26 02:10:40|588.98|585.62|589.08|585.72|589.27|585.91|588.89|585.53|0
1653531050000|2022-05-26 02:10:50|588.98|585.62|589.08|585.72|589.08|585.72|588.98|585.62|0
1653531060000|2022-05-26 02:11:00|589.17|585.81|589.36|586|589.36|586|589.17|585.81|0
1653531070000|2022-05-26 02:11:10|589.75|586.39|589.94|586.58|589.94|586.58|589.75|586.39|0
1653531080000|2022-05-26 02:11:20|590.13|586.77|589.94|586.58|590.13|586.77|589.85|586.49|0
1653531090000|2022-05-26 02:11:30|589.85|586.49|589.85|586.49|589.85|586.49|589.75|586.39|0
1653531100000|2022-05-26 02:11:40|589.94|586.58|589.94|586.58|589.94|586.58|589.94|586.58|0
1653531110000|2022-05-26 02:11:50|589.85|586.49|590.13|586.77|590.13|586.77|589.85|586.49|0
1653531120000|2022-05-26 02:12:00|590.04|586.68|589.94|586.58|590.04|586.68|589.94|586.58|0
1653531130000|2022-05-26 02:12:10|590.23|586.87|590.13|586.77|590.23|586.87|590.13|586.77|0
1653531140000|2022-05-26 02:12:20|589.94|586.58|589.94|586.58|590.04|586.68|589.94|586.58|0
1653531150000|2022-05-26 02:12:30|589.75|586.39|590.32|586.96|590.32|586.96|589.75|586.39|0
1653531170000|2022-05-26 02:12:50|590.51|587.15|590.51|587.15|590.51|587.15|590.42|587.06|0
1653531180000|2022-05-26 02:13:00|590.61|587.25|590.9|587.54|590.9|587.54|590.61|587.25|0
1653531190000|2022-05-26 02:13:10|590.81|587.45|590.71|587.35|590.9|587.54|590.71|587.35|0
1653531200000|2022-05-26 02:13:20|590.9|587.54|591.28|587.92|591.28|587.92|590.81|587.45|0
1653531210000|2022-05-26 02:13:30|590.9|587.54|590.9|587.54|591.09|587.73|590.9|587.54|0
1653531220000|2022-05-26 02:13:40|591.09|587.73|591.19|587.83|591.19|587.83|591.09|587.73|0
1653531230000|2022-05-26 02:13:50|591.09|587.73|591|587.64|591.09|587.73|591|587.64|0
1653531240000|2022-05-26 02:14:00|591.09|587.73|591.67|588.31|591.67|588.31|591.09|587.73|0
1653531250000|2022-05-26 02:14:10|591.77|588.41|592.44|589.08|592.44|589.08|591.77|588.41|0
1653531260000|2022-05-26 02:14:20|592.63|589.27|592.82|589.46|592.82|589.46|592.44|589.08|0
1653531270000|2022-05-26 02:14:30|592.63|589.27|592.63|589.27|592.63|589.27|592.63|589.27|0
1653531280000|2022-05-26 02:14:40|592.44|589.08|592.05|588.69|592.44|589.08|592.05|588.69|0
1653531290000|2022-05-26 02:14:50|591.86|588.5|592.15|588.79|592.15|588.79|591.86|588.5|0
1653531300000|2022-05-26 02:15:00|592.24|588.88|592.05|588.69|592.44|589.08|592.05|588.69|0
1653531310000|2022-05-26 02:15:10|591.96|588.6|591.86|588.5|591.96|588.6|591.86|588.5|0
1653531320000|2022-05-26 02:15:20|592.05|588.69|591.67|588.31|592.05|588.69|591.67|588.31|0
1653531330000|2022-05-26 02:15:30|591.48|588.12|591.48|588.12|591.48|588.12|591.38|588.02|0
1653531340000|2022-05-26 02:15:40|591.09|587.73|591.09|587.73|591.19|587.83|591.09|587.73|0
1653531350000|2022-05-26 02:15:50|590.9|587.54|591.19|587.83|591.19|587.83|590.9|587.54|0
1653531360000|2022-05-26 02:16:00|591.28|587.92|591.28|587.92|591.28|587.92|591.19|587.83|0
1653531370000|2022-05-26 02:16:10|590.9|587.54|590.51|587.15|590.9|587.54|590.42|587.06|0
1653531380000|2022-05-26 02:16:20|590.9|587.54|590.51|587.15|590.9|587.54|590.51|587.15|0
1653531390000|2022-05-26 02:16:30|590.32|586.96|590.32|586.96|590.42|587.06|590.32|586.96|0
1653531400000|2022-05-26 02:16:40|590.42|587.06|590.13|586.77|590.42|587.06|590.13|586.77|0
1653531410000|2022-05-26 02:16:50|590.23|586.87|590.13|586.77|590.32|586.96|590.13|586.77|0
1653531420000|2022-05-26 02:17:00|589.94|586.58|590.51|587.15|590.51|587.15|589.94|586.58|0
1653531430000|2022-05-26 02:17:10|590.71|587.35|590.9|587.54|590.9|587.54|590.61|587.25|0
1653531440000|2022-05-26 02:17:20|590.61|587.25|590.51|587.15|590.61|587.25|590.51|587.15|0
1653531450000|2022-05-26 02:17:30|590.32|586.96|590.13|586.77|590.32|586.96|590.13|586.77|0
1653531460000|2022-05-26 02:17:40|590.32|586.96|590.23|586.87|590.32|586.96|590.13|586.77|0
1653531470000|2022-05-26 02:17:50|590.13|586.77|590.13|586.77|590.23|586.87|590.13|586.77|0
1653531480000|2022-05-26 02:18:00|589.94|586.58|590.13|586.77|590.13|586.77|589.94|586.58|0
1653531490000|2022-05-26 02:18:10|590.04|586.68|590.04|586.68|590.13|586.77|590.04|586.68|0
1653531500000|2022-05-26 02:18:20|589.94|586.58|589.94|586.58|589.94|586.58|589.94|586.58|0
1653531510000|2022-05-26 02:18:30|590.04|586.68|590.04|586.68|590.13|586.77|589.94|586.58|0
1653531520000|2022-05-26 02:18:40|590.13|586.77|589.94|586.58|590.13|586.77|589.94|586.58|0
1653531530000|2022-05-26 02:18:50|590.04|586.68|590.13|586.77|590.13|586.77|590.04|586.68|0
1653531540000|2022-05-26 02:19:00|589.94|586.58|589.94|586.58|590.13|586.77|589.94|586.58|0
1653531550000|2022-05-26 02:19:10|590.13|586.77|589.94|586.58|590.13|586.77|589.94|586.58|0
1653531560000|2022-05-26 02:19:20|590.04|586.68|590.32|586.96|590.32|586.96|589.94|586.58|0
1653531570000|2022-05-26 02:19:30|590.23|586.87|590.13|586.77|590.32|586.96|590.13|586.77|0
1653531580000|2022-05-26 02:19:40|590.23|586.87|590.13|586.77|590.23|586.87|590.13|586.77|0
1653531590000|2022-05-26 02:19:50|589.94|586.58|589.74|586.38|589.94|586.58|589.74|586.38|0
1653531600000|2022-05-26 02:20:00|589.27|585.91|589.55|586.19|589.74|586.38|589.27|585.91|0
1653531610000|2022-05-26 02:20:10|589.36|586|589.65|586.29|589.65|586.29|589.36|586|0
1653531620000|2022-05-26 02:20:20|589.36|586|589.27|585.91|589.36|586|589.17|585.81|0
1653531630000|2022-05-26 02:20:30|589.36|586|589.46|586.1|589.55|586.19|589.36|586|0
1653531640000|2022-05-26 02:20:40|589.55|586.19|589.36|586|589.55|586.19|589.36|586|0
1653531650000|2022-05-26 02:20:50|589.46|586.1|589.46|586.1|589.46|586.1|589.36|586|0
1653531660000|2022-05-26 02:21:00|589.55|586.19|589.65|586.29|589.65|586.29|589.55|586.19|0
1653531670000|2022-05-26 02:21:10|589.84|586.48|589.74|586.38|589.84|586.48|589.74|586.38|0
1653531680000|2022-05-26 02:21:20|589.65|586.29|589.55|586.19|589.65|586.29|589.55|586.19|0
1653531690000|2022-05-26 02:21:30|589.65|586.29|589.65|586.29|589.65|586.29|589.55|586.19|0
1653531700000|2022-05-26 02:21:40|589.55|586.19|589.65|586.29|589.65|586.29|589.55|586.19|0
1653531710000|2022-05-26 02:21:50|589.74|586.38|589.65|586.29|589.74|586.38|589.65|586.29|0
1653531720000|2022-05-26 02:22:00|589.74|586.38|589.74|586.38|589.84|586.48|589.74|586.38|0
1653531730000|2022-05-26 02:22:10|589.84|586.48|590.13|586.77|590.13|586.77|589.84|586.48|0
1653531740000|2022-05-26 02:22:20|590.04|586.68|590.04|586.68|590.04|586.68|590.04|586.68|0
1653531750000|2022-05-26 02:22:30|590.32|586.96|590.42|587.06|590.42|587.06|590.32|586.96|0
1653531760000|2022-05-26 02:22:40|590.32|586.96|590.32|586.96|590.32|586.96|590.32|586.96|0
1653531770000|2022-05-26 02:22:50|590.23|586.87|590.32|586.96|590.32|586.96|590.13|586.77|0
1653531780000|2022-05-26 02:23:00|590.7|587.34|590.51|587.15|590.7|587.34|590.51|587.15|0
1653531790000|2022-05-26 02:23:10|590.7|587.34|590.9|587.54|590.9|587.54|590.7|587.34|0
1653531800000|2022-05-26 02:23:20|591.09|587.73|591.28|587.92|591.28|587.92|591.09|587.73|0
1653531810000|2022-05-26 02:23:30|591.09|587.73|591.19|587.83|591.19|587.83|591.09|587.73|0
1653531820000|2022-05-26 02:23:40|590.8|587.44|589.55|586.19|590.8|587.44|589.55|586.19|0
1653531830000|2022-05-26 02:23:50|589.74|586.38|589.65|586.29|589.94|586.58|589.65|586.29|0
1653531840000|2022-05-26 02:24:00|589.74|586.38|589.84|586.48|589.84|586.48|589.65|586.29|0
1653531850000|2022-05-26 02:24:10|589.94|586.58|589.55|586.19|589.94|586.58|589.55|586.19|0
1653531860000|2022-05-26 02:24:20|589.46|586.1|589.55|586.19|589.55|586.19|589.36|586|0
1653531870000|2022-05-26 02:24:30|589.36|586|589.36|586|589.65|586.29|589.36|586|0
1653531880000|2022-05-26 02:24:40|589.17|585.81|589.17|585.81|589.17|585.81|589.17|585.81|0
1653531890000|2022-05-26 02:24:50|589.27|585.91|589.36|586|589.36|586|589.27|585.91|0
1653531900000|2022-05-26 02:25:00|589.27|585.91|589.07|585.71|589.27|585.91|589.07|585.71|0
1653531910000|2022-05-26 02:25:10|589.17|585.81|589.46|586.1|589.46|586.1|589.17|585.81|0
1653531920000|2022-05-26 02:25:20|589.36|586|589.55|586.19|589.55|586.19|589.36|586|0
1653531930000|2022-05-26 02:25:30|589.36|586|589.17|585.81|589.36|586|589.17|585.81|0
1653531940000|2022-05-26 02:25:40|589.27|585.91|588.59|585.23|589.27|585.91|588.59|585.23|0
1653531950000|2022-05-26 02:25:50|588.78|585.42|588.4|585.04|588.78|585.42|588.4|585.04|0
1653531960000|2022-05-26 02:26:00|588.31|584.95|588.59|585.23|588.59|585.23|588.31|584.95|0
1653531970000|2022-05-26 02:26:10|588.78|585.42|588.78|585.42|588.78|585.42|588.78|585.42|0
1653531980000|2022-05-26 02:26:20|588.97|585.61|588.69|585.33|588.97|585.61|588.69|585.33|0
1653531990000|2022-05-26 02:26:30|588.59|585.23|588.69|585.33|588.69|585.33|588.59|585.23|0
1653532000000|2022-05-26 02:26:40|588.59|585.23|588.59|585.23|588.59|585.23|588.59|585.23|0
1653532010000|2022-05-26 02:26:50|588.4|585.04|588.4|585.04|588.5|585.14|588.4|585.04|0
1653532020000|2022-05-26 02:27:00|588.31|584.95|588.4|585.04|588.4|585.04|588.31|584.95|0
1653532030000|2022-05-26 02:27:10|588.31|584.95|588.02|584.66|588.31|584.95|588.02|584.66|0
1653532040000|2022-05-26 02:27:20|588.21|584.85|588.21|584.85|588.5|585.14|588.21|584.85|0
1653532050000|2022-05-26 02:27:30|588.4|585.04|588.4|585.04|588.4|585.04|588.4|585.04|0
1653532060000|2022-05-26 02:27:40|588.21|584.85|588.21|584.85|588.31|584.95|588.21|584.85|0
1653532070000|2022-05-26 02:27:50|588.11|584.75|587.92|584.56|588.11|584.75|587.82|584.46|0
1653532080000|2022-05-26 02:28:00|588.02|584.66|587.82|584.46|588.02|584.66|587.82|584.46|0
1653532090000|2022-05-26 02:28:10|587.92|584.56|587.82|584.46|588.01|584.65|587.82|584.46|0
1653532100000|2022-05-26 02:28:20|588.01|584.65|588.31|584.95|588.31|584.95|587.92|584.56|0
1653532110000|2022-05-26 02:28:30|588.21|584.85|588.01|584.65|588.31|584.95|588.01|584.65|0
1653532120000|2022-05-26 02:28:40|588.11|584.75|588.4|585.04|588.59|585.23|588.11|584.75|0
1653532130000|2022-05-26 02:28:50|588.5|585.14|588.59|585.23|588.59|585.23|588.5|585.14|0
1653532140000|2022-05-26 02:29:00|588.4|585.04|588.78|585.42|588.78|585.42|588.4|585.04|0
1653532150000|2022-05-26 02:29:10|588.88|585.52|588.88|585.52|588.88|585.52|588.88|585.52|0
1653532160000|2022-05-26 02:29:20|589.17|585.81|589.17|585.81|589.36|586|589.17|585.81|0
1653532170000|2022-05-26 02:29:30|588.97|585.61|588.97|585.61|588.97|585.61|588.97|585.61|0
1653532180000|2022-05-26 02:29:40|589.17|585.81|589.17|585.81|589.17|585.81|588.97|585.61|0
1653532190000|2022-05-26 02:29:50|589.07|585.71|589.07|585.71|589.07|585.71|589.07|585.71|0
1653532200000|2022-05-26 02:30:00|588.97|585.61|588.69|585.33|588.97|585.61|588.59|585.23|0
1653532210000|2022-05-26 02:30:10|588.78|585.42|588.78|585.42|588.97|585.61|588.78|585.42|0
1653532220000|2022-05-26 02:30:20|588.69|585.33|588.69|585.33|588.69|585.33|588.69|585.33|0
1653532230000|2022-05-26 02:30:30|588.59|585.23|588.59|585.23|588.69|585.33|588.59|585.23|0
1653532240000|2022-05-26 02:30:40|588.78|585.42|588.59|585.23|588.78|585.42|588.59|585.23|0
1653532250000|2022-05-26 02:30:50|588.4|585.04|588.4|585.04|588.4|585.04|588.4|585.04|0
1653532260000|2022-05-26 02:31:00|588.21|584.85|588.4|585.04|588.4|585.04|588.21|584.85|0
1653532270000|2022-05-26 02:31:10|588.21|584.85|588.21|584.85|588.21|584.85|588.21|584.85|0
1653532280000|2022-05-26 02:31:20|588.01|584.65|588.21|584.85|588.21|584.85|588.01|584.65|0
1653532290000|2022-05-26 02:31:30|588.4|585.04|588.5|585.14|588.5|585.14|588.31|584.95|0
1653532300000|2022-05-26 02:31:40|588.4|585.04|588.4|585.04|588.4|585.04|588.4|585.04|0
1653532310000|2022-05-26 02:31:50|588.59|585.23|588.5|585.14|588.59|585.23|588.5|585.14|0
1653532320000|2022-05-26 02:32:00|588.31|584.95|588.4|585.04|588.5|585.14|588.31|584.95|0
1653532330000|2022-05-26 02:32:10|588.11|584.75|587.92|584.56|588.11|584.75|587.92|584.56|0
1653532340000|2022-05-26 02:32:20|588.11|584.75|588.11|584.75|588.21|584.85|588.11|584.75|0
1653532350000|2022-05-26 02:32:30|588.01|584.65|588.01|584.65|588.01|584.65|588.01|584.65|0
1653532360000|2022-05-26 02:32:40|587.63|584.27|587.44|584.08|587.63|584.27|587.44|584.08|0
1653532370000|2022-05-26 02:32:50|587.54|584.18|587.44|584.08|587.54|584.18|587.44|584.08|0
1653532380000|2022-05-26 02:33:00|587.63|584.27|587.73|584.37|587.73|584.37|587.44|584.08|0
1653532390000|2022-05-26 02:33:10|587.63|584.27|587.54|584.18|587.63|584.27|587.54|584.18|0
1653532400000|2022-05-26 02:33:20|587.44|584.08|587.44|584.08|587.63|584.27|587.44|584.08|0
1653532410000|2022-05-26 02:33:30|587.63|584.27|587.63|584.27|587.63|584.27|587.44|584.08|0
1653532430000|2022-05-26 02:33:50|587.44|584.08|587.44|584.08|587.44|584.08|587.44|584.08|0
1653532440000|2022-05-26 02:34:00|587.25|583.89|587.44|584.08|587.44|584.08|587.25|583.89|0
1653532450000|2022-05-26 02:34:10|587.15|583.79|587.05|583.69|587.15|583.79|586.86|583.5|0
1653532460000|2022-05-26 02:34:20|587.35|583.99|587.05|583.69|587.35|583.99|587.05|583.69|0
1653532470000|2022-05-26 02:34:30|587.15|583.79|587.15|583.79|587.15|583.79|587.05|583.69|0
1653532480000|2022-05-26 02:34:40|587.05|583.69|587.25|583.89|587.25|583.89|587.05|583.69|0
1653532490000|2022-05-26 02:34:50|587.05|583.69|587.05|583.69|587.05|583.69|587.05|583.69|0
1653532500000|2022-05-26 02:35:00|586.86|583.5|586.96|583.6|586.96|583.6|586.86|583.5|0
1653532510000|2022-05-26 02:35:10|587.05|583.69|587.25|583.89|587.35|583.99|587.05|583.69|0
1653532520000|2022-05-26 02:35:20|587.05|583.69|587.05|583.69|587.05|583.69|587.05|583.69|0
1653532530000|2022-05-26 02:35:30|586.96|583.6|587.05|583.69|587.05|583.69|586.96|583.6|0
1653532550000|2022-05-26 02:35:50|587.25|583.89|587.25|583.89|587.25|583.89|587.15|583.79|0
1653532560000|2022-05-26 02:36:00|587.15|583.79|587.25|583.89|587.25|583.89|587.15|583.79|0
1653532570000|2022-05-26 02:36:10|587.44|584.08|587.82|584.46|587.82|584.46|587.44|584.08|0
1653532580000|2022-05-26 02:36:20|587.63|584.27|587.82|584.46|587.82|584.46|587.63|584.27|0
1653532600000|2022-05-26 02:36:40|587.63|584.27|587.82|584.46|587.82|584.46|587.63|584.27|0
1653532610000|2022-05-26 02:36:50|587.63|584.27|587.82|584.46|587.82|584.46|587.63|584.27|0
1653532630000|2022-05-26 02:37:10|587.92|584.56|588.2|584.84|588.2|584.84|587.92|584.56|0
1653532640000|2022-05-26 02:37:20|588.01|584.65|588.3|584.94|588.3|584.94|588.01|584.65|0
1653532650000|2022-05-26 02:37:30|588.4|585.04|588.4|585.04|588.4|585.04|588.2|584.84|0
1653532680000|2022-05-26 02:38:00|588.5|585.14|588.69|585.33|588.88|585.52|588.4|585.04|0
1653532690000|2022-05-26 02:38:10|588.78|585.42|588.69|585.33|588.78|585.42|588.69|585.33|0
1653532700000|2022-05-26 02:38:20|588.78|585.42|588.88|585.52|588.88|585.52|588.78|585.42|0
1653532710000|2022-05-26 02:38:30|588.59|585.23|588.78|585.42|588.78|585.42|588.59|585.23|0
1653532720000|2022-05-26 02:38:40|588.69|585.33|588.78|585.42|588.78|585.42|588.69|585.33|0
1653532730000|2022-05-26 02:38:50|588.69|585.33|588.97|585.61|588.97|585.61|588.69|585.33|0
1653532740000|2022-05-26 02:39:00|589.16|585.8|588.88|585.52|589.16|585.8|588.78|585.42|0
1653532750000|2022-05-26 02:39:10|588.97|585.61|589.16|585.8|589.16|585.8|588.97|585.61|0
1653532770000|2022-05-26 02:39:30|589.07|585.71|589.16|585.8|589.16|585.8|588.97|585.61|0
1653532780000|2022-05-26 02:39:40|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653532790000|2022-05-26 02:39:50|588.97|585.61|588.97|585.61|588.97|585.61|588.97|585.61|0
1653532800000|2022-05-26 02:40:00|588.69|585.33|588.59|585.23|588.78|585.42|588.59|585.23|0
1653532810000|2022-05-26 02:40:10|588.78|585.42|588.39|585.03|588.78|585.42|588.39|585.03|0
1653532820000|2022-05-26 02:40:20|588.49|585.13|588.39|585.03|588.49|585.13|588.39|585.03|0
1653532830000|2022-05-26 02:40:30|588.2|584.84|588.39|585.03|588.39|585.03|588.2|584.84|0
1653532840000|2022-05-26 02:40:40|588.3|584.94|588.01|584.65|588.3|584.94|588.01|584.65|0
1653532850000|2022-05-26 02:40:50|587.82|584.46|587.82|584.46|587.82|584.46|587.82|584.46|0
1653532860000|2022-05-26 02:41:00|588.01|584.65|587.82|584.46|588.01|584.65|587.73|584.37|0
1653532870000|2022-05-26 02:41:10|587.73|584.37|587.34|583.98|587.73|584.37|587.34|583.98|0
1653532880000|2022-05-26 02:41:20|587.44|584.08|587.44|584.08|587.44|584.08|587.34|583.98|0
1653532890000|2022-05-26 02:41:30|587.63|584.27|587.82|584.46|587.82|584.46|587.63|584.27|0
1653532900000|2022-05-26 02:41:40|588.01|584.65|588.3|584.94|588.3|584.94|588.01|584.65|0
1653532910000|2022-05-26 02:41:50|588.2|584.84|588.2|584.84|588.2|584.84|588.2|584.84|0
1653532920000|2022-05-26 02:42:00|588.11|584.75|588.01|584.65|588.2|584.84|587.82|584.46|0
1653532930000|2022-05-26 02:42:10|588.2|584.84|588.2|584.84|588.2|584.84|588.2|584.84|0
1653532940000|2022-05-26 02:42:20|588.39|585.03|588.39|585.03|588.39|585.03|588.39|585.03|0
1653532950000|2022-05-26 02:42:30|588.59|585.23|588.69|585.33|588.78|585.42|588.59|585.23|0
1653532960000|2022-05-26 02:42:40|588.59|585.23|588.59|585.23|588.59|585.23|588.59|585.23|0
1653532970000|2022-05-26 02:42:50|588.78|585.42|588.97|585.61|588.97|585.61|588.78|585.42|0
1653532980000|2022-05-26 02:43:00|589.16|585.8|589.07|585.71|589.16|585.8|589.07|585.71|0
1653532990000|2022-05-26 02:43:10|588.97|585.61|589.16|585.8|589.16|585.8|588.97|585.61|0
1653533000000|2022-05-26 02:43:20|589.26|585.9|589.26|585.9|589.26|585.9|589.26|585.9|0
1653533010000|2022-05-26 02:43:30|589.55|586.19|589.84|586.48|590.12|586.76|589.45|586.09|0
1653533020000|2022-05-26 02:43:40|589.74|586.38|589.93|586.57|589.93|586.57|589.74|586.38|0
1653533030000|2022-05-26 02:43:50|589.74|586.38|589.54|586.18|589.74|586.38|589.45|586.09|0
1653533040000|2022-05-26 02:44:00|589.45|586.09|589.26|585.9|589.54|586.18|589.26|585.9|0
1653533050000|2022-05-26 02:44:10|589.16|585.8|589.26|585.9|589.54|586.18|589.16|585.8|0
1653533060000|2022-05-26 02:44:20|589.16|585.8|588.97|585.61|589.16|585.8|588.97|585.61|0
1653533070000|2022-05-26 02:44:30|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533080000|2022-05-26 02:44:40|589.35|585.99|589.26|585.9|589.35|585.99|589.26|585.9|0
1653533090000|2022-05-26 02:44:50|589.35|585.99|588.78|585.42|589.35|585.99|588.78|585.42|0
1653533100000|2022-05-26 02:45:00|588.59|585.23|588.39|585.03|588.59|585.23|588.39|585.03|0
1653533110000|2022-05-26 02:45:10|588.3|584.94|588.2|584.84|588.39|585.03|588.2|584.84|0
1653533120000|2022-05-26 02:45:20|588.3|584.94|588.58|585.22|588.58|585.22|588.3|584.94|0
1653533130000|2022-05-26 02:45:30|588.3|584.94|588.49|585.13|588.49|585.13|588.3|584.94|0
1653533140000|2022-05-26 02:45:40|588.58|585.22|588.78|585.42|588.78|585.42|588.58|585.22|0
1653533150000|2022-05-26 02:45:50|588.97|585.61|588.97|585.61|588.97|585.61|588.78|585.42|0
1653533160000|2022-05-26 02:46:00|589.07|585.71|589.07|585.71|589.07|585.71|589.07|585.71|0
1653533170000|2022-05-26 02:46:10|588.78|585.42|588.58|585.22|588.78|585.42|588.58|585.22|0
1653533180000|2022-05-26 02:46:20|588.78|585.42|588.68|585.32|588.78|585.42|588.58|585.22|0
1653533190000|2022-05-26 02:46:30|588.78|585.42|588.49|585.13|588.78|585.42|588.49|585.13|0
1653533200000|2022-05-26 02:46:40|588.39|585.03|588.49|585.13|588.49|585.13|588.39|585.03|0
1653533210000|2022-05-26 02:46:50|588.39|585.03|588.01|584.65|588.39|585.03|588.01|584.65|0
1653533220000|2022-05-26 02:47:00|588.11|584.75|588.39|585.03|588.39|585.03|588.11|584.75|0
1653533230000|2022-05-26 02:47:10|588.58|585.22|588.39|585.03|588.58|585.22|588.39|585.03|0
1653533240000|2022-05-26 02:47:20|588.3|584.94|588.39|585.03|588.39|585.03|588.3|584.94|0
1653533250000|2022-05-26 02:47:30|588.58|585.22|588.88|585.52|588.88|585.52|588.58|585.22|0
1653533260000|2022-05-26 02:47:40|588.97|585.61|588.97|585.61|589.07|585.71|588.97|585.61|0
1653533270000|2022-05-26 02:47:50|588.88|585.52|589.07|585.71|589.07|585.71|588.88|585.52|0
1653533280000|2022-05-26 02:48:00|589.35|585.99|589.26|585.9|589.35|585.99|589.26|585.9|0
1653533290000|2022-05-26 02:48:10|589.16|585.8|589.16|585.8|589.26|585.9|589.07|585.71|0
1653533300000|2022-05-26 02:48:20|589.35|585.99|589.26|585.9|589.35|585.99|589.26|585.9|0
1653533310000|2022-05-26 02:48:30|589.16|585.8|589.16|585.8|589.35|585.99|589.16|585.8|0
1653533320000|2022-05-26 02:48:40|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533330000|2022-05-26 02:48:50|588.97|585.61|589.16|585.8|589.16|585.8|588.97|585.61|0
1653533340000|2022-05-26 02:49:00|589.07|585.71|589.07|585.71|589.07|585.71|589.07|585.71|0
1653533350000|2022-05-26 02:49:10|589.16|585.8|589.16|585.8|589.16|585.8|589.16|585.8|0
1653533360000|2022-05-26 02:49:20|589.26|585.9|589.07|585.71|589.26|585.9|589.07|585.71|0
1653533370000|2022-05-26 02:49:30|588.97|585.61|589.07|585.71|589.16|585.8|588.97|585.61|0
1653533380000|2022-05-26 02:49:40|589.16|585.8|588.97|585.61|589.35|585.99|588.97|585.61|0
1653533390000|2022-05-26 02:49:50|589.16|585.8|589.35|585.99|589.35|585.99|589.16|585.8|0
1653533400000|2022-05-26 02:50:00|589.54|586.18|588.97|585.61|589.54|586.18|588.97|585.61|0
1653533410000|2022-05-26 02:50:10|589.07|585.71|588.97|585.61|589.16|585.8|588.97|585.61|0
1653533420000|2022-05-26 02:50:20|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533430000|2022-05-26 02:50:30|589.35|585.99|589.16|585.8|589.35|585.99|589.16|585.8|0
1653533440000|2022-05-26 02:50:40|589.26|585.9|589.16|585.8|589.35|585.99|589.16|585.8|0
1653533450000|2022-05-26 02:50:50|588.97|585.61|588.97|585.61|589.07|585.71|588.97|585.61|0
1653533460000|2022-05-26 02:51:00|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533470000|2022-05-26 02:51:10|588.97|585.61|589.16|585.8|589.16|585.8|588.87|585.51|0
1653533480000|2022-05-26 02:51:20|588.97|585.61|588.97|585.61|588.97|585.61|588.97|585.61|0
1653533490000|2022-05-26 02:51:30|589.07|585.71|589.26|585.9|589.26|585.9|589.07|585.71|0
1653533500000|2022-05-26 02:51:40|589.35|585.99|589.35|585.99|589.35|585.99|589.26|585.9|0
1653533510000|2022-05-26 02:51:50|589.26|585.9|589.26|585.9|589.26|585.9|589.26|585.9|0
1653533520000|2022-05-26 02:52:00|589.16|585.8|589.16|585.8|589.16|585.8|589.16|585.8|0
1653533530000|2022-05-26 02:52:10|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533540000|2022-05-26 02:52:20|589.26|585.9|589.26|585.9|589.26|585.9|589.26|585.9|0
1653533550000|2022-05-26 02:52:30|589.35|585.99|589.35|585.99|589.35|585.99|589.35|585.99|0
1653533560000|2022-05-26 02:52:40|589.26|585.9|589.07|585.71|589.26|585.9|589.07|585.71|0
1653533570000|2022-05-26 02:52:50|588.97|585.61|589.07|585.71|589.07|585.71|588.97|585.61|0
1653533580000|2022-05-26 02:53:00|588.97|585.61|588.68|585.32|588.97|585.61|588.68|585.32|0
1653533590000|2022-05-26 02:53:10|588.77|585.41|588.97|585.61|588.97|585.61|588.77|585.41|0
1653533600000|2022-05-26 02:53:20|588.77|585.41|588.77|585.41|588.87|585.51|588.77|585.41|0
1653533620000|2022-05-26 02:53:40|588.87|585.51|588.97|585.61|588.97|585.61|588.87|585.51|0
1653533640000|2022-05-26 02:54:00|588.87|585.51|588.58|585.22|588.87|585.51|588.58|585.22|0
1653533650000|2022-05-26 02:54:10|588.77|585.41|588.77|585.41|588.77|585.41|588.77|585.41|0
1653533660000|2022-05-26 02:54:20|588.87|585.51|588.77|585.41|588.97|585.61|588.77|585.41|0
1653533680000|2022-05-26 02:54:40|588.87|585.51|588.77|585.41|588.87|585.51|588.77|585.41|0
1653533700000|2022-05-26 02:55:00|588.97|585.61|588.97|585.61|588.97|585.61|588.97|585.61|0
1653533710000|2022-05-26 02:55:10|589.07|585.71|588.97|585.61|589.07|585.71|588.97|585.61|0
1653533720000|2022-05-26 02:55:20|589.07|585.71|589.16|585.8|589.16|585.8|589.07|585.71|0
1653533730000|2022-05-26 02:55:30|588.97|585.61|588.39|585.03|588.97|585.61|588.39|585.03|0
1653533740000|2022-05-26 02:55:40|588.58|585.22|588.58|585.22|588.58|585.22|588.58|585.22|0
1653533750000|2022-05-26 02:55:50|588.68|585.32|588.49|585.13|588.68|585.32|588.49|585.13|0
1653533760000|2022-05-26 02:56:00|588.39|585.03|588.77|585.41|588.77|585.41|588.39|585.03|0
1653533770000|2022-05-26 02:56:10|588.87|585.51|588.97|585.61|588.97|585.61|588.87|585.51|0
1653533780000|2022-05-26 02:56:20|589.16|585.8|589.07|585.71|589.16|585.8|589.07|585.71|0
1653533790000|2022-05-26 02:56:30|589.16|585.8|589.16|585.8|589.16|585.8|589.16|585.8|0
1653533800000|2022-05-26 02:56:40|589.35|585.99|589.73|586.37|589.73|586.37|589.35|585.99|0
1653533810000|2022-05-26 02:56:50|589.35|585.99|589.45|586.09|589.45|586.09|589.35|585.99|0
1653533820000|2022-05-26 02:57:00|589.54|586.18|589.35|585.99|589.54|586.18|589.35|585.99|0
1653533830000|2022-05-26 02:57:10|589.45|586.09|589.73|586.37|589.73|586.37|589.45|586.09|0
1653533840000|2022-05-26 02:57:20|589.54|586.18|589.73|586.37|589.73|586.37|589.54|586.18|0
1653533850000|2022-05-26 02:57:30|589.54|586.18|589.54|586.18|589.54|586.18|589.54|586.18|0
1653533860000|2022-05-26 02:57:40|589.64|586.28|589.73|586.37|589.73|586.37|589.64|586.28|0
1653533870000|2022-05-26 02:57:50|589.83|586.47|589.35|585.99|589.83|586.47|589.35|585.99|0
1653533880000|2022-05-26 02:58:00|589.45|586.09|589.16|585.8|589.45|586.09|589.16|585.8|0
1653533890000|2022-05-26 02:58:10|589.35|585.99|589.26|585.9|589.35|585.99|589.16|585.8|0
1653533900000|2022-05-26 02:58:20|589.35|585.99|589.35|585.99|589.35|585.99|589.35|585.99|0
1653533910000|2022-05-26 02:58:30|589.26|585.9|589.26|585.9|589.26|585.9|589.26|585.9|0
1653533920000|2022-05-26 02:58:40|589.35|585.99|589.26|585.9|589.35|585.99|589.26|585.9|0
1653533930000|2022-05-26 02:58:50|589.16|585.8|589.16|585.8|589.16|585.8|589.06|585.7|0
1653533940000|2022-05-26 02:59:00|589.54|586.18|589.54|586.18|589.54|586.18|589.45|586.09|0
1653533950000|2022-05-26 02:59:10|589.45|586.09|589.92|586.56|589.92|586.56|589.45|586.09|0
1653533960000|2022-05-26 02:59:20|590.02|586.66|590.02|586.66|590.02|586.66|590.02|586.66|0
1653533970000|2022-05-26 02:59:30|589.83|586.47|589.83|586.47|589.92|586.56|589.83|586.47|0
1653533980000|2022-05-26 02:59:40|589.73|586.37|589.83|586.47|589.92|586.56|589.73|586.37|0
1653533990000|2022-05-26 02:59:50|589.73|586.37|589.92|586.56|589.92|586.56|589.73|586.37|0
1653534000000|2022-05-26 03:00:00|590.12|586.76|589.83|586.47|590.12|586.76|589.83|586.47|0
1653534010000|2022-05-26 03:00:10|589.73|586.37|589.73|586.37|590.02|586.66|589.73|586.37|0
1653534020000|2022-05-26 03:00:20|589.54|586.18|589.64|586.28|589.64|586.28|589.54|586.18|0
1653534030000|2022-05-26 03:00:30|589.73|586.37|589.54|586.18|589.73|586.37|589.54|586.18|0
1653534040000|2022-05-26 03:00:40|589.73|586.37|589.73|586.37|589.73|586.37|589.73|586.37|0
1653534050000|2022-05-26 03:00:50|589.83|586.47|590.31|586.95|590.31|586.95|589.83|586.47|0
1653534060000|2022-05-26 03:01:00|590.12|586.76|589.73|586.37|590.12|586.76|589.73|586.37|0
1653534070000|2022-05-26 03:01:10|589.83|586.47|590.02|586.66|590.02|586.66|589.83|586.47|0
1653534080000|2022-05-26 03:01:20|589.92|586.56|590.02|586.66|590.02|586.66|589.92|586.56|0
1653534090000|2022-05-26 03:01:30|590.12|586.76|589.73|586.37|590.12|586.76|589.73|586.37|0
1653534100000|2022-05-26 03:01:40|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1653534110000|2022-05-26 03:01:50|589.83|586.47|590.02|586.66|590.02|586.66|589.83|586.47|0
1653534120000|2022-05-26 03:02:00|590.12|586.76|590.02|586.66|590.12|586.76|590.02|586.66|0
1653534130000|2022-05-26 03:02:10|589.92|586.56|589.73|586.37|589.92|586.56|589.73|586.37|0
1653534140000|2022-05-26 03:02:20|589.83|586.47|589.83|586.47|589.83|586.47|589.83|586.47|0
1653534150000|2022-05-26 03:02:30|589.73|586.37|589.54|586.18|589.73|586.37|589.54|586.18|0
1653534170000|2022-05-26 03:02:50|589.73|586.37|589.73|586.37|589.73|586.37|589.73|586.37|0
1653534180000|2022-05-26 03:03:00|589.92|586.56|590.02|586.66|590.02|586.66|589.83|586.47|0
1653534190000|2022-05-26 03:03:10|589.92|586.56|589.73|586.37|590.02|586.66|589.73|586.37|0
1653534200000|2022-05-26 03:03:20|589.83|586.47|589.83|586.47|589.83|586.47|589.73|586.37|0
1653534210000|2022-05-26 03:03:30|589.73|586.37|589.73|586.37|589.73|586.37|589.73|586.37|0
1653534220000|2022-05-26 03:03:40|589.64|586.28|589.73|586.37|589.73|586.37|589.64|586.28|0
1653534230000|2022-05-26 03:03:50|589.64|586.28|589.64|586.28|589.64|586.28|589.64|586.28|0
1653534240000|2022-05-26 03:04:00|589.73|586.37|589.73|586.37|589.73|586.37|589.73|586.37|0
1653534250000|2022-05-26 03:04:10|589.54|586.18|589.54|586.18|589.54|586.18|589.54|586.18|0
1653534260000|2022-05-26 03:04:20|589.35|585.99|589.64|586.28|589.64|586.28|589.35|585.99|0
1653534270000|2022-05-26 03:04:30|589.73|586.37|589.64|586.28|589.73|586.37|589.64|586.28|0
1653534290000|2022-05-26 03:04:50|589.73|586.37|589.73|586.37|589.73|586.37|589.73|586.37|0
1653534300000|2022-05-26 03:05:00|589.92|586.56|590.11|586.75|590.11|586.75|589.92|586.56|0
1653534310000|2022-05-26 03:05:10|590.31|586.95|590.5|587.14|590.5|587.14|590.31|586.95|0
1653534320000|2022-05-26 03:05:20|590.31|586.95|590.41|587.05|590.41|587.05|590.31|586.95|0
1653534330000|2022-05-26 03:05:30|590.31|586.95|590.11|586.75|590.41|587.05|590.11|586.75|0
1653534340000|2022-05-26 03:05:40|590.21|586.85|590.11|586.75|590.21|586.85|590.11|586.75|0
1653534350000|2022-05-26 03:05:50|589.92|586.56|590.11|586.75|590.21|586.85|589.92|586.56|0
1653534360000|2022-05-26 03:06:00|590.02|586.66|590.31|586.95|590.31|586.95|590.02|586.66|0
1653534370000|2022-05-26 03:06:10|590.5|587.14|590.5|587.14|590.5|587.14|590.41|587.05|0
1653534380000|2022-05-26 03:06:20|590.31|586.95|590.31|586.95|590.31|586.95|590.21|586.85|0
1653534390000|2022-05-26 03:06:30|590.02|586.66|590.21|586.85|590.21|586.85|590.02|586.66|0
1653534400000|2022-05-26 03:06:40|590.11|586.75|590.31|586.95|590.31|586.95|590.11|586.75|0
1653534410000|2022-05-26 03:06:50|590.5|587.14|590.69|587.33|590.69|587.33|590.5|587.14|0
1653534420000|2022-05-26 03:07:00|590.5|587.14|590.5|587.14|590.5|587.14|590.31|586.95|0
1653534430000|2022-05-26 03:07:10|590.6|587.24|590.69|587.33|590.69|587.33|590.5|587.14|0
1653534440000|2022-05-26 03:07:20|590.6|587.24|590.69|587.33|590.69|587.33|590.5|587.14|0
1653534450000|2022-05-26 03:07:30|590.88|587.52|591.17|587.81|591.17|587.81|590.88|587.52|0
1653534460000|2022-05-26 03:07:40|591.27|587.91|591.27|587.91|591.27|587.91|591.27|587.91|0
1653534470000|2022-05-26 03:07:50|591.46|588.1|591.27|587.91|591.46|588.1|591.27|587.91|0
1653534480000|2022-05-26 03:08:00|591.37|588.01|591.84|588.48|591.84|588.48|591.37|588.01|0
1653534490000|2022-05-26 03:08:10|591.65|588.29|592.33|588.97|592.33|588.97|591.65|588.29|0
1653534500000|2022-05-26 03:08:20|592.14|588.78|592.04|588.68|592.14|588.78|592.04|588.68|0
1653534510000|2022-05-26 03:08:30|591.65|588.29|592.14|588.78|592.14|588.78|591.65|588.29|0
1653534520000|2022-05-26 03:08:40|592.61|589.25|593.19|589.83|593.19|589.83|592.61|589.25|0
1653534530000|2022-05-26 03:08:50|593|589.64|594.15|590.79|594.15|590.79|592.91|589.55|0
1653534540000|2022-05-26 03:09:00|594.35|590.99|593.58|590.22|594.35|590.99|593.58|590.22|0
1653534550000|2022-05-26 03:09:10|594.54|591.18|594.25|590.89|594.54|591.18|594.15|590.79|0
1653534560000|2022-05-26 03:09:20|594.73|591.37|594.35|590.99|594.93|591.57|594.35|590.99|0
1653534570000|2022-05-26 03:09:30|593.96|590.6|594.45|591.09|594.45|591.09|593.96|590.6|0
1653534580000|2022-05-26 03:09:40|594.35|590.99|594.25|590.89|594.35|590.99|594.15|590.79|0
1653534590000|2022-05-26 03:09:50|593.77|590.41|594.54|591.18|594.54|591.18|593.58|590.22|0
1653534600000|2022-05-26 03:10:00|594.35|590.99|595.6|592.24|595.6|592.24|594.35|590.99|0
1653534610000|2022-05-26 03:10:10|595.12|591.76|594.92|591.56|595.12|591.76|594.92|591.56|0
1653534620000|2022-05-26 03:10:20|595.12|591.76|594.83|591.47|595.12|591.76|594.73|591.37|0
1653534630000|2022-05-26 03:10:30|594.73|591.37|594.73|591.37|595.12|591.76|594.73|591.37|0
1653534640000|2022-05-26 03:10:40|594.54|591.18|594.45|591.09|594.54|591.18|594.45|591.09|0
1653534650000|2022-05-26 03:10:50|594.25|590.89|594.15|590.79|594.25|590.89|594.15|590.79|0
1653534660000|2022-05-26 03:11:00|594.06|590.7|594.64|591.28|595.03|591.67|594.06|590.7|0
1653534670000|2022-05-26 03:11:10|594.73|591.37|594.73|591.37|594.83|591.47|594.73|591.37|0
1653534680000|2022-05-26 03:11:20|594.92|591.56|594.83|591.47|594.92|591.56|594.83|591.47|0
1653534690000|2022-05-26 03:11:30|594.92|591.56|594.83|591.47|595.02|591.66|594.83|591.47|0
1653534700000|2022-05-26 03:11:40|594.92|591.56|595.12|591.76|595.12|591.76|594.83|591.47|0
1653534710000|2022-05-26 03:11:50|595.41|592.05|595.5|592.14|595.7|592.34|595.41|592.05|0
1653534720000|2022-05-26 03:12:00|595.22|591.86|594.83|591.47|595.22|591.86|594.83|591.47|0
1653534730000|2022-05-26 03:12:10|595.02|591.66|595.41|592.05|595.41|592.05|594.92|591.56|0
1653534740000|2022-05-26 03:12:20|595.6|592.24|595.5|592.14|595.7|592.34|595.5|592.14|0
1653534750000|2022-05-26 03:12:30|595.7|592.34|596.08|592.72|596.08|592.72|595.7|592.34|0
1653534760000|2022-05-26 03:12:40|595.99|592.63|596.08|592.72|596.08|592.72|595.5|592.14|0
1653534770000|2022-05-26 03:12:50|595.89|592.53|595.7|592.34|595.89|592.53|595.7|592.34|0
1653534780000|2022-05-26 03:13:00|595.5|592.14|595.5|592.14|595.5|592.14|595.31|591.95|0
1653534790000|2022-05-26 03:13:10|595.41|592.05|595.22|591.86|595.6|592.24|595.22|591.86|0
1653534800000|2022-05-26 03:13:20|595.12|591.76|595.31|591.95|595.41|592.05|595.12|591.76|0
1653534810000|2022-05-26 03:13:30|595.5|592.14|595.22|591.86|595.5|592.14|595.22|591.86|0
1653534820000|2022-05-26 03:13:40|595.12|591.76|595.31|591.95|595.31|591.95|595.12|591.76|0
1653534830000|2022-05-26 03:13:50|595.12|591.76|595.12|591.76|595.12|591.76|594.73|591.37|0
1653534840000|2022-05-26 03:14:00|595.22|591.86|595.02|591.66|595.22|591.86|595.02|591.66|0
1653534850000|2022-05-26 03:14:10|595.12|591.76|594.83|591.47|595.12|591.76|594.83|591.47|0
1653534860000|2022-05-26 03:14:20|594.73|591.37|594.73|591.37|594.73|591.37|594.54|591.18|0
1653534870000|2022-05-26 03:14:30|594.54|591.18|594.54|591.18|594.54|591.18|594.45|591.09|0
1653534880000|2022-05-26 03:14:40|594.45|591.09|594.45|591.09|594.54|591.18|594.45|591.09|0
1653534890000|2022-05-26 03:14:50|594.92|591.56|595.12|591.76|595.12|591.76|594.83|591.47|0
1653534900000|2022-05-26 03:15:00|595.31|591.95|595.6|592.24|595.6|592.24|595.12|591.76|0
1653534910000|2022-05-26 03:15:10|595.7|592.34|595.89|592.53|595.89|592.53|595.7|592.34|0
1653534920000|2022-05-26 03:15:20|595.8|592.44|595.6|592.24|595.89|592.53|595.6|592.24|0
1653534930000|2022-05-26 03:15:30|595.5|592.14|595.12|591.76|595.5|592.14|595.12|591.76|0
1653534940000|2022-05-26 03:15:40|594.92|591.56|595.31|591.95|595.31|591.95|594.92|591.56|0
1653534950000|2022-05-26 03:15:50|595.22|591.86|595.31|591.95|595.31|591.95|595.22|591.86|0
1653534960000|2022-05-26 03:16:00|595.12|591.76|595.5|592.14|595.5|592.14|595.12|591.76|0
1653534970000|2022-05-26 03:16:10|595.31|591.95|594.92|591.56|595.31|591.95|594.92|591.56|0
1653534980000|2022-05-26 03:16:20|595.02|591.66|594.92|591.56|595.02|591.66|594.92|591.56|0
1653534990000|2022-05-26 03:16:30|595.02|591.66|594.92|591.56|595.02|591.66|594.92|591.56|0
1653535000000|2022-05-26 03:16:40|594.73|591.37|595.02|591.66|595.02|591.66|594.73|591.37|0
1653535010000|2022-05-26 03:16:50|595.22|591.86|595.31|591.95|595.31|591.95|595.12|591.76|0
1653535020000|2022-05-26 03:17:00|595.41|592.05|595.31|591.95|595.5|592.14|595.31|591.95|0
1653535030000|2022-05-26 03:17:10|595.02|591.66|595.5|592.14|595.5|592.14|595.02|591.66|0
1653535040000|2022-05-26 03:17:20|595.31|591.95|595.5|592.14|595.5|592.14|595.31|591.95|0
1653535050000|2022-05-26 03:17:30|596.08|592.72|595.79|592.43|596.08|592.72|595.79|592.43|0
1653535060000|2022-05-26 03:17:40|595.89|592.53|596.57|593.21|596.57|593.21|595.89|592.53|0
1653535070000|2022-05-26 03:17:50|596.66|593.3|596.85|593.49|596.85|593.49|596.66|593.3|0
1653535080000|2022-05-26 03:18:00|596.76|593.4|597.15|593.79|597.24|593.88|596.76|593.4|0
1653535090000|2022-05-26 03:18:10|597.24|593.88|596.76|593.4|597.24|593.88|596.76|593.4|0
1653535100000|2022-05-26 03:18:20|596.95|593.59|596.85|593.49|596.95|593.59|596.47|593.11|0
1653535110000|2022-05-26 03:18:30|596.76|593.4|596.37|593.01|596.76|593.4|596.37|593.01|0
1653535120000|2022-05-26 03:18:40|596.27|592.91|596.57|593.21|596.57|593.21|596.27|592.91|0
1653535130000|2022-05-26 03:18:50|596.85|593.49|596.76|593.4|596.85|593.49|596.76|593.4|0
1653535140000|2022-05-26 03:19:00|596.66|593.3|597.63|594.27|598.11|594.75|596.66|593.3|0
1653535150000|2022-05-26 03:19:10|597.43|594.07|598.01|594.65|598.01|594.65|597.43|594.07|0
1653535160000|2022-05-26 03:19:20|598.11|594.75|597.92|594.56|598.31|594.95|597.92|594.56|0
1653535170000|2022-05-26 03:19:30|597.82|594.46|597.63|594.27|597.82|594.46|597.63|594.27|0
1653535180000|2022-05-26 03:19:40|597.82|594.46|597.82|594.46|597.82|594.46|597.63|594.27|0
1653535190000|2022-05-26 03:19:50|597.63|594.27|597.53|594.17|597.63|594.27|597.53|594.17|0
1653535200000|2022-05-26 03:20:00|597.63|594.27|597.15|593.79|597.82|594.46|597.15|593.79|0
1653535210000|2022-05-26 03:20:10|597.05|593.69|596.66|593.3|597.05|593.69|596.66|593.3|0
1653535220000|2022-05-26 03:20:20|596.47|593.11|596.47|593.11|596.66|593.3|596.47|593.11|0
1653535230000|2022-05-26 03:20:30|596.37|593.01|596.27|592.91|596.37|593.01|596.27|592.91|0
1653535240000|2022-05-26 03:20:40|596.08|592.72|596.27|592.91|596.27|592.91|596.08|592.72|0
1653535250000|2022-05-26 03:20:50|596.47|593.11|596.37|593.01|596.57|593.21|596.27|592.91|0
1653535260000|2022-05-26 03:21:00|596.27|592.91|596.08|592.72|596.27|592.91|596.08|592.72|0
1653535270000|2022-05-26 03:21:10|595.89|592.53|595.79|592.43|595.89|592.53|595.79|592.43|0
1653535280000|2022-05-26 03:21:20|595.89|592.53|595.79|592.43|595.89|592.53|595.69|592.33|0
1653535290000|2022-05-26 03:21:30|595.5|592.14|595.69|592.33|595.69|592.33|595.5|592.14|0
1653535300000|2022-05-26 03:21:40|595.89|592.53|595.89|592.53|595.99|592.63|595.89|592.53|0
1653535310000|2022-05-26 03:21:50|595.99|592.63|595.89|592.53|595.99|592.63|595.89|592.53|0
1653535320000|2022-05-26 03:22:00|595.69|592.33|595.89|592.53|595.99|592.63|595.69|592.33|0
1653535330000|2022-05-26 03:22:10|595.79|592.43|595.69|592.33|595.89|592.53|595.69|592.33|0
1653535340000|2022-05-26 03:22:20|595.89|592.53|595.69|592.33|595.89|592.53|595.69|592.33|0
1653535350000|2022-05-26 03:22:30|595.6|592.24|595.79|592.43|595.79|592.43|595.6|592.24|0
1653535360000|2022-05-26 03:22:40|595.69|592.33|595.5|592.14|595.69|592.33|595.5|592.14|0
1653535370000|2022-05-26 03:22:50|595.69|592.33|595.69|592.33|595.69|592.33|595.69|592.33|0
1653535380000|2022-05-26 03:23:00|595.5|592.14|595.31|591.95|595.5|592.14|595.31|591.95|0
1653535390000|2022-05-26 03:23:10|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1653535400000|2022-05-26 03:23:20|595.31|591.95|595.41|592.05|595.5|592.14|595.31|591.95|0
1653535410000|2022-05-26 03:23:30|595.5|592.14|595.5|592.14|595.5|592.14|595.31|591.95|0
1653535420000|2022-05-26 03:23:40|595.41|592.05|594.73|591.37|595.41|592.05|594.73|591.37|0
1653535430000|2022-05-26 03:23:50|594.83|591.47|594.92|591.56|594.92|591.56|594.83|591.47|0
1653535440000|2022-05-26 03:24:00|594.73|591.37|594.83|591.47|594.83|591.47|594.73|591.37|0
1653535450000|2022-05-26 03:24:10|594.73|591.37|594.64|591.28|594.73|591.37|594.64|591.28|0
1653535460000|2022-05-26 03:24:20|594.73|591.37|594.53|591.17|594.73|591.37|594.53|591.17|0
1653535470000|2022-05-26 03:24:30|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653535480000|2022-05-26 03:24:40|594.53|591.17|594.53|591.17|594.53|591.17|594.53|591.17|0
1653535490000|2022-05-26 03:24:50|594.64|591.28|594.64|591.28|594.64|591.28|594.53|591.17|0
1653535500000|2022-05-26 03:25:00|594.15|590.79|594.53|591.17|594.53|591.17|594.15|590.79|0
1653535510000|2022-05-26 03:25:10|594.73|591.37|594.92|591.56|594.92|591.56|594.73|591.37|0
1653535520000|2022-05-26 03:25:20|594.73|591.37|594.73|591.37|594.73|591.37|594.73|591.37|0
1653535530000|2022-05-26 03:25:30|594.92|591.56|594.92|591.56|594.92|591.56|594.92|591.56|0
1653535540000|2022-05-26 03:25:40|595.02|591.66|594.92|591.56|595.02|591.66|594.92|591.56|0
1653535550000|2022-05-26 03:25:50|595.11|591.75|595.02|591.66|595.11|591.75|594.92|591.56|0
1653535560000|2022-05-26 03:26:00|595.21|591.85|595.31|591.95|595.31|591.95|595.21|591.85|0
1653535570000|2022-05-26 03:26:10|595.5|592.14|595.69|592.33|595.69|592.33|595.5|592.14|0
1653535580000|2022-05-26 03:26:20|595.5|592.14|595.41|592.05|595.5|592.14|595.41|592.05|0
1653535590000|2022-05-26 03:26:30|595.5|592.14|595.31|591.95|595.5|592.14|595.31|591.95|0
1653535610000|2022-05-26 03:26:50|595.41|592.05|595.21|591.85|595.41|592.05|595.21|591.85|0
1653535620000|2022-05-26 03:27:00|595.11|591.75|594.73|591.37|595.11|591.75|594.73|591.37|0
1653535630000|2022-05-26 03:27:10|594.53|591.17|594.34|590.98|594.53|591.17|594.34|590.98|0
1653535640000|2022-05-26 03:27:20|594.53|591.17|593.96|590.6|594.53|591.17|593.96|590.6|0
1653535650000|2022-05-26 03:27:30|594.15|590.79|593.96|590.6|594.15|590.79|593.96|590.6|0
1653535670000|2022-05-26 03:27:50|594.15|590.79|594.15|590.79|594.15|590.79|594.06|590.7|0
1653535680000|2022-05-26 03:28:00|593.96|590.6|594.06|590.7|594.15|590.79|593.96|590.6|0
1653535690000|2022-05-26 03:28:10|593.96|590.6|593.86|590.5|593.96|590.6|593.86|590.5|0
1653535700000|2022-05-26 03:28:20|593.76|590.4|593.96|590.6|593.96|590.6|593.76|590.4|0
1653535710000|2022-05-26 03:28:30|594.15|590.79|593.96|590.6|594.15|590.79|593.96|590.6|0
1653535720000|2022-05-26 03:28:40|593.76|590.4|593.96|590.6|593.96|590.6|593.76|590.4|0
1653535730000|2022-05-26 03:28:50|593.86|590.5|593.86|590.5|593.86|590.5|593.76|590.4|0
1653535740000|2022-05-26 03:29:00|593.76|590.4|593.38|590.02|593.76|590.4|593.38|590.02|0
1653535750000|2022-05-26 03:29:10|593.48|590.12|593.28|589.92|593.48|590.12|593.28|589.92|0
1653535760000|2022-05-26 03:29:20|593.38|590.02|593.57|590.21|593.57|590.21|593.38|590.02|0
1653535770000|2022-05-26 03:29:30|593.38|590.02|593.57|590.21|593.57|590.21|593.38|590.02|0
1653535780000|2022-05-26 03:29:40|593.48|590.12|593.57|590.21|593.76|590.4|593.48|590.12|0
1653535790000|2022-05-26 03:29:50|593.38|590.02|593.76|590.4|593.76|590.4|593.38|590.02|0
1653535800000|2022-05-26 03:30:00|593.86|590.5|594.06|590.7|594.06|590.7|593.76|590.4|0
1653535810000|2022-05-26 03:30:10|594.34|590.98|593.76|590.4|594.34|590.98|593.76|590.4|0
1653535820000|2022-05-26 03:30:20|593.95|590.59|593.95|590.59|593.95|590.59|593.95|590.59|0
1653535830000|2022-05-26 03:30:30|593.76|590.4|593.95|590.59|593.95|590.59|593.76|590.4|0
1653535840000|2022-05-26 03:30:40|594.34|590.98|594.15|590.79|594.34|590.98|594.15|590.79|0
1653535850000|2022-05-26 03:30:50|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653535860000|2022-05-26 03:31:00|594.15|590.79|593.76|590.4|594.15|590.79|593.76|590.4|0
1653535870000|2022-05-26 03:31:10|593.95|590.59|593.76|590.4|593.95|590.59|593.76|590.4|0
1653535880000|2022-05-26 03:31:20|593.95|590.59|594.05|590.69|594.05|590.69|593.95|590.59|0
1653535890000|2022-05-26 03:31:30|594.15|590.79|594.25|590.89|594.25|590.89|594.15|590.79|0
1653535900000|2022-05-26 03:31:40|594.34|590.98|594.25|590.89|594.34|590.98|594.25|590.89|0
1653535910000|2022-05-26 03:31:50|594.34|590.98|594.34|590.98|594.53|591.17|594.34|590.98|0
1653535920000|2022-05-26 03:32:00|594.25|590.89|593.95|590.59|594.25|590.89|593.95|590.59|0
1653535930000|2022-05-26 03:32:10|594.05|590.69|593.95|590.59|594.05|590.69|593.95|590.59|0
1653535940000|2022-05-26 03:32:20|593.86|590.5|593.95|590.59|593.95|590.59|593.76|590.4|0
1653535960000|2022-05-26 03:32:40|593.76|590.4|593.48|590.12|593.76|590.4|593.48|590.12|0
1653535970000|2022-05-26 03:32:50|593.38|590.02|593.18|589.82|593.38|590.02|593.18|589.82|0
1653535980000|2022-05-26 03:33:00|592.99|589.63|592.61|589.25|592.99|589.63|592.22|588.86|0
1653535990000|2022-05-26 03:33:10|592.51|589.15|592.51|589.15|592.51|589.15|592.51|589.15|0
1653536000000|2022-05-26 03:33:20|592.61|589.25|592.22|588.86|592.61|589.25|592.22|588.86|0
1653536010000|2022-05-26 03:33:30|592.41|589.05|591.84|588.48|592.41|589.05|591.84|588.48|0
1653536030000|2022-05-26 03:33:50|592.03|588.67|591.84|588.48|592.03|588.67|591.64|588.28|0
1653536040000|2022-05-26 03:34:00|591.64|588.28|591.45|588.09|591.64|588.28|591.36|588|0
1653536050000|2022-05-26 03:34:10|591.36|588|591.45|588.09|591.45|588.09|591.26|587.9|0
1653536060000|2022-05-26 03:34:20|591.26|587.9|590.68|587.32|591.26|587.9|590.68|587.32|0
1653536070000|2022-05-26 03:34:30|590.87|587.51|590.97|587.61|590.97|587.61|590.68|587.32|0
1653536080000|2022-05-26 03:34:40|591.07|587.71|591.07|587.71|591.07|587.71|590.87|587.51|0
1653536090000|2022-05-26 03:34:50|591.17|587.81|591.45|588.09|591.45|588.09|591.17|587.81|0
1653536100000|2022-05-26 03:35:00|591.55|588.19|591.26|587.9|591.55|588.19|591.26|587.9|0
1653536110000|2022-05-26 03:35:10|591.07|587.71|591.45|588.09|591.45|588.09|591.07|587.71|0
1653536120000|2022-05-26 03:35:20|591.64|588.28|591.45|588.09|591.64|588.28|591.45|588.09|0
1653536130000|2022-05-26 03:35:30|591.36|588|591.26|587.9|591.36|588|591.07|587.71|0
1653536140000|2022-05-26 03:35:40|591.45|588.09|591.45|588.09|591.45|588.09|591.45|588.09|0
1653536150000|2022-05-26 03:35:50|591.36|588|591.36|588|591.36|588|591.36|588|0
1653536160000|2022-05-26 03:36:00|591.26|587.9|590.97|587.61|591.26|587.9|590.97|587.61|0
1653536170000|2022-05-26 03:36:10|590.87|587.51|591.26|587.9|591.26|587.9|590.87|587.51|0
1653536180000|2022-05-26 03:36:20|591.36|588|591.45|588.09|591.45|588.09|591.36|588|0
1653536190000|2022-05-26 03:36:30|591.55|588.19|591.64|588.28|591.64|588.28|591.45|588.09|0
1653536200000|2022-05-26 03:36:40|591.74|588.38|591.83|588.47|591.83|588.47|591.74|588.38|0
1653536210000|2022-05-26 03:36:50|592.03|588.67|592.03|588.67|592.03|588.67|591.83|588.47|0
1653536220000|2022-05-26 03:37:00|591.83|588.47|591.93|588.57|591.93|588.57|591.83|588.47|0
1653536230000|2022-05-26 03:37:10|592.03|588.67|592.03|588.67|592.03|588.67|592.03|588.67|0
1653536240000|2022-05-26 03:37:20|592.13|588.77|592.13|588.77|592.13|588.77|592.13|588.77|0
1653536250000|2022-05-26 03:37:30|592.22|588.86|592.13|588.77|592.22|588.86|591.83|588.47|0
1653536260000|2022-05-26 03:37:40|592.22|588.86|592.03|588.67|592.41|589.05|592.03|588.67|0
1653536270000|2022-05-26 03:37:50|591.83|588.47|591.83|588.47|591.83|588.47|591.83|588.47|0
1653536280000|2022-05-26 03:38:00|591.93|588.57|591.74|588.38|591.93|588.57|591.74|588.38|0
1653536290000|2022-05-26 03:38:10|591.83|588.47|591.74|588.38|591.83|588.47|591.74|588.38|0
1653536300000|2022-05-26 03:38:20|591.83|588.47|591.83|588.47|591.83|588.47|591.83|588.47|0
1653536310000|2022-05-26 03:38:30|591.64|588.28|591.55|588.19|591.74|588.38|591.45|588.09|0
1653536320000|2022-05-26 03:38:40|591.74|588.38|591.74|588.38|591.74|588.38|591.64|588.28|0
1653536330000|2022-05-26 03:38:50|591.83|588.47|591.93|588.57|591.93|588.57|591.83|588.47|0
1653536340000|2022-05-26 03:39:00|592.03|588.67|592.03|588.67|592.03|588.67|592.03|588.67|0
1653536350000|2022-05-26 03:39:10|591.93|588.57|592.03|588.67|592.03|588.67|591.93|588.57|0
1653536360000|2022-05-26 03:39:20|592.22|588.86|592.22|588.86|592.22|588.86|592.22|588.86|0
1653536370000|2022-05-26 03:39:30|592.41|589.05|592.6|589.24|592.6|589.24|592.41|589.05|0
1653536380000|2022-05-26 03:39:40|592.51|589.15|592.6|589.24|592.6|589.24|592.51|589.15|0
1653536390000|2022-05-26 03:39:50|592.8|589.44|592.8|589.44|592.8|589.44|592.8|589.44|0
1653536400000|2022-05-26 03:40:00|592.6|589.24|592.22|588.86|592.6|589.24|592.22|588.86|0
1653536410000|2022-05-26 03:40:10|592.41|589.05|592.32|588.96|592.41|589.05|592.32|588.96|0
1653536420000|2022-05-26 03:40:20|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653536440000|2022-05-26 03:40:40|592.22|588.86|592.22|588.86|592.22|588.86|592.22|588.86|0
1653536450000|2022-05-26 03:40:50|592.03|588.67|591.93|588.57|592.03|588.67|591.74|588.38|0
1653536460000|2022-05-26 03:41:00|591.83|588.47|591.74|588.38|591.83|588.47|591.64|588.28|0
1653536470000|2022-05-26 03:41:10|591.64|588.28|591.64|588.28|591.74|588.38|591.64|588.28|0
1653536480000|2022-05-26 03:41:20|591.83|588.47|591.83|588.47|591.83|588.47|591.64|588.28|0
1653536490000|2022-05-26 03:41:30|591.74|588.38|592.22|588.86|592.22|588.86|591.74|588.38|0
1653536500000|2022-05-26 03:41:40|592.41|589.05|592.22|588.86|592.41|589.05|592.22|588.86|0
1653536510000|2022-05-26 03:41:50|592.03|588.67|592.13|588.77|592.22|588.86|592.03|588.67|0
1653536520000|2022-05-26 03:42:00|592.22|588.86|591.93|588.57|592.22|588.86|591.83|588.47|0
1653536530000|2022-05-26 03:42:10|591.83|588.47|592.03|588.67|592.03|588.67|591.83|588.47|0
1653536540000|2022-05-26 03:42:20|591.83|588.47|591.83|588.47|591.83|588.47|591.83|588.47|0
1653536550000|2022-05-26 03:42:30|591.64|588.28|591.36|588|591.64|588.28|591.36|588|0
1653536560000|2022-05-26 03:42:40|591.45|588.09|591.06|587.7|591.45|588.09|591.06|587.7|0
1653536570000|2022-05-26 03:42:50|591.26|587.9|591.36|588|591.45|588.09|591.26|587.9|0
1653536580000|2022-05-26 03:43:00|591.16|587.8|590.87|587.51|591.16|587.8|590.78|587.42|0
1653536590000|2022-05-26 03:43:10|591.06|587.7|591.26|587.9|591.26|587.9|591.06|587.7|0
1653536600000|2022-05-26 03:43:20|591.16|587.8|591.45|588.09|591.45|588.09|591.16|587.8|0
1653536620000|2022-05-26 03:43:40|591.26|587.9|590.97|587.61|591.26|587.9|590.97|587.61|0
1653536630000|2022-05-26 03:43:50|591.16|587.8|591.06|587.7|591.16|587.8|591.06|587.7|0
1653536640000|2022-05-26 03:44:00|591.45|588.09|591.16|587.8|591.45|588.09|591.16|587.8|0
1653536650000|2022-05-26 03:44:10|591.26|587.9|590.87|587.51|591.26|587.9|590.87|587.51|0
1653536660000|2022-05-26 03:44:20|591.06|587.7|591.06|587.7|591.06|587.7|591.06|587.7|0
1653536670000|2022-05-26 03:44:30|591.16|587.8|591.26|587.9|591.26|587.9|591.16|587.8|0
1653536680000|2022-05-26 03:44:40|591.06|587.7|590.97|587.61|591.16|587.8|590.97|587.61|0
1653536690000|2022-05-26 03:44:50|591.26|587.9|591.26|587.9|591.36|588|591.26|587.9|0
1653536700000|2022-05-26 03:45:00|591.45|588.09|591.16|587.8|591.45|588.09|591.16|587.8|0
1653536710000|2022-05-26 03:45:10|591.26|587.9|591.45|588.09|591.45|588.09|591.26|587.9|0
1653536720000|2022-05-26 03:45:20|591.16|587.8|591.16|587.8|591.16|587.8|591.16|587.8|0
1653536730000|2022-05-26 03:45:30|591.45|588.09|591.45|588.09|591.45|588.09|591.36|588|0
1653536740000|2022-05-26 03:45:40|591.55|588.19|591.45|588.09|591.55|588.19|591.45|588.09|0
1653536750000|2022-05-26 03:45:50|591.06|587.7|591.35|587.99|591.35|587.99|591.06|587.7|0
1653536760000|2022-05-26 03:46:00|591.16|587.8|591.16|587.8|591.16|587.8|591.16|587.8|0
1653536770000|2022-05-26 03:46:10|591.45|588.09|591.06|587.7|591.45|588.09|591.06|587.7|0
1653536780000|2022-05-26 03:46:20|591.25|587.89|591.25|587.89|591.35|587.99|591.25|587.89|0
1653536790000|2022-05-26 03:46:30|591.35|587.99|591.45|588.09|591.55|588.19|591.35|587.99|0
1653536800000|2022-05-26 03:46:40|591.64|588.28|591.64|588.28|591.64|588.28|591.64|588.28|0
1653536810000|2022-05-26 03:46:50|591.45|588.09|591.64|588.28|591.64|588.28|591.45|588.09|0
1653536820000|2022-05-26 03:47:00|591.55|588.19|591.64|588.28|591.64|588.28|591.55|588.19|0
1653536830000|2022-05-26 03:47:10|591.45|588.09|591.45|588.09|591.64|588.28|591.45|588.09|0
1653536840000|2022-05-26 03:47:20|591.55|588.19|591.45|588.09|591.64|588.28|591.45|588.09|0
1653536850000|2022-05-26 03:47:30|591.35|587.99|591.35|587.99|591.35|587.99|591.35|587.99|0
1653536860000|2022-05-26 03:47:40|591.45|588.09|591.45|588.09|591.45|588.09|591.45|588.09|0
1653536870000|2022-05-26 03:47:50|591.55|588.19|591.64|588.28|591.64|588.28|591.55|588.19|0
1653536890000|2022-05-26 03:48:10|591.45|588.09|591.35|587.99|591.45|588.09|591.25|587.89|0
1653536900000|2022-05-26 03:48:20|591.45|588.09|591.45|588.09|591.45|588.09|591.45|588.09|0
1653536910000|2022-05-26 03:48:30|591.25|587.89|591.45|588.09|591.45|588.09|591.25|587.89|0
1653536920000|2022-05-26 03:48:40|591.25|587.89|591.45|588.09|591.45|588.09|591.25|587.89|0
1653536930000|2022-05-26 03:48:50|591.55|588.19|591.55|588.19|591.55|588.19|591.55|588.19|0
1653536940000|2022-05-26 03:49:00|591.64|588.28|591.45|588.09|591.64|588.28|591.45|588.09|0
1653536950000|2022-05-26 03:49:10|591.25|587.89|591.55|588.19|591.64|588.28|591.25|587.89|0
1653536960000|2022-05-26 03:49:20|591.45|588.09|591.55|588.19|591.55|588.19|591.45|588.09|0
1653536970000|2022-05-26 03:49:30|591.64|588.28|591.74|588.38|591.74|588.38|591.64|588.28|0
1653536980000|2022-05-26 03:49:40|591.45|588.09|591.45|588.09|591.45|588.09|591.45|588.09|0
1653536990000|2022-05-26 03:49:50|591.35|587.99|591.06|587.7|591.35|587.99|591.06|587.7|0
1653537000000|2022-05-26 03:50:00|591.45|588.09|591.25|587.89|591.45|588.09|591.16|587.8|0
1653537010000|2022-05-26 03:50:10|591.35|587.99|591.45|588.09|591.45|588.09|591.25|587.89|0
1653537020000|2022-05-26 03:50:20|591.55|588.19|591.64|588.28|591.64|588.28|591.55|588.19|0
1653537030000|2022-05-26 03:50:30|591.83|588.47|591.83|588.47|591.83|588.47|591.83|588.47|0
1653537040000|2022-05-26 03:50:40|591.74|588.38|591.83|588.47|591.83|588.47|591.74|588.38|0
1653537050000|2022-05-26 03:50:50|591.64|588.28|591.83|588.47|591.83|588.47|591.64|588.28|0
1653537060000|2022-05-26 03:51:00|591.74|588.38|591.64|588.28|591.74|588.38|591.64|588.28|0
1653537090000|2022-05-26 03:51:30|591.83|588.47|591.64|588.28|591.83|588.47|591.64|588.28|0
1653537100000|2022-05-26 03:51:40|591.74|588.38|591.45|588.09|591.74|588.38|591.45|588.09|0
1653537120000|2022-05-26 03:52:00|591.55|588.19|591.25|587.89|591.55|588.19|591.25|587.89|0
1653537130000|2022-05-26 03:52:10|591.35|587.99|591.45|588.09|591.45|588.09|591.35|587.99|0
1653537140000|2022-05-26 03:52:20|591.64|588.28|591.64|588.28|591.64|588.28|591.64|588.28|0
1653537170000|2022-05-26 03:52:50|591.74|588.38|591.74|588.38|591.74|588.38|591.74|588.38|0
1653537180000|2022-05-26 03:53:00|591.64|588.28|591.83|588.47|591.83|588.47|591.64|588.28|0
1653537200000|2022-05-26 03:53:20|591.64|588.28|591.64|588.28|591.64|588.28|591.64|588.28|0
1653537210000|2022-05-26 03:53:30|591.44|588.08|591.44|588.08|591.44|588.08|591.44|588.08|0
1653537220000|2022-05-26 03:53:40|591.16|587.8|591.16|587.8|591.16|587.8|591.16|587.8|0
1653537230000|2022-05-26 03:53:50|591.25|587.89|591.25|587.89|591.25|587.89|591.25|587.89|0
1653537240000|2022-05-26 03:54:00|591.35|587.99|591.54|588.18|591.54|588.18|591.35|587.99|0
1653537250000|2022-05-26 03:54:10|591.44|588.08|591.64|588.28|591.64|588.28|591.44|588.08|0
1653537260000|2022-05-26 03:54:20|591.74|588.38|591.74|588.38|591.74|588.38|591.74|588.38|0
1653537270000|2022-05-26 03:54:30|591.83|588.47|591.64|588.28|591.83|588.47|591.64|588.28|0
1653537280000|2022-05-26 03:54:40|591.54|588.18|591.44|588.08|591.54|588.18|591.44|588.08|0
1653537290000|2022-05-26 03:54:50|591.54|588.18|591.54|588.18|591.54|588.18|591.54|588.18|0
1653537300000|2022-05-26 03:55:00|591.64|588.28|591.83|588.47|591.83|588.47|591.64|588.28|0
1653537310000|2022-05-26 03:55:10|591.74|588.38|591.64|588.28|591.74|588.38|591.64|588.28|0
1653537320000|2022-05-26 03:55:20|591.54|588.18|591.35|587.99|591.54|588.18|591.35|587.99|0
1653537330000|2022-05-26 03:55:30|591.25|587.89|591.25|587.89|591.35|587.99|591.25|587.89|0
1653537340000|2022-05-26 03:55:40|591.06|587.7|591.25|587.89|591.25|587.89|591.06|587.7|0
1653537350000|2022-05-26 03:55:50|591.06|587.7|590.87|587.51|591.06|587.7|590.87|587.51|0
1653537360000|2022-05-26 03:56:00|590.78|587.42|590.78|587.42|590.78|587.42|590.78|587.42|0
1653537370000|2022-05-26 03:56:10|590.68|587.32|589.91|586.55|590.68|587.32|589.91|586.55|0
1653537380000|2022-05-26 03:56:20|589.71|586.35|590.1|586.74|590.1|586.74|589.71|586.35|0
1653537390000|2022-05-26 03:56:30|590.29|586.93|590.48|587.12|590.48|587.12|590.29|586.93|0
1653537400000|2022-05-26 03:56:40|590.67|587.31|590.48|587.12|590.77|587.41|590.48|587.12|0
1653537410000|2022-05-26 03:56:50|590.67|587.31|590.48|587.12|590.67|587.31|590.48|587.12|0
1653537420000|2022-05-26 03:57:00|590.29|586.93|590.1|586.74|590.29|586.93|590.1|586.74|0
1653537430000|2022-05-26 03:57:10|589.91|586.55|589.52|586.16|589.91|586.55|589.33|585.97|0
1653537440000|2022-05-26 03:57:20|589.33|585.97|589.33|585.97|589.33|585.97|589.33|585.97|0
1653537450000|2022-05-26 03:57:30|589.14|585.78|589.33|585.97|589.33|585.97|589.14|585.78|0
1653537460000|2022-05-26 03:57:40|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1653537470000|2022-05-26 03:57:50|589.05|585.69|589.14|585.78|589.14|585.78|589.05|585.69|0
1653537480000|2022-05-26 03:58:00|589.05|585.69|588.75|585.39|589.05|585.69|588.75|585.39|0
1653537490000|2022-05-26 03:58:10|588.85|585.49|589.43|586.07|589.43|586.07|588.85|585.49|0
1653537500000|2022-05-26 03:58:20|589.33|585.97|589.33|585.97|589.52|586.16|589.33|585.97|0
1653537520000|2022-05-26 03:58:40|589.14|585.78|589.33|585.97|589.33|585.97|589.14|585.78|0
1653537530000|2022-05-26 03:58:50|589.24|585.88|589.43|586.07|589.43|586.07|589.24|585.88|0
1653537540000|2022-05-26 03:59:00|589.33|585.97|589.33|585.97|589.33|585.97|589.33|585.97|0
1653537550000|2022-05-26 03:59:10|589.52|586.16|589.52|586.16|589.52|586.16|589.52|586.16|0
1653537560000|2022-05-26 03:59:20|589.33|585.97|589.52|586.16|589.52|586.16|589.33|585.97|0
1653537570000|2022-05-26 03:59:30|589.43|586.07|589.43|586.07|589.43|586.07|589.43|586.07|0
1653537580000|2022-05-26 03:59:40|589.52|586.16|589.71|586.35|589.71|586.35|589.52|586.16|0
1653537590000|2022-05-26 03:59:50|589.52|586.16|589.62|586.26|589.62|586.26|589.52|586.16|0
1653537600000|2022-05-26 04:00:00|589.52|586.16|589.24|585.88|589.52|586.16|589.24|585.88|0
1653537610000|2022-05-26 04:00:10|589.14|585.78|589.71|586.35|589.71|586.35|589.14|585.78|0
1653537620000|2022-05-26 04:00:20|589.62|586.26|589.91|586.55|589.91|586.55|589.62|586.26|0
1653537630000|2022-05-26 04:00:30|590.1|586.74|590.01|586.65|590.1|586.74|590.01|586.65|0
1653537640000|2022-05-26 04:00:40|590.1|586.74|590.1|586.74|590.1|586.74|590.1|586.74|0
1653537650000|2022-05-26 04:00:50|590.2|586.84|590.1|586.74|590.2|586.84|590.1|586.74|0
1653537660000|2022-05-26 04:01:00|590.29|586.93|590|586.64|590.29|586.93|590|586.64|0
1653537670000|2022-05-26 04:01:10|590.1|586.74|589.62|586.26|590.1|586.74|589.62|586.26|0
1653537680000|2022-05-26 04:01:20|589.71|586.35|589.71|586.35|589.71|586.35|589.62|586.26|0
1653537690000|2022-05-26 04:01:30|589.91|586.55|589.9|586.54|590|586.64|589.9|586.54|0
1653537700000|2022-05-26 04:01:40|590.1|586.74|590.1|586.74|590.1|586.74|589.9|586.54|0
1653537710000|2022-05-26 04:01:50|589.9|586.54|590|586.64|590|586.64|589.9|586.54|0
1653537720000|2022-05-26 04:02:00|590.1|586.74|589.9|586.54|590.1|586.74|589.9|586.54|0
1653537730000|2022-05-26 04:02:10|590|586.64|590.29|586.93|590.29|586.93|590|586.64|0
1653537740000|2022-05-26 04:02:20|590.1|586.74|590.1|586.74|590.1|586.74|590.1|586.74|0
1653537750000|2022-05-26 04:02:30|590.29|586.93|590.29|586.93|590.29|586.93|590.1|586.74|0
1653537760000|2022-05-26 04:02:40|590.1|586.74|590.1|586.74|590.1|586.74|590.1|586.74|0
1653537770000|2022-05-26 04:02:50|590.29|586.93|590.29|586.93|590.29|586.93|590.29|586.93|0
1653537780000|2022-05-26 04:03:00|590.48|587.12|590.58|587.22|590.58|587.22|590.48|587.12|0
1653537790000|2022-05-26 04:03:10|590.48|587.12|590.67|587.31|590.67|587.31|590.48|587.12|0
1653537800000|2022-05-26 04:03:20|590.58|587.22|590.39|587.03|590.58|587.22|590.29|586.93|0
1653537810000|2022-05-26 04:03:30|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653537820000|2022-05-26 04:03:40|590.67|587.31|590.58|587.22|590.67|587.31|590.48|587.12|0
1653537830000|2022-05-26 04:03:50|590.48|587.12|590.48|587.12|590.48|587.12|590.39|587.03|0
1653537840000|2022-05-26 04:04:00|590.39|587.03|590.29|586.93|590.39|587.03|590.29|586.93|0
1653537850000|2022-05-26 04:04:10|590.1|586.74|590.29|586.93|590.29|586.93|590.1|586.74|0
1653537860000|2022-05-26 04:04:20|590.1|586.74|590.29|586.93|590.29|586.93|590.1|586.74|0
1653537870000|2022-05-26 04:04:30|590.2|586.84|590.1|586.74|590.29|586.93|590.1|586.74|0
1653537880000|2022-05-26 04:04:40|590.48|587.12|590.48|587.12|590.58|587.22|590.48|587.12|0
1653537890000|2022-05-26 04:04:50|590.58|587.22|590.58|587.22|590.58|587.22|590.58|587.22|0
1653537900000|2022-05-26 04:05:00|590.29|586.93|590.39|587.03|590.39|587.03|590.29|586.93|0
1653537910000|2022-05-26 04:05:10|590.29|586.93|590.39|587.03|590.48|587.12|590.29|586.93|0
1653537920000|2022-05-26 04:05:20|590.29|586.93|590.39|587.03|590.39|587.03|590.29|586.93|0
1653537930000|2022-05-26 04:05:30|590.48|587.12|590.39|587.03|590.48|587.12|590.39|587.03|0
1653537940000|2022-05-26 04:05:40|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653537970000|2022-05-26 04:06:10|590.39|587.03|590.39|587.03|590.48|587.12|590.29|586.93|0
1653537980000|2022-05-26 04:06:20|590.48|587.12|590.39|587.03|590.48|587.12|590.39|587.03|0
1653537990000|2022-05-26 04:06:30|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653538010000|2022-05-26 04:06:50|590.67|587.31|590.67|587.31|590.67|587.31|590.58|587.22|0
1653538020000|2022-05-26 04:07:00|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653538030000|2022-05-26 04:07:10|590.39|587.03|590.29|586.93|590.39|587.03|590.2|586.84|0
1653538040000|2022-05-26 04:07:20|590.2|586.84|590.2|586.84|590.2|586.84|590|586.64|0
1653538050000|2022-05-26 04:07:30|590.1|586.74|590.1|586.74|590.1|586.74|590.1|586.74|0
1653538060000|2022-05-26 04:07:40|590.29|586.93|590.29|586.93|590.29|586.93|590.29|586.93|0
1653538070000|2022-05-26 04:07:50|590.1|586.74|590.29|586.93|590.29|586.93|590.1|586.74|0
1653538080000|2022-05-26 04:08:00|590.1|586.74|589.9|586.54|590.1|586.74|589.9|586.54|0
1653538090000|2022-05-26 04:08:10|590.1|586.74|589.9|586.54|590.1|586.74|589.9|586.54|0
1653538100000|2022-05-26 04:08:20|590|586.64|589.9|586.54|590|586.64|589.9|586.54|0
1653538110000|2022-05-26 04:08:30|590.29|586.93|590.29|586.93|590.29|586.93|590.29|586.93|0
1653538120000|2022-05-26 04:08:40|590.19|586.83|590.39|587.03|590.39|587.03|590.19|586.83|0
1653538130000|2022-05-26 04:08:50|590.29|586.93|590.39|587.03|590.39|587.03|590.29|586.93|0
1653538140000|2022-05-26 04:09:00|590.48|587.12|590.48|587.12|590.48|587.12|590.39|587.03|0
1653538150000|2022-05-26 04:09:10|590.67|587.31|590.58|587.22|590.67|587.31|590.58|587.22|0
1653538160000|2022-05-26 04:09:20|590.67|587.31|590.96|587.6|591.06|587.7|590.67|587.31|0
1653538170000|2022-05-26 04:09:30|591.06|587.7|590.96|587.6|591.06|587.7|590.96|587.6|0
1653538180000|2022-05-26 04:09:40|591.06|587.7|590.77|587.41|591.06|587.7|590.77|587.41|0
1653538190000|2022-05-26 04:09:50|590.86|587.5|590.96|587.6|590.96|587.6|590.86|587.5|0
1653538200000|2022-05-26 04:10:00|590.86|587.5|591.06|587.7|591.06|587.7|590.86|587.5|0
1653538210000|2022-05-26 04:10:10|590.86|587.5|590.86|587.5|590.96|587.6|590.86|587.5|0
1653538230000|2022-05-26 04:10:30|590.96|587.6|590.67|587.31|590.96|587.6|590.67|587.31|0
1653538240000|2022-05-26 04:10:40|590.77|587.41|590.77|587.41|591.06|587.7|590.77|587.41|0
1653538250000|2022-05-26 04:10:50|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653538260000|2022-05-26 04:11:00|590.29|586.93|590.48|587.12|590.48|587.12|590.29|586.93|0
1653538270000|2022-05-26 04:11:10|590.58|587.22|590.58|587.22|590.58|587.22|590.58|587.22|0
1653538280000|2022-05-26 04:11:20|590.48|587.12|590.48|587.12|590.48|587.12|590.48|587.12|0
1653538290000|2022-05-26 04:11:30|590.67|587.31|590.58|587.22|590.67|587.31|590.58|587.22|0
1653538300000|2022-05-26 04:11:40|590.48|587.12|590.67|587.31|590.67|587.31|590.48|587.12|0
1653538310000|2022-05-26 04:11:50|590.86|587.5|590.86|587.5|590.86|587.5|590.86|587.5|0
1653538320000|2022-05-26 04:12:00|590.67|587.31|590.77|587.41|590.77|587.41|590.67|587.31|0
1653538330000|2022-05-26 04:12:10|590.86|587.5|590.86|587.5|590.86|587.5|590.86|587.5|0
1653538340000|2022-05-26 04:12:20|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538350000|2022-05-26 04:12:30|590.86|587.5|590.67|587.31|590.96|587.6|590.67|587.31|0
1653538360000|2022-05-26 04:12:40|590.77|587.41|590.86|587.5|590.86|587.5|590.77|587.41|0
1653538370000|2022-05-26 04:12:50|590.96|587.6|591.05|587.69|591.05|587.69|590.96|587.6|0
1653538380000|2022-05-26 04:13:00|590.96|587.6|590.86|587.5|590.96|587.6|590.86|587.5|0
1653538390000|2022-05-26 04:13:10|590.96|587.6|591.05|587.69|591.05|587.69|590.96|587.6|0
1653538400000|2022-05-26 04:13:20|590.86|587.5|590.86|587.5|590.86|587.5|590.86|587.5|0
1653538430000|2022-05-26 04:13:50|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538450000|2022-05-26 04:14:10|591.15|587.79|591.25|587.89|591.25|587.89|591.15|587.79|0
1653538460000|2022-05-26 04:14:20|591.15|587.79|591.44|588.08|591.54|588.18|591.15|587.79|0
1653538470000|2022-05-26 04:14:30|591.35|587.99|591.44|588.08|591.44|588.08|591.35|587.99|0
1653538490000|2022-05-26 04:14:50|591.25|587.89|591.35|587.99|591.35|587.99|591.25|587.89|0
1653538500000|2022-05-26 04:15:00|591.25|587.89|591.44|588.08|591.44|588.08|591.25|587.89|0
1653538510000|2022-05-26 04:15:10|591.35|587.99|591.25|587.89|591.35|587.99|591.25|587.89|0
1653538520000|2022-05-26 04:15:20|591.35|587.99|591.35|587.99|591.35|587.99|591.25|587.89|0
1653538530000|2022-05-26 04:15:30|591.15|587.79|591.05|587.69|591.15|587.79|591.05|587.69|0
1653538540000|2022-05-26 04:15:40|591.15|587.79|591.15|587.79|591.15|587.79|591.15|587.79|0
1653538550000|2022-05-26 04:15:50|591.25|587.89|591.25|587.89|591.25|587.89|591.25|587.89|0
1653538560000|2022-05-26 04:16:00|591.15|587.79|591.15|587.79|591.15|587.79|591.15|587.79|0
1653538580000|2022-05-26 04:16:20|591.05|587.69|591.25|587.89|591.25|587.89|591.05|587.69|0
1653538600000|2022-05-26 04:16:40|591.05|587.69|590.86|587.5|591.05|587.69|590.86|587.5|0
1653538620000|2022-05-26 04:17:00|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1653538630000|2022-05-26 04:17:10|590.67|587.31|590.86|587.5|590.86|587.5|590.67|587.31|0
1653538640000|2022-05-26 04:17:20|591.15|587.79|591.15|587.79|591.15|587.79|591.15|587.79|0
1653538650000|2022-05-26 04:17:30|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538680000|2022-05-26 04:18:00|590.96|587.6|590.96|587.6|590.96|587.6|590.96|587.6|0
1653538690000|2022-05-26 04:18:10|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538710000|2022-05-26 04:18:30|591.15|587.79|591.24|587.88|591.24|587.88|591.15|587.79|0
1653538720000|2022-05-26 04:18:40|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538730000|2022-05-26 04:18:50|591.15|587.79|591.24|587.88|591.24|587.88|591.05|587.69|0
1653538740000|2022-05-26 04:19:00|591.44|588.08|591.34|587.98|591.44|588.08|591.34|587.98|0
1653538750000|2022-05-26 04:19:10|591.44|588.08|591.44|588.08|591.44|588.08|591.24|587.88|0
1653538760000|2022-05-26 04:19:20|591.34|587.98|591.24|587.88|591.44|588.08|591.24|587.88|0
1653538780000|2022-05-26 04:19:40|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653538790000|2022-05-26 04:19:50|591.24|587.88|591.24|587.88|591.24|587.88|591.24|587.88|0
1653538800000|2022-05-26 04:20:00|591.05|587.69|591.15|587.79|591.15|587.79|591.05|587.69|0
1653538810000|2022-05-26 04:20:10|591.24|587.88|591.24|587.88|591.24|587.88|591.24|587.88|0
1653538830000|2022-05-26 04:20:30|590.86|587.5|590.86|587.5|590.86|587.5|590.86|587.5|0
1653538840000|2022-05-26 04:20:40|591.05|587.69|590.86|587.5|591.05|587.69|590.86|587.5|0
1653538850000|2022-05-26 04:20:50|591.05|587.69|590.86|587.5|591.05|587.69|590.86|587.5|0
1653538860000|2022-05-26 04:21:00|591.05|587.69|591.05|587.69|591.05|587.69|590.96|587.6|0
1653538870000|2022-05-26 04:21:10|591.15|587.79|591.24|587.88|591.24|587.88|591.15|587.79|0
1653538880000|2022-05-26 04:21:20|591.15|587.79|591.05|587.69|591.15|587.79|591.05|587.69|0
1653538890000|2022-05-26 04:21:30|591.15|587.79|591.15|587.79|591.24|587.88|591.15|587.79|0
1653538900000|2022-05-26 04:21:40|591.24|587.88|591.24|587.88|591.24|587.88|591.24|587.88|0
1653538910000|2022-05-26 04:21:50|591.05|587.69|591.44|588.08|591.44|588.08|591.05|587.69|0
1653538920000|2022-05-26 04:22:00|591.24|587.88|591.24|587.88|591.24|587.88|591.24|587.88|0
1653538930000|2022-05-26 04:22:10|590.96|587.6|591.24|587.88|591.24|587.88|590.96|587.6|0
1653538940000|2022-05-26 04:22:20|591.44|588.08|591.34|587.98|591.44|588.08|591.34|587.98|0
1653538960000|2022-05-26 04:22:40|591.24|587.88|591.24|587.88|591.24|587.88|591.24|587.88|0
1653538970000|2022-05-26 04:22:50|591.15|587.79|591.24|587.88|591.24|587.88|591.15|587.79|0
1653538980000|2022-05-26 04:23:00|591.63|588.27|591.54|588.18|591.63|588.27|591.54|588.18|0
1653538990000|2022-05-26 04:23:10|591.44|588.08|591.44|588.08|591.44|588.08|591.44|588.08|0
1653539010000|2022-05-26 04:23:30|591.63|588.27|591.82|588.46|591.82|588.46|591.63|588.27|0
1653539020000|2022-05-26 04:23:40|592.4|589.04|592.4|589.04|592.4|589.04|592.4|589.04|0
1653539030000|2022-05-26 04:23:50|592.59|589.23|592.59|589.23|592.78|589.42|592.59|589.23|0
1653539040000|2022-05-26 04:24:00|592.78|589.42|592.98|589.62|592.98|589.62|592.78|589.42|0
1653539050000|2022-05-26 04:24:10|592.88|589.52|592.78|589.42|592.88|589.52|592.78|589.42|0
1653539060000|2022-05-26 04:24:20|592.97|589.61|592.78|589.42|592.97|589.61|592.78|589.42|0
1653539070000|2022-05-26 04:24:30|592.69|589.33|592.69|589.33|592.69|589.33|592.69|589.33|0
1653539080000|2022-05-26 04:24:40|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539090000|2022-05-26 04:24:50|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539100000|2022-05-26 04:25:00|592.88|589.52|593.07|589.71|593.07|589.71|592.88|589.52|0
1653539110000|2022-05-26 04:25:10|592.88|589.52|592.88|589.52|592.88|589.52|592.88|589.52|0
1653539120000|2022-05-26 04:25:20|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539130000|2022-05-26 04:25:30|592.59|589.23|592.97|589.61|592.97|589.61|592.59|589.23|0
1653539140000|2022-05-26 04:25:40|592.69|589.33|592.78|589.42|592.78|589.42|592.59|589.23|0
1653539150000|2022-05-26 04:25:50|592.69|589.33|592.69|589.33|592.69|589.33|592.69|589.33|0
1653539160000|2022-05-26 04:26:00|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539170000|2022-05-26 04:26:10|592.78|589.42|592.78|589.42|592.78|589.42|592.59|589.23|0
1653539180000|2022-05-26 04:26:20|592.88|589.52|592.88|589.52|592.88|589.52|592.88|589.52|0
1653539190000|2022-05-26 04:26:30|592.78|589.42|592.78|589.42|592.97|589.61|592.78|589.42|0
1653539200000|2022-05-26 04:26:40|593.17|589.81|593.36|590|593.36|590|593.17|589.81|0
1653539210000|2022-05-26 04:26:50|593.27|589.91|593.36|590|593.36|590|593.27|589.91|0
1653539220000|2022-05-26 04:27:00|593.46|590.1|593.17|589.81|593.55|590.19|593.17|589.81|0
1653539240000|2022-05-26 04:27:20|593.27|589.91|593.17|589.81|593.27|589.91|593.17|589.81|0
1653539250000|2022-05-26 04:27:30|592.97|589.61|593.17|589.81|593.17|589.81|592.97|589.61|0
1653539280000|2022-05-26 04:28:00|593.27|589.91|593.07|589.71|593.27|589.91|593.07|589.71|0
1653539290000|2022-05-26 04:28:10|592.97|589.61|592.78|589.42|592.97|589.61|592.78|589.42|0
1653539310000|2022-05-26 04:28:30|592.88|589.52|592.78|589.42|592.88|589.52|592.59|589.23|0
1653539330000|2022-05-26 04:28:50|592.97|589.61|592.97|589.61|592.97|589.61|592.97|589.61|0
1653539340000|2022-05-26 04:29:00|592.78|589.42|592.59|589.23|592.78|589.42|592.59|589.23|0
1653539350000|2022-05-26 04:29:10|592.69|589.33|592.59|589.23|592.69|589.33|592.59|589.23|0
1653539360000|2022-05-26 04:29:20|592.69|589.33|592.59|589.23|592.69|589.33|592.59|589.23|0
1653539370000|2022-05-26 04:29:30|592.69|589.33|592.69|589.33|592.69|589.33|592.69|589.33|0
1653539380000|2022-05-26 04:29:40|592.78|589.42|592.59|589.23|592.78|589.42|592.59|589.23|0
1653539390000|2022-05-26 04:29:50|592.69|589.33|592.78|589.42|592.78|589.42|592.69|589.33|0
1653539400000|2022-05-26 04:30:00|592.69|589.33|592.69|589.33|592.78|589.42|592.69|589.33|0
1653539410000|2022-05-26 04:30:10|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539420000|2022-05-26 04:30:20|592.5|589.14|592.59|589.23|592.59|589.23|592.5|589.14|0
1653539440000|2022-05-26 04:30:40|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539450000|2022-05-26 04:30:50|592.69|589.33|592.69|589.33|592.69|589.33|592.59|589.23|0
1653539460000|2022-05-26 04:31:00|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539470000|2022-05-26 04:31:10|592.69|589.33|592.78|589.42|592.78|589.42|592.69|589.33|0
1653539490000|2022-05-26 04:31:30|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539500000|2022-05-26 04:31:40|592.4|589.04|592.4|589.04|592.5|589.14|592.4|589.04|0
1653539510000|2022-05-26 04:31:50|592.3|588.94|592.4|589.04|592.4|589.04|592.3|588.94|0
1653539530000|2022-05-26 04:32:10|592.5|589.14|592.39|589.03|592.5|589.14|592.39|589.03|0
1653539540000|2022-05-26 04:32:20|592.5|589.14|592.78|589.42|592.78|589.42|592.5|589.14|0
1653539570000|2022-05-26 04:32:50|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539580000|2022-05-26 04:33:00|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539590000|2022-05-26 04:33:10|592.49|589.13|592.49|589.13|592.49|589.13|592.49|589.13|0
1653539600000|2022-05-26 04:33:20|592.39|589.03|592.3|588.94|592.39|589.03|592.3|588.94|0
1653539610000|2022-05-26 04:33:30|592.39|589.03|592.39|589.03|592.39|589.03|592.39|589.03|0
1653539630000|2022-05-26 04:33:50|592.59|589.23|592.59|589.23|592.59|589.23|592.39|589.03|0
1653539640000|2022-05-26 04:34:00|592.69|589.33|592.78|589.42|592.78|589.42|592.69|589.33|0
1653539700000|2022-05-26 04:35:00|592.97|589.61|592.97|589.61|592.97|589.61|592.97|589.61|0
1653539710000|2022-05-26 04:35:10|592.88|589.52|592.88|589.52|592.88|589.52|592.88|589.52|0
1653539720000|2022-05-26 04:35:20|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1653539730000|2022-05-26 04:35:30|592.59|589.23|592.69|589.33|592.69|589.33|592.59|589.23|0
1653539740000|2022-05-26 04:35:40|592.59|589.23|592.59|589.23|592.59|589.23|592.59|589.23|0
1653539760000|2022-05-26 04:36:00|592.39|589.03|592.39|589.03|592.39|589.03|592.39|589.03|0
1653539820000|2022-05-26 04:37:00|592.49|589.13|592.2|588.84|592.59|589.23|592.2|588.84|0
1653539830000|2022-05-26 04:37:10|592.01|588.65|592.01|588.65|592.01|588.65|592.01|588.65|0
1653539860000|2022-05-26 04:37:40|591.92|588.56|591.82|588.46|592.01|588.65|591.82|588.46|0
1653539880000|2022-05-26 04:38:00|592.01|588.65|592.01|588.65|592.01|588.65|592.01|588.65|0
1653539890000|2022-05-26 04:38:10|592.11|588.75|592.01|588.65|592.11|588.75|592.01|588.65|0
1653539900000|2022-05-26 04:38:20|591.82|588.46|591.62|588.26|591.82|588.46|591.62|588.26|0
1653539910000|2022-05-26 04:38:30|591.53|588.17|591.53|588.17|591.53|588.17|591.53|588.17|0
1653539920000|2022-05-26 04:38:40|591.62|588.26|591.62|588.26|591.62|588.26|591.62|588.26|0
1653539930000|2022-05-26 04:38:50|591.53|588.17|591.62|588.26|591.62|588.26|591.53|588.17|0
1653539940000|2022-05-26 04:39:00|591.82|588.46|591.82|588.46|591.82|588.46|591.82|588.46|0
1653539950000|2022-05-26 04:39:10|591.72|588.36|591.92|588.56|592.01|588.65|591.72|588.36|0
1653539960000|2022-05-26 04:39:20|592.01|588.65|592.01|588.65|592.01|588.65|592.01|588.65|0
1653539980000|2022-05-26 04:39:40|591.82|588.46|591.82|588.46|591.82|588.46|591.82|588.46|0
1653539990000|2022-05-26 04:39:50|591.92|588.56|592.01|588.65|592.01|588.65|591.92|588.56|0
1653540000000|2022-05-26 04:40:00|591.92|588.56|591.82|588.46|591.92|588.56|591.82|588.46|0
1653540020000|2022-05-26 04:40:20|592.01|588.65|592.01|588.65|592.01|588.65|592.01|588.65|0
1653540030000|2022-05-26 04:40:30|592.11|588.75|592.39|589.03|592.39|589.03|592.11|588.75|0
1653540040000|2022-05-26 04:40:40|592.2|588.84|592.3|588.94|592.39|589.03|592.2|588.84|0
1653540050000|2022-05-26 04:40:50|592.39|589.03|592.58|589.22|592.58|589.22|592.39|589.03|0
1653540060000|2022-05-26 04:41:00|592.39|589.03|592.01|588.65|592.39|589.03|592.01|588.65|0
1653540070000|2022-05-26 04:41:10|591.91|588.55|591.81|588.45|591.91|588.55|591.81|588.45|0
1653540080000|2022-05-26 04:41:20|592.01|588.65|592.01|588.65|592.01|588.65|592.01|588.65|0
1653540090000|2022-05-26 04:41:30|592.11|588.75|592.01|588.65|592.11|588.75|592.01|588.65|0
1653540100000|2022-05-26 04:41:40|592.11|588.75|592.01|588.65|592.11|588.75|592.01|588.65|0
1653540110000|2022-05-26 04:41:50|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1653540120000|2022-05-26 04:42:00|592.2|588.84|592.2|588.84|592.2|588.84|592.2|588.84|0
1653540140000|2022-05-26 04:42:20|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1653540150000|2022-05-26 04:42:30|592.2|588.84|592.2|588.84|592.2|588.84|592.01|588.65|0
1653540160000|2022-05-26 04:42:40|592.58|589.22|592.68|589.32|592.78|589.42|592.58|589.22|0
1653540170000|2022-05-26 04:42:50|592.58|589.22|592.78|589.42|592.78|589.42|592.58|589.22|0
1653540180000|2022-05-26 04:43:00|592.68|589.32|592.78|589.42|592.78|589.42|592.68|589.32|0
1653540190000|2022-05-26 04:43:10|592.58|589.22|592.78|589.42|592.78|589.42|592.58|589.22|0
1653540200000|2022-05-26 04:43:20|592.97|589.61|593.26|589.9|593.35|589.99|592.97|589.61|0
1653540210000|2022-05-26 04:43:30|593.16|589.8|592.97|589.61|593.26|589.9|592.97|589.61|0
1653540220000|2022-05-26 04:43:40|593.07|589.71|593.16|589.8|593.16|589.8|593.07|589.71|0
1653540230000|2022-05-26 04:43:50|592.97|589.61|592.78|589.42|593.07|589.71|592.78|589.42|0
1653540240000|2022-05-26 04:44:00|592.88|589.52|592.97|589.61|593.07|589.71|592.88|589.52|0
1653540260000|2022-05-26 04:44:20|593.35|589.99|593.26|589.9|593.35|589.99|593.26|589.9|0
1653540270000|2022-05-26 04:44:30|593.35|589.99|593.35|589.99|593.35|589.99|593.16|589.8|0
1653540280000|2022-05-26 04:44:40|594.12|590.76|593.93|590.57|594.12|590.76|593.74|590.38|0
1653540290000|2022-05-26 04:44:50|593.74|590.38|593.74|590.38|593.84|590.48|593.74|590.38|0
1653540300000|2022-05-26 04:45:00|593.93|590.57|593.65|590.29|593.93|590.57|593.65|590.29|0
1653540310000|2022-05-26 04:45:10|593.55|590.19|593.35|589.99|593.55|590.19|593.35|589.99|0
1653540320000|2022-05-26 04:45:20|593.26|589.9|593.16|589.8|593.26|589.9|593.16|589.8|0
1653540330000|2022-05-26 04:45:30|593.26|589.9|593.26|589.9|593.26|589.9|593.26|589.9|0
1653540340000|2022-05-26 04:45:40|593.35|589.99|593.35|589.99|593.35|589.99|593.35|589.99|0
1653540350000|2022-05-26 04:45:50|593.26|589.9|593.16|589.8|593.35|589.99|593.16|589.8|0
1653540360000|2022-05-26 04:46:00|593.07|589.71|593.26|589.9|593.26|589.9|593.07|589.71|0
1653540370000|2022-05-26 04:46:10|593.16|589.8|593.26|589.9|593.35|589.99|593.16|589.8|0
1653540380000|2022-05-26 04:46:20|593.35|589.99|593.55|590.19|593.55|590.19|593.35|589.99|0
1653540390000|2022-05-26 04:46:30|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653540400000|2022-05-26 04:46:40|593.55|590.19|593.65|590.29|593.65|590.29|593.55|590.19|0
1653540410000|2022-05-26 04:46:50|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653540420000|2022-05-26 04:47:00|593.55|590.19|593.55|590.19|593.55|590.19|593.45|590.09|0
1653540430000|2022-05-26 04:47:10|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653540440000|2022-05-26 04:47:20|593.55|590.19|593.35|589.99|593.55|590.19|593.35|589.99|0
1653540460000|2022-05-26 04:47:40|593.45|590.09|593.35|589.99|593.45|590.09|593.35|589.99|0
1653540480000|2022-05-26 04:48:00|593.16|589.8|593.16|589.8|593.35|589.99|593.16|589.8|0
1653540510000|2022-05-26 04:48:30|593.26|589.9|593.26|589.9|593.26|589.9|593.26|589.9|0
1653540520000|2022-05-26 04:48:40|593.16|589.8|592.97|589.61|593.16|589.8|592.97|589.61|0
1653540530000|2022-05-26 04:48:50|593.07|589.71|592.97|589.61|593.07|589.71|592.97|589.61|0
1653540540000|2022-05-26 04:49:00|593.07|589.71|593.16|589.8|593.16|589.8|593.07|589.71|0
1653540550000|2022-05-26 04:49:10|593.35|589.99|593.35|589.99|593.35|589.99|593.35|589.99|0
1653540560000|2022-05-26 04:49:20|593.45|590.09|593.35|589.99|593.45|590.09|593.35|589.99|0
1653540600000|2022-05-26 04:50:00|593.45|590.09|593.35|589.99|593.45|590.09|593.35|589.99|0
1653540610000|2022-05-26 04:50:10|593.45|590.09|593.65|590.29|593.93|590.57|593.45|590.09|0
1653540620000|2022-05-26 04:50:20|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653540630000|2022-05-26 04:50:30|593.74|590.38|593.54|590.18|593.74|590.38|593.54|590.18|0
1653540640000|2022-05-26 04:50:40|593.45|590.09|593.45|590.09|593.45|590.09|593.45|590.09|0
1653540650000|2022-05-26 04:50:50|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653540660000|2022-05-26 04:51:00|593.64|590.28|593.64|590.28|593.64|590.28|593.64|590.28|0
1653540670000|2022-05-26 04:51:10|593.74|590.38|593.74|590.38|593.74|590.38|593.74|590.38|0
1653540680000|2022-05-26 04:51:20|593.93|590.57|594.03|590.67|594.03|590.67|593.93|590.57|0
1653540690000|2022-05-26 04:51:30|593.93|590.57|594.32|590.96|594.32|590.96|593.93|590.57|0
1653540700000|2022-05-26 04:51:40|594.12|590.76|594.22|590.86|594.22|590.86|593.93|590.57|0
1653540720000|2022-05-26 04:52:00|594.32|590.96|594.42|591.06|594.42|591.06|594.32|590.96|0
1653540730000|2022-05-26 04:52:10|594.51|591.15|594.51|591.15|594.61|591.25|594.51|591.15|0
1653540740000|2022-05-26 04:52:20|594.7|591.34|594.7|591.34|594.7|591.34|594.51|591.15|0
1653540750000|2022-05-26 04:52:30|595.47|592.11|595.47|592.11|595.67|592.31|595.47|592.11|0
1653540760000|2022-05-26 04:52:40|595.28|591.92|595.28|591.92|595.28|591.92|595.28|591.92|0
1653540770000|2022-05-26 04:52:50|595.47|592.11|595.47|592.11|595.47|592.11|595.47|592.11|0
1653540780000|2022-05-26 04:53:00|595.67|592.31|595.96|592.6|596.44|593.08|595.67|592.31|0
1653540790000|2022-05-26 04:53:10|595.86|592.5|595.77|592.41|595.96|592.6|595.77|592.41|0
1653540800000|2022-05-26 04:53:20|595.57|592.21|595.57|592.21|595.67|592.31|595.57|592.21|0
1653540810000|2022-05-26 04:53:30|595.47|592.11|595.28|591.92|595.57|592.21|595.28|591.92|0
1653540820000|2022-05-26 04:53:40|595.19|591.83|595.09|591.73|595.19|591.83|595.09|591.73|0
1653540830000|2022-05-26 04:53:50|595.47|592.11|595.47|592.11|595.47|592.11|595.47|592.11|0
1653540840000|2022-05-26 04:54:00|595.38|592.02|595.47|592.11|595.47|592.11|595.38|592.02|0
1653540850000|2022-05-26 04:54:10|595.28|591.92|596.05|592.69|596.24|592.88|595.28|591.92|0
1653540860000|2022-05-26 04:54:20|595.86|592.5|596.15|592.79|596.15|592.79|595.86|592.5|0
1653540870000|2022-05-26 04:54:30|596.05|592.69|596.05|592.69|596.05|592.69|596.05|592.69|0
1653540890000|2022-05-26 04:54:50|596.15|592.79|596.05|592.69|596.15|592.79|596.05|592.69|0
1653540900000|2022-05-26 04:55:00|596.15|592.79|596.05|592.69|596.15|592.79|596.05|592.69|0
1653540910000|2022-05-26 04:55:10|595.86|592.5|595.86|592.5|595.86|592.5|595.86|592.5|0
1653540920000|2022-05-26 04:55:20|596.15|592.79|596.15|592.79|596.15|592.79|596.15|592.79|0
1653540930000|2022-05-26 04:55:30|596.05|592.69|596.24|592.88|596.24|592.88|596.05|592.69|0
1653540940000|2022-05-26 04:55:40|596.05|592.69|596.15|592.79|596.15|592.79|596.05|592.69|0
1653540950000|2022-05-26 04:55:50|596.24|592.88|596.24|592.88|596.24|592.88|596.05|592.69|0
1653540960000|2022-05-26 04:56:00|596.15|592.79|596.15|592.79|596.15|592.79|596.15|592.79|0
1653540970000|2022-05-26 04:56:10|596.24|592.88|596.54|593.18|596.54|593.18|596.24|592.88|0
1653540980000|2022-05-26 04:56:20|596.44|593.08|596.63|593.27|596.63|593.27|596.44|593.08|0
1653540990000|2022-05-26 04:56:30|596.54|593.18|596.92|593.56|596.92|593.56|596.54|593.18|0
1653541000000|2022-05-26 04:56:40|597.02|593.66|596.54|593.18|597.02|593.66|596.54|593.18|0
1653541010000|2022-05-26 04:56:50|596.63|593.27|596.44|593.08|596.63|593.27|596.44|593.08|0
1653541020000|2022-05-26 04:57:00|596.82|593.46|596.63|593.27|596.82|593.46|596.63|593.27|0
1653541030000|2022-05-26 04:57:10|596.82|593.46|596.92|593.56|597.02|593.66|596.82|593.46|0
1653541040000|2022-05-26 04:57:20|596.82|593.46|596.63|593.27|596.82|593.46|596.63|593.27|0
1653541050000|2022-05-26 04:57:30|596.54|593.18|596.63|593.27|596.63|593.27|596.44|593.08|0
1653541060000|2022-05-26 04:57:40|596.82|593.46|596.63|593.27|596.82|593.46|596.63|593.27|0
1653541070000|2022-05-26 04:57:50|596.73|593.37|596.82|593.46|596.82|593.46|596.73|593.37|0
1653541080000|2022-05-26 04:58:00|596.73|593.37|596.73|593.37|596.73|593.37|596.63|593.27|0
1653541090000|2022-05-26 04:58:10|596.82|593.46|597.02|593.66|597.02|593.66|596.82|593.46|0
1653541100000|2022-05-26 04:58:20|596.82|593.46|596.63|593.27|596.82|593.46|596.63|593.27|0
1653541110000|2022-05-26 04:58:30|596.73|593.37|596.73|593.37|596.73|593.37|596.63|593.27|0
1653541120000|2022-05-26 04:58:40|596.63|593.27|596.63|593.27|596.63|593.27|596.63|593.27|0
1653541130000|2022-05-26 04:58:50|596.54|593.18|596.44|593.08|596.54|593.18|596.44|593.08|0
1653541140000|2022-05-26 04:59:00|596.63|593.27|596.54|593.18|596.63|593.27|596.44|593.08|0
1653541150000|2022-05-26 04:59:10|596.44|593.08|596.44|593.08|596.63|593.27|596.44|593.08|0
1653541170000|2022-05-26 04:59:30|596.63|593.27|596.63|593.27|596.63|593.27|596.54|593.18|0
1653541180000|2022-05-26 04:59:40|596.44|593.08|596.44|593.08|596.44|593.08|596.44|593.08|0
1653541190000|2022-05-26 04:59:50|596.24|592.88|596.44|593.08|596.44|593.08|596.24|592.88|0
1653541200000|2022-05-26 05:00:00|596.63|593.27|596.44|593.08|596.63|593.27|596.44|593.08|0
1653541210000|2022-05-26 05:00:10|596.05|592.69|595.86|592.5|596.15|592.79|595.86|592.5|0
1653541220000|2022-05-26 05:00:20|596.05|592.69|595.96|592.6|596.05|592.69|595.86|592.5|0
1653541230000|2022-05-26 05:00:30|596.05|592.69|595.96|592.6|596.24|592.88|595.96|592.6|0
1653541240000|2022-05-26 05:00:40|596.05|592.69|595.86|592.5|596.05|592.69|595.66|592.3|0
1653541250000|2022-05-26 05:00:50|595.66|592.3|595.66|592.3|595.66|592.3|595.66|592.3|0
1653541260000|2022-05-26 05:01:00|595.47|592.11|595.86|592.5|596.05|592.69|595.47|592.11|0
1653541270000|2022-05-26 05:01:10|595.96|592.6|595.66|592.3|595.96|592.6|595.66|592.3|0
1653541280000|2022-05-26 05:01:20|595.57|592.21|596.05|592.69|596.05|592.69|595.57|592.21|0
1653541290000|2022-05-26 05:01:30|596.24|592.88|596.05|592.69|596.24|592.88|596.05|592.69|0
1653541300000|2022-05-26 05:01:40|596.24|592.88|596.05|592.69|596.24|592.88|596.05|592.69|0
1653541310000|2022-05-26 05:01:50|595.86|592.5|595.66|592.3|595.96|592.6|595.66|592.3|0
1653541320000|2022-05-26 05:02:00|595.47|592.11|596.05|592.69|596.05|592.69|595.47|592.11|0
1653541330000|2022-05-26 05:02:10|596.43|593.07|596.43|593.07|596.63|593.27|596.43|593.07|0
1653541340000|2022-05-26 05:02:20|596.63|593.27|596.43|593.07|596.63|593.27|596.43|593.07|0
1653541350000|2022-05-26 05:02:30|596.24|592.88|596.24|592.88|596.24|592.88|596.05|592.69|0
1653541360000|2022-05-26 05:02:40|596.05|592.69|595.96|592.6|596.05|592.69|595.96|592.6|0
1653541370000|2022-05-26 05:02:50|596.05|592.69|596.05|592.69|596.05|592.69|596.05|592.69|0
1653541380000|2022-05-26 05:03:00|596.15|592.79|596.05|592.69|596.15|592.79|596.05|592.69|0
1653541390000|2022-05-26 05:03:10|596.15|592.79|596.63|593.27|596.63|593.27|596.15|592.79|0
1653541400000|2022-05-26 05:03:20|596.92|593.56|598.08|594.72|598.08|594.72|596.92|593.56|0
1653541410000|2022-05-26 05:03:30|597.89|594.53|597.98|594.62|597.98|594.62|597.89|594.53|0
1653541420000|2022-05-26 05:03:40|597.79|594.43|597.01|593.65|597.79|594.43|597.01|593.65|0
1653541430000|2022-05-26 05:03:50|597.21|593.85|597.21|593.85|597.21|593.85|597.11|593.75|0
1653541440000|2022-05-26 05:04:00|597.11|593.75|597.01|593.65|597.11|593.75|596.92|593.56|0
1653541450000|2022-05-26 05:04:10|596.82|593.46|596.82|593.46|597.01|593.65|596.82|593.46|0
1653541460000|2022-05-26 05:04:20|597.01|593.65|596.82|593.46|597.01|593.65|596.82|593.46|0
1653541470000|2022-05-26 05:04:30|597.01|593.65|596.05|592.69|597.01|593.65|596.05|592.69|0
1653541480000|2022-05-26 05:04:40|595.85|592.49|595.66|592.3|595.85|592.49|595.66|592.3|0
1653541490000|2022-05-26 05:04:50|595.85|592.49|595.85|592.49|595.85|592.49|595.66|592.3|0
1653541500000|2022-05-26 05:05:00|596.15|592.79|596.15|592.79|596.24|592.88|596.15|592.79|0
1653541510000|2022-05-26 05:05:10|596.34|592.98|596.24|592.88|596.53|593.17|596.24|592.88|0
1653541520000|2022-05-26 05:05:20|596.15|592.79|596.24|592.88|596.24|592.88|596.15|592.79|0
1653541530000|2022-05-26 05:05:30|596.05|592.69|596.05|592.69|596.24|592.88|596.05|592.69|0
1653541540000|2022-05-26 05:05:40|596.24|592.88|596.05|592.69|596.24|592.88|596.05|592.69|0
1653541550000|2022-05-26 05:05:50|596.24|592.88|596.05|592.69|596.24|592.88|596.05|592.69|0
1653541560000|2022-05-26 05:06:00|596.34|592.98|596.05|592.69|596.34|592.98|596.05|592.69|0
1653541570000|2022-05-26 05:06:10|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1653541580000|2022-05-26 05:06:20|596.43|593.07|596.43|593.07|596.43|593.07|596.34|592.98|0
1653541590000|2022-05-26 05:06:30|596.34|592.98|596.24|592.88|596.43|593.07|596.24|592.88|0
1653541600000|2022-05-26 05:06:40|596.34|592.98|596.24|592.88|596.34|592.98|596.24|592.88|0
1653541610000|2022-05-26 05:06:50|596.43|593.07|596.43|593.07|596.43|593.07|596.43|593.07|0
1653541620000|2022-05-26 05:07:00|596.24|592.88|595.66|592.3|596.24|592.88|595.66|592.3|0
1653541630000|2022-05-26 05:07:10|595.57|592.21|595.47|592.11|595.57|592.21|595.47|592.11|0
1653541640000|2022-05-26 05:07:20|595.38|592.02|595.38|592.02|595.38|592.02|595.27|591.91|0
1653541650000|2022-05-26 05:07:30|595.57|592.21|595.18|591.82|595.57|592.21|595.18|591.82|0
1653541660000|2022-05-26 05:07:40|594.89|591.53|594.89|591.53|594.89|591.53|594.8|591.44|0
1653541670000|2022-05-26 05:07:50|594.8|591.44|594.8|591.44|594.8|591.44|594.7|591.34|0
1653541680000|2022-05-26 05:08:00|594.89|591.53|595.08|591.72|595.08|591.72|594.89|591.53|0
1653541690000|2022-05-26 05:08:10|594.99|591.63|595.27|591.91|595.38|592.02|594.99|591.63|0
1653541700000|2022-05-26 05:08:20|594.99|591.63|595.08|591.72|595.08|591.72|594.99|591.63|0
1653541710000|2022-05-26 05:08:30|595.18|591.82|594.89|591.53|595.27|591.91|594.89|591.53|0
1653541720000|2022-05-26 05:08:40|595.08|591.72|594.5|591.14|595.08|591.72|594.5|591.14|0
1653541730000|2022-05-26 05:08:50|594.7|591.34|594.7|591.34|594.7|591.34|594.6|591.24|0
1653541740000|2022-05-26 05:09:00|594.5|591.14|594.5|591.14|594.89|591.53|594.5|591.14|0
1653541750000|2022-05-26 05:09:10|594.7|591.34|594.5|591.14|594.7|591.34|594.5|591.14|0
1653541760000|2022-05-26 05:09:20|594.6|591.24|594.5|591.14|594.7|591.34|594.5|591.14|0
1653541770000|2022-05-26 05:09:30|594.7|591.34|594.7|591.34|594.7|591.34|594.6|591.24|0
1653541780000|2022-05-26 05:09:40|594.6|591.24|594.8|591.44|594.8|591.44|594.6|591.24|0
1653541790000|2022-05-26 05:09:50|594.89|591.53|594.7|591.34|595.08|591.72|594.7|591.34|0
1653541800000|2022-05-26 05:10:00|594.5|591.14|594.12|590.76|594.6|591.24|594.12|590.76|0
1653541810000|2022-05-26 05:10:10|594.02|590.66|594.02|590.66|594.02|590.66|593.73|590.37|0
1653541820000|2022-05-26 05:10:20|593.92|590.56|594.02|590.66|594.02|590.66|593.83|590.47|0
1653541830000|2022-05-26 05:10:30|593.92|590.56|594.31|590.95|594.31|590.95|593.92|590.56|0
1653541840000|2022-05-26 05:10:40|594.6|591.24|594.89|591.53|594.89|591.53|594.6|591.24|0
1653541850000|2022-05-26 05:10:50|594.8|591.44|594.5|591.14|594.8|591.44|594.5|591.14|0
1653541860000|2022-05-26 05:11:00|594.41|591.05|593.92|590.56|594.41|591.05|593.92|590.56|0
1653541870000|2022-05-26 05:11:10|594.12|590.76|594.22|590.86|594.22|590.86|593.92|590.56|0
1653541880000|2022-05-26 05:11:20|594.12|590.76|594.31|590.95|594.31|590.95|594.02|590.66|0
1653541890000|2022-05-26 05:11:30|594.6|591.24|594.41|591.05|594.6|591.24|594.41|591.05|0
1653541900000|2022-05-26 05:11:40|594.5|591.14|594.5|591.14|594.5|591.14|594.5|591.14|0
1653541910000|2022-05-26 05:11:50|594.69|591.33|594.5|591.14|594.69|591.33|594.5|591.14|0
1653541920000|2022-05-26 05:12:00|594.12|590.76|594.22|590.86|594.31|590.95|594.12|590.76|0
1653541930000|2022-05-26 05:12:10|594.31|590.95|594.22|590.86|594.31|590.95|594.22|590.86|0
1653541940000|2022-05-26 05:12:20|594.31|590.95|594.5|591.14|594.5|591.14|594.31|590.95|0
1653541960000|2022-05-26 05:12:40|594.69|591.33|594.69|591.33|594.69|591.33|594.69|591.33|0
1653541970000|2022-05-26 05:12:50|594.6|591.24|594.69|591.33|594.69|591.33|594.6|591.24|0
1653541980000|2022-05-26 05:13:00|594.6|591.24|594.6|591.24|594.6|591.24|594.5|591.14|0
1653541990000|2022-05-26 05:13:10|594.79|591.43|594.89|591.53|594.89|591.53|594.69|591.33|0
1653542000000|2022-05-26 05:13:20|594.99|591.63|595.08|591.72|595.08|591.72|594.99|591.63|0
1653542010000|2022-05-26 05:13:30|594.99|591.63|594.69|591.33|594.99|591.63|594.69|591.33|0
1653542020000|2022-05-26 05:13:40|594.89|591.53|594.79|591.43|594.89|591.53|594.79|591.43|0
1653542030000|2022-05-26 05:13:50|594.5|591.14|594.6|591.24|594.6|591.24|594.41|591.05|0
1653542040000|2022-05-26 05:14:00|594.89|591.53|594.89|591.53|594.89|591.53|594.79|591.43|0
1653542050000|2022-05-26 05:14:10|595.08|591.72|595.08|591.72|595.08|591.72|595.08|591.72|0
1653542060000|2022-05-26 05:14:20|594.89|591.53|594.99|591.63|595.08|591.72|594.89|591.53|0
1653542070000|2022-05-26 05:14:30|595.08|591.72|595.27|591.91|595.27|591.91|594.89|591.53|0
1653542080000|2022-05-26 05:14:40|595.08|591.72|595.47|592.11|595.47|592.11|595.08|591.72|0
1653542090000|2022-05-26 05:14:50|595.66|592.3|595.57|592.21|595.66|592.3|595.47|592.11|0
1653542100000|2022-05-26 05:15:00|595.47|592.11|595.66|592.3|595.66|592.3|595.47|592.11|0
1653542110000|2022-05-26 05:15:10|596.04|592.68|595.85|592.49|596.04|592.68|595.85|592.49|0
1653542120000|2022-05-26 05:15:20|596.14|592.78|596.43|593.07|596.43|593.07|596.04|592.68|0
1653542130000|2022-05-26 05:15:30|597.2|593.84|596.82|593.46|597.2|593.84|596.62|593.26|0
1653542140000|2022-05-26 05:15:40|597.01|593.65|597.11|593.75|597.4|594.04|597.01|593.65|0
1653542150000|2022-05-26 05:15:50|597.01|593.65|596.82|593.46|597.01|593.65|596.82|593.46|0
1653542160000|2022-05-26 05:16:00|596.62|593.26|596.43|593.07|596.72|593.36|596.43|593.07|0
1653542170000|2022-05-26 05:16:10|596.24|592.88|596.14|592.78|596.43|593.07|596.14|592.78|0
1653542180000|2022-05-26 05:16:20|596.24|592.88|596.14|592.78|596.34|592.98|596.14|592.78|0
1653542190000|2022-05-26 05:16:30|596.24|592.88|596.43|593.07|596.43|593.07|596.24|592.88|0
1653542200000|2022-05-26 05:16:40|596.53|593.17|596.43|593.07|596.53|593.17|596.43|593.07|0
1653542210000|2022-05-26 05:16:50|596.14|592.78|596.43|593.07|596.62|593.26|596.14|592.78|0
1653542220000|2022-05-26 05:17:00|596.53|593.17|596.43|593.07|596.53|593.17|596.43|593.07|0
1653542230000|2022-05-26 05:17:10|596.53|593.17|596.24|592.88|596.53|593.17|596.04|592.68|0
1653542240000|2022-05-26 05:17:20|596.14|592.78|596.04|592.68|596.24|592.88|596.04|592.68|0
1653542250000|2022-05-26 05:17:30|596.24|592.88|596.14|592.78|596.24|592.88|596.04|592.68|0
1653542260000|2022-05-26 05:17:40|596.24|592.88|596.04|592.68|596.24|592.88|596.04|592.68|0
1653542270000|2022-05-26 05:17:50|595.95|592.59|596.04|592.68|596.04|592.68|595.66|592.3|0
1653542280000|2022-05-26 05:18:00|595.85|592.49|595.66|592.3|595.85|592.49|595.66|592.3|0
1653542290000|2022-05-26 05:18:10|595.56|592.2|595.46|592.1|595.76|592.4|595.46|592.1|0
1653542300000|2022-05-26 05:18:20|595.66|592.3|595.37|592.01|595.66|592.3|595.37|592.01|0
1653542310000|2022-05-26 05:18:30|595.27|591.91|595.08|591.72|595.37|592.01|595.08|591.72|0
1653542320000|2022-05-26 05:18:40|594.89|591.53|595.08|591.72|595.08|591.72|594.89|591.53|0
1653542330000|2022-05-26 05:18:50|594.89|591.53|594.89|591.53|594.89|591.53|594.79|591.43|0
1653542340000|2022-05-26 05:19:00|594.79|591.43|594.89|591.53|594.89|591.53|594.79|591.43|0
1653542350000|2022-05-26 05:19:10|594.69|591.33|594.5|591.14|594.69|591.33|594.5|591.14|0
1653542360000|2022-05-26 05:19:20|594.41|591.05|594.5|591.14|594.5|591.14|594.31|590.95|0
1653542370000|2022-05-26 05:19:30|594.69|591.33|594.69|591.33|594.69|591.33|594.6|591.24|0
1653542380000|2022-05-26 05:19:40|594.6|591.24|594.6|591.24|594.69|591.33|594.6|591.24|0
1653542390000|2022-05-26 05:19:50|594.69|591.33|594.69|591.33|594.79|591.43|594.69|591.33|0
1653542400000|2022-05-26 05:20:00|594.79|591.43|594.69|591.33|594.79|591.43|594.69|591.33|0
1653542420000|2022-05-26 05:20:20|594.5|591.14|594.11|590.75|594.5|591.14|594.11|590.75|0
1653542430000|2022-05-26 05:20:30|593.92|590.56|593.92|590.56|593.92|590.56|593.92|590.56|0
1653542440000|2022-05-26 05:20:40|593.83|590.47|593.92|590.56|593.92|590.56|593.83|590.47|0
1653542450000|2022-05-26 05:20:50|593.73|590.37|593.92|590.56|593.92|590.56|593.73|590.37|0
1653542460000|2022-05-26 05:21:00|594.02|590.66|593.92|590.56|594.02|590.66|593.92|590.56|0
1653542470000|2022-05-26 05:21:10|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1653542480000|2022-05-26 05:21:20|593.92|590.56|593.83|590.47|594.02|590.66|593.83|590.47|0
1653542490000|2022-05-26 05:21:30|593.92|590.56|593.92|590.56|593.92|590.56|593.92|590.56|0
1653542500000|2022-05-26 05:21:40|594.02|590.66|594.02|590.66|594.11|590.75|594.02|590.66|0
1653542510000|2022-05-26 05:21:50|594.11|590.75|593.92|590.56|594.11|590.75|593.92|590.56|0
1653542520000|2022-05-26 05:22:00|594.11|590.75|593.92|590.56|594.11|590.75|593.92|590.56|0
1653542530000|2022-05-26 05:22:10|594.11|590.75|594.11|590.75|594.21|590.85|594.11|590.75|0
1653542540000|2022-05-26 05:22:20|594.31|590.95|594.41|591.05|594.5|591.14|594.31|590.95|0
1653542550000|2022-05-26 05:22:30|594.31|590.95|594.31|590.95|594.31|590.95|594.11|590.75|0
1653542570000|2022-05-26 05:22:50|594.41|591.05|594.5|591.14|594.5|591.14|594.41|591.05|0
1653542580000|2022-05-26 05:23:00|594.79|591.43|594.69|591.33|594.79|591.43|594.69|591.33|0
1653542590000|2022-05-26 05:23:10|594.79|591.43|594.88|591.52|594.88|591.52|594.79|591.43|0
1653542600000|2022-05-26 05:23:20|594.69|591.33|594.69|591.33|594.79|591.43|594.69|591.33|0
1653542610000|2022-05-26 05:23:30|594.79|591.43|594.69|591.33|594.79|591.43|594.6|591.24|0
1653542620000|2022-05-26 05:23:40|594.88|591.52|594.88|591.52|594.88|591.52|594.79|591.43|0
1653542630000|2022-05-26 05:23:50|595.18|591.82|595.18|591.82|595.18|591.82|595.18|591.82|0
1653542640000|2022-05-26 05:24:00|595.08|591.72|594.79|591.43|595.18|591.82|594.79|591.43|0
1653542650000|2022-05-26 05:24:10|594.88|591.52|594.88|591.52|594.88|591.52|594.88|591.52|0
1653542660000|2022-05-26 05:24:20|595.18|591.82|595.18|591.82|595.18|591.82|595.18|591.82|0
1653542670000|2022-05-26 05:24:30|595.27|591.91|594.98|591.62|595.27|591.91|594.98|591.62|0
1653542680000|2022-05-26 05:24:40|595.18|591.82|595.27|591.91|595.27|591.91|595.08|591.72|0
1653542690000|2022-05-26 05:24:50|595.46|592.1|595.85|592.49|595.85|592.49|595.46|592.1|0
1653542700000|2022-05-26 05:25:00|595.66|592.3|595.85|592.49|595.85|592.49|595.66|592.3|0
1653542710000|2022-05-26 05:25:10|595.95|592.59|595.46|592.1|596.04|592.68|595.46|592.1|0
1653542720000|2022-05-26 05:25:20|595.27|591.91|595.18|591.82|595.27|591.91|595.08|591.72|0
1653542730000|2022-05-26 05:25:30|595.08|591.72|595.18|591.82|595.27|591.91|595.08|591.72|0
1653542740000|2022-05-26 05:25:40|595.27|591.91|595.66|592.3|595.66|592.3|595.18|591.82|0
1653542750000|2022-05-26 05:25:50|595.56|592.2|595.85|592.49|595.85|592.49|595.56|592.2|0
1653542760000|2022-05-26 05:26:00|596.04|592.68|596.04|592.68|596.04|592.68|596.04|592.68|0
1653542770000|2022-05-26 05:26:10|596.14|592.78|596.23|592.87|596.23|592.87|596.14|592.78|0
1653542780000|2022-05-26 05:26:20|596.43|593.07|596.43|593.07|596.43|593.07|596.23|592.87|0
1653542790000|2022-05-26 05:26:30|596.23|592.87|596.04|592.68|596.23|592.87|596.04|592.68|0
1653542800000|2022-05-26 05:26:40|595.76|592.4|595.76|592.4|595.76|592.4|595.76|592.4|0
1653542810000|2022-05-26 05:26:50|595.65|592.29|595.46|592.1|595.65|592.29|595.46|592.1|0
1653542820000|2022-05-26 05:27:00|595.56|592.2|595.18|591.82|595.56|592.2|595.08|591.72|0
1653542830000|2022-05-26 05:27:10|594.98|591.62|595.08|591.72|595.08|591.72|594.98|591.62|0
1653542840000|2022-05-26 05:27:20|595.18|591.82|595.18|591.82|595.27|591.91|594.88|591.52|0
1653542850000|2022-05-26 05:27:30|595.27|591.91|595.37|592.01|595.65|592.29|595.27|591.91|0
1653542860000|2022-05-26 05:27:40|595.65|592.29|595.65|592.29|595.76|592.4|595.65|592.29|0
1653542870000|2022-05-26 05:27:50|595.27|591.91|595.46|592.1|595.46|592.1|595.27|591.91|0
1653542890000|2022-05-26 05:28:10|595.56|592.2|595.56|592.2|595.56|592.2|595.56|592.2|0
1653542900000|2022-05-26 05:28:20|595.65|592.29|595.65|592.29|595.65|592.29|595.65|592.29|0
1653542910000|2022-05-26 05:28:30|595.85|592.49|595.85|592.49|595.85|592.49|595.85|592.49|0
1653542920000|2022-05-26 05:28:40|596.04|592.68|596.04|592.68|596.04|592.68|596.04|592.68|0
1653542930000|2022-05-26 05:28:50|596.43|593.07|596.14|592.78|596.43|593.07|596.04|592.68|0
1653542940000|2022-05-26 05:29:00|596.33|592.97|596.04|592.68|596.33|592.97|596.04|592.68|0
1653542950000|2022-05-26 05:29:10|595.85|592.49|595.85|592.49|595.85|592.49|595.85|592.49|0
1653542960000|2022-05-26 05:29:20|595.56|592.2|595.56|592.2|595.65|592.29|595.56|592.2|0
1653542970000|2022-05-26 05:29:30|595.46|592.1|595.27|591.91|595.46|592.1|595.27|591.91|0
1653542980000|2022-05-26 05:29:40|595.08|591.72|594.98|591.62|595.08|591.72|594.98|591.62|0
1653542990000|2022-05-26 05:29:50|595.08|591.72|595.27|591.91|595.27|591.91|594.98|591.62|0
1653543000000|2022-05-26 05:30:00|595.08|591.72|594.88|591.52|595.08|591.72|594.88|591.52|0
1653543010000|2022-05-26 05:30:10|594.79|591.43|595.07|591.71|595.07|591.71|594.79|591.43|0
1653543020000|2022-05-26 05:30:20|594.98|591.62|594.88|591.52|594.98|591.62|594.69|591.33|0
1653543030000|2022-05-26 05:30:30|594.69|591.33|594.88|591.52|594.88|591.52|594.69|591.33|0
1653543060000|2022-05-26 05:31:00|594.69|591.33|595.07|591.71|595.07|591.71|594.69|591.33|0
1653543070000|2022-05-26 05:31:10|595.18|591.82|595.27|591.91|595.37|592.01|595.18|591.82|0
1653543080000|2022-05-26 05:31:20|595.37|592.01|595.07|591.71|595.37|592.01|595.07|591.71|0
1653543090000|2022-05-26 05:31:30|594.69|591.33|594.5|591.14|594.88|591.52|594.5|591.14|0
1653543100000|2022-05-26 05:31:40|594.6|591.24|594.5|591.14|594.69|591.33|594.5|591.14|0
1653543110000|2022-05-26 05:31:50|594.3|590.94|594.6|591.24|594.69|591.33|594.3|590.94|0
1653543120000|2022-05-26 05:32:00|594.69|591.33|594.88|591.52|594.88|591.52|594.5|591.14|0
1653543130000|2022-05-26 05:32:10|594.79|591.43|594.79|591.43|594.79|591.43|594.79|591.43|0
1653543140000|2022-05-26 05:32:20|594.11|590.75|594.3|590.94|594.3|590.94|594.11|590.75|0
1653543150000|2022-05-26 05:32:30|593.92|590.56|593.92|590.56|594.11|590.75|593.92|590.56|0
1653543160000|2022-05-26 05:32:40|593.72|590.36|593.72|590.36|593.72|590.36|593.72|590.36|0
1653543170000|2022-05-26 05:32:50|593.82|590.46|593.92|590.56|593.92|590.56|593.82|590.46|0
1653543180000|2022-05-26 05:33:00|593.82|590.46|593.82|590.46|593.92|590.56|593.82|590.46|0
1653543190000|2022-05-26 05:33:10|593.72|590.36|593.92|590.56|593.92|590.56|593.72|590.36|0
1653543200000|2022-05-26 05:33:20|594.11|590.75|594.11|590.75|594.11|590.75|593.92|590.56|0
1653543210000|2022-05-26 05:33:30|593.92|590.56|594.11|590.75|594.11|590.75|593.92|590.56|0
1653543220000|2022-05-26 05:33:40|594.02|590.66|593.92|590.56|594.02|590.66|593.82|590.46|0
1653543230000|2022-05-26 05:33:50|594.11|590.75|594.11|590.75|594.11|590.75|594.02|590.66|0
1653543240000|2022-05-26 05:34:00|594.21|590.85|594.11|590.75|594.3|590.94|594.11|590.75|0
1653543250000|2022-05-26 05:34:10|594.3|590.94|594.3|590.94|594.3|590.94|594.3|590.94|0
1653543260000|2022-05-26 05:34:20|594.11|590.75|594.11|590.75|594.11|590.75|593.72|590.36|0
1653543270000|2022-05-26 05:34:30|594.3|590.94|594.11|590.75|594.3|590.94|594.11|590.75|0
1653543280000|2022-05-26 05:34:40|593.92|590.56|594.3|590.94|594.3|590.94|593.92|590.56|0
1653543290000|2022-05-26 05:34:50|594.21|590.85|594.11|590.75|594.21|590.85|594.11|590.75|0
1653543300000|2022-05-26 05:35:00|593.92|590.56|594.11|590.75|594.11|590.75|593.92|590.56|0
1653543310000|2022-05-26 05:35:10|594.02|590.66|593.92|590.56|594.02|590.66|593.92|590.56|0
1653543320000|2022-05-26 05:35:20|593.82|590.46|594.3|590.94|594.3|590.94|593.72|590.36|0
1653543330000|2022-05-26 05:35:30|594.11|590.75|594.4|591.04|594.4|591.04|594.11|590.75|0
1653543340000|2022-05-26 05:35:40|594.49|591.13|594.49|591.13|594.49|591.13|594.49|591.13|0
1653543350000|2022-05-26 05:35:50|594.3|590.94|594.3|590.94|594.3|590.94|594.3|590.94|0
1653543360000|2022-05-26 05:36:00|594.49|591.13|594.3|590.94|594.49|591.13|594.3|590.94|0
1653543370000|2022-05-26 05:36:10|594.4|591.04|594.49|591.13|594.49|591.13|594.4|591.04|0
1653543380000|2022-05-26 05:36:20|594.3|590.94|594.11|590.75|594.3|590.94|594.02|590.66|0
1653543390000|2022-05-26 05:36:30|593.92|590.56|593.82|590.46|593.92|590.56|593.72|590.36|0
1653543400000|2022-05-26 05:36:40|593.92|590.56|593.92|590.56|593.92|590.56|593.72|590.36|0
1653543410000|2022-05-26 05:36:50|593.82|590.46|593.72|590.36|593.92|590.56|593.72|590.36|0
1653543420000|2022-05-26 05:37:00|593.92|590.56|594.49|591.13|594.49|591.13|593.92|590.56|0
1653543430000|2022-05-26 05:37:10|594.3|590.94|594.21|590.85|594.3|590.94|594.21|590.85|0
1653543440000|2022-05-26 05:37:20|594.3|590.94|594.4|591.04|594.4|591.04|594.3|590.94|0
1653543450000|2022-05-26 05:37:30|594.3|590.94|594.4|591.04|594.4|591.04|594.3|590.94|0
1653543460000|2022-05-26 05:37:40|594.49|591.13|594.69|591.33|594.69|591.33|594.49|591.13|0
1653543470000|2022-05-26 05:37:50|594.49|591.13|594.49|591.13|594.49|591.13|594.49|591.13|0
1653543480000|2022-05-26 05:38:00|594.3|590.94|594.49|591.13|594.49|591.13|594.3|590.94|0
1653543490000|2022-05-26 05:38:10|594.4|591.04|594.49|591.13|594.49|591.13|594.4|591.04|0
1653543500000|2022-05-26 05:38:20|594.69|591.33|594.69|591.33|594.69|591.33|594.59|591.23|0
1653543510000|2022-05-26 05:38:30|594.88|591.52|595.07|591.71|595.07|591.71|594.88|591.52|0
1653543520000|2022-05-26 05:38:40|594.88|591.52|595.07|591.71|595.07|591.71|594.88|591.52|0
1653543530000|2022-05-26 05:38:50|594.88|591.52|594.88|591.52|594.88|591.52|594.88|591.52|0
1653543540000|2022-05-26 05:39:00|595.07|591.71|595.07|591.71|595.07|591.71|594.98|591.62|0
1653543550000|2022-05-26 05:39:10|594.98|591.62|595.07|591.71|595.07|591.71|594.98|591.62|0
1653543560000|2022-05-26 05:39:20|594.98|591.62|594.88|591.52|594.98|591.62|594.88|591.52|0
1653543570000|2022-05-26 05:39:30|595.07|591.71|595.27|591.91|595.27|591.91|595.07|591.71|0
1653543580000|2022-05-26 05:39:40|596.04|592.68|595.94|592.58|596.04|592.68|595.84|592.48|0
1653543590000|2022-05-26 05:39:50|596.04|592.68|595.84|592.48|596.04|592.68|595.84|592.48|0
1653543600000|2022-05-26 05:40:00|596.04|592.68|596.23|592.87|596.23|592.87|596.04|592.68|0
1653543610000|2022-05-26 05:40:10|596.04|592.68|596.04|592.68|596.14|592.78|596.04|592.68|0
1653543620000|2022-05-26 05:40:20|595.94|592.58|595.75|592.39|595.94|592.58|595.75|592.39|0
1653543630000|2022-05-26 05:40:30|595.84|592.48|595.84|592.48|596.04|592.68|595.84|592.48|0
1653543640000|2022-05-26 05:40:40|595.65|592.29|595.65|592.29|595.65|592.29|595.65|592.29|0
1653543650000|2022-05-26 05:40:50|595.56|592.2|595.65|592.29|595.65|592.29|595.56|592.2|0
1653543660000|2022-05-26 05:41:00|595.36|592|595.36|592|595.36|592|595.36|592|0
1653543670000|2022-05-26 05:41:10|595.26|591.9|595.17|591.81|595.26|591.9|595.17|591.81|0
1653543680000|2022-05-26 05:41:20|595.07|591.71|594.69|591.33|595.07|591.71|594.69|591.33|0
1653543690000|2022-05-26 05:41:30|594.79|591.43|594.79|591.43|595.07|591.71|594.69|591.33|0
1653543700000|2022-05-26 05:41:40|594.88|591.52|594.88|591.52|594.88|591.52|594.88|591.52|0
1653543710000|2022-05-26 05:41:50|594.49|591.13|594.49|591.13|594.49|591.13|594.49|591.13|0
1653543720000|2022-05-26 05:42:00|594.3|590.94|594.3|590.94|594.4|591.04|594.3|590.94|0
1653543740000|2022-05-26 05:42:20|594.11|590.75|594.11|590.75|594.11|590.75|594.11|590.75|0
1653543750000|2022-05-26 05:42:30|594.4|591.04|594.69|591.33|594.69|591.33|594.3|590.94|0
1653543760000|2022-05-26 05:42:40|594.98|591.62|594.98|591.62|594.98|591.62|594.88|591.52|0
1653543770000|2022-05-26 05:42:50|594.88|591.52|594.88|591.52|595.07|591.71|594.88|591.52|0
1653543780000|2022-05-26 05:43:00|594.69|591.33|594.98|591.62|594.98|591.62|594.69|591.33|0
1653543790000|2022-05-26 05:43:10|594.88|591.52|594.88|591.52|594.88|591.52|594.88|591.52|0
1653543800000|2022-05-26 05:43:20|594.98|591.62|595.07|591.71|595.07|591.71|594.98|591.62|0
1653543810000|2022-05-26 05:43:30|594.98|591.62|595.26|591.9|595.26|591.9|594.98|591.62|0
1653543820000|2022-05-26 05:43:40|595.07|591.71|594.88|591.52|595.07|591.71|594.88|591.52|0
1653543830000|2022-05-26 05:43:50|594.79|591.43|594.88|591.52|594.88|591.52|594.69|591.33|0
1653543840000|2022-05-26 05:44:00|594.68|591.32|594.68|591.32|594.79|591.43|594.68|591.32|0
1653543850000|2022-05-26 05:44:10|594.79|591.43|594.49|591.13|594.79|591.43|594.49|591.13|0
1653543860000|2022-05-26 05:44:20|594.59|591.23|594.98|591.62|595.07|591.71|594.59|591.23|0
1653543870000|2022-05-26 05:44:30|595.17|591.81|595.17|591.81|595.17|591.81|595.17|591.81|0
1653543880000|2022-05-26 05:44:40|595.07|591.71|594.98|591.62|595.07|591.71|594.98|591.62|0
1653543890000|2022-05-26 05:44:50|594.88|591.52|594.88|591.52|595.07|591.71|594.88|591.52|0
1653543900000|2022-05-26 05:45:00|594.49|591.13|595.07|591.71|595.07|591.71|594.49|591.13|0
1653543910000|2022-05-26 05:45:10|594.98|591.62|594.78|591.42|594.98|591.62|594.78|591.42|0
1653543920000|2022-05-26 05:45:20|594.88|591.52|595.17|591.81|595.17|591.81|594.88|591.52|0
1653543930000|2022-05-26 05:45:30|595.07|591.71|595.46|592.1|595.46|592.1|595.07|591.71|0
1653543940000|2022-05-26 05:45:40|595.36|592|595.46|592.1|595.46|592.1|595.26|591.9|0
1653543950000|2022-05-26 05:45:50|595.17|591.81|595.17|591.81|595.17|591.81|595.07|591.71|0
1653543960000|2022-05-26 05:46:00|595.07|591.71|594.59|591.23|595.07|591.71|594.59|591.23|0
1653543970000|2022-05-26 05:46:10|594.49|591.13|593.91|590.55|594.49|591.13|593.91|590.55|0
1653543980000|2022-05-26 05:46:20|594.11|590.75|593.72|590.36|594.11|590.75|593.72|590.36|0
1653543990000|2022-05-26 05:46:30|593.82|590.46|593.91|590.55|593.91|590.55|593.72|590.36|0
1653544000000|2022-05-26 05:46:40|593.82|590.46|593.82|590.46|593.82|590.46|593.82|590.46|0
1653544010000|2022-05-26 05:46:50|593.72|590.36|593.82|590.46|593.82|590.46|593.72|590.36|0
1653544020000|2022-05-26 05:47:00|593.91|590.55|593.82|590.46|593.91|590.55|593.82|590.46|0
1653544030000|2022-05-26 05:47:10|593.91|590.55|594.3|590.94|594.3|590.94|593.91|590.55|0
1653544040000|2022-05-26 05:47:20|594.11|590.75|593.72|590.36|594.11|590.75|593.72|590.36|0
1653544050000|2022-05-26 05:47:30|593.63|590.27|593.63|590.27|593.63|590.27|593.63|590.27|0
1653544060000|2022-05-26 05:47:40|593.72|590.36|593.72|590.36|593.72|590.36|593.72|590.36|0
1653544070000|2022-05-26 05:47:50|593.63|590.27|593.63|590.27|593.63|590.27|593.63|590.27|0
1653544080000|2022-05-26 05:48:00|593.53|590.17|593.72|590.36|593.72|590.36|593.53|590.17|0
1653544090000|2022-05-26 05:48:10|593.63|590.27|593.72|590.36|593.72|590.36|593.63|590.27|0
1653544100000|2022-05-26 05:48:20|593.63|590.27|593.72|590.36|593.72|590.36|593.63|590.27|0
1653544110000|2022-05-26 05:48:30|593.91|590.55|593.91|590.55|593.91|590.55|593.91|590.55|0
1653544120000|2022-05-26 05:48:40|594.11|590.75|594.3|590.94|594.3|590.94|594.11|590.75|0
1653544130000|2022-05-26 05:48:50|594.49|591.13|594.59|591.23|594.59|591.23|594.49|591.13|0
1653544140000|2022-05-26 05:49:00|594.4|591.04|594.21|590.85|594.4|591.04|594.21|590.85|0
1653544150000|2022-05-26 05:49:10|594.49|591.13|594.4|591.04|594.49|591.13|594.4|591.04|0
1653544160000|2022-05-26 05:49:20|594.3|590.94|594.4|591.04|594.49|591.13|594.3|590.94|0
1653544170000|2022-05-26 05:49:30|594.59|591.23|594.88|591.52|594.88|591.52|594.59|591.23|0
1653544180000|2022-05-26 05:49:40|594.98|591.62|594.78|591.42|594.98|591.62|594.68|591.32|0
1653544200000|2022-05-26 05:50:00|594.68|591.32|594.88|591.52|594.88|591.52|594.68|591.32|0
1653544210000|2022-05-26 05:50:10|595.26|591.9|596.23|592.87|596.23|592.87|595.26|591.9|0
1653544220000|2022-05-26 05:50:20|596.13|592.77|595.56|592.2|596.13|592.77|595.56|592.2|0
1653544230000|2022-05-26 05:50:30|595.65|592.29|595.84|592.48|595.84|592.48|595.65|592.29|0
1653544240000|2022-05-26 05:50:40|596.13|592.77|596.13|592.77|596.13|592.77|596.13|592.77|0
1653544250000|2022-05-26 05:50:50|596.03|592.67|596.23|592.87|596.23|592.87|596.03|592.67|0
1653544260000|2022-05-26 05:51:00|596.42|593.06|596.71|593.35|596.71|593.35|596.42|593.06|0
1653544270000|2022-05-26 05:51:10|597.19|593.83|597|593.64|597.19|593.83|596.91|593.55|0
1653544280000|2022-05-26 05:51:20|597.1|593.74|597.19|593.83|597.19|593.83|597.1|593.74|0
1653544290000|2022-05-26 05:51:30|597.1|593.74|597.19|593.83|597.19|593.83|597.1|593.74|0
1653544300000|2022-05-26 05:51:40|597.1|593.74|596.81|593.45|597.1|593.74|596.61|593.25|0
1653544310000|2022-05-26 05:51:50|597.1|593.74|597.19|593.83|597.19|593.83|597|593.64|0
1653544320000|2022-05-26 05:52:00|597.39|594.03|597.97|594.61|598.16|594.8|597.39|594.03|0
1653544330000|2022-05-26 05:52:10|597.77|594.41|597.77|594.41|597.77|594.41|597.68|594.32|0
1653544340000|2022-05-26 05:52:20|597.58|594.22|597.58|594.22|597.58|594.22|597.39|594.03|0
1653544350000|2022-05-26 05:52:30|597.68|594.32|597.77|594.41|597.77|594.41|597.58|594.22|0
1653544370000|2022-05-26 05:52:50|597.97|594.61|598.16|594.8|598.16|594.8|597.97|594.61|0
1653544380000|2022-05-26 05:53:00|598.26|594.9|598.35|594.99|598.55|595.19|598.26|594.9|0
1653544390000|2022-05-26 05:53:10|598.16|594.8|598.16|594.8|598.16|594.8|597.97|594.61|0
1653544400000|2022-05-26 05:53:20|597.97|594.61|597.97|594.61|597.97|594.61|597.97|594.61|0
1653544410000|2022-05-26 05:53:30|598.07|594.71|598.26|594.9|598.26|594.9|598.07|594.71|0
1653544420000|2022-05-26 05:53:40|598.16|594.8|597.77|594.41|598.16|594.8|597.77|594.41|0
1653544430000|2022-05-26 05:53:50|597.97|594.61|598.16|594.8|598.16|594.8|597.97|594.61|0
1653544440000|2022-05-26 05:54:00|598.26|594.9|598.16|594.8|598.26|594.9|598.16|594.8|0
1653544460000|2022-05-26 05:54:20|598.26|594.9|598.26|594.9|598.26|594.9|598.16|594.8|0
1653544470000|2022-05-26 05:54:30|598.45|595.09|598.35|594.99|598.45|595.09|598.26|594.9|0
1653544480000|2022-05-26 05:54:40|598.55|595.19|598.45|595.09|598.55|595.19|598.35|594.99|0
1653544490000|2022-05-26 05:54:50|598.55|595.19|598.74|595.38|598.74|595.38|598.45|595.09|0
1653544500000|2022-05-26 05:55:00|598.55|595.19|598.65|595.29|598.74|595.38|598.55|595.19|0
1653544510000|2022-05-26 05:55:10|598.45|595.09|598.35|594.99|598.45|595.09|598.35|594.99|0
1653544520000|2022-05-26 05:55:20|598.45|595.09|598.26|594.9|598.45|595.09|598.26|594.9|0
1653544530000|2022-05-26 05:55:30|598.16|594.8|598.16|594.8|598.16|594.8|598.16|594.8|0
1653544540000|2022-05-26 05:55:40|597.96|594.6|597.77|594.41|597.96|594.6|597.77|594.41|0
1653544550000|2022-05-26 05:55:50|597.87|594.51|597.77|594.41|597.87|594.51|597.77|594.41|0
1653544560000|2022-05-26 05:56:00|597.68|594.32|597.77|594.41|597.77|594.41|597.68|594.32|0
1653544570000|2022-05-26 05:56:10|597.58|594.22|598.07|594.71|598.07|594.71|597.58|594.22|0
1653544580000|2022-05-26 05:56:20|598.16|594.8|598.16|594.8|598.26|594.9|598.16|594.8|0
1653544590000|2022-05-26 05:56:30|597.96|594.6|597.96|594.6|597.96|594.6|597.96|594.6|0
1653544600000|2022-05-26 05:56:40|598.16|594.8|598.16|594.8|598.16|594.8|598.16|594.8|0
1653544610000|2022-05-26 05:56:50|597.96|594.6|598.06|594.7|598.06|594.7|597.87|594.51|0
1653544620000|2022-05-26 05:57:00|597.77|594.41|598.26|594.9|598.26|594.9|597.77|594.41|0
1653544630000|2022-05-26 05:57:10|599.71|596.35|599.9|596.54|600.29|596.93|599.71|596.35|0
1653544640000|2022-05-26 05:57:20|599.61|596.25|599.32|595.96|599.61|596.25|599.32|595.96|0
1653544650000|2022-05-26 05:57:30|599.51|596.15|599.9|596.54|599.9|596.54|599.32|595.96|0
1653544660000|2022-05-26 05:57:40|599.81|596.45|599.81|596.45|599.81|596.45|599.71|596.35|0
1653544670000|2022-05-26 05:57:50|600.29|596.93|600.39|597.03|600.48|597.12|600.29|596.93|0
1653544680000|2022-05-26 05:58:00|599.9|596.54|599.42|596.06|599.9|596.54|599.42|596.06|0
1653544690000|2022-05-26 05:58:10|599.32|595.96|599.03|595.67|599.32|595.96|599.03|595.67|0
1653544700000|2022-05-26 05:58:20|598.93|595.57|599.12|595.76|599.12|595.76|598.93|595.57|0
1653544710000|2022-05-26 05:58:30|598.93|595.57|598.35|594.99|598.93|595.57|598.35|594.99|0
1653544730000|2022-05-26 05:58:50|598.45|595.09|598.16|594.8|598.45|595.09|598.16|594.8|0
1653544740000|2022-05-26 05:59:00|598.06|594.7|597.19|593.83|598.06|594.7|597.19|593.83|0
1653544750000|2022-05-26 05:59:10|597.38|594.02|597.68|594.32|597.68|594.32|597.38|594.02|0
1653544760000|2022-05-26 05:59:20|597.58|594.22|597.68|594.32|597.68|594.32|597.58|594.22|0
1653544770000|2022-05-26 05:59:30|597.77|594.41|597.58|594.22|597.77|594.41|597.58|594.22|0
1653544780000|2022-05-26 05:59:40|597.48|594.12|597.48|594.12|597.48|594.12|597.48|594.12|0
1653544790000|2022-05-26 05:59:50|597.77|594.41|598.16|594.8|598.16|594.8|597.77|594.41|0
1653544800000|2022-05-26 06:00:00|597.77|594.41|597.77|594.41|597.96|594.6|597.77|594.41|0
1653544810000|2022-05-26 06:00:10|597.19|593.83|596.8|593.44|597.19|593.83|596.8|593.44|0
1653544820000|2022-05-26 06:00:20|597|593.64|596.71|593.35|597|593.64|596.71|593.35|0
1653544830000|2022-05-26 06:00:30|596.61|593.25|596.32|592.96|596.61|593.25|596.32|592.96|0
1653544840000|2022-05-26 06:00:40|596.9|593.54|597.38|594.02|597.38|594.02|596.52|593.16|0
1653544850000|2022-05-26 06:00:50|597.29|593.93|597.58|594.22|597.58|594.22|597.29|593.93|0
1653544860000|2022-05-26 06:01:00|597.77|594.41|598.16|594.8|598.16|594.8|597.77|594.41|0
1653544870000|2022-05-26 06:01:10|597.87|594.51|597.96|594.6|597.96|594.6|597.87|594.51|0
1653544880000|2022-05-26 06:01:20|597.77|594.41|598.06|594.7|598.06|594.7|597.77|594.41|0
1653544890000|2022-05-26 06:01:30|598.16|594.8|598.54|595.18|598.54|595.18|598.16|594.8|0
1653544900000|2022-05-26 06:01:40|598.35|594.99|598.16|594.8|598.35|594.99|598.16|594.8|0
1653544910000|2022-05-26 06:01:50|598.06|594.7|598.35|594.99|598.35|594.99|598.06|594.7|0
1653544920000|2022-05-26 06:02:00|598.54|595.18|598.74|595.38|598.74|595.38|598.54|595.18|0
1653544930000|2022-05-26 06:02:10|598.54|595.18|598.54|595.18|598.64|595.28|598.54|595.18|0
1653544940000|2022-05-26 06:02:20|598.35|594.99|598.35|594.99|598.35|594.99|597.96|594.6|0
1653544950000|2022-05-26 06:02:30|598.74|595.38|598.74|595.38|598.93|595.57|598.54|595.18|0
1653544960000|2022-05-26 06:02:40|598.54|595.18|598.16|594.8|598.54|595.18|598.16|594.8|0
1653544970000|2022-05-26 06:02:50|597.96|594.6|598.06|594.7|598.16|594.8|597.96|594.6|0
1653544980000|2022-05-26 06:03:00|597.77|594.41|598.06|594.7|598.06|594.7|597.68|594.32|0
1653544990000|2022-05-26 06:03:10|598.26|594.9|598.74|595.38|598.74|595.38|598.26|594.9|0
1653545000000|2022-05-26 06:03:20|598.64|595.28|598.74|595.38|598.93|595.57|598.64|595.28|0
1653545010000|2022-05-26 06:03:30|598.45|595.09|598.54|595.18|598.54|595.18|598.45|595.09|0
1653545020000|2022-05-26 06:03:40|598.93|595.57|599.51|596.15|599.51|596.15|598.93|595.57|0
1653545030000|2022-05-26 06:03:50|599.61|596.25|599.7|596.34|599.7|596.34|599.51|596.15|0
1653545040000|2022-05-26 06:04:00|599.61|596.25|599.32|595.96|599.8|596.44|599.32|595.96|0
1653545050000|2022-05-26 06:04:10|599.22|595.86|599.51|596.15|599.51|596.15|599.22|595.86|0
1653545060000|2022-05-26 06:04:20|599.7|596.34|599.7|596.34|599.7|596.34|599.7|596.34|0
1653545070000|2022-05-26 06:04:30|599.51|596.15|599.12|595.76|599.51|596.15|599.12|595.76|0
1653545080000|2022-05-26 06:04:40|599.32|595.96|599.32|595.96|599.32|595.96|599.32|595.96|0
1653545090000|2022-05-26 06:04:50|599.12|595.76|599.22|595.86|599.22|595.86|598.93|595.57|0
1653545100000|2022-05-26 06:05:00|599.32|595.96|599.32|595.96|599.32|595.96|599.22|595.86|0
1653545110000|2022-05-26 06:05:10|598.93|595.57|598.45|595.09|598.93|595.57|598.45|595.09|0
1653545120000|2022-05-26 06:05:20|598.54|595.18|598.74|595.38|598.74|595.38|598.54|595.18|0
1653545130000|2022-05-26 06:05:30|598.54|595.18|598.64|595.28|598.64|595.28|598.54|595.18|0
1653545140000|2022-05-26 06:05:40|598.74|595.38|598.16|594.8|598.74|595.38|598.16|594.8|0
1653545150000|2022-05-26 06:05:50|598.26|594.9|599.12|595.76|599.22|595.86|598.26|594.9|0
1653545160000|2022-05-26 06:06:00|598.93|595.57|598.74|595.38|598.93|595.57|598.74|595.38|0
1653545170000|2022-05-26 06:06:10|598.54|595.18|598.35|594.99|598.54|595.18|598.35|594.99|0
1653545180000|2022-05-26 06:06:20|598.74|595.38|598.74|595.38|598.74|595.38|598.54|595.18|0
1653545190000|2022-05-26 06:06:30|598.84|595.48|599.32|595.96|599.32|595.96|598.84|595.48|0
1653545200000|2022-05-26 06:06:40|599.22|595.86|599.32|595.96|599.32|595.96|599.22|595.86|0
1653545210000|2022-05-26 06:06:50|599.51|596.15|599.7|596.34|599.7|596.34|599.51|596.15|0
1653545220000|2022-05-26 06:07:00|599.9|596.54|599.51|596.15|599.9|596.54|599.32|595.96|0
1653545230000|2022-05-26 06:07:10|599.32|595.96|599.12|595.76|599.32|595.96|599.12|595.76|0
1653545240000|2022-05-26 06:07:20|599.32|595.96|600|596.64|600|596.64|599.32|595.96|0
1653545250000|2022-05-26 06:07:30|599.9|596.54|600.09|596.73|600.09|596.73|599.9|596.54|0
1653545260000|2022-05-26 06:07:40|599.61|596.25|599.7|596.34|599.7|596.34|599.61|596.25|0
1653545270000|2022-05-26 06:07:50|599.8|596.44|599.42|596.06|599.8|596.44|599.42|596.06|0
1653545280000|2022-05-26 06:08:00|599.32|595.96|599.61|596.25|599.61|596.25|599.32|595.96|0
1653545290000|2022-05-26 06:08:10|599.51|596.15|599.9|596.54|599.9|596.54|599.51|596.15|0
1653545300000|2022-05-26 06:08:20|600.28|596.92|600.48|597.12|600.48|597.12|600.28|596.92|0
1653545310000|2022-05-26 06:08:30|600.67|597.31|600.77|597.41|600.87|597.51|600.48|597.12|0
1653545320000|2022-05-26 06:08:40|600.67|597.31|600.09|596.73|600.67|597.31|600.09|596.73|0
1653545330000|2022-05-26 06:08:50|600.19|596.83|600.09|596.73|600.19|596.83|600.09|596.73|0
1653545340000|2022-05-26 06:09:00|599.7|596.34|599.51|596.15|599.7|596.34|599.51|596.15|0
1653545350000|2022-05-26 06:09:10|599.32|595.96|600.09|596.73|600.09|596.73|599.32|595.96|0
1653545360000|2022-05-26 06:09:20|600.28|596.92|600.09|596.73|600.28|596.92|600.09|596.73|0
1653545370000|2022-05-26 06:09:30|600.19|596.83|600.28|596.92|600.28|596.92|599.9|596.54|0
1653545380000|2022-05-26 06:09:40|600.48|597.12|600.09|596.73|600.48|597.12|600.09|596.73|0
1653545390000|2022-05-26 06:09:50|600.19|596.83|600.09|596.73|600.28|596.92|600.09|596.73|0
1653545400000|2022-05-26 06:10:00|600.19|596.83|599.9|596.54|600.19|596.83|599.9|596.54|0
1653545410000|2022-05-26 06:10:10|599.7|596.34|599.61|596.25|599.7|596.34|599.61|596.25|0
1653545420000|2022-05-26 06:10:20|599.9|596.54|599.9|596.54|599.9|596.54|599.9|596.54|0
1653545430000|2022-05-26 06:10:30|600|596.64|599.7|596.34|600|596.64|599.7|596.34|0
1653545440000|2022-05-26 06:10:40|599.51|596.15|599.12|595.76|599.51|596.15|599.12|595.76|0
1653545450000|2022-05-26 06:10:50|599.03|595.67|598.93|595.57|599.03|595.67|598.93|595.57|0
1653545460000|2022-05-26 06:11:00|599.03|595.67|598.93|595.57|599.03|595.67|598.93|595.57|0
1653545470000|2022-05-26 06:11:10|599.03|595.67|598.73|595.37|599.03|595.67|598.73|595.37|0
1653545480000|2022-05-26 06:11:20|598.64|595.28|598.35|594.99|598.64|595.28|598.35|594.99|0
1653545490000|2022-05-26 06:11:30|598.15|594.79|598.45|595.09|598.45|595.09|598.15|594.79|0
1653545500000|2022-05-26 06:11:40|598.35|594.99|598.15|594.79|598.35|594.99|598.15|594.79|0
1653545510000|2022-05-26 06:11:50|597.87|594.51|597.77|594.41|597.87|594.51|597.77|594.41|0
1653545520000|2022-05-26 06:12:00|597.96|594.6|598.15|594.79|598.15|594.79|597.96|594.6|0
1653545530000|2022-05-26 06:12:10|598.25|594.89|598.15|594.79|598.35|594.99|598.15|594.79|0
1653545540000|2022-05-26 06:12:20|598.35|594.99|598.25|594.89|598.35|594.99|598.15|594.79|0
1653545550000|2022-05-26 06:12:30|598.35|594.99|598.45|595.09|598.45|595.09|598.35|594.99|0
1653545560000|2022-05-26 06:12:40|598.35|594.99|598.35|594.99|598.35|594.99|598.35|594.99|0
1653545570000|2022-05-26 06:12:50|598.54|595.18|598.45|595.09|598.54|595.18|598.45|595.09|0
1653545580000|2022-05-26 06:13:00|598.54|595.18|598.73|595.37|598.73|595.37|598.54|595.18|0
1653545590000|2022-05-26 06:13:10|598.83|595.47|598.73|595.37|598.83|595.47|598.73|595.37|0
1653545600000|2022-05-26 06:13:20|598.93|595.57|598.93|595.57|598.93|595.57|598.93|595.57|0
1653545620000|2022-05-26 06:13:40|598.73|595.37|598.73|595.37|598.73|595.37|598.73|595.37|0
1653545630000|2022-05-26 06:13:50|598.83|595.47|598.73|595.37|598.83|595.47|598.73|595.37|0
1653545640000|2022-05-26 06:14:00|598.54|595.18|598.15|594.79|598.54|595.18|598.15|594.79|0
1653545650000|2022-05-26 06:14:10|598.25|594.89|598.15|594.79|598.25|594.89|598.15|594.79|0
1653545660000|2022-05-26 06:14:20|598.06|594.7|598.54|595.18|598.83|595.47|598.06|594.7|0
1653545670000|2022-05-26 06:14:30|598.73|595.37|598.54|595.18|598.83|595.47|598.54|595.18|0
1653545680000|2022-05-26 06:14:40|599.51|596.15|599.12|595.76|599.51|596.15|599.12|595.76|0
1653545690000|2022-05-26 06:14:50|599.31|595.95|599.31|595.95|599.31|595.95|599.31|595.95|0
1653545700000|2022-05-26 06:15:00|598.73|595.37|598.54|595.18|598.73|595.37|598.54|595.18|0
1653545710000|2022-05-26 06:15:10|598.73|595.37|598.73|595.37|598.83|595.47|598.73|595.37|0
1653545720000|2022-05-26 06:15:20|598.54|595.18|598.54|595.18|598.64|595.28|598.54|595.18|0
1653545730000|2022-05-26 06:15:30|598.35|594.99|598.15|594.79|598.35|594.99|597.96|594.6|0
1653545740000|2022-05-26 06:15:40|597.96|594.6|597.96|594.6|597.96|594.6|597.96|594.6|0
1653545750000|2022-05-26 06:15:50|598.06|594.7|598.06|594.7|598.06|594.7|598.06|594.7|0
1653545760000|2022-05-26 06:16:00|597.96|594.6|597.19|593.83|597.96|594.6|597.19|593.83|0
1653545770000|2022-05-26 06:16:10|597.38|594.02|597.19|593.83|597.38|594.02|597.09|593.73|0
1653545780000|2022-05-26 06:16:20|597.38|594.02|597.18|593.82|597.38|594.02|597.18|593.82|0
1653545790000|2022-05-26 06:16:30|597.29|593.93|597.29|593.93|597.29|593.93|597.29|593.93|0
1653545800000|2022-05-26 06:16:40|597.18|593.82|596.99|593.63|597.18|593.82|596.99|593.63|0
1653545810000|2022-05-26 06:16:50|596.8|593.44|596.61|593.25|596.8|593.44|596.61|593.25|0
1653545820000|2022-05-26 06:17:00|596.41|593.05|596.32|592.96|596.41|593.05|596.32|592.96|0
1653545830000|2022-05-26 06:17:10|596.41|593.05|596.61|593.25|596.61|593.25|596.41|593.05|0
1653545840000|2022-05-26 06:17:20|596.8|593.44|596.61|593.25|596.8|593.44|596.61|593.25|0
1653545850000|2022-05-26 06:17:30|596.6|593.24|596.41|593.05|596.8|593.44|596.41|593.05|0
1653545860000|2022-05-26 06:17:40|596.22|592.86|596.6|593.24|596.6|593.24|596.22|592.86|0
1653545870000|2022-05-26 06:17:50|596.41|593.05|596.41|593.05|596.41|593.05|596.41|593.05|0
1653545880000|2022-05-26 06:18:00|596.6|593.24|596.22|592.86|596.6|593.24|596.22|592.86|0
1653545890000|2022-05-26 06:18:10|596.41|593.05|596.22|592.86|596.51|593.15|596.22|592.86|0
1653545900000|2022-05-26 06:18:20|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1653545910000|2022-05-26 06:18:30|596.13|592.77|596.13|592.77|596.22|592.86|596.13|592.77|0
1653545920000|2022-05-26 06:18:40|596.22|592.86|596.41|593.05|596.41|593.05|596.22|592.86|0
1653545940000|2022-05-26 06:19:00|596.6|593.24|596.6|593.24|596.7|593.34|596.6|593.24|0
1653545950000|2022-05-26 06:19:10|596.32|592.96|596.41|593.05|596.41|593.05|596.32|592.96|0
1653545960000|2022-05-26 06:19:20|596.32|592.96|596.02|592.66|596.32|592.96|596.02|592.66|0
1653545970000|2022-05-26 06:19:30|596.22|592.86|596.22|592.86|596.22|592.86|596.13|592.77|0
1653545980000|2022-05-26 06:19:40|596.02|592.66|596.02|592.66|596.02|592.66|596.02|592.66|0
1653545990000|2022-05-26 06:19:50|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653546000000|2022-05-26 06:20:00|596.02|592.66|596.02|592.66|596.02|592.66|595.83|592.47|0
1653546010000|2022-05-26 06:20:10|595.93|592.57|595.93|592.57|595.93|592.57|595.83|592.47|0
1653546020000|2022-05-26 06:20:20|596.22|592.86|596.32|592.96|596.32|592.96|596.22|592.86|0
1653546030000|2022-05-26 06:20:30|596.41|593.05|596.41|593.05|596.41|593.05|596.41|593.05|0
1653546040000|2022-05-26 06:20:40|596.6|593.24|596.6|593.24|596.8|593.44|596.6|593.24|0
1653546050000|2022-05-26 06:20:50|597.38|594.02|597.18|593.82|597.38|594.02|597.18|593.82|0
1653546060000|2022-05-26 06:21:00|597.38|594.02|597.38|594.02|597.38|594.02|597.38|594.02|0
1653546070000|2022-05-26 06:21:10|597.57|594.21|597.57|594.21|597.57|594.21|597.38|594.02|0
1653546080000|2022-05-26 06:21:20|597.38|594.02|597.18|593.82|597.38|594.02|597.18|593.82|0
1653546090000|2022-05-26 06:21:30|596.99|593.63|597.18|593.82|597.18|593.82|596.99|593.63|0
1653546100000|2022-05-26 06:21:40|596.99|593.63|596.9|593.54|596.99|593.63|596.9|593.54|0
1653546110000|2022-05-26 06:21:50|596.8|593.44|596.6|593.24|596.8|593.44|596.6|593.24|0
1653546120000|2022-05-26 06:22:00|596.41|593.05|596.41|593.05|596.41|593.05|596.41|593.05|0
1653546130000|2022-05-26 06:22:10|596.22|592.86|596.02|592.66|596.22|592.86|596.02|592.66|0
1653546140000|2022-05-26 06:22:20|595.64|592.28|595.64|592.28|595.64|592.28|595.64|592.28|0
1653546150000|2022-05-26 06:22:30|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653546160000|2022-05-26 06:22:40|595.93|592.57|595.64|592.28|595.93|592.57|595.64|592.28|0
1653546170000|2022-05-26 06:22:50|595.35|591.99|595.44|592.08|595.44|592.08|595.25|591.89|0
1653546180000|2022-05-26 06:23:00|595.55|592.19|595.64|592.28|595.74|592.38|595.44|592.08|0
1653546190000|2022-05-26 06:23:10|595.44|592.08|595.64|592.28|595.64|592.28|595.44|592.08|0
1653546210000|2022-05-26 06:23:30|595.44|592.08|595.44|592.08|595.44|592.08|595.44|592.08|0
1653546220000|2022-05-26 06:23:40|595.25|591.89|595.44|592.08|595.44|592.08|595.25|591.89|0
1653546230000|2022-05-26 06:23:50|595.64|592.28|595.64|592.28|595.64|592.28|595.64|592.28|0
1653546240000|2022-05-26 06:24:00|595.54|592.18|595.83|592.47|595.83|592.47|595.54|592.18|0
1653546250000|2022-05-26 06:24:10|595.74|592.38|595.83|592.47|595.83|592.47|595.64|592.28|0
1653546260000|2022-05-26 06:24:20|595.74|592.38|595.74|592.38|595.83|592.47|595.74|592.38|0
1653546270000|2022-05-26 06:24:30|595.64|592.28|595.44|592.08|595.64|592.28|595.44|592.08|0
1653546280000|2022-05-26 06:24:40|595.25|591.89|595.16|591.8|595.35|591.99|595.16|591.8|0
1653546290000|2022-05-26 06:24:50|595.25|591.89|595.06|591.7|595.25|591.89|595.06|591.7|0
1653546300000|2022-05-26 06:25:00|595.64|592.28|595.64|592.28|595.64|592.28|595.64|592.28|0
1653546310000|2022-05-26 06:25:10|595.44|592.08|595.44|592.08|595.44|592.08|595.44|592.08|0
1653546320000|2022-05-26 06:25:20|595.64|592.28|595.54|592.18|595.64|592.28|595.54|592.18|0
1653546330000|2022-05-26 06:25:30|595.44|592.08|595.64|592.28|595.64|592.28|595.44|592.08|0
1653546340000|2022-05-26 06:25:40|595.44|592.08|595.16|591.8|595.44|592.08|595.16|591.8|0
1653546350000|2022-05-26 06:25:50|595.25|591.89|595.25|591.89|595.25|591.89|595.06|591.7|0
1653546360000|2022-05-26 06:26:00|595.44|592.08|595.44|592.08|595.54|592.18|595.25|591.89|0
1653546370000|2022-05-26 06:26:10|595.54|592.18|595.44|592.08|595.54|592.18|595.44|592.08|0
1653546380000|2022-05-26 06:26:20|595.35|591.99|595.44|592.08|595.44|592.08|595.35|591.99|0
1653546390000|2022-05-26 06:26:30|595.64|592.28|595.83|592.47|595.83|592.47|595.64|592.28|0
1653546400000|2022-05-26 06:26:40|595.64|592.28|595.64|592.28|595.64|592.28|595.64|592.28|0
1653546410000|2022-05-26 06:26:50|595.44|592.08|595.44|592.08|595.44|592.08|595.44|592.08|0
1653546420000|2022-05-26 06:27:00|595.64|592.28|595.44|592.08|595.64|592.28|595.44|592.08|0
1653546440000|2022-05-26 06:27:20|595.64|592.28|595.64|592.28|595.64|592.28|595.64|592.28|0
1653546450000|2022-05-26 06:27:30|595.83|592.47|596.02|592.66|596.02|592.66|595.83|592.47|0
1653546470000|2022-05-26 06:27:50|596.6|593.24|596.79|593.43|596.79|593.43|596.6|593.24|0
1653546480000|2022-05-26 06:28:00|596.6|593.24|596.41|593.05|596.6|593.24|596.41|593.05|0
1653546490000|2022-05-26 06:28:10|596.51|593.15|596.6|593.24|596.6|593.24|596.41|593.05|0
1653546500000|2022-05-26 06:28:20|596.41|593.05|596.41|593.05|596.41|593.05|596.41|593.05|0
1653546510000|2022-05-26 06:28:30|596.6|593.24|596.79|593.43|596.99|593.63|596.6|593.24|0
1653546530000|2022-05-26 06:28:50|596.6|593.24|596.7|593.34|596.7|593.34|596.6|593.24|0
1653546540000|2022-05-26 06:29:00|596.79|593.43|596.99|593.63|596.99|593.63|596.7|593.34|0
1653546550000|2022-05-26 06:29:10|597.37|594.01|597.37|594.01|597.37|594.01|597.28|593.92|0
1653546560000|2022-05-26 06:29:20|597.18|593.82|597.18|593.82|597.18|593.82|596.99|593.63|0
1653546570000|2022-05-26 06:29:30|596.99|593.63|596.99|593.63|596.99|593.63|596.99|593.63|0
1653546580000|2022-05-26 06:29:40|597.18|593.82|597.18|593.82|597.18|593.82|597.09|593.73|0
1653546590000|2022-05-26 06:29:50|596.99|593.63|596.89|593.53|596.99|593.63|596.79|593.43|0
1653546600000|2022-05-26 06:30:00|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1653546610000|2022-05-26 06:30:10|596.99|593.63|597.37|594.01|597.37|594.01|596.99|593.63|0
1653546620000|2022-05-26 06:30:20|597.18|593.82|596.99|593.63|597.18|593.82|596.99|593.63|0
1653546630000|2022-05-26 06:30:30|597.18|593.82|597.18|593.82|597.18|593.82|597.09|593.73|0
1653546650000|2022-05-26 06:30:50|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1653546660000|2022-05-26 06:31:00|596.99|593.63|596.99|593.63|596.99|593.63|596.99|593.63|0
1653546680000|2022-05-26 06:31:20|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1653546690000|2022-05-26 06:31:30|597.09|593.73|596.99|593.63|597.09|593.73|596.99|593.63|0
1653546700000|2022-05-26 06:31:40|597.18|593.82|597.18|593.82|597.18|593.82|596.99|593.63|0
1653546720000|2022-05-26 06:32:00|596.99|593.63|596.99|593.63|596.99|593.63|596.99|593.63|0
1653546730000|2022-05-26 06:32:10|596.89|593.53|597.18|593.82|597.18|593.82|596.79|593.43|0
1653546740000|2022-05-26 06:32:20|597.37|594.01|597.37|594.01|597.37|594.01|597.37|594.01|0
1653546750000|2022-05-26 06:32:30|597.57|594.21|597.47|594.11|597.57|594.21|597.47|594.11|0
1653546760000|2022-05-26 06:32:40|597.37|594.01|597.57|594.21|597.57|594.21|597.37|594.01|0
1653546770000|2022-05-26 06:32:50|597.37|594.01|597.76|594.4|597.76|594.4|597.37|594.01|0
1653546780000|2022-05-26 06:33:00|597.86|594.5|598.15|594.79|598.15|594.79|597.86|594.5|0
1653546790000|2022-05-26 06:33:10|598.34|594.98|598.53|595.17|598.53|595.17|598.34|594.98|0
1653546810000|2022-05-26 06:33:30|598.44|595.08|598.25|594.89|598.44|595.08|598.25|594.89|0
1653546820000|2022-05-26 06:33:40|598.15|594.79|598.15|594.79|598.25|594.89|598.15|594.79|0
1653546830000|2022-05-26 06:33:50|598.25|594.89|598.34|594.98|598.34|594.98|598.25|594.89|0
1653546840000|2022-05-26 06:34:00|598.25|594.89|598.34|594.98|598.34|594.98|598.25|594.89|0
1653546850000|2022-05-26 06:34:10|598.44|595.08|597.76|594.4|598.44|595.08|597.76|594.4|0
1653546860000|2022-05-26 06:34:20|598.15|594.79|597.95|594.59|598.15|594.79|597.95|594.59|0
1653546870000|2022-05-26 06:34:30|598.05|594.69|597.95|594.59|598.05|594.69|597.95|594.59|0
1653546880000|2022-05-26 06:34:40|598.05|594.69|597.95|594.59|598.05|594.69|597.95|594.59|0
1653546890000|2022-05-26 06:34:50|597.76|594.4|597.76|594.4|597.76|594.4|597.76|594.4|0
1653546900000|2022-05-26 06:35:00|598.05|594.69|597.76|594.4|598.05|594.69|597.76|594.4|0
1653546910000|2022-05-26 06:35:10|597.57|594.21|597.18|593.82|597.57|594.21|597.18|593.82|0
1653546920000|2022-05-26 06:35:20|597.37|594.01|597.18|593.82|597.37|594.01|597.18|593.82|0
1653546930000|2022-05-26 06:35:30|596.99|593.63|596.99|593.63|596.99|593.63|596.99|593.63|0
1653546940000|2022-05-26 06:35:40|597.28|593.92|597.18|593.82|597.28|593.92|597.18|593.82|0
1653546950000|2022-05-26 06:35:50|597.28|593.92|597.37|594.01|597.37|594.01|597.28|593.92|0
1653546960000|2022-05-26 06:36:00|597.57|594.21|597.57|594.21|597.57|594.21|597.57|594.21|0
1653546970000|2022-05-26 06:36:10|597.47|594.11|597.18|593.82|597.47|594.11|597.18|593.82|0
1653546990000|2022-05-26 06:36:30|597.37|594.01|597.37|594.01|597.57|594.21|597.37|594.01|0
1653547000000|2022-05-26 06:36:40|597.47|594.11|597.37|594.01|597.47|594.11|597.37|594.01|0
1653547010000|2022-05-26 06:36:50|597.18|593.82|597.37|594.01|597.47|594.11|597.18|593.82|0
1653547020000|2022-05-26 06:37:00|597.47|594.11|597.37|594.01|597.47|594.11|597.37|594.01|0
1653547030000|2022-05-26 06:37:10|597.28|593.92|597.28|593.92|597.28|593.92|597.28|593.92|0
1653547040000|2022-05-26 06:37:20|597.37|594.01|597.37|594.01|597.37|594.01|597.37|594.01|0
1653547050000|2022-05-26 06:37:30|597.57|594.21|597.57|594.21|597.57|594.21|597.57|594.21|0
1653547060000|2022-05-26 06:37:40|597.47|594.11|596.99|593.63|597.47|594.11|596.99|593.63|0
1653547070000|2022-05-26 06:37:50|597.09|593.73|596.99|593.63|597.09|593.73|596.79|593.43|0
1653547080000|2022-05-26 06:38:00|597.18|593.82|597.18|593.82|597.18|593.82|597.18|593.82|0
1653547090000|2022-05-26 06:38:10|596.99|593.63|596.79|593.43|596.99|593.63|596.79|593.43|0
1653547100000|2022-05-26 06:38:20|596.89|593.53|596.12|592.76|596.89|593.53|596.12|592.76|0
1653547110000|2022-05-26 06:38:30|596.21|592.85|596.02|592.66|596.41|593.05|596.02|592.66|0
1653547120000|2022-05-26 06:38:40|596.21|592.85|596.12|592.76|596.21|592.85|596.12|592.76|0
1653547130000|2022-05-26 06:38:50|596.21|592.85|595.73|592.37|596.21|592.85|595.73|592.37|0
1653547140000|2022-05-26 06:39:00|595.63|592.27|595.44|592.08|595.63|592.27|595.44|592.08|0
1653547150000|2022-05-26 06:39:10|595.63|592.27|596.02|592.66|596.02|592.66|595.63|592.27|0
1653547160000|2022-05-26 06:39:20|595.93|592.57|595.83|592.47|595.93|592.57|595.83|592.47|0
1653547170000|2022-05-26 06:39:30|596.02|592.66|596.02|592.66|596.02|592.66|596.02|592.66|0
1653547180000|2022-05-26 06:39:40|596.12|592.76|596.6|593.24|596.6|593.24|596.02|592.66|0
1653547190000|2022-05-26 06:39:50|596.51|593.15|596.6|593.24|596.6|593.24|596.4|593.04|0
1653547200000|2022-05-26 06:40:00|596.79|593.43|597.18|593.82|597.18|593.82|596.79|593.43|0
1653547210000|2022-05-26 06:40:10|596.98|593.62|596.98|593.62|597.18|593.82|596.98|593.62|0
1653547220000|2022-05-26 06:40:20|596.6|593.24|596.4|593.04|596.6|593.24|596.4|593.04|0
1653547230000|2022-05-26 06:40:30|596.6|593.24|596.6|593.24|596.6|593.24|596.4|593.04|0
1653547240000|2022-05-26 06:40:40|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1653547250000|2022-05-26 06:40:50|596.7|593.34|596.7|593.34|596.7|593.34|596.7|593.34|0
1653547260000|2022-05-26 06:41:00|596.79|593.43|596.7|593.34|596.89|593.53|596.6|593.24|0
1653547270000|2022-05-26 06:41:10|596.6|593.24|596.4|593.04|596.6|593.24|596.4|593.04|0
1653547280000|2022-05-26 06:41:20|596.21|592.85|596.21|592.85|596.21|592.85|596.21|592.85|0
1653547300000|2022-05-26 06:41:40|596.02|592.66|595.93|592.57|596.12|592.76|595.93|592.57|0
1653547310000|2022-05-26 06:41:50|595.83|592.47|595.63|592.27|595.83|592.47|595.63|592.27|0
1653547320000|2022-05-26 06:42:00|595.54|592.18|595.63|592.27|595.63|592.27|595.44|592.08|0
1653547330000|2022-05-26 06:42:10|595.54|592.18|595.44|592.08|595.54|592.18|595.44|592.08|0
1653547340000|2022-05-26 06:42:20|595.54|592.18|595.63|592.27|595.63|592.27|595.44|592.08|0
1653547350000|2022-05-26 06:42:30|595.73|592.37|595.73|592.37|595.73|592.37|595.73|592.37|0
1653547360000|2022-05-26 06:42:40|595.63|592.27|595.73|592.37|595.73|592.37|595.63|592.27|0
1653547370000|2022-05-26 06:42:50|595.63|592.27|595.73|592.37|595.73|592.37|595.63|592.27|0
1653547380000|2022-05-26 06:43:00|595.63|592.27|595.63|592.27|595.63|592.27|595.44|592.08|0
1653547390000|2022-05-26 06:43:10|595.44|592.08|595.63|592.27|595.63|592.27|595.44|592.08|0
1653547400000|2022-05-26 06:43:20|595.44|592.08|596.53|593.17|596.53|593.17|595.44|592.08|0
1653547410000|2022-05-26 06:43:30|595.83|592.47|596.22|592.86|596.22|592.86|595.83|592.47|0
1653547420000|2022-05-26 06:43:40|596.02|592.66|596.02|592.66|596.02|592.66|596.02|592.66|0
1653547430000|2022-05-26 06:43:50|596.22|592.86|596.02|592.66|596.22|592.86|596.02|592.66|0
1653547440000|2022-05-26 06:44:00|596.12|592.76|595.83|592.47|596.12|592.76|595.83|592.47|0
1653547450000|2022-05-26 06:44:10|596.02|592.66|596.02|592.66|596.02|592.66|596.02|592.66|0
1653547460000|2022-05-26 06:44:20|595.93|592.57|595.83|592.47|595.93|592.57|595.83|592.47|0
1653547470000|2022-05-26 06:44:30|595.64|592.28|595.44|592.08|595.64|592.28|595.44|592.08|0
1653547480000|2022-05-26 06:44:40|595.25|591.89|595.44|592.08|595.44|592.08|595.25|591.89|0
1653547490000|2022-05-26 06:44:50|595.54|592.18|595.44|592.08|595.64|592.28|595.44|592.08|0
1653547500000|2022-05-26 06:45:00|595.54|592.18|595.44|592.08|595.54|592.18|595.44|592.08|0
1653547510000|2022-05-26 06:45:10|595.35|591.99|595.44|592.08|595.44|592.08|595.35|591.99|0
1653547520000|2022-05-26 06:45:20|595.25|591.89|594.67|591.31|595.25|591.89|594.67|591.31|0
1653547530000|2022-05-26 06:45:30|594.86|591.5|594.86|591.5|594.86|591.5|594.86|591.5|0
1653547540000|2022-05-26 06:45:40|594.77|591.41|594.77|591.41|594.86|591.5|594.77|591.41|0
1653547550000|2022-05-26 06:45:50|594.48|591.12|594.48|591.12|594.48|591.12|594.48|591.12|0
1653547560000|2022-05-26 06:46:00|594.58|591.22|594.29|590.93|594.58|591.22|594.29|590.93|0
1653547570000|2022-05-26 06:46:10|594.09|590.73|594.29|590.93|594.29|590.93|594.09|590.73|0
1653547580000|2022-05-26 06:46:20|594.48|591.12|594.29|590.93|594.48|591.12|594.29|590.93|0
1653547600000|2022-05-26 06:46:40|594.19|590.83|594.19|590.83|594.19|590.83|594.09|590.73|0
1653547610000|2022-05-26 06:46:50|594.29|590.93|594.39|591.03|594.48|591.12|594.29|590.93|0
1653547620000|2022-05-26 06:47:00|594.48|591.12|594.29|590.93|594.48|591.12|594.29|590.93|0
1653547630000|2022-05-26 06:47:10|594.19|590.83|594.19|590.83|594.19|590.83|594.19|590.83|0
1653547640000|2022-05-26 06:47:20|594.09|590.73|594.29|590.93|594.29|590.93|594.09|590.73|0
1653547650000|2022-05-26 06:47:30|594.19|590.83|594.19|590.83|594.19|590.83|594.19|590.83|0
1653547660000|2022-05-26 06:47:40|594.29|590.93|594.48|591.12|594.48|591.12|594.29|590.93|0
1653547670000|2022-05-26 06:47:50|594.67|591.31|594.67|591.31|594.77|591.41|594.67|591.31|0
1653547680000|2022-05-26 06:48:00|594.77|591.41|594.96|591.6|594.96|591.6|594.77|591.41|0
1653547690000|2022-05-26 06:48:10|595.06|591.7|595.44|592.08|595.44|592.08|595.06|591.7|0
1653547700000|2022-05-26 06:48:20|595.35|591.99|595.54|592.18|595.54|592.18|595.35|591.99|0
1653547710000|2022-05-26 06:48:30|595.63|592.27|595.44|592.08|595.63|592.27|595.44|592.08|0
1653547720000|2022-05-26 06:48:40|595.63|592.27|595.63|592.27|595.63|592.27|595.63|592.27|0
1653547730000|2022-05-26 06:48:50|595.74|592.38|595.83|592.47|595.83|592.47|595.74|592.38|0
1653547750000|2022-05-26 06:49:10|595.93|592.57|596.02|592.66|596.02|592.66|595.93|592.57|0
1653547760000|2022-05-26 06:49:20|595.83|592.47|595.93|592.57|596.02|592.66|595.83|592.47|0
1653547770000|2022-05-26 06:49:30|596.02|592.66|596.02|592.66|596.21|592.85|596.02|592.66|0
1653547780000|2022-05-26 06:49:40|596.21|592.85|596.21|592.85|596.21|592.85|596.21|592.85|0
1653547790000|2022-05-26 06:49:50|596.02|592.66|596.02|592.66|596.02|592.66|596.02|592.66|0
1653547800000|2022-05-26 06:50:00|595.93|592.57|596.02|592.66|596.02|592.66|595.93|592.57|0
1653547810000|2022-05-26 06:50:10|595.93|592.57|595.93|592.57|595.93|592.57|595.83|592.47|0
1653547820000|2022-05-26 06:50:20|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653547830000|2022-05-26 06:50:30|595.73|592.37|595.63|592.27|595.73|592.37|595.63|592.27|0
1653547850000|2022-05-26 06:50:50|595.44|592.08|595.25|591.89|595.44|592.08|595.25|591.89|0
1653547860000|2022-05-26 06:51:00|594.86|591.5|594.96|591.6|595.06|591.7|594.86|591.5|0
1653547870000|2022-05-26 06:51:10|595.06|591.7|595.16|591.8|595.25|591.89|595.06|591.7|0
1653547880000|2022-05-26 06:51:20|595.25|591.89|595.35|591.99|595.35|591.99|595.25|591.89|0
1653547890000|2022-05-26 06:51:30|595.25|591.89|595.25|591.89|595.35|591.99|595.25|591.89|0
1653547900000|2022-05-26 06:51:40|595.16|591.8|595.16|591.8|595.16|591.8|595.16|591.8|0
1653547910000|2022-05-26 06:51:50|595.25|591.89|595.63|592.27|595.63|592.27|595.25|591.89|0
1653547920000|2022-05-26 06:52:00|595.44|592.08|595.06|591.7|595.44|592.08|595.06|591.7|0
1653547930000|2022-05-26 06:52:10|595.25|591.89|595.16|591.8|595.25|591.89|595.16|591.8|0
1653547940000|2022-05-26 06:52:20|595.06|591.7|594.86|591.5|595.06|591.7|594.86|591.5|0
1653547950000|2022-05-26 06:52:30|594.96|591.6|594.86|591.5|594.96|591.6|594.86|591.5|0
1653547960000|2022-05-26 06:52:40|595.06|591.7|594.86|591.5|595.06|591.7|594.86|591.5|0
1653547970000|2022-05-26 06:52:50|595.05|591.69|595.05|591.69|595.05|591.69|595.05|591.69|0
1653547980000|2022-05-26 06:53:00|594.86|591.5|594.96|591.6|594.96|591.6|594.86|591.5|0
1653547990000|2022-05-26 06:53:10|594.86|591.5|594.86|591.5|594.86|591.5|594.86|591.5|0
1653548000000|2022-05-26 06:53:20|595.05|591.69|595.05|591.69|595.05|591.69|595.05|591.69|0
1653548010000|2022-05-26 06:53:30|595.16|591.8|595.25|591.89|595.25|591.89|595.16|591.8|0
1653548020000|2022-05-26 06:53:40|595.15|591.79|595.25|591.89|595.25|591.89|595.15|591.79|0
1653548030000|2022-05-26 06:53:50|595.44|592.08|595.25|591.89|595.44|592.08|595.25|591.89|0
1653548040000|2022-05-26 06:54:00|595.05|591.69|595.15|591.79|595.15|591.79|595.05|591.69|0
1653548050000|2022-05-26 06:54:10|595.25|591.89|595.44|592.08|595.44|592.08|595.25|591.89|0
1653548060000|2022-05-26 06:54:20|595.54|592.18|595.63|592.27|595.63|592.27|595.54|592.18|0
1653548070000|2022-05-26 06:54:30|595.35|591.99|595.05|591.69|595.35|591.99|595.05|591.69|0
1653548080000|2022-05-26 06:54:40|594.96|591.6|594.96|591.6|594.96|591.6|594.96|591.6|0
1653548090000|2022-05-26 06:54:50|594.86|591.5|595.05|591.69|595.05|591.69|594.86|591.5|0
1653548100000|2022-05-26 06:55:00|594.86|591.5|594.67|591.31|594.86|591.5|594.67|591.31|0
1653548110000|2022-05-26 06:55:10|594.58|591.22|594.48|591.12|594.58|591.22|594.48|591.12|0
1653548120000|2022-05-26 06:55:20|594.67|591.31|594.67|591.31|594.67|591.31|594.58|591.22|0
1653548130000|2022-05-26 06:55:30|594.48|591.12|594.28|590.92|594.48|591.12|594.28|590.92|0
1653548140000|2022-05-26 06:55:40|594.19|590.83|594|590.64|594.19|590.83|594|590.64|0
1653548150000|2022-05-26 06:55:50|593.9|590.54|593.9|590.54|594.09|590.73|593.9|590.54|0
1653548160000|2022-05-26 06:56:00|593.81|590.45|593.51|590.15|593.81|590.45|593.51|590.15|0
1653548170000|2022-05-26 06:56:10|593.32|589.96|593.9|590.54|593.9|590.54|593.32|589.96|0
1653548180000|2022-05-26 06:56:20|594.09|590.73|594.48|591.12|594.48|591.12|594.09|590.73|0
1653548190000|2022-05-26 06:56:30|594.67|591.31|594.48|591.12|594.67|591.31|594.48|591.12|0
1653548200000|2022-05-26 06:56:40|594.67|591.31|594.67|591.31|594.67|591.31|594.67|591.31|0
1653548210000|2022-05-26 06:56:50|594.77|591.41|594.86|591.5|594.86|591.5|594.77|591.41|0
1653548220000|2022-05-26 06:57:00|594.67|591.31|594.96|591.6|594.96|591.6|594.67|591.31|0
1653548230000|2022-05-26 06:57:10|594.86|591.5|595.05|591.69|595.05|591.69|594.86|591.5|0
1653548240000|2022-05-26 06:57:20|594.86|591.5|594.86|591.5|594.86|591.5|594.86|591.5|0
1653548250000|2022-05-26 06:57:30|594.67|591.31|594.48|591.12|594.67|591.31|594.48|591.12|0
1653548260000|2022-05-26 06:57:40|594.67|591.31|594.67|591.31|594.67|591.31|594.67|591.31|0
1653548270000|2022-05-26 06:57:50|594.77|591.41|594.48|591.12|594.77|591.41|594.48|591.12|0
1653548290000|2022-05-26 06:58:10|594.28|590.92|594.09|590.73|594.28|590.92|594.09|590.73|0
1653548300000|2022-05-26 06:58:20|594.28|590.92|594.19|590.83|594.28|590.92|594.19|590.83|0
1653548310000|2022-05-26 06:58:30|594.28|590.92|594.09|590.73|594.28|590.92|594.09|590.73|0
1653548320000|2022-05-26 06:58:40|594.19|590.83|594.09|590.73|594.28|590.92|594.09|590.73|0
1653548330000|2022-05-26 06:58:50|594.19|590.83|594.19|590.83|594.19|590.83|594.09|590.73|0
1653548340000|2022-05-26 06:59:00|594.28|590.92|593.7|590.34|594.28|590.92|593.7|590.34|0
1653548350000|2022-05-26 06:59:10|593.61|590.25|593.51|590.15|593.61|590.25|593.42|590.06|0
1653548360000|2022-05-26 06:59:20|593.13|589.77|593.42|590.06|593.51|590.15|593.13|589.77|0
1653548370000|2022-05-26 06:59:30|593.7|590.34|593.51|590.15|593.7|590.34|593.51|590.15|0
1653548380000|2022-05-26 06:59:40|593.7|590.34|593.9|590.54|593.9|590.54|593.7|590.34|0
1653548390000|2022-05-26 06:59:50|594.28|590.92|594.09|590.73|594.28|590.92|593.9|590.54|0
1653548400000|2022-05-26 07:00:00|594.28|590.92|593.7|590.34|594.28|590.92|593.7|590.34|0
1653548410000|2022-05-26 07:00:10|593.32|589.96|594.09|590.73|594.09|590.73|593.13|589.77|0
1653548420000|2022-05-26 07:00:20|593.8|590.44|594.09|590.73|594.28|590.92|593.8|590.44|0
1653548430000|2022-05-26 07:00:30|593.9|590.54|593.13|589.77|593.9|590.54|593.13|589.77|0
1653548440000|2022-05-26 07:00:40|592.93|589.57|592.55|589.19|592.93|589.57|592.55|589.19|0
1653548450000|2022-05-26 07:00:50|592.74|589.38|592.93|589.57|592.93|589.57|592.55|589.19|0
1653548460000|2022-05-26 07:01:00|592.74|589.38|592.16|588.8|592.74|589.38|592.16|588.8|0
1653548470000|2022-05-26 07:01:10|592.26|588.9|591.88|588.52|592.36|589|591.88|588.52|0
1653548480000|2022-05-26 07:01:20|591.78|588.42|591.78|588.42|591.97|588.61|591.78|588.42|0
1653548490000|2022-05-26 07:01:30|591.69|588.33|592.36|589|592.36|589|591.69|588.33|0
1653548500000|2022-05-26 07:01:40|592.55|589.19|592.07|588.71|592.74|589.38|592.07|588.71|0
1653548510000|2022-05-26 07:01:50|591.97|588.61|592.16|588.8|592.16|588.8|591.88|588.52|0
1653548520000|2022-05-26 07:02:00|592.65|589.29|592.84|589.48|592.84|589.48|592.65|589.29|0
1653548530000|2022-05-26 07:02:10|593.32|589.96|592.93|589.57|593.32|589.96|592.93|589.57|0
1653548540000|2022-05-26 07:02:20|593.13|589.77|593.51|590.15|593.51|590.15|592.84|589.48|0
1653548550000|2022-05-26 07:02:30|593.13|589.77|593.32|589.96|593.32|589.96|592.74|589.38|0
1653548560000|2022-05-26 07:02:40|593.13|589.77|592.55|589.19|593.13|589.77|592.55|589.19|0
1653548570000|2022-05-26 07:02:50|592.36|589|591.2|587.84|592.36|589|591.2|587.84|0
1653548580000|2022-05-26 07:03:00|591.59|588.23|591.39|588.03|591.59|588.23|591.11|587.75|0
1653548590000|2022-05-26 07:03:10|591.59|588.23|591.01|587.65|591.69|588.33|591.01|587.65|0
1653548600000|2022-05-26 07:03:20|591.2|587.84|591.39|588.03|591.39|588.03|591.2|587.84|0
1653548610000|2022-05-26 07:03:30|591.59|588.23|592.16|588.8|592.16|588.8|591.59|588.23|0
1653548620000|2022-05-26 07:03:40|591.97|588.61|591.97|588.61|592.07|588.71|591.97|588.61|0
1653548630000|2022-05-26 07:03:50|591.78|588.42|591.97|588.61|591.97|588.61|591.78|588.42|0
1653548640000|2022-05-26 07:04:00|591.78|588.42|592.35|588.99|592.35|588.99|591.78|588.42|0
1653548650000|2022-05-26 07:04:10|592.46|589.1|592.55|589.19|592.55|589.19|592.46|589.1|0
1653548660000|2022-05-26 07:04:20|592.65|589.29|593.03|589.67|593.22|589.86|592.65|589.29|0
1653548670000|2022-05-26 07:04:30|592.84|589.48|592.45|589.09|592.93|589.57|592.45|589.09|0
1653548680000|2022-05-26 07:04:40|592.74|589.38|592.74|589.38|592.74|589.38|592.55|589.19|0
1653548690000|2022-05-26 07:04:50|592.93|589.57|593.03|589.67|593.03|589.67|592.93|589.57|0
1653548700000|2022-05-26 07:05:00|592.88|590|593.08|590.2|593.27|590.39|592.88|590|0
1653548710000|2022-05-26 07:05:10|593.18|590.3|593.46|590.58|593.85|590.97|593.18|590.3|0
1653548720000|2022-05-26 07:05:20|593.37|590.49|592.88|590|593.37|590.49|592.88|590|0
1653548730000|2022-05-26 07:05:30|592.69|589.81|592.69|589.81|593.08|590.2|592.69|589.81|0
1653548740000|2022-05-26 07:05:40|592.41|589.53|592.11|589.23|592.41|589.53|592.11|589.23|0
1653548750000|2022-05-26 07:05:50|592.31|589.43|591.92|589.04|592.31|589.43|591.92|589.04|0
1653548760000|2022-05-26 07:06:00|591.83|588.95|592.11|589.23|592.11|589.23|591.73|588.85|0
1653548770000|2022-05-26 07:06:10|592.21|589.33|591.73|588.85|592.21|589.33|591.73|588.85|0
1653548780000|2022-05-26 07:06:20|591.44|588.56|591.34|588.46|591.44|588.56|591.34|588.46|0
1653548790000|2022-05-26 07:06:30|591.54|588.66|591.15|588.27|591.64|588.76|591.15|588.27|0
1653548800000|2022-05-26 07:06:40|591.34|588.46|591.54|588.66|591.54|588.66|591.34|588.46|0
1653548810000|2022-05-26 07:06:50|591.34|588.46|591.83|588.95|591.83|588.95|591.34|588.46|0
1653548820000|2022-05-26 07:07:00|591.73|588.85|592.11|589.23|592.11|589.23|591.73|588.85|0
1653548830000|2022-05-26 07:07:10|592.31|589.43|592.6|589.72|592.6|589.72|592.31|589.43|0
1653548840000|2022-05-26 07:07:20|592.11|589.23|592.31|589.43|592.31|589.43|592.11|589.23|0
1653548850000|2022-05-26 07:07:30|592.69|589.81|592.79|589.91|592.79|589.91|592.69|589.81|0
1653548860000|2022-05-26 07:07:40|592.88|590|592.6|589.72|592.88|590|592.6|589.72|0
1653548870000|2022-05-26 07:07:50|592.31|589.43|592.11|589.23|592.31|589.43|592.11|589.23|0
1653548880000|2022-05-26 07:08:00|592.31|589.43|592.21|589.33|592.5|589.62|592.21|589.33|0
1653548890000|2022-05-26 07:08:10|592.31|589.43|591.54|588.66|592.31|589.43|591.54|588.66|0
1653548900000|2022-05-26 07:08:20|591.34|588.46|591.06|588.18|591.34|588.46|591.06|588.18|0
1653548910000|2022-05-26 07:08:30|591.34|588.46|591.73|588.85|592.11|589.23|591.34|588.46|0
1653548920000|2022-05-26 07:08:40|591.92|589.04|590.96|588.08|591.92|589.04|590.96|588.08|0
1653548930000|2022-05-26 07:08:50|591.25|588.37|591.34|588.46|591.73|588.85|591.25|588.37|0
1653548940000|2022-05-26 07:09:00|591.64|588.76|591.73|588.85|591.92|589.04|591.64|588.76|0
1653548950000|2022-05-26 07:09:10|591.83|588.95|592.02|589.14|592.02|589.14|591.83|588.95|0
1653548960000|2022-05-26 07:09:20|592.11|589.23|591.73|588.85|592.11|589.23|591.54|588.66|0
1653548970000|2022-05-26 07:09:30|591.54|588.66|591.73|588.85|591.73|588.85|591.54|588.66|0
1653548980000|2022-05-26 07:09:40|591.92|589.04|592.31|589.43|592.31|589.43|591.92|589.04|0
1653548990000|2022-05-26 07:09:50|592.5|589.62|591.73|588.85|592.5|589.62|591.73|588.85|0
1653549000000|2022-05-26 07:10:00|591.83|588.95|591.73|588.85|591.83|588.95|591.34|588.46|0
1653549010000|2022-05-26 07:10:10|591.92|589.04|591.92|589.04|591.92|589.04|591.64|588.76|0
1653549020000|2022-05-26 07:10:20|591.73|588.85|592.02|589.14|592.31|589.43|591.73|588.85|0
1653549030000|2022-05-26 07:10:30|591.92|589.04|591.73|588.85|591.92|589.04|591.54|588.66|0
1653549040000|2022-05-26 07:10:40|591.54|588.66|591.73|588.85|592.11|589.23|591.54|588.66|0
1653549050000|2022-05-26 07:10:50|591.83|588.95|591.92|589.04|591.92|589.04|591.83|588.95|0
1653549060000|2022-05-26 07:11:00|591.73|588.85|591.73|588.85|591.73|588.85|591.64|588.76|0
1653549070000|2022-05-26 07:11:10|591.64|588.76|591.44|588.56|591.64|588.76|591.34|588.46|0
1653549080000|2022-05-26 07:11:20|591.34|588.46|591.34|588.46|591.34|588.46|591.34|588.46|0
1653549090000|2022-05-26 07:11:30|591.15|588.27|591.25|588.37|591.25|588.37|590.96|588.08|0
1653549100000|2022-05-26 07:11:40|590.96|588.08|591.34|588.46|591.54|588.66|590.96|588.08|0
1653549110000|2022-05-26 07:11:50|591.54|588.66|592.11|589.23|592.11|589.23|591.54|588.66|0
1653549120000|2022-05-26 07:12:00|591.92|589.04|591.64|588.76|591.92|589.04|591.64|588.76|0
1653549130000|2022-05-26 07:12:10|591.92|589.04|592.02|589.14|592.02|589.14|591.73|588.85|0
1653549140000|2022-05-26 07:12:20|591.73|588.85|591.54|588.66|591.73|588.85|591.54|588.66|0
1653549150000|2022-05-26 07:12:30|591.73|588.85|591.92|589.04|591.92|589.04|591.73|588.85|0
1653549160000|2022-05-26 07:12:40|591.83|588.95|592.11|589.23|592.21|589.33|591.83|588.95|0
1653549170000|2022-05-26 07:12:50|592.3|589.42|592.5|589.62|592.5|589.62|592.3|589.42|0
1653549190000|2022-05-26 07:13:10|592.3|589.42|592.88|590|592.88|590|592.3|589.42|0
1653549200000|2022-05-26 07:13:20|592.69|589.81|592.88|590|592.88|590|592.5|589.62|0
1653549210000|2022-05-26 07:13:30|592.69|589.81|592.69|589.81|592.69|589.81|592.5|589.62|0
1653549230000|2022-05-26 07:13:50|593.07|590.19|593.17|590.29|593.27|590.39|593.07|590.19|0
1653549240000|2022-05-26 07:14:00|593.07|590.19|592.98|590.1|593.07|590.19|592.88|590|0
1653549250000|2022-05-26 07:14:10|592.88|590|592.69|589.81|593.07|590.19|592.69|589.81|0
1653549260000|2022-05-26 07:14:20|592.88|590|592.88|590|592.88|590|592.79|589.91|0
1653549270000|2022-05-26 07:14:30|593.07|590.19|593.07|590.19|593.07|590.19|592.88|590|0
1653549280000|2022-05-26 07:14:40|592.88|590|592.98|590.1|593.07|590.19|592.88|590|0
1653549290000|2022-05-26 07:14:50|592.6|589.72|592.79|589.91|592.88|590|592.6|589.72|0
1653549300000|2022-05-26 07:15:00|593.07|590.19|592.5|589.62|593.07|590.19|592.5|589.62|0
1653549310000|2022-05-26 07:15:10|592.79|589.91|592.5|589.62|592.79|589.91|592.5|589.62|0
1653549320000|2022-05-26 07:15:20|592.6|589.72|592.69|589.81|592.88|590|592.6|589.72|0
1653549330000|2022-05-26 07:15:30|592.5|589.62|592.69|589.81|592.69|589.81|592.5|589.62|0
1653549340000|2022-05-26 07:15:40|592.5|589.62|592.5|589.62|592.6|589.72|592.5|589.62|0
1653549350000|2022-05-26 07:15:50|592.3|589.42|592.11|589.23|592.3|589.42|592.11|589.23|0
1653549360000|2022-05-26 07:16:00|592.5|589.62|591.73|588.85|592.5|589.62|591.73|588.85|0
1653549370000|2022-05-26 07:16:10|591.92|589.04|591.92|589.04|591.92|589.04|591.83|588.95|0
1653549380000|2022-05-26 07:16:20|591.53|588.65|591.15|588.27|591.53|588.65|591.15|588.27|0
1653549390000|2022-05-26 07:16:30|590.57|587.69|590.96|588.08|590.96|588.08|590.57|587.69|0
1653549400000|2022-05-26 07:16:40|591.15|588.27|591.34|588.46|591.34|588.46|591.15|588.27|0
1653549410000|2022-05-26 07:16:50|591.15|588.27|591.34|588.46|591.34|588.46|591.15|588.27|0
1653549420000|2022-05-26 07:17:00|591.15|588.27|591.53|588.65|591.53|588.65|591.15|588.27|0
1653549430000|2022-05-26 07:17:10|591.34|588.46|590.86|587.98|591.34|588.46|590.86|587.98|0
1653549440000|2022-05-26 07:17:20|590.76|587.88|590.19|587.31|590.76|587.88|590.19|587.31|0
1653549450000|2022-05-26 07:17:30|590.1|587.22|590|587.12|590.1|587.22|590|587.12|0
1653549460000|2022-05-26 07:17:40|590.57|587.69|590.38|587.5|590.57|587.69|590.19|587.31|0
1653549470000|2022-05-26 07:17:50|590.29|587.41|589.8|586.92|590.29|587.41|589.8|586.92|0
1653549480000|2022-05-26 07:18:00|590|587.12|589.8|586.92|590|587.12|589.71|586.83|0
1653549490000|2022-05-26 07:18:10|590.19|587.31|590.57|587.69|590.57|587.69|590.19|587.31|0
1653549500000|2022-05-26 07:18:20|590.19|587.31|590.57|587.69|590.67|587.79|590.19|587.31|0
1653549510000|2022-05-26 07:18:30|590.38|587.5|590.19|587.31|590.48|587.6|590.19|587.31|0
1653549520000|2022-05-26 07:18:40|590.38|587.5|590.57|587.69|590.57|587.69|590.38|587.5|0
1653549530000|2022-05-26 07:18:50|590.48|587.6|590.57|587.69|590.57|587.69|590.48|587.6|0
1653549540000|2022-05-26 07:19:00|590.67|587.79|590.38|587.5|590.76|587.88|590.38|587.5|0
1653549550000|2022-05-26 07:19:10|590.57|587.69|590.38|587.5|590.57|587.69|590.38|587.5|0
1653549560000|2022-05-26 07:19:20|590.19|587.31|589.8|586.92|590.19|587.31|589.8|586.92|0
1653549570000|2022-05-26 07:19:30|589.71|586.83|589.8|586.92|589.8|586.92|589.71|586.83|0
1653549580000|2022-05-26 07:19:40|590|587.12|590.1|587.22|590.1|587.22|590|587.12|0
1653549590000|2022-05-26 07:19:50|590|587.12|589.9|587.02|590|587.12|589.9|587.02|0
1653549600000|2022-05-26 07:20:00|589.8|586.92|589.42|586.54|589.8|586.92|589.42|586.54|0
1653549610000|2022-05-26 07:20:10|589.8|586.92|589.42|586.54|589.8|586.92|589.42|586.54|0
1653549620000|2022-05-26 07:20:20|589.33|586.45|590.19|587.31|590.19|587.31|589.33|586.45|0
1653549630000|2022-05-26 07:20:30|590.1|587.22|590.1|587.22|590.19|587.31|590.1|587.22|0
1653549640000|2022-05-26 07:20:40|590|587.12|589.8|586.92|590|587.12|589.8|586.92|0
1653549660000|2022-05-26 07:21:00|589.61|586.73|589.61|586.73|589.61|586.73|589.42|586.54|0
1653549670000|2022-05-26 07:21:10|589.8|586.92|589.8|586.92|589.8|586.92|589.8|586.92|0
1653549680000|2022-05-26 07:21:20|589.61|586.73|590|587.12|590|587.12|589.61|586.73|0
1653549690000|2022-05-26 07:21:30|589.8|586.92|590.19|587.31|590.19|587.31|589.8|586.92|0
1653549700000|2022-05-26 07:21:40|590|587.12|590|587.12|590|587.12|590|587.12|0
1653549710000|2022-05-26 07:21:50|590.1|587.22|589.8|586.92|590.1|587.22|589.8|586.92|0
1653549720000|2022-05-26 07:22:00|589.61|586.73|589.71|586.83|589.71|586.83|589.61|586.73|0
1653549730000|2022-05-26 07:22:10|589.61|586.73|589.71|586.83|590|587.12|589.61|586.73|0
1653549740000|2022-05-26 07:22:20|589.42|586.54|588.46|585.58|589.42|586.54|588.46|585.58|0
1653549750000|2022-05-26 07:22:30|588.37|585.49|588.46|585.58|588.46|585.58|588.37|585.49|0
1653549760000|2022-05-26 07:22:40|588.27|585.39|588.18|585.3|588.27|585.39|588.18|585.3|0
1653549770000|2022-05-26 07:22:50|588.08|585.2|588.46|585.58|588.46|585.58|588.08|585.2|0
1653549780000|2022-05-26 07:23:00|588.75|585.87|589.23|586.35|589.23|586.35|588.75|585.87|0
1653549790000|2022-05-26 07:23:10|589.03|586.15|589.03|586.15|589.03|586.15|589.03|586.15|0
1653549800000|2022-05-26 07:23:20|588.65|585.77|587.88|585|588.65|585.77|587.88|585|0
1653549810000|2022-05-26 07:23:30|588.08|585.2|587.69|584.81|588.08|585.2|587.69|584.81|0
1653549820000|2022-05-26 07:23:40|588.08|585.2|588.27|585.39|588.46|585.58|588.08|585.2|0
1653549830000|2022-05-26 07:23:50|588.84|585.96|588.46|585.58|588.84|585.96|588.46|585.58|0
1653549840000|2022-05-26 07:24:00|588.65|585.77|588.65|585.77|588.65|585.77|588.65|585.77|0
1653549850000|2022-05-26 07:24:10|588.27|585.39|587.88|585|588.27|585.39|587.88|585|0
1653549860000|2022-05-26 07:24:20|588.08|585.2|588.08|585.2|588.08|585.2|588.08|585.2|0
1653549870000|2022-05-26 07:24:30|587.88|585|587.79|584.91|587.88|585|587.69|584.81|0
1653549880000|2022-05-26 07:24:40|587.69|584.81|587.88|585|587.88|585|587.69|584.81|0
1653549890000|2022-05-26 07:24:50|588.08|585.2|588.08|585.2|588.08|585.2|588.08|585.2|0
1653549900000|2022-05-26 07:25:00|587.88|585|588.08|585.2|588.27|585.39|587.69|584.81|0
1653549910000|2022-05-26 07:25:10|587.98|585.1|587.88|585|587.98|585.1|587.88|585|0
1653549920000|2022-05-26 07:25:20|587.69|584.81|587.5|584.62|587.69|584.81|587.5|584.62|0
1653549930000|2022-05-26 07:25:30|587.6|584.72|587.41|584.53|587.6|584.72|587.41|584.53|0
1653549940000|2022-05-26 07:25:40|587.31|584.43|587.22|584.34|587.31|584.43|587.12|584.24|0
1653549950000|2022-05-26 07:25:50|587.88|585|588.08|585.2|588.08|585.2|587.88|585|0
1653549960000|2022-05-26 07:26:00|588.27|585.39|588.27|585.39|588.37|585.49|588.08|585.2|0
1653549970000|2022-05-26 07:26:10|588.08|585.2|588.27|585.39|588.46|585.58|588.08|585.2|0
1653549980000|2022-05-26 07:26:20|587.88|585|587.88|585|587.88|585|587.79|584.91|0
1653549990000|2022-05-26 07:26:30|588.07|585.19|587.79|584.91|588.07|585.19|587.79|584.91|0
1653550000000|2022-05-26 07:26:40|587.88|585|587.88|585|587.88|585|587.88|585|0
1653550010000|2022-05-26 07:26:50|588.07|585.19|588.07|585.19|588.07|585.19|588.07|585.19|0
1653550020000|2022-05-26 07:27:00|587.88|585|587.6|584.72|587.88|585|587.6|584.72|0
1653550030000|2022-05-26 07:27:10|587.69|584.81|587.88|585|587.88|585|587.5|584.62|0
1653550040000|2022-05-26 07:27:20|587.69|584.81|587.88|585|587.88|585|587.69|584.81|0
1653550050000|2022-05-26 07:27:30|588.07|585.19|588.07|585.19|588.07|585.19|588.07|585.19|0
1653550060000|2022-05-26 07:27:40|587.88|585|588.07|585.19|588.07|585.19|587.88|585|0
1653550070000|2022-05-26 07:27:50|588.27|585.39|587.98|585.1|588.27|585.39|587.98|585.1|0
1653550080000|2022-05-26 07:28:00|588.07|585.19|588.07|585.19|588.27|585.39|588.07|585.19|0
1653550090000|2022-05-26 07:28:10|588.27|585.39|588.27|585.39|588.46|585.58|588.27|585.39|0
1653550100000|2022-05-26 07:28:20|588.17|585.29|587.88|585|588.17|585.29|587.88|585|0
1653550110000|2022-05-26 07:28:30|587.69|584.81|587.88|585|587.88|585|587.6|584.72|0
1653550120000|2022-05-26 07:28:40|587.5|584.62|587.69|584.81|587.69|584.81|587.41|584.53|0
1653550130000|2022-05-26 07:28:50|587.88|585|588.07|585.19|588.07|585.19|587.88|585|0
1653550140000|2022-05-26 07:29:00|587.88|585|588.07|585.19|588.07|585.19|587.88|585|0
1653550150000|2022-05-26 07:29:10|587.69|584.81|587.69|584.81|587.69|584.81|587.69|584.81|0
1653550170000|2022-05-26 07:29:30|587.41|584.53|587.31|584.43|587.41|584.53|587.12|584.24|0
1653550180000|2022-05-26 07:29:40|587.12|584.24|587.12|584.24|587.31|584.43|587.12|584.24|0
1653550190000|2022-05-26 07:29:50|587.31|584.43|587.22|584.34|587.31|584.43|587.22|584.34|0
1653550200000|2022-05-26 07:30:00|586.92|584.04|586.73|583.85|586.92|584.04|586.54|583.66|0
1653550210000|2022-05-26 07:30:10|586.54|583.66|586.54|583.66|586.54|583.66|586.54|583.66|0
1653550220000|2022-05-26 07:30:20|586.73|583.85|586.54|583.66|586.73|583.85|586.54|583.66|0
1653550230000|2022-05-26 07:30:30|586.35|583.47|586.35|583.47|586.64|583.76|586.35|583.47|0
1653550240000|2022-05-26 07:30:40|585.97|583.09|585.97|583.09|586.07|583.19|585.97|583.09|0
1653550250000|2022-05-26 07:30:50|586.16|583.28|586.16|583.28|586.16|583.28|586.07|583.19|0
1653550260000|2022-05-26 07:31:00|586.07|583.19|585.97|583.09|586.16|583.28|585.97|583.09|0
1653550270000|2022-05-26 07:31:10|586.16|583.28|586.45|583.57|586.54|583.66|586.16|583.28|0
1653550280000|2022-05-26 07:31:20|586.35|583.47|586.16|583.28|586.35|583.47|586.16|583.28|0
1653550290000|2022-05-26 07:31:30|585.87|582.99|585.97|583.09|585.97|583.09|585.77|582.89|0
1653550300000|2022-05-26 07:31:40|586.16|583.28|585.77|582.89|586.16|583.28|585.77|582.89|0
1653550310000|2022-05-26 07:31:50|585.97|583.09|585.97|583.09|586.16|583.28|585.97|583.09|0
1653550320000|2022-05-26 07:32:00|586.07|583.19|586.26|583.38|586.35|583.47|586.07|583.19|0
1653550330000|2022-05-26 07:32:10|586.35|583.47|585.58|582.7|586.35|583.47|585.58|582.7|0
1653550340000|2022-05-26 07:32:20|585.68|582.8|585.58|582.7|585.97|583.09|585.58|582.7|0
1653550360000|2022-05-26 07:32:40|585.77|582.89|585.39|582.51|585.77|582.89|585.39|582.51|0
1653550370000|2022-05-26 07:32:50|585.58|582.7|585.77|582.89|585.77|582.89|585.58|582.7|0
1653550380000|2022-05-26 07:33:00|585.97|583.09|586.16|583.28|586.16|583.28|585.97|583.09|0
1653550390000|2022-05-26 07:33:10|586.35|583.47|585.77|582.89|586.35|583.47|585.77|582.89|0
1653550400000|2022-05-26 07:33:20|585.39|582.51|585.2|582.32|585.39|582.51|585.2|582.32|0
1653550410000|2022-05-26 07:33:30|584.82|581.94|584.82|581.94|585.01|582.13|584.82|581.94|0
1653550420000|2022-05-26 07:33:40|585.01|582.13|584.82|581.94|585.01|582.13|584.63|581.75|0
1653550430000|2022-05-26 07:33:50|585.01|582.13|584.82|581.94|585.01|582.13|584.82|581.94|0
1653550440000|2022-05-26 07:34:00|584.63|581.75|584.82|581.94|584.82|581.94|584.63|581.75|0
1653550450000|2022-05-26 07:34:10|584.24|581.36|584.63|581.75|584.63|581.75|584.24|581.36|0
1653550460000|2022-05-26 07:34:20|584.44|581.56|584.73|581.85|584.82|581.94|584.44|581.56|0
1653550470000|2022-05-26 07:34:30|584.82|581.94|584.53|581.65|585.01|582.13|584.44|581.56|0
1653550480000|2022-05-26 07:34:40|584.63|581.75|584.63|581.75|584.82|581.94|584.63|581.75|0
1653550490000|2022-05-26 07:34:50|584.82|581.94|584.05|581.17|584.82|581.94|584.05|581.17|0
1653550500000|2022-05-26 07:35:00|584.24|581.36|584.15|581.27|584.24|581.36|584.05|581.17|0
1653550510000|2022-05-26 07:35:10|583.96|581.08|584.44|581.56|584.44|581.56|583.96|581.08|0
1653550520000|2022-05-26 07:35:20|584.63|581.75|584.63|581.75|584.63|581.75|584.63|581.75|0
1653550530000|2022-05-26 07:35:30|584.82|581.94|584.82|581.94|584.92|582.04|584.82|581.94|0
1653550540000|2022-05-26 07:35:40|585.2|582.32|584.82|581.94|585.2|582.32|584.63|581.75|0
1653550550000|2022-05-26 07:35:50|584.63|581.75|584.44|581.56|584.82|581.94|584.44|581.56|0
1653550560000|2022-05-26 07:36:00|584.24|581.36|584.05|581.17|584.24|581.36|584.05|581.17|0
1653550570000|2022-05-26 07:36:10|584.24|581.36|584.24|581.36|584.63|581.75|584.24|581.36|0
1653550580000|2022-05-26 07:36:20|584.43|581.55|584.05|581.17|584.43|581.55|584.05|581.17|0
1653550590000|2022-05-26 07:36:30|583.48|580.6|583.2|580.32|583.67|580.79|583.2|580.32|0
1653550600000|2022-05-26 07:36:40|583.29|580.41|583.48|580.6|583.48|580.6|583.29|580.41|0
1653550610000|2022-05-26 07:36:50|583.29|580.41|583.48|580.6|583.48|580.6|583.29|580.41|0
1653550620000|2022-05-26 07:37:00|583.2|580.32|583.1|580.22|583.48|580.6|583.1|580.22|0
1653550630000|2022-05-26 07:37:10|582.72|579.84|582.91|580.03|582.91|580.03|582.72|579.84|0
1653550640000|2022-05-26 07:37:20|582.72|579.84|582.53|579.65|582.91|580.03|582.53|579.65|0
1653550650000|2022-05-26 07:37:30|582.62|579.74|582.62|579.74|582.62|579.74|582.62|579.74|0
1653550660000|2022-05-26 07:37:40|582.52|579.64|582.91|580.03|582.91|580.03|582.52|579.64|0
1653550670000|2022-05-26 07:37:50|582.52|579.64|582.72|579.84|582.72|579.84|582.52|579.64|0
1653550680000|2022-05-26 07:38:00|582.52|579.64|582.52|579.64|582.52|579.64|582.52|579.64|0
1653550690000|2022-05-26 07:38:10|581.38|578.5|581.19|578.31|581.38|578.5|581|578.12|0
1653550700000|2022-05-26 07:38:20|581.38|578.5|581|578.12|581.38|578.5|581|578.12|0
1653550710000|2022-05-26 07:38:30|581.19|578.31|581.1|578.22|581.19|578.31|581|578.12|0
1653550720000|2022-05-26 07:38:40|581.38|578.5|581|578.12|581.38|578.5|581|578.12|0
1653550730000|2022-05-26 07:38:50|581.38|578.5|581.19|578.31|581.38|578.5|581.19|578.31|0
1653550740000|2022-05-26 07:39:00|581.29|578.41|581.1|578.22|581.29|578.41|581.1|578.22|0
1653550750000|2022-05-26 07:39:10|581|578.12|581|578.12|581|578.12|580.81|577.93|0
1653550760000|2022-05-26 07:39:20|581.1|578.22|581.1|578.22|581.1|578.22|581.1|578.22|0
1653550770000|2022-05-26 07:39:30|581|578.12|581.19|578.31|581.19|578.31|581|578.12|0
1653550790000|2022-05-26 07:39:50|581|578.12|580.62|577.74|581|578.12|580.62|577.74|0
1653550800000|2022-05-26 07:40:00|580.43|577.55|580.43|577.55|580.43|577.55|580.34|577.46|0
1653550810000|2022-05-26 07:40:10|580.62|577.74|580.81|577.93|580.81|577.93|580.62|577.74|0
1653550820000|2022-05-26 07:40:20|581|578.12|581.38|578.5|581.38|578.5|581|578.12|0
1653550830000|2022-05-26 07:40:30|581.19|578.31|581.38|578.5|581.57|578.69|581.19|578.31|0
1653550840000|2022-05-26 07:40:40|581.48|578.6|581.19|578.31|581.48|578.6|581.19|578.31|0
1653550850000|2022-05-26 07:40:50|581.38|578.5|581.19|578.31|581.38|578.5|581.19|578.31|0
1653550860000|2022-05-26 07:41:00|581.1|578.22|580.91|578.03|581.1|578.22|580.81|577.93|0
1653550870000|2022-05-26 07:41:10|580.81|577.93|580.62|577.74|580.81|577.93|580.62|577.74|0
1653550880000|2022-05-26 07:41:20|580.43|577.55|580.24|577.36|580.43|577.55|580.24|577.36|0
1653550890000|2022-05-26 07:41:30|580.05|577.17|580.05|577.17|580.05|577.17|580.05|577.17|0
1653550900000|2022-05-26 07:41:40|580.24|577.36|579.86|576.98|580.24|577.36|579.86|576.98|0
1653550910000|2022-05-26 07:41:50|579.67|576.79|579.28|576.4|579.67|576.79|579.28|576.4|0
1653550920000|2022-05-26 07:42:00|579.09|576.21|579.19|576.31|579.28|576.4|579.09|576.21|0
1653550930000|2022-05-26 07:42:10|579.09|576.21|579.28|576.4|579.28|576.4|579.09|576.21|0
1653550940000|2022-05-26 07:42:20|579.09|576.21|580.36|577.48|580.36|577.48|578.9|576.02|0
1653550950000|2022-05-26 07:42:30|579.42|576.54|579.42|576.54|579.42|576.54|579.42|576.54|0
1653550960000|2022-05-26 07:42:40|579.61|576.73|580.76|577.88|580.76|577.88|579.61|576.73|0
1653550970000|2022-05-26 07:42:50|580.95|578.07|580.76|577.88|580.95|578.07|580.57|577.69|0
1653550990000|2022-05-26 07:43:10|580.38|577.5|580.28|577.4|580.38|577.5|580.18|577.3|0
1653551000000|2022-05-26 07:43:20|580.38|577.5|580.18|577.3|580.38|577.5|580.18|577.3|0
1653551010000|2022-05-26 07:43:30|580.37|577.49|580.18|577.3|580.37|577.49|580.18|577.3|0
1653551020000|2022-05-26 07:43:40|579.99|577.11|579.9|577.02|579.99|577.11|579.8|576.92|0
1653551030000|2022-05-26 07:43:50|579.8|576.92|579.99|577.11|579.99|577.11|579.8|576.92|0
1653551040000|2022-05-26 07:44:00|580.18|577.3|580.47|577.59|580.47|577.59|580.18|577.3|0
1653551050000|2022-05-26 07:44:10|580.56|577.68|580.18|577.3|580.56|577.68|580.18|577.3|0
1653551060000|2022-05-26 07:44:20|580.28|577.4|580.56|577.68|580.56|577.68|580.28|577.4|0
1653551070000|2022-05-26 07:44:30|580.76|577.88|580.76|577.88|580.76|577.88|580.37|577.49|0
1653551080000|2022-05-26 07:44:40|580.56|577.68|580.56|577.68|580.56|577.68|580.56|577.68|0
1653551090000|2022-05-26 07:44:50|580.18|577.3|580.18|577.3|580.37|577.49|579.99|577.11|0
1653551100000|2022-05-26 07:45:00|580.37|577.49|580.37|577.49|580.37|577.49|580.37|577.49|0
1653551120000|2022-05-26 07:45:20|580.18|577.3|579.8|576.92|580.18|577.3|579.8|576.92|0
1653551140000|2022-05-26 07:45:40|579.99|577.11|579.99|577.11|579.99|577.11|579.99|577.11|0
1653551150000|2022-05-26 07:45:50|579.8|576.92|579.99|577.11|579.99|577.11|579.8|576.92|0
1653551160000|2022-05-26 07:46:00|580.18|577.3|580.18|577.3|580.18|577.3|580.18|577.3|0
1653551170000|2022-05-26 07:46:10|580.37|577.49|579.8|576.92|580.37|577.49|579.8|576.92|0
1653551180000|2022-05-26 07:46:20|579.61|576.73|579.99|577.11|579.99|577.11|579.42|576.54|0
1653551190000|2022-05-26 07:46:30|580.18|577.3|580.37|577.49|580.37|577.49|580.18|577.3|0
1653551200000|2022-05-26 07:46:40|579.71|576.83|579.99|577.11|579.99|577.11|579.71|576.83|0
1653551230000|2022-05-26 07:47:10|580.18|577.3|580.18|577.3|580.18|577.3|580.18|577.3|0
1653551250000|2022-05-26 07:47:30|580.37|577.49|580.18|577.3|580.56|577.68|580.18|577.3|0
1653551260000|2022-05-26 07:47:40|580.37|577.49|580.18|577.3|580.37|577.49|580.18|577.3|0
1653551270000|2022-05-26 07:47:50|580.37|577.49|580.75|577.87|580.75|577.87|580.37|577.49|0
1653551280000|2022-05-26 07:48:00|581.13|578.25|581.52|578.64|581.52|578.64|581.13|578.25|0
1653551290000|2022-05-26 07:48:10|581.71|578.83|581.9|579.02|581.9|579.02|581.71|578.83|0
1653551300000|2022-05-26 07:48:20|581.99|579.11|581.9|579.02|581.99|579.11|581.9|579.02|0
1653551310000|2022-05-26 07:48:30|582.09|579.21|582.28|579.4|582.28|579.4|582.09|579.21|0
1653551320000|2022-05-26 07:48:40|582.66|579.78|582.66|579.78|582.66|579.78|582.47|579.59|0
1653551330000|2022-05-26 07:48:50|582.85|579.97|582.47|579.59|582.85|579.97|582.47|579.59|0
1653551340000|2022-05-26 07:49:00|582.28|579.4|582.28|579.4|582.28|579.4|582.28|579.4|0
1653551350000|2022-05-26 07:49:10|582.66|579.78|582.66|579.78|582.66|579.78|582.66|579.78|0
1653551360000|2022-05-26 07:49:20|582.47|579.59|582.28|579.4|582.47|579.59|582.28|579.4|0
1653551380000|2022-05-26 07:49:40|582.47|579.59|582.28|579.4|582.47|579.59|582.28|579.4|0
1653551390000|2022-05-26 07:49:50|582.09|579.21|582.09|579.21|582.09|579.21|582.09|579.21|0
1653551400000|2022-05-26 07:50:00|582.28|579.4|582.28|579.4|582.28|579.4|582.28|579.4|0
1653551410000|2022-05-26 07:50:10|582.18|579.3|582.28|579.4|582.28|579.4|582.09|579.21|0
1653551420000|2022-05-26 07:50:20|582.57|579.69|582.28|579.4|582.57|579.69|582.28|579.4|0
1653551430000|2022-05-26 07:50:30|582.09|579.21|581.99|579.11|582.09|579.21|581.9|579.02|0
1653551440000|2022-05-26 07:50:40|581.89|579.01|582.28|579.4|582.28|579.4|581.89|579.01|0
1653551450000|2022-05-26 07:50:50|582.37|579.49|581.89|579.01|582.37|579.49|581.89|579.01|0
1653551460000|2022-05-26 07:51:00|582.09|579.21|581.89|579.01|582.09|579.21|581.89|579.01|0
1653551470000|2022-05-26 07:51:10|581.8|578.92|581.7|578.82|581.8|578.92|581.7|578.82|0
1653551480000|2022-05-26 07:51:20|581.61|578.73|581.32|578.44|581.61|578.73|581.32|578.44|0
1653551490000|2022-05-26 07:51:30|581.23|578.35|581.13|578.25|581.32|578.44|580.94|578.06|0
1653551500000|2022-05-26 07:51:40|580.94|578.06|580.94|578.06|580.94|578.06|580.94|578.06|0
1653551510000|2022-05-26 07:51:50|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653551530000|2022-05-26 07:52:10|581.51|578.63|581.7|578.82|581.7|578.82|581.51|578.63|0
1653551540000|2022-05-26 07:52:20|581.51|578.63|581.51|578.63|581.51|578.63|581.51|578.63|0
1653551550000|2022-05-26 07:52:30|581.32|578.44|581.51|578.63|581.51|578.63|581.32|578.44|0
1653551560000|2022-05-26 07:52:40|581.7|578.82|580.94|578.06|581.7|578.82|580.94|578.06|0
1653551570000|2022-05-26 07:52:50|581.13|578.25|581.13|578.25|581.23|578.35|581.13|578.25|0
1653551580000|2022-05-26 07:53:00|580.75|577.87|580.75|577.87|580.94|578.06|580.75|577.87|0
1653551590000|2022-05-26 07:53:10|580.94|578.06|580.94|578.06|580.94|578.06|580.85|577.97|0
1653551600000|2022-05-26 07:53:20|581.13|578.25|581.13|578.25|581.23|578.35|581.13|578.25|0
1653551610000|2022-05-26 07:53:30|581.23|578.35|581.23|578.35|581.32|578.44|581.23|578.35|0
1653551620000|2022-05-26 07:53:40|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653551630000|2022-05-26 07:53:50|581.42|578.54|581.13|578.25|581.42|578.54|581.13|578.25|0
1653551640000|2022-05-26 07:54:00|581.32|578.44|580.94|578.06|581.32|578.44|580.94|578.06|0
1653551650000|2022-05-26 07:54:10|580.85|577.97|580.75|577.87|580.85|577.97|580.75|577.87|0
1653551660000|2022-05-26 07:54:20|580.94|578.06|580.94|578.06|580.94|578.06|580.94|578.06|0
1653551670000|2022-05-26 07:54:30|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653551680000|2022-05-26 07:54:40|581.13|578.25|580.94|578.06|581.13|578.25|580.75|577.87|0
1653551690000|2022-05-26 07:54:50|580.75|577.87|580.94|578.06|580.94|578.06|580.75|577.87|0
1653551700000|2022-05-26 07:55:00|580.75|577.87|580.18|577.3|580.75|577.87|580.18|577.3|0
1653551710000|2022-05-26 07:55:10|579.8|576.92|579.8|576.92|579.99|577.11|579.8|576.92|0
1653551720000|2022-05-26 07:55:20|579.71|576.83|579.42|576.54|579.71|576.83|579.23|576.35|0
1653551730000|2022-05-26 07:55:30|579.23|576.35|579.33|576.45|579.33|576.45|579.14|576.26|0
1653551740000|2022-05-26 07:55:40|579.42|576.54|579.42|576.54|579.61|576.73|579.23|576.35|0
1653551750000|2022-05-26 07:55:50|579.04|576.16|579.23|576.35|579.23|576.35|579.04|576.16|0
1653551760000|2022-05-26 07:56:00|579.04|576.16|578.28|575.4|579.04|576.16|578.28|575.4|0
1653551770000|2022-05-26 07:56:10|578.47|575.59|578.66|575.78|578.66|575.78|578.47|575.59|0
1653551780000|2022-05-26 07:56:20|578.85|575.97|578.47|575.59|578.85|575.97|578.47|575.59|0
1653551790000|2022-05-26 07:56:30|578.66|575.78|578.76|575.88|578.85|575.97|578.66|575.78|0
1653551800000|2022-05-26 07:56:40|578.85|575.97|578.47|575.59|578.85|575.97|578.47|575.59|0
1653551810000|2022-05-26 07:56:50|578.66|575.78|578.66|575.78|578.66|575.78|578.66|575.78|0
1653551820000|2022-05-26 07:57:00|578.57|575.69|579.04|576.16|579.04|576.16|578.57|575.69|0
1653551830000|2022-05-26 07:57:10|578.85|575.97|578.95|576.07|578.95|576.07|578.85|575.97|0
1653551840000|2022-05-26 07:57:20|579.04|576.16|578.85|575.97|579.04|576.16|578.85|575.97|0
1653551850000|2022-05-26 07:57:30|579.04|576.16|579.04|576.16|579.04|576.16|579.04|576.16|0
1653551860000|2022-05-26 07:57:40|578.95|576.07|578.85|575.97|578.95|576.07|578.57|575.69|0
1653551870000|2022-05-26 07:57:50|578.57|575.69|578.47|575.59|578.66|575.78|578.47|575.59|0
1653551880000|2022-05-26 07:58:00|578.66|575.78|578.57|575.69|578.85|575.97|578.47|575.59|0
1653551890000|2022-05-26 07:58:10|578.28|575.4|577.9|575.02|578.28|575.4|577.52|574.64|0
1653551900000|2022-05-26 07:58:20|577.71|574.83|577.71|574.83|577.71|574.83|577.52|574.64|0
1653551910000|2022-05-26 07:58:30|577.81|574.93|577.9|575.02|577.9|575.02|577.71|574.83|0
1653551930000|2022-05-26 07:58:50|577.71|574.83|577.71|574.83|577.71|574.83|577.71|574.83|0
1653551940000|2022-05-26 07:59:00|577.81|574.93|577.9|575.02|577.9|575.02|577.71|574.83|0
1653551950000|2022-05-26 07:59:10|577.71|574.83|577.33|574.45|577.81|574.93|577.33|574.45|0
1653551960000|2022-05-26 07:59:20|577.14|574.26|577.33|574.45|577.71|574.83|577.14|574.26|0
1653551970000|2022-05-26 07:59:30|577.14|574.26|577.14|574.26|577.14|574.26|577.14|574.26|0
1653551980000|2022-05-26 07:59:40|576.95|574.07|577.14|574.26|577.14|574.26|576.95|574.07|0
1653551990000|2022-05-26 07:59:50|576.95|574.07|576.95|574.07|576.95|574.07|576.76|573.88|0
1653552000000|2022-05-26 08:00:00|576.76|573.88|576.95|574.07|577.33|574.45|576.76|573.88|0
1653552010000|2022-05-26 08:00:10|577.14|574.26|577.14|574.26|577.14|574.26|577.05|574.17|0
1653552020000|2022-05-26 08:00:20|577.33|574.45|577.33|574.45|577.52|574.64|577.33|574.45|0
1653552030000|2022-05-26 08:00:30|577.52|574.64|577.9|575.02|577.9|575.02|577.52|574.64|0
1653552040000|2022-05-26 08:00:40|577.71|574.83|577.14|574.26|577.71|574.83|577.14|574.26|0
1653552050000|2022-05-26 08:00:50|577.52|574.64|577.71|574.83|577.71|574.83|577.52|574.64|0
1653552060000|2022-05-26 08:01:00|577.14|574.26|577.71|574.83|577.71|574.83|577.14|574.26|0
1653552070000|2022-05-26 08:01:10|577.9|575.02|577.9|575.02|577.9|575.02|577.71|574.83|0
1653552080000|2022-05-26 08:01:20|578.09|575.21|578.09|575.21|578.09|575.21|578.09|575.21|0
1653552090000|2022-05-26 08:01:30|577.9|575.02|578.28|575.4|578.28|575.4|577.9|575.02|0
1653552100000|2022-05-26 08:01:40|578.09|575.21|578.28|575.4|578.28|575.4|578.09|575.21|0
1653552110000|2022-05-26 08:01:50|578.47|575.59|578.38|575.5|578.47|575.59|578.28|575.4|0
1653552120000|2022-05-26 08:02:00|578.28|575.4|578.66|575.78|578.66|575.78|578.28|575.4|0
1653552130000|2022-05-26 08:02:10|578.85|575.97|578.85|575.97|579.04|576.16|578.85|575.97|0
1653552140000|2022-05-26 08:02:20|578.76|575.88|578.85|575.97|578.85|575.97|578.76|575.88|0
1653552160000|2022-05-26 08:02:40|579.04|576.16|578.85|575.97|579.04|576.16|578.85|575.97|0
1653552170000|2022-05-26 08:02:50|579.04|576.16|579.23|576.35|579.23|576.35|579.04|576.16|0
1653552180000|2022-05-26 08:03:00|579.42|576.54|579.23|576.35|579.61|576.73|579.23|576.35|0
1653552190000|2022-05-26 08:03:10|579.42|576.54|579.42|576.54|579.42|576.54|579.14|576.26|0
1653552200000|2022-05-26 08:03:20|579.61|576.73|579.99|577.11|579.99|577.11|579.61|576.73|0
1653552210000|2022-05-26 08:03:30|580.18|577.3|580.37|577.49|580.37|577.49|579.99|577.11|0
1653552220000|2022-05-26 08:03:40|580.56|577.68|580.37|577.49|580.56|577.68|580.37|577.49|0
1653552230000|2022-05-26 08:03:50|580.18|577.3|580.37|577.49|580.37|577.49|580.18|577.3|0
1653552240000|2022-05-26 08:04:00|580.56|577.68|580.18|577.3|580.56|577.68|580.18|577.3|0
1653552250000|2022-05-26 08:04:10|579.99|577.11|579.61|576.73|579.99|577.11|579.61|576.73|0
1653552260000|2022-05-26 08:04:20|579.8|576.92|579.61|576.73|579.8|576.92|579.61|576.73|0
1653552270000|2022-05-26 08:04:30|579.8|576.92|579.52|576.64|579.8|576.92|579.42|576.54|0
1653552280000|2022-05-26 08:04:40|579.42|576.54|579.42|576.54|579.42|576.54|579.23|576.35|0
1653552290000|2022-05-26 08:04:50|579.61|576.73|579.8|576.92|579.8|576.92|579.61|576.73|0
1653552300000|2022-05-26 08:05:00|579.71|576.83|579.8|576.92|579.8|576.92|579.42|576.54|0
1653552310000|2022-05-26 08:05:10|579.99|577.11|580.18|577.3|580.18|577.3|579.99|577.11|0
1653552320000|2022-05-26 08:05:20|580.37|577.49|580.37|577.49|580.37|577.49|580.37|577.49|0
1653552340000|2022-05-26 08:05:40|580.47|577.59|580.66|577.78|580.66|577.78|580.37|577.49|0
1653552350000|2022-05-26 08:05:50|580.75|577.87|580.94|578.06|580.94|578.06|580.75|577.87|0
1653552360000|2022-05-26 08:06:00|580.75|577.87|580.75|577.87|580.75|577.87|580.56|577.68|0
1653552370000|2022-05-26 08:06:10|580.56|577.68|580.37|577.49|580.56|577.68|580.37|577.49|0
1653552380000|2022-05-26 08:06:20|580.18|577.3|580.37|577.49|580.37|577.49|580.18|577.3|0
1653552390000|2022-05-26 08:06:30|580.18|577.3|579.99|577.11|580.37|577.49|579.99|577.11|0
1653552400000|2022-05-26 08:06:40|579.61|576.73|579.23|576.35|579.8|576.92|579.23|576.35|0
1653552410000|2022-05-26 08:06:50|579.33|576.45|579.23|576.35|579.33|576.45|579.14|576.26|0
1653552420000|2022-05-26 08:07:00|579.42|576.54|579.42|576.54|579.42|576.54|579.42|576.54|0
1653552430000|2022-05-26 08:07:10|579.23|576.35|579.23|576.35|579.42|576.54|579.23|576.35|0
1653552440000|2022-05-26 08:07:20|579.04|576.16|579.04|576.16|579.23|576.35|579.04|576.16|0
1653552450000|2022-05-26 08:07:30|578.85|575.97|579.04|576.16|579.04|576.16|578.76|575.88|0
1653552460000|2022-05-26 08:07:40|579.23|576.35|578.76|575.88|579.23|576.35|578.76|575.88|0
1653552470000|2022-05-26 08:07:50|578.85|575.97|578.85|575.97|578.85|575.97|578.66|575.78|0
1653552480000|2022-05-26 08:08:00|578.95|576.07|579.23|576.35|579.23|576.35|578.95|576.07|0
1653552490000|2022-05-26 08:08:10|578.85|575.97|579.23|576.35|579.23|576.35|578.85|575.97|0
1653552500000|2022-05-26 08:08:20|579.61|576.73|579.61|576.73|579.61|576.73|579.23|576.35|0
1653552510000|2022-05-26 08:08:30|579.52|576.64|579.42|576.54|579.52|576.64|579.23|576.35|0
1653552520000|2022-05-26 08:08:40|579.52|576.64|579.52|576.64|579.52|576.64|579.42|576.54|0
1653552530000|2022-05-26 08:08:50|579.33|576.45|579.23|576.35|579.33|576.45|579.23|576.35|0
1653552540000|2022-05-26 08:09:00|579.42|576.54|579.61|576.73|579.61|576.73|579.42|576.54|0
1653552550000|2022-05-26 08:09:10|579.71|576.83|579.61|576.73|579.8|576.92|579.61|576.73|0
1653552560000|2022-05-26 08:09:20|579.71|576.83|579.99|577.11|579.99|577.11|579.71|576.83|0
1653552570000|2022-05-26 08:09:30|580.18|577.3|579.99|577.11|580.18|577.3|579.99|577.11|0
1653552580000|2022-05-26 08:09:40|580.18|577.3|580.37|577.49|580.37|577.49|580.18|577.3|0
1653552590000|2022-05-26 08:09:50|580.18|577.3|580.18|577.3|580.18|577.3|580.18|577.3|0
1653552600000|2022-05-26 08:10:00|580.56|577.68|580.47|577.59|580.56|577.68|580.47|577.59|0
1653552610000|2022-05-26 08:10:10|580.56|577.68|580.18|577.3|580.56|577.68|580.18|577.3|0
1653552620000|2022-05-26 08:10:20|580.28|577.4|580.28|577.4|580.37|577.49|580.28|577.4|0
1653552630000|2022-05-26 08:10:30|579.99|577.11|579.99|577.11|580.18|577.3|579.99|577.11|0
1653552640000|2022-05-26 08:10:40|579.89|577.01|579.8|576.92|579.89|577.01|579.8|576.92|0
1653552660000|2022-05-26 08:11:00|579.89|577.01|579.61|576.73|579.89|577.01|579.61|576.73|0
1653552670000|2022-05-26 08:11:10|579.8|576.92|579.99|577.11|579.99|577.11|579.8|576.92|0
1653552680000|2022-05-26 08:11:20|580.18|577.3|580.56|577.68|580.56|577.68|580.18|577.3|0
1653552690000|2022-05-26 08:11:30|580.75|577.87|580.75|577.87|580.75|577.87|580.75|577.87|0
1653552700000|2022-05-26 08:11:40|580.66|577.78|580.75|577.87|580.75|577.87|580.56|577.68|0
1653552710000|2022-05-26 08:11:50|580.56|577.68|581.04|578.16|581.13|578.25|580.56|577.68|0
1653552720000|2022-05-26 08:12:00|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653552730000|2022-05-26 08:12:10|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653552740000|2022-05-26 08:12:20|581.51|578.63|581.61|578.73|581.7|578.82|581.51|578.63|0
1653552750000|2022-05-26 08:12:30|581.51|578.63|581.61|578.73|581.61|578.73|581.51|578.63|0
1653552760000|2022-05-26 08:12:40|581.89|579.01|581.89|579.01|581.89|579.01|581.7|578.82|0
1653552770000|2022-05-26 08:12:50|582.08|579.2|582.08|579.2|582.08|579.2|582.08|579.2|0
1653552780000|2022-05-26 08:13:00|581.89|579.01|581.89|579.01|582.08|579.2|581.89|579.01|0
1653552790000|2022-05-26 08:13:10|581.7|578.82|581.7|578.82|581.8|578.92|581.7|578.82|0
1653552800000|2022-05-26 08:13:20|581.89|579.01|581.89|579.01|581.89|579.01|581.89|579.01|0
1653552810000|2022-05-26 08:13:30|581.7|578.82|581.7|578.82|581.7|578.82|581.7|578.82|0
1653552820000|2022-05-26 08:13:40|581.61|578.73|581.7|578.82|581.7|578.82|581.51|578.63|0
1653552830000|2022-05-26 08:13:50|581.8|578.92|582.08|579.2|582.18|579.3|581.8|578.92|0
1653552840000|2022-05-26 08:14:00|582.18|579.3|582.18|579.3|582.18|579.3|582.18|579.3|0
1653552850000|2022-05-26 08:14:10|582.27|579.39|582.46|579.58|582.46|579.58|582.27|579.39|0
1653552870000|2022-05-26 08:14:30|582.65|579.77|582.65|579.77|582.65|579.77|582.46|579.58|0
1653552880000|2022-05-26 08:14:40|582.84|579.96|583.22|580.34|583.22|580.34|582.84|579.96|0
1653552890000|2022-05-26 08:14:50|583.41|580.53|583.41|580.53|583.41|580.53|583.41|580.53|0
1653552900000|2022-05-26 08:15:00|583.79|580.91|583.6|580.72|583.79|580.91|583.6|580.72|0
1653552910000|2022-05-26 08:15:10|583.7|580.82|584.37|581.49|584.37|581.49|583.7|580.82|0
1653552920000|2022-05-26 08:15:20|584.56|581.68|584.17|581.29|584.56|581.68|584.17|581.29|0
1653552930000|2022-05-26 08:15:30|584.37|581.49|584.37|581.49|584.37|581.49|584.37|581.49|0
1653552950000|2022-05-26 08:15:50|584.56|581.68|584.56|581.68|584.75|581.87|584.56|581.68|0
1653552960000|2022-05-26 08:16:00|584.46|581.58|584.17|581.29|584.46|581.58|583.98|581.1|0
1653552970000|2022-05-26 08:16:10|584.37|581.49|584.37|581.49|584.37|581.49|584.37|581.49|0
1653552980000|2022-05-26 08:16:20|584.36|581.48|584.36|581.48|584.56|581.68|584.36|581.48|0
1653552990000|2022-05-26 08:16:30|584.56|581.68|584.17|581.29|584.56|581.68|584.17|581.29|0
1653553000000|2022-05-26 08:16:40|584.27|581.39|584.27|581.39|584.36|581.48|584.27|581.39|0
1653553010000|2022-05-26 08:16:50|584.17|581.29|584.36|581.48|584.56|581.68|584.17|581.29|0
1653553020000|2022-05-26 08:17:00|584.27|581.39|583.98|581.1|584.27|581.39|583.98|581.1|0
1653553030000|2022-05-26 08:17:10|584.08|581.2|584.17|581.29|584.17|581.29|583.98|581.1|0
1653553040000|2022-05-26 08:17:20|583.6|580.72|583.6|580.72|583.7|580.82|583.6|580.72|0
1653553060000|2022-05-26 08:17:40|583.41|580.53|583.41|580.53|583.6|580.72|583.41|580.53|0
1653553070000|2022-05-26 08:17:50|583.22|580.34|583.6|580.72|583.6|580.72|583.22|580.34|0
1653553080000|2022-05-26 08:18:00|583.7|580.82|583.79|580.91|583.79|580.91|583.7|580.82|0
1653553090000|2022-05-26 08:18:10|583.6|580.72|583.51|580.63|583.6|580.72|583.51|580.63|0
1653553100000|2022-05-26 08:18:20|583.41|580.53|583.6|580.72|583.6|580.72|583.41|580.53|0
1653553110000|2022-05-26 08:18:30|583.7|580.82|583.7|580.82|583.7|580.82|583.7|580.82|0
1653553120000|2022-05-26 08:18:40|583.79|580.91|583.7|580.82|583.79|580.91|583.7|580.82|0
1653553130000|2022-05-26 08:18:50|583.79|580.91|583.98|581.1|583.98|581.1|583.79|580.91|0
1653553140000|2022-05-26 08:19:00|584.17|581.29|584.17|581.29|584.17|581.29|584.17|581.29|0
1653553150000|2022-05-26 08:19:10|584.36|581.48|584.55|581.67|584.55|581.67|584.36|581.48|0
1653553160000|2022-05-26 08:19:20|584.65|581.77|584.75|581.87|584.75|581.87|584.65|581.77|0
1653553170000|2022-05-26 08:19:30|584.85|581.97|584.84|581.96|584.94|582.06|584.75|581.87|0
1653553180000|2022-05-26 08:19:40|585.13|582.25|585.13|582.25|585.13|582.25|585.13|582.25|0
1653553190000|2022-05-26 08:19:50|585.51|582.63|585.51|582.63|585.51|582.63|585.51|582.63|0
1653553200000|2022-05-26 08:20:00|585.61|582.73|585.32|582.44|585.61|582.73|585.32|582.44|0
1653553210000|2022-05-26 08:20:10|585.23|582.35|584.94|582.06|585.23|582.35|584.94|582.06|0
1653553220000|2022-05-26 08:20:20|584.75|581.87|585.13|582.25|585.13|582.25|584.75|581.87|0
1653553230000|2022-05-26 08:20:30|585.32|582.44|585.32|582.44|585.32|582.44|585.32|582.44|0
1653553240000|2022-05-26 08:20:40|585.13|582.25|585.42|582.54|585.42|582.54|585.13|582.25|0
1653553250000|2022-05-26 08:20:50|585.51|582.63|585.51|582.63|585.51|582.63|585.32|582.44|0
1653553260000|2022-05-26 08:21:00|585.7|582.82|585.7|582.82|585.7|582.82|585.7|582.82|0
1653553270000|2022-05-26 08:21:10|585.51|582.63|585.42|582.54|585.51|582.63|585.42|582.54|0
1653553280000|2022-05-26 08:21:20|585.51|582.63|585.51|582.63|585.7|582.82|585.51|582.63|0
1653553290000|2022-05-26 08:21:30|585.61|582.73|585.51|582.63|585.7|582.82|585.51|582.63|0
1653553300000|2022-05-26 08:21:40|585.7|582.82|585.7|582.82|585.7|582.82|585.7|582.82|0
1653553310000|2022-05-26 08:21:50|585.8|582.92|585.42|582.54|585.8|582.92|585.42|582.54|0
1653553320000|2022-05-26 08:22:00|585.32|582.44|585.13|582.25|585.32|582.44|585.13|582.25|0
1653553330000|2022-05-26 08:22:10|585.32|582.44|585.04|582.16|585.32|582.44|585.04|582.16|0
1653553340000|2022-05-26 08:22:20|584.94|582.06|584.65|581.77|584.94|582.06|584.65|581.77|0
1653553350000|2022-05-26 08:22:30|584.36|581.48|584.55|581.67|584.55|581.67|584.36|581.48|0
1653553360000|2022-05-26 08:22:40|584.46|581.58|584.74|581.86|584.74|581.86|584.36|581.48|0
1653553370000|2022-05-26 08:22:50|584.94|582.06|584.94|582.06|585.13|582.25|584.94|582.06|0
1653553380000|2022-05-26 08:23:00|584.84|581.96|584.55|581.67|584.94|582.06|584.55|581.67|0
1653553390000|2022-05-26 08:23:10|584.74|581.86|584.55|581.67|584.74|581.86|584.55|581.67|0
1653553400000|2022-05-26 08:23:20|584.74|581.86|585.03|582.15|585.03|582.15|584.74|581.86|0
1653553410000|2022-05-26 08:23:30|585.32|582.44|585.32|582.44|585.42|582.54|585.32|582.44|0
1653553420000|2022-05-26 08:23:40|585.51|582.63|585.13|582.25|585.51|582.63|585.13|582.25|0
1653553430000|2022-05-26 08:23:50|585.32|582.44|585.23|582.35|585.32|582.44|585.23|582.35|0
1653553440000|2022-05-26 08:24:00|585.32|582.44|585.32|582.44|585.32|582.44|585.32|582.44|0
1653553450000|2022-05-26 08:24:10|585.51|582.63|585.89|583.01|585.89|583.01|585.51|582.63|0
1653553460000|2022-05-26 08:24:20|586.08|583.2|585.8|582.92|586.08|583.2|585.7|582.82|0
1653553470000|2022-05-26 08:24:30|586.08|583.2|586.65|583.77|586.65|583.77|586.08|583.2|0
1653553480000|2022-05-26 08:24:40|586.56|583.68|586.65|583.77|586.65|583.77|586.46|583.58|0
1653553490000|2022-05-26 08:24:50|586.56|583.68|586.46|583.58|586.65|583.77|586.46|583.58|0
1653553500000|2022-05-26 08:25:00|586.65|583.77|586.46|583.58|586.65|583.77|586.46|583.58|0
1653553510000|2022-05-26 08:25:10|586.56|583.68|586.65|583.77|586.85|583.97|586.56|583.68|0
1653553520000|2022-05-26 08:25:20|586.27|583.39|586.65|583.77|586.65|583.77|586.27|583.39|0
1653553530000|2022-05-26 08:25:30|586.75|583.87|586.46|583.58|586.75|583.87|586.46|583.58|0
1653553540000|2022-05-26 08:25:40|586.56|583.68|586.37|583.49|586.56|583.68|586.37|583.49|0
1653553550000|2022-05-26 08:25:50|586.27|583.39|586.46|583.58|586.46|583.58|586.27|583.39|0
1653553560000|2022-05-26 08:26:00|586.65|583.77|586.65|583.77|586.65|583.77|586.65|583.77|0
1653553570000|2022-05-26 08:26:10|586.46|583.58|586.65|583.77|586.65|583.77|586.46|583.58|0
1653553580000|2022-05-26 08:26:20|586.56|583.68|586.85|583.97|586.85|583.97|586.56|583.68|0
1653553590000|2022-05-26 08:26:30|586.75|583.87|586.94|584.06|586.94|584.06|586.75|583.87|0
1653553600000|2022-05-26 08:26:40|586.65|583.77|586.65|583.77|586.85|583.97|586.65|583.77|0
1653553610000|2022-05-26 08:26:50|586.56|583.68|586.46|583.58|586.56|583.68|586.46|583.58|0
1653553620000|2022-05-26 08:27:00|586.56|583.68|586.85|583.97|586.85|583.97|586.56|583.68|0
1653553630000|2022-05-26 08:27:10|587.04|584.16|587.23|584.35|587.23|584.35|587.04|584.16|0
1653553640000|2022-05-26 08:27:20|587.42|584.54|587.61|584.73|587.61|584.73|587.42|584.54|0
1653553650000|2022-05-26 08:27:30|587.8|584.92|587.8|584.92|587.8|584.92|587.8|584.92|0
1653553660000|2022-05-26 08:27:40|587.99|585.11|587.9|585.02|587.99|585.11|587.8|584.92|0
1653553670000|2022-05-26 08:27:50|587.99|585.11|587.8|584.92|587.99|585.11|587.8|584.92|0
1653553680000|2022-05-26 08:28:00|587.99|585.11|587.52|584.64|587.99|585.11|587.52|584.64|0
1653553690000|2022-05-26 08:28:10|587.61|584.73|587.61|584.73|587.61|584.73|587.61|584.73|0
1653553700000|2022-05-26 08:28:20|587.52|584.64|587.52|584.64|587.52|584.64|587.52|584.64|0
1653553710000|2022-05-26 08:28:30|587.42|584.54|587.04|584.16|587.42|584.54|587.04|584.16|0
1653553720000|2022-05-26 08:28:40|587.14|584.26|587.23|584.35|587.23|584.35|587.14|584.26|0
1653553730000|2022-05-26 08:28:50|587.04|584.16|587.42|584.54|587.42|584.54|587.04|584.16|0
1653553740000|2022-05-26 08:29:00|587.61|584.73|587.8|584.92|587.8|584.92|587.61|584.73|0
1653553750000|2022-05-26 08:29:10|587.99|585.11|587.99|585.11|587.99|585.11|587.99|585.11|0
1653553760000|2022-05-26 08:29:20|587.8|584.92|587.99|585.11|587.99|585.11|587.8|584.92|0
1653553770000|2022-05-26 08:29:30|588.18|585.3|588.18|585.3|588.38|585.5|588.18|585.3|0
1653553780000|2022-05-26 08:29:40|587.99|585.11|588.57|585.69|588.57|585.69|587.99|585.11|0
1653553790000|2022-05-26 08:29:50|588.38|585.5|588.18|585.3|588.38|585.5|588.18|585.3|0
1653553800000|2022-05-26 08:30:00|587.99|585.11|587.99|585.11|588.28|585.4|587.8|584.92|0
1653553810000|2022-05-26 08:30:10|588.18|585.3|587.99|585.11|588.38|585.5|587.99|585.11|0
1653553820000|2022-05-26 08:30:20|587.8|584.92|587.61|584.73|587.8|584.92|587.42|584.54|0
1653553830000|2022-05-26 08:30:30|587.42|584.54|588.57|585.69|588.57|585.69|587.42|584.54|0
1653553840000|2022-05-26 08:30:40|588.95|586.07|588.76|585.88|588.95|586.07|588.76|585.88|0
1653553850000|2022-05-26 08:30:50|589.14|586.26|589.14|586.26|589.14|586.26|589.14|586.26|0
1653553860000|2022-05-26 08:31:00|589.33|586.45|589.33|586.45|589.33|586.45|589.05|586.17|0
1653553870000|2022-05-26 08:31:10|589.72|586.84|589.62|586.74|589.72|586.84|589.62|586.74|0
1653553880000|2022-05-26 08:31:20|589.52|586.64|588.95|586.07|589.52|586.64|588.95|586.07|0
1653553890000|2022-05-26 08:31:30|589.14|586.26|589.43|586.55|589.43|586.55|589.14|586.26|0
1653553900000|2022-05-26 08:31:40|589.33|586.45|588.76|585.88|589.33|586.45|588.76|585.88|0
1653553910000|2022-05-26 08:31:50|588.37|585.49|588.47|585.59|588.47|585.59|588.18|585.3|0
1653553920000|2022-05-26 08:32:00|588.37|585.49|588.18|585.3|588.37|585.49|588.18|585.3|0
1653553930000|2022-05-26 08:32:10|587.99|585.11|588.76|585.88|588.76|585.88|587.99|585.11|0
1653553940000|2022-05-26 08:32:20|588.37|585.49|588.57|585.69|588.57|585.69|588.37|585.49|0
1653553950000|2022-05-26 08:32:30|588.76|585.88|588.37|585.49|588.76|585.88|588.37|585.49|0
1653553960000|2022-05-26 08:32:40|588.57|585.69|588.57|585.69|588.57|585.69|588.57|585.69|0
1653553970000|2022-05-26 08:32:50|588.37|585.49|588.57|585.69|588.57|585.69|588.37|585.49|0
1653553980000|2022-05-26 08:33:00|588.67|585.79|588.95|586.07|588.95|586.07|588.67|585.79|0
1653553990000|2022-05-26 08:33:10|589.14|586.26|588.95|586.07|589.14|586.26|588.95|586.07|0
1653554000000|2022-05-26 08:33:20|589.14|586.26|589.72|586.84|589.72|586.84|589.14|586.26|0
1653554010000|2022-05-26 08:33:30|589.62|586.74|589.91|587.03|589.91|587.03|589.62|586.74|0
1653554020000|2022-05-26 08:33:40|589.72|586.84|589.91|587.03|589.91|587.03|589.72|586.84|0
1653554030000|2022-05-26 08:33:50|590.1|587.22|589.91|587.03|590.1|587.22|589.91|587.03|0
1653554040000|2022-05-26 08:34:00|589.72|586.84|589.52|586.64|589.72|586.84|589.52|586.64|0
1653554050000|2022-05-26 08:34:10|589.72|586.84|589.72|586.84|589.72|586.84|589.72|586.84|0
1653554060000|2022-05-26 08:34:20|589.81|586.93|589.72|586.84|589.81|586.93|589.72|586.84|0
1653554070000|2022-05-26 08:34:30|589.81|586.93|590.1|587.22|590.1|587.22|589.81|586.93|0
1653554080000|2022-05-26 08:34:40|590.29|587.41|590.1|587.22|590.29|587.41|590.1|587.22|0
1653554090000|2022-05-26 08:34:50|590.29|587.41|589.23|586.35|590.29|587.41|589.23|586.35|0
1653554100000|2022-05-26 08:35:00|591.24|588.36|591.43|588.55|591.62|588.74|591.24|588.36|0
1653554110000|2022-05-26 08:35:10|591.53|588.65|591.81|588.93|591.81|588.93|591.53|588.65|0
1653554120000|2022-05-26 08:35:20|592.2|589.32|592.2|589.32|592.2|589.32|592.01|589.13|0
1653554130000|2022-05-26 08:35:30|592.11|589.23|592.11|589.23|592.11|589.23|592.11|589.23|0
1653554140000|2022-05-26 08:35:40|592.2|589.32|591.67|588.79|592.3|589.42|591.67|588.79|0
1653554150000|2022-05-26 08:35:50|591.86|588.98|592.44|589.56|592.44|589.56|591.86|588.98|0
1653554160000|2022-05-26 08:36:00|592.63|589.75|592.63|589.75|592.82|589.94|592.63|589.75|0
1653554170000|2022-05-26 08:36:10|592.35|589.47|592.25|589.37|592.35|589.47|592.06|589.18|0
1653554180000|2022-05-26 08:36:20|592.06|589.18|591.96|589.08|592.06|589.18|591.96|589.08|0
1653554190000|2022-05-26 08:36:30|592.63|589.75|592.44|589.56|592.63|589.75|592.44|589.56|0
1653554200000|2022-05-26 08:36:40|592.25|589.37|592.16|589.28|592.25|589.37|592.06|589.18|0
1653554210000|2022-05-26 08:36:50|592.25|589.37|592.63|589.75|592.63|589.75|592.25|589.37|0
1653554220000|2022-05-26 08:37:00|592.73|589.85|592.82|589.94|592.82|589.94|592.73|589.85|0
1653554230000|2022-05-26 08:37:10|593.02|590.14|593.02|590.14|593.21|590.33|593.02|590.14|0
1653554240000|2022-05-26 08:37:20|592.82|589.94|592.44|589.56|592.82|589.94|592.25|589.37|0
1653554250000|2022-05-26 08:37:30|592.25|589.37|592.25|589.37|592.35|589.47|592.25|589.37|0
1653554260000|2022-05-26 08:37:40|592.63|589.75|592.73|589.85|592.82|589.94|592.63|589.75|0
1653554270000|2022-05-26 08:37:50|592.63|589.75|592.73|589.85|593.02|590.14|592.63|589.75|0
1653554280000|2022-05-26 08:38:00|592.63|589.75|592.44|589.56|592.63|589.75|592.25|589.37|0
1653554290000|2022-05-26 08:38:10|592.63|589.75|592.63|589.75|592.63|589.75|592.44|589.56|0
1653554300000|2022-05-26 08:38:20|592.82|589.94|592.82|589.94|592.82|589.94|592.82|589.94|0
1653554310000|2022-05-26 08:38:30|592.92|590.04|592.82|589.94|592.92|590.04|592.82|589.94|0
1653554320000|2022-05-26 08:38:40|593.02|590.14|592.63|589.75|593.02|590.14|592.63|589.75|0
1653554330000|2022-05-26 08:38:50|592.54|589.66|592.54|589.66|592.54|589.66|592.25|589.37|0
1653554340000|2022-05-26 08:39:00|592.63|589.75|592.25|589.37|592.63|589.75|592.25|589.37|0
1653554350000|2022-05-26 08:39:10|592.44|589.56|592.25|589.37|592.63|589.75|592.25|589.37|0
1653554360000|2022-05-26 08:39:20|592.44|589.56|592.05|589.17|592.44|589.56|592.05|589.17|0
1653554370000|2022-05-26 08:39:30|592.15|589.27|592.05|589.17|592.25|589.37|592.05|589.17|0
1653554380000|2022-05-26 08:39:40|592.25|589.37|592.25|589.37|592.25|589.37|592.15|589.27|0
1653554390000|2022-05-26 08:39:50|592.63|589.75|592.63|589.75|592.63|589.75|592.63|589.75|0
1653554400000|2022-05-26 08:40:00|592.44|589.56|592.25|589.37|592.63|589.75|592.25|589.37|0
1653554410000|2022-05-26 08:40:10|592.05|589.17|592.05|589.17|592.05|589.17|591.86|588.98|0
1653554420000|2022-05-26 08:40:20|591.96|589.08|592.05|589.17|592.05|589.17|591.96|589.08|0
1653554430000|2022-05-26 08:40:30|591.86|588.98|591.67|588.79|591.96|589.08|591.67|588.79|0
1653554440000|2022-05-26 08:40:40|591.48|588.6|592.05|589.17|592.05|589.17|591.48|588.6|0
1653554450000|2022-05-26 08:40:50|592.25|589.37|592.05|589.17|592.25|589.37|592.05|589.17|0
1653554460000|2022-05-26 08:41:00|592.15|589.27|592.25|589.37|592.25|589.37|592.15|589.27|0
1653554470000|2022-05-26 08:41:10|592.44|589.56|592.44|589.56|592.44|589.56|592.44|589.56|0
1653554480000|2022-05-26 08:41:20|592.63|589.75|592.44|589.56|592.63|589.75|592.44|589.56|0
1653554490000|2022-05-26 08:41:30|592.54|589.66|592.63|589.75|592.63|589.75|592.54|589.66|0
1653554500000|2022-05-26 08:41:40|592.73|589.85|593.02|590.14|593.02|590.14|592.73|589.85|0
1653554510000|2022-05-26 08:41:50|592.63|589.75|592.73|589.85|592.73|589.85|592.63|589.75|0
1653554520000|2022-05-26 08:42:00|592.82|589.94|593.02|590.14|593.02|590.14|592.82|589.94|0
1653554530000|2022-05-26 08:42:10|592.82|589.94|592.82|589.94|592.82|589.94|592.82|589.94|0
1653554540000|2022-05-26 08:42:20|592.92|590.04|592.82|589.94|592.92|590.04|592.82|589.94|0
1653554550000|2022-05-26 08:42:30|593.02|590.14|593.02|590.14|593.02|590.14|592.82|589.94|0
1653554560000|2022-05-26 08:42:40|593.01|590.13|593.01|590.13|593.01|590.13|593.01|590.13|0
1653554580000|2022-05-26 08:43:00|592.63|589.75|592.44|589.56|592.63|589.75|592.44|589.56|0
1653554590000|2022-05-26 08:43:10|592.35|589.47|592.15|589.27|592.35|589.47|592.15|589.27|0
1653554600000|2022-05-26 08:43:20|592.25|589.37|592.25|589.37|592.25|589.37|592.25|589.37|0
1653554610000|2022-05-26 08:43:30|592.15|589.27|592.05|589.17|592.15|589.27|592.05|589.17|0
1653554620000|2022-05-26 08:43:40|591.96|589.08|592.05|589.17|592.05|589.17|591.96|589.08|0
1653554630000|2022-05-26 08:43:50|592.63|589.75|592.63|589.75|592.63|589.75|592.44|589.56|0
1653554640000|2022-05-26 08:44:00|592.82|589.94|592.54|589.66|592.82|589.94|592.44|589.56|0
1653554650000|2022-05-26 08:44:10|592.44|589.56|592.82|589.94|592.82|589.94|592.44|589.56|0
1653554660000|2022-05-26 08:44:20|593.01|590.13|592.63|589.75|593.01|590.13|592.63|589.75|0
1653554670000|2022-05-26 08:44:30|592.73|589.85|592.63|589.75|592.73|589.85|592.63|589.75|0
1653554680000|2022-05-26 08:44:40|592.82|589.94|592.73|589.85|592.82|589.94|592.63|589.75|0
1653554690000|2022-05-26 08:44:50|592.82|589.94|592.05|589.17|592.82|589.94|592.05|589.17|0
1653554710000|2022-05-26 08:45:10|592.25|589.37|592.05|589.17|592.25|589.37|592.05|589.17|0
1653554720000|2022-05-26 08:45:20|592.15|589.27|592.15|589.27|592.15|589.27|592.05|589.17|0
1653554730000|2022-05-26 08:45:30|592.05|589.17|592.05|589.17|592.05|589.17|591.86|588.98|0
1653554740000|2022-05-26 08:45:40|592.15|589.27|592.15|589.27|592.15|589.27|592.15|589.27|0
1653554750000|2022-05-26 08:45:50|592.05|589.17|592.24|589.36|592.24|589.36|592.05|589.17|0
1653554760000|2022-05-26 08:46:00|592.34|589.46|592.24|589.36|592.44|589.56|592.24|589.36|0
1653554770000|2022-05-26 08:46:10|592.44|589.56|592.44|589.56|592.44|589.56|592.44|589.56|0
1653554780000|2022-05-26 08:46:20|592.24|589.36|592.44|589.56|592.44|589.56|592.24|589.36|0
1653554790000|2022-05-26 08:46:30|592.24|589.36|592.63|589.75|592.63|589.75|592.24|589.36|0
1653554800000|2022-05-26 08:46:40|593.01|590.13|593.11|590.23|593.21|590.33|593.01|590.13|0
1653554810000|2022-05-26 08:46:50|593.4|590.52|593.21|590.33|593.4|590.52|593.21|590.33|0
1653554820000|2022-05-26 08:47:00|593.4|590.52|593.01|590.13|593.4|590.52|593.01|590.13|0
1653554830000|2022-05-26 08:47:10|593.21|590.33|593.59|590.71|593.59|590.71|593.21|590.33|0
1653554840000|2022-05-26 08:47:20|593.78|590.9|593.69|590.81|593.78|590.9|593.59|590.71|0
1653554850000|2022-05-26 08:47:30|594.17|591.29|594.94|592.06|594.94|592.06|594.17|591.29|0
1653554860000|2022-05-26 08:47:40|594.55|591.67|595.23|592.35|595.23|592.35|594.55|591.67|0
1653554870000|2022-05-26 08:47:50|595.32|592.44|594.75|591.87|595.32|592.44|594.75|591.87|0
1653554880000|2022-05-26 08:48:00|594.94|592.06|593.98|591.1|594.94|592.06|593.98|591.1|0
1653554890000|2022-05-26 08:48:10|594.08|591.2|594.36|591.48|594.55|591.67|594.08|591.2|0
1653554900000|2022-05-26 08:48:20|594.17|591.29|593.98|591.1|594.17|591.29|593.98|591.1|0
1653554910000|2022-05-26 08:48:30|593.78|590.9|593.21|590.33|593.78|590.9|593.21|590.33|0
1653554920000|2022-05-26 08:48:40|593.01|590.13|593.21|590.33|593.4|590.52|593.01|590.13|0
1653554930000|2022-05-26 08:48:50|593.11|590.23|593.11|590.23|593.21|590.33|593.11|590.23|0
1653554940000|2022-05-26 08:49:00|593.4|590.52|593.21|590.33|593.4|590.52|593.21|590.33|0
1653554950000|2022-05-26 08:49:10|593.59|590.71|593.59|590.71|593.59|590.71|593.59|590.71|0
1653554960000|2022-05-26 08:49:20|593.78|590.9|593.98|591.1|594.17|591.29|593.78|590.9|0
1653554970000|2022-05-26 08:49:30|594.17|591.29|593.98|591.1|594.17|591.29|593.98|591.1|0
1653554980000|2022-05-26 08:49:40|594.17|591.29|594.17|591.29|594.17|591.29|594.17|591.29|0
1653554990000|2022-05-26 08:49:50|594.08|591.2|593.78|590.9|594.08|591.2|593.78|590.9|0
1653555000000|2022-05-26 08:50:00|593.59|590.71|593.59|590.71|593.78|590.9|593.59|590.71|0
1653555010000|2022-05-26 08:50:10|593.4|590.52|593.4|590.52|593.4|590.52|593.4|590.52|0
1653555020000|2022-05-26 08:50:20|593.21|590.33|593.01|590.13|593.4|590.52|593.01|590.13|0
1653555030000|2022-05-26 08:50:30|592.82|589.94|592.63|589.75|592.82|589.94|592.63|589.75|0
1653555040000|2022-05-26 08:50:40|592.82|589.94|592.63|589.75|592.82|589.94|592.63|589.75|0
1653555050000|2022-05-26 08:50:50|593.01|590.13|592.92|590.04|593.01|590.13|592.92|590.04|0
1653555060000|2022-05-26 08:51:00|592.82|589.94|593.01|590.13|593.01|590.13|592.82|589.94|0
1653555070000|2022-05-26 08:51:10|593.4|590.52|593.5|590.62|593.5|590.62|593.4|590.52|0
1653555080000|2022-05-26 08:51:20|593.4|590.52|593.5|590.62|593.5|590.62|593.4|590.52|0
1653555090000|2022-05-26 08:51:30|593.59|590.71|593.4|590.52|593.59|590.71|593.4|590.52|0
1653555100000|2022-05-26 08:51:40|593.01|590.13|592.82|589.94|593.01|590.13|592.82|589.94|0
1653555110000|2022-05-26 08:51:50|592.63|589.75|592.82|589.94|592.82|589.94|592.63|589.75|0
1653555120000|2022-05-26 08:52:00|592.63|589.75|592.54|589.66|592.63|589.75|592.54|589.66|0
1653555130000|2022-05-26 08:52:10|592.82|589.94|592.63|589.75|592.82|589.94|592.63|589.75|0
1653555140000|2022-05-26 08:52:20|592.82|589.94|593.2|590.32|593.2|590.32|592.82|589.94|0
1653555150000|2022-05-26 08:52:30|592.92|590.04|592.63|589.75|592.92|590.04|592.34|589.46|0
1653555160000|2022-05-26 08:52:40|592.82|589.94|592.73|589.85|592.82|589.94|592.73|589.85|0
1653555170000|2022-05-26 08:52:50|592.63|589.75|592.63|589.75|592.82|589.94|592.63|589.75|0
1653555180000|2022-05-26 08:53:00|592.43|589.55|592.43|589.55|592.53|589.65|592.43|589.55|0
1653555190000|2022-05-26 08:53:10|592.53|589.65|592.24|589.36|592.63|589.75|592.24|589.36|0
1653555200000|2022-05-26 08:53:20|592.63|589.75|592.43|589.55|592.63|589.75|592.43|589.55|0
1653555210000|2022-05-26 08:53:30|592.53|589.65|592.24|589.36|592.53|589.65|592.24|589.36|0
1653555220000|2022-05-26 08:53:40|592.34|589.46|592.34|589.46|592.43|589.55|592.34|589.46|0
1653555230000|2022-05-26 08:53:50|592.24|589.36|592.05|589.17|592.24|589.36|592.05|589.17|0
1653555240000|2022-05-26 08:54:00|591.86|588.98|591.86|588.98|591.86|588.98|591.67|588.79|0
1653555250000|2022-05-26 08:54:10|591.67|588.79|591.67|588.79|591.67|588.79|591.67|588.79|0
1653555260000|2022-05-26 08:54:20|592.05|589.17|591.86|588.98|592.05|589.17|591.86|588.98|0
1653555270000|2022-05-26 08:54:30|591.96|589.08|592.43|589.55|592.43|589.55|591.86|588.98|0
1653555280000|2022-05-26 08:54:40|592.34|589.46|592.24|589.36|592.34|589.46|592.24|589.36|0
1653555290000|2022-05-26 08:54:50|592.63|589.75|592.43|589.55|592.63|589.75|592.43|589.55|0
1653555300000|2022-05-26 08:55:00|592.15|589.27|591.86|588.98|592.24|589.36|591.86|588.98|0
1653555310000|2022-05-26 08:55:10|591.67|588.79|591.86|588.98|591.86|588.98|591.67|588.79|0
1653555320000|2022-05-26 08:55:20|591.67|588.79|591.67|588.79|591.77|588.89|591.67|588.79|0
1653555330000|2022-05-26 08:55:30|591.77|588.89|591.47|588.59|591.77|588.89|591.47|588.59|0
1653555340000|2022-05-26 08:55:40|591.28|588.4|591.28|588.4|591.28|588.4|591.28|588.4|0
1653555350000|2022-05-26 08:55:50|591.38|588.5|591.28|588.4|591.38|588.5|591.28|588.4|0
1653555360000|2022-05-26 08:56:00|591.67|588.79|591.57|588.69|591.67|588.79|591.47|588.59|0
1653555370000|2022-05-26 08:56:10|591.67|588.79|591.67|588.79|591.67|588.79|591.67|588.79|0
1653555380000|2022-05-26 08:56:20|591.57|588.69|591.28|588.4|591.57|588.69|591.09|588.21|0
1653555390000|2022-05-26 08:56:30|591.38|588.5|591.47|588.59|591.47|588.59|591.38|588.5|0
1653555400000|2022-05-26 08:56:40|591.09|588.21|591.28|588.4|591.28|588.4|591.09|588.21|0
1653555410000|2022-05-26 08:56:50|591.09|588.21|591.09|588.21|591.09|588.21|591.09|588.21|0
1653555420000|2022-05-26 08:57:00|591.28|588.4|591.28|588.4|591.28|588.4|591.28|588.4|0
1653555430000|2022-05-26 08:57:10|591.47|588.59|591.47|588.59|591.47|588.59|591.47|588.59|0
1653555440000|2022-05-26 08:57:20|591.66|588.78|592.15|589.27|592.15|589.27|591.66|588.78|0
1653555450000|2022-05-26 08:57:30|592.05|589.17|592.05|589.17|592.05|589.17|591.86|588.98|0
1653555460000|2022-05-26 08:57:40|592.15|589.27|592.63|589.75|592.63|589.75|592.15|589.27|0
1653555470000|2022-05-26 08:57:50|592.53|589.65|592.53|589.65|592.53|589.65|592.43|589.55|0
1653555480000|2022-05-26 08:58:00|592.43|589.55|592.63|589.75|592.63|589.75|592.43|589.55|0
1653555490000|2022-05-26 08:58:10|592.43|589.55|592.24|589.36|592.63|589.75|592.24|589.36|0
1653555500000|2022-05-26 08:58:20|592.05|589.17|592.05|589.17|592.24|589.36|592.05|589.17|0
1653555510000|2022-05-26 08:58:30|591.96|589.08|592.24|589.36|592.24|589.36|591.96|589.08|0
1653555520000|2022-05-26 08:58:40|592.05|589.17|592.34|589.46|592.34|589.46|592.05|589.17|0
1653555530000|2022-05-26 08:58:50|592.43|589.55|592.24|589.36|592.43|589.55|592.24|589.36|0
1653555540000|2022-05-26 08:59:00|592.43|589.55|592.53|589.65|592.63|589.75|592.34|589.46|0
1653555550000|2022-05-26 08:59:10|592.63|589.75|592.43|589.55|592.63|589.75|592.43|589.55|0
1653555560000|2022-05-26 08:59:20|592.63|589.75|592.05|589.17|592.73|589.85|591.96|589.08|0
1653555570000|2022-05-26 08:59:30|591.96|589.08|591.86|588.98|592.05|589.17|591.86|588.98|0
1653555580000|2022-05-26 08:59:40|591.66|588.78|591.86|588.98|591.86|588.98|591.66|588.78|0
1653555590000|2022-05-26 08:59:50|591.76|588.88|591.66|588.78|591.86|588.98|591.66|588.78|0
1653555600000|2022-05-26 09:00:00|591.47|588.59|591.66|588.78|591.66|588.78|591.47|588.59|0
1653555610000|2022-05-26 09:00:10|591.57|588.69|591.28|588.4|591.57|588.69|591.28|588.4|0
1653555620000|2022-05-26 09:00:20|591.09|588.21|591.66|588.78|591.66|588.78|591.09|588.21|0
1653555630000|2022-05-26 09:00:30|591.47|588.59|591.47|588.59|591.47|588.59|591.38|588.5|0
1653555640000|2022-05-26 09:00:40|591.38|588.5|591.86|588.98|591.86|588.98|591.38|588.5|0
1653555650000|2022-05-26 09:00:50|591.96|589.08|591.86|588.98|592.05|589.17|591.86|588.98|0
1653555660000|2022-05-26 09:01:00|592.24|589.36|592.15|589.27|592.24|589.36|592.05|589.17|0
1653555670000|2022-05-26 09:01:10|592.24|589.36|592.15|589.27|592.24|589.36|592.15|589.27|0
1653555680000|2022-05-26 09:01:20|592.05|589.17|591.86|588.98|592.05|589.17|591.76|588.88|0
1653555690000|2022-05-26 09:01:30|591.96|589.08|592.05|589.17|592.05|589.17|591.96|589.08|0
1653555700000|2022-05-26 09:01:40|592.24|589.36|592.05|589.17|592.24|589.36|592.05|589.17|0
1653555710000|2022-05-26 09:01:50|592.43|589.55|592.34|589.46|592.43|589.55|592.34|589.46|0
1653555720000|2022-05-26 09:02:00|592.43|589.55|592.53|589.65|592.53|589.65|592.43|589.55|0
1653555730000|2022-05-26 09:02:10|592.43|589.55|592.53|589.65|592.53|589.65|592.43|589.55|0
1653555740000|2022-05-26 09:02:20|592.43|589.55|593.11|590.23|593.11|590.23|592.43|589.55|0
1653555750000|2022-05-26 09:02:30|593.2|590.32|593.01|590.13|593.2|590.32|593.01|590.13|0
1653555760000|2022-05-26 09:02:40|592.82|589.94|592.72|589.84|592.82|589.94|592.53|589.65|0
1653555770000|2022-05-26 09:02:50|592.82|589.94|592.62|589.74|592.82|589.94|592.62|589.74|0
1653555780000|2022-05-26 09:03:00|592.82|589.94|592.82|589.94|592.82|589.94|592.72|589.84|0
1653555790000|2022-05-26 09:03:10|592.72|589.84|593.2|590.32|593.2|590.32|592.72|589.84|0
1653555800000|2022-05-26 09:03:20|593.39|590.51|593.97|591.09|594.07|591.19|593.39|590.51|0
1653555810000|2022-05-26 09:03:30|593.59|590.71|593.39|590.51|593.59|590.71|593.39|590.51|0
1653555820000|2022-05-26 09:03:40|593.59|590.71|593.59|590.71|593.59|590.71|593.59|590.71|0
1653555830000|2022-05-26 09:03:50|593.01|590.13|593.01|590.13|593.01|590.13|593.01|590.13|0
1653555840000|2022-05-26 09:04:00|592.53|589.65|593.11|590.23|593.11|590.23|592.53|589.65|0
1653555850000|2022-05-26 09:04:10|593.01|590.13|593.01|590.13|593.01|590.13|593.01|590.13|0
1653555860000|2022-05-26 09:04:20|592.82|589.94|592.62|589.74|592.82|589.94|592.62|589.74|0
1653555870000|2022-05-26 09:04:30|592.72|589.84|592.82|589.94|592.82|589.94|592.62|589.74|0
1653555880000|2022-05-26 09:04:40|593.2|590.32|593.2|590.32|593.2|590.32|593.2|590.32|0
1653555890000|2022-05-26 09:04:50|593.39|590.51|593.78|590.9|593.78|590.9|593.39|590.51|0
1653555900000|2022-05-26 09:05:00|593.59|590.71|593.78|590.9|593.78|590.9|593.59|590.71|0
1653555910000|2022-05-26 09:05:10|593.69|590.81|593.59|590.71|593.69|590.81|593.59|590.71|0
1653555920000|2022-05-26 09:05:20|593.69|590.81|593.39|590.51|593.78|590.9|593.39|590.51|0
1653555930000|2022-05-26 09:05:30|593.59|590.71|593.78|590.9|593.78|590.9|593.59|590.71|0
1653555940000|2022-05-26 09:05:40|593.88|591|593.59|590.71|593.88|591|593.59|590.71|0
1653555950000|2022-05-26 09:05:50|593.97|591.09|594.16|591.28|594.36|591.48|593.97|591.09|0
1653555960000|2022-05-26 09:06:00|593.97|591.09|594.26|591.38|594.36|591.48|593.97|591.09|0
1653555970000|2022-05-26 09:06:10|593.78|590.9|594.16|591.28|594.16|591.28|593.78|590.9|0
1653555980000|2022-05-26 09:06:20|594.07|591.19|593.49|590.61|594.07|591.19|593.49|590.61|0
1653555990000|2022-05-26 09:06:30|593.2|590.32|593.01|590.13|593.2|590.32|593.01|590.13|0
1653556000000|2022-05-26 09:06:40|592.92|590.04|592.82|589.94|592.92|590.04|592.82|589.94|0
1653556010000|2022-05-26 09:06:50|592.92|590.04|593.11|590.23|593.11|590.23|592.82|589.94|0
1653556020000|2022-05-26 09:07:00|593.2|590.32|592.72|589.84|593.2|590.32|592.72|589.84|0
1653556030000|2022-05-26 09:07:10|593.01|590.13|593.01|590.13|593.01|590.13|592.92|590.04|0
1653556040000|2022-05-26 09:07:20|592.92|590.04|592.81|589.93|593.11|590.23|592.81|589.93|0
1653556050000|2022-05-26 09:07:30|592.62|589.74|592.81|589.93|592.81|589.93|592.62|589.74|0
1653556060000|2022-05-26 09:07:40|592.72|589.84|592.81|589.93|592.81|589.93|592.72|589.84|0
1653556070000|2022-05-26 09:07:50|592.72|589.84|593.01|590.13|593.2|590.32|592.72|589.84|0
1653556080000|2022-05-26 09:08:00|592.81|589.93|593.01|590.13|593.01|590.13|592.81|589.93|0
1653556090000|2022-05-26 09:08:10|593.39|590.51|592.91|590.03|593.39|590.51|592.91|590.03|0
1653556100000|2022-05-26 09:08:20|592.81|589.93|592.53|589.65|592.81|589.93|592.53|589.65|0
1653556110000|2022-05-26 09:08:30|592.43|589.55|592.43|589.55|592.43|589.55|592.43|589.55|0
1653556120000|2022-05-26 09:08:40|592.34|589.46|592.24|589.36|592.34|589.46|592.15|589.27|0
1653556130000|2022-05-26 09:08:50|592.34|589.46|592.43|589.55|592.43|589.55|592.24|589.36|0
1653556140000|2022-05-26 09:09:00|592.53|589.65|592.43|589.55|592.53|589.65|592.43|589.55|0
1653556150000|2022-05-26 09:09:10|592.05|589.17|592.05|589.17|592.05|589.17|592.05|589.17|0
1653556160000|2022-05-26 09:09:20|591.95|589.07|591.95|589.07|592.05|589.17|591.95|589.07|0
1653556170000|2022-05-26 09:09:30|591.85|588.97|591.85|588.97|591.85|588.97|591.85|588.97|0
1653556180000|2022-05-26 09:09:40|591.95|589.07|592.05|589.17|592.05|589.17|591.95|589.07|0
1653556190000|2022-05-26 09:09:50|592.15|589.27|592.34|589.46|592.34|589.46|592.15|589.27|0
1653556200000|2022-05-26 09:10:00|592.24|589.36|592.24|589.36|592.24|589.36|592.24|589.36|0
1653556210000|2022-05-26 09:10:10|592.34|589.46|592.24|589.36|592.43|589.55|592.24|589.36|0
1653556220000|2022-05-26 09:10:20|592.34|589.46|591.95|589.07|592.34|589.46|591.95|589.07|0
1653556230000|2022-05-26 09:10:30|591.85|588.97|592.14|589.26|592.14|589.26|591.85|588.97|0
1653556240000|2022-05-26 09:10:40|592.04|589.16|592.14|589.26|592.24|589.36|592.04|589.16|0
1653556250000|2022-05-26 09:10:50|592.24|589.36|592.24|589.36|592.24|589.36|592.24|589.36|0
1653556260000|2022-05-26 09:11:00|592.43|589.55|592.43|589.55|592.43|589.55|592.43|589.55|0
1653556270000|2022-05-26 09:11:10|592.34|589.46|592.43|589.55|592.43|589.55|592.34|589.46|0
1653556280000|2022-05-26 09:11:20|592.62|589.74|592.81|589.93|592.81|589.93|592.62|589.74|0
1653556290000|2022-05-26 09:11:30|592.72|589.84|592.72|589.84|592.81|589.93|592.72|589.84|0
1653556300000|2022-05-26 09:11:40|592.62|589.74|592.43|589.55|592.62|589.74|592.43|589.55|0
1653556310000|2022-05-26 09:11:50|592.53|589.65|592.62|589.74|592.62|589.74|592.43|589.55|0
1653556320000|2022-05-26 09:12:00|592.43|589.55|592.43|589.55|592.62|589.74|592.43|589.55|0
1653556330000|2022-05-26 09:12:10|592.53|589.65|592.14|589.26|592.62|589.74|592.14|589.26|0
1653556340000|2022-05-26 09:12:20|592.04|589.16|592.43|589.55|592.43|589.55|592.04|589.16|0
1653556350000|2022-05-26 09:12:30|592.53|589.65|592.62|589.74|592.81|589.93|592.53|589.65|0
1653556360000|2022-05-26 09:12:40|592.43|589.55|592.24|589.36|592.53|589.65|592.24|589.36|0
1653556370000|2022-05-26 09:12:50|592.04|589.16|592.43|589.55|592.43|589.55|592.04|589.16|0
1653556380000|2022-05-26 09:13:00|592.24|589.36|592.24|589.36|592.24|589.36|592.24|589.36|0
1653556390000|2022-05-26 09:13:10|592.04|589.16|591.76|588.88|592.04|589.16|591.76|588.88|0
1653556400000|2022-05-26 09:13:20|591.66|588.78|591.66|588.78|591.66|588.78|591.66|588.78|0
1653556410000|2022-05-26 09:13:30|591.57|588.69|591.57|588.69|591.57|588.69|591.57|588.69|0
1653556420000|2022-05-26 09:13:40|591.66|588.78|591.85|588.97|591.95|589.07|591.66|588.78|0
1653556430000|2022-05-26 09:13:50|591.95|589.07|592.24|589.36|592.24|589.36|591.95|589.07|0
1653556450000|2022-05-26 09:14:10|592.14|589.26|592.43|589.55|592.43|589.55|592.14|589.26|0
1653556460000|2022-05-26 09:14:20|592.62|589.74|592.53|589.65|592.62|589.74|592.43|589.55|0
1653556470000|2022-05-26 09:14:30|592.43|589.55|591.85|588.97|592.53|589.65|591.85|588.97|0
1653556480000|2022-05-26 09:14:40|591.76|588.88|591.66|588.78|591.85|588.97|591.66|588.78|0
1653556490000|2022-05-26 09:14:50|591.85|588.97|591.85|588.97|591.85|588.97|591.85|588.97|0
1653556500000|2022-05-26 09:15:00|591.66|588.78|591.66|588.78|591.76|588.88|591.66|588.78|0
1653556510000|2022-05-26 09:15:10|591.85|588.97|591.66|588.78|591.85|588.97|591.66|588.78|0
1653556520000|2022-05-26 09:15:20|591.47|588.59|591.85|588.97|591.85|588.97|591.47|588.59|0
1653556530000|2022-05-26 09:15:30|591.47|588.59|590.89|588.01|591.47|588.59|590.89|588.01|0
1653556540000|2022-05-26 09:15:40|591.08|588.2|590.99|588.11|591.08|588.2|590.99|588.11|0
1653556550000|2022-05-26 09:15:50|591.08|588.2|590.99|588.11|591.08|588.2|590.99|588.11|0
1653556560000|2022-05-26 09:16:00|591.08|588.2|591.08|588.2|591.27|588.39|591.08|588.2|0
1653556570000|2022-05-26 09:16:10|591.27|588.39|591.18|588.3|591.27|588.39|591.18|588.3|0
1653556580000|2022-05-26 09:16:20|591.08|588.2|591.08|588.2|591.08|588.2|591.08|588.2|0
1653556590000|2022-05-26 09:16:30|591.47|588.59|591.66|588.78|591.66|588.78|591.47|588.59|0
1653556600000|2022-05-26 09:16:40|591.57|588.69|591.47|588.59|591.66|588.78|591.47|588.59|0
1653556610000|2022-05-26 09:16:50|591.37|588.49|591.08|588.2|591.37|588.49|591.08|588.2|0
1653556630000|2022-05-26 09:17:10|590.99|588.11|590.7|587.82|590.99|588.11|590.7|587.82|0
1653556640000|2022-05-26 09:17:20|590.8|587.92|590.89|588.01|590.89|588.01|590.8|587.92|0
1653556650000|2022-05-26 09:17:30|590.7|587.82|590.51|587.63|590.7|587.82|590.51|587.63|0
1653556660000|2022-05-26 09:17:40|590.7|587.82|590.7|587.82|590.7|587.82|590.61|587.73|0
1653556670000|2022-05-26 09:17:50|590.51|587.63|591.47|588.59|591.47|588.59|590.51|587.63|0
1653556680000|2022-05-26 09:18:00|591.37|588.49|591.47|588.59|591.47|588.59|591.37|588.49|0
1653556690000|2022-05-26 09:18:10|591.66|588.78|591.76|588.88|591.76|588.88|591.66|588.78|0
1653556700000|2022-05-26 09:18:20|591.85|588.97|591.85|588.97|591.85|588.97|591.66|588.78|0
1653556710000|2022-05-26 09:18:30|591.95|589.07|591.76|588.88|591.95|589.07|591.76|588.88|0
1653556720000|2022-05-26 09:18:40|591.47|588.59|591.47|588.59|591.47|588.59|591.47|588.59|0
1653556730000|2022-05-26 09:18:50|591.85|588.97|591.85|588.97|591.85|588.97|591.66|588.78|0
1653556740000|2022-05-26 09:19:00|591.76|588.88|591.85|588.97|591.85|588.97|591.76|588.88|0
1653556750000|2022-05-26 09:19:10|591.95|589.07|591.85|588.97|591.95|589.07|591.85|588.97|0
1653556760000|2022-05-26 09:19:20|591.76|588.88|591.66|588.78|591.76|588.88|591.66|588.78|0
1653556770000|2022-05-26 09:19:30|591.47|588.59|591.47|588.59|591.57|588.69|591.47|588.59|0
1653556780000|2022-05-26 09:19:40|591.66|588.78|591.47|588.59|591.76|588.88|591.47|588.59|0
1653556790000|2022-05-26 09:19:50|591.57|588.69|591.66|588.78|591.66|588.78|591.57|588.69|0
1653556800000|2022-05-26 09:20:00|591.57|588.69|591.27|588.39|591.66|588.78|591.27|588.39|0
1653556830000|2022-05-26 09:20:30|591.18|588.3|590.8|587.92|591.18|588.3|590.8|587.92|0
1653556840000|2022-05-26 09:20:40|590.51|587.63|590.51|587.63|590.6|587.72|590.51|587.63|0
1653556850000|2022-05-26 09:20:50|590.7|587.82|590.41|587.53|590.7|587.82|590.41|587.53|0
1653556860000|2022-05-26 09:21:00|590.51|587.63|590.7|587.82|590.7|587.82|590.51|587.63|0
1653556870000|2022-05-26 09:21:10|590.6|587.72|590.8|587.92|590.8|587.92|590.6|587.72|0
1653556880000|2022-05-26 09:21:20|590.89|588.01|590.5|587.62|590.99|588.11|590.5|587.62|0
1653556890000|2022-05-26 09:21:30|590.6|587.72|590.41|587.53|590.6|587.72|590.41|587.53|0
1653556900000|2022-05-26 09:21:40|590.31|587.43|590.41|587.53|590.6|587.72|590.31|587.43|0
1653556910000|2022-05-26 09:21:50|590.5|587.62|590.31|587.43|590.5|587.62|590.31|587.43|0
1653556920000|2022-05-26 09:22:00|589.93|587.05|589.74|586.86|589.93|587.05|589.65|586.77|0
1653556930000|2022-05-26 09:22:10|589.84|586.96|589.93|587.05|589.93|587.05|589.84|586.96|0
1653556940000|2022-05-26 09:22:20|590.12|587.24|590.12|587.24|590.12|587.24|589.93|587.05|0
1653556950000|2022-05-26 09:22:30|590.03|587.15|590.12|587.24|590.12|587.24|590.03|587.15|0
1653556960000|2022-05-26 09:22:40|590.31|587.43|590.41|587.53|590.41|587.53|590.31|587.43|0
1653556970000|2022-05-26 09:22:50|590.5|587.62|590.5|587.62|590.5|587.62|590.5|587.62|0
1653556980000|2022-05-26 09:23:00|590.31|587.43|590.12|587.24|590.31|587.43|590.12|587.24|0
1653556990000|2022-05-26 09:23:10|589.84|586.96|589.54|586.66|589.84|586.96|589.54|586.66|0
1653557000000|2022-05-26 09:23:20|589.35|586.47|589.35|586.47|589.35|586.47|589.35|586.47|0
1653557010000|2022-05-26 09:23:30|589.16|586.28|589.16|586.28|589.26|586.38|589.16|586.28|0
1653557020000|2022-05-26 09:23:40|588.97|586.09|588.97|586.09|589.16|586.28|588.97|586.09|0
1653557030000|2022-05-26 09:23:50|589.16|586.28|589.07|586.19|589.16|586.28|589.07|586.19|0
1653557040000|2022-05-26 09:24:00|588.97|586.09|589.16|586.28|589.16|586.28|588.97|586.09|0
1653557050000|2022-05-26 09:24:10|589.07|586.19|589.07|586.19|589.07|586.19|589.07|586.19|0
1653557060000|2022-05-26 09:24:20|588.97|586.09|588.39|585.51|588.97|586.09|588.2|585.32|0
1653557070000|2022-05-26 09:24:30|588.01|585.13|587.82|584.94|588.01|585.13|587.82|584.94|0
1653557080000|2022-05-26 09:24:40|588.01|585.13|588.01|585.13|588.01|585.13|587.82|584.94|0
1653557090000|2022-05-26 09:24:50|587.82|584.94|587.82|584.94|587.82|584.94|587.82|584.94|0
1653557100000|2022-05-26 09:25:00|587.44|584.56|587.44|584.56|587.63|584.75|587.44|584.56|0
1653557110000|2022-05-26 09:25:10|587.25|584.37|587.05|584.17|587.44|584.56|587.05|584.17|0
1653557120000|2022-05-26 09:25:20|587.25|584.37|587.05|584.17|587.25|584.37|587.05|584.17|0
1653557130000|2022-05-26 09:25:30|586.67|583.79|586.29|583.41|586.86|583.98|586.29|583.41|0
1653557140000|2022-05-26 09:25:40|586.1|583.22|585.71|582.83|586.1|583.22|585.71|582.83|0
1653557150000|2022-05-26 09:25:50|586.1|583.22|586.29|583.41|586.29|583.41|586.1|583.22|0
1653557160000|2022-05-26 09:26:00|586.1|583.22|586.1|583.22|586.1|583.22|585.71|582.83|0
1653557170000|2022-05-26 09:26:10|586.48|583.6|586.2|583.32|586.48|583.6|586.2|583.32|0
1653557180000|2022-05-26 09:26:20|585.91|583.03|586.29|583.41|586.29|583.41|585.91|583.03|0
1653557190000|2022-05-26 09:26:30|586.1|583.22|586.1|583.22|586.1|583.22|585.91|583.03|0
1653557200000|2022-05-26 09:26:40|585.91|583.03|586.1|583.22|586.1|583.22|585.91|583.03|0
1653557210000|2022-05-26 09:26:50|586.29|583.41|586.48|583.6|586.48|583.6|586.29|583.41|0
1653557220000|2022-05-26 09:27:00|586.29|583.41|586.48|583.6|586.48|583.6|586.29|583.41|0
1653557230000|2022-05-26 09:27:10|586.29|583.41|586.29|583.41|586.48|583.6|586.29|583.41|0
1653557240000|2022-05-26 09:27:20|586.1|583.22|586.39|583.51|586.39|583.51|586.1|583.22|0
1653557250000|2022-05-26 09:27:30|586.48|583.6|586.67|583.79|586.67|583.79|586.48|583.6|0
1653557260000|2022-05-26 09:27:40|586.86|583.98|586.86|583.98|587.05|584.17|586.86|583.98|0
1653557270000|2022-05-26 09:27:50|587.24|584.36|587.44|584.56|587.44|584.56|587.24|584.36|0
1653557280000|2022-05-26 09:28:00|587.54|584.66|587.44|584.56|587.63|584.75|587.44|584.56|0
1653557290000|2022-05-26 09:28:10|587.05|584.17|587.15|584.27|587.24|584.36|587.05|584.17|0
1653557300000|2022-05-26 09:28:20|587.24|584.36|587.34|584.46|587.44|584.56|587.15|584.27|0
1653557310000|2022-05-26 09:28:30|587.44|584.56|587.44|584.56|587.44|584.56|587.44|584.56|0
1653557320000|2022-05-26 09:28:40|587.63|584.75|587.05|584.17|587.63|584.75|587.05|584.17|0
1653557330000|2022-05-26 09:28:50|587.24|584.36|587.15|584.27|587.24|584.36|587.15|584.27|0
1653557340000|2022-05-26 09:29:00|587.05|584.17|587.24|584.36|587.24|584.36|587.05|584.17|0
1653557350000|2022-05-26 09:29:10|587.15|584.27|587.24|584.36|587.24|584.36|587.15|584.27|0
1653557360000|2022-05-26 09:29:20|587.82|584.94|587.82|584.94|587.82|584.94|587.73|584.85|0
1653557370000|2022-05-26 09:29:30|588.01|585.13|588.2|585.32|588.2|585.32|588.01|585.13|0
1653557380000|2022-05-26 09:29:40|588.11|585.23|588.01|585.13|588.11|585.23|588.01|585.13|0
1653557390000|2022-05-26 09:29:50|587.92|585.04|587.82|584.94|587.92|585.04|587.82|584.94|0
1653557400000|2022-05-26 09:30:00|587.73|584.85|588.01|585.13|588.2|585.32|587.73|584.85|0
1653557410000|2022-05-26 09:30:10|587.73|584.85|587.73|584.85|587.73|584.85|587.73|584.85|0
1653557420000|2022-05-26 09:30:20|588.01|585.13|588.01|585.13|588.01|585.13|588.01|585.13|0
1653557430000|2022-05-26 09:30:30|587.63|584.75|587.43|584.55|587.63|584.75|587.43|584.55|0
1653557440000|2022-05-26 09:30:40|587.63|584.75|587.63|584.75|587.63|584.75|587.63|584.75|0
1653557450000|2022-05-26 09:30:50|587.73|584.85|587.82|584.94|587.82|584.94|587.73|584.85|0
1653557460000|2022-05-26 09:31:00|587.73|584.85|587.73|584.85|587.82|584.94|587.73|584.85|0
1653557470000|2022-05-26 09:31:10|587.92|585.04|588.01|585.13|588.01|585.13|587.92|585.04|0
1653557480000|2022-05-26 09:31:20|587.82|584.94|588.01|585.13|588.01|585.13|587.82|584.94|0
1653557490000|2022-05-26 09:31:30|588.11|585.23|588.01|585.13|588.11|585.23|588.01|585.13|0
1653557500000|2022-05-26 09:31:40|588.11|585.23|588.11|585.23|588.11|585.23|588.11|585.23|0
1653557510000|2022-05-26 09:31:50|588.2|585.32|588.01|585.13|588.2|585.32|588.01|585.13|0
1653557520000|2022-05-26 09:32:00|588.2|585.32|587.82|584.94|588.2|585.32|587.82|584.94|0
1653557530000|2022-05-26 09:32:10|588.01|585.13|588.2|585.32|588.2|585.32|588.01|585.13|0
1653557540000|2022-05-26 09:32:20|588.01|585.13|588.01|585.13|588.01|585.13|588.01|585.13|0
1653557550000|2022-05-26 09:32:30|588.2|585.32|588.39|585.51|588.39|585.51|588.2|585.32|0
1653557560000|2022-05-26 09:32:40|588.2|585.32|588.39|585.51|588.39|585.51|588.2|585.32|0
1653557570000|2022-05-26 09:32:50|588.3|585.42|588.2|585.32|588.3|585.42|588.2|585.32|0
1653557580000|2022-05-26 09:33:00|588.3|585.42|588.3|585.42|588.3|585.42|588.3|585.42|0
1653557590000|2022-05-26 09:33:10|588.2|585.32|588.3|585.42|588.3|585.42|588.2|585.32|0
1653557600000|2022-05-26 09:33:20|588.39|585.51|588.39|585.51|588.39|585.51|588.3|585.42|0
1653557610000|2022-05-26 09:33:30|588.58|585.7|588.97|586.09|588.97|586.09|588.58|585.7|0
1653557620000|2022-05-26 09:33:40|588.68|585.8|588.3|585.42|588.68|585.8|588.3|585.42|0
1653557630000|2022-05-26 09:33:50|588.39|585.51|588.11|585.23|588.39|585.51|588.11|585.23|0
1653557640000|2022-05-26 09:34:00|588.2|585.32|587.82|584.94|588.2|585.32|587.82|584.94|0
1653557650000|2022-05-26 09:34:10|587.63|584.75|587.63|584.75|587.63|584.75|587.63|584.75|0
1653557660000|2022-05-26 09:34:20|587.53|584.65|587.53|584.65|587.53|584.65|587.34|584.46|0
1653557670000|2022-05-26 09:34:30|587.72|584.84|587.34|584.46|587.72|584.84|587.34|584.46|0
1653557680000|2022-05-26 09:34:40|587.24|584.36|587.63|584.75|587.63|584.75|587.24|584.36|0
1653557690000|2022-05-26 09:34:50|587.72|584.84|587.82|584.94|587.82|584.94|587.72|584.84|0
1653557700000|2022-05-26 09:35:00|587.72|584.84|588.11|585.23|588.11|585.23|587.72|584.84|0
1653557710000|2022-05-26 09:35:10|588.2|585.32|588.2|585.32|588.3|585.42|588.2|585.32|0
1653557720000|2022-05-26 09:35:20|588.3|585.42|588.39|585.51|588.39|585.51|588.2|585.32|0
1653557730000|2022-05-26 09:35:30|588.3|585.42|588.49|585.61|588.58|585.7|588.3|585.42|0
1653557740000|2022-05-26 09:35:40|588.58|585.7|588.77|585.89|588.77|585.89|588.58|585.7|0
1653557750000|2022-05-26 09:35:50|588.68|585.8|588.39|585.51|588.77|585.89|588.39|585.51|0
1653557760000|2022-05-26 09:36:00|588.3|585.42|588.3|585.42|588.39|585.51|588.3|585.42|0
1653557770000|2022-05-26 09:36:10|588.2|585.32|588.39|585.51|588.39|585.51|588.2|585.32|0
1653557780000|2022-05-26 09:36:20|588.2|585.32|588.3|585.42|588.3|585.42|588.2|585.32|0
1653557790000|2022-05-26 09:36:30|588.39|585.51|587.82|584.94|588.39|585.51|587.82|584.94|0
1653557800000|2022-05-26 09:36:40|587.72|584.84|587.72|584.84|587.82|584.94|587.72|584.84|0
1653557810000|2022-05-26 09:36:50|587.62|584.74|587.62|584.74|587.62|584.74|587.62|584.74|0
1653557820000|2022-05-26 09:37:00|587.43|584.55|587.62|584.74|587.62|584.74|587.43|584.55|0
1653557830000|2022-05-26 09:37:10|587.82|584.94|588.2|585.32|588.2|585.32|587.82|584.94|0
1653557840000|2022-05-26 09:37:20|588.3|585.42|588.2|585.32|588.3|585.42|588.2|585.32|0
1653557850000|2022-05-26 09:37:30|588.01|585.13|587.92|585.04|588.01|585.13|587.92|585.04|0
1653557860000|2022-05-26 09:37:40|588.01|585.13|588.2|585.32|588.2|585.32|588.01|585.13|0
1653557870000|2022-05-26 09:37:50|588.11|585.23|587.82|584.94|588.11|585.23|587.82|584.94|0
1653557880000|2022-05-26 09:38:00|587.92|585.04|587.82|584.94|587.92|585.04|587.82|584.94|0
1653557890000|2022-05-26 09:38:10|587.62|584.74|587.43|584.55|587.62|584.74|587.43|584.55|0
1653557900000|2022-05-26 09:38:20|587.34|584.46|587.43|584.55|587.43|584.55|587.34|584.46|0
1653557920000|2022-05-26 09:38:40|587.53|584.65|587.53|584.65|587.53|584.65|587.53|584.65|0
1653557930000|2022-05-26 09:38:50|587.43|584.55|587.43|584.55|587.43|584.55|587.43|584.55|0
1653557940000|2022-05-26 09:39:00|587.34|584.46|587.43|584.55|587.43|584.55|587.34|584.46|0
1653557950000|2022-05-26 09:39:10|587.34|584.46|587.43|584.55|587.43|584.55|587.24|584.36|0
1653557960000|2022-05-26 09:39:20|587.24|584.36|587.82|584.94|588.2|585.32|587.24|584.36|0
1653557970000|2022-05-26 09:39:30|588.01|585.13|588.01|585.13|588.01|585.13|588.01|585.13|0
1653557980000|2022-05-26 09:39:40|587.91|585.03|588.01|585.13|588.01|585.13|587.91|585.03|0
1653557990000|2022-05-26 09:39:50|588.11|585.23|587.81|584.93|588.11|585.23|587.81|584.93|0
1653558000000|2022-05-26 09:40:00|588.01|585.13|587.91|585.03|588.01|585.13|587.81|584.93|0
1653558010000|2022-05-26 09:40:10|587.81|584.93|587.81|584.93|587.81|584.93|587.81|584.93|0
1653558020000|2022-05-26 09:40:20|588.11|585.23|588.01|585.13|588.11|585.23|588.01|585.13|0
1653558030000|2022-05-26 09:40:30|588.11|585.23|588.2|585.32|588.2|585.32|588.01|585.13|0
1653558040000|2022-05-26 09:40:40|587.91|585.03|588.01|585.13|588.01|585.13|587.91|585.03|0
1653558050000|2022-05-26 09:40:50|588.2|585.32|588.39|585.51|588.39|585.51|588.2|585.32|0
1653558060000|2022-05-26 09:41:00|588.58|585.7|588.49|585.61|588.58|585.7|588.49|585.61|0
1653558070000|2022-05-26 09:41:10|588.2|585.32|587.53|584.65|588.2|585.32|587.43|584.55|0
1653558080000|2022-05-26 09:41:20|587.43|584.55|586.67|583.79|587.43|584.55|586.67|583.79|0
1653558090000|2022-05-26 09:41:30|586.28|583.4|586.86|583.98|586.86|583.98|586.28|583.4|0
1653558100000|2022-05-26 09:41:40|586.77|583.89|586.86|583.98|587.15|584.27|586.77|583.89|0
1653558110000|2022-05-26 09:41:50|586.67|583.79|586.86|583.98|586.86|583.98|586.57|583.69|0
1653558120000|2022-05-26 09:42:00|586.47|583.59|586.28|583.4|586.47|583.59|586.28|583.4|0
1653558130000|2022-05-26 09:42:10|586.57|583.69|586.57|583.69|586.57|583.69|586.57|583.69|0
1653558140000|2022-05-26 09:42:20|586.28|583.4|586.09|583.21|586.38|583.5|586.09|583.21|0
1653558150000|2022-05-26 09:42:30|586.28|583.4|586.09|583.21|586.47|583.59|586.09|583.21|0
1653558160000|2022-05-26 09:42:40|586.28|583.4|586.28|583.4|586.28|583.4|586.28|583.4|0
1653558170000|2022-05-26 09:42:50|586.57|583.69|586.28|583.4|586.57|583.69|586.28|583.4|0
1653558180000|2022-05-26 09:43:00|586.19|583.31|586.09|583.21|586.19|583.31|586.09|583.21|0
1653558190000|2022-05-26 09:43:10|586.19|583.31|586.09|583.21|586.19|583.31|585.9|583.02|0
1653558200000|2022-05-26 09:43:20|586|583.12|586.47|583.59|586.47|583.59|586|583.12|0
1653558210000|2022-05-26 09:43:30|586.28|583.4|586.47|583.59|586.47|583.59|586.28|583.4|0
1653558220000|2022-05-26 09:43:40|586.57|583.69|586.09|583.21|586.57|583.69|586.09|583.21|0
1653558230000|2022-05-26 09:43:50|586|583.12|586.28|583.4|586.28|583.4|586|583.12|0
1653558240000|2022-05-26 09:44:00|585.9|583.02|585.71|582.83|585.9|583.02|585.71|582.83|0
1653558250000|2022-05-26 09:44:10|585.52|582.64|585.52|582.64|585.52|582.64|585.52|582.64|0
1653558260000|2022-05-26 09:44:20|585.33|582.45|585.33|582.45|585.33|582.45|584.94|582.06|0
1653558270000|2022-05-26 09:44:30|585.14|582.26|584.94|582.06|585.14|582.26|584.94|582.06|0
1653558280000|2022-05-26 09:44:40|584.85|581.97|584.75|581.87|584.85|581.97|584.75|581.87|0
1653558290000|2022-05-26 09:44:50|584.47|581.59|584.75|581.87|584.85|581.97|584.47|581.59|0
1653558300000|2022-05-26 09:45:00|584.66|581.78|584.94|582.06|584.94|582.06|584.66|581.78|0
1653558310000|2022-05-26 09:45:10|584.09|581.21|584.18|581.3|584.18|581.3|584.09|581.21|0
1653558320000|2022-05-26 09:45:20|583.99|581.11|583.61|580.73|583.99|581.11|583.61|580.73|0
1653558330000|2022-05-26 09:45:30|583.52|580.64|582.08|579.2|583.52|580.64|582.08|579.2|0
1653558340000|2022-05-26 09:45:40|582.27|579.39|582.08|579.2|582.27|579.39|582.08|579.2|0
1653558350000|2022-05-26 09:45:50|582.18|579.3|582.18|579.3|582.18|579.3|582.18|579.3|0
1653558360000|2022-05-26 09:46:00|582.27|579.39|582.27|579.39|582.65|579.77|582.27|579.39|0
1653558370000|2022-05-26 09:46:10|581.89|579.01|581.89|579.01|581.99|579.11|581.89|579.01|0
1653558380000|2022-05-26 09:46:20|581.7|578.82|582.08|579.2|582.08|579.2|581.7|578.82|0
1653558390000|2022-05-26 09:46:30|581.89|579.01|581.51|578.63|581.89|579.01|581.51|578.63|0
1653558400000|2022-05-26 09:46:40|581.7|578.82|581.7|578.82|581.7|578.82|581.7|578.82|0
1653558410000|2022-05-26 09:46:50|581.8|578.92|581.89|579.01|581.89|579.01|581.8|578.92|0
1653558420000|2022-05-26 09:47:00|581.61|578.73|581.51|578.63|581.89|579.01|581.51|578.63|0
1653558430000|2022-05-26 09:47:10|581.42|578.54|581.32|578.44|581.42|578.54|581.13|578.25|0
1653558440000|2022-05-26 09:47:20|581.7|578.82|582.27|579.39|582.27|579.39|581.7|578.82|0
1653558450000|2022-05-26 09:47:30|582.56|579.68|582.08|579.2|582.56|579.68|582.08|579.2|0
1653558460000|2022-05-26 09:47:40|581.89|579.01|581.7|578.82|581.89|579.01|581.7|578.82|0
1653558470000|2022-05-26 09:47:50|581.8|578.92|582.08|579.2|582.08|579.2|581.8|578.92|0
1653558480000|2022-05-26 09:48:00|582.37|579.49|582.18|579.3|582.37|579.49|582.08|579.2|0
1653558490000|2022-05-26 09:48:10|582.08|579.2|582.18|579.3|582.18|579.3|582.08|579.2|0
1653558500000|2022-05-26 09:48:20|581.89|579.01|581.89|579.01|581.89|579.01|581.7|578.82|0
1653558510000|2022-05-26 09:48:30|581.7|578.82|581.89|579.01|581.89|579.01|581.7|578.82|0
1653558520000|2022-05-26 09:48:40|581.8|578.92|581.51|578.63|581.89|579.01|581.51|578.63|0
1653558530000|2022-05-26 09:48:50|581.32|578.44|581.42|578.54|581.42|578.54|581.32|578.44|0
1653558540000|2022-05-26 09:49:00|581.51|578.63|581.32|578.44|581.51|578.63|581.32|578.44|0
1653558550000|2022-05-26 09:49:10|581.42|578.54|581.42|578.54|581.42|578.54|581.42|578.54|0
1653558560000|2022-05-26 09:49:20|581.51|578.63|581.61|578.73|581.61|578.73|581.51|578.63|0
1653558570000|2022-05-26 09:49:30|581.51|578.63|581.61|578.73|581.7|578.82|581.51|578.63|0
1653558580000|2022-05-26 09:49:40|581.7|578.82|581.32|578.44|581.7|578.82|581.32|578.44|0
1653558600000|2022-05-26 09:50:00|581.42|578.54|581.7|578.82|581.7|578.82|581.42|578.54|0
1653558610000|2022-05-26 09:50:10|581.51|578.63|581.7|578.82|581.7|578.82|581.51|578.63|0
1653558620000|2022-05-26 09:50:20|581.8|578.92|581.89|579.01|581.89|579.01|581.8|578.92|0
1653558630000|2022-05-26 09:50:30|581.51|578.63|581.51|578.63|581.61|578.73|581.51|578.63|0
1653558640000|2022-05-26 09:50:40|581.7|578.82|581.99|579.11|581.99|579.11|581.7|578.82|0
1653558650000|2022-05-26 09:50:50|582.08|579.2|581.7|578.82|582.08|579.2|581.7|578.82|0
1653558660000|2022-05-26 09:51:00|581.89|579.01|581.8|578.92|581.89|579.01|581.8|578.92|0
1653558670000|2022-05-26 09:51:10|581.89|579.01|582.08|579.2|582.08|579.2|581.7|578.82|0
1653558680000|2022-05-26 09:51:20|582.46|579.58|582.65|579.77|582.65|579.77|582.46|579.58|0
1653558690000|2022-05-26 09:51:30|582.46|579.58|582.08|579.2|582.56|579.68|582.08|579.2|0
1653558700000|2022-05-26 09:51:40|582.18|579.3|582.08|579.2|582.18|579.3|582.08|579.2|0
1653558710000|2022-05-26 09:51:50|582.27|579.39|582.46|579.58|582.46|579.58|582.27|579.39|0
1653558720000|2022-05-26 09:52:00|582.56|579.68|582.27|579.39|582.56|579.68|582.27|579.39|0
1653558730000|2022-05-26 09:52:10|582.37|579.49|582.27|579.39|582.37|579.49|582.08|579.2|0
1653558740000|2022-05-26 09:52:20|581.89|579.01|581.51|578.63|581.89|579.01|581.32|578.44|0
1653558750000|2022-05-26 09:52:30|581.32|578.44|581.42|578.54|581.42|578.54|581.32|578.44|0
1653558760000|2022-05-26 09:52:40|581.32|578.44|581.7|578.82|581.7|578.82|581.32|578.44|0
1653558770000|2022-05-26 09:52:50|581.51|578.63|581.51|578.63|581.51|578.63|581.51|578.63|0
1653558780000|2022-05-26 09:53:00|581.32|578.44|581.8|578.92|581.8|578.92|581.32|578.44|0
1653558790000|2022-05-26 09:53:10|581.89|579.01|581.7|578.82|581.89|579.01|581.61|578.73|0
1653558800000|2022-05-26 09:53:20|581.8|578.92|581.7|578.82|581.8|578.92|581.7|578.82|0
1653558810000|2022-05-26 09:53:30|581.89|579.01|581.89|579.01|581.89|579.01|581.8|578.92|0
1653558820000|2022-05-26 09:53:40|581.7|578.82|581.7|578.82|581.7|578.82|581.7|578.82|0
1653558830000|2022-05-26 09:53:50|581.13|578.25|581.23|578.35|581.32|578.44|581.13|578.25|0
1653558840000|2022-05-26 09:54:00|581.32|578.44|581.04|578.16|581.32|578.44|580.94|578.06|0
1653558850000|2022-05-26 09:54:10|581.13|578.25|581.32|578.44|581.32|578.44|581.13|578.25|0
1653558860000|2022-05-26 09:54:20|581.13|578.25|581.13|578.25|581.13|578.25|581.13|578.25|0
1653558870000|2022-05-26 09:54:30|581.23|578.35|581.61|578.73|581.61|578.73|581.23|578.35|0
1653558880000|2022-05-26 09:54:40|581.7|578.82|581.32|578.44|581.7|578.82|581.32|578.44|0
1653558890000|2022-05-26 09:54:50|581.42|578.54|581.51|578.63|581.51|578.63|581.32|578.44|0
1653558900000|2022-05-26 09:55:00|581.42|578.54|581.13|578.25|581.42|578.54|581.13|578.25|0
1653558910000|2022-05-26 09:55:10|580.85|577.97|580.94|578.06|580.94|578.06|580.85|577.97|0
1653558920000|2022-05-26 09:55:20|581.04|578.16|581.13|578.25|581.13|578.25|581.04|578.16|0
1653558930000|2022-05-26 09:55:30|581.04|578.16|581.04|578.16|581.04|578.16|581.04|578.16|0
1653558940000|2022-05-26 09:55:40|581.13|578.25|581.13|578.25|581.13|578.25|581.13|578.25|0
1653558950000|2022-05-26 09:55:50|581.32|578.44|581.32|578.44|581.32|578.44|581.32|578.44|0
1653558960000|2022-05-26 09:56:00|580.75|577.87|580.94|578.06|580.94|578.06|580.75|577.87|0
1653558980000|2022-05-26 09:56:20|580.84|577.96|580.75|577.87|580.94|578.06|580.75|577.87|0
1653558990000|2022-05-26 09:56:30|580.94|578.06|580.56|577.68|580.94|578.06|580.56|577.68|0
1653559000000|2022-05-26 09:56:40|580.46|577.58|580.17|577.29|580.46|577.58|579.98|577.1|0
1653559010000|2022-05-26 09:56:50|580.37|577.49|580.37|577.49|580.37|577.49|580.37|577.49|0
1653559020000|2022-05-26 09:57:00|580.17|577.29|579.98|577.1|580.17|577.29|579.79|576.91|0
1653559030000|2022-05-26 09:57:10|580.36|577.48|580.36|577.48|580.36|577.48|580.36|577.48|0
1653559040000|2022-05-26 09:57:20|580.56|577.68|580.75|577.87|580.75|577.87|580.36|577.48|0
1653559050000|2022-05-26 09:57:30|580.94|578.06|581.23|578.35|581.32|578.44|580.94|578.06|0
1653559060000|2022-05-26 09:57:40|581.51|578.63|581.32|578.44|581.51|578.63|581.32|578.44|0
1653559070000|2022-05-26 09:57:50|581.51|578.63|581.51|578.63|581.51|578.63|581.42|578.54|0
1653559080000|2022-05-26 09:58:00|581.42|578.54|581.32|578.44|581.42|578.54|581.32|578.44|0
1653559090000|2022-05-26 09:58:10|581.61|578.73|581.7|578.82|581.89|579.01|581.61|578.73|0
1653559100000|2022-05-26 09:58:20|581.51|578.63|581.51|578.63|581.51|578.63|581.51|578.63|0
1653559110000|2022-05-26 09:58:30|581.7|578.82|581.99|579.11|581.99|579.11|581.7|578.82|0
1653559120000|2022-05-26 09:58:40|582.08|579.2|581.89|579.01|582.08|579.2|581.89|579.01|0
1653559130000|2022-05-26 09:58:50|581.7|578.82|581.61|578.73|581.7|578.82|581.51|578.63|0
1653559140000|2022-05-26 09:59:00|581.7|578.82|581.51|578.63|581.7|578.82|581.42|578.54|0
1653559150000|2022-05-26 09:59:10|581.32|578.44|581.22|578.34|581.32|578.44|581.03|578.15|0
1653559160000|2022-05-26 09:59:20|581.32|578.44|581.7|578.82|581.7|578.82|581.32|578.44|0
1653559170000|2022-05-26 09:59:30|581.51|578.63|581.8|578.92|581.8|578.92|581.51|578.63|0
1653559180000|2022-05-26 09:59:40|581.7|578.82|581.8|578.92|581.89|579.01|581.7|578.82|0
1653559190000|2022-05-26 09:59:50|581.89|579.01|581.13|578.25|581.89|579.01|581.13|578.25|0
1653559200000|2022-05-26 10:00:00|581.32|578.44|581.89|579.01|581.89|579.01|581.32|578.44|0
1653559210000|2022-05-26 10:00:10|581.99|579.11|580.93|578.05|581.99|579.11|580.93|578.05|0
1653559220000|2022-05-26 10:00:20|580.84|577.96|580.55|577.67|580.84|577.96|580.55|577.67|0
1653559230000|2022-05-26 10:00:30|580.65|577.77|580.65|577.77|580.74|577.86|580.65|577.77|0
1653559240000|2022-05-26 10:00:40|580.36|577.48|580.17|577.29|580.36|577.48|580.17|577.29|0
1653559250000|2022-05-26 10:00:50|580.36|577.48|580.36|577.48|580.36|577.48|580.17|577.29|0
1653559260000|2022-05-26 10:01:00|580.55|577.67|580.93|578.05|580.93|578.05|580.36|577.48|0
1653559270000|2022-05-26 10:01:10|580.74|577.86|580.74|577.86|580.93|578.05|580.74|577.86|0
1653559280000|2022-05-26 10:01:20|580.55|577.67|580.27|577.39|580.55|577.67|580.27|577.39|0
1653559290000|2022-05-26 10:01:30|580.17|577.29|580.17|577.29|580.17|577.29|580.17|577.29|0
1653559300000|2022-05-26 10:01:40|580.27|577.39|580.36|577.48|580.36|577.48|580.17|577.29|0
1653559310000|2022-05-26 10:01:50|580.55|577.67|580.08|577.2|580.55|577.67|580.08|577.2|0
1653559320000|2022-05-26 10:02:00|580.17|577.29|580.17|577.29|580.36|577.48|580.17|577.29|0
1653559330000|2022-05-26 10:02:10|580.65|577.77|581.12|578.24|581.12|578.24|580.65|577.77|0
1653559340000|2022-05-26 10:02:20|580.93|578.05|581.22|578.34|581.22|578.34|580.93|578.05|0
1653559350000|2022-05-26 10:02:30|581.12|578.24|581.51|578.63|581.51|578.63|581.12|578.24|0
1653559370000|2022-05-26 10:02:50|581.7|578.82|581.7|578.82|581.7|578.82|581.7|578.82|0
1653559380000|2022-05-26 10:03:00|581.79|578.91|581.7|578.82|582.08|579.2|581.7|578.82|0
1653559390000|2022-05-26 10:03:10|581.6|578.72|582.08|579.2|582.08|579.2|581.51|578.63|0
1653559400000|2022-05-26 10:03:20|581.89|579.01|581.7|578.82|581.89|579.01|581.7|578.82|0
1653559410000|2022-05-26 10:03:30|581.89|579.01|581.79|578.91|581.89|579.01|581.79|578.91|0
1653559420000|2022-05-26 10:03:40|581.7|578.82|581.22|578.34|581.89|579.01|581.03|578.15|0
1653559430000|2022-05-26 10:03:50|581.12|578.24|580.74|577.86|581.12|578.24|580.74|577.86|0
1653559440000|2022-05-26 10:04:00|580.93|578.05|581.31|578.43|581.5|578.62|580.93|578.05|0
1653559450000|2022-05-26 10:04:10|581.22|578.34|581.31|578.43|581.31|578.43|581.22|578.34|0
1653559460000|2022-05-26 10:04:20|581.12|578.24|580.93|578.05|581.22|578.34|580.93|578.05|0
1653559470000|2022-05-26 10:04:30|581.12|578.24|580.74|577.86|581.22|578.34|580.74|577.86|0
1653559480000|2022-05-26 10:04:40|580.65|577.77|580.46|577.58|580.65|577.77|580.46|577.58|0
1653559490000|2022-05-26 10:04:50|580.55|577.67|580.55|577.67|580.55|577.67|580.55|577.67|0
1653559500000|2022-05-26 10:05:00|580.46|577.58|580.46|577.58|580.55|577.67|580.46|577.58|0
1653559510000|2022-05-26 10:05:10|580.55|577.67|580.55|577.67|580.55|577.67|580.36|577.48|0
1653559520000|2022-05-26 10:05:20|580.46|577.58|580.84|577.96|580.84|577.96|580.46|577.58|0
1653559530000|2022-05-26 10:05:30|580.74|577.86|580.55|577.67|580.93|578.05|580.55|577.67|0
1653559540000|2022-05-26 10:05:40|580.74|577.86|580.74|577.86|580.93|578.05|580.74|577.86|0
1653559550000|2022-05-26 10:05:50|580.65|577.77|580.74|577.86|580.74|577.86|580.65|577.77|0
1653559560000|2022-05-26 10:06:00|580.93|578.05|580.93|578.05|580.93|578.05|580.93|578.05|0
1653559570000|2022-05-26 10:06:10|580.84|577.96|580.65|577.77|580.84|577.96|580.65|577.77|0
1653559580000|2022-05-26 10:06:20|580.74|577.86|580.74|577.86|580.74|577.86|580.65|577.77|0
1653559590000|2022-05-26 10:06:30|580.36|577.48|580.55|577.67|580.55|577.67|580.36|577.48|0
1653559610000|2022-05-26 10:06:50|580.84|577.96|580.93|578.05|580.93|578.05|580.84|577.96|0
1653559620000|2022-05-26 10:07:00|581.12|578.24|581.31|578.43|581.31|578.43|581.12|578.24|0
1653559630000|2022-05-26 10:07:10|581.5|578.62|581.12|578.24|581.5|578.62|581.12|578.24|0
1653559640000|2022-05-26 10:07:20|580.55|577.67|580.55|577.67|580.55|577.67|580.55|577.67|0
1653559650000|2022-05-26 10:07:30|580.74|577.86|580.74|577.86|580.74|577.86|580.74|577.86|0
1653559660000|2022-05-26 10:07:40|580.55|577.67|580.36|577.48|580.55|577.67|580.36|577.48|0
1653559670000|2022-05-26 10:07:50|580.27|577.39|580.46|577.58|580.55|577.67|580.27|577.39|0
1653559680000|2022-05-26 10:08:00|580.36|577.48|580.17|577.29|580.36|577.48|580.17|577.29|0
1653559690000|2022-05-26 10:08:10|579.98|577.1|579.98|577.1|579.98|577.1|579.98|577.1|0
1653559700000|2022-05-26 10:08:20|580.08|577.2|580.36|577.48|580.36|577.48|579.98|577.1|0
1653559710000|2022-05-26 10:08:30|580.17|577.29|580.36|577.48|580.46|577.58|580.17|577.29|0
1653559720000|2022-05-26 10:08:40|580.17|577.29|580.08|577.2|580.17|577.29|580.08|577.2|0
1653559730000|2022-05-26 10:08:50|579.98|577.1|579.79|576.91|580.17|577.29|579.79|576.91|0
1653559740000|2022-05-26 10:09:00|579.6|576.72|579.51|576.63|579.6|576.72|579.51|576.63|0
1653559750000|2022-05-26 10:09:10|579.98|577.1|580.17|577.29|580.17|577.29|579.98|577.1|0
1653559760000|2022-05-26 10:09:20|579.98|577.1|579.79|576.91|579.98|577.1|579.79|576.91|0
1653559770000|2022-05-26 10:09:30|579.41|576.53|579.41|576.53|579.41|576.53|579.22|576.34|0
1653559780000|2022-05-26 10:09:40|579.22|576.34|579.03|576.15|579.22|576.34|579.03|576.15|0
1653559790000|2022-05-26 10:09:50|578.84|575.96|578.65|575.77|578.84|575.96|578.65|575.77|0
1653559800000|2022-05-26 10:10:00|578.37|575.49|579.03|576.15|579.03|576.15|578.37|575.49|0
1653559810000|2022-05-26 10:10:10|578.94|576.06|578.65|575.77|578.94|576.06|578.65|575.77|0
1653559820000|2022-05-26 10:10:20|578.84|575.96|579.03|576.15|579.03|576.15|578.84|575.96|0
1653559830000|2022-05-26 10:10:30|579.22|576.34|579.03|576.15|579.22|576.34|579.03|576.15|0
1653559840000|2022-05-26 10:10:40|578.84|575.96|578.84|575.96|578.84|575.96|578.65|575.77|0
1653559850000|2022-05-26 10:10:50|578.75|575.87|578.94|576.06|578.94|576.06|578.75|575.87|0
1653559860000|2022-05-26 10:11:00|579.03|576.15|579.03|576.15|579.13|576.25|579.03|576.15|0
1653559870000|2022-05-26 10:11:10|579.13|576.25|579.22|576.34|579.22|576.34|579.03|576.15|0
1653559880000|2022-05-26 10:11:20|579.03|576.15|579.22|576.34|579.22|576.34|579.03|576.15|0
1653559900000|2022-05-26 10:11:40|579.32|576.44|579.79|576.91|579.79|576.91|579.32|576.44|0
1653559920000|2022-05-26 10:12:00|579.7|576.82|579.7|576.82|579.7|576.82|579.6|576.72|0
1653559930000|2022-05-26 10:12:10|579.79|576.91|579.98|577.1|579.98|577.1|579.79|576.91|0
1653559940000|2022-05-26 10:12:20|580.17|577.29|580.36|577.48|580.36|577.48|580.08|577.2|0
1653559960000|2022-05-26 10:12:40|580.55|577.67|580.55|577.67|580.55|577.67|580.55|577.67|0
1653559970000|2022-05-26 10:12:50|580.74|577.86|581.41|578.53|581.41|578.53|580.74|577.86|0
1653559980000|2022-05-26 10:13:00|581.31|578.43|581.5|578.62|581.5|578.62|581.31|578.43|0
1653559990000|2022-05-26 10:13:10|581.69|578.81|581.88|579|581.88|579|581.69|578.81|0
1653560000000|2022-05-26 10:13:20|581.69|578.81|581.5|578.62|581.79|578.91|581.5|578.62|0
1653560010000|2022-05-26 10:13:30|581.6|578.72|581.69|578.81|581.69|578.81|581.6|578.72|0
1653560020000|2022-05-26 10:13:40|581.6|578.72|581.6|578.72|581.6|578.72|581.5|578.62|0
1653560030000|2022-05-26 10:13:50|581.69|578.81|581.69|578.81|581.69|578.81|581.69|578.81|0
1653560040000|2022-05-26 10:14:00|581.79|578.91|581.88|579|581.88|579|581.79|578.91|0
1653560050000|2022-05-26 10:14:10|581.79|578.91|581.88|579|581.88|579|581.79|578.91|0
1653560060000|2022-05-26 10:14:20|581.79|578.91|581.69|578.81|581.79|578.91|581.69|578.81|0
1653560070000|2022-05-26 10:14:30|581.22|578.34|581.12|578.24|581.31|578.43|581.12|578.24|0
1653560090000|2022-05-26 10:14:50|581.22|578.34|581.31|578.43|581.31|578.43|581.22|578.34|0
1653560100000|2022-05-26 10:15:00|581.5|578.62|582.07|579.19|582.07|579.19|581.5|578.62|0
1653560110000|2022-05-26 10:15:10|581.88|579|581.88|579|581.88|579|581.88|579|0
1653560120000|2022-05-26 10:15:20|581.98|579.1|581.98|579.1|581.98|579.1|581.88|579|0
1653560130000|2022-05-26 10:15:30|582.26|579.38|582.45|579.57|582.45|579.57|582.26|579.38|0
1653560140000|2022-05-26 10:15:40|582.64|579.76|582.64|579.76|582.64|579.76|582.64|579.76|0
1653560150000|2022-05-26 10:15:50|582.74|579.86|582.84|579.96|582.84|579.96|582.64|579.76|0
1653560160000|2022-05-26 10:16:00|583.03|580.15|582.74|579.86|583.22|580.34|582.74|579.86|0
1653560170000|2022-05-26 10:16:10|582.84|579.96|582.84|579.96|582.84|579.96|582.55|579.67|0
1653560180000|2022-05-26 10:16:20|582.74|579.86|582.74|579.86|582.74|579.86|582.64|579.76|0
1653560190000|2022-05-26 10:16:30|582.45|579.57|582.55|579.67|582.64|579.76|582.45|579.57|0
1653560200000|2022-05-26 10:16:40|582.45|579.57|582.45|579.57|582.45|579.57|582.45|579.57|0
1653560210000|2022-05-26 10:16:50|582.55|579.67|582.55|579.67|582.55|579.67|582.55|579.67|0
1653560220000|2022-05-26 10:17:00|582.45|579.57|582.74|579.86|582.74|579.86|582.45|579.57|0
1653560230000|2022-05-26 10:17:10|582.83|579.95|582.64|579.76|582.83|579.95|582.64|579.76|0
1653560240000|2022-05-26 10:17:20|582.74|579.86|582.55|579.67|582.74|579.86|582.55|579.67|0
1653560250000|2022-05-26 10:17:30|582.64|579.76|582.64|579.76|582.64|579.76|582.55|579.67|0
1653560260000|2022-05-26 10:17:40|582.45|579.57|582.83|579.95|582.83|579.95|582.45|579.57|0
1653560270000|2022-05-26 10:17:50|582.74|579.86|582.83|579.95|582.83|579.95|582.74|579.86|0
1653560280000|2022-05-26 10:18:00|583.03|580.15|583.22|580.34|583.41|580.53|583.03|580.15|0
1653560290000|2022-05-26 10:18:10|583.41|580.53|583.22|580.34|583.41|580.53|583.22|580.34|0
1653560300000|2022-05-26 10:18:20|583.03|580.15|583.03|580.15|583.12|580.24|583.03|580.15|0
1653560310000|2022-05-26 10:18:30|583.22|580.34|583.02|580.14|583.22|580.34|583.02|580.14|0
1653560320000|2022-05-26 10:18:40|583.12|580.24|583.41|580.53|583.41|580.53|583.12|580.24|0
1653560330000|2022-05-26 10:18:50|583.22|580.34|583.22|580.34|583.22|580.34|583.22|580.34|0
1653560340000|2022-05-26 10:19:00|583.31|580.43|583.22|580.34|583.41|580.53|583.22|580.34|0
1653560350000|2022-05-26 10:19:10|583.41|580.53|583.41|580.53|583.41|580.53|583.41|580.53|0
1653560360000|2022-05-26 10:19:20|583.31|580.43|582.93|580.05|583.31|580.43|582.83|579.95|0
1653560370000|2022-05-26 10:19:30|583.02|580.14|583.12|580.24|583.12|580.24|583.02|580.14|0
1653560380000|2022-05-26 10:19:40|583.02|580.14|583.02|580.14|583.02|580.14|582.93|580.05|0
1653560400000|2022-05-26 10:20:00|582.93|580.05|583.12|580.24|583.22|580.34|582.93|580.05|0
1653560410000|2022-05-26 10:20:10|583.22|580.34|583.22|580.34|583.22|580.34|583.22|580.34|0
1653560420000|2022-05-26 10:20:20|583.41|580.53|583.41|580.53|583.41|580.53|583.31|580.43|0
1653560430000|2022-05-26 10:20:30|583.22|580.34|583.41|580.53|583.41|580.53|583.22|580.34|0
1653560440000|2022-05-26 10:20:40|583.51|580.63|583.22|580.34|583.51|580.63|583.22|580.34|0
1653560450000|2022-05-26 10:20:50|583.02|580.14|582.64|579.76|583.02|580.14|582.64|579.76|0
1653560470000|2022-05-26 10:21:10|582.45|579.57|582.26|579.38|582.45|579.57|582.26|579.38|0
1653560480000|2022-05-26 10:21:20|582.36|579.48|582.45|579.57|582.45|579.57|582.36|579.48|0
1653560490000|2022-05-26 10:21:30|582.74|579.86|582.55|579.67|582.74|579.86|582.55|579.67|0
1653560500000|2022-05-26 10:21:40|582.26|579.38|582.17|579.29|582.26|579.38|582.17|579.29|0
1653560510000|2022-05-26 10:21:50|582.07|579.19|582.07|579.19|582.07|579.19|582.07|579.19|0
1653560520000|2022-05-26 10:22:00|582.17|579.29|582.26|579.38|582.26|579.38|582.17|579.29|0
1653560530000|2022-05-26 10:22:10|582.45|579.57|582.74|579.86|582.83|579.95|582.45|579.57|0
1653560540000|2022-05-26 10:22:20|583.41|580.53|583.21|580.33|583.41|580.53|583.21|580.33|0
1653560550000|2022-05-26 10:22:30|583.41|580.53|583.21|580.33|583.41|580.53|583.21|580.33|0
1653560560000|2022-05-26 10:22:40|583.31|580.43|583.21|580.33|583.31|580.43|583.21|580.33|0
1653560570000|2022-05-26 10:22:50|583.41|580.53|583.41|580.53|583.41|580.53|583.21|580.33|0
1653560580000|2022-05-26 10:23:00|583.21|580.33|583.02|580.14|583.41|580.53|583.02|580.14|0
1653560590000|2022-05-26 10:23:10|583.12|580.24|583.31|580.43|583.31|580.43|583.12|580.24|0
1653560600000|2022-05-26 10:23:20|582.93|580.05|582.83|579.95|583.02|580.14|582.83|579.95|0
1653560610000|2022-05-26 10:23:30|582.74|579.86|582.74|579.86|582.74|579.86|582.64|579.76|0
1653560620000|2022-05-26 10:23:40|582.83|579.95|582.93|580.05|582.93|580.05|582.83|579.95|0
1653560630000|2022-05-26 10:23:50|582.83|579.95|582.93|580.05|582.93|580.05|582.83|579.95|0
1653560640000|2022-05-26 10:24:00|582.83|579.95|583.02|580.14|583.02|580.14|582.83|579.95|0
1653560650000|2022-05-26 10:24:10|582.45|579.57|582.45|579.57|582.45|579.57|582.45|579.57|0
1653560670000|2022-05-26 10:24:30|582.64|579.76|582.55|579.67|582.64|579.76|582.45|579.57|0
1653560680000|2022-05-26 10:24:40|582.83|579.95|582.93|580.05|582.93|580.05|582.83|579.95|0
1653560690000|2022-05-26 10:24:50|583.02|580.14|583.12|580.24|583.12|580.24|583.02|580.14|0
1653560700000|2022-05-26 10:25:00|583.21|580.33|583.6|580.72|583.6|580.72|583.21|580.33|0
1653560710000|2022-05-26 10:25:10|583.79|580.91|583.6|580.72|583.79|580.91|583.6|580.72|0
1653560720000|2022-05-26 10:25:20|583.69|580.81|583.6|580.72|583.69|580.81|583.6|580.72|0
1653560730000|2022-05-26 10:25:30|583.4|580.52|583.4|580.52|583.4|580.52|583.4|580.52|0
1653560740000|2022-05-26 10:25:40|583.6|580.72|583.6|580.72|583.6|580.72|583.6|580.72|0
1653560750000|2022-05-26 10:25:50|583.59|580.71|583.59|580.71|583.59|580.71|583.59|580.71|0
1653560760000|2022-05-26 10:26:00|583.4|580.52|583.4|580.52|583.4|580.52|583.4|580.52|0
1653560770000|2022-05-26 10:26:10|583.21|580.33|583.4|580.52|583.4|580.52|583.21|580.33|0
1653560780000|2022-05-26 10:26:20|583.31|580.43|582.83|579.95|583.31|580.43|582.83|579.95|0
1653560790000|2022-05-26 10:26:30|582.64|579.76|582.93|580.05|582.93|580.05|582.64|579.76|0
1653560800000|2022-05-26 10:26:40|583.02|580.14|583.12|580.24|583.12|580.24|583.02|580.14|0
1653560810000|2022-05-26 10:26:50|583.31|580.43|583.12|580.24|583.31|580.43|583.02|580.14|0
1653560820000|2022-05-26 10:27:00|583.02|580.14|583.21|580.33|583.21|580.33|583.02|580.14|0
1653560830000|2022-05-26 10:27:10|583.02|580.14|583.02|580.14|583.02|580.14|583.02|580.14|0
1653560840000|2022-05-26 10:27:20|583.21|580.33|583.21|580.33|583.21|580.33|583.21|580.33|0
1653560850000|2022-05-26 10:27:30|583.12|580.24|583.21|580.33|583.21|580.33|583.02|580.14|0
1653560860000|2022-05-26 10:27:40|583.31|580.43|583.4|580.52|583.4|580.52|583.31|580.43|0
1653560870000|2022-05-26 10:27:50|583.21|580.33|583.21|580.33|583.21|580.33|583.21|580.33|0
1653560880000|2022-05-26 10:28:00|583.59|580.71|583.79|580.91|583.79|580.91|583.59|580.71|0
1653560890000|2022-05-26 10:28:10|583.88|581|583.79|580.91|583.88|581|583.79|580.91|0
1653560900000|2022-05-26 10:28:20|583.88|581|583.79|580.91|583.98|581.1|583.79|580.91|0
1653560910000|2022-05-26 10:28:30|583.98|581.1|583.98|581.1|583.98|581.1|583.98|581.1|0
1653560920000|2022-05-26 10:28:40|584.17|581.29|584.17|581.29|584.27|581.39|584.17|581.29|0
1653560930000|2022-05-26 10:28:50|583.78|580.9|583.78|580.9|583.98|581.1|583.78|580.9|0
1653560940000|2022-05-26 10:29:00|583.88|581|583.78|580.9|583.98|581.1|583.78|580.9|0
1653560950000|2022-05-26 10:29:10|583.59|580.71|583.98|581.1|583.98|581.1|583.59|580.71|0
1653560960000|2022-05-26 10:29:20|583.78|580.9|583.78|580.9|583.78|580.9|583.78|580.9|0
1653560970000|2022-05-26 10:29:30|583.88|581|583.88|581|583.88|581|583.88|581|0
1653560980000|2022-05-26 10:29:40|583.98|581.1|583.78|580.9|583.98|581.1|583.78|580.9|0
1653560990000|2022-05-26 10:29:50|584.17|581.29|584.27|581.39|584.27|581.39|584.17|581.29|0
1653561000000|2022-05-26 10:30:00|584.17|581.29|584.27|581.39|584.36|581.48|584.17|581.29|0
1653561010000|2022-05-26 10:30:10|584.36|581.48|584.17|581.29|584.36|581.48|584.17|581.29|0
1653561040000|2022-05-26 10:30:40|583.78|580.9|583.78|580.9|583.78|580.9|583.78|580.9|0
1653561050000|2022-05-26 10:30:50|583.88|581|584.17|581.29|584.17|581.29|583.88|581|0
1653561060000|2022-05-26 10:31:00|584.07|581.19|583.98|581.1|584.07|581.19|583.98|581.1|0
1653561070000|2022-05-26 10:31:10|584.07|581.19|583.88|581|584.07|581.19|583.78|580.9|0
1653561080000|2022-05-26 10:31:20|583.97|581.09|584.36|581.48|584.36|581.48|583.97|581.09|0
1653561090000|2022-05-26 10:31:30|584.74|581.86|584.74|581.86|584.74|581.86|584.55|581.67|0
1653561100000|2022-05-26 10:31:40|584.93|582.05|584.93|582.05|584.93|582.05|584.93|582.05|0
1653561110000|2022-05-26 10:31:50|584.84|581.96|584.93|582.05|584.93|582.05|584.84|581.96|0
1653561120000|2022-05-26 10:32:00|584.74|581.86|584.55|581.67|584.74|581.86|584.55|581.67|0
1653561130000|2022-05-26 10:32:10|584.74|581.86|584.93|582.05|584.93|582.05|584.74|581.86|0
1653561140000|2022-05-26 10:32:20|584.74|581.86|584.84|581.96|584.84|581.96|584.74|581.86|0
1653561150000|2022-05-26 10:32:30|584.93|582.05|585.22|582.34|585.22|582.34|584.93|582.05|0
1653561160000|2022-05-26 10:32:40|585.03|582.15|585.31|582.43|585.31|582.43|585.03|582.15|0
1653561170000|2022-05-26 10:32:50|585.5|582.62|585.12|582.24|585.5|582.62|585.12|582.24|0
1653561190000|2022-05-26 10:33:10|585.31|582.43|585.41|582.53|585.41|582.53|585.31|582.43|0
1653561200000|2022-05-26 10:33:20|585.5|582.62|585.5|582.62|585.5|582.62|585.31|582.43|0
1653561210000|2022-05-26 10:33:30|585.69|582.81|585.5|582.62|585.69|582.81|585.5|582.62|0
1653561220000|2022-05-26 10:33:40|585.69|582.81|585.5|582.62|585.69|582.81|585.5|582.62|0
1653561230000|2022-05-26 10:33:50|585.31|582.43|586.08|583.2|586.08|583.2|585.31|582.43|0
1653561240000|2022-05-26 10:34:00|585.98|583.1|585.88|583|585.98|583.1|585.88|583|0
1653561250000|2022-05-26 10:34:10|585.69|582.81|585.5|582.62|585.69|582.81|585.5|582.62|0
1653561260000|2022-05-26 10:34:20|585.31|582.43|585.31|582.43|585.41|582.53|585.31|582.43|0
1653561270000|2022-05-26 10:34:30|585.12|582.24|585.03|582.15|585.12|582.24|584.74|581.86|0
1653561280000|2022-05-26 10:34:40|585.12|582.24|585.03|582.15|585.12|582.24|585.03|582.15|0
1653561290000|2022-05-26 10:34:50|585.22|582.34|585.12|582.24|585.22|582.34|584.93|582.05|0
1653561300000|2022-05-26 10:35:00|585.22|582.34|585.03|582.15|585.22|582.34|584.93|582.05|0
1653561310000|2022-05-26 10:35:10|584.93|582.05|585.12|582.24|585.12|582.24|584.93|582.05|0
1653561320000|2022-05-26 10:35:20|585.22|582.34|585.31|582.43|585.31|582.43|585.12|582.24|0
1653561330000|2022-05-26 10:35:30|585.12|582.24|585.41|582.53|585.41|582.53|585.12|582.24|0
1653561340000|2022-05-26 10:35:40|585.31|582.43|585.41|582.53|585.41|582.53|585.31|582.43|0
1653561350000|2022-05-26 10:35:50|585.5|582.62|585.5|582.62|585.69|582.81|585.5|582.62|0
1653561360000|2022-05-26 10:36:00|585.6|582.72|585.12|582.24|585.6|582.72|585.12|582.24|0
1653561370000|2022-05-26 10:36:10|585.03|582.15|584.93|582.05|585.03|582.15|584.93|582.05|0
1653561380000|2022-05-26 10:36:20|584.74|581.86|584.74|581.86|584.93|582.05|584.74|581.86|0
1653561400000|2022-05-26 10:36:40|585.03|582.15|585.31|582.43|585.31|582.43|585.03|582.15|0
1653561410000|2022-05-26 10:36:50|585.22|582.34|585.22|582.34|585.22|582.34|585.22|582.34|0
1653561420000|2022-05-26 10:37:00|585.12|582.24|585.12|582.24|585.12|582.24|585.12|582.24|0
1653561430000|2022-05-26 10:37:10|585.22|582.34|585.31|582.43|585.5|582.62|585.22|582.34|0
1653561440000|2022-05-26 10:37:20|585.5|582.62|585.31|582.43|585.5|582.62|585.31|582.43|0
1653561450000|2022-05-26 10:37:30|585.12|582.24|584.93|582.05|585.12|582.24|584.93|582.05|0
1653561470000|2022-05-26 10:37:50|585.12|582.24|584.93|582.05|585.12|582.24|584.74|581.86|0
1653561490000|2022-05-26 10:38:10|585.12|582.24|585.12|582.24|585.12|582.24|585.12|582.24|0
1653561500000|2022-05-26 10:38:20|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561510000|2022-05-26 10:38:30|585.31|582.43|585.31|582.43|585.41|582.53|585.31|582.43|0
1653561520000|2022-05-26 10:38:40|585.5|582.62|585.41|582.53|585.5|582.62|585.41|582.53|0
1653561530000|2022-05-26 10:38:50|585.5|582.62|585.6|582.72|585.6|582.72|585.5|582.62|0
1653561540000|2022-05-26 10:39:00|585.5|582.62|585.5|582.62|585.69|582.81|585.5|582.62|0
1653561550000|2022-05-26 10:39:10|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561560000|2022-05-26 10:39:20|585.22|582.34|585.41|582.53|585.41|582.53|585.22|582.34|0
1653561570000|2022-05-26 10:39:30|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561580000|2022-05-26 10:39:40|585.03|582.15|585.12|582.24|585.12|582.24|585.03|582.15|0
1653561590000|2022-05-26 10:39:50|584.93|582.05|584.55|581.67|584.93|582.05|584.55|581.67|0
1653561600000|2022-05-26 10:40:00|584.35|581.47|584.35|581.47|584.54|581.66|584.35|581.47|0
1653561610000|2022-05-26 10:40:10|584.74|581.86|584.74|581.86|584.74|581.86|584.74|581.86|0
1653561620000|2022-05-26 10:40:20|584.84|581.96|585.12|582.24|585.12|582.24|584.84|581.96|0
1653561630000|2022-05-26 10:40:30|584.93|582.05|584.74|581.86|584.93|582.05|584.74|581.86|0
1653561640000|2022-05-26 10:40:40|584.64|581.76|584.54|581.66|584.64|581.76|584.54|581.66|0
1653561650000|2022-05-26 10:40:50|584.35|581.47|584.35|581.47|584.45|581.57|584.35|581.47|0
1653561660000|2022-05-26 10:41:00|584.54|581.66|584.54|581.66|584.54|581.66|584.54|581.66|0
1653561680000|2022-05-26 10:41:20|584.35|581.47|585.22|582.34|585.22|582.34|584.35|581.47|0
1653561690000|2022-05-26 10:41:30|585.31|582.43|585.41|582.53|585.5|582.62|585.31|582.43|0
1653561700000|2022-05-26 10:41:40|585.5|582.62|585.22|582.34|585.5|582.62|585.22|582.34|0
1653561710000|2022-05-26 10:41:50|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561720000|2022-05-26 10:42:00|585.22|582.34|585.22|582.34|585.31|582.43|585.22|582.34|0
1653561730000|2022-05-26 10:42:10|585.12|582.24|585.03|582.15|585.12|582.24|584.93|582.05|0
1653561740000|2022-05-26 10:42:20|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561750000|2022-05-26 10:42:30|585.31|582.43|585.31|582.43|585.31|582.43|585.22|582.34|0
1653561760000|2022-05-26 10:42:40|585.5|582.62|585.5|582.62|585.5|582.62|585.5|582.62|0
1653561770000|2022-05-26 10:42:50|585.6|582.72|585.88|583|585.88|583|585.6|582.72|0
1653561790000|2022-05-26 10:43:10|585.98|583.1|585.5|582.62|585.98|583.1|585.5|582.62|0
1653561800000|2022-05-26 10:43:20|585.31|582.43|585.12|582.24|585.31|582.43|585.12|582.24|0
1653561810000|2022-05-26 10:43:30|585.22|582.34|585.5|582.62|585.5|582.62|585.22|582.34|0
1653561820000|2022-05-26 10:43:40|585.31|582.43|585.31|582.43|585.31|582.43|585.31|582.43|0
1653561830000|2022-05-26 10:43:50|585.41|582.53|585.41|582.53|585.41|582.53|585.41|582.53|0
1653561840000|2022-05-26 10:44:00|585.5|582.62|585.5|582.62|585.5|582.62|585.5|582.62|0
1653561850000|2022-05-26 10:44:10|585.41|582.53|585.12|582.24|585.41|582.53|585.12|582.24|0
1653561860000|2022-05-26 10:44:20|584.93|582.05|584.83|581.95|584.93|582.05|584.83|581.95|0
1653561870000|2022-05-26 10:44:30|584.73|581.85|584.26|581.38|584.73|581.85|584.26|581.38|0
1653561880000|2022-05-26 10:44:40|584.35|581.47|584.54|581.66|584.54|581.66|584.35|581.47|0
1653561890000|2022-05-26 10:44:50|584.35|581.47|584.35|581.47|584.35|581.47|584.35|581.47|0
1653561900000|2022-05-26 10:45:00|584.16|581.28|583.78|580.9|584.16|581.28|583.69|580.81|0
1653561910000|2022-05-26 10:45:10|583.97|581.09|583.88|581|583.97|581.09|583.88|581|0
1653561920000|2022-05-26 10:45:20|583.78|580.9|583.59|580.71|583.97|581.09|583.59|580.71|0
1653561930000|2022-05-26 10:45:30|583.78|580.9|583.97|581.09|583.97|581.09|583.78|580.9|0
1653561940000|2022-05-26 10:45:40|583.78|580.9|583.78|580.9|583.97|581.09|583.78|580.9|0
1653561950000|2022-05-26 10:45:50|583.97|581.09|583.78|580.9|583.97|581.09|583.78|580.9|0
1653561960000|2022-05-26 10:46:00|583.59|580.71|583.59|580.71|583.59|580.71|583.59|580.71|0
1653561970000|2022-05-26 10:46:10|583.78|580.9|583.78|580.9|583.78|580.9|583.78|580.9|0
1653561980000|2022-05-26 10:46:20|583.59|580.71|583.69|580.81|583.78|580.9|583.59|580.71|0
1653561990000|2022-05-26 10:46:30|583.88|581|583.88|581|583.88|581|583.78|580.9|0
1653562000000|2022-05-26 10:46:40|583.78|580.9|583.78|580.9|583.78|580.9|583.78|580.9|0
1653562010000|2022-05-26 10:46:50|583.97|581.09|583.97|581.09|584.07|581.19|583.97|581.09|0
1653562020000|2022-05-26 10:47:00|583.78|580.9|583.97|581.09|583.97|581.09|583.78|580.9|0
1653562030000|2022-05-26 10:47:10|584.07|581.19|583.97|581.09|584.07|581.19|583.88|581|0
1653562040000|2022-05-26 10:47:20|583.78|580.9|583.78|580.9|583.97|581.09|583.78|580.9|0
1653562050000|2022-05-26 10:47:30|583.97|581.09|583.97|581.09|583.97|581.09|583.97|581.09|0
1653562060000|2022-05-26 10:47:40|584.16|581.28|584.16|581.28|584.16|581.28|584.16|581.28|0
1653562070000|2022-05-26 10:47:50|583.97|581.09|583.97|581.09|583.97|581.09|583.97|581.09|0
1653562080000|2022-05-26 10:48:00|583.78|580.9|583.59|580.71|583.78|580.9|583.59|580.71|0
1653562090000|2022-05-26 10:48:10|583.5|580.62|583.4|580.52|583.5|580.62|583.4|580.52|0
1653562100000|2022-05-26 10:48:20|583.5|580.62|583.5|580.62|583.59|580.71|583.5|580.62|0
1653562110000|2022-05-26 10:48:30|583.59|580.71|583.4|580.52|583.59|580.71|583.4|580.52|0
1653562120000|2022-05-26 10:48:40|583.59|580.71|583.59|580.71|583.59|580.71|583.59|580.71|0
1653562130000|2022-05-26 10:48:50|583.31|580.43|583.31|580.43|583.31|580.43|583.21|580.33|0
1653562140000|2022-05-26 10:49:00|583.21|580.33|583.21|580.33|583.21|580.33|583.21|580.33|0
1653562150000|2022-05-26 10:49:10|583.4|580.52|583.4|580.52|583.4|580.52|583.4|580.52|0
1653562160000|2022-05-26 10:49:20|583.21|580.33|583.21|580.33|583.21|580.33|583.21|580.33|0
1653562170000|2022-05-26 10:49:30|583.02|580.14|583.02|580.14|583.02|580.14|583.02|580.14|0
1653562180000|2022-05-26 10:49:40|582.73|579.85|582.82|579.94|583.02|580.14|582.73|579.85|0
1653562190000|2022-05-26 10:49:50|582.63|579.75|582.63|579.75|582.63|579.75|582.44|579.56|0
1653562200000|2022-05-26 10:50:00|582.44|579.56|582.25|579.37|582.44|579.56|582.25|579.37|0
1653562210000|2022-05-26 10:50:10|582.06|579.18|582.25|579.37|582.25|579.37|582.06|579.18|0
1653562220000|2022-05-26 10:50:20|582.16|579.28|582.16|579.28|582.16|579.28|582.06|579.18|0
1653562230000|2022-05-26 10:50:30|582.25|579.37|582.25|579.37|582.35|579.47|582.25|579.37|0
1653562240000|2022-05-26 10:50:40|582.16|579.28|582.16|579.28|582.16|579.28|582.16|579.28|0
1653562250000|2022-05-26 10:50:50|581.87|578.99|581.59|578.71|581.87|578.99|581.59|578.71|0
1653562260000|2022-05-26 10:51:00|581.49|578.61|581.3|578.42|581.49|578.61|581.3|578.42|0
1653562270000|2022-05-26 10:51:10|581.4|578.52|581.11|578.23|581.4|578.52|581.11|578.23|0
1653562280000|2022-05-26 10:51:20|581.02|578.14|581.11|578.23|581.11|578.23|580.92|578.04|0
1653562290000|2022-05-26 10:51:30|580.92|578.04|580.73|577.85|580.92|578.04|580.73|577.85|0
1653562300000|2022-05-26 10:51:40|580.35|577.47|580.45|577.57|580.54|577.66|580.35|577.47|0
1653562310000|2022-05-26 10:51:50|580.54|577.66|580.35|577.47|580.54|577.66|580.35|577.47|0
1653562320000|2022-05-26 10:52:00|580.54|577.66|580.26|577.38|580.54|577.66|580.26|577.38|0
1653562330000|2022-05-26 10:52:10|580.35|577.47|579.97|577.09|580.35|577.47|579.97|577.09|0
1653562350000|2022-05-26 10:52:30|579.88|577|579.88|577|579.88|577|579.88|577|0
1653562360000|2022-05-26 10:52:40|579.97|577.09|579.97|577.09|579.97|577.09|579.97|577.09|0
1653562380000|2022-05-26 10:53:00|579.88|577|579.78|576.9|579.97|577.09|579.78|576.9|0
1653562390000|2022-05-26 10:53:10|579.59|576.71|579.97|577.09|579.97|577.09|579.59|576.71|0
1653562400000|2022-05-26 10:53:20|579.78|576.9|579.78|576.9|579.78|576.9|579.78|576.9|0
1653562420000|2022-05-26 10:53:40|579.59|576.71|579.4|576.52|579.59|576.71|579.4|576.52|0
1653562430000|2022-05-26 10:53:50|579.49|576.61|579.59|576.71|579.59|576.71|579.49|576.61|0
1653562440000|2022-05-26 10:54:00|579.4|576.52|579.4|576.52|579.4|576.52|579.02|576.14|0
1653562450000|2022-05-26 10:54:10|579.02|576.14|579.02|576.14|579.02|576.14|579.02|576.14|0
1653562460000|2022-05-26 10:54:20|578.83|575.95|579.02|576.14|579.02|576.14|578.83|575.95|0
1653562470000|2022-05-26 10:54:30|578.83|575.95|579.02|576.14|579.02|576.14|578.83|575.95|0
1653562480000|2022-05-26 10:54:40|578.83|575.95|579.02|576.14|579.02|576.14|578.83|575.95|0
1653562490000|2022-05-26 10:54:50|579.21|576.33|579.4|576.52|579.4|576.52|579.21|576.33|0
1653562500000|2022-05-26 10:55:00|579.3|576.42|579.3|576.42|579.3|576.42|579.3|576.42|0
1653562510000|2022-05-26 10:55:10|579.4|576.52|579.49|576.61|579.59|576.71|579.4|576.52|0
1653562520000|2022-05-26 10:55:20|579.21|576.33|579.78|576.9|579.78|576.9|579.21|576.33|0
1653562540000|2022-05-26 10:55:40|579.97|577.09|579.49|576.61|579.97|577.09|579.49|576.61|0
1653562550000|2022-05-26 10:55:50|579.59|576.71|579.02|576.14|579.59|576.71|579.02|576.14|0
1653562560000|2022-05-26 10:56:00|578.92|576.04|578.92|576.04|578.92|576.04|578.83|575.95|0
1653562570000|2022-05-26 10:56:10|578.83|575.95|577.88|575|578.83|575.95|577.88|575|0
1653562580000|2022-05-26 10:56:20|577.69|574.81|577.12|574.24|577.69|574.81|577.12|574.24|0
1653562590000|2022-05-26 10:56:30|576.93|574.05|577.21|574.33|577.21|574.33|576.93|574.05|0
1653562600000|2022-05-26 10:56:40|577.12|574.24|577.88|575|577.88|575|577.12|574.24|0
1653562610000|2022-05-26 10:56:50|577.31|574.43|577.69|574.81|577.69|574.81|577.31|574.43|0
1653562620000|2022-05-26 10:57:00|577.5|574.62|577.5|574.62|577.5|574.62|577.5|574.62|0
1653562630000|2022-05-26 10:57:10|577.59|574.71|578.07|575.19|578.07|575.19|577.59|574.71|0
1653562650000|2022-05-26 10:57:30|578.25|575.37|578.25|575.37|578.25|575.37|578.06|575.18|0
1653562660000|2022-05-26 10:57:40|578.44|575.56|578.54|575.66|578.54|575.66|578.44|575.56|0
1653562670000|2022-05-26 10:57:50|578.63|575.75|578.44|575.56|578.82|575.94|578.44|575.56|0
1653562680000|2022-05-26 10:58:00|578.63|575.75|579.01|576.13|579.01|576.13|578.63|575.75|0
1653562690000|2022-05-26 10:58:10|578.82|575.94|578.82|575.94|578.82|575.94|578.82|575.94|0
1653562700000|2022-05-26 10:58:20|578.92|576.04|578.92|576.04|579.01|576.13|578.82|575.94|0
1653562710000|2022-05-26 10:58:30|579.01|576.13|579.3|576.42|579.3|576.42|579.01|576.13|0
1653562720000|2022-05-26 10:58:40|579.2|576.32|579.01|576.13|579.3|576.42|579.01|576.13|0
1653562730000|2022-05-26 10:58:50|579.11|576.23|578.63|575.75|579.2|576.32|578.63|575.75|0
1653562740000|2022-05-26 10:59:00|578.44|575.56|578.44|575.56|578.44|575.56|578.44|575.56|0
1653562750000|2022-05-26 10:59:10|578.25|575.37|578.44|575.56|578.44|575.56|578.25|575.37|0
1653562760000|2022-05-26 10:59:20|578.06|575.18|578.63|575.75|578.63|575.75|578.06|575.18|0
1653562770000|2022-05-26 10:59:30|579.01|576.13|579.11|576.23|579.2|576.32|579.01|576.13|0
1653562780000|2022-05-26 10:59:40|579.2|576.32|579.01|576.13|579.2|576.32|579.01|576.13|0
1653562790000|2022-05-26 10:59:50|579.2|576.32|579.39|576.51|579.39|576.51|579.2|576.32|0
1653562800000|2022-05-26 11:00:00|579.3|576.42|579.49|576.61|579.49|576.61|579.3|576.42|0
1653562810000|2022-05-26 11:00:10|579.58|576.7|579.49|576.61|579.58|576.7|579.39|576.51|0
1653562820000|2022-05-26 11:00:20|579.58|576.7|579.01|576.13|579.58|576.7|579.01|576.13|0
1653562830000|2022-05-26 11:00:30|579.39|576.51|579.39|576.51|579.39|576.51|579.39|576.51|0
1653562840000|2022-05-26 11:00:40|579.58|576.7|579.01|576.13|579.58|576.7|579.01|576.13|0
1653562850000|2022-05-26 11:00:50|579.2|576.32|579.11|576.23|579.3|576.42|579.11|576.23|0
1653562860000|2022-05-26 11:01:00|578.82|575.94|577.87|574.99|578.82|575.94|577.87|574.99|0
1653562870000|2022-05-26 11:01:10|578.06|575.18|577.87|574.99|578.25|575.37|577.87|574.99|0
1653562880000|2022-05-26 11:01:20|577.49|574.61|577.68|574.8|577.87|574.99|577.49|574.61|0
1653562890000|2022-05-26 11:01:30|577.87|574.99|577.68|574.8|577.87|574.99|577.68|574.8|0
1653562900000|2022-05-26 11:01:40|577.49|574.61|577.49|574.61|577.49|574.61|577.49|574.61|0
1653562910000|2022-05-26 11:01:50|577.3|574.42|577.49|574.61|577.49|574.61|577.3|574.42|0
1653562920000|2022-05-26 11:02:00|577.3|574.42|577.49|574.61|577.49|574.61|577.3|574.42|0
1653562930000|2022-05-26 11:02:10|577.3|574.42|575.98|573.1|577.3|574.42|575.98|573.1|0
1653562940000|2022-05-26 11:02:20|575.6|572.72|575.32|572.44|575.6|572.72|575.03|572.15|0
1653562950000|2022-05-26 11:02:30|575.79|572.91|575.41|572.53|575.79|572.91|575.03|572.15|0
1653562960000|2022-05-26 11:02:40|575.6|572.72|575.6|572.72|575.79|572.91|575.6|572.72|0
1653562970000|2022-05-26 11:02:50|575.79|572.91|575.79|572.91|575.79|572.91|575.79|572.91|0
1653562980000|2022-05-26 11:03:00|575.6|572.72|575.98|573.1|575.98|573.1|575.6|572.72|0
1653562990000|2022-05-26 11:03:10|575.41|572.53|575.7|572.82|575.79|572.91|575.41|572.53|0
1653563000000|2022-05-26 11:03:20|575.79|572.91|575.89|573.01|575.89|573.01|575.79|572.91|0
1653563010000|2022-05-26 11:03:30|575.98|573.1|575.6|572.72|576.17|573.29|575.6|572.72|0
1653563020000|2022-05-26 11:03:40|575.51|572.63|575.6|572.72|575.6|572.72|575.51|572.63|0
1653563030000|2022-05-26 11:03:50|575.51|572.63|575.22|572.34|575.51|572.63|575.22|572.34|0
1653563040000|2022-05-26 11:04:00|575.03|572.15|575.32|572.44|575.32|572.44|575.03|572.15|0
1653563050000|2022-05-26 11:04:10|574.65|571.77|574.84|571.96|575.03|572.15|574.65|571.77|0
1653563060000|2022-05-26 11:04:20|574.75|571.87|574.84|571.96|574.84|571.96|574.75|571.87|0
1653563070000|2022-05-26 11:04:30|574.65|571.77|574.65|571.77|574.65|571.77|574.46|571.58|0
1653563080000|2022-05-26 11:04:40|574.94|572.06|575.22|572.34|575.22|572.34|574.94|572.06|0
1653563090000|2022-05-26 11:04:50|575.03|572.15|574.84|571.96|575.03|572.15|574.84|571.96|0
1653563100000|2022-05-26 11:05:00|574.65|571.77|574.65|571.77|574.84|571.96|574.65|571.77|0
1653563110000|2022-05-26 11:05:10|574.46|571.58|574.84|571.96|574.84|571.96|574.46|571.58|0
1653563120000|2022-05-26 11:05:20|575.03|572.15|575.22|572.34|575.22|572.34|575.03|572.15|0
1653563130000|2022-05-26 11:05:30|575.41|572.53|575.41|572.53|575.41|572.53|575.41|572.53|0
1653563140000|2022-05-26 11:05:40|575.51|572.63|575.6|572.72|575.6|572.72|575.51|572.63|0
1653563150000|2022-05-26 11:05:50|575.79|572.91|575.6|572.72|575.79|572.91|575.6|572.72|0
1653563160000|2022-05-26 11:06:00|575.79|572.91|575.79|572.91|575.79|572.91|575.6|572.72|0
1653563170000|2022-05-26 11:06:10|575.98|573.1|576.17|573.29|576.17|573.29|575.98|573.1|0
1653563180000|2022-05-26 11:06:20|576.35|573.47|576.16|573.28|576.54|573.66|576.16|573.28|0
1653563190000|2022-05-26 11:06:30|576.35|573.47|576.54|573.66|576.54|573.66|576.35|573.47|0
1653563200000|2022-05-26 11:06:40|576.73|573.85|576.73|573.85|576.73|573.85|576.73|573.85|0
1653563210000|2022-05-26 11:06:50|576.54|573.66|576.73|573.85|576.73|573.85|576.54|573.66|0
1653563220000|2022-05-26 11:07:00|576.54|573.66|576.35|573.47|576.54|573.66|576.35|573.47|0
1653563230000|2022-05-26 11:07:10|576.26|573.38|576.16|573.28|576.35|573.47|576.16|573.28|0
1653563240000|2022-05-26 11:07:20|576.35|573.47|576.45|573.57|576.45|573.57|576.35|573.47|0
1653563250000|2022-05-26 11:07:30|576.73|573.85|576.54|573.66|576.73|573.85|576.35|573.47|0
1653563260000|2022-05-26 11:07:40|576.35|573.47|576.35|573.47|576.35|573.47|576.35|573.47|0
1653563270000|2022-05-26 11:07:50|576.54|573.66|576.54|573.66|576.54|573.66|576.54|573.66|0
1653563280000|2022-05-26 11:08:00|576.35|573.47|576.54|573.66|576.54|573.66|576.35|573.47|0
1653563290000|2022-05-26 11:08:10|576.45|573.57|576.35|573.47|576.54|573.66|576.35|573.47|0
1653563300000|2022-05-26 11:08:20|576.16|573.28|576.16|573.28|576.16|573.28|576.16|573.28|0
1653563310000|2022-05-26 11:08:30|575.97|573.09|575.69|572.81|575.97|573.09|575.69|572.81|0
1653563320000|2022-05-26 11:08:40|575.79|572.91|575.97|573.09|575.97|573.09|575.79|572.91|0
1653563330000|2022-05-26 11:08:50|576.16|573.28|576.16|573.28|576.16|573.28|576.16|573.28|0
1653563340000|2022-05-26 11:09:00|576.07|573.19|576.07|573.19|576.07|573.19|576.07|573.19|0
1653563350000|2022-05-26 11:09:10|575.79|572.91|575.79|572.91|575.79|572.91|575.69|572.81|0
1653563360000|2022-05-26 11:09:20|575.78|572.9|575.78|572.9|575.78|572.9|575.78|572.9|0
1653563370000|2022-05-26 11:09:30|575.88|573|575.97|573.09|575.97|573.09|575.88|573|0
1653563380000|2022-05-26 11:09:40|575.78|572.9|575.78|572.9|575.78|572.9|575.78|572.9|0
1653563390000|2022-05-26 11:09:50|575.69|572.81|575.6|572.72|575.69|572.81|575.6|572.72|0
1653563400000|2022-05-26 11:10:00|575.78|572.9|575.41|572.53|576.16|573.28|575.41|572.53|0
1653563410000|2022-05-26 11:10:10|575.6|572.72|575.78|572.9|575.78|572.9|575.41|572.53|0
1653563420000|2022-05-26 11:10:20|575.69|572.81|575.22|572.34|575.78|572.9|575.22|572.34|0
1653563430000|2022-05-26 11:10:30|575.41|572.53|574.84|571.96|575.41|572.53|574.65|571.77|0
1653563440000|2022-05-26 11:10:40|574.94|572.06|574.08|571.2|574.94|572.06|574.08|571.2|0
1653563450000|2022-05-26 11:10:50|573.99|571.11|574.08|571.2|574.08|571.2|573.99|571.11|0
1653563460000|2022-05-26 11:11:00|573.89|571.01|573.89|571.01|573.89|571.01|573.89|571.01|0
1653563470000|2022-05-26 11:11:10|573.7|570.82|573.51|570.63|573.7|570.82|573.51|570.63|0
1653563480000|2022-05-26 11:11:20|573.8|570.92|572.95|570.07|573.8|570.92|572.76|569.88|0
1653563490000|2022-05-26 11:11:30|573.13|570.25|572.95|570.07|573.13|570.25|572.95|570.07|0
1653563500000|2022-05-26 11:11:40|573.13|570.25|573.7|570.82|573.7|570.82|573.13|570.25|0
1653563510000|2022-05-26 11:11:50|573.89|571.01|574.46|571.58|574.46|571.58|573.89|571.01|0
1653563520000|2022-05-26 11:12:00|574.37|571.49|574.08|571.2|574.37|571.49|574.08|571.2|0
1653563530000|2022-05-26 11:12:10|574.18|571.3|573.51|570.63|574.27|571.39|573.51|570.63|0
1653563550000|2022-05-26 11:12:30|573.89|571.01|573.8|570.92|574.08|571.2|573.8|570.92|0
1653563560000|2022-05-26 11:12:40|573.7|570.82|574.27|571.39|574.27|571.39|573.7|570.82|0
1653563570000|2022-05-26 11:12:50|574.46|571.58|574.46|571.58|574.65|571.77|574.46|571.58|0
1653563580000|2022-05-26 11:13:00|574.27|571.39|574.27|571.39|574.27|571.39|574.27|571.39|0
1653563590000|2022-05-26 11:13:10|574.46|571.58|574.27|571.39|574.46|571.58|574.27|571.39|0
1653563600000|2022-05-26 11:13:20|574.08|571.2|574.08|571.2|574.08|571.2|574.08|571.2|0
1653563610000|2022-05-26 11:13:30|574.18|571.3|573.89|571.01|574.18|571.3|573.89|571.01|0
1653563620000|2022-05-26 11:13:40|573.8|570.92|573.32|570.44|573.8|570.92|573.32|570.44|0
1653563630000|2022-05-26 11:13:50|573.51|570.63|573.51|570.63|573.51|570.63|573.51|570.63|0
1653563640000|2022-05-26 11:14:00|572.94|570.06|573.04|570.16|573.13|570.25|572.94|570.06|0
1653563650000|2022-05-26 11:14:10|573.13|570.25|572.94|570.06|573.13|570.25|572.94|570.06|0
1653563660000|2022-05-26 11:14:20|573.13|570.25|572.19|569.31|573.13|570.25|572.19|569.31|0
1653563670000|2022-05-26 11:14:30|571.81|568.93|571.53|568.65|571.81|568.93|571.53|568.65|0
1653563680000|2022-05-26 11:14:40|571.43|568.55|571.24|568.36|571.43|568.55|571.06|568.18|0
1653563690000|2022-05-26 11:14:50|571.06|568.18|571.43|568.55|571.62|568.74|571.06|568.18|0
1653563700000|2022-05-26 11:15:00|571.62|568.74|571.62|568.74|571.72|568.84|571.62|568.74|0
1653563710000|2022-05-26 11:15:10|571.43|568.55|571.24|568.36|571.43|568.55|571.24|568.36|0
1653563720000|2022-05-26 11:15:20|571.43|568.55|571.43|568.55|571.43|568.55|571.24|568.36|0
1653563730000|2022-05-26 11:15:30|571.62|568.74|571.62|568.74|572|569.12|571.43|568.55|0
1653563740000|2022-05-26 11:15:40|571.24|568.36|570.78|567.9|571.24|568.36|570.21|567.33|0
1653563750000|2022-05-26 11:15:50|570.11|567.23|569.92|567.04|570.11|567.23|569.92|567.04|0
1653563760000|2022-05-26 11:16:00|569.74|566.86|569.55|566.67|569.92|567.04|569.55|566.67|0
1653563770000|2022-05-26 11:16:10|569.74|566.86|569.55|566.67|569.92|567.04|569.55|566.67|0
1653563780000|2022-05-26 11:16:20|569.74|566.86|569.46|566.58|569.74|566.86|569.46|566.58|0
1653563790000|2022-05-26 11:16:30|569.55|566.67|569.55|566.67|569.55|566.67|569.55|566.67|0
1653563800000|2022-05-26 11:16:40|569.36|566.48|569.27|566.39|569.55|566.67|569.27|566.39|0
1653563810000|2022-05-26 11:16:50|569.46|566.58|570.3|567.42|570.3|567.42|569.46|566.58|0
1653563820000|2022-05-26 11:17:00|570.11|567.23|570.87|567.99|570.87|567.99|570.11|567.23|0
1653563830000|2022-05-26 11:17:10|570.68|567.8|570.68|567.8|570.87|567.99|570.68|567.8|0
1653563840000|2022-05-26 11:17:20|571.06|568.18|571.24|568.36|571.24|568.36|570.96|568.08|0
1653563850000|2022-05-26 11:17:30|571.53|568.65|571.81|568.93|572|569.12|571.43|568.55|0
1653563860000|2022-05-26 11:17:40|572|569.12|571.81|568.93|572|569.12|571.81|568.93|0
1653563870000|2022-05-26 11:17:50|571.62|568.74|571.81|568.93|571.81|568.93|571.62|568.74|0
1653563880000|2022-05-26 11:18:00|572.38|569.5|572.38|569.5|572.38|569.5|572.38|569.5|0
1653563890000|2022-05-26 11:18:10|572.57|569.69|572.66|569.78|572.66|569.78|572.57|569.69|0
1653563900000|2022-05-26 11:18:20|572.38|569.5|572.29|569.41|572.38|569.5|572.19|569.31|0
1653563910000|2022-05-26 11:18:30|572.38|569.5|572.19|569.31|572.38|569.5|572.19|569.31|0
1653563920000|2022-05-26 11:18:40|572.38|569.5|572|569.12|572.38|569.5|572|569.12|0
1653563930000|2022-05-26 11:18:50|571.81|568.93|571.43|568.55|571.81|568.93|571.43|568.55|0
1653563940000|2022-05-26 11:19:00|571.24|568.36|570.49|567.61|571.43|568.55|570.49|567.61|0
1653563950000|2022-05-26 11:19:10|570.3|567.42|572.41|569.53|572.41|569.53|570.3|567.42|0
1653563960000|2022-05-26 11:19:20|572.22|569.34|572.22|569.34|572.41|569.53|572.22|569.34|0
1653563970000|2022-05-26 11:19:30|572.41|569.53|571.85|568.97|572.41|569.53|571.85|568.97|0
1653563980000|2022-05-26 11:19:40|572.04|569.16|572.41|569.53|572.41|569.53|572.04|569.16|0
1653563990000|2022-05-26 11:19:50|572.22|569.34|571.08|568.2|572.79|569.91|571.08|568.2|0
1653564000000|2022-05-26 11:20:00|570.89|568.01|570.52|567.64|570.89|568.01|570.52|567.64|0
1653564010000|2022-05-26 11:20:10|570.71|567.83|570.89|568.01|570.89|568.01|570.71|567.83|0
1653564020000|2022-05-26 11:20:20|570.71|567.83|571.27|568.39|571.27|568.39|570.71|567.83|0
1653564030000|2022-05-26 11:20:30|570.89|568.01|571.08|568.2|571.08|568.2|570.89|568.01|0
1653564040000|2022-05-26 11:20:40|570.99|568.11|571.27|568.39|571.27|568.39|570.99|568.11|0
1653564050000|2022-05-26 11:20:50|571.46|568.58|571.65|568.77|571.65|568.77|571.27|568.39|0
1653564060000|2022-05-26 11:21:00|570.71|567.83|570.52|567.64|570.71|567.83|570.43|567.55|0
1653564070000|2022-05-26 11:21:10|570.14|567.26|569.39|566.51|570.14|567.26|569.39|566.51|0
1653564080000|2022-05-26 11:21:20|569.3|566.42|568.82|565.94|569.3|566.42|568.82|565.94|0
1653564090000|2022-05-26 11:21:30|568.63|565.75|567.69|564.81|568.63|565.75|567.69|564.81|0
1653564100000|2022-05-26 11:21:40|567.5|564.62|567.69|564.81|567.69|564.81|567.13|564.25|0
1653564110000|2022-05-26 11:21:50|567.5|564.62|568.07|565.19|568.07|565.19|567.5|564.62|0
1653564120000|2022-05-26 11:22:00|567.69|564.81|567.88|565|568.07|565.19|567.32|564.44|0
1653564130000|2022-05-26 11:22:10|568.07|565.19|567.88|565|568.07|565.19|567.69|564.81|0
1653564140000|2022-05-26 11:22:20|567.98|565.1|568.07|565.19|568.07|565.19|567.88|565|0
1653564150000|2022-05-26 11:22:30|567.88|565|567.88|565|568.07|565.19|567.88|565|0
1653564160000|2022-05-26 11:22:40|567.69|564.81|567.32|564.44|567.69|564.81|567.32|564.44|0
1653564170000|2022-05-26 11:22:50|567.5|564.62|567.32|564.44|567.5|564.62|567.32|564.44|0
1653564180000|2022-05-26 11:23:00|567.5|564.62|567.79|564.91|567.79|564.91|567.22|564.34|0
1653564190000|2022-05-26 11:23:10|567.88|565|567.88|565|568.44|565.56|567.88|565|0
1653564200000|2022-05-26 11:23:20|567.98|565.1|567.69|564.81|567.98|565.1|567.69|564.81|0
1653564210000|2022-05-26 11:23:30|567.88|565|567.79|564.91|568.07|565.19|567.79|564.91|0
1653564220000|2022-05-26 11:23:40|567.88|565|567.88|565|568.26|565.38|567.88|565|0
1653564230000|2022-05-26 11:23:50|567.31|564.43|567.22|564.34|567.5|564.62|567.22|564.34|0
1653564240000|2022-05-26 11:24:00|567.13|564.25|567.69|564.81|567.69|564.81|567.13|564.25|0
1653564250000|2022-05-26 11:24:10|567.5|564.62|567.13|564.25|567.5|564.62|567.13|564.25|0
1653564260000|2022-05-26 11:24:20|567.31|564.43|567.69|564.81|567.69|564.81|567.31|564.43|0
1653564270000|2022-05-26 11:24:30|567.5|564.62|567.5|564.62|567.5|564.62|567.5|564.62|0
1653564280000|2022-05-26 11:24:40|567.69|564.81|567.13|564.25|567.69|564.81|567.13|564.25|0
1653564290000|2022-05-26 11:24:50|566.94|564.06|566.56|563.68|566.94|564.06|566.56|563.68|0
1653564300000|2022-05-26 11:25:00|566.75|563.87|566.75|563.87|566.75|563.87|566.56|563.68|0
1653564310000|2022-05-26 11:25:10|566.56|563.68|566.94|564.06|566.94|564.06|566.56|563.68|0
1653564320000|2022-05-26 11:25:20|567.13|564.25|566.75|563.87|567.13|564.25|566.75|563.87|0
1653564330000|2022-05-26 11:25:30|567.13|564.25|567.31|564.43|567.31|564.43|567.13|564.25|0
1653564340000|2022-05-26 11:25:40|567.5|564.62|567.5|564.62|567.5|564.62|567.31|564.43|0
1653564350000|2022-05-26 11:25:50|567.31|564.43|567.31|564.43|567.31|564.43|567.31|564.43|0
1653564360000|2022-05-26 11:26:00|567.5|564.62|567.88|565|567.88|565|567.31|564.43|0
1653564370000|2022-05-26 11:26:10|568.07|565.19|567.69|564.81|568.07|565.19|567.69|564.81|0
1653564380000|2022-05-26 11:26:20|567.88|565|568.07|565.19|568.07|565.19|567.88|565|0
1653564390000|2022-05-26 11:26:30|568.25|565.37|568.25|565.37|568.25|565.37|568.25|565.37|0
1653564400000|2022-05-26 11:26:40|568.16|565.28|567.79|564.91|568.16|565.28|567.69|564.81|0
1653564410000|2022-05-26 11:26:50|567.69|564.81|567.5|564.62|567.69|564.81|567.31|564.43|0
1653564420000|2022-05-26 11:27:00|567.41|564.53|567.13|564.25|567.41|564.53|566.94|564.06|0
1653564430000|2022-05-26 11:27:10|567.22|564.34|567.13|564.25|567.22|564.34|567.13|564.25|0
1653564440000|2022-05-26 11:27:20|567.04|564.16|567.04|564.16|567.13|564.25|567.04|564.16|0
1653564450000|2022-05-26 11:27:30|566.94|564.06|566.56|563.68|566.94|564.06|566.28|563.4|0
1653564460000|2022-05-26 11:27:40|566.94|564.06|566.75|563.87|566.94|564.06|566.75|563.87|0
1653564470000|2022-05-26 11:27:50|566.56|563.68|566.94|564.06|566.94|564.06|566.56|563.68|0
1653564480000|2022-05-26 11:28:00|566.75|563.87|566.56|563.68|566.75|563.87|566.37|563.49|0
1653564490000|2022-05-26 11:28:10|566.37|563.49|565.25|562.37|566.37|563.49|565.25|562.37|0
1653564500000|2022-05-26 11:28:20|565.43|562.55|565.06|562.18|565.43|562.55|565.06|562.18|0
1653564510000|2022-05-26 11:28:30|564.87|561.99|564.78|561.9|564.97|562.09|564.78|561.9|0
1653564520000|2022-05-26 11:28:40|564.87|561.99|564.12|561.24|564.87|561.99|564.12|561.24|0
1653564530000|2022-05-26 11:28:50|563.93|561.05|564.12|561.24|564.12|561.24|563.93|561.05|0
1653564540000|2022-05-26 11:29:00|564.5|561.62|565.34|562.46|565.34|562.46|564.5|561.62|0
1653564550000|2022-05-26 11:29:10|565.25|562.37|565.25|562.37|565.25|562.37|565.06|562.18|0
1653564560000|2022-05-26 11:29:20|564.5|561.62|565.43|562.55|565.43|562.55|564.5|561.62|0
1653564570000|2022-05-26 11:29:30|565.62|562.74|565.06|562.18|565.62|562.74|565.06|562.18|0
1653564580000|2022-05-26 11:29:40|564.68|561.8|564.59|561.71|564.68|561.8|564.59|561.71|0
1653564590000|2022-05-26 11:29:50|564.68|561.8|564.68|561.8|564.68|561.8|564.68|561.8|0
1653564600000|2022-05-26 11:30:00|564.5|561.62|564.31|561.43|564.5|561.62|564.31|561.43|0
1653564610000|2022-05-26 11:30:10|564.5|561.62|564.31|561.43|564.68|561.8|564.12|561.24|0
1653564620000|2022-05-26 11:30:20|564.41|561.53|564.5|561.62|564.5|561.62|564.41|561.53|0
1653564630000|2022-05-26 11:30:30|564.68|561.8|565.43|562.55|565.43|562.55|564.68|561.8|0
1653564640000|2022-05-26 11:30:40|565.25|562.37|565.43|562.55|565.62|562.74|565.25|562.37|0
1653564650000|2022-05-26 11:30:50|565.25|562.37|565.43|562.55|565.43|562.55|565.25|562.37|0
1653564660000|2022-05-26 11:31:00|565.62|562.74|565.81|562.93|565.81|562.93|565.62|562.74|0
1653564670000|2022-05-26 11:31:10|565.62|562.74|566.18|563.3|566.18|563.3|565.62|562.74|0
1653564680000|2022-05-26 11:31:20|566.56|563.68|566.37|563.49|566.56|563.68|566.18|563.3|0
1653564690000|2022-05-26 11:31:30|566.56|563.68|566.56|563.68|566.56|563.68|566.56|563.68|0
1653564700000|2022-05-26 11:31:40|566.18|563.3|566|563.12|566.18|563.3|565.81|562.93|0
1653564710000|2022-05-26 11:31:50|565.81|562.93|565.62|562.74|565.81|562.93|565.43|562.55|0
1653564720000|2022-05-26 11:32:00|566.56|563.68|567.31|564.43|567.31|564.43|566.56|563.68|0
1653564730000|2022-05-26 11:32:10|567.5|564.62|567.69|564.81|567.88|565|567.5|564.62|0
1653564740000|2022-05-26 11:32:20|567.88|565|568.44|565.56|568.44|565.56|567.88|565|0
1653564750000|2022-05-26 11:32:30|568.25|565.37|569.01|566.13|569.01|566.13|568.25|565.37|0
1653564760000|2022-05-26 11:32:40|568.82|565.94|568.35|565.47|568.82|565.94|568.25|565.37|0
1653564770000|2022-05-26 11:32:50|568.44|565.56|568.63|565.75|568.63|565.75|568.44|565.56|0
1653564780000|2022-05-26 11:33:00|568.91|566.03|568.63|565.75|568.91|566.03|568.63|565.75|0
1653564790000|2022-05-26 11:33:10|568.25|565.37|568.63|565.75|568.63|565.75|568.25|565.37|0
1653564800000|2022-05-26 11:33:20|568.44|565.56|568.63|565.75|568.63|565.75|568.44|565.56|0
1653564810000|2022-05-26 11:33:30|568.35|565.47|568.25|565.37|568.44|565.56|568.25|565.37|0
1653564820000|2022-05-26 11:33:40|568.06|565.18|568.44|565.56|568.44|565.56|568.06|565.18|0
1653564830000|2022-05-26 11:33:50|568.54|565.66|568.06|565.18|568.54|565.66|568.06|565.18|0
1653564840000|2022-05-26 11:34:00|568.25|565.37|568.44|565.56|568.44|565.56|568.25|565.37|0
1653564850000|2022-05-26 11:34:10|568.35|565.47|568.63|565.75|568.63|565.75|568.35|565.47|0
1653564870000|2022-05-26 11:34:30|568.73|565.85|568.63|565.75|568.82|565.94|568.63|565.75|0
1653564880000|2022-05-26 11:34:40|568.82|565.94|569.19|566.31|569.19|566.31|568.82|565.94|0
1653564890000|2022-05-26 11:34:50|569|566.12|569|566.12|569.1|566.22|568.91|566.03|0
1653564900000|2022-05-26 11:35:00|569.19|566.31|569.67|566.79|569.76|566.88|569.19|566.31|0
1653564910000|2022-05-26 11:35:10|569.38|566.5|569.19|566.31|569.38|566.5|569|566.12|0
1653564920000|2022-05-26 11:35:20|569.38|566.5|569.57|566.69|569.57|566.69|569.38|566.5|0
1653564930000|2022-05-26 11:35:30|569.76|566.88|569.95|567.07|569.95|567.07|569.76|566.88|0
1653564940000|2022-05-26 11:35:40|569.76|566.88|570.13|567.25|570.13|567.25|569.57|566.69|0
1653564950000|2022-05-26 11:35:50|569.95|567.07|570.13|567.25|570.13|567.25|569.95|567.07|0
1653564960000|2022-05-26 11:36:00|570.23|567.35|570.13|567.25|570.32|567.44|570.13|567.25|0
1653564970000|2022-05-26 11:36:10|569.76|566.88|569.76|566.88|569.76|566.88|569.76|566.88|0
1653564980000|2022-05-26 11:36:20|569.57|566.69|569.95|567.07|569.95|567.07|569.57|566.69|0
1653564990000|2022-05-26 11:36:30|570.13|567.25|570.51|567.63|570.7|567.82|570.13|567.25|0
1653565000000|2022-05-26 11:36:40|570.32|567.44|570.13|567.25|570.51|567.63|570.13|567.25|0
1653565010000|2022-05-26 11:36:50|570.23|567.35|570.13|567.25|570.32|567.44|570.13|567.25|0
1653565020000|2022-05-26 11:37:00|570.23|567.35|570.04|567.16|570.32|567.44|570.04|567.16|0
1653565030000|2022-05-26 11:37:10|569.95|567.07|569.76|566.88|569.95|567.07|569.76|566.88|0
1653565040000|2022-05-26 11:37:20|569.57|566.69|569.48|566.6|569.76|566.88|569.48|566.6|0
1653565050000|2022-05-26 11:37:30|569.57|566.69|569.57|566.69|569.57|566.69|569.48|566.6|0
1653565060000|2022-05-26 11:37:40|569.48|566.6|569.19|566.31|569.48|566.6|569.19|566.31|0
1653565070000|2022-05-26 11:37:50|569.1|566.22|568.44|565.56|569.1|566.22|568.44|565.56|0
1653565080000|2022-05-26 11:38:00|568.63|565.75|567.87|564.99|568.63|565.75|567.87|564.99|0
1653565090000|2022-05-26 11:38:10|567.69|564.81|567.5|564.62|567.69|564.81|567.5|564.62|0
1653565100000|2022-05-26 11:38:20|567.87|564.99|568.06|565.18|568.06|565.18|567.87|564.99|0
1653565110000|2022-05-26 11:38:30|568.25|565.37|568.25|565.37|568.25|565.37|568.16|565.28|0
1653565120000|2022-05-26 11:38:40|568.06|565.18|567.69|564.81|568.06|565.18|567.69|564.81|0
1653565130000|2022-05-26 11:38:50|567.87|564.99|567.69|564.81|567.87|564.99|567.69|564.81|0
1653565140000|2022-05-26 11:39:00|567.5|564.62|567.87|564.99|568.06|565.18|567.5|564.62|0
1653565150000|2022-05-26 11:39:10|568.06|565.18|568.06|565.18|568.06|565.18|568.06|565.18|0
1653565160000|2022-05-26 11:39:20|568.44|565.56|567.87|564.99|568.44|565.56|567.69|564.81|0
1653565170000|2022-05-26 11:39:30|567.69|564.81|567.6|564.72|567.87|564.99|567.6|564.72|0
1653565180000|2022-05-26 11:39:40|567.69|564.81|567.69|564.81|567.87|564.99|567.69|564.81|0
1653565190000|2022-05-26 11:39:50|567.87|564.99|567.87|564.99|567.87|564.99|567.78|564.9|0
1653565200000|2022-05-26 11:40:00|568.06|565.18|568.06|565.18|568.25|565.37|568.06|565.18|0
1653565210000|2022-05-26 11:40:10|568.25|565.37|568.44|565.56|568.44|565.56|568.25|565.37|0
1653565220000|2022-05-26 11:40:20|568.63|565.75|568.63|565.75|568.63|565.75|568.44|565.56|0
1653565230000|2022-05-26 11:40:30|568.81|565.93|568.81|565.93|568.81|565.93|568.63|565.75|0
1653565240000|2022-05-26 11:40:40|568.63|565.75|568.06|565.18|568.63|565.75|568.06|565.18|0
1653565250000|2022-05-26 11:40:50|567.87|564.99|567.5|564.62|567.87|564.99|567.31|564.43|0
1653565260000|2022-05-26 11:41:00|567.87|564.99|567.31|564.43|567.87|564.99|567.31|564.43|0
1653565270000|2022-05-26 11:41:10|567.12|564.24|567.87|564.99|568.06|565.18|567.12|564.24|0
1653565280000|2022-05-26 11:41:20|568.06|565.18|568.06|565.18|568.16|565.28|568.06|565.18|0
1653565290000|2022-05-26 11:41:30|567.97|565.09|568.06|565.18|568.06|565.18|567.97|565.09|0
1653565300000|2022-05-26 11:41:40|567.97|565.09|567.31|564.43|567.97|565.09|567.31|564.43|0
1653565310000|2022-05-26 11:41:50|567.41|564.53|567.87|564.99|567.87|564.99|567.41|564.53|0
1653565320000|2022-05-26 11:42:00|567.31|564.43|567.31|564.43|567.31|564.43|567.31|564.43|0
1653565330000|2022-05-26 11:42:10|567.5|564.62|567.31|564.43|567.5|564.62|566.93|564.05|0
1653565340000|2022-05-26 11:42:20|567.68|564.8|567.68|564.8|567.87|564.99|567.68|564.8|0
1653565350000|2022-05-26 11:42:30|567.78|564.9|567.68|564.8|567.78|564.9|567.68|564.8|0
1653565360000|2022-05-26 11:42:40|567.5|564.62|567.68|564.8|567.68|564.8|567.5|564.62|0
1653565370000|2022-05-26 11:42:50|567.87|564.99|568.25|565.37|568.25|565.37|567.87|564.99|0
1653565380000|2022-05-26 11:43:00|568.35|565.47|568.63|565.75|568.63|565.75|568.35|565.47|0
1653565390000|2022-05-26 11:43:10|568.72|565.84|568.25|565.37|568.72|565.84|568.06|565.18|0
1653565400000|2022-05-26 11:43:20|567.97|565.09|567.87|564.99|567.97|565.09|567.87|564.99|0
1653565410000|2022-05-26 11:43:30|568.06|565.18|568.06|565.18|568.25|565.37|567.87|564.99|0
1653565420000|2022-05-26 11:43:40|568.25|565.37|568.06|565.18|568.25|565.37|568.06|565.18|0
1653565430000|2022-05-26 11:43:50|568.44|565.56|568.25|565.37|568.44|565.56|568.25|565.37|0
1653565440000|2022-05-26 11:44:00|567.87|564.99|568.06|565.18|568.06|565.18|567.87|564.99|0
1653565450000|2022-05-26 11:44:10|568.16|565.28|568.25|565.37|568.44|565.56|568.16|565.28|0
1653565460000|2022-05-26 11:44:20|568.44|565.56|568.53|565.65|568.53|565.65|568.44|565.56|0
1653565470000|2022-05-26 11:44:30|568.44|565.56|568.25|565.37|568.53|565.65|568.25|565.37|0
1653565480000|2022-05-26 11:44:40|568.44|565.56|568.44|565.56|568.44|565.56|568.44|565.56|0
1653565490000|2022-05-26 11:44:50|568.62|565.74|568.72|565.84|568.72|565.84|568.62|565.74|0
1653565500000|2022-05-26 11:45:00|568.62|565.74|568.81|565.93|568.81|565.93|568.62|565.74|0
1653565510000|2022-05-26 11:45:10|569|566.12|569.19|566.31|569.19|566.31|569|566.12|0
1653565520000|2022-05-26 11:45:20|569|566.12|569.1|566.22|569.1|566.22|568.81|565.93|0
1653565530000|2022-05-26 11:45:30|569|566.12|568.81|565.93|569.19|566.31|568.81|565.93|0
1653565540000|2022-05-26 11:45:40|568.72|565.84|568.53|565.65|568.72|565.84|568.53|565.65|0
1653565550000|2022-05-26 11:45:50|568.44|565.56|568.81|565.93|568.81|565.93|568.44|565.56|0
1653565560000|2022-05-26 11:46:00|568.53|565.65|568.62|565.74|568.62|565.74|568.53|565.65|0
1653565580000|2022-05-26 11:46:20|568.81|565.93|568.62|565.74|568.81|565.93|568.62|565.74|0
1653565590000|2022-05-26 11:46:30|568.44|565.56|568.44|565.56|568.44|565.56|568.44|565.56|0
1653565600000|2022-05-26 11:46:40|568.72|565.84|568.72|565.84|568.72|565.84|568.72|565.84|0
1653565610000|2022-05-26 11:46:50|568.62|565.74|568.25|565.37|568.62|565.74|568.06|565.18|0
1653565620000|2022-05-26 11:47:00|568.44|565.56|568.44|565.56|568.44|565.56|568.44|565.56|0
1653565630000|2022-05-26 11:47:10|568.06|565.18|567.31|564.43|568.06|565.18|567.31|564.43|0
1653565640000|2022-05-26 11:47:20|567.22|564.34|567.22|564.34|567.5|564.62|567.22|564.34|0
1653565650000|2022-05-26 11:47:30|567.12|564.24|566.84|563.96|567.12|564.24|566.84|563.96|0
1653565660000|2022-05-26 11:47:40|567.31|564.43|567.22|564.34|567.31|564.43|567.22|564.34|0
1653565670000|2022-05-26 11:47:50|567.31|564.43|567.12|564.24|567.31|564.43|567.12|564.24|0
1653565680000|2022-05-26 11:48:00|567.31|564.43|566.93|564.05|567.49|564.61|566.93|564.05|0
1653565690000|2022-05-26 11:48:10|566.74|563.86|566.55|563.67|566.74|563.86|566.55|563.67|0
1653565700000|2022-05-26 11:48:20|566.93|564.05|566.74|563.86|566.93|564.05|566.74|563.86|0
1653565710000|2022-05-26 11:48:30|566.55|563.67|566.74|563.86|566.74|563.86|566.55|563.67|0
1653565720000|2022-05-26 11:48:40|566.55|563.67|566.74|563.86|566.74|563.86|566.55|563.67|0
1653565730000|2022-05-26 11:48:50|566.55|563.67|566.74|563.86|566.74|563.86|566.55|563.67|0
1653565740000|2022-05-26 11:49:00|566.93|564.05|567.03|564.15|567.03|564.15|566.74|563.86|0
1653565750000|2022-05-26 11:49:10|566.55|563.67|567.68|564.8|567.68|564.8|566.55|563.67|0
1653565760000|2022-05-26 11:49:20|566.65|563.77|566.55|563.67|566.65|563.77|566.37|563.49|0
1653565770000|2022-05-26 11:49:30|566.37|563.49|566.74|563.86|566.74|563.86|566.37|563.49|0
1653565780000|2022-05-26 11:49:40|566.65|563.77|566.84|563.96|566.84|563.96|566.65|563.77|0
1653565790000|2022-05-26 11:49:50|566.74|563.86|566.74|563.86|566.93|564.05|566.74|563.86|0
1653565800000|2022-05-26 11:50:00|566.93|564.05|566.93|564.05|566.93|564.05|566.93|564.05|0
1653565810000|2022-05-26 11:50:10|567.12|564.24|567.12|564.24|567.12|564.24|566.93|564.05|0
1653565820000|2022-05-26 11:50:20|566.93|564.05|566.74|563.86|566.93|564.05|566.74|563.86|0
1653565830000|2022-05-26 11:50:30|566.65|563.77|566.84|563.96|567.12|564.24|566.65|563.77|0
1653565840000|2022-05-26 11:50:40|566.93|564.05|567.31|564.43|567.31|564.43|566.93|564.05|0
1653565850000|2022-05-26 11:50:50|567.12|564.24|567.12|564.24|567.31|564.43|567.12|564.24|0
1653565860000|2022-05-26 11:51:00|566.93|564.05|567.03|564.15|567.03|564.15|566.93|564.05|0
1653565870000|2022-05-26 11:51:10|566.93|564.05|566.84|563.96|566.93|564.05|566.74|563.86|0
1653565880000|2022-05-26 11:51:20|566.74|563.86|566.37|563.49|566.74|563.86|566.37|563.49|0
1653565890000|2022-05-26 11:51:30|566.46|563.58|566.46|563.58|566.55|563.67|566.37|563.49|0
1653565900000|2022-05-26 11:51:40|566.55|563.67|566.55|563.67|566.74|563.86|566.55|563.67|0
1653565910000|2022-05-26 11:51:50|566.37|563.49|566.37|563.49|566.37|563.49|566.37|563.49|0
1653565920000|2022-05-26 11:52:00|566.18|563.3|566.37|563.49|566.37|563.49|566.18|563.3|0
1653565930000|2022-05-26 11:52:10|566.18|563.3|566.55|563.67|566.55|563.67|566.18|563.3|0
1653565940000|2022-05-26 11:52:20|566.09|563.21|566.55|563.67|566.55|563.67|565.99|563.11|0
1653565950000|2022-05-26 11:52:30|566.74|563.86|566.74|563.86|566.74|563.86|566.74|563.86|0
1653565960000|2022-05-26 11:52:40|566.84|563.96|567.12|564.24|567.12|564.24|566.84|563.96|0
1653565970000|2022-05-26 11:52:50|567.22|564.34|567.31|564.43|567.31|564.43|567.12|564.24|0
1653565980000|2022-05-26 11:53:00|567.22|564.34|567.68|564.8|567.68|564.8|567.22|564.34|0
1653565990000|2022-05-26 11:53:10|567.87|564.99|568.06|565.18|568.06|565.18|567.68|564.8|0
1653566000000|2022-05-26 11:53:20|567.87|564.99|568.25|565.37|568.25|565.37|567.87|564.99|0
1653566010000|2022-05-26 11:53:30|568.43|565.55|568.62|565.74|568.62|565.74|568.43|565.55|0
1653566020000|2022-05-26 11:53:40|568.43|565.55|568.43|565.55|568.43|565.55|568.25|565.37|0
1653566030000|2022-05-26 11:53:50|568.25|565.37|568.43|565.55|568.43|565.55|568.25|565.37|0
1653566040000|2022-05-26 11:54:00|567.87|564.99|568.06|565.18|568.06|565.18|567.87|564.99|0
1653566050000|2022-05-26 11:54:10|567.87|564.99|569.19|566.31|569.19|566.31|567.68|564.8|0
1653566060000|2022-05-26 11:54:20|568.81|565.93|568.72|565.84|568.81|565.93|568.72|565.84|0
1653566070000|2022-05-26 11:54:30|568.62|565.74|568.81|565.93|568.81|565.93|568.62|565.74|0
1653566080000|2022-05-26 11:54:40|569|566.12|568.81|565.93|569|566.12|568.81|565.93|0
1653566090000|2022-05-26 11:54:50|568.91|566.03|569.1|566.22|569.1|566.22|568.62|565.74|0
1653566100000|2022-05-26 11:55:00|569.19|566.31|569.19|566.31|569.19|566.31|569.19|566.31|0
1653566110000|2022-05-26 11:55:10|569.66|566.78|569.94|567.06|569.94|567.06|569.66|566.78|0
1653566120000|2022-05-26 11:55:20|569.75|566.87|570.13|567.25|570.13|567.25|569.56|566.68|0
1653566130000|2022-05-26 11:55:30|569.94|567.06|570.51|567.63|570.51|567.63|569.94|567.06|0
1653566140000|2022-05-26 11:55:40|570.69|567.81|570.88|568|570.88|568|570.51|567.63|0
1653566150000|2022-05-26 11:55:50|570.79|567.91|571.07|568.19|571.07|568.19|570.79|567.91|0
1653566160000|2022-05-26 11:56:00|571.26|568.38|571.07|568.19|571.26|568.38|571.07|568.19|0
1653566170000|2022-05-26 11:56:10|570.98|568.1|570.51|567.63|570.98|568.1|570.51|567.63|0
1653566180000|2022-05-26 11:56:20|570.6|567.72|570.32|567.44|570.6|567.72|570.32|567.44|0
1653566190000|2022-05-26 11:56:30|570.51|567.63|570.69|567.81|570.69|567.81|570.51|567.63|0
1653566200000|2022-05-26 11:56:40|570.6|567.72|570.88|568|570.88|568|570.6|567.72|0
1653566210000|2022-05-26 11:56:50|570.69|567.81|570.13|567.25|570.69|567.81|570.13|567.25|0
1653566220000|2022-05-26 11:57:00|570.04|567.16|569.94|567.06|570.04|567.16|569.94|567.06|0
1653566230000|2022-05-26 11:57:10|569.75|566.87|569.37|566.49|569.75|566.87|569.37|566.49|0
1653566240000|2022-05-26 11:57:20|569.75|566.87|569.56|566.68|569.75|566.87|569.56|566.68|0
1653566250000|2022-05-26 11:57:30|569.75|566.87|569.94|567.06|569.94|567.06|569.75|566.87|0
1653566260000|2022-05-26 11:57:40|569.85|566.97|570.04|567.16|570.04|567.16|569.85|566.97|0
1653566270000|2022-05-26 11:57:50|570.13|567.25|569.94|567.06|570.13|567.25|569.94|567.06|0
1653566280000|2022-05-26 11:58:00|570.13|567.25|570.32|567.44|570.32|567.44|570.13|567.25|0
1653566290000|2022-05-26 11:58:10|570.5|567.62|570.6|567.72|570.6|567.72|570.5|567.62|0
1653566300000|2022-05-26 11:58:20|570.32|567.44|570.04|567.16|570.32|567.44|569.94|567.06|0
1653566310000|2022-05-26 11:58:30|569.94|567.06|569.94|567.06|569.94|567.06|569.85|566.97|0
1653566320000|2022-05-26 11:58:40|569.85|566.97|569.75|566.87|569.85|566.97|569.75|566.87|0
1653566330000|2022-05-26 11:58:50|569.66|566.78|569.94|567.06|569.94|567.06|569.66|566.78|0
1653566340000|2022-05-26 11:59:00|570.13|567.25|570.13|567.25|570.13|567.25|570.13|567.25|0
1653566350000|2022-05-26 11:59:10|570.69|567.81|571.07|568.19|571.07|568.19|570.69|567.81|0
1653566360000|2022-05-26 11:59:20|570.88|568|570.88|568|570.88|568|570.79|567.91|0
1653566370000|2022-05-26 11:59:30|570.69|567.81|570.32|567.44|570.69|567.81|570.32|567.44|0
1653566380000|2022-05-26 11:59:40|570.13|567.25|569.85|566.97|570.13|567.25|569.75|566.87|0
1653566390000|2022-05-26 11:59:50|569.94|567.06|569.75|566.87|569.94|567.06|569.75|566.87|0
1653566400000|2022-05-26 12:00:00|570.13|567.25|569.94|567.06|570.13|567.25|569.94|567.06|0
1653566410000|2022-05-26 12:00:10|570.04|567.16|570.5|567.62|570.5|567.62|570.04|567.16|0
1653566420000|2022-05-26 12:00:20|570.41|567.53|570.69|567.81|570.79|567.91|570.32|567.44|0
1653566430000|2022-05-26 12:00:30|570.88|568|570.88|568|570.88|568|570.88|568|0
1653566440000|2022-05-26 12:00:40|570.98|568.1|571.07|568.19|571.07|568.19|570.88|568|0
1653566450000|2022-05-26 12:00:50|570.88|568|570.5|567.62|570.88|568|570.5|567.62|0
1653566460000|2022-05-26 12:01:00|570.69|567.81|570.69|567.81|570.69|567.81|570.69|567.81|0
1653566470000|2022-05-26 12:01:10|570.88|568|570.69|567.81|570.88|568|570.5|567.62|0
1653566480000|2022-05-26 12:01:20|570.88|568|570.88|568|570.88|568|570.88|568|0
1653566490000|2022-05-26 12:01:30|571.07|568.19|571.07|568.19|571.07|568.19|571.07|568.19|0
1653566500000|2022-05-26 12:01:40|570.88|568|571.45|568.57|571.45|568.57|570.88|568|0
1653566510000|2022-05-26 12:01:50|571.26|568.38|571.64|568.76|571.64|568.76|571.26|568.38|0
1653566520000|2022-05-26 12:02:00|571.82|568.94|572.01|569.13|572.01|569.13|571.82|568.94|0
1653566530000|2022-05-26 12:02:10|571.82|568.94|571.64|568.76|571.82|568.94|571.64|568.76|0
1653566540000|2022-05-26 12:02:20|572.01|569.13|572.11|569.23|572.11|569.23|572.01|569.13|0
1653566550000|2022-05-26 12:02:30|572.01|569.13|572.01|569.13|572.01|569.13|572.01|569.13|0
1653566560000|2022-05-26 12:02:40|572.2|569.32|572.01|569.13|572.2|569.32|572.01|569.13|0
1653566570000|2022-05-26 12:02:50|572.2|569.32|572.2|569.32|572.2|569.32|572.2|569.32|0
1653566580000|2022-05-26 12:03:00|572.3|569.42|572.01|569.13|572.3|569.42|572.01|569.13|0
1653566590000|2022-05-26 12:03:10|571.82|568.94|571.82|568.94|572.01|569.13|571.82|568.94|0
1653566600000|2022-05-26 12:03:20|572.01|569.13|572.01|569.13|572.01|569.13|572.01|569.13|0
1653566610000|2022-05-26 12:03:30|571.82|568.94|571.82|568.94|571.82|568.94|571.63|568.75|0
1653566620000|2022-05-26 12:03:40|571.63|568.75|571.63|568.75|571.63|568.75|571.63|568.75|0
1653566630000|2022-05-26 12:03:50|571.45|568.57|570.69|567.81|571.45|568.57|570.69|567.81|0
1653566640000|2022-05-26 12:04:00|570.79|567.91|570.88|568|570.88|568|570.69|567.81|0
1653566650000|2022-05-26 12:04:10|570.69|567.81|571.07|568.19|571.07|568.19|570.69|567.81|0
1653566660000|2022-05-26 12:04:20|571.17|568.29|571.07|568.19|571.17|568.29|571.07|568.19|0
1653566670000|2022-05-26 12:04:30|570.88|568|570.88|568|570.88|568|570.88|568|0
1653566680000|2022-05-26 12:04:40|571.07|568.19|571.07|568.19|571.07|568.19|571.07|568.19|0
1653566690000|2022-05-26 12:04:50|570.88|568|571.17|568.29|571.17|568.29|570.88|568|0
1653566700000|2022-05-26 12:05:00|571.36|568.48|571.45|568.57|571.45|568.57|571.36|568.48|0
1653566710000|2022-05-26 12:05:10|571.82|568.94|572.01|569.13|572.01|569.13|571.82|568.94|0
1653566720000|2022-05-26 12:05:20|571.82|568.94|571.63|568.75|571.82|568.94|571.63|568.75|0
1653566730000|2022-05-26 12:05:30|571.82|568.94|571.82|568.94|571.82|568.94|571.82|568.94|0
1653566740000|2022-05-26 12:05:40|572.01|569.13|572.2|569.32|572.2|569.32|572.01|569.13|0
1653566750000|2022-05-26 12:05:50|572.01|569.13|572.01|569.13|572.01|569.13|571.82|568.94|0
1653566760000|2022-05-26 12:06:00|571.82|568.94|572.58|569.7|572.58|569.7|571.82|568.94|0
1653566770000|2022-05-26 12:06:10|572.77|569.89|573.15|570.27|573.15|570.27|572.77|569.89|0
1653566790000|2022-05-26 12:06:30|573.24|570.36|573.33|570.45|573.33|570.45|573.24|570.36|0
1653566800000|2022-05-26 12:06:40|573.15|570.27|572.96|570.08|573.15|570.27|572.96|570.08|0
1653566810000|2022-05-26 12:06:50|573.33|570.45|573.15|570.27|573.33|570.45|573.15|570.27|0
1653566820000|2022-05-26 12:07:00|572.96|570.08|572.96|570.08|572.96|570.08|572.96|570.08|0
1653566830000|2022-05-26 12:07:10|573.05|570.17|572.96|570.08|573.05|570.17|572.96|570.08|0
1653566840000|2022-05-26 12:07:20|573.14|570.26|573.33|570.45|573.33|570.45|573.14|570.26|0
1653566850000|2022-05-26 12:07:30|573.14|570.26|572.96|570.08|573.14|570.26|572.96|570.08|0
1653566860000|2022-05-26 12:07:40|572.87|569.99|573.14|570.26|573.14|570.26|572.87|569.99|0
1653566870000|2022-05-26 12:07:50|573.33|570.45|573.33|570.45|573.33|570.45|573.14|570.26|0
1653566880000|2022-05-26 12:08:00|573.14|570.26|573.33|570.45|573.52|570.64|573.14|570.26|0
1653566890000|2022-05-26 12:08:10|573.52|570.64|573.14|570.26|573.52|570.64|573.14|570.26|0
1653566900000|2022-05-26 12:08:20|572.96|570.08|572.96|570.08|572.96|570.08|572.86|569.98|0
1653566910000|2022-05-26 12:08:30|573.14|570.26|573.33|570.45|573.33|570.45|572.96|570.08|0
1653566920000|2022-05-26 12:08:40|573.43|570.55|573.52|570.64|573.52|570.64|573.43|570.55|0
1653566940000|2022-05-26 12:09:00|573.43|570.55|573.71|570.83|573.71|570.83|573.33|570.45|0
1653566950000|2022-05-26 12:09:10|573.52|570.64|573.62|570.74|573.71|570.83|573.52|570.64|0
1653566960000|2022-05-26 12:09:20|573.14|570.26|573.14|570.26|573.14|570.26|572.96|570.08|0
1653566970000|2022-05-26 12:09:30|572.96|570.08|572.86|569.98|572.96|570.08|572.39|569.51|0
1653566980000|2022-05-26 12:09:40|572.96|570.08|572.96|570.08|572.96|570.08|572.77|569.89|0
1653566990000|2022-05-26 12:09:50|573.14|570.26|573.33|570.45|573.33|570.45|573.14|570.26|0
1653567000000|2022-05-26 12:10:00|573.52|570.64|573.52|570.64|573.52|570.64|573.52|570.64|0
1653567010000|2022-05-26 12:10:10|573.33|570.45|572.95|570.07|573.33|570.45|572.95|570.07|0
1653567020000|2022-05-26 12:10:20|573.14|570.26|573.33|570.45|573.33|570.45|573.14|570.26|0
1653567030000|2022-05-26 12:10:30|573.14|570.26|573.43|570.55|573.43|570.55|573.14|570.26|0
1653567040000|2022-05-26 12:10:40|573.33|570.45|573.43|570.55|573.43|570.55|573.33|570.45|0
1653567050000|2022-05-26 12:10:50|573.52|570.64|573.33|570.45|573.52|570.64|573.33|570.45|0
1653567060000|2022-05-26 12:11:00|573.14|570.26|573.33|570.45|573.33|570.45|573.14|570.26|0
1653567070000|2022-05-26 12:11:10|573.24|570.36|573.14|570.26|573.33|570.45|573.14|570.26|0
1653567080000|2022-05-26 12:11:20|572.95|570.07|572.77|569.89|572.95|570.07|572.77|569.89|0
1653567090000|2022-05-26 12:11:30|572.58|569.7|572.58|569.7|572.67|569.79|572.58|569.7|0
1653567100000|2022-05-26 12:11:40|572.67|569.79|572.77|569.89|572.95|570.07|572.67|569.79|0
1653567110000|2022-05-26 12:11:50|572.95|570.07|572.95|570.07|572.95|570.07|572.86|569.98|0
1653567120000|2022-05-26 12:12:00|572.77|569.89|573.33|570.45|573.33|570.45|572.77|569.89|0
1653567130000|2022-05-26 12:12:10|573.14|570.26|573.14|570.26|573.14|570.26|572.95|570.07|0
1653567140000|2022-05-26 12:12:20|573.33|570.45|573.14|570.26|573.33|570.45|573.14|570.26|0
1653567150000|2022-05-26 12:12:30|573.33|570.45|572.95|570.07|573.33|570.45|572.95|570.07|0
1653567160000|2022-05-26 12:12:40|573.14|570.26|573.14|570.26|573.14|570.26|573.14|570.26|0
1653567170000|2022-05-26 12:12:50|572.95|570.07|572.95|570.07|573.05|570.17|572.95|570.07|0
1653567180000|2022-05-26 12:13:00|572.77|569.89|573.33|570.45|573.33|570.45|572.77|569.89|0
1653567190000|2022-05-26 12:13:10|573.14|570.26|572.95|570.07|573.33|570.45|572.95|570.07|0
1653567200000|2022-05-26 12:13:20|572.76|569.88|572.76|569.88|572.76|569.88|572.76|569.88|0
1653567210000|2022-05-26 12:13:30|572.58|569.7|572.39|569.51|572.58|569.7|572.39|569.51|0
1653567220000|2022-05-26 12:13:40|572.2|569.32|572.39|569.51|572.39|569.51|572.2|569.32|0
1653567240000|2022-05-26 12:14:00|572.2|569.32|572.01|569.13|572.2|569.32|572.01|569.13|0
1653567250000|2022-05-26 12:14:10|572.2|569.32|572.58|569.7|572.58|569.7|572.2|569.32|0
1653567260000|2022-05-26 12:14:20|572.39|569.51|572.39|569.51|572.39|569.51|572.39|569.51|0
1653567270000|2022-05-26 12:14:30|572.3|569.42|572.3|569.42|572.39|569.51|572.3|569.42|0
1653567280000|2022-05-26 12:14:40|572.39|569.51|572.67|569.79|572.76|569.88|572.39|569.51|0
1653567290000|2022-05-26 12:14:50|572.76|569.88|572.95|570.07|572.95|570.07|572.76|569.88|0
1653567300000|2022-05-26 12:15:00|572.86|569.98|572.95|570.07|572.95|570.07|572.86|569.98|0
1653567310000|2022-05-26 12:15:10|573.14|570.26|573.33|570.45|573.52|570.64|573.14|570.26|0
1653567320000|2022-05-26 12:15:20|573.52|570.64|573.9|571.02|573.9|571.02|573.33|570.45|0
1653567330000|2022-05-26 12:15:30|574.09|571.21|573.71|570.83|574.09|571.21|573.71|570.83|0
1653567340000|2022-05-26 12:15:40|573.9|571.02|573.71|570.83|573.9|571.02|573.71|570.83|0
1653567350000|2022-05-26 12:15:50|573.52|570.64|573.33|570.45|573.62|570.74|573.33|570.45|0
1653567360000|2022-05-26 12:16:00|573.52|570.64|573.71|570.83|573.71|570.83|573.52|570.64|0
1653567370000|2022-05-26 12:16:10|573.9|571.02|573.9|571.02|574.09|571.21|573.9|571.02|0
1653567380000|2022-05-26 12:16:20|573.71|570.83|574.09|571.21|574.09|571.21|573.71|570.83|0
1653567400000|2022-05-26 12:16:40|574.66|571.78|575.41|572.53|575.41|572.53|574.66|571.78|0
1653567410000|2022-05-26 12:16:50|574.84|571.96|574.66|571.78|574.84|571.96|574.66|571.78|0
1653567420000|2022-05-26 12:17:00|574.75|571.87|575.03|572.15|575.13|572.25|574.75|571.87|0
1653567430000|2022-05-26 12:17:10|575.22|572.34|575.03|572.15|575.41|572.53|575.03|572.15|0
1653567440000|2022-05-26 12:17:20|574.84|571.96|574.84|571.96|575.03|572.15|574.84|571.96|0
1653567450000|2022-05-26 12:17:30|574.65|571.77|574.47|571.59|574.65|571.77|574.47|571.59|0
1653567460000|2022-05-26 12:17:40|575.03|572.15|574.84|571.96|575.03|572.15|574.84|571.96|0
1653567470000|2022-05-26 12:17:50|574.94|572.06|574.75|571.87|575.03|572.15|574.75|571.87|0
1653567480000|2022-05-26 12:18:00|574.65|571.77|574.65|571.77|574.65|571.77|574.65|571.77|0
1653567490000|2022-05-26 12:18:10|574.47|571.59|574.28|571.4|574.47|571.59|574.28|571.4|0
1653567500000|2022-05-26 12:18:20|574.09|571.21|574.09|571.21|574.09|571.21|574.09|571.21|0
1653567520000|2022-05-26 12:18:40|574.28|571.4|574.09|571.21|574.28|571.4|574.09|571.21|0
1653567530000|2022-05-26 12:18:50|574.28|571.4|574.09|571.21|574.28|571.4|574.09|571.21|0
1653567540000|2022-05-26 12:19:00|574.28|571.4|574.28|571.4|574.28|571.4|574.28|571.4|0
1653567550000|2022-05-26 12:19:10|574.47|571.59|574.47|571.59|574.47|571.59|574.47|571.59|0
1653567560000|2022-05-26 12:19:20|574.28|571.4|574.09|571.21|574.47|571.59|574.09|571.21|0
1653567570000|2022-05-26 12:19:30|574.28|571.4|574.09|571.21|574.28|571.4|574.09|571.21|0
1653567590000|2022-05-26 12:19:50|574.28|571.4|574.28|571.4|574.28|571.4|574.28|571.4|0
1653567600000|2022-05-26 12:20:00|574.09|571.21|574.28|571.4|574.28|571.4|574.09|571.21|0
1653567610000|2022-05-26 12:20:10|574.18|571.3|574.09|571.21|574.18|571.3|574.09|571.21|0
1653567620000|2022-05-26 12:20:20|574.28|571.4|574.28|571.4|574.28|571.4|574.28|571.4|0
1653567630000|2022-05-26 12:20:30|574.09|571.21|574.09|571.21|574.09|571.21|574.09|571.21|0
1653567640000|2022-05-26 12:20:40|574.28|571.4|574.28|571.4|574.28|571.4|574.28|571.4|0
1653567650000|2022-05-26 12:20:50|574.18|571.3|572.76|569.88|574.18|571.3|572.76|569.88|0
1653567660000|2022-05-26 12:21:00|573.14|570.26|572.95|570.07|573.14|570.26|572.95|570.07|0
1653567670000|2022-05-26 12:21:10|573.33|570.45|573.14|570.26|573.33|570.45|573.14|570.26|0
1653567680000|2022-05-26 12:21:20|573.05|570.17|573.05|570.17|573.05|570.17|573.05|570.17|0
1653567690000|2022-05-26 12:21:30|572.76|569.88|572.57|569.69|572.76|569.88|572.57|569.69|0
1653567700000|2022-05-26 12:21:40|572.67|569.79|574.28|571.4|574.28|571.4|572.57|569.69|0
1653567710000|2022-05-26 12:21:50|574.09|571.21|573.9|571.02|574.09|571.21|573.9|571.02|0
1653567720000|2022-05-26 12:22:00|573.71|570.83|573.71|570.83|573.71|570.83|573.71|570.83|0
1653567730000|2022-05-26 12:22:10|573.62|570.74|572.95|570.07|573.71|570.83|572.95|570.07|0
1653567740000|2022-05-26 12:22:20|572.76|569.88|572.76|569.88|572.76|569.88|572.76|569.88|0
1653567750000|2022-05-26 12:22:30|572.57|569.69|572.38|569.5|572.57|569.69|572.38|569.5|0
1653567760000|2022-05-26 12:22:40|572.48|569.6|572.95|570.07|572.95|570.07|572.48|569.6|0
1653567770000|2022-05-26 12:22:50|572.86|569.98|573.05|570.17|573.14|570.26|572.76|569.88|0
1653567780000|2022-05-26 12:23:00|572.95|570.07|572.95|570.07|572.95|570.07|572.76|569.88|0
1653567790000|2022-05-26 12:23:10|572.76|569.88|572.38|569.5|572.76|569.88|572.2|569.32|0
1653567800000|2022-05-26 12:23:20|572.57|569.69|572.57|569.69|572.57|569.69|572.57|569.69|0
1653567810000|2022-05-26 12:23:30|572.29|569.41|572.57|569.69|572.67|569.79|572.29|569.41|0
1653567820000|2022-05-26 12:23:40|572.48|569.6|572.76|569.88|572.76|569.88|572.48|569.6|0
1653567830000|2022-05-26 12:23:50|572.57|569.69|572.76|569.88|572.76|569.88|572.57|569.69|0
1653567840000|2022-05-26 12:24:00|573.14|570.26|573.24|570.36|573.33|570.45|573.14|570.26|0
1653567850000|2022-05-26 12:24:10|573.05|570.17|573.14|570.26|573.14|570.26|573.05|570.17|0
1653567860000|2022-05-26 12:24:20|573.52|570.64|573.71|570.83|573.71|570.83|573.52|570.64|0
1653567870000|2022-05-26 12:24:30|573.9|571.02|573.9|571.02|574.27|571.39|573.9|571.02|0
1653567880000|2022-05-26 12:24:40|573.71|570.83|573.52|570.64|573.71|570.83|573.52|570.64|0
1653567890000|2022-05-26 12:24:50|573.33|570.45|573.71|570.83|573.71|570.83|573.33|570.45|0
1653567900000|2022-05-26 12:25:00|573.9|571.02|573.71|570.83|573.9|571.02|573.71|570.83|0
1653567910000|2022-05-26 12:25:10|573.62|570.74|573.52|570.64|573.62|570.74|573.52|570.64|0
1653567920000|2022-05-26 12:25:20|573.33|570.45|573.14|570.26|573.33|570.45|573.14|570.26|0
1653567930000|2022-05-26 12:25:30|573.33|570.45|573.62|570.74|573.71|570.83|573.33|570.45|0
1653567940000|2022-05-26 12:25:40|573.52|570.64|573.14|570.26|573.52|570.64|573.14|570.26|0
1653567950000|2022-05-26 12:25:50|573.24|570.36|573.62|570.74|573.71|570.83|573.24|570.36|0
1653567960000|2022-05-26 12:26:00|573.71|570.83|574.27|571.39|574.27|571.39|573.71|570.83|0
1653567970000|2022-05-26 12:26:10|573.9|571.02|573.9|571.02|573.9|571.02|573.9|571.02|0
1653567980000|2022-05-26 12:26:20|573.99|571.11|573.9|571.02|573.99|571.11|573.9|571.02|0
1653567990000|2022-05-26 12:26:30|574.27|571.39|573.99|571.11|574.27|571.39|573.99|571.11|0
1653568000000|2022-05-26 12:26:40|573.9|571.02|573.71|570.83|574.08|571.2|573.71|570.83|0
1653568010000|2022-05-26 12:26:50|573.99|571.11|573.9|571.02|574.08|571.2|573.9|571.02|0
1653568020000|2022-05-26 12:27:00|574.27|571.39|574.46|571.58|574.65|571.77|574.27|571.39|0
1653568030000|2022-05-26 12:27:10|574.18|571.3|573.43|570.55|574.18|571.3|573.43|570.55|0
1653568040000|2022-05-26 12:27:20|573.71|570.83|573.71|570.83|573.71|570.83|573.52|570.64|0
1653568050000|2022-05-26 12:27:30|574.27|571.39|574.08|571.2|574.27|571.39|574.08|571.2|0
1653568060000|2022-05-26 12:27:40|573.89|571.01|574.27|571.39|574.27|571.39|573.89|571.01|0
1653568070000|2022-05-26 12:27:50|574.08|571.2|573.89|571.01|574.08|571.2|573.89|571.01|0
1653568080000|2022-05-26 12:28:00|574.08|571.2|574.27|571.39|574.27|571.39|573.99|571.11|0
1653568090000|2022-05-26 12:28:10|574.18|571.3|574.18|571.3|574.18|571.3|574.18|571.3|0
1653568100000|2022-05-26 12:28:20|574.08|571.2|574.08|571.2|574.18|571.3|574.08|571.2|0
1653568120000|2022-05-26 12:28:40|574.27|571.39|574.65|571.77|574.75|571.87|574.27|571.39|0
1653568130000|2022-05-26 12:28:50|573.99|571.11|574.08|571.2|574.08|571.2|573.89|571.01|0
1653568140000|2022-05-26 12:29:00|573.89|571.01|573.89|571.01|573.89|571.01|573.89|571.01|0
1653568150000|2022-05-26 12:29:10|573.99|571.11|573.89|571.01|573.99|571.11|573.89|571.01|0
1653568160000|2022-05-26 12:29:20|574.08|571.2|574.08|571.2|574.27|571.39|573.99|571.11|0
1653568170000|2022-05-26 12:29:30|573.89|571.01|573.89|571.01|574.08|571.2|573.89|571.01|0
1653568180000|2022-05-26 12:29:40|574.08|571.2|573.89|571.01|574.18|571.3|573.89|571.01|0
1653568190000|2022-05-26 12:29:50|573.7|570.82|574.27|571.39|574.27|571.39|573.61|570.73|0
1653568200000|2022-05-26 12:30:00|574.18|571.3|574.56|571.68|574.56|571.68|573.99|571.11|0
1653568210000|2022-05-26 12:30:10|577.97|575.09|576.83|573.95|578.16|575.28|575.98|573.1|0
1653568220000|2022-05-26 12:30:20|577.4|574.52|576.08|573.2|577.4|574.52|575.32|572.44|0
1653568230000|2022-05-26 12:30:30|575.79|572.91|575.7|572.82|576.45|573.57|575.51|572.63|0
1653568240000|2022-05-26 12:30:40|575.41|572.53|575.79|572.91|575.98|573.1|575.41|572.53|0
1653568250000|2022-05-26 12:30:50|576.55|573.67|576.64|573.76|577.3|574.42|576.55|573.67|0
1653568260000|2022-05-26 12:31:00|576.45|573.57|576.83|573.95|576.83|573.95|576.45|573.57|0
1653568270000|2022-05-26 12:31:10|577.87|574.99|577.3|574.42|577.87|574.99|576.92|574.04|0
1653568280000|2022-05-26 12:31:20|577.87|574.99|578.54|575.66|578.54|575.66|577.87|574.99|0
1653568290000|2022-05-26 12:31:30|578.73|575.85|578.25|575.37|578.73|575.85|578.25|575.37|0
1653568300000|2022-05-26 12:31:40|578.16|575.28|577.49|574.61|578.16|575.28|576.92|574.04|0
1653568310000|2022-05-26 12:31:50|576.54|573.66|575.98|573.1|576.54|573.66|575.98|573.1|0
1653568320000|2022-05-26 12:32:00|575.03|572.15|574.94|572.06|575.03|572.15|574.94|572.06|0
1653568330000|2022-05-26 12:32:10|573.14|570.26|572.19|569.31|573.14|570.26|571.54|568.66|0
1653568340000|2022-05-26 12:32:20|573.14|570.26|573.42|570.54|573.7|570.82|573.14|570.26|0
1653568350000|2022-05-26 12:32:30|573.8|570.92|573.05|570.17|574.08|571.2|573.05|570.17|0
1653568360000|2022-05-26 12:32:40|573.42|570.54|573.33|570.45|573.61|570.73|573.33|570.45|0
1653568370000|2022-05-26 12:32:50|572.95|570.07|573.14|570.26|573.14|570.26|572.95|570.07|0
1653568380000|2022-05-26 12:33:00|573.05|570.17|572.95|570.07|573.14|570.26|572.95|570.07|0
1653568390000|2022-05-26 12:33:10|573.14|570.26|574.46|571.58|574.46|571.58|573.14|570.26|0
1653568400000|2022-05-26 12:33:20|574.27|571.39|574.94|572.06|574.94|572.06|574.27|571.39|0
1653568410000|2022-05-26 12:33:30|575.41|572.53|575.41|572.53|575.79|572.91|575.41|572.53|0
1653568420000|2022-05-26 12:33:40|575.6|572.72|575.6|572.72|575.7|572.82|575.6|572.72|0
1653568430000|2022-05-26 12:33:50|575.22|572.34|575.79|572.91|575.79|572.91|575.22|572.34|0
1653568440000|2022-05-26 12:34:00|576.07|573.19|576.92|574.04|576.92|574.04|576.07|573.19|0
1653568450000|2022-05-26 12:34:10|577.3|574.42|577.11|574.23|577.87|574.99|577.11|574.23|0
1653568460000|2022-05-26 12:34:20|577.49|574.61|577.3|574.42|577.49|574.61|576.92|574.04|0
1653568470000|2022-05-26 12:34:30|577.11|574.23|577.49|574.61|577.49|574.61|577.11|574.23|0
1653568480000|2022-05-26 12:34:40|577.68|574.8|577.11|574.23|577.68|574.8|577.02|574.14|0
1653568490000|2022-05-26 12:34:50|576.73|573.85|576.73|573.85|576.73|573.85|576.54|573.66|0
1653568500000|2022-05-26 12:35:00|576.64|573.76|575.6|572.72|576.64|573.76|575.6|572.72|0
1653568510000|2022-05-26 12:35:10|575.79|572.91|576.35|573.47|576.35|573.47|575.41|572.53|0
1653568520000|2022-05-26 12:35:20|576.26|573.38|577.3|574.42|577.3|574.42|576.26|573.38|0
1653568530000|2022-05-26 12:35:30|577.11|574.23|576.54|573.66|577.11|574.23|576.54|573.66|0
1653568540000|2022-05-26 12:35:40|576.64|573.76|578.44|575.56|578.44|575.56|576.64|573.76|0
1653568550000|2022-05-26 12:35:50|577.87|574.99|578.63|575.75|578.63|575.75|577.87|574.99|0
1653568560000|2022-05-26 12:36:00|578.82|575.94|578.82|575.94|578.82|575.94|578.82|575.94|0
1653568570000|2022-05-26 12:36:10|579.01|576.13|578.25|575.37|579.01|576.13|578.25|575.37|0
1653568580000|2022-05-26 12:36:20|578.06|575.18|578.16|575.28|578.16|575.28|578.06|575.18|0
1653568590000|2022-05-26 12:36:30|578.25|575.37|578.44|575.56|578.44|575.56|578.25|575.37|0
1653568600000|2022-05-26 12:36:40|577.97|575.09|578.06|575.18|578.44|575.56|577.97|575.09|0
1653568610000|2022-05-26 12:36:50|577.87|574.99|578.06|575.18|578.06|575.18|577.87|574.99|0
1653568620000|2022-05-26 12:37:00|577.87|574.99|577.78|574.9|577.97|575.09|577.78|574.9|0
1653568630000|2022-05-26 12:37:10|577.49|574.61|577.49|574.61|577.49|574.61|577.49|574.61|0
1653568640000|2022-05-26 12:37:20|576.73|573.85|575.22|572.34|576.73|573.85|575.22|572.34|0
1653568650000|2022-05-26 12:37:30|575.41|572.53|575.22|572.34|575.41|572.53|575.03|572.15|0
1653568660000|2022-05-26 12:37:40|575.41|572.53|575.03|572.15|575.41|572.53|575.03|572.15|0
1653568670000|2022-05-26 12:37:50|575.22|572.34|575.97|573.09|575.97|573.09|575.22|572.34|0
1653568680000|2022-05-26 12:38:00|575.78|572.9|576.35|573.47|576.35|573.47|575.78|572.9|0
1653568690000|2022-05-26 12:38:10|576.26|573.38|575.69|572.81|576.26|573.38|575.22|572.34|0
1653568700000|2022-05-26 12:38:20|575.6|572.72|575.41|572.53|575.78|572.9|575.41|572.53|0
1653568710000|2022-05-26 12:38:30|575.78|572.9|576.16|573.28|576.16|573.28|575.69|572.81|0
1653568720000|2022-05-26 12:38:40|576.35|573.47|575.78|572.9|576.35|573.47|575.78|572.9|0
1653568730000|2022-05-26 12:38:50|575.41|572.53|575.59|572.71|575.59|572.71|575.03|572.15|0
1653568740000|2022-05-26 12:39:00|576.07|573.19|576.07|573.19|576.16|573.28|576.07|573.19|0
1653568750000|2022-05-26 12:39:10|576.35|573.47|575.78|572.9|576.35|573.47|575.78|572.9|0
1653568760000|2022-05-26 12:39:20|575.69|572.81|575.03|572.15|575.78|572.9|575.03|572.15|0
1653568770000|2022-05-26 12:39:30|575.22|572.34|575.41|572.53|575.59|572.71|575.22|572.34|0
1653568780000|2022-05-26 12:39:40|575.31|572.43|575.41|572.53|575.41|572.53|575.22|572.34|0
1653568790000|2022-05-26 12:39:50|575.22|572.34|575.5|572.62|575.59|572.71|575.22|572.34|0
1653568800000|2022-05-26 12:40:00|575.41|572.53|575.31|572.43|575.41|572.53|575.22|572.34|0
1653568810000|2022-05-26 12:40:10|575.22|572.34|575.22|572.34|575.41|572.53|575.22|572.34|0
1653568820000|2022-05-26 12:40:20|574.84|571.96|574.18|571.3|574.84|571.96|574.18|571.3|0
1653568830000|2022-05-26 12:40:30|574.27|571.39|574.27|571.39|574.46|571.58|574.27|571.39|0
1653568840000|2022-05-26 12:40:40|574.37|571.49|574.46|571.58|574.46|571.58|574.37|571.49|0
1653568850000|2022-05-26 12:40:50|574.84|571.96|575.59|572.71|575.97|573.09|574.84|571.96|0
1653568860000|2022-05-26 12:41:00|575.5|572.62|575.78|572.9|575.97|573.09|575.5|572.62|0
1653568870000|2022-05-26 12:41:10|575.03|572.15|573.8|570.92|575.03|572.15|573.8|570.92|0
1653568880000|2022-05-26 12:41:20|574.08|571.2|572.94|570.06|574.08|571.2|572.94|570.06|0
1653568890000|2022-05-26 12:41:30|572.57|569.69|573.32|570.44|573.32|570.44|572.57|569.69|0
1653568900000|2022-05-26 12:41:40|573.51|570.63|573.51|570.63|573.51|570.63|573.32|570.44|0
1653568910000|2022-05-26 12:41:50|573.32|570.44|573.32|570.44|573.32|570.44|573.04|570.16|0
1653568920000|2022-05-26 12:42:00|573.23|570.35|573.23|570.35|573.23|570.35|573.13|570.25|0
1653568930000|2022-05-26 12:42:10|573.32|570.44|573.32|570.44|573.42|570.54|573.32|570.44|0
1653568940000|2022-05-26 12:42:20|572.94|570.06|572.57|569.69|572.94|570.06|572.57|569.69|0
1653568950000|2022-05-26 12:42:30|572.19|569.31|571.81|568.93|572.38|569.5|571.81|568.93|0
1653568960000|2022-05-26 12:42:40|572.19|569.31|572.1|569.22|572.19|569.31|571.81|568.93|0
1653568970000|2022-05-26 12:42:50|571.43|568.55|571.81|568.93|571.81|568.93|571.34|568.46|0
1653568980000|2022-05-26 12:43:00|571.24|568.36|571.43|568.55|572|569.12|571.24|568.36|0
1653568990000|2022-05-26 12:43:10|571.34|568.46|571.06|568.18|571.34|568.46|570.87|567.99|0
1653569000000|2022-05-26 12:43:20|570.87|567.99|570.68|567.8|571.06|568.18|570.68|567.8|0
1653569010000|2022-05-26 12:43:30|570.87|567.99|571.53|568.65|571.53|568.65|570.87|567.99|0
1653569020000|2022-05-26 12:43:40|571.62|568.74|571.06|568.18|571.62|568.74|571.06|568.18|0
1653569030000|2022-05-26 12:43:50|571.34|568.46|571.24|568.36|571.43|568.55|571.24|568.36|0
1653569040000|2022-05-26 12:44:00|571.06|568.18|570.68|567.8|571.06|568.18|570.68|567.8|0
1653569050000|2022-05-26 12:44:10|570.49|567.61|570.4|567.52|570.49|567.61|570.11|567.23|0
1653569060000|2022-05-26 12:44:20|570.49|567.61|570.21|567.33|570.49|567.61|570.11|567.23|0
1653569070000|2022-05-26 12:44:30|570.11|567.23|570.3|567.42|570.3|567.42|570.11|567.23|0
1653569080000|2022-05-26 12:44:40|570.59|567.71|570.68|567.8|570.68|567.8|570.59|567.71|0
1653569090000|2022-05-26 12:44:50|570.87|567.99|570.59|567.71|570.87|567.99|570.59|567.71|0
1653569100000|2022-05-26 12:45:00|570.49|567.61|570.3|567.42|570.59|567.71|570.3|567.42|0
1653569110000|2022-05-26 12:45:10|570.68|567.8|571.62|568.74|571.62|568.74|570.68|567.8|0
1653569120000|2022-05-26 12:45:20|571.43|568.55|571.62|568.74|571.81|568.93|571.43|568.55|0
1653569130000|2022-05-26 12:45:30|571.81|568.93|571.62|568.74|571.81|568.93|571.53|568.65|0
1653569140000|2022-05-26 12:45:40|571.24|568.36|570.3|567.42|571.24|568.36|570.3|567.42|0
1653569150000|2022-05-26 12:45:50|569.92|567.04|569.92|567.04|569.92|567.04|569.55|566.67|0
1653569160000|2022-05-26 12:46:00|569.55|566.67|569.36|566.48|569.55|566.67|569.08|566.2|0
1653569170000|2022-05-26 12:46:10|569.74|566.86|570.3|567.42|570.3|567.42|569.74|566.86|0
1653569180000|2022-05-26 12:46:20|570.49|567.61|570.11|567.23|570.49|567.61|570.11|567.23|0
1653569190000|2022-05-26 12:46:30|570.49|567.61|570.87|567.99|570.87|567.99|570.49|567.61|0
1653569200000|2022-05-26 12:46:40|570.68|567.8|570.4|567.52|570.68|567.8|570.3|567.42|0
1653569210000|2022-05-26 12:46:50|570.3|567.42|569.73|566.85|570.3|567.42|569.73|566.85|0
1653569220000|2022-05-26 12:47:00|569.92|567.04|570.3|567.42|570.3|567.42|569.92|567.04|0
1653569230000|2022-05-26 12:47:10|570.11|567.23|569.55|566.67|570.11|567.23|569.55|566.67|0
1653569240000|2022-05-26 12:47:20|569.73|566.85|569.36|566.48|569.73|566.85|569.36|566.48|0
1653569250000|2022-05-26 12:47:30|569.17|566.29|569.36|566.48|569.36|566.48|569.17|566.29|0
1653569260000|2022-05-26 12:47:40|569.27|566.39|569.17|566.29|569.36|566.48|569.17|566.29|0
1653569270000|2022-05-26 12:47:50|569.08|566.2|569.17|566.29|569.17|566.29|569.08|566.2|0
1653569280000|2022-05-26 12:48:00|568.98|566.1|568.79|565.91|568.98|566.1|568.7|565.82|0
1653569290000|2022-05-26 12:48:10|568.98|566.1|569.83|566.95|569.83|566.95|568.98|566.1|0
1653569300000|2022-05-26 12:48:20|569.73|566.85|569.46|566.58|569.73|566.85|569.46|566.58|0
1653569310000|2022-05-26 12:48:30|569.55|566.67|569.73|566.85|569.73|566.85|569.55|566.67|0
1653569320000|2022-05-26 12:48:40|569.83|566.95|569.46|566.58|569.83|566.95|569.46|566.58|0
1653569330000|2022-05-26 12:48:50|569.36|566.48|568.98|566.1|569.36|566.48|568.98|566.1|0
1653569340000|2022-05-26 12:49:00|569.08|566.2|569.17|566.29|569.17|566.29|569.08|566.2|0
1653569350000|2022-05-26 12:49:10|569.27|566.39|569.46|566.58|569.46|566.58|569.17|566.29|0
1653569360000|2022-05-26 12:49:20|569.55|566.67|569.27|566.39|569.55|566.67|569.27|566.39|0
1653569370000|2022-05-26 12:49:30|569.55|566.67|569.73|566.85|569.73|566.85|569.17|566.29|0
1653569380000|2022-05-26 12:49:40|569.92|567.04|569.55|566.67|570.11|567.23|569.55|566.67|0
1653569390000|2022-05-26 12:49:50|569.73|566.85|569.73|566.85|569.92|567.04|569.73|566.85|0
1653569400000|2022-05-26 12:50:00|570.11|567.23|569.92|567.04|570.11|567.23|569.92|567.04|0
1653569410000|2022-05-26 12:50:10|569.73|566.85|569.55|566.67|569.73|566.85|569.55|566.67|0
1653569420000|2022-05-26 12:50:20|569.17|566.29|569.08|566.2|569.17|566.29|568.98|566.1|0
1653569430000|2022-05-26 12:50:30|569.36|566.48|569.55|566.67|569.55|566.67|569.17|566.29|0
1653569440000|2022-05-26 12:50:40|569.73|566.85|570.3|567.42|570.3|567.42|569.73|566.85|0
1653569450000|2022-05-26 12:50:50|570.21|567.33|569.92|567.04|570.21|567.33|569.92|567.04|0
1653569460000|2022-05-26 12:51:00|570.11|567.23|570.86|567.98|570.86|567.98|570.11|567.23|0
1653569470000|2022-05-26 12:51:10|571.43|568.55|571.24|568.36|571.43|568.55|571.24|568.36|0
1653569480000|2022-05-26 12:51:20|571.53|568.65|570.68|567.8|571.53|568.65|570.68|567.8|0
1653569490000|2022-05-26 12:51:30|570.49|567.61|570.3|567.42|570.68|567.8|570.3|567.42|0
1653569500000|2022-05-26 12:51:40|570.49|567.61|570.49|567.61|570.49|567.61|570.49|567.61|0
1653569510000|2022-05-26 12:51:50|570.68|567.8|570.68|567.8|570.68|567.8|570.68|567.8|0
1653569520000|2022-05-26 12:52:00|570.49|567.61|569.92|567.04|570.49|567.61|569.92|567.04|0
1653569530000|2022-05-26 12:52:10|570.11|567.23|570.02|567.14|570.11|567.23|569.92|567.04|0
1653569540000|2022-05-26 12:52:20|569.92|567.04|569.92|567.04|570.11|567.23|569.92|567.04|0
1653569550000|2022-05-26 12:52:30|570.3|567.42|570.3|567.42|570.3|567.42|570.3|567.42|0
1653569560000|2022-05-26 12:52:40|570.11|567.23|570.3|567.42|570.3|567.42|570.11|567.23|0
1653569570000|2022-05-26 12:52:50|570.49|567.61|569.83|566.95|570.49|567.61|569.83|566.95|0
1653569580000|2022-05-26 12:53:00|569.92|567.04|569.27|566.39|569.92|567.04|569.27|566.39|0
1653569590000|2022-05-26 12:53:10|569.36|566.48|569.08|566.2|569.36|566.48|568.98|566.1|0
1653569600000|2022-05-26 12:53:20|568.79|565.91|568.89|566.01|569.08|566.2|568.79|565.91|0
1653569610000|2022-05-26 12:53:30|568.79|565.91|568.41|565.53|568.79|565.91|568.41|565.53|0
1653569620000|2022-05-26 12:53:40|568.32|565.44|567.47|564.59|568.32|565.44|567.47|564.59|0
1653569630000|2022-05-26 12:53:50|567.29|564.41|567.85|564.97|567.85|564.97|567.29|564.41|0
1653569640000|2022-05-26 12:54:00|567.66|564.78|567.47|564.59|567.66|564.78|567.38|564.5|0
1653569650000|2022-05-26 12:54:10|567.57|564.69|568.04|565.16|568.04|565.16|567.57|564.69|0
1653569660000|2022-05-26 12:54:20|568.23|565.35|568.04|565.16|568.23|565.35|568.04|565.16|0
1653569670000|2022-05-26 12:54:30|568.23|565.35|568.23|565.35|568.41|565.53|568.23|565.35|0
1653569680000|2022-05-26 12:54:40|568.04|565.16|568.6|565.72|568.6|565.72|568.04|565.16|0
1653569690000|2022-05-26 12:54:50|568.23|565.35|568.23|565.35|568.23|565.35|567.85|564.97|0
1653569700000|2022-05-26 12:55:00|568.41|565.53|568.79|565.91|568.79|565.91|568.41|565.53|0
1653569710000|2022-05-26 12:55:10|569.17|566.29|568.98|566.1|569.17|566.29|568.79|565.91|0
1653569720000|2022-05-26 12:55:20|568.89|566.01|568.98|566.1|568.98|566.1|568.89|566.01|0
1653569730000|2022-05-26 12:55:30|569.17|566.29|569.54|566.66|569.54|566.66|568.98|566.1|0
1653569740000|2022-05-26 12:55:40|569.36|566.48|569.36|566.48|569.36|566.48|569.36|566.48|0
1653569750000|2022-05-26 12:55:50|569.26|566.38|569.36|566.48|569.36|566.48|569.26|566.38|0
1653569760000|2022-05-26 12:56:00|568.98|566.1|569.73|566.85|569.73|566.85|568.98|566.1|0
1653569770000|2022-05-26 12:56:10|569.45|566.57|569.35|566.47|569.54|566.66|569.35|566.47|0
1653569780000|2022-05-26 12:56:20|569.45|566.57|569.73|566.85|569.92|567.04|569.45|566.57|0
1653569790000|2022-05-26 12:56:30|569.54|566.66|569.54|566.66|569.54|566.66|569.54|566.66|0
1653569800000|2022-05-26 12:56:40|569.35|566.47|568.98|566.1|569.35|566.47|568.98|566.1|0
1653569810000|2022-05-26 12:56:50|569.17|566.29|569.45|566.57|569.54|566.66|569.17|566.29|0
1653569820000|2022-05-26 12:57:00|569.54|566.66|569.45|566.57|569.54|566.66|569.45|566.57|0
1653569830000|2022-05-26 12:57:10|569.35|566.47|569.35|566.47|569.35|566.47|569.35|566.47|0
1653569840000|2022-05-26 12:57:20|569.17|566.29|569.17|566.29|569.17|566.29|569.17|566.29|0
1653569850000|2022-05-26 12:57:30|568.98|566.1|568.98|566.1|569.17|566.29|568.98|566.1|0
1653569860000|2022-05-26 12:57:40|569.17|566.29|569.45|566.57|569.45|566.57|569.17|566.29|0
1653569870000|2022-05-26 12:57:50|569.54|566.66|569.54|566.66|569.54|566.66|569.54|566.66|0
1653569880000|2022-05-26 12:58:00|569.73|566.85|569.92|567.04|570.02|567.14|569.73|566.85|0
1653569890000|2022-05-26 12:58:10|570.02|567.14|570.02|567.14|570.02|567.14|570.02|567.14|0
1653569900000|2022-05-26 12:58:20|570.49|567.61|570.67|567.79|570.67|567.79|570.3|567.42|0
1653569910000|2022-05-26 12:58:30|570.86|567.98|570.49|567.61|570.86|567.98|570.49|567.61|0
1653569920000|2022-05-26 12:58:40|570.67|567.79|570.39|567.51|570.67|567.79|570.39|567.51|0
1653569930000|2022-05-26 12:58:50|570.49|567.61|570.49|567.61|570.49|567.61|570.49|567.61|0
1653569940000|2022-05-26 12:59:00|570.48|567.6|570.58|567.7|570.58|567.7|570.48|567.6|0
1653569950000|2022-05-26 12:59:10|570.48|567.6|571.24|568.36|571.24|568.36|570.48|567.6|0
1653569960000|2022-05-26 12:59:20|570.86|567.98|570.48|567.6|570.86|567.98|570.48|567.6|0
1653569970000|2022-05-26 12:59:30|570.3|567.42|570.21|567.33|570.3|567.42|570.21|567.33|0
1653569980000|2022-05-26 12:59:40|570.3|567.42|570.3|567.42|570.3|567.42|570.3|567.42|0
1653569990000|2022-05-26 12:59:50|570.67|567.79|570.86|567.98|570.86|567.98|570.67|567.79|0
1653570000000|2022-05-26 13:00:00|570.67|567.79|570.96|568.08|570.96|568.08|570.67|567.79|0
1653570010000|2022-05-26 13:00:10|571.24|568.36|571.05|568.17|571.24|568.36|571.05|568.17|0
1653570020000|2022-05-26 13:00:20|571.24|568.36|571.05|568.17|571.24|568.36|571.05|568.17|0
1653570030000|2022-05-26 13:00:30|571.24|568.36|571.43|568.55|571.43|568.55|571.15|568.27|0
1653570040000|2022-05-26 13:00:40|570.67|567.79|570.67|567.79|570.96|568.08|570.67|567.79|0
1653570050000|2022-05-26 13:00:50|570.3|567.42|570.11|567.23|570.3|567.42|570.11|567.23|0
1653570060000|2022-05-26 13:01:00|570.21|567.33|570.11|567.23|570.21|567.33|570.11|567.23|0
1653570070000|2022-05-26 13:01:10|570.3|567.42|570.3|567.42|570.3|567.42|570.3|567.42|0
1653570080000|2022-05-26 13:01:20|570.67|567.79|570.67|567.79|570.67|567.79|570.67|567.79|0
1653570090000|2022-05-26 13:01:30|570.48|567.6|570.48|567.6|570.48|567.6|570.48|567.6|0
1653570100000|2022-05-26 13:01:40|570.3|567.42|570.11|567.23|570.3|567.42|570.11|567.23|0
1653570110000|2022-05-26 13:01:50|570.3|567.42|570.3|567.42|570.48|567.6|570.3|567.42|0
1653570120000|2022-05-26 13:02:00|570.48|567.6|570.11|567.23|570.67|567.79|570.02|567.14|0
1653570130000|2022-05-26 13:02:10|570.39|567.51|570.67|567.79|570.67|567.79|570.3|567.42|0
1653570140000|2022-05-26 13:02:20|570.48|567.6|570.48|567.6|570.48|567.6|570.48|567.6|0
1653570150000|2022-05-26 13:02:30|570.86|567.98|571.34|568.46|571.34|568.46|570.86|567.98|0
1653570160000|2022-05-26 13:02:40|571.62|568.74|571.99|569.11|572.18|569.3|571.62|568.74|0
1653570170000|2022-05-26 13:02:50|571.8|568.92|571.62|568.74|571.8|568.92|571.43|568.55|0
1653570180000|2022-05-26 13:03:00|571.8|568.92|571.62|568.74|571.8|568.92|571.43|568.55|0
1653570190000|2022-05-26 13:03:10|571.8|568.92|571.99|569.11|571.99|569.11|571.8|568.92|0
1653570200000|2022-05-26 13:03:20|572.18|569.3|572.18|569.3|572.18|569.3|571.99|569.11|0
1653570210000|2022-05-26 13:03:30|571.99|569.11|571.9|569.02|571.99|569.11|571.8|568.92|0
1653570220000|2022-05-26 13:03:40|571.8|568.92|571.8|568.92|571.8|568.92|571.8|568.92|0
1653570230000|2022-05-26 13:03:50|572.18|569.3|571.43|568.55|572.18|569.3|571.43|568.55|0
1653570240000|2022-05-26 13:04:00|571.8|568.92|571.8|568.92|571.8|568.92|571.62|568.74|0
1653570250000|2022-05-26 13:04:10|571.99|569.11|572.18|569.3|572.18|569.3|571.99|569.11|0
1653570260000|2022-05-26 13:04:20|571.99|569.11|571.8|568.92|571.99|569.11|571.8|568.92|0
1653570270000|2022-05-26 13:04:30|571.99|569.11|572.37|569.49|572.37|569.49|571.99|569.11|0
1653570280000|2022-05-26 13:04:40|572.56|569.68|572.75|569.87|572.75|569.87|572.18|569.3|0
1653570290000|2022-05-26 13:04:50|572.56|569.68|572.94|570.06|572.94|570.06|572.56|569.68|0
1653570300000|2022-05-26 13:05:00|573.04|570.16|573.32|570.44|573.32|570.44|573.04|570.16|0
1653570310000|2022-05-26 13:05:10|573.5|570.62|573.32|570.44|573.88|571|573.32|570.44|0
1653570320000|2022-05-26 13:05:20|573.5|570.62|573.69|570.81|573.69|570.81|573.5|570.62|0
1653570330000|2022-05-26 13:05:30|573.5|570.62|573.41|570.53|573.5|570.62|573.32|570.44|0
1653570340000|2022-05-26 13:05:40|573.5|570.62|574.26|571.38|574.26|571.38|573.5|570.62|0
1653570350000|2022-05-26 13:05:50|574.07|571.19|574.07|571.19|574.07|571.19|574.07|571.19|0
1653570360000|2022-05-26 13:06:00|573.88|571|574.07|571.19|574.07|571.19|573.88|571|0
1653570370000|2022-05-26 13:06:10|574.26|571.38|573.98|571.1|574.26|571.38|573.88|571|0
1653570380000|2022-05-26 13:06:20|574.07|571.19|574.07|571.19|574.07|571.19|574.07|571.19|0
1653570390000|2022-05-26 13:06:30|574.17|571.29|574.26|571.38|574.64|571.76|574.07|571.19|0
1653570400000|2022-05-26 13:06:40|574.07|571.19|573.88|571|574.07|571.19|573.88|571|0
1653570410000|2022-05-26 13:06:50|573.69|570.81|573.88|571|573.88|571|573.69|570.81|0
1653570420000|2022-05-26 13:07:00|573.69|570.81|573.5|570.62|574.07|571.19|573.5|570.62|0
1653570430000|2022-05-26 13:07:10|573.69|570.81|573.13|570.25|573.69|570.81|573.13|570.25|0
1653570440000|2022-05-26 13:07:20|572.94|570.06|572.75|569.87|573.13|570.25|572.75|569.87|0
1653570450000|2022-05-26 13:07:30|572.66|569.78|572.75|569.87|572.75|569.87|572.56|569.68|0
1653570460000|2022-05-26 13:07:40|572.94|570.06|573.31|570.43|573.31|570.43|572.94|570.06|0
1653570470000|2022-05-26 13:07:50|573.69|570.81|573.69|570.81|573.88|571|573.69|570.81|0
1653570480000|2022-05-26 13:08:00|573.31|570.43|573.69|570.81|573.69|570.81|573.31|570.43|0
1653570490000|2022-05-26 13:08:10|574.07|571.19|574.07|571.19|574.07|571.19|573.69|570.81|0
1653570500000|2022-05-26 13:08:20|573.88|571|574.26|571.38|574.26|571.38|573.88|571|0
1653570510000|2022-05-26 13:08:30|574.45|571.57|574.45|571.57|574.64|571.76|574.45|571.57|0
1653570520000|2022-05-26 13:08:40|574.74|571.86|574.64|571.76|574.74|571.86|574.45|571.57|0
1653570530000|2022-05-26 13:08:50|575.02|572.14|574.83|571.95|575.02|572.14|574.83|571.95|0
1653570540000|2022-05-26 13:09:00|574.64|571.76|574.64|571.76|574.64|571.76|574.64|571.76|0
1653570550000|2022-05-26 13:09:10|574.83|571.95|574.45|571.57|574.83|571.95|574.45|571.57|0
1653570560000|2022-05-26 13:09:20|574.64|571.76|574.83|571.95|575.02|572.14|574.64|571.76|0
1653570570000|2022-05-26 13:09:30|574.64|571.76|574.64|571.76|574.83|571.95|574.64|571.76|0
1653570580000|2022-05-26 13:09:40|574.74|571.86|574.64|571.76|574.74|571.86|574.64|571.76|0
1653570590000|2022-05-26 13:09:50|574.83|571.95|574.45|571.57|574.83|571.95|574.45|571.57|0
1653570600000|2022-05-26 13:10:00|574.83|571.95|574.74|571.86|574.83|571.95|574.64|571.76|0
1653570610000|2022-05-26 13:10:10|574.64|571.76|574.26|571.38|574.64|571.76|574.26|571.38|0
1653570620000|2022-05-26 13:10:20|574.07|571.19|574.07|571.19|574.07|571.19|574.07|571.19|0
1653570630000|2022-05-26 13:10:30|574.26|571.38|574.64|571.76|574.64|571.76|574.26|571.38|0
1653570640000|2022-05-26 13:10:40|575.02|572.14|575.21|572.33|575.21|572.33|574.83|571.95|0
1653570650000|2022-05-26 13:10:50|575.3|572.42|575.58|572.7|575.77|572.89|575.3|572.42|0
1653570660000|2022-05-26 13:11:00|575.4|572.52|575.21|572.33|575.4|572.52|575.21|572.33|0
1653570670000|2022-05-26 13:11:10|575.02|572.14|575.02|572.14|575.02|572.14|574.93|572.05|0
1653570680000|2022-05-26 13:11:20|574.83|571.95|574.83|571.95|574.83|571.95|574.83|571.95|0
1653570690000|2022-05-26 13:11:30|574.93|572.05|574.45|571.57|574.93|572.05|574.45|571.57|0
1653570700000|2022-05-26 13:11:40|574.36|571.48|574.26|571.38|574.36|571.48|574.26|571.38|0
1653570710000|2022-05-26 13:11:50|574.45|571.57|574.45|571.57|574.45|571.57|574.26|571.38|0
1653570720000|2022-05-26 13:12:00|574.64|571.76|574.26|571.38|574.64|571.76|574.26|571.38|0
1653570730000|2022-05-26 13:12:10|574.07|571.19|574.07|571.19|574.07|571.19|574.07|571.19|0
1653570740000|2022-05-26 13:12:20|574.26|571.38|574.07|571.19|574.26|571.38|573.88|571|0
1653570750000|2022-05-26 13:12:30|573.88|571|574.07|571.19|574.07|571.19|573.88|571|0
1653570760000|2022-05-26 13:12:40|574.26|571.38|574.45|571.57|574.45|571.57|574.07|571.19|0
1653570780000|2022-05-26 13:13:00|574.83|571.95|574.74|571.86|574.83|571.95|574.74|571.86|0
1653570790000|2022-05-26 13:13:10|574.64|571.76|574.83|571.95|574.83|571.95|574.64|571.76|0
1653570800000|2022-05-26 13:13:20|574.64|571.76|574.83|571.95|574.83|571.95|574.64|571.76|0
1653570810000|2022-05-26 13:13:30|574.92|572.04|574.74|571.86|574.92|572.04|574.74|571.86|0
1653570820000|2022-05-26 13:13:40|574.64|571.76|574.45|571.57|574.64|571.76|574.45|571.57|0
1653570830000|2022-05-26 13:13:50|574.64|571.76|574.64|571.76|574.64|571.76|574.64|571.76|0
1653570840000|2022-05-26 13:14:00|574.83|571.95|574.26|571.38|574.83|571.95|574.07|571.19|0
1653570850000|2022-05-26 13:14:10|573.88|571|574.07|571.19|574.07|571.19|573.88|571|0
1653570860000|2022-05-26 13:14:20|573.88|571|573.88|571|574.07|571.19|573.88|571|0
1653570870000|2022-05-26 13:14:30|574.07|571.19|574.26|571.38|574.26|571.38|573.88|571|0
1653570880000|2022-05-26 13:14:40|574.64|571.76|574.64|571.76|574.64|571.76|574.64|571.76|0
1653570900000|2022-05-26 13:15:00|574.45|571.57|575.39|572.51|575.39|572.51|574.45|571.57|0
1653570910000|2022-05-26 13:15:10|575.58|572.7|575.87|572.99|575.96|573.08|575.58|572.7|0
1653570920000|2022-05-26 13:15:20|575.39|572.51|575.58|572.7|575.58|572.7|575.2|572.32|0
1653570930000|2022-05-26 13:15:30|575.39|572.51|575.77|572.89|575.77|572.89|575.39|572.51|0
1653570940000|2022-05-26 13:15:40|575.58|572.7|575.77|572.89|575.96|573.08|575.58|572.7|0
1653570950000|2022-05-26 13:15:50|575.58|572.7|576.15|573.27|576.15|573.27|575.58|572.7|0
1653570960000|2022-05-26 13:16:00|575.77|572.89|575.96|573.08|575.96|573.08|575.77|572.89|0
1653570970000|2022-05-26 13:16:10|576.72|573.84|577.67|574.79|577.67|574.79|576.72|573.84|0
1653570980000|2022-05-26 13:16:20|577.86|574.98|577.86|574.98|577.86|574.98|577.67|574.79|0
1653570990000|2022-05-26 13:16:30|577.58|574.7|577.67|574.79|577.67|574.79|577.58|574.7|0
1653571000000|2022-05-26 13:16:40|577.86|574.98|578.05|575.17|578.43|575.55|577.86|574.98|0
1653571010000|2022-05-26 13:16:50|577.96|575.08|578.05|575.17|578.43|575.55|577.96|575.08|0
1653571020000|2022-05-26 13:17:00|578.24|575.36|577.86|574.98|578.24|575.36|577.86|574.98|0
1653571030000|2022-05-26 13:17:10|577.67|574.79|577.86|574.98|577.86|574.98|577.67|574.79|0
1653571040000|2022-05-26 13:17:20|578.05|575.17|577.67|574.79|578.05|575.17|577.67|574.79|0
1653571050000|2022-05-26 13:17:30|578.05|575.17|578.43|575.55|578.72|575.84|578.05|575.17|0
1653571060000|2022-05-26 13:17:40|578.05|575.17|578.43|575.55|578.43|575.55|578.05|575.17|0
1653571070000|2022-05-26 13:17:50|578.24|575.36|578.24|575.36|578.43|575.55|578.24|575.36|0
1653571080000|2022-05-26 13:18:00|578.43|575.55|578.43|575.55|578.43|575.55|578.34|575.46|0
1653571090000|2022-05-26 13:18:10|577.86|574.98|578.62|575.74|578.62|575.74|577.86|574.98|0
1653571100000|2022-05-26 13:18:20|578.72|575.84|578.43|575.55|578.72|575.84|578.24|575.36|0
1653571110000|2022-05-26 13:18:30|578.81|575.93|578.91|576.03|578.91|576.03|578.62|575.74|0
1653571120000|2022-05-26 13:18:40|579|576.12|579|576.12|579|576.12|578.62|575.74|0
1653571130000|2022-05-26 13:18:50|578.62|575.74|578.72|575.84|579|576.12|578.62|575.74|0
1653571140000|2022-05-26 13:19:00|578.62|575.74|578.34|575.46|578.62|575.74|578.24|575.36|0
1653571150000|2022-05-26 13:19:10|578.24|575.36|578.24|575.36|578.53|575.65|578.24|575.36|0
1653571160000|2022-05-26 13:19:20|578.72|575.84|578.05|575.17|578.72|575.84|578.05|575.17|0
1653571170000|2022-05-26 13:19:30|578.24|575.36|578.24|575.36|578.43|575.55|578.24|575.36|0
1653571180000|2022-05-26 13:19:40|578.43|575.55|578.43|575.55|578.81|575.93|578.43|575.55|0
1653571190000|2022-05-26 13:19:50|578.62|575.74|578.53|575.65|578.62|575.74|578.43|575.55|0
1653571200000|2022-05-26 13:20:00|578.62|575.74|578.81|575.93|578.81|575.93|578.34|575.46|0
1653571210000|2022-05-26 13:20:10|578.62|575.74|578.91|576.03|578.91|576.03|578.62|575.74|0
1653571220000|2022-05-26 13:20:20|578.81|575.93|578.62|575.74|578.81|575.93|578.62|575.74|0
1653571230000|2022-05-26 13:20:30|578.81|575.93|578.62|575.74|578.81|575.93|578.62|575.74|0
1653571240000|2022-05-26 13:20:40|578.81|575.93|579.19|576.31|579.19|576.31|578.62|575.74|0
1653571250000|2022-05-26 13:20:50|579.38|576.5|579.1|576.22|579.38|576.5|579|576.12|0
1653571260000|2022-05-26 13:21:00|579|576.12|579|576.12|579|576.12|579|576.12|0
1653571270000|2022-05-26 13:21:10|578.81|575.93|578.81|575.93|579|576.12|578.62|575.74|0
1653571280000|2022-05-26 13:21:20|578.62|575.74|579|576.12|579|576.12|578.62|575.74|0
1653571290000|2022-05-26 13:21:30|579.19|576.31|579|576.12|579.19|576.31|579|576.12|0
1653571300000|2022-05-26 13:21:40|578.81|575.93|578.81|575.93|578.81|575.93|578.81|575.93|0
1653571310000|2022-05-26 13:21:50|578.62|575.74|578.81|575.93|578.81|575.93|578.62|575.74|0
1653571320000|2022-05-26 13:22:00|578.62|575.74|578.62|575.74|578.81|575.93|578.62|575.74|0
1653571330000|2022-05-26 13:22:10|578.72|575.84|578.81|575.93|578.81|575.93|578.62|575.74|0
1653571340000|2022-05-26 13:22:20|578.62|575.74|578.81|575.93|578.81|575.93|578.62|575.74|0
1653571350000|2022-05-26 13:22:30|579.76|576.88|579.76|576.88|579.76|576.88|579.76|576.88|0
1653571360000|2022-05-26 13:22:40|579.95|577.07|579.57|576.69|580.33|577.45|579.57|576.69|0
1653571370000|2022-05-26 13:22:50|579.38|576.5|579.38|576.5|579.38|576.5|579.19|576.31|0
1653571380000|2022-05-26 13:23:00|579.57|576.69|579.38|576.5|579.57|576.69|579.38|576.5|0
1653571390000|2022-05-26 13:23:10|579.57|576.69|578.81|575.93|579.57|576.69|578.81|575.93|0
1653571400000|2022-05-26 13:23:20|579|576.12|578.81|575.93|579|576.12|578.81|575.93|0
1653571410000|2022-05-26 13:23:30|578.43|575.55|578.05|575.17|578.62|575.74|578.05|575.17|0
1653571420000|2022-05-26 13:23:40|577.86|574.98|577.48|574.6|577.86|574.98|577.48|574.6|0
1653571440000|2022-05-26 13:24:00|577.67|574.79|577.67|574.79|577.67|574.79|577.48|574.6|0
1653571450000|2022-05-26 13:24:10|577.86|574.98|577.39|574.51|577.86|574.98|577.39|574.51|0
1653571460000|2022-05-26 13:24:20|577.48|574.6|577.29|574.41|577.48|574.6|577.29|574.41|0
1653571470000|2022-05-26 13:24:30|577.1|574.22|577.1|574.22|577.2|574.32|577.1|574.22|0
1653571480000|2022-05-26 13:24:40|576.91|574.03|577.29|574.41|577.29|574.41|576.91|574.03|0
1653571490000|2022-05-26 13:24:50|577.2|574.32|577.67|574.79|577.67|574.79|577.2|574.32|0
1653571500000|2022-05-26 13:25:00|577.48|574.6|577.86|574.98|577.86|574.98|577.48|574.6|0
1653571510000|2022-05-26 13:25:10|578.05|575.17|578.62|575.74|578.62|575.74|578.05|575.17|0
1653571520000|2022-05-26 13:25:20|578.81|575.93|578.81|575.93|578.81|575.93|578.81|575.93|0
1653571530000|2022-05-26 13:25:30|578.62|575.74|578.43|575.55|578.62|575.74|578.43|575.55|0
1653571540000|2022-05-26 13:25:40|578.62|575.74|578.62|575.74|578.62|575.74|578.62|575.74|0
1653571550000|2022-05-26 13:25:50|578.81|575.93|578.81|575.93|578.81|575.93|578.81|575.93|0
1653571560000|2022-05-26 13:26:00|579|576.12|579.19|576.31|579.19|576.31|578.81|575.93|0
1653571570000|2022-05-26 13:26:10|579|576.12|578.81|575.93|579|576.12|578.81|575.93|0
1653571580000|2022-05-26 13:26:20|578.62|575.74|577.86|574.98|578.62|575.74|577.86|574.98|0
1653571590000|2022-05-26 13:26:30|577.67|574.79|577.86|574.98|577.86|574.98|577.67|574.79|0
1653571600000|2022-05-26 13:26:40|577.48|574.6|578.05|575.17|578.05|575.17|577.48|574.6|0
1653571610000|2022-05-26 13:26:50|578.43|575.55|578.43|575.55|578.62|575.74|578.24|575.36|0
1653571620000|2022-05-26 13:27:00|578.62|575.74|578.62|575.74|578.62|575.74|578.43|575.55|0
1653571630000|2022-05-26 13:27:10|578.43|575.55|578.05|575.17|578.43|575.55|578.05|575.17|0
1653571640000|2022-05-26 13:27:20|577.86|574.98|577.67|574.79|578.05|575.17|577.67|574.79|0
1653571650000|2022-05-26 13:27:30|577.86|574.98|578.24|575.36|578.24|575.36|577.86|574.98|0
1653571660000|2022-05-26 13:27:40|578.99|576.11|578.99|576.11|579.19|576.31|578.99|576.11|0
1653571670000|2022-05-26 13:27:50|579.18|576.3|578.8|575.92|579.18|576.3|578.8|575.92|0
1653571680000|2022-05-26 13:28:00|578.61|575.73|578.23|575.35|578.99|576.11|578.23|575.35|0
1653571690000|2022-05-26 13:28:10|577.67|574.79|577.86|574.98|577.86|574.98|577.67|574.79|0
1653571700000|2022-05-26 13:28:20|577.76|574.88|577.67|574.79|577.76|574.88|577.67|574.79|0
1653571710000|2022-05-26 13:28:30|577.48|574.6|577.29|574.41|577.48|574.6|577.29|574.41|0
1653571720000|2022-05-26 13:28:40|577.38|574.5|577.85|574.97|577.85|574.97|577.38|574.5|0
1653571730000|2022-05-26 13:28:50|577.67|574.79|577.29|574.41|577.67|574.79|577.29|574.41|0
1653571740000|2022-05-26 13:29:00|577.67|574.79|577.85|574.97|577.85|574.97|577.29|574.41|0
1653571750000|2022-05-26 13:29:10|577.66|574.78|577.85|574.97|577.85|574.97|577.48|574.6|0
1653571760000|2022-05-26 13:29:20|578.04|575.16|578.23|575.35|578.23|575.35|578.04|575.16|0
1653571770000|2022-05-26 13:29:30|578.8|575.92|578.99|576.11|578.99|576.11|578.61|575.73|0
1653571780000|2022-05-26 13:29:40|578.61|575.73|579.18|576.3|579.18|576.3|578.61|575.73|0
1653571790000|2022-05-26 13:29:50|578.9|576.02|578.61|575.73|578.99|576.11|578.61|575.73|0
1653571800000|2022-05-26 13:30:00|579.56|576.68|578.9|576.02|579.56|576.68|578.8|575.92|0
1653571810000|2022-05-26 13:30:10|578.23|575.35|577.47|574.59|579.37|576.49|577.47|574.59|0
1653571820000|2022-05-26 13:30:20|578.04|575.16|578.8|575.92|578.8|575.92|577.85|574.97|0
1653571830000|2022-05-26 13:30:30|578.99|576.11|577.47|574.59|578.99|576.11|577.19|574.31|0
1653571840000|2022-05-26 13:30:40|578.23|575.35|579.56|576.68|579.56|576.68|578.23|575.35|0
1653571850000|2022-05-26 13:30:50|578.99|576.11|578.99|576.11|579.66|576.78|578.8|575.92|0
1653571860000|2022-05-26 13:31:00|578.42|575.54|578.04|575.16|578.42|575.54|577.28|574.4|0
1653571870000|2022-05-26 13:31:10|577.1|574.22|577|574.12|577.28|574.4|576.81|573.93|0
1653571880000|2022-05-26 13:31:20|576.15|573.27|576.91|574.03|576.91|574.03|575.96|573.08|0
1653571890000|2022-05-26 13:31:30|575.96|573.08|574.44|571.56|575.96|573.08|574.44|571.56|0
1653571900000|2022-05-26 13:31:40|575.2|572.32|575.39|572.51|575.39|572.51|574.63|571.75|0
1653571910000|2022-05-26 13:31:50|575.96|573.08|574.25|571.37|575.96|573.08|574.25|571.37|0
1653571920000|2022-05-26 13:32:00|573.87|570.99|572.55|569.67|573.97|571.09|572.55|569.67|0
1653571930000|2022-05-26 13:32:10|571.8|568.92|571.04|568.16|571.8|568.92|570.85|567.97|0
1653571940000|2022-05-26 13:32:20|571.98|569.1|572.93|570.05|572.93|570.05|571.98|569.1|0
1653571950000|2022-05-26 13:32:30|573.31|570.43|573.68|570.8|573.87|570.99|573.31|570.43|0
1653571960000|2022-05-26 13:32:40|573.5|570.62|572.74|569.86|573.5|570.62|572.74|569.86|0
1653571970000|2022-05-26 13:32:50|573.31|570.43|573.5|570.62|573.5|570.62|573.12|570.24|0
1653571980000|2022-05-26 13:33:00|573.87|570.99|574.44|571.56|574.63|571.75|573.87|570.99|0
1653571990000|2022-05-26 13:33:10|574.25|571.37|573.87|570.99|574.25|571.37|573.68|570.8|0
1653572000000|2022-05-26 13:33:20|574.25|571.37|574.44|571.56|574.82|571.94|574.25|571.37|0
1653572010000|2022-05-26 13:33:30|574.25|571.37|571.04|568.16|574.25|571.37|571.04|568.16|0
1653572020000|2022-05-26 13:33:40|571.23|568.35|570.85|567.97|571.23|568.35|570.85|567.97|0
1653572030000|2022-05-26 13:33:50|571.79|568.91|572.17|569.29|572.17|569.29|571.79|568.91|0
1653572040000|2022-05-26 13:34:00|571.98|569.1|570.47|567.59|571.98|569.1|570.47|567.59|0
1653572050000|2022-05-26 13:34:10|571.04|568.16|569.91|567.03|571.04|568.16|569.91|567.03|0
1653572060000|2022-05-26 13:34:20|569.72|566.84|568.97|566.09|569.72|566.84|568.97|566.09|0
1653572070000|2022-05-26 13:34:30|568.4|565.52|568.97|566.09|568.97|566.09|568.02|565.14|0
1653572080000|2022-05-26 13:34:40|569.53|566.65|567.84|564.96|569.53|566.65|567.84|564.96|0
1653572090000|2022-05-26 13:34:50|566.9|564.02|566.52|563.64|567.08|564.2|566.52|563.64|0
1653572100000|2022-05-26 13:35:00|566.71|563.83|565.96|563.08|566.71|563.83|565.96|563.08|0
1653572110000|2022-05-26 13:35:10|566.33|563.45|566.14|563.26|566.33|563.45|565.58|562.7|0
1653572120000|2022-05-26 13:35:20|566.52|563.64|565.58|562.7|567.08|564.2|565.58|562.7|0
1653572130000|2022-05-26 13:35:30|565.39|562.51|567.08|564.2|567.08|564.2|565.39|562.51|0
1653572140000|2022-05-26 13:35:40|565.87|562.99|565.58|562.7|566.33|563.45|565.58|562.7|0
1653572150000|2022-05-26 13:35:50|565.77|562.89|565.02|562.14|565.77|562.89|565.02|562.14|0
1653572160000|2022-05-26 13:36:00|565.39|562.51|565.39|562.51|565.39|562.51|565.39|562.51|0
1653572170000|2022-05-26 13:36:10|565.3|562.42|564.83|561.95|565.96|563.08|564.83|561.95|0
1653572180000|2022-05-26 13:36:20|565.49|562.61|565.21|562.33|565.49|562.61|565.02|562.14|0
1653572190000|2022-05-26 13:36:30|565.96|563.08|565.39|562.51|566.14|563.26|565.39|562.51|0
1653572200000|2022-05-26 13:36:40|565.58|562.7|565.21|562.33|565.58|562.7|565.21|562.33|0
1653572210000|2022-05-26 13:36:50|565.58|562.7|566.52|563.64|566.52|563.64|565.58|562.7|0
1653572220000|2022-05-26 13:37:00|566.71|563.83|566.9|564.02|566.9|564.02|566.71|563.83|0
1653572230000|2022-05-26 13:37:10|567.08|564.2|567.27|564.39|567.84|564.96|567.08|564.2|0
1653572240000|2022-05-26 13:37:20|566.52|563.64|564.64|561.76|566.52|563.64|564.64|561.76|0
1653572250000|2022-05-26 13:37:30|565.02|562.14|564.93|562.05|565.02|562.14|564.83|561.95|0
1653572260000|2022-05-26 13:37:40|565.39|562.51|565.58|562.7|565.77|562.89|565.39|562.51|0
1653572270000|2022-05-26 13:37:50|565.96|563.08|564.45|561.57|565.96|563.08|564.45|561.57|0
1653572280000|2022-05-26 13:38:00|564.08|561.2|562.21|559.33|564.27|561.39|562.21|559.33|0
1653572290000|2022-05-26 13:38:10|562.39|559.51|560.34|557.46|562.39|559.51|560.34|557.46|0
1653572300000|2022-05-26 13:38:20|560.15|557.27|560.15|557.27|560.15|557.27|559.96|557.08|0
1653572310000|2022-05-26 13:38:30|558.84|555.96|557.54|554.66|558.84|555.96|557.54|554.66|0
1653572320000|2022-05-26 13:38:40|557.91|555.03|558.47|555.59|558.47|555.59|557.72|554.84|0
1653572330000|2022-05-26 13:38:50|557.72|554.84|558.84|555.96|558.84|555.96|557.54|554.66|0
1653572340000|2022-05-26 13:39:00|558.28|555.4|558.66|555.78|559.22|556.34|558.28|555.4|0
1653572350000|2022-05-26 13:39:10|559.22|556.34|560.71|557.83|560.71|557.83|559.22|556.34|0
1653572360000|2022-05-26 13:39:20|560.9|558.02|559.78|556.9|560.9|558.02|559.78|556.9|0
1653572370000|2022-05-26 13:39:30|559.59|556.71|559.69|556.81|559.87|556.99|559.59|556.71|0
1653572380000|2022-05-26 13:39:40|560.15|557.27|560.34|557.46|560.9|558.02|560.15|557.27|0
1653572390000|2022-05-26 13:39:50|560.15|557.27|560.62|557.74|560.62|557.74|559.96|557.08|0
1653572400000|2022-05-26 13:40:00|560.06|557.18|561.46|558.58|561.46|558.58|560.06|557.18|0
1653572410000|2022-05-26 13:40:10|560.9|558.02|560.71|557.83|560.9|558.02|560.71|557.83|0
1653572420000|2022-05-26 13:40:20|560.52|557.64|560.15|557.27|560.52|557.64|560.15|557.27|0
1653572430000|2022-05-26 13:40:30|560.34|557.46|559.59|556.71|560.34|557.46|559.59|556.71|0
1653572440000|2022-05-26 13:40:40|559.96|557.08|559.96|557.08|559.96|557.08|559.4|556.52|0
1653572450000|2022-05-26 13:40:50|560.15|557.27|560.15|557.27|560.15|557.27|559.59|556.71|0
1653572460000|2022-05-26 13:41:00|560.06|557.18|560.9|558.02|560.9|558.02|559.78|556.9|0
1653572470000|2022-05-26 13:41:10|561.27|558.39|560.52|557.64|561.27|558.39|560.52|557.64|0
1653572480000|2022-05-26 13:41:20|559.87|556.99|559.96|557.08|559.96|557.08|559.78|556.9|0
1653572490000|2022-05-26 13:41:30|560.15|557.27|559.96|557.08|560.15|557.27|559.59|556.71|0
1653572500000|2022-05-26 13:41:40|560.52|557.64|562.7|559.82|562.7|559.82|560.52|557.64|0
1653572510000|2022-05-26 13:41:50|563.07|560.19|563.63|560.75|564|561.12|563.07|560.19|0
1653572520000|2022-05-26 13:42:00|562.7|559.82|561.21|558.33|562.7|559.82|561.21|558.33|0
1653572530000|2022-05-26 13:42:10|561.3|558.42|561.3|558.42|561.39|558.51|561.21|558.33|0
1653572540000|2022-05-26 13:42:20|561.02|558.14|560.83|557.95|561.95|559.07|560.83|557.95|0
1653572550000|2022-05-26 13:42:30|561.21|558.33|561.58|558.7|561.58|558.7|561.21|558.33|0
1653572560000|2022-05-26 13:42:40|562.7|559.82|560.46|557.58|562.7|559.82|560.46|557.58|0
1653572570000|2022-05-26 13:42:50|559.72|556.84|559.34|556.46|559.72|556.84|559.34|556.46|0
1653572580000|2022-05-26 13:43:00|559.63|556.75|559.16|556.28|559.63|556.75|559.16|556.28|0
1653572590000|2022-05-26 13:43:10|557.86|554.98|557.49|554.61|557.86|554.98|557.3|554.42|0
1653572600000|2022-05-26 13:43:20|557.3|554.42|557.3|554.42|557.86|554.98|557.3|554.42|0
1653572610000|2022-05-26 13:43:30|556.37|553.49|556.56|553.68|556.56|553.68|555.82|552.94|0
1653572620000|2022-05-26 13:43:40|557.3|554.42|558.79|555.91|558.79|555.91|557.3|554.42|0
1653572630000|2022-05-26 13:43:50|559.72|556.84|559.34|556.46|559.72|556.84|558.79|555.91|0
1653572640000|2022-05-26 13:44:00|559.16|556.28|559.16|556.28|559.16|556.28|558.23|555.35|0
1653572650000|2022-05-26 13:44:10|560.09|557.21|560.27|557.39|560.93|558.05|560.09|557.21|0
1653572660000|2022-05-26 13:44:20|560.46|557.58|559.72|556.84|560.46|557.58|559.53|556.65|0
1653572670000|2022-05-26 13:44:30|559.53|556.65|559.72|556.84|560.09|557.21|559.16|556.28|0
1653572680000|2022-05-26 13:44:40|560.09|557.21|560.46|557.58|560.46|557.58|559.9|557.02|0
1653572690000|2022-05-26 13:44:50|560.83|557.95|560.27|557.39|560.83|557.95|560.27|557.39|0
1653572700000|2022-05-26 13:45:00|559.9|557.02|559.9|557.02|561.02|558.14|559.9|557.02|0
1653572710000|2022-05-26 13:45:10|560.83|557.95|561.39|558.51|561.95|559.07|560.83|557.95|0
1653572720000|2022-05-26 13:45:20|561.02|558.14|562.88|560|562.88|560|561.02|558.14|0
1653572730000|2022-05-26 13:45:30|563.44|560.56|562.7|559.82|563.44|560.56|562.7|559.82|0
1653572740000|2022-05-26 13:45:40|562.88|560|562.51|559.63|563.26|560.38|562.14|559.26|0
1653572750000|2022-05-26 13:45:50|562.14|559.26|561.58|558.7|562.32|559.44|561.58|558.7|0
1653572760000|2022-05-26 13:46:00|562.42|559.54|562.23|559.35|562.42|559.54|561.76|558.88|0
1653572770000|2022-05-26 13:46:10|561.95|559.07|561.95|559.07|562.32|559.44|561.95|559.07|0
1653572780000|2022-05-26 13:46:20|562.14|559.26|560.93|558.05|562.14|559.26|560.93|558.05|0
1653572790000|2022-05-26 13:46:30|561.02|558.14|562.14|559.26|562.14|559.26|561.02|558.14|0
1653572800000|2022-05-26 13:46:40|561.95|559.07|561.2|558.32|562.23|559.35|561.2|558.32|0
1653572810000|2022-05-26 13:46:50|561.95|559.07|561.58|558.7|562.14|559.26|561.58|558.7|0
1653572820000|2022-05-26 13:47:00|562.14|559.26|561.2|558.32|562.14|559.26|561.2|558.32|0
1653572830000|2022-05-26 13:47:10|560.27|557.39|560.09|557.21|560.27|557.39|560.09|557.21|0
1653572840000|2022-05-26 13:47:20|559.9|557.02|558.41|555.53|559.9|557.02|558.41|555.53|0
1653572850000|2022-05-26 13:47:30|556.74|553.86|557.67|554.79|557.67|554.79|556.74|553.86|0
1653572860000|2022-05-26 13:47:40|557.48|554.6|557.11|554.23|557.48|554.6|556.74|553.86|0
1653572870000|2022-05-26 13:47:50|557.48|554.6|558.41|555.53|558.41|555.53|557.48|554.6|0
1653572880000|2022-05-26 13:48:00|558.04|555.16|557.67|554.79|558.04|555.16|556.74|553.86|0
1653572890000|2022-05-26 13:48:10|556.37|553.49|557.11|554.23|557.3|554.42|556.37|553.49|0
1653572900000|2022-05-26 13:48:20|556.74|553.86|556.18|553.3|556.74|553.86|556.18|553.3|0
1653572910000|2022-05-26 13:48:30|556.28|553.4|556.65|553.77|557.11|554.23|556.28|553.4|0
1653572920000|2022-05-26 13:48:40|556.37|553.49|556.37|553.49|556.37|553.49|555.81|552.93|0
1653572930000|2022-05-26 13:48:50|556.74|553.86|556.18|553.3|556.74|553.86|556.18|553.3|0
1653572940000|2022-05-26 13:49:00|555.81|552.93|556.18|553.3|556.37|553.49|555.81|552.93|0
1653572950000|2022-05-26 13:49:10|556.56|553.68|556.37|553.49|556.56|553.68|556.37|553.49|0
1653572960000|2022-05-26 13:49:20|556.56|553.68|556.56|553.68|558.04|555.16|556.56|553.68|0
1653572970000|2022-05-26 13:49:30|556|553.12|556.18|553.3|556.18|553.3|556|553.12|0
1653572980000|2022-05-26 13:49:40|555.81|552.93|556.56|553.68|556.56|553.68|555.81|552.93|0
1653572990000|2022-05-26 13:49:50|557.02|554.14|557.48|554.6|557.48|554.6|557.02|554.14|0
1653573000000|2022-05-26 13:50:00|556.56|553.68|556.37|553.49|556.56|553.68|556.28|553.4|0
1653573010000|2022-05-26 13:50:10|555.81|552.93|556.18|553.3|556.18|553.3|555.44|552.56|0
1653573020000|2022-05-26 13:50:20|556|553.12|555.81|552.93|556.18|553.3|555.81|552.93|0
1653573030000|2022-05-26 13:50:30|556.37|553.49|556.93|554.05|556.93|554.05|556.18|553.3|0
1653573040000|2022-05-26 13:50:40|556.65|553.77|556.93|554.05|557.21|554.33|556.65|553.77|0
1653573050000|2022-05-26 13:50:50|557.11|554.23|555.91|553.03|557.11|554.23|555.91|553.03|0
1653573060000|2022-05-26 13:51:00|555.44|552.56|554.52|551.64|555.44|552.56|554.52|551.64|0
1653573070000|2022-05-26 13:51:10|554.7|551.82|554.52|551.64|555.26|552.38|554.52|551.64|0
1653573080000|2022-05-26 13:51:20|554.33|551.45|554.33|551.45|554.89|552.01|554.33|551.45|0
1653573090000|2022-05-26 13:51:30|554.15|551.27|553.78|550.9|554.15|551.27|553.78|550.9|0
1653573100000|2022-05-26 13:51:40|554.33|551.45|554.15|551.27|554.7|551.82|553.96|551.08|0
1653573110000|2022-05-26 13:51:50|554.89|552.01|554.52|551.64|554.89|552.01|554.52|551.64|0
1653573120000|2022-05-26 13:52:00|553.96|551.08|554.06|551.18|554.33|551.45|553.96|551.08|0
1653573130000|2022-05-26 13:52:10|554.33|551.45|553.22|550.34|554.33|551.45|553.22|550.34|0
1653573140000|2022-05-26 13:52:20|553.41|550.53|553.41|550.53|553.41|550.53|553.04|550.16|0
1653573150000|2022-05-26 13:52:30|553.78|550.9|553.04|550.16|553.78|550.9|553.04|550.16|0
1653573160000|2022-05-26 13:52:40|552.85|549.97|552.3|549.42|552.85|549.97|552.3|549.42|0
1653573170000|2022-05-26 13:52:50|552.11|549.23|551.56|548.68|552.11|549.23|551.56|548.68|0
1653573180000|2022-05-26 13:53:00|551.37|548.49|551.56|548.68|551.56|548.68|551|548.12|0
1653573190000|2022-05-26 13:53:10|551.93|549.05|552.3|549.42|552.3|549.42|551.74|548.86|0
1653573200000|2022-05-26 13:53:20|552.48|549.6|553.22|550.34|553.22|550.34|552.48|549.6|0
1653573210000|2022-05-26 13:53:30|553.78|550.9|553.04|550.16|553.78|550.9|552.85|549.97|0
1653573220000|2022-05-26 13:53:40|553.88|551|553.27|550.39|553.88|551|552.9|550.02|0
1653573230000|2022-05-26 13:53:50|552.53|549.65|552.34|549.46|552.9|550.02|552.34|549.46|0
1653573240000|2022-05-26 13:54:00|551.97|549.09|552.71|549.83|552.71|549.83|551.6|548.72|0
1653573250000|2022-05-26 13:54:10|552.9|550.02|554.01|551.13|554.01|551.13|552.9|550.02|0
1653573260000|2022-05-26 13:54:20|553.82|550.94|554.01|551.13|554.56|551.68|553.82|550.94|0
1653573270000|2022-05-26 13:54:30|554.56|551.68|554.38|551.5|554.56|551.68|554.38|551.5|0
1653573280000|2022-05-26 13:54:40|554.19|551.31|553.08|550.2|554.19|551.31|553.08|550.2|0
1653573290000|2022-05-26 13:54:50|552.9|550.02|552.34|549.46|552.9|550.02|552.34|549.46|0
1653573300000|2022-05-26 13:55:00|552.9|550.02|552.53|549.65|553.27|550.39|552.25|549.37|0
1653573310000|2022-05-26 13:55:10|553.08|550.2|554.38|551.5|554.38|551.5|553.08|550.2|0
1653573320000|2022-05-26 13:55:20|552.9|550.02|552.71|549.83|553.08|550.2|552.71|549.83|0
1653573330000|2022-05-26 13:55:30|553.27|550.39|553.45|550.57|553.45|550.57|552.53|549.65|0
1653573340000|2022-05-26 13:55:40|553.64|550.76|553.82|550.94|553.82|550.94|553.45|550.57|0
1653573350000|2022-05-26 13:55:50|553.27|550.39|553.64|550.76|553.64|550.76|553.27|550.39|0
1653573360000|2022-05-26 13:56:00|552.9|550.02|552.16|549.28|552.9|550.02|552.16|549.28|0
1653573370000|2022-05-26 13:56:10|551.97|549.09|551.42|548.54|551.97|549.09|551.42|548.54|0
1653573380000|2022-05-26 13:56:20|551.05|548.17|551.79|548.91|551.79|548.91|551.05|548.17|0
1653573390000|2022-05-26 13:56:30|551.42|548.54|551.23|548.35|551.97|549.09|551.23|548.35|0
1653573400000|2022-05-26 13:56:40|551.05|548.17|550.5|547.62|551.23|548.35|550.5|547.62|0
1653573410000|2022-05-26 13:56:50|550.87|547.99|550.68|547.8|551.05|548.17|550.68|547.8|0
1653573420000|2022-05-26 13:57:00|551.05|548.17|550.68|547.8|551.05|548.17|550.68|547.8|0
1653573430000|2022-05-26 13:57:10|549.94|547.06|549.94|547.06|550.31|547.43|549.94|547.06|0
1653573440000|2022-05-26 13:57:20|549.76|546.88|549.85|546.97|550.13|547.25|549.76|546.88|0
1653573450000|2022-05-26 13:57:30|549.76|546.88|549.94|547.06|549.94|547.06|549.76|546.88|0
1653573460000|2022-05-26 13:57:40|550.13|547.25|551.42|548.54|551.42|548.54|549.94|547.06|0
1653573470000|2022-05-26 13:57:50|551.6|548.72|550.78|547.9|551.6|548.72|550.78|547.9|0
1653573480000|2022-05-26 13:58:00|551.79|548.91|551.6|548.72|552.16|549.28|551.6|548.72|0
1653573490000|2022-05-26 13:58:10|551.23|548.35|550.68|547.8|551.23|548.35|550.5|547.62|0
1653573500000|2022-05-26 13:58:20|550.86|547.98|551.23|548.35|551.6|548.72|550.86|547.98|0
1653573510000|2022-05-26 13:58:30|551.33|548.45|550.68|547.8|551.42|548.54|550.59|547.71|0
1653573520000|2022-05-26 13:58:40|550.31|547.43|550.31|547.43|550.31|547.43|549.94|547.06|0
1653573530000|2022-05-26 13:58:50|549.94|547.06|549.94|547.06|550.04|547.16|549.94|547.06|0
1653573540000|2022-05-26 13:59:00|549.57|546.69|549.76|546.88|549.76|546.88|549.57|546.69|0
1653573550000|2022-05-26 13:59:10|549.67|546.79|549.85|546.97|549.85|546.97|549.57|546.69|0
1653573560000|2022-05-26 13:59:20|550.22|547.34|549.94|547.06|550.5|547.62|549.94|547.06|0
1653573570000|2022-05-26 13:59:30|550.5|547.62|550.5|547.62|550.68|547.8|550.5|547.62|0
1653573580000|2022-05-26 13:59:40|550.86|547.98|550.86|547.98|551.05|548.17|550.86|547.98|0
1653573590000|2022-05-26 13:59:50|551.05|548.17|550.86|547.98|551.33|548.45|550.86|547.98|0
1653573600000|2022-05-26 14:00:00|549.94|547.06|551.05|548.17|551.42|548.54|549.94|547.06|0
1653573610000|2022-05-26 14:00:10|550.96|548.08|551.23|548.35|551.42|548.54|550.86|547.98|0
1653573620000|2022-05-26 14:00:20|550.86|547.98|550.68|547.8|550.86|547.98|550.68|547.8|0
1653573630000|2022-05-26 14:00:30|549.85|546.97|549.39|546.51|549.85|546.97|548.93|546.05|0
1653573640000|2022-05-26 14:00:40|549.94|547.06|548.47|545.59|549.94|547.06|548.28|545.4|0
1653573650000|2022-05-26 14:00:50|549.39|546.51|549.39|546.51|549.48|546.6|549.39|546.51|0
1653573660000|2022-05-26 14:01:00|548.84|545.96|549.39|546.51|549.39|546.51|548.84|545.96|0
1653573670000|2022-05-26 14:01:10|549.94|547.06|548.56|545.68|549.94|547.06|548.56|545.68|0
1653573680000|2022-05-26 14:01:20|548.47|545.59|548.28|545.4|548.47|545.59|548.1|545.22|0
1653573690000|2022-05-26 14:01:30|548.1|545.22|549.2|546.32|549.2|546.32|548.1|545.22|0
1653573700000|2022-05-26 14:01:40|549.94|547.06|549.57|546.69|550.49|547.61|549.57|546.69|0
1653573710000|2022-05-26 14:01:50|549.39|546.51|549.02|546.14|549.57|546.69|549.02|546.14|0
1653573720000|2022-05-26 14:02:00|549.12|546.24|549.94|547.06|549.94|547.06|548.84|545.96|0
1653573730000|2022-05-26 14:02:10|549.57|546.69|551.23|548.35|551.23|548.35|549.57|546.69|0
1653573740000|2022-05-26 14:02:20|550.49|547.61|551.23|548.35|551.23|548.35|550.49|547.61|0
1653573750000|2022-05-26 14:02:30|550.68|547.8|551.23|548.35|551.23|548.35|550.68|547.8|0
1653573760000|2022-05-26 14:02:40|550.49|547.61|550.13|547.25|550.49|547.61|550.13|547.25|0
1653573770000|2022-05-26 14:02:50|549.94|547.06|549.39|546.51|549.94|547.06|549.39|546.51|0
1653573780000|2022-05-26 14:03:00|549.2|546.32|549.57|546.69|549.76|546.88|549.2|546.32|0
1653573790000|2022-05-26 14:03:10|549.94|547.06|549.57|546.69|549.94|547.06|549.57|546.69|0
1653573800000|2022-05-26 14:03:20|549.67|546.79|550.68|547.8|550.68|547.8|549.57|546.69|0
1653573810000|2022-05-26 14:03:30|550.31|547.43|550.86|547.98|550.86|547.98|550.31|547.43|0
1653573820000|2022-05-26 14:03:40|551.23|548.35|550.86|547.98|551.23|548.35|550.86|547.98|0
1653573830000|2022-05-26 14:03:50|551.05|548.17|549.76|546.88|551.05|548.17|549.76|546.88|0
1653573840000|2022-05-26 14:04:00|549.2|546.32|549.76|546.88|549.76|546.88|549.2|546.32|0
1653573850000|2022-05-26 14:04:10|550.68|547.8|549.57|546.69|550.68|547.8|549.57|546.69|0
1653573860000|2022-05-26 14:04:20|549.94|547.06|550.86|547.98|550.86|547.98|549.94|547.06|0
1653573870000|2022-05-26 14:04:30|551.42|548.54|550.49|547.61|551.42|548.54|550.49|547.61|0
1653573880000|2022-05-26 14:04:40|550.4|547.52|550.12|547.24|550.4|547.52|549.94|547.06|0
1653573890000|2022-05-26 14:04:50|550.49|547.61|550.49|547.61|550.49|547.61|550.49|547.61|0
1653573900000|2022-05-26 14:05:00|550.31|547.43|550.68|547.8|550.86|547.98|550.31|547.43|0
1653573910000|2022-05-26 14:05:10|551.42|548.54|550.12|547.24|551.6|548.72|550.12|547.24|0
1653573920000|2022-05-26 14:05:20|549.76|546.88|550.12|547.24|550.49|547.61|549.76|546.88|0
1653573930000|2022-05-26 14:05:30|549.76|546.88|549.57|546.69|549.76|546.88|549.39|546.51|0
1653573940000|2022-05-26 14:05:40|550.12|547.24|549.3|546.42|550.31|547.43|549.3|546.42|0
1653573950000|2022-05-26 14:05:50|549.39|546.51|549.02|546.14|549.39|546.51|548.83|545.95|0
1653573960000|2022-05-26 14:06:00|548.83|545.95|548.28|545.4|548.83|545.95|548.28|545.4|0
1653573970000|2022-05-26 14:06:10|548.47|545.59|548.83|545.95|548.83|545.95|548.28|545.4|0
1653573980000|2022-05-26 14:06:20|549.02|546.14|549.2|546.32|549.57|546.69|549.02|546.14|0
1653573990000|2022-05-26 14:06:30|548.83|545.95|548.83|545.95|548.83|545.95|548.65|545.77|0
1653574000000|2022-05-26 14:06:40|549.2|546.32|548.28|545.4|549.2|546.32|548.28|545.4|0
1653574010000|2022-05-26 14:06:50|548.47|545.59|548.83|545.95|548.83|545.95|548.1|545.22|0
1653574020000|2022-05-26 14:07:00|549.39|546.51|547.73|544.85|549.39|546.51|547.73|544.85|0
1653574030000|2022-05-26 14:07:10|547.36|544.48|547.09|544.21|547.36|544.48|546.81|543.93|0
1653574040000|2022-05-26 14:07:20|547.18|544.3|547.91|545.03|547.91|545.03|546.99|544.11|0
1653574050000|2022-05-26 14:07:30|546.99|544.11|546.81|543.93|547.18|544.3|546.81|543.93|0
1653574060000|2022-05-26 14:07:40|548.28|545.4|548.1|545.22|548.28|545.4|548.1|545.22|0
1653574070000|2022-05-26 14:07:50|548.65|545.77|549.57|546.69|549.57|546.69|548.46|545.58|0
1653574080000|2022-05-26 14:08:00|549.2|546.32|549.39|546.51|549.39|546.51|548.65|545.77|0
1653574090000|2022-05-26 14:08:10|549.2|546.32|548.93|546.05|549.2|546.32|548.93|546.05|0
1653574100000|2022-05-26 14:08:20|549.39|546.51|549.2|546.32|549.39|546.51|549.02|546.14|0
1653574110000|2022-05-26 14:08:30|549.39|546.51|548.65|545.77|549.57|546.69|548.65|545.77|0
1653574120000|2022-05-26 14:08:40|547.48|544.6|548.4|545.52|548.4|545.52|547.48|544.6|0
1653574130000|2022-05-26 14:08:50|548.77|545.89|547.85|544.97|548.77|545.89|547.85|544.97|0
1653574140000|2022-05-26 14:09:00|547.11|544.23|548.22|545.34|548.22|545.34|546.84|543.96|0
1653574150000|2022-05-26 14:09:10|548.4|545.52|548.4|545.52|548.77|545.89|548.4|545.52|0
1653574160000|2022-05-26 14:09:20|548.59|545.71|548.59|545.71|549.14|546.26|548.59|545.71|0
1653574170000|2022-05-26 14:09:30|548.22|545.34|548.03|545.15|548.22|545.34|548.03|545.15|0
1653574180000|2022-05-26 14:09:40|547.66|544.78|548.4|545.52|548.4|545.52|547.66|544.78|0
1653574190000|2022-05-26 14:09:50|548.22|545.34|548.77|545.89|548.77|545.89|548.22|545.34|0
1653574200000|2022-05-26 14:10:00|548.59|545.71|548.77|545.89|548.77|545.89|548.59|545.71|0
1653574210000|2022-05-26 14:10:10|549.14|546.26|550.06|547.18|550.06|547.18|549.14|546.26|0
1653574220000|2022-05-26 14:10:20|550.25|547.37|550.62|547.74|550.62|547.74|550.25|547.37|0
1653574230000|2022-05-26 14:10:30|550.99|548.11|550.43|547.55|550.99|548.11|550.43|547.55|0
1653574240000|2022-05-26 14:10:40|550.8|547.92|550.43|547.55|550.8|547.92|549.88|547|0
1653574250000|2022-05-26 14:10:50|550.25|547.37|549.69|546.81|550.25|547.37|549.51|546.63|0
1653574260000|2022-05-26 14:11:00|550.06|547.18|549.51|546.63|550.06|547.18|549.42|546.54|0
1653574270000|2022-05-26 14:11:10|549.88|547|550.25|547.37|550.25|547.37|549.88|547|0
1653574280000|2022-05-26 14:11:20|549.88|547|549.79|546.91|549.88|547|549.69|546.81|0
1653574290000|2022-05-26 14:11:30|549.69|546.81|548.4|545.52|549.69|546.81|548.4|545.52|0
1653574300000|2022-05-26 14:11:40|548.22|545.34|548.77|545.89|548.77|545.89|548.22|545.34|0
1653574310000|2022-05-26 14:11:50|548.95|546.07|548.4|545.52|548.95|546.07|548.4|545.52|0
1653574320000|2022-05-26 14:12:00|548.03|545.15|547.02|544.14|548.03|545.15|547.02|544.14|0
1653574330000|2022-05-26 14:12:10|547.29|544.41|547.11|544.23|547.48|544.6|547.11|544.23|0
1653574340000|2022-05-26 14:12:20|546.92|544.04|546.74|543.86|546.92|544.04|546.74|543.86|0
1653574350000|2022-05-26 14:12:30|546.65|543.77|546.19|543.31|546.65|543.77|546.19|543.31|0
1653574360000|2022-05-26 14:12:40|546.37|543.49|546|543.12|546.37|543.49|546|543.12|0
1653574370000|2022-05-26 14:12:50|545.63|542.75|545.82|542.94|545.82|542.94|545.63|542.75|0
1653574380000|2022-05-26 14:13:00|546|543.12|546.74|543.86|546.74|543.86|546|543.12|0
1653574390000|2022-05-26 14:13:10|546.37|543.49|545.27|542.39|546.37|543.49|545.27|542.39|0
1653574400000|2022-05-26 14:13:20|545.18|542.3|545.08|542.2|545.18|542.3|545.08|542.2|0
1653574410000|2022-05-26 14:13:30|544.9|542.02|545.08|542.2|545.08|542.2|544.9|542.02|0
1653574420000|2022-05-26 14:13:40|544.71|541.83|544.53|541.65|544.9|542.02|544.53|541.65|0
1653574430000|2022-05-26 14:13:50|545.27|542.39|545.08|542.2|545.27|542.39|544.71|541.83|0
1653574440000|2022-05-26 14:14:00|545.27|542.39|545.27|542.39|545.27|542.39|544.9|542.02|0
1653574450000|2022-05-26 14:14:10|545.08|542.2|544.71|541.83|545.08|542.2|544.71|541.83|0
1653574460000|2022-05-26 14:14:20|544.9|542.02|544.16|541.28|544.9|542.02|544.16|541.28|0
1653574470000|2022-05-26 14:14:30|544.35|541.47|543.61|540.73|544.35|541.47|543.61|540.73|0
1653574480000|2022-05-26 14:14:40|543.43|540.55|543.89|541.01|543.89|541.01|543.43|540.55|0
1653574490000|2022-05-26 14:14:50|544.16|541.28|544.53|541.65|544.53|541.65|544.16|541.28|0
1653574500000|2022-05-26 14:15:00|544.71|541.83|543.98|541.1|544.71|541.83|543.79|540.91|0
1653574510000|2022-05-26 14:15:10|543.79|540.91|543.79|540.91|543.98|541.1|543.61|540.73|0
1653574520000|2022-05-26 14:15:20|543.61|540.73|543.06|540.18|543.61|540.73|543.06|540.18|0
1653574530000|2022-05-26 14:15:30|543.43|540.55|543.06|540.18|543.43|540.55|542.88|540|0
1653574540000|2022-05-26 14:15:40|542.88|540|543.43|540.55|543.52|540.64|542.88|540|0
1653574550000|2022-05-26 14:15:50|543.61|540.73|543.43|540.55|543.61|540.73|543.43|540.55|0
1653574560000|2022-05-26 14:16:00|543.06|540.18|542.88|540|543.24|540.36|542.88|540|0
1653574570000|2022-05-26 14:16:10|543.24|540.36|542.88|540|543.24|540.36|542.88|540|0
1653574580000|2022-05-26 14:16:20|543.06|540.18|542.88|540|543.24|540.36|542.88|540|0
1653574590000|2022-05-26 14:16:30|542.69|539.81|543.06|540.18|543.06|540.18|542.69|539.81|0
1653574600000|2022-05-26 14:16:40|543.24|540.36|542.88|540|543.24|540.36|542.88|540|0
1653574610000|2022-05-26 14:16:50|543.06|540.18|542.69|539.81|543.06|540.18|542.69|539.81|0
1653574620000|2022-05-26 14:17:00|542.88|540|543.43|540.55|543.43|540.55|542.88|540|0
1653574630000|2022-05-26 14:17:10|543.61|540.73|543.61|540.73|543.61|540.73|543.43|540.55|0
1653574640000|2022-05-26 14:17:20|543.06|540.18|543.61|540.73|543.61|540.73|543.06|540.18|0
1653574650000|2022-05-26 14:17:30|543.06|540.18|543.43|540.55|543.43|540.55|543.06|540.18|0
1653574660000|2022-05-26 14:17:40|543.06|540.18|543.24|540.36|543.24|540.36|542.87|539.99|0
1653574670000|2022-05-26 14:17:50|543.43|540.55|543.79|540.91|543.79|540.91|543.24|540.36|0
1653574680000|2022-05-26 14:18:00|543.98|541.1|544.71|541.83|544.71|541.83|543.98|541.1|0
1653574690000|2022-05-26 14:18:10|543.98|541.1|543.79|540.91|544.34|541.46|543.79|540.91|0
1653574700000|2022-05-26 14:18:20|543.61|540.73|543.43|540.55|543.79|540.91|543.43|540.55|0
1653574710000|2022-05-26 14:18:30|543.61|540.73|543.97|541.09|543.97|541.09|542.51|539.63|0
1653574720000|2022-05-26 14:18:40|543.79|540.91|543.79|540.91|544.16|541.28|543.79|540.91|0
1653574730000|2022-05-26 14:18:50|543.97|541.09|543.97|541.09|544.16|541.28|543.79|540.91|0
1653574740000|2022-05-26 14:19:00|543.79|540.91|544.34|541.46|544.34|541.46|543.79|540.91|0
1653574750000|2022-05-26 14:19:10|544.16|541.28|544.52|541.64|544.52|541.64|543.97|541.09|0
1653574760000|2022-05-26 14:19:20|543.97|541.09|544.52|541.64|544.52|541.64|543.97|541.09|0
1653574770000|2022-05-26 14:19:30|544.34|541.46|544.34|541.46|544.34|541.46|543.97|541.09|0
1653574780000|2022-05-26 14:19:40|543.97|541.09|543.42|540.54|543.97|541.09|543.42|540.54|0
1653574790000|2022-05-26 14:19:50|543.24|540.36|543.06|540.18|543.42|540.54|543.06|540.18|0
1653574800000|2022-05-26 14:20:00|542.88|540|542.88|540|542.88|540|542.69|539.81|0
1653574810000|2022-05-26 14:20:10|543.06|540.18|543.42|540.54|543.42|540.54|542.51|539.63|0
1653574820000|2022-05-26 14:20:20|543.79|540.91|543.24|540.36|544.16|541.28|543.24|540.36|0
1653574830000|2022-05-26 14:20:30|543.97|541.09|543.42|540.54|544.34|541.46|543.42|540.54|0
1653574840000|2022-05-26 14:20:40|543.61|540.73|544.34|541.46|544.34|541.46|543.61|540.73|0
1653574850000|2022-05-26 14:20:50|544.71|541.83|544.71|541.83|544.71|541.83|544.34|541.46|0
1653574860000|2022-05-26 14:21:00|544.52|541.64|544.71|541.83|544.71|541.83|544.16|541.28|0
1653574870000|2022-05-26 14:21:10|544.89|542.01|544.71|541.83|545.26|542.38|544.71|541.83|0
1653574880000|2022-05-26 14:21:20|544.16|541.28|543.97|541.09|544.34|541.46|543.97|541.09|0
1653574890000|2022-05-26 14:21:30|543.79|540.91|544.52|541.64|544.52|541.64|543.79|540.91|0
1653574900000|2022-05-26 14:21:40|544.71|541.83|544.52|541.64|544.71|541.83|544.52|541.64|0
1653574910000|2022-05-26 14:21:50|544.34|541.46|543.97|541.09|544.34|541.46|543.97|541.09|0
1653574920000|2022-05-26 14:22:00|543.79|540.91|543.61|540.73|543.79|540.91|543.24|540.36|0
1653574930000|2022-05-26 14:22:10|543.24|540.36|542.69|539.81|543.24|540.36|542.69|539.81|0
1653574940000|2022-05-26 14:22:20|542.33|539.45|542.33|539.45|542.33|539.45|542.06|539.18|0
1653574950000|2022-05-26 14:22:30|542.14|539.26|541.78|538.9|542.14|539.26|541.78|538.9|0
1653574960000|2022-05-26 14:22:40|541.59|538.71|540.86|537.98|541.59|538.71|540.86|537.98|0
1653574970000|2022-05-26 14:22:50|541.23|538.35|542.14|539.26|542.14|539.26|541.23|538.35|0
1653574980000|2022-05-26 14:23:00|542.33|539.45|542.24|539.36|542.33|539.45|541.96|539.08|0
1653574990000|2022-05-26 14:23:10|542.51|539.63|543.06|540.18|543.06|540.18|542.51|539.63|0
1653575000000|2022-05-26 14:23:20|543.24|540.36|542.69|539.81|543.24|540.36|542.69|539.81|0
1653575010000|2022-05-26 14:23:30|542.87|539.99|543.06|540.18|543.06|540.18|542.69|539.81|0
1653575020000|2022-05-26 14:23:40|543.24|540.36|542.51|539.63|543.24|540.36|542.51|539.63|0
1653575030000|2022-05-26 14:23:50|542.69|539.81|543.06|540.18|543.06|540.18|542.69|539.81|0
1653575040000|2022-05-26 14:24:00|542.79|539.91|542.69|539.81|542.79|539.91|542.51|539.63|0
1653575050000|2022-05-26 14:24:10|542.51|539.63|541.96|539.08|542.51|539.63|541.96|539.08|0
1653575060000|2022-05-26 14:24:20|542.51|539.63|542.87|539.99|542.87|539.99|542.51|539.63|0
1653575070000|2022-05-26 14:24:30|543.06|540.18|541.96|539.08|543.06|540.18|541.96|539.08|0
1653575080000|2022-05-26 14:24:40|542.14|539.26|541.96|539.08|542.14|539.26|541.96|539.08|0
1653575090000|2022-05-26 14:24:50|542.14|539.26|541.78|538.9|542.14|539.26|541.78|538.9|0
1653575100000|2022-05-26 14:25:00|541.59|538.71|541.96|539.08|541.96|539.08|541.59|538.71|0
1653575110000|2022-05-26 14:25:10|542.32|539.44|543.06|540.18|543.06|540.18|542.32|539.44|0
1653575120000|2022-05-26 14:25:20|542.69|539.81|542.69|539.81|542.69|539.81|542.32|539.44|0
1653575130000|2022-05-26 14:25:30|542.51|539.63|542.87|539.99|542.87|539.99|542.14|539.26|0
1653575140000|2022-05-26 14:25:40|542.69|539.81|542.87|539.99|542.87|539.99|542.51|539.63|0
1653575150000|2022-05-26 14:25:50|543.24|540.36|543.61|540.73|543.61|540.73|543.06|540.18|0
1653575160000|2022-05-26 14:26:00|543.24|540.36|543.42|540.54|543.42|540.54|542.69|539.81|0
1653575170000|2022-05-26 14:26:10|543.79|540.91|543.42|540.54|543.79|540.91|543.33|540.45|0
1653575180000|2022-05-26 14:26:20|542.87|539.99|543.52|540.64|543.52|540.64|542.87|539.99|0
1653575190000|2022-05-26 14:26:30|543.24|540.36|543.24|540.36|543.42|540.54|543.24|540.36|0
1653575200000|2022-05-26 14:26:40|543.61|540.73|543.97|541.09|543.97|541.09|543.61|540.73|0
1653575210000|2022-05-26 14:26:50|543.79|540.91|544.15|541.27|544.15|541.27|543.79|540.91|0
1653575220000|2022-05-26 14:27:00|544.34|541.46|543.42|540.54|544.34|541.46|543.42|540.54|0
1653575230000|2022-05-26 14:27:10|543.79|540.91|543.61|540.73|543.79|540.91|543.61|540.73|0
1653575240000|2022-05-26 14:27:20|543.97|541.09|543.6|540.72|543.97|541.09|543.6|540.72|0
1653575250000|2022-05-26 14:27:30|543.97|541.09|543.6|540.72|543.97|541.09|543.6|540.72|0
1653575260000|2022-05-26 14:27:40|543.42|540.54|543.6|540.72|543.79|540.91|543.42|540.54|0
1653575270000|2022-05-26 14:27:50|543.42|540.54|543.6|540.72|543.6|540.72|543.42|540.54|0
1653575280000|2022-05-26 14:28:00|543.52|540.64|543.6|540.72|543.6|540.72|543.24|540.36|0
1653575290000|2022-05-26 14:28:10|543.79|540.91|544.34|541.46|544.34|541.46|543.79|540.91|0
1653575300000|2022-05-26 14:28:20|543.97|541.09|544.52|541.64|544.52|541.64|543.97|541.09|0
1653575310000|2022-05-26 14:28:30|544.34|541.46|543.97|541.09|544.34|541.46|543.97|541.09|0
1653575320000|2022-05-26 14:28:40|544.15|541.27|544.7|541.82|544.7|541.82|544.15|541.27|0
1653575330000|2022-05-26 14:28:50|544.89|542.01|544.89|542.01|544.89|542.01|544.7|541.82|0
1653575340000|2022-05-26 14:29:00|544.52|541.64|544.89|542.01|544.89|542.01|544.34|541.46|0
1653575350000|2022-05-26 14:29:10|545.25|542.37|545.62|542.74|545.62|542.74|545.25|542.37|0
1653575360000|2022-05-26 14:29:20|545.8|542.92|545.44|542.56|545.8|542.92|545.44|542.56|0
1653575370000|2022-05-26 14:29:30|545.62|542.74|545.8|542.92|546.17|543.29|545.62|542.74|0
1653575380000|2022-05-26 14:29:40|545.99|543.11|545.8|542.92|545.99|543.11|545.8|542.92|0
1653575390000|2022-05-26 14:29:50|545.62|542.74|545.62|542.74|545.62|542.74|545.62|542.74|0
1653575400000|2022-05-26 14:30:00|545.25|542.37|544.89|542.01|545.25|542.37|544.52|541.64|0
1653575410000|2022-05-26 14:30:10|544.52|541.64|544.52|541.64|544.52|541.64|544.34|541.46|0
1653575420000|2022-05-26 14:30:20|544.7|541.82|544.52|541.64|544.7|541.82|544.52|541.64|0
1653575430000|2022-05-26 14:30:30|544.7|541.82|544.7|541.82|544.89|542.01|544.7|541.82|0
1653575440000|2022-05-26 14:30:40|544.89|542.01|545.8|542.92|545.8|542.92|544.89|542.01|0
1653575450000|2022-05-26 14:30:50|545.99|543.11|546.17|543.29|546.72|543.84|545.99|543.11|0
1653575460000|2022-05-26 14:31:00|546.54|543.66|546.35|543.47|546.54|543.66|546.35|543.47|0
1653575470000|2022-05-26 14:31:10|546.72|543.84|545.55|542.67|546.72|543.84|545.55|542.67|0
1653575480000|2022-05-26 14:31:20|544.81|541.93|545.09|542.21|545.09|542.21|544.81|541.93|0
1653575490000|2022-05-26 14:31:30|544.81|541.93|545|542.12|545.18|542.3|544.81|541.93|0
1653575500000|2022-05-26 14:31:40|544.63|541.75|544.81|541.93|544.81|541.93|544.26|541.38|0
1653575510000|2022-05-26 14:31:50|544.99|542.11|544.99|542.11|544.99|542.11|544.63|541.75|0
1653575520000|2022-05-26 14:32:00|545.18|542.3|545.36|542.48|545.55|542.67|545.18|542.3|0
1653575530000|2022-05-26 14:32:10|545.18|542.3|545.18|542.3|545.36|542.48|544.99|542.11|0
1653575540000|2022-05-26 14:32:20|544.99|542.11|544.81|541.93|545.18|542.3|544.81|541.93|0
1653575550000|2022-05-26 14:32:30|545.18|542.3|544.99|542.11|545.18|542.3|544.99|542.11|0
1653575560000|2022-05-26 14:32:40|544.81|541.93|544.99|542.11|544.99|542.11|544.81|541.93|0
1653575570000|2022-05-26 14:32:50|545.18|542.3|545.55|542.67|545.55|542.67|545.18|542.3|0
1653575580000|2022-05-26 14:33:00|545.73|542.85|545.73|542.85|545.91|543.03|545.73|542.85|0
1653575590000|2022-05-26 14:33:10|545.91|543.03|546.1|543.22|546.1|543.22|545.73|542.85|0
1653575600000|2022-05-26 14:33:20|546.47|543.59|547.02|544.14|547.02|544.14|546.47|543.59|0
1653575610000|2022-05-26 14:33:30|546.83|543.95|546.65|543.77|546.83|543.95|546.47|543.59|0
1653575620000|2022-05-26 14:33:40|547.02|544.14|547.2|544.32|547.2|544.32|547.02|544.14|0
1653575630000|2022-05-26 14:33:50|547.39|544.51|547.39|544.51|547.39|544.51|547.2|544.32|0
1653575640000|2022-05-26 14:34:00|547.76|544.88|547.94|545.06|547.94|545.06|547.76|544.88|0
1653575650000|2022-05-26 14:34:10|547.39|544.51|547.02|544.14|547.39|544.51|547.02|544.14|0
1653575660000|2022-05-26 14:34:20|546.83|543.95|546.75|543.87|547.02|544.14|546.65|543.77|0
1653575670000|2022-05-26 14:34:30|546.83|543.95|546.83|543.95|546.83|543.95|546.65|543.77|0
1653575680000|2022-05-26 14:34:40|546.47|543.59|547.02|544.14|547.02|544.14|546.28|543.4|0
1653575690000|2022-05-26 14:34:50|546.83|543.95|546.83|543.95|547.02|544.14|546.83|543.95|0
1653575700000|2022-05-26 14:35:00|546.65|543.77|546.19|543.31|546.65|543.77|546.19|543.31|0
1653575710000|2022-05-26 14:35:10|546.1|543.22|545.36|542.48|546.1|543.22|545.36|542.48|0
1653575720000|2022-05-26 14:35:20|544.81|541.93|544.99|542.11|544.99|542.11|544.63|541.75|0
1653575730000|2022-05-26 14:35:30|544.44|541.56|544.99|542.11|544.99|542.11|544.26|541.38|0
1653575740000|2022-05-26 14:35:40|544.44|541.56|544.44|541.56|544.44|541.56|544.26|541.38|0
1653575750000|2022-05-26 14:35:50|544.26|541.38|543.89|541.01|544.26|541.38|543.89|541.01|0
1653575760000|2022-05-26 14:36:00|543.71|540.83|543.71|540.83|543.89|541.01|543.34|540.46|0
1653575770000|2022-05-26 14:36:10|543.52|540.64|544.44|541.56|544.44|541.56|543.52|540.64|0
1653575780000|2022-05-26 14:36:20|544.63|541.75|543.89|541.01|544.63|541.75|543.89|541.01|0
1653575790000|2022-05-26 14:36:30|543.52|540.64|543.89|541.01|543.89|541.01|543.34|540.46|0
1653575800000|2022-05-26 14:36:40|543.52|540.64|543.52|540.64|543.52|540.64|543.34|540.46|0
1653575810000|2022-05-26 14:36:50|543.71|540.83|543.52|540.64|543.71|540.83|543.52|540.64|0
1653575820000|2022-05-26 14:37:00|543.34|540.46|543.34|540.46|543.71|540.83|543.34|540.46|0
1653575830000|2022-05-26 14:37:10|543.16|540.28|543.34|540.46|543.52|540.64|542.79|539.91|0
1653575840000|2022-05-26 14:37:20|543.71|540.83|543.52|540.64|543.71|540.83|543.52|540.64|0
1653575850000|2022-05-26 14:37:30|543.89|541.01|544.72|541.84|544.72|541.84|543.89|541.01|0
1653575860000|2022-05-26 14:37:40|544.44|541.56|544.26|541.38|544.44|541.56|543.71|540.83|0
1653575870000|2022-05-26 14:37:50|544.63|541.75|543.52|540.64|544.63|541.75|543.52|540.64|0
1653575880000|2022-05-26 14:38:00|544.07|541.19|544.26|541.38|544.26|541.38|544.07|541.19|0
1653575890000|2022-05-26 14:38:10|543.89|541.01|543.16|540.28|543.89|541.01|543.16|540.28|0
1653575900000|2022-05-26 14:38:20|543.34|540.46|542.97|540.09|543.34|540.46|542.97|540.09|0
1653575910000|2022-05-26 14:38:30|543.52|540.64|544.07|541.19|544.07|541.19|543.34|540.46|0
1653575920000|2022-05-26 14:38:40|544.26|541.38|543.52|540.64|544.26|541.38|543.52|540.64|0
1653575930000|2022-05-26 14:38:50|543.34|540.46|543.62|540.74|543.62|540.74|543.34|540.46|0
1653575940000|2022-05-26 14:39:00|543.71|540.83|543.71|540.83|544.07|541.19|543.52|540.64|0
1653575950000|2022-05-26 14:39:10|543.52|540.64|542.97|540.09|543.52|540.64|542.97|540.09|0
1653575960000|2022-05-26 14:39:20|543.34|540.46|542.97|540.09|543.34|540.46|542.97|540.09|0
1653575970000|2022-05-26 14:39:30|542.61|539.73|542.97|540.09|542.97|540.09|542.61|539.73|0
1653575980000|2022-05-26 14:39:40|542.42|539.54|543.34|540.46|543.34|540.46|542.42|539.54|0
1653575990000|2022-05-26 14:39:50|542.79|539.91|542.42|539.54|543.16|540.28|542.42|539.54|0
1653576000000|2022-05-26 14:40:00|542.61|539.73|542.05|539.17|542.79|539.91|542.05|539.17|0
1653576010000|2022-05-26 14:40:10|541.69|538.81|542.42|539.54|542.42|539.54|541.69|538.81|0
1653576020000|2022-05-26 14:40:20|542.05|539.17|542.24|539.36|542.24|539.36|541.87|538.99|0
1653576030000|2022-05-26 14:40:30|541.87|538.99|543.34|540.46|543.34|540.46|541.87|538.99|0
1653576040000|2022-05-26 14:40:40|543.71|540.83|543.52|540.64|543.89|541.01|543.52|540.64|0
1653576050000|2022-05-26 14:40:50|543.89|541.01|543.16|540.28|543.89|541.01|543.16|540.28|0
1653576060000|2022-05-26 14:41:00|543.71|540.83|544.26|541.38|544.26|541.38|543.71|540.83|0
1653576070000|2022-05-26 14:41:10|544.44|541.56|544.44|541.56|544.81|541.93|544.44|541.56|0
1653576080000|2022-05-26 14:41:20|543.89|541.01|543.62|540.74|543.89|541.01|543.52|540.64|0
1653576090000|2022-05-26 14:41:30|543.89|541.01|543.15|540.27|543.89|541.01|543.15|540.27|0
1653576100000|2022-05-26 14:41:40|542.97|540.09|542.79|539.91|543.15|540.27|542.79|539.91|0
1653576110000|2022-05-26 14:41:50|542.6|539.72|543.15|540.27|543.15|540.27|542.6|539.72|0
1653576120000|2022-05-26 14:42:00|543.07|540.19|543.71|540.83|543.71|540.83|543.07|540.19|0
1653576130000|2022-05-26 14:42:10|543.89|541.01|544.07|541.19|544.07|541.19|543.89|541.01|0
1653576140000|2022-05-26 14:42:20|544.26|541.38|544.62|541.74|544.62|541.74|544.26|541.38|0
1653576150000|2022-05-26 14:42:30|544.44|541.56|544.99|542.11|544.99|542.11|544.44|541.56|0
1653576160000|2022-05-26 14:42:40|544.44|541.56|544.62|541.74|544.62|541.74|544.07|541.19|0
1653576170000|2022-05-26 14:42:50|544.81|541.93|544.99|542.11|544.99|542.11|544.81|541.93|0
1653576180000|2022-05-26 14:43:00|544.62|541.74|544.81|541.93|545.17|542.29|544.62|541.74|0
1653576190000|2022-05-26 14:43:10|544.44|541.56|544.62|541.74|544.81|541.93|544.44|541.56|0
1653576200000|2022-05-26 14:43:20|544.26|541.38|543.89|541.01|544.26|541.38|543.89|541.01|0
1653576210000|2022-05-26 14:43:30|544.07|541.19|543.7|540.82|544.07|541.19|543.7|540.82|0
1653576220000|2022-05-26 14:43:40|543.52|540.64|543.62|540.74|543.89|541.01|543.52|540.64|0
1653576230000|2022-05-26 14:43:50|543.89|541.01|543.7|540.82|543.89|541.01|543.52|540.64|0
1653576240000|2022-05-26 14:44:00|543.98|541.1|543.7|540.82|543.98|541.1|543.7|540.82|0
1653576250000|2022-05-26 14:44:10|543.89|541.01|543.34|540.46|544.07|541.19|543.34|540.46|0
1653576260000|2022-05-26 14:44:20|543.52|540.64|543.52|540.64|543.52|540.64|543.34|540.46|0
1653576270000|2022-05-26 14:44:30|543.15|540.27|543.43|540.55|543.43|540.55|543.15|540.27|0
1653576280000|2022-05-26 14:44:40|543.34|540.46|543.34|540.46|543.89|541.01|543.34|540.46|0
1653576290000|2022-05-26 14:44:50|543.52|540.64|543.89|541.01|543.89|541.01|543.34|540.46|0
1653576300000|2022-05-26 14:45:00|544.07|541.19|543.89|541.01|544.07|541.19|543.89|541.01|0
1653576310000|2022-05-26 14:45:10|544.07|541.19|544.44|541.56|544.44|541.56|544.07|541.19|0
1653576320000|2022-05-26 14:45:20|544.99|542.11|545.54|542.66|545.54|542.66|544.99|542.11|0
1653576330000|2022-05-26 14:45:30|545.36|542.48|545.91|543.03|545.91|543.03|544.99|542.11|0
1653576340000|2022-05-26 14:45:40|546.28|543.4|546.28|543.4|546.28|543.4|546.09|543.21|0
1653576350000|2022-05-26 14:45:50|546.46|543.58|546.46|543.58|546.65|543.77|546.46|543.58|0
1653576360000|2022-05-26 14:46:00|546.28|543.4|544.99|542.11|546.28|543.4|544.99|542.11|0
1653576370000|2022-05-26 14:46:10|545.36|542.48|545.17|542.29|545.64|542.76|545.17|542.29|0
1653576380000|2022-05-26 14:46:20|544.44|541.56|544.25|541.37|544.44|541.56|544.07|541.19|0
1653576390000|2022-05-26 14:46:30|543.89|541.01|543.52|540.64|543.89|541.01|543.52|540.64|0
1653576400000|2022-05-26 14:46:40|543.34|540.46|543.7|540.82|543.7|540.82|543.34|540.46|0
1653576410000|2022-05-26 14:46:50|544.25|541.37|543.7|540.82|544.25|541.37|543.52|540.64|0
1653576420000|2022-05-26 14:47:00|543.89|541.01|544.44|541.56|544.44|541.56|543.89|541.01|0
1653576430000|2022-05-26 14:47:10|543.89|541.01|543.7|540.82|544.07|541.19|543.7|540.82|0
1653576440000|2022-05-26 14:47:20|544.25|541.37|544.07|541.19|544.25|541.37|543.89|541.01|0
1653576450000|2022-05-26 14:47:30|544.81|541.93|544.81|541.93|545.17|542.29|544.62|541.74|0
1653576460000|2022-05-26 14:47:40|544.99|542.11|544.72|541.84|544.99|542.11|544.72|541.84|0
1653576470000|2022-05-26 14:47:50|544.99|542.11|544.81|541.93|545.17|542.29|544.81|541.93|0
1653576480000|2022-05-26 14:48:00|544.44|541.56|544.44|541.56|544.44|541.56|544.25|541.37|0
1653576490000|2022-05-26 14:48:10|544.62|541.74|544.07|541.19|544.62|541.74|544.07|541.19|0
1653576500000|2022-05-26 14:48:20|544.25|541.37|544.25|541.37|544.25|541.37|544.07|541.19|0
1653576510000|2022-05-26 14:48:30|544.44|541.56|543.89|541.01|544.44|541.56|543.89|541.01|0
1653576520000|2022-05-26 14:48:40|544.25|541.37|543.7|540.82|544.25|541.37|543.7|540.82|0
1653576530000|2022-05-26 14:48:50|543.52|540.64|542.97|540.09|543.52|540.64|542.97|540.09|0
1653576540000|2022-05-26 14:49:00|542.79|539.91|543.15|540.27|543.15|540.27|542.42|539.54|0
1653576550000|2022-05-26 14:49:10|543.7|540.82|542.97|540.09|543.7|540.82|542.97|540.09|0
1653576560000|2022-05-26 14:49:20|542.79|539.91|542.97|540.09|542.97|540.09|542.79|539.91|0
1653576570000|2022-05-26 14:49:30|542.79|539.91|542.79|539.91|542.79|539.91|542.6|539.72|0
1653576580000|2022-05-26 14:49:40|542.6|539.72|542.7|539.82|542.79|539.91|542.6|539.72|0
1653576590000|2022-05-26 14:49:50|542.97|540.09|542.79|539.91|542.97|540.09|542.79|539.91|0
1653576600000|2022-05-26 14:50:00|542.6|539.72|542.05|539.17|542.6|539.72|542.05|539.17|0
1653576610000|2022-05-26 14:50:10|541.87|538.99|541.68|538.8|541.87|538.99|541.68|538.8|0
1653576620000|2022-05-26 14:50:20|541.14|538.26|541.14|538.26|541.68|538.8|541.14|538.26|0
1653576630000|2022-05-26 14:50:30|540.95|538.07|540.95|538.07|540.95|538.07|540.77|537.89|0
1653576640000|2022-05-26 14:50:40|540.77|537.89|540.22|537.34|540.77|537.89|540.22|537.34|0
1653576650000|2022-05-26 14:50:50|540.4|537.52|540.22|537.34|540.4|537.52|540.22|537.34|0
1653576660000|2022-05-26 14:51:00|540.4|537.52|540.59|537.71|540.59|537.71|540.22|537.34|0
1653576670000|2022-05-26 14:51:10|540.77|537.89|540.77|537.89|540.77|537.89|540.59|537.71|0
1653576680000|2022-05-26 14:51:20|540.59|537.71|540.59|537.71|540.95|538.07|540.59|537.71|0
1653576690000|2022-05-26 14:51:30|540.4|537.52|540.22|537.34|540.4|537.52|540.04|537.16|0
1653576700000|2022-05-26 14:51:40|540.04|537.16|540.22|537.34|540.22|537.34|540.04|537.16|0
1653576710000|2022-05-26 14:51:50|540.04|537.16|540.04|537.16|540.4|537.52|540.04|537.16|0
1653576720000|2022-05-26 14:52:00|539.85|536.97|540.22|537.34|540.22|537.34|539.85|536.97|0
1653576730000|2022-05-26 14:52:10|540.4|537.52|540.95|538.07|540.95|538.07|540.4|537.52|0
1653576740000|2022-05-26 14:52:20|540.59|537.71|540.77|537.89|540.95|538.07|540.59|537.71|0
1653576750000|2022-05-26 14:52:30|541.13|538.25|540.59|537.71|541.13|538.25|540.59|537.71|0
1653576760000|2022-05-26 14:52:40|540.77|537.89|540.22|537.34|540.77|537.89|540.22|537.34|0
1653576770000|2022-05-26 14:52:50|540.04|537.16|540.22|537.34|540.22|537.34|539.85|536.97|0
1653576780000|2022-05-26 14:53:00|540.4|537.52|540.4|537.52|540.59|537.71|540.4|537.52|0
1653576790000|2022-05-26 14:53:10|540.59|537.71|541.32|538.44|541.32|538.44|540.59|537.71|0
1653576800000|2022-05-26 14:53:20|540.95|538.07|541.13|538.25|541.13|538.25|540.77|537.89|0
1653576810000|2022-05-26 14:53:30|541.32|538.44|541.68|538.8|541.68|538.8|541.32|538.44|0
1653576820000|2022-05-26 14:53:40|541.5|538.62|541.68|538.8|541.87|538.99|541.5|538.62|0
1653576830000|2022-05-26 14:53:50|541.32|538.44|541.68|538.8|541.68|538.8|540.95|538.07|0
1653576840000|2022-05-26 14:54:00|542.05|539.17|542.6|539.72|542.78|539.9|542.05|539.17|0
1653576850000|2022-05-26 14:54:10|542.78|539.9|542.6|539.72|542.78|539.9|542.42|539.54|0
1653576860000|2022-05-26 14:54:20|542.78|539.9|542.6|539.72|542.78|539.9|542.6|539.72|0
1653576870000|2022-05-26 14:54:30|542.05|539.17|542.05|539.17|542.05|539.17|541.5|538.62|0
1653576880000|2022-05-26 14:54:40|542.23|539.35|541.68|538.8|542.23|539.35|541.68|538.8|0
1653576890000|2022-05-26 14:54:50|541.87|538.99|541.68|538.8|541.87|538.99|541.68|538.8|0
1653576900000|2022-05-26 14:55:00|541.5|538.62|541.5|538.62|541.68|538.8|541.5|538.62|0
1653576910000|2022-05-26 14:55:10|541.87|538.99|542.05|539.17|542.05|539.17|541.87|538.99|0
1653576920000|2022-05-26 14:55:20|542.23|539.35|541.5|538.62|542.23|539.35|541.32|538.44|0
1653576930000|2022-05-26 14:55:30|542.05|539.17|541.87|538.99|542.6|539.72|541.87|538.99|0
1653576940000|2022-05-26 14:55:40|541.68|538.8|541.5|538.62|541.68|538.8|541.5|538.62|0
1653576950000|2022-05-26 14:55:50|541.6|538.72|542.05|539.17|542.05|539.17|541.6|538.72|0
1653576960000|2022-05-26 14:56:00|541.32|538.44|541.5|538.62|541.5|538.62|540.95|538.07|0
1653576970000|2022-05-26 14:56:10|541.68|538.8|541.13|538.25|541.68|538.8|541.13|538.25|0
1653576980000|2022-05-26 14:56:20|540.95|538.07|540.95|538.07|541.13|538.25|540.95|538.07|0
1653576990000|2022-05-26 14:56:30|541.13|538.25|540.95|538.07|541.13|538.25|540.95|538.07|0
1653577000000|2022-05-26 14:56:40|541.13|538.25|540.58|537.7|541.13|538.25|540.58|537.7|0
1653577010000|2022-05-26 14:56:50|540.4|537.52|540.4|537.52|540.58|537.7|540.22|537.34|0
1653577020000|2022-05-26 14:57:00|540.95|538.07|540.95|538.07|541.13|538.25|540.95|538.07|0
1653577030000|2022-05-26 14:57:10|541.13|538.25|541.87|538.99|541.87|538.99|541.13|538.25|0
1653577040000|2022-05-26 14:57:20|541.78|538.9|541.68|538.8|542.05|539.17|541.68|538.8|0
1653577050000|2022-05-26 14:57:30|541.59|538.71|541.32|538.44|541.59|538.71|541.13|538.25|0
1653577060000|2022-05-26 14:57:40|541.68|538.8|541.32|538.44|541.68|538.8|541.32|538.44|0
1653577070000|2022-05-26 14:57:50|541.13|538.25|540.95|538.07|541.13|538.25|540.95|538.07|0
1653577080000|2022-05-26 14:58:00|541.13|538.25|541.13|538.25|541.13|538.25|540.77|537.89|0
1653577090000|2022-05-26 14:58:10|541.68|538.8|541.5|538.62|541.87|538.99|541.5|538.62|0
1653577100000|2022-05-26 14:58:20|541.68|538.8|541.5|538.62|541.68|538.8|541.5|538.62|0
1653577110000|2022-05-26 14:58:30|541.32|538.44|541.32|538.44|541.87|538.99|541.32|538.44|0
1653577120000|2022-05-26 14:58:40|541.13|538.25|541.13|538.25|541.68|538.8|541.13|538.25|0
1653577130000|2022-05-26 14:58:50|540.95|538.07|540.4|537.52|540.95|538.07|540.4|537.52|0
1653577140000|2022-05-26 14:59:00|539.85|536.97|539.49|536.61|539.85|536.97|539.49|536.61|0
1653577150000|2022-05-26 14:59:10|540.03|537.15|539.85|536.97|540.22|537.34|539.85|536.97|0
1653577160000|2022-05-26 14:59:20|540.03|537.15|539.85|536.97|540.03|537.15|539.67|536.79|0
1653577170000|2022-05-26 14:59:30|539.67|536.79|539.49|536.61|539.67|536.79|539.49|536.61|0
1653577180000|2022-05-26 14:59:40|539.67|536.79|539.85|536.97|539.85|536.97|539.67|536.79|0
1653577190000|2022-05-26 14:59:50|539.67|536.79|540.03|537.15|540.03|537.15|539.49|536.61|0
1653577200000|2022-05-26 15:00:00|539.67|536.79|540.03|537.15|540.03|537.15|539.67|536.79|0
1653577210000|2022-05-26 15:00:10|540.22|537.34|540.22|537.34|540.22|537.34|539.67|536.79|0
1653577220000|2022-05-26 15:00:20|540.4|537.52|539.67|536.79|540.4|537.52|539.67|536.79|0
1653577230000|2022-05-26 15:00:30|539.48|536.6|538.75|535.87|539.48|536.6|538.57|535.69|0
1653577240000|2022-05-26 15:00:40|538.57|535.69|537.84|534.96|538.57|535.69|537.66|534.78|0
1653577250000|2022-05-26 15:00:50|538.02|535.14|537.48|534.6|538.02|535.14|537.48|534.6|0
1653577260000|2022-05-26 15:01:00|537.66|534.78|537.84|534.96|537.84|534.96|537.66|534.78|0
1653577270000|2022-05-26 15:01:10|537.48|534.6|537.11|534.23|537.48|534.6|536.93|534.05|0
1653577280000|2022-05-26 15:01:20|537.29|534.41|536.75|533.87|537.29|534.41|536.75|533.87|0
1653577290000|2022-05-26 15:01:30|536.93|534.05|536.93|534.05|536.93|534.05|536.75|533.87|0
1653577300000|2022-05-26 15:01:40|537.11|534.23|536.93|534.05|537.29|534.41|536.75|533.87|0
1653577310000|2022-05-26 15:01:50|537.11|534.23|536.93|534.05|537.11|534.23|536.93|534.05|0
1653577320000|2022-05-26 15:02:00|536.75|533.87|537.29|534.41|537.48|534.6|536.75|533.87|0
1653577330000|2022-05-26 15:02:10|536.93|534.05|536.75|533.87|537.11|534.23|536.75|533.87|0
1653577340000|2022-05-26 15:02:20|536.93|534.05|536.93|534.05|537.11|534.23|536.93|534.05|0
1653577350000|2022-05-26 15:02:30|536.75|533.87|536.56|533.68|536.75|533.87|536.56|533.68|0
1653577360000|2022-05-26 15:02:40|536.75|533.87|536.75|533.87|536.75|533.87|536.56|533.68|0
1653577370000|2022-05-26 15:02:50|536.56|533.68|536.38|533.5|536.56|533.68|536.38|533.5|0
1653577380000|2022-05-26 15:03:00|536.2|533.32|536.2|533.32|536.38|533.5|536.2|533.32|0
1653577390000|2022-05-26 15:03:10|536.02|533.14|536.2|533.32|536.2|533.32|536.02|533.14|0
1653577400000|2022-05-26 15:03:20|536.02|533.14|536.56|533.68|536.56|533.68|536.02|533.14|0
1653577410000|2022-05-26 15:03:30|536.38|533.5|536.2|533.32|536.38|533.5|536.2|533.32|0
1653577420000|2022-05-26 15:03:40|536.02|533.14|535.83|532.95|536.02|533.14|535.83|532.95|0
1653577430000|2022-05-26 15:03:50|536.2|533.32|535.83|532.95|536.2|533.32|535.83|532.95|0
1653577440000|2022-05-26 15:04:00|535.65|532.77|535.65|532.77|535.65|532.77|535.65|532.77|0
1653577450000|2022-05-26 15:04:10|535.47|532.59|535.11|532.23|535.47|532.59|535.11|532.23|0
1653577460000|2022-05-26 15:04:20|535.29|532.41|534.92|532.04|535.29|532.41|534.92|532.04|0
1653577470000|2022-05-26 15:04:30|534.74|531.86|534.92|532.04|535.11|532.23|534.74|531.86|0
1653577480000|2022-05-26 15:04:40|534.74|531.86|535.11|532.23|535.11|532.23|534.74|531.86|0
1653577490000|2022-05-26 15:04:50|534.74|531.86|535.11|532.23|535.29|532.41|534.74|531.86|0
1653577500000|2022-05-26 15:05:00|535.29|532.41|535.1|532.22|535.29|532.41|534.92|532.04|0
1653577510000|2022-05-26 15:05:10|534.92|532.04|534.74|531.86|534.92|532.04|534.56|531.68|0
1653577520000|2022-05-26 15:05:20|535.02|532.14|535.47|532.59|535.47|532.59|535.02|532.14|0
1653577530000|2022-05-26 15:05:30|535.65|532.77|536.2|533.32|536.2|533.32|535.65|532.77|0
1653577540000|2022-05-26 15:05:40|536.38|533.5|536.02|533.14|536.38|533.5|536.02|533.14|0
1653577550000|2022-05-26 15:05:50|536.38|533.5|536.2|533.32|536.38|533.5|536.02|533.14|0
1653577560000|2022-05-26 15:06:00|536.38|533.5|536.38|533.5|536.38|533.5|536.2|533.32|0
1653577570000|2022-05-26 15:06:10|535.65|532.77|536.38|533.5|536.38|533.5|535.65|532.77|0
1653577580000|2022-05-26 15:06:20|536.2|533.32|536.38|533.5|536.38|533.5|536.2|533.32|0
1653577590000|2022-05-26 15:06:30|536.56|533.68|536.56|533.68|536.56|533.68|536.38|533.5|0
1653577600000|2022-05-26 15:06:40|536.38|533.5|537.24|534.36|537.24|534.36|536.38|533.5|0
1653577610000|2022-05-26 15:06:50|537.61|534.73|537.24|534.36|537.61|534.73|537.24|534.36|0
1653577620000|2022-05-26 15:07:00|537.06|534.18|536.7|533.82|537.06|534.18|536.7|533.82|0
1653577630000|2022-05-26 15:07:10|536.88|534|537.06|534.18|537.06|534.18|536.88|534|0
1653577640000|2022-05-26 15:07:20|537.24|534.36|537.43|534.55|537.43|534.55|537.24|534.36|0
1653577650000|2022-05-26 15:07:30|537.06|534.18|536.88|534|537.43|534.55|536.88|534|0
1653577660000|2022-05-26 15:07:40|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577670000|2022-05-26 15:07:50|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577680000|2022-05-26 15:08:00|536.97|534.09|537.06|534.18|537.24|534.36|536.97|534.09|0
1653577690000|2022-05-26 15:08:10|536.88|534|536.88|534|537.06|534.18|536.88|534|0
1653577700000|2022-05-26 15:08:20|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577710000|2022-05-26 15:08:30|537.06|534.18|537.24|534.36|537.43|534.55|537.06|534.18|0
1653577720000|2022-05-26 15:08:40|537.43|534.55|537.06|534.18|537.61|534.73|537.06|534.18|0
1653577730000|2022-05-26 15:08:50|536.88|534|536.88|534|537.06|534.18|536.88|534|0
1653577740000|2022-05-26 15:09:00|536.7|533.82|537.06|534.18|537.06|534.18|536.7|533.82|0
1653577750000|2022-05-26 15:09:10|536.88|534|536.88|534|536.88|534|536.52|533.64|0
1653577760000|2022-05-26 15:09:20|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577770000|2022-05-26 15:09:30|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577780000|2022-05-26 15:09:40|537.43|534.55|537.43|534.55|537.43|534.55|537.43|534.55|0
1653577790000|2022-05-26 15:09:50|537.61|534.73|537.24|534.36|537.61|534.73|537.24|534.36|0
1653577800000|2022-05-26 15:10:00|536.88|534|536.88|534|537.06|534.18|536.88|534|0
1653577810000|2022-05-26 15:10:10|537.24|534.36|537.06|534.18|537.43|534.55|537.06|534.18|0
1653577820000|2022-05-26 15:10:20|537.24|534.36|537.24|534.36|537.24|534.36|536.88|534|0
1653577830000|2022-05-26 15:10:30|537.43|534.55|537.24|534.36|537.43|534.55|537.06|534.18|0
1653577840000|2022-05-26 15:10:40|537.43|534.55|537.06|534.18|537.43|534.55|537.06|534.18|0
1653577850000|2022-05-26 15:10:50|537.24|534.36|537.43|534.55|537.43|534.55|537.24|534.36|0
1653577860000|2022-05-26 15:11:00|537.61|534.73|537.24|534.36|537.61|534.73|537.24|534.36|0
1653577870000|2022-05-26 15:11:10|537.16|534.28|537.24|534.36|537.24|534.36|537.16|534.28|0
1653577880000|2022-05-26 15:11:20|537.43|534.55|537.43|534.55|537.61|534.73|537.43|534.55|0
1653577890000|2022-05-26 15:11:30|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577900000|2022-05-26 15:11:40|537.06|534.18|537.24|534.36|537.24|534.36|537.06|534.18|0
1653577910000|2022-05-26 15:11:50|537.42|534.54|537.42|534.54|537.42|534.54|537.42|534.54|0
1653577920000|2022-05-26 15:12:00|537.24|534.36|537.24|534.36|537.42|534.54|537.06|534.18|0
1653577930000|2022-05-26 15:12:10|537.42|534.54|537.61|534.73|537.61|534.73|537.42|534.54|0
1653577940000|2022-05-26 15:12:20|537.79|534.91|537.61|534.73|537.79|534.91|537.61|534.73|0
1653577950000|2022-05-26 15:12:30|537.42|534.54|537.42|534.54|537.79|534.91|537.42|534.54|0
1653577960000|2022-05-26 15:12:40|537.79|534.91|537.79|534.91|537.79|534.91|537.61|534.73|0
1653577970000|2022-05-26 15:12:50|537.97|535.09|537.97|535.09|538.15|535.27|537.97|535.09|0
1653577980000|2022-05-26 15:13:00|537.61|534.73|537.24|534.36|537.61|534.73|537.24|534.36|0
1653577990000|2022-05-26 15:13:10|537.61|534.73|537.61|534.73|537.61|534.73|537.42|534.54|0
1653578000000|2022-05-26 15:13:20|537.24|534.36|537.06|534.18|537.24|534.36|537.06|534.18|0
1653578010000|2022-05-26 15:13:30|537.24|534.36|537.06|534.18|537.24|534.36|537.06|534.18|0
1653578020000|2022-05-26 15:13:40|536.88|534|536.7|533.82|537.15|534.27|536.7|533.82|0
1653578030000|2022-05-26 15:13:50|536.88|534|536.51|533.63|536.88|534|536.51|533.63|0
1653578040000|2022-05-26 15:14:00|536.88|534|536.7|533.82|536.88|534|536.7|533.82|0
1653578050000|2022-05-26 15:14:10|536.88|534|536.33|533.45|536.88|534|536.33|533.45|0
1653578060000|2022-05-26 15:14:20|536.15|533.27|536.15|533.27|536.15|533.27|536.15|533.27|0
1653578070000|2022-05-26 15:14:30|536.33|533.45|536.15|533.27|536.33|533.45|536.15|533.27|0
1653578080000|2022-05-26 15:14:40|535.97|533.09|535.79|532.91|535.97|533.09|535.61|532.73|0
1653578090000|2022-05-26 15:14:50|535.61|532.73|535.42|532.54|535.61|532.73|535.42|532.54|0
1653578100000|2022-05-26 15:15:00|535.24|532.36|535.42|532.54|535.42|532.54|535.24|532.36|0
1653578110000|2022-05-26 15:15:10|535.24|532.36|535.24|532.36|535.42|532.54|535.24|532.36|0
1653578120000|2022-05-26 15:15:20|535.42|532.54|535.24|532.36|535.42|532.54|535.24|532.36|0
1653578130000|2022-05-26 15:15:30|535.42|532.54|536.15|533.27|536.15|533.27|535.42|532.54|0
1653578140000|2022-05-26 15:15:40|535.79|532.91|535.6|532.72|535.79|532.91|535.6|532.72|0
1653578150000|2022-05-26 15:15:50|535.24|532.36|535.24|532.36|535.24|532.36|535.24|532.36|0
1653578160000|2022-05-26 15:16:00|535.42|532.54|535.24|532.36|535.6|532.72|535.24|532.36|0
1653578170000|2022-05-26 15:16:10|534.7|531.82|534.7|531.82|534.88|532|534.7|531.82|0
1653578180000|2022-05-26 15:16:20|534.52|531.64|534.33|531.45|534.52|531.64|534.15|531.27|0
1653578190000|2022-05-26 15:16:30|534.52|531.64|535.06|532.18|535.06|532.18|534.33|531.45|0
1653578200000|2022-05-26 15:16:40|535.42|532.54|535.42|532.54|535.6|532.72|535.42|532.54|0
1653578210000|2022-05-26 15:16:50|535.24|532.36|535.42|532.54|535.6|532.72|535.24|532.36|0
1653578220000|2022-05-26 15:17:00|535.6|532.72|535.6|532.72|535.6|532.72|535.42|532.54|0
1653578230000|2022-05-26 15:17:10|536.15|533.27|535.97|533.09|536.15|533.27|535.79|532.91|0
1653578240000|2022-05-26 15:17:20|535.79|532.91|536.33|533.45|536.33|533.45|535.79|532.91|0
1653578250000|2022-05-26 15:17:30|535.97|533.09|535.97|533.09|535.97|533.09|535.79|532.91|0
1653578260000|2022-05-26 15:17:40|535.79|532.91|535.42|532.54|535.79|532.91|535.42|532.54|0
1653578270000|2022-05-26 15:17:50|535.6|532.72|535.42|532.54|535.79|532.91|535.42|532.54|0
1653578280000|2022-05-26 15:18:00|535.52|532.64|535.97|533.09|535.97|533.09|535.52|532.64|0
1653578290000|2022-05-26 15:18:10|535.79|532.91|536.33|533.45|536.33|533.45|535.79|532.91|0
1653578300000|2022-05-26 15:18:20|536.69|533.81|536.51|533.63|536.88|534|536.51|533.63|0
1653578310000|2022-05-26 15:18:30|536.15|533.27|536.69|533.81|536.69|533.81|536.15|533.27|0
1653578320000|2022-05-26 15:18:40|536.51|533.63|536.69|533.81|536.69|533.81|536.33|533.45|0
1653578330000|2022-05-26 15:18:50|536.51|533.63|536.51|533.63|536.51|533.63|536.51|533.63|0
1653578340000|2022-05-26 15:19:00|536.33|533.45|536.15|533.27|536.33|533.45|536.15|533.27|0
1653578350000|2022-05-26 15:19:10|536.51|533.63|535.79|532.91|536.51|533.63|535.79|532.91|0
1653578360000|2022-05-26 15:19:20|535.6|532.72|536.15|533.27|536.15|533.27|535.6|532.72|0
1653578370000|2022-05-26 15:19:30|536.33|533.45|535.97|533.09|536.33|533.45|535.97|533.09|0
1653578380000|2022-05-26 15:19:40|535.79|532.91|535.79|532.91|535.97|533.09|535.79|532.91|0
1653578390000|2022-05-26 15:19:50|535.6|532.72|536.15|533.27|536.15|533.27|535.6|532.72|0
1653578400000|2022-05-26 15:20:00|535.97|533.09|536.33|533.45|536.51|533.63|535.97|533.09|0
1653578410000|2022-05-26 15:20:10|536.15|533.27|535.97|533.09|536.15|533.27|535.97|533.09|0
1653578420000|2022-05-26 15:20:20|536.15|533.27|536.33|533.45|536.33|533.45|535.97|533.09|0
1653578430000|2022-05-26 15:20:30|536.15|533.27|536.15|533.27|536.15|533.27|536.15|533.27|0
1653578440000|2022-05-26 15:20:40|536.06|533.18|536.15|533.27|536.15|533.27|535.97|533.09|0
1653578450000|2022-05-26 15:20:50|535.97|533.09|535.78|532.9|536.33|533.45|535.78|532.9|0
1653578460000|2022-05-26 15:21:00|535.42|532.54|534.88|532|535.42|532.54|534.88|532|0
1653578470000|2022-05-26 15:21:10|535.06|532.18|535.06|532.18|535.24|532.36|535.06|532.18|0
1653578480000|2022-05-26 15:21:20|535.24|532.36|535.06|532.18|535.24|532.36|535.06|532.18|0
1653578490000|2022-05-26 15:21:30|535.24|532.36|534.88|532|535.24|532.36|534.69|531.81|0
1653578500000|2022-05-26 15:21:40|534.51|531.63|534.15|531.27|534.51|531.63|533.79|530.91|0
1653578510000|2022-05-26 15:21:50|534.69|531.81|535.24|532.36|535.42|532.54|534.69|531.81|0
1653578520000|2022-05-26 15:22:00|535.78|532.9|535.6|532.72|535.78|532.9|535.6|532.72|0
1653578530000|2022-05-26 15:22:10|535.42|532.54|536.51|533.63|536.51|533.63|535.42|532.54|0
1653578540000|2022-05-26 15:22:20|536.15|533.27|536.15|533.27|536.69|533.81|536.15|533.27|0
1653578550000|2022-05-26 15:22:30|536.69|533.81|537.06|534.18|537.06|534.18|536.69|533.81|0
1653578560000|2022-05-26 15:22:40|537.24|534.36|537.06|534.18|537.24|534.36|537.06|534.18|0
1653578570000|2022-05-26 15:22:50|537.79|534.91|537.97|535.09|537.97|535.09|537.42|534.54|0
1653578580000|2022-05-26 15:23:00|537.6|534.72|537.79|534.91|537.79|534.91|537.42|534.54|0
1653578590000|2022-05-26 15:23:10|537.97|535.09|536.87|533.99|537.97|535.09|536.87|533.99|0
1653578600000|2022-05-26 15:23:20|537.24|534.36|536.87|533.99|537.24|534.36|536.87|533.99|0
1653578610000|2022-05-26 15:23:30|537.06|534.18|536.51|533.63|537.06|534.18|536.51|533.63|0
1653578620000|2022-05-26 15:23:40|536.33|533.45|536.15|533.27|536.33|533.45|536.15|533.27|0
1653578630000|2022-05-26 15:23:50|535.78|532.9|536.15|533.27|536.15|533.27|535.78|532.9|0
1653578640000|2022-05-26 15:24:00|536.33|533.45|536.51|533.63|536.51|533.63|535.97|533.09|0
1653578650000|2022-05-26 15:24:10|536.69|533.81|536.15|533.27|536.69|533.81|536.15|533.27|0
1653578660000|2022-05-26 15:24:20|535.78|532.9|535.78|532.9|535.78|532.9|535.6|532.72|0
1653578670000|2022-05-26 15:24:30|536.33|533.45|536.51|533.63|536.51|533.63|536.33|533.45|0
1653578680000|2022-05-26 15:24:40|536.33|533.45|536.33|533.45|536.69|533.81|536.33|533.45|0
1653578690000|2022-05-26 15:24:50|536.69|533.81|536.33|533.45|536.69|533.81|536.33|533.45|0
1653578700000|2022-05-26 15:25:00|536.15|533.27|535.78|532.9|536.51|533.63|535.78|532.9|0
1653578710000|2022-05-26 15:25:10|535.15|532.27|535.78|532.9|535.78|532.9|535.15|532.27|0
1653578720000|2022-05-26 15:25:20|535.42|532.54|535.6|532.72|535.6|532.72|535.42|532.54|0
1653578730000|2022-05-26 15:25:30|535.42|532.54|536.15|533.27|536.15|533.27|535.42|532.54|0
1653578740000|2022-05-26 15:25:40|535.78|532.9|535.78|532.9|535.96|533.08|535.78|532.9|0
1653578750000|2022-05-26 15:25:50|535.6|532.72|536.33|533.45|536.33|533.45|535.6|532.72|0
1653578760000|2022-05-26 15:26:00|536.51|533.63|536.87|533.99|536.87|533.99|536.51|533.63|0
1653578770000|2022-05-26 15:26:10|537.24|534.36|537.24|534.36|537.24|534.36|537.06|534.18|0
1653578780000|2022-05-26 15:26:20|537.78|534.9|537.78|534.9|537.78|534.9|537.6|534.72|0
1653578790000|2022-05-26 15:26:30|537.97|535.09|538.15|535.27|538.15|535.27|537.97|535.09|0
1653578800000|2022-05-26 15:26:40|538.33|535.45|538.15|535.27|538.33|535.45|537.97|535.09|0
1653578810000|2022-05-26 15:26:50|537.97|535.09|538.15|535.27|538.33|535.45|537.97|535.09|0
1653578820000|2022-05-26 15:27:00|537.42|534.54|537.78|534.9|537.97|535.09|537.42|534.54|0
1653578830000|2022-05-26 15:27:10|537.97|535.09|538.51|535.63|538.51|535.63|537.97|535.09|0
1653578840000|2022-05-26 15:27:20|538.33|535.45|537.97|535.09|538.33|535.45|537.97|535.09|0
1653578850000|2022-05-26 15:27:30|537.6|534.72|538.33|535.45|538.33|535.45|537.6|534.72|0
1653578860000|2022-05-26 15:27:40|538.15|535.27|538.33|535.45|538.33|535.45|538.15|535.27|0
1653578870000|2022-05-26 15:27:50|538.51|535.63|538.51|535.63|538.51|535.63|538.51|535.63|0
1653578880000|2022-05-26 15:28:00|538.69|535.81|538.88|536|539.06|536.18|538.69|535.81|0
1653578890000|2022-05-26 15:28:10|538.69|535.81|538.97|536.09|538.97|536.09|538.69|535.81|0
1653578900000|2022-05-26 15:28:20|539.06|536.18|539.24|536.36|539.42|536.54|539.06|536.18|0
1653578910000|2022-05-26 15:28:30|539.61|536.73|539.61|536.73|539.61|536.73|539.42|536.54|0
1653578920000|2022-05-26 15:28:40|539.24|536.36|538.88|536|539.24|536.36|538.88|536|0
1653578930000|2022-05-26 15:28:50|538.79|535.91|538.88|536|538.88|536|538.69|535.81|0
1653578940000|2022-05-26 15:29:00|538.51|535.63|538.88|536|538.88|536|538.51|535.63|0
1653578950000|2022-05-26 15:29:10|539.24|536.36|539.42|536.54|539.42|536.54|539.06|536.18|0
1653578960000|2022-05-26 15:29:20|539.24|536.36|538.88|536|539.24|536.36|538.88|536|0
1653578970000|2022-05-26 15:29:30|539.06|536.18|538.33|535.45|539.06|536.18|538.33|535.45|0
1653578980000|2022-05-26 15:29:40|538.88|536|538.33|535.45|539.06|536.18|538.33|535.45|0
1653578990000|2022-05-26 15:29:50|538.15|535.27|538.88|536|538.88|536|538.15|535.27|0
1653579000000|2022-05-26 15:30:00|538.33|535.45|539.06|536.18|539.06|536.18|538.33|535.45|0
1653579010000|2022-05-26 15:30:10|538.88|536|538.69|535.81|538.88|536|538.69|535.81|0
1653579020000|2022-05-26 15:30:20|538.88|536|538.88|536|538.88|536|538.69|535.81|0
1653579030000|2022-05-26 15:30:30|538.69|535.81|538.51|535.63|538.69|535.81|538.51|535.63|0
1653579040000|2022-05-26 15:30:40|538.15|535.27|537.96|535.08|538.33|535.45|537.96|535.08|0
1653579050000|2022-05-26 15:30:50|537.78|534.9|537.6|534.72|537.78|534.9|537.42|534.54|0
1653579060000|2022-05-26 15:31:00|537.24|534.36|536.33|533.45|537.24|534.36|536.33|533.45|0
1653579070000|2022-05-26 15:31:10|535.96|533.08|535.96|533.08|536.33|533.45|535.96|533.08|0
1653579080000|2022-05-26 15:31:20|535.42|532.54|535.42|532.54|535.78|532.9|535.42|532.54|0
1653579090000|2022-05-26 15:31:30|535.96|533.08|535.6|532.72|535.96|533.08|535.6|532.72|0
1653579100000|2022-05-26 15:31:40|535.78|532.9|536.33|533.45|536.87|533.99|535.78|532.9|0
1653579110000|2022-05-26 15:31:50|536.14|533.26|536.69|533.81|536.69|533.81|536.14|533.26|0
1653579120000|2022-05-26 15:32:00|537.05|534.17|537.05|534.17|537.24|534.36|537.05|534.17|0
1653579130000|2022-05-26 15:32:10|536.69|533.81|536.87|533.99|536.87|533.99|536.51|533.63|0
1653579140000|2022-05-26 15:32:20|536.69|533.81|536.69|533.81|536.87|533.99|536.69|533.81|0
1653579150000|2022-05-26 15:32:30|536.87|533.99|537.05|534.17|537.42|534.54|536.87|533.99|0
1653579160000|2022-05-26 15:32:40|537.33|534.45|537.78|534.9|537.78|534.9|537.33|534.45|0
1653579170000|2022-05-26 15:32:50|538.15|535.27|538.33|535.45|538.33|535.45|538.15|535.27|0
1653579180000|2022-05-26 15:33:00|538.51|535.63|538.87|535.99|538.87|535.99|538.51|535.63|0
1653579190000|2022-05-26 15:33:10|539.24|536.36|539.42|536.54|539.42|536.54|539.24|536.36|0
1653579200000|2022-05-26 15:33:20|539.6|536.72|539.6|536.72|539.6|536.72|539.6|536.72|0
1653579210000|2022-05-26 15:33:30|539.42|536.54|539.88|537|540.15|537.27|539.42|536.54|0
1653579220000|2022-05-26 15:33:40|540.33|537.45|539.97|537.09|540.33|537.45|539.6|536.72|0
1653579230000|2022-05-26 15:33:50|540.15|537.27|540.15|537.27|540.33|537.45|540.15|537.27|0
1653579240000|2022-05-26 15:34:00|539.97|537.09|539.24|536.36|539.97|537.09|539.24|536.36|0
1653579250000|2022-05-26 15:34:10|539.42|536.54|539.6|536.72|539.6|536.72|539.24|536.36|0
1653579260000|2022-05-26 15:34:20|539.79|536.91|540.15|537.27|540.15|537.27|539.79|536.91|0
1653579270000|2022-05-26 15:34:30|540.52|537.64|539.97|537.09|540.52|537.64|539.97|537.09|0
1653579280000|2022-05-26 15:34:40|540.52|537.64|540.52|537.64|540.7|537.82|540.52|537.64|0
1653579290000|2022-05-26 15:34:50|540.7|537.82|540.7|537.82|540.7|537.82|540.33|537.45|0
1653579300000|2022-05-26 15:35:00|541.25|538.37|541.8|538.92|541.98|539.1|541.25|538.37|0
1653579310000|2022-05-26 15:35:10|541.43|538.55|541.8|538.92|541.8|538.92|541.43|538.55|0
1653579320000|2022-05-26 15:35:20|541.43|538.55|541.06|538.18|541.43|538.55|540.7|537.82|0
1653579330000|2022-05-26 15:35:30|540.7|537.82|540.52|537.64|540.88|538|540.52|537.64|0
1653579340000|2022-05-26 15:35:40|540.7|537.82|540.43|537.55|541.06|538.18|540.43|537.55|0
1653579350000|2022-05-26 15:35:50|540.33|537.45|540.7|537.82|540.7|537.82|540.15|537.27|0
1653579360000|2022-05-26 15:36:00|540.88|538|540.52|537.64|540.88|538|540.33|537.45|0
1653579370000|2022-05-26 15:36:10|540.88|538|541.06|538.18|541.06|538.18|540.7|537.82|0
1653579380000|2022-05-26 15:36:20|540.52|537.64|540.7|537.82|540.7|537.82|540.15|537.27|0
1653579390000|2022-05-26 15:36:30|540.52|537.64|540.52|537.64|540.52|537.64|540.52|537.64|0
1653579400000|2022-05-26 15:36:40|540.33|537.45|540.06|537.18|540.33|537.45|540.06|537.18|0
1653579410000|2022-05-26 15:36:50|540.15|537.27|540.52|537.64|540.52|537.64|540.15|537.27|0
1653579420000|2022-05-26 15:37:00|540.33|537.45|540.15|537.27|540.33|537.45|539.97|537.09|0
1653579430000|2022-05-26 15:37:10|539.97|537.09|539.79|536.91|539.97|537.09|539.79|536.91|0
1653579440000|2022-05-26 15:37:20|539.97|537.09|540.15|537.27|540.15|537.27|539.97|537.09|0
1653579450000|2022-05-26 15:37:30|539.97|537.09|539.97|537.09|539.97|537.09|539.79|536.91|0
1653579460000|2022-05-26 15:37:40|540.15|537.27|540.15|537.27|540.15|537.27|539.97|537.09|0
1653579470000|2022-05-26 15:37:50|540.33|537.45|540.15|537.27|540.33|537.45|540.15|537.27|0
1653579480000|2022-05-26 15:38:00|539.79|536.91|539.97|537.09|540.15|537.27|539.79|536.91|0
1653579490000|2022-05-26 15:38:10|539.79|536.91|539.6|536.72|539.79|536.91|539.42|536.54|0
1653579500000|2022-05-26 15:38:20|539.42|536.54|539.42|536.54|539.6|536.72|539.42|536.54|0
1653579510000|2022-05-26 15:38:30|539.06|536.18|538.69|535.81|539.06|536.18|538.69|535.81|0
1653579530000|2022-05-26 15:38:50|538.51|535.63|538.87|535.99|538.87|535.99|538.14|535.26|0
1653579540000|2022-05-26 15:39:00|538.69|535.81|538.69|535.81|538.87|535.99|538.69|535.81|0
1653579550000|2022-05-26 15:39:10|538.33|535.45|538.33|535.45|538.69|535.81|538.33|535.45|0
1653579560000|2022-05-26 15:39:20|538.69|535.81|538.51|535.63|539.05|536.17|538.51|535.63|0
1653579570000|2022-05-26 15:39:30|538.33|535.45|538.51|535.63|538.51|535.63|538.33|535.45|0
1653579580000|2022-05-26 15:39:40|538.14|535.26|538.33|535.45|538.33|535.45|538.14|535.26|0
1653579590000|2022-05-26 15:39:50|538.14|535.26|538.14|535.26|538.14|535.26|537.78|534.9|0
1653579600000|2022-05-26 15:40:00|538.24|535.36|538.51|535.63|538.69|535.81|538.24|535.36|0
1653579610000|2022-05-26 15:40:10|538.14|535.26|538.78|535.9|538.78|535.9|538.14|535.26|0
1653579620000|2022-05-26 15:40:20|538.51|535.63|538.51|535.63|538.87|535.99|538.51|535.63|0
1653579630000|2022-05-26 15:40:30|538.33|535.45|538.51|535.63|538.69|535.81|538.33|535.45|0
1653579640000|2022-05-26 15:40:40|538.33|535.45|538.51|535.63|538.51|535.63|538.33|535.45|0
1653579650000|2022-05-26 15:40:50|538.87|535.99|539.24|536.36|539.24|536.36|538.87|535.99|0
1653579660000|2022-05-26 15:41:00|539.42|536.54|539.6|536.72|539.78|536.9|539.42|536.54|0
1653579670000|2022-05-26 15:41:10|539.42|536.54|539.05|536.17|539.42|536.54|539.05|536.17|0
1653579680000|2022-05-26 15:41:20|538.87|535.99|538.14|535.26|538.87|535.99|538.14|535.26|0
1653579690000|2022-05-26 15:41:30|537.96|535.08|537.78|534.9|537.96|535.08|537.6|534.72|0
1653579700000|2022-05-26 15:41:40|537.96|535.08|538.14|535.26|538.14|535.26|537.78|534.9|0
1653579710000|2022-05-26 15:41:50|537.96|535.08|538.14|535.26|538.14|535.26|537.96|535.08|0
1653579720000|2022-05-26 15:42:00|537.96|535.08|538.14|535.26|538.32|535.44|537.96|535.08|0
1653579730000|2022-05-26 15:42:10|537.96|535.08|538.51|535.63|538.6|535.72|537.96|535.08|0
1653579740000|2022-05-26 15:42:20|538.42|535.54|537.05|534.17|538.42|535.54|537.05|534.17|0
1653579750000|2022-05-26 15:42:30|537.23|534.35|537.23|534.35|537.41|534.53|536.87|533.99|0
1653579760000|2022-05-26 15:42:40|537.41|534.53|537.6|534.72|537.78|534.9|537.41|534.53|0
1653579770000|2022-05-26 15:42:50|537.23|534.35|537.05|534.17|537.41|534.53|537.05|534.17|0
1653579780000|2022-05-26 15:43:00|536.87|533.99|537.41|534.53|537.6|534.72|536.87|533.99|0
1653579790000|2022-05-26 15:43:10|537.78|534.9|537.78|534.9|537.96|535.08|537.78|534.9|0
1653579800000|2022-05-26 15:43:20|537.6|534.72|537.78|534.9|537.96|535.08|537.6|534.72|0
1653579810000|2022-05-26 15:43:30|538.32|535.44|538.69|535.81|538.69|535.81|538.32|535.44|0
1653579820000|2022-05-26 15:43:40|538.32|535.44|538.32|535.44|538.32|535.44|538.14|535.26|0
1653579830000|2022-05-26 15:43:50|538.51|535.63|538.14|535.26|538.51|535.63|538.14|535.26|0
1653579840000|2022-05-26 15:44:00|538.32|535.44|538.32|535.44|538.32|535.44|537.96|535.08|0
1653579850000|2022-05-26 15:44:10|538.24|535.36|537.6|534.72|538.24|535.36|537.6|534.72|0
1653579860000|2022-05-26 15:44:20|537.78|534.9|537.41|534.53|537.78|534.9|537.41|534.53|0
1653579870000|2022-05-26 15:44:30|537.6|534.72|537.78|534.9|537.78|534.9|537.41|534.53|0
1653579880000|2022-05-26 15:44:40|537.96|535.08|538.14|535.26|538.14|535.26|537.96|535.08|0
1653579890000|2022-05-26 15:44:50|537.6|534.72|537.78|534.9|537.96|535.08|537.6|534.72|0
1653579900000|2022-05-26 15:45:00|537.41|534.53|537.23|534.35|537.6|534.72|537.23|534.35|0
1653579910000|2022-05-26 15:45:10|537.14|534.26|537.96|535.08|537.96|535.08|537.14|534.26|0
1653579920000|2022-05-26 15:45:20|538.14|535.26|538.69|535.81|538.69|535.81|538.14|535.26|0
1653579930000|2022-05-26 15:45:30|538.51|535.63|538.32|535.44|538.51|535.63|538.32|535.44|0
1653579940000|2022-05-26 15:45:40|538.69|535.81|539.05|536.17|539.05|536.17|538.69|535.81|0
1653579950000|2022-05-26 15:45:50|538.87|535.99|539.24|536.36|539.24|536.36|538.87|535.99|0
1653579960000|2022-05-26 15:46:00|539.05|536.17|539.42|536.54|539.42|536.54|538.87|535.99|0
1653579970000|2022-05-26 15:46:10|539.6|536.72|539.42|536.54|539.6|536.72|539.42|536.54|0
1653579980000|2022-05-26 15:46:20|539.23|536.35|539.33|536.45|539.42|536.54|539.23|536.35|0
1653579990000|2022-05-26 15:46:30|539.05|536.17|538.51|535.63|539.05|536.17|538.51|535.63|0
1653580000000|2022-05-26 15:46:40|538.87|535.99|538.87|535.99|539.05|536.17|538.87|535.99|0
1653580010000|2022-05-26 15:46:50|539.23|536.35|539.42|536.54|539.42|536.54|539.23|536.35|0
1653580020000|2022-05-26 15:47:00|539.6|536.72|539.42|536.54|539.78|536.9|539.42|536.54|0
1653580030000|2022-05-26 15:47:10|539.6|536.72|539.6|536.72|539.78|536.9|539.6|536.72|0
1653580040000|2022-05-26 15:47:20|539.78|536.9|539.78|536.9|539.78|536.9|539.78|536.9|0
1653580050000|2022-05-26 15:47:30|539.6|536.72|540.51|537.63|540.51|537.63|539.6|536.72|0
1653580060000|2022-05-26 15:47:40|540.69|537.81|540.88|538|540.88|538|540.51|537.63|0
1653580070000|2022-05-26 15:47:50|541.06|538.18|539.96|537.08|541.06|538.18|539.96|537.08|0
1653580080000|2022-05-26 15:48:00|540.15|537.27|540.15|537.27|540.15|537.27|540.15|537.27|0
1653580090000|2022-05-26 15:48:10|540.69|537.81|541.24|538.36|541.24|538.36|540.69|537.81|0
1653580100000|2022-05-26 15:48:20|541.06|538.18|541.79|538.91|541.79|538.91|541.06|538.18|0
1653580110000|2022-05-26 15:48:30|541.97|539.09|542.16|539.28|542.16|539.28|541.97|539.09|0
1653580120000|2022-05-26 15:48:40|542.34|539.46|542.34|539.46|542.34|539.46|541.97|539.09|0
1653580130000|2022-05-26 15:48:50|542.52|539.64|542.52|539.64|542.52|539.64|542.52|539.64|0
1653580140000|2022-05-26 15:49:00|542.34|539.46|541.79|538.91|542.34|539.46|541.79|538.91|0
1653580150000|2022-05-26 15:49:10|541.61|538.73|541.61|538.73|541.61|538.73|541.15|538.27|0
1653580160000|2022-05-26 15:49:20|541.24|538.36|541.06|538.18|541.24|538.36|541.06|538.18|0
1653580170000|2022-05-26 15:49:30|541.24|538.36|540.69|537.81|541.42|538.54|540.69|537.81|0
1653580180000|2022-05-26 15:49:40|540.51|537.63|541.06|538.18|541.06|538.18|540.33|537.45|0
1653580190000|2022-05-26 15:49:50|540.88|538|540.51|537.63|540.88|538|540.51|537.63|0
1653580200000|2022-05-26 15:50:00|540.69|537.81|541.42|538.54|541.42|538.54|540.51|537.63|0
1653580210000|2022-05-26 15:50:10|541.06|538.18|541.42|538.54|541.42|538.54|541.06|538.18|0
1653580220000|2022-05-26 15:50:20|541.24|538.36|541.24|538.36|541.24|538.36|540.88|538|0
1653580230000|2022-05-26 15:50:30|541.42|538.54|541.42|538.54|541.52|538.64|541.24|538.36|0
1653580240000|2022-05-26 15:50:40|541.24|538.36|541.61|538.73|541.79|538.91|541.24|538.36|0
1653580250000|2022-05-26 15:50:50|541.42|538.54|541.24|538.36|541.42|538.54|541.24|538.36|0
1653580260000|2022-05-26 15:51:00|541.42|538.54|542.16|539.28|542.16|539.28|541.24|538.36|0
1653580270000|2022-05-26 15:51:10|541.79|538.91|541.42|538.54|541.79|538.91|541.42|538.54|0
1653580280000|2022-05-26 15:51:20|541.61|538.73|540.51|537.63|541.61|538.73|540.51|537.63|0
1653580290000|2022-05-26 15:51:30|541.06|538.18|541.24|538.36|541.24|538.36|540.69|537.81|0
1653580300000|2022-05-26 15:51:40|541.06|538.18|540.88|538|541.06|538.18|540.88|538|0
1653580310000|2022-05-26 15:51:50|541.06|538.18|541.24|538.36|541.42|538.54|541.06|538.18|0
1653580320000|2022-05-26 15:52:00|540.88|538|541.42|538.54|541.42|538.54|540.88|538|0
1653580330000|2022-05-26 15:52:10|541.24|538.36|541.24|538.36|541.24|538.36|541.15|538.27|0
1653580340000|2022-05-26 15:52:20|540.88|538|541.06|538.18|541.42|538.54|540.88|538|0
1653580350000|2022-05-26 15:52:30|541.61|538.73|541.61|538.73|541.61|538.73|541.42|538.54|0
1653580360000|2022-05-26 15:52:40|541.24|538.36|541.24|538.36|541.34|538.46|541.24|538.36|0
1653580370000|2022-05-26 15:52:50|541.42|538.54|541.97|539.09|541.97|539.09|541.42|538.54|0
1653580380000|2022-05-26 15:53:00|541.61|538.73|541.79|538.91|541.79|538.91|541.61|538.73|0
1653580390000|2022-05-26 15:53:10|541.97|539.09|541.61|538.73|542.07|539.19|541.61|538.73|0
1653580400000|2022-05-26 15:53:20|541.79|538.91|541.61|538.73|541.79|538.91|541.61|538.73|0
1653580410000|2022-05-26 15:53:30|541.79|538.91|541.42|538.54|541.79|538.91|541.42|538.54|0
1653580420000|2022-05-26 15:53:40|541.24|538.36|540.51|537.63|541.24|538.36|540.51|537.63|0
1653580430000|2022-05-26 15:53:50|540.14|537.26|539.96|537.08|540.14|537.26|539.78|536.9|0
1653580440000|2022-05-26 15:54:00|539.78|536.9|539.78|536.9|539.78|536.9|539.78|536.9|0
1653580450000|2022-05-26 15:54:10|539.6|536.72|540.24|537.36|540.24|537.36|539.6|536.72|0
1653580460000|2022-05-26 15:54:20|540.51|537.63|540.33|537.45|540.51|537.63|539.96|537.08|0
1653580470000|2022-05-26 15:54:30|540.14|537.26|540.51|537.63|540.51|537.63|540.14|537.26|0
1653580480000|2022-05-26 15:54:40|540.14|537.26|540.14|537.26|540.24|537.36|540.14|537.26|0
1653580490000|2022-05-26 15:54:50|539.96|537.08|540.14|537.26|540.14|537.26|539.78|536.9|0
1653580500000|2022-05-26 15:55:00|539.96|537.08|539.41|536.53|540.14|537.26|539.41|536.53|0
1653580510000|2022-05-26 15:55:10|539.23|536.35|538.87|535.99|539.23|536.35|538.87|535.99|0
1653580520000|2022-05-26 15:55:20|538.5|535.62|537.96|535.08|538.5|535.62|537.96|535.08|0
1653580530000|2022-05-26 15:55:30|537.77|534.89|538.32|535.44|538.32|535.44|537.41|534.53|0
1653580540000|2022-05-26 15:55:40|538.5|535.62|538.68|535.8|538.68|535.8|538.32|535.44|0
1653580550000|2022-05-26 15:55:50|538.87|535.99|539.05|536.17|539.05|536.17|538.87|535.99|0
1653580560000|2022-05-26 15:56:00|538.87|535.99|538.87|535.99|539.05|536.17|538.5|535.62|0
1653580570000|2022-05-26 15:56:10|538.5|535.62|538.32|535.44|538.5|535.62|538.14|535.26|0
1653580580000|2022-05-26 15:56:20|537.96|535.08|537.96|535.08|537.96|535.08|537.59|534.71|0
1653580590000|2022-05-26 15:56:30|537.77|534.89|537.59|534.71|537.96|535.08|537.59|534.71|0
1653580600000|2022-05-26 15:56:40|537.41|534.53|536.86|533.98|537.41|534.53|536.86|533.98|0
1653580610000|2022-05-26 15:56:50|536.68|533.8|536.5|533.62|536.68|533.8|536.32|533.44|0
1653580620000|2022-05-26 15:57:00|536.68|533.8|537.23|534.35|537.41|534.53|536.68|533.8|0
1653580630000|2022-05-26 15:57:10|537.41|534.53|537.59|534.71|537.77|534.89|537.41|534.53|0
1653580640000|2022-05-26 15:57:20|537.96|535.08|537.96|535.08|538.14|535.26|537.96|535.08|0
1653580650000|2022-05-26 15:57:30|538.14|535.26|537.77|534.89|538.14|535.26|537.41|534.53|0
1653580660000|2022-05-26 15:57:40|537.59|534.71|537.59|534.71|537.59|534.71|537.23|534.35|0
1653580670000|2022-05-26 15:57:50|537.41|534.53|537.77|534.89|537.77|534.89|537.41|534.53|0
1653580680000|2022-05-26 15:58:00|537.96|535.08|537.04|534.16|537.96|535.08|537.04|534.16|0
1653580690000|2022-05-26 15:58:10|536.96|534.08|536.86|533.98|537.04|534.16|536.68|533.8|0
1653580700000|2022-05-26 15:58:20|536.68|533.8|536.32|533.44|536.68|533.8|536.32|533.44|0
1653580710000|2022-05-26 15:58:30|536.14|533.26|536.68|533.8|536.68|533.8|536.14|533.26|0
1653580720000|2022-05-26 15:58:40|536.5|533.62|536.5|533.62|536.5|533.62|536.14|533.26|0
1653580730000|2022-05-26 15:58:50|536.86|533.98|536.86|533.98|537.04|534.16|536.86|533.98|0
1653580740000|2022-05-26 15:59:00|536.68|533.8|536.32|533.44|536.68|533.8|536.32|533.44|0
1653580750000|2022-05-26 15:59:10|536.68|533.8|537.23|534.35|537.23|534.35|536.68|533.8|0
1653580760000|2022-05-26 15:59:20|536.86|533.98|537.04|534.16|537.23|534.35|536.86|533.98|0
1653580770000|2022-05-26 15:59:30|536.68|533.8|537.04|534.16|537.04|534.16|536.68|533.8|0
1653580780000|2022-05-26 15:59:40|537.23|534.35|537.14|534.26|537.23|534.35|537.14|534.26|0
1653580790000|2022-05-26 15:59:50|537.41|534.53|537.23|534.35|537.41|534.53|537.23|534.35|0
1653580800000|2022-05-26 16:00:00|537.41|534.53|537.23|534.35|537.41|534.53|537.23|534.35|0
1653580810000|2022-05-26 16:00:10|537.41|534.53|538.5|535.62|538.5|535.62|537.41|534.53|0
1653580820000|2022-05-26 16:00:20|538.32|535.44|537.95|535.07|538.32|535.44|537.95|535.07|0
1653580830000|2022-05-26 16:00:30|537.77|534.89|537.04|534.16|537.77|534.89|537.04|534.16|0
1653580840000|2022-05-26 16:00:40|537.23|534.35|537.04|534.16|537.23|534.35|537.04|534.16|0
1653580850000|2022-05-26 16:00:50|537.77|534.89|537.59|534.71|537.87|534.99|537.59|534.71|0
1653580860000|2022-05-26 16:01:00|537.23|534.35|537.23|534.35|537.23|534.35|537.23|534.35|0
1653580870000|2022-05-26 16:01:10|537.59|534.71|537.95|535.07|537.95|535.07|537.59|534.71|0
1653580880000|2022-05-26 16:01:20|538.68|535.8|537.77|534.89|538.68|535.8|537.77|534.89|0
1653580890000|2022-05-26 16:01:30|537.41|534.53|537.04|534.16|537.41|534.53|537.04|534.16|0
1653580900000|2022-05-26 16:01:40|536.86|533.98|535.59|532.71|536.86|533.98|535.59|532.71|0
1653580910000|2022-05-26 16:01:50|535.04|532.16|535.04|532.16|535.04|532.16|534.86|531.98|0
1653580920000|2022-05-26 16:02:00|535.23|532.35|535.41|532.53|535.41|532.53|534.86|531.98|0
1653580930000|2022-05-26 16:02:10|535.59|532.71|535.23|532.35|535.59|532.71|535.23|532.35|0
1653580940000|2022-05-26 16:02:20|535.04|532.16|535.04|532.16|535.04|532.16|534.86|531.98|0
1653580950000|2022-05-26 16:02:30|534.86|531.98|534.32|531.44|535.04|532.16|534.32|531.44|0
1653580960000|2022-05-26 16:02:40|534.14|531.26|534.68|531.8|534.68|531.8|533.95|531.07|0
1653580970000|2022-05-26 16:02:50|534.32|531.44|533.95|531.07|534.32|531.44|533.95|531.07|0
1653580980000|2022-05-26 16:03:00|533.59|530.71|533.59|530.71|533.77|530.89|533.59|530.71|0
1653580990000|2022-05-26 16:03:10|533.41|530.53|533.77|530.89|533.77|530.89|533.41|530.53|0
1653581000000|2022-05-26 16:03:20|533.87|530.99|534.14|531.26|534.14|531.26|533.87|530.99|0
1653581010000|2022-05-26 16:03:30|534.5|531.62|533.95|531.07|534.5|531.62|533.95|531.07|0
1653581020000|2022-05-26 16:03:40|533.77|530.89|534.32|531.44|534.32|531.44|533.77|530.89|0
1653581030000|2022-05-26 16:03:50|534.5|531.62|534.5|531.62|534.68|531.8|534.5|531.62|0
1653581040000|2022-05-26 16:04:00|534.14|531.26|534.14|531.26|534.68|531.8|534.14|531.26|0
1653581050000|2022-05-26 16:04:10|533.95|531.07|533.95|531.07|534.32|531.44|533.95|531.07|0
1653581060000|2022-05-26 16:04:20|534.14|531.26|534.23|531.35|534.23|531.35|533.95|531.07|0
1653581070000|2022-05-26 16:04:30|534.32|531.44|533.59|530.71|534.32|531.44|533.59|530.71|0
1653581080000|2022-05-26 16:04:40|533.95|531.07|533.77|530.89|533.95|531.07|533.77|530.89|0
1653581090000|2022-05-26 16:04:50|533.95|531.07|533.59|530.71|533.95|531.07|533.59|530.71|0
1653581100000|2022-05-26 16:05:00|533.77|530.89|533.41|530.53|533.77|530.89|533.41|530.53|0
1653581110000|2022-05-26 16:05:10|533.77|530.89|533.77|530.89|533.77|530.89|533.59|530.71|0
1653581120000|2022-05-26 16:05:20|533.95|531.07|533.95|531.07|533.95|531.07|533.77|530.89|0
1653581130000|2022-05-26 16:05:30|534.32|531.44|534.5|531.62|534.5|531.62|534.32|531.44|0
1653581140000|2022-05-26 16:05:40|534.68|531.8|534.68|531.8|534.68|531.8|534.32|531.44|0
1653581150000|2022-05-26 16:05:50|534.86|531.98|534.86|531.98|534.86|531.98|534.68|531.8|0
1653581160000|2022-05-26 16:06:00|535.04|532.16|534.96|532.08|535.22|532.34|534.86|531.98|0
1653581170000|2022-05-26 16:06:10|535.22|532.34|535.04|532.16|535.22|532.34|534.86|531.98|0
1653581180000|2022-05-26 16:06:20|535.22|532.34|534.68|531.8|535.22|532.34|534.68|531.8|0
1653581190000|2022-05-26 16:06:30|534.32|531.44|534.86|531.98|534.86|531.98|534.32|531.44|0
1653581200000|2022-05-26 16:06:40|534.68|531.8|535.04|532.16|535.04|532.16|534.68|531.8|0
1653581210000|2022-05-26 16:06:50|534.86|531.98|535.22|532.34|535.22|532.34|534.86|531.98|0
1653581220000|2022-05-26 16:07:00|535.41|532.53|535.41|532.53|535.41|532.53|535.22|532.34|0
1653581230000|2022-05-26 16:07:10|535.22|532.34|535.41|532.53|535.41|532.53|535.22|532.34|0
1653581240000|2022-05-26 16:07:20|535.22|532.34|535.77|532.89|535.77|532.89|535.22|532.34|0
1653581250000|2022-05-26 16:07:30|535.59|532.71|535.59|532.71|535.77|532.89|535.59|532.71|0
1653581260000|2022-05-26 16:07:40|535.77|532.89|535.59|532.71|535.77|532.89|535.59|532.71|0
1653581270000|2022-05-26 16:07:50|535.77|532.89|536.5|533.62|536.5|533.62|535.77|532.89|0
1653581280000|2022-05-26 16:08:00|536.13|533.25|536.31|533.43|536.31|533.43|536.13|533.25|0
1653581290000|2022-05-26 16:08:10|536.5|533.62|536.13|533.25|536.5|533.62|536.13|533.25|0
1653581300000|2022-05-26 16:08:20|536.31|533.43|536.31|533.43|536.5|533.62|536.31|533.43|0
1653581310000|2022-05-26 16:08:30|536.13|533.25|536.23|533.35|536.31|533.43|535.95|533.07|0
1653581320000|2022-05-26 16:08:40|535.77|532.89|536.13|533.25|536.13|533.25|535.77|532.89|0
1653581330000|2022-05-26 16:08:50|536.23|533.35|536.31|533.43|536.31|533.43|536.13|533.25|0
1653581340000|2022-05-26 16:09:00|536.13|533.25|535.95|533.07|536.13|533.25|535.95|533.07|0
1653581350000|2022-05-26 16:09:10|535.77|532.89|536.31|533.43|536.31|533.43|535.77|532.89|0
1653581360000|2022-05-26 16:09:20|536.13|533.25|536.13|533.25|536.31|533.43|536.13|533.25|0
1653581370000|2022-05-26 16:09:30|536.31|533.43|536.13|533.25|536.31|533.43|536.13|533.25|0
1653581380000|2022-05-26 16:09:40|536.31|533.43|535.77|532.89|536.31|533.43|535.77|532.89|0
1653581390000|2022-05-26 16:09:50|535.95|533.07|535.77|532.89|535.95|533.07|535.77|532.89|0
1653581400000|2022-05-26 16:10:00|535.95|533.07|535.77|532.89|535.95|533.07|535.77|532.89|0
1653581410000|2022-05-26 16:10:10|535.95|533.07|535.4|532.52|535.95|533.07|535.4|532.52|0
1653581420000|2022-05-26 16:10:20|535.22|532.34|535.22|532.34|535.22|532.34|535.22|532.34|0
1653581430000|2022-05-26 16:10:30|535.04|532.16|535.22|532.34|535.22|532.34|535.04|532.16|0
1653581440000|2022-05-26 16:10:40|535.04|532.16|534.68|531.8|535.04|532.16|534.68|531.8|0
1653581450000|2022-05-26 16:10:50|534.5|531.62|533.95|531.07|534.5|531.62|533.95|531.07|0
1653581460000|2022-05-26 16:11:00|533.77|530.89|533.95|531.07|533.95|531.07|533.77|530.89|0
1653581470000|2022-05-26 16:11:10|534.31|531.43|533.77|530.89|534.31|531.43|533.77|530.89|0
1653581480000|2022-05-26 16:11:20|533.59|530.71|533.5|530.62|533.59|530.71|533.5|530.62|0
1653581490000|2022-05-26 16:11:30|533.41|530.53|533.23|530.35|533.59|530.71|533.23|530.35|0
1653581500000|2022-05-26 16:11:40|533.05|530.17|533.04|530.16|533.23|530.35|533.04|530.16|0
1653581510000|2022-05-26 16:11:50|533.23|530.35|533.04|530.16|533.23|530.35|533.04|530.16|0
1653581520000|2022-05-26 16:12:00|533.23|530.35|532.86|529.98|533.23|530.35|532.86|529.98|0
1653581530000|2022-05-26 16:12:10|532.68|529.8|532.5|529.62|532.86|529.98|532.5|529.62|0
1653581540000|2022-05-26 16:12:20|532.68|529.8|532.68|529.8|532.68|529.8|532.68|529.8|0
1653581550000|2022-05-26 16:12:30|532.5|529.62|532.5|529.62|532.68|529.8|532.5|529.62|0
1653581560000|2022-05-26 16:12:40|532.86|529.98|532.86|529.98|532.86|529.98|532.68|529.8|0
1653581570000|2022-05-26 16:12:50|533.04|530.16|532.86|529.98|533.04|530.16|532.86|529.98|0
1653581580000|2022-05-26 16:13:00|533.41|530.53|533.23|530.35|533.41|530.53|533.04|530.16|0
1653581590000|2022-05-26 16:13:10|532.86|529.98|532.68|529.8|532.86|529.98|532.68|529.8|0
1653581600000|2022-05-26 16:13:20|532.5|529.62|532.68|529.8|532.68|529.8|532.5|529.62|0
1653581610000|2022-05-26 16:13:30|532.5|529.62|532.5|529.62|532.5|529.62|532.41|529.53|0
1653581620000|2022-05-26 16:13:40|532.32|529.44|531.6|528.72|532.32|529.44|531.6|528.72|0
1653581630000|2022-05-26 16:13:50|531.96|529.08|532.32|529.44|532.32|529.44|531.78|528.9|0
1653581640000|2022-05-26 16:14:00|532.14|529.26|532.14|529.26|532.14|529.26|531.96|529.08|0
1653581650000|2022-05-26 16:14:10|532.32|529.44|531.96|529.08|532.32|529.44|531.96|529.08|0
1653581660000|2022-05-26 16:14:20|532.14|529.26|531.78|528.9|532.14|529.26|531.78|528.9|0
1653581670000|2022-05-26 16:14:30|531.96|529.08|531.96|529.08|531.96|529.08|531.96|529.08|0
1653581680000|2022-05-26 16:14:40|532.05|529.17|532.14|529.26|532.14|529.26|532.05|529.17|0
1653581690000|2022-05-26 16:14:50|532.32|529.44|532.14|529.26|532.32|529.44|531.96|529.08|0
1653581700000|2022-05-26 16:15:00|532.32|529.44|532.32|529.44|532.41|529.53|532.14|529.26|0
1653581710000|2022-05-26 16:15:10|532.5|529.62|532.68|529.8|532.68|529.8|532.5|529.62|0
1653581720000|2022-05-26 16:15:20|532.86|529.98|533.04|530.16|533.04|530.16|532.86|529.98|0
1653581730000|2022-05-26 16:15:30|533.22|530.34|533.04|530.16|533.41|530.53|533.04|530.16|0
1653581740000|2022-05-26 16:15:40|532.68|529.8|532.68|529.8|532.86|529.98|532.68|529.8|0
1653581750000|2022-05-26 16:15:50|533.22|530.34|533.04|530.16|533.41|530.53|533.04|530.16|0
1653581760000|2022-05-26 16:16:00|533.41|530.53|533.22|530.34|533.59|530.71|533.22|530.34|0
1653581770000|2022-05-26 16:16:10|533.41|530.53|533.77|530.89|533.77|530.89|533.41|530.53|0
1653581780000|2022-05-26 16:16:20|533.59|530.71|533.41|530.53|533.59|530.71|533.22|530.34|0
1653581790000|2022-05-26 16:16:30|533.22|530.34|533.41|530.53|533.41|530.53|533.22|530.34|0
1653581800000|2022-05-26 16:16:40|533.04|530.16|533.41|530.53|533.41|530.53|533.04|530.16|0
1653581810000|2022-05-26 16:16:50|533.59|530.71|533.5|530.62|533.59|530.71|533.5|530.62|0
1653581820000|2022-05-26 16:17:00|533.32|530.44|533.22|530.34|533.41|530.53|533.22|530.34|0
1653581830000|2022-05-26 16:17:10|533.04|530.16|533.04|530.16|533.14|530.26|533.04|530.16|0
1653581840000|2022-05-26 16:17:20|533.22|530.34|532.86|529.98|533.22|530.34|532.68|529.8|0
1653581850000|2022-05-26 16:17:30|533.22|530.34|533.22|530.34|533.59|530.71|533.22|530.34|0
1653581860000|2022-05-26 16:17:40|533.04|530.16|533.41|530.53|533.41|530.53|533.04|530.16|0
1653581870000|2022-05-26 16:17:50|533.04|530.16|533.04|530.16|533.04|530.16|533.04|530.16|0
1653581880000|2022-05-26 16:18:00|533.41|530.53|533.59|530.71|533.59|530.71|533.41|530.53|0
1653581890000|2022-05-26 16:18:10|533.41|530.53|533.22|530.34|533.59|530.71|533.22|530.34|0
1653581900000|2022-05-26 16:18:20|533.04|530.16|533.41|530.53|533.41|530.53|533.04|530.16|0
1653581910000|2022-05-26 16:18:30|533.22|530.34|533.04|530.16|533.22|530.34|533.04|530.16|0
1653581920000|2022-05-26 16:18:40|532.86|529.98|533.41|530.53|533.41|530.53|532.86|529.98|0
1653581930000|2022-05-26 16:18:50|533.59|530.71|533.22|530.34|533.59|530.71|533.22|530.34|0
1653581940000|2022-05-26 16:19:00|533.04|530.16|532.86|529.98|533.04|530.16|532.86|529.98|0
1653581950000|2022-05-26 16:19:10|532.77|529.89|532.5|529.62|532.77|529.89|532.5|529.62|0
1653581960000|2022-05-26 16:19:20|532.32|529.44|532.41|529.53|532.41|529.53|532.32|529.44|0
1653581970000|2022-05-26 16:19:30|532.68|529.8|532.5|529.62|532.86|529.98|532.5|529.62|0
1653581980000|2022-05-26 16:19:40|532.14|529.26|532.14|529.26|532.14|529.26|532.14|529.26|0
1653581990000|2022-05-26 16:19:50|532.32|529.44|532.14|529.26|532.32|529.44|531.96|529.08|0
1653582000000|2022-05-26 16:20:00|532.32|529.44|531.96|529.08|532.32|529.44|531.96|529.08|0
1653582010000|2022-05-26 16:20:10|532.14|529.26|531.59|528.71|532.14|529.26|531.59|528.71|0
1653582020000|2022-05-26 16:20:20|531.77|528.89|531.59|528.71|531.77|528.89|531.59|528.71|0
1653582030000|2022-05-26 16:20:30|531.23|528.35|531.23|528.35|531.41|528.53|531.23|528.35|0
1653582040000|2022-05-26 16:20:40|531.05|528.17|531.23|528.35|531.23|528.35|530.87|527.99|0
1653582050000|2022-05-26 16:20:50|531.05|528.17|531.23|528.35|531.41|528.53|531.05|528.17|0
1653582060000|2022-05-26 16:21:00|531.05|528.17|531.05|528.17|531.23|528.35|531.05|528.17|0
1653582070000|2022-05-26 16:21:10|530.87|527.99|530.69|527.81|530.87|527.99|530.69|527.81|0
1653582080000|2022-05-26 16:21:20|531.05|528.17|530.69|527.81|531.05|528.17|530.69|527.81|0
1653582090000|2022-05-26 16:21:30|531.05|528.17|530.51|527.63|531.05|528.17|530.51|527.63|0
1653582100000|2022-05-26 16:21:40|530.33|527.45|530.33|527.45|530.51|527.63|530.33|527.45|0
1653582110000|2022-05-26 16:21:50|530.51|527.63|530.15|527.27|530.51|527.63|529.78|526.9|0
1653582120000|2022-05-26 16:22:00|530.51|527.63|530.87|527.99|530.87|527.99|530.51|527.63|0
1653582130000|2022-05-26 16:22:10|530.51|527.63|530.78|527.9|530.78|527.9|530.33|527.45|0
1653582140000|2022-05-26 16:22:20|530.87|527.99|530.6|527.72|530.87|527.99|530.6|527.72|0
1653582150000|2022-05-26 16:22:30|530.51|527.63|530.51|527.63|530.69|527.81|530.51|527.63|0
1653582160000|2022-05-26 16:22:40|530.33|527.45|530.33|527.45|530.51|527.63|530.33|527.45|0
1653582170000|2022-05-26 16:22:50|530.51|527.63|530.33|527.45|530.51|527.63|530.33|527.45|0
1653582180000|2022-05-26 16:23:00|530.15|527.27|529.97|527.09|530.15|527.27|529.97|527.09|0
1653582190000|2022-05-26 16:23:10|530.15|527.27|530.15|527.27|530.15|527.27|529.97|527.09|0
1653582200000|2022-05-26 16:23:20|530.24|527.36|530.33|527.45|530.33|527.45|530.24|527.36|0
1653582210000|2022-05-26 16:23:30|530.15|527.27|529.96|527.08|530.15|527.27|529.78|526.9|0
1653582220000|2022-05-26 16:23:40|530.15|527.27|529.96|527.08|530.15|527.27|529.78|526.9|0
1653582230000|2022-05-26 16:23:50|529.78|526.9|529.96|527.08|529.96|527.08|529.78|526.9|0
1653582240000|2022-05-26 16:24:00|529.78|526.9|529.96|527.08|529.96|527.08|529.78|526.9|0
1653582250000|2022-05-26 16:24:10|530.15|527.27|529.78|526.9|530.15|527.27|529.78|526.9|0
1653582260000|2022-05-26 16:24:20|529.96|527.08|529.96|527.08|529.96|527.08|529.96|527.08|0
1653582270000|2022-05-26 16:24:30|529.78|526.9|529.42|526.54|529.78|526.9|529.42|526.54|0
1653582280000|2022-05-26 16:24:40|529.78|526.9|529.6|526.72|529.78|526.9|529.6|526.72|0
1653582290000|2022-05-26 16:24:50|529.42|526.54|529.6|526.72|529.6|526.72|529.42|526.54|0
1653582300000|2022-05-26 16:25:00|529.42|526.54|529.78|526.9|529.78|526.9|529.42|526.54|0
1653582310000|2022-05-26 16:25:10|529.96|527.08|529.6|526.72|529.96|527.08|529.6|526.72|0
1653582320000|2022-05-26 16:25:20|529.78|526.9|529.78|526.9|529.78|526.9|529.6|526.72|0
1653582330000|2022-05-26 16:25:30|529.6|526.72|529.96|527.08|529.96|527.08|529.6|526.72|0
1653582340000|2022-05-26 16:25:40|529.78|526.9|530.24|527.36|530.24|527.36|529.78|526.9|0
1653582350000|2022-05-26 16:25:50|530.14|527.26|529.96|527.08|530.14|527.26|529.96|527.08|0
1653582360000|2022-05-26 16:26:00|530.14|527.26|530.14|527.26|530.33|527.45|530.14|527.26|0
1653582370000|2022-05-26 16:26:10|530.33|527.45|530.14|527.26|530.51|527.63|530.14|527.26|0
1653582380000|2022-05-26 16:26:20|530.33|527.45|530.33|527.45|530.33|527.45|530.33|527.45|0
1653582390000|2022-05-26 16:26:30|530.14|527.26|530.33|527.45|530.33|527.45|530.14|527.26|0
1653582400000|2022-05-26 16:26:40|530.51|527.63|530.69|527.81|530.69|527.81|530.51|527.63|0
1653582410000|2022-05-26 16:26:50|530.33|527.45|530.69|527.81|530.69|527.81|530.33|527.45|0
1653582420000|2022-05-26 16:27:00|530.51|527.63|530.51|527.63|530.51|527.63|530.33|527.45|0
1653582430000|2022-05-26 16:27:10|530.69|527.81|530.51|527.63|530.69|527.81|530.51|527.63|0
1653582440000|2022-05-26 16:27:20|530.33|527.45|530.14|527.26|530.33|527.45|530.14|527.26|0
1653582450000|2022-05-26 16:27:30|529.96|527.08|529.42|526.54|529.96|527.08|529.42|526.54|0
1653582460000|2022-05-26 16:27:40|529.7|526.82|529.6|526.72|529.7|526.82|529.6|526.72|0
1653582470000|2022-05-26 16:27:50|529.42|526.54|529.42|526.54|529.6|526.72|529.42|526.54|0
1653582480000|2022-05-26 16:28:00|529.6|526.72|529.06|526.18|529.6|526.72|529.06|526.18|0
1653582490000|2022-05-26 16:28:10|528.88|526|529.42|526.54|529.42|526.54|528.88|526|0
1653582500000|2022-05-26 16:28:20|529.33|526.45|529.06|526.18|529.33|526.45|529.06|526.18|0
1653582510000|2022-05-26 16:28:30|528.88|526|528.88|526|528.88|526|528.88|526|0
1653582520000|2022-05-26 16:28:40|528.7|525.82|528.7|525.82|528.7|525.82|528.7|525.82|0
1653582530000|2022-05-26 16:28:50|528.88|526|529.06|526.18|529.06|526.18|528.7|525.82|0
1653582540000|2022-05-26 16:29:00|528.88|526|528.7|525.82|528.88|526|528.7|525.82|0
1653582550000|2022-05-26 16:29:10|528.88|526|528.88|526|529.06|526.18|528.88|526|0
1653582560000|2022-05-26 16:29:20|528.7|525.82|528.88|526|528.88|526|528.7|525.82|0
1653582570000|2022-05-26 16:29:30|528.7|525.82|528.52|525.64|528.7|525.82|528.52|525.64|0
1653582580000|2022-05-26 16:29:40|528.61|525.73|528.34|525.46|528.7|525.82|528.34|525.46|0
1653582590000|2022-05-26 16:29:50|528.16|525.28|527.98|525.1|528.16|525.28|527.98|525.1|0
1653582600000|2022-05-26 16:30:00|527.8|524.92|527.98|525.1|527.98|525.1|527.62|524.74|0
1653582610000|2022-05-26 16:30:10|527.62|524.74|527.8|524.92|527.8|524.92|527.44|524.56|0
1653582620000|2022-05-26 16:30:20|527.98|525.1|527.62|524.74|527.98|525.1|527.62|524.74|0
1653582630000|2022-05-26 16:30:30|527.44|524.56|527.08|524.2|527.44|524.56|526.72|523.84|0
1653582640000|2022-05-26 16:30:40|526.9|524.02|527.08|524.2|527.08|524.2|526.9|524.02|0
1653582650000|2022-05-26 16:30:50|527.26|524.38|527.44|524.56|527.44|524.56|527.08|524.2|0
1653582660000|2022-05-26 16:31:00|527.26|524.38|527.44|524.56|527.44|524.56|527.26|524.38|0
1653582670000|2022-05-26 16:31:10|527.62|524.74|527.62|524.74|527.62|524.74|527.44|524.56|0
1653582680000|2022-05-26 16:31:20|527.8|524.92|527.8|524.92|527.98|525.1|527.8|524.92|0
1653582690000|2022-05-26 16:31:30|527.98|525.1|528.34|525.46|528.34|525.46|527.98|525.1|0
1653582700000|2022-05-26 16:31:40|528.16|525.28|527.98|525.1|528.16|525.28|527.98|525.1|0
1653582710000|2022-05-26 16:31:50|528.16|525.28|527.98|525.1|528.16|525.28|527.98|525.1|0
1653582720000|2022-05-26 16:32:00|528.16|525.28|527.98|525.1|528.16|525.28|527.98|525.1|0
1653582730000|2022-05-26 16:32:10|527.89|525.01|527.98|525.1|528.34|525.46|527.89|525.01|0
1653582740000|2022-05-26 16:32:20|528.86|525.98|527.5|524.62|528.86|525.98|527.32|524.44|0
1653582750000|2022-05-26 16:32:30|527.32|524.44|527.32|524.44|527.5|524.62|527.32|524.44|0
1653582760000|2022-05-26 16:32:40|528.86|525.98|529.04|526.16|529.04|526.16|528.86|525.98|0
1653582770000|2022-05-26 16:32:50|528.86|525.98|528.86|525.98|529.04|526.16|528.86|525.98|0
1653582780000|2022-05-26 16:33:00|529.04|526.16|529.4|526.52|529.4|526.52|529.04|526.16|0
1653582790000|2022-05-26 16:33:10|529.58|526.7|529.58|526.7|529.76|526.88|529.58|526.7|0
1653582800000|2022-05-26 16:33:20|529.4|526.52|529.94|527.06|529.94|527.06|529.4|526.52|0
1653582810000|2022-05-26 16:33:30|530.12|527.24|529.94|527.06|530.12|527.24|529.94|527.06|0
1653582820000|2022-05-26 16:33:40|529.76|526.88|529.94|527.06|529.94|527.06|529.76|526.88|0
1653582830000|2022-05-26 16:33:50|530.12|527.24|529.58|526.7|530.12|527.24|529.58|526.7|0
1653582840000|2022-05-26 16:34:00|529.4|526.52|529.76|526.88|529.76|526.88|529.4|526.52|0
1653582850000|2022-05-26 16:34:10|529.67|526.79|529.22|526.34|529.67|526.79|529.22|526.34|0
1653582860000|2022-05-26 16:34:20|529.4|526.52|529.4|526.52|529.4|526.52|529.4|526.52|0
1653582870000|2022-05-26 16:34:30|529.58|526.7|529.58|526.7|529.58|526.7|529.58|526.7|0
1653582880000|2022-05-26 16:34:40|529.22|526.34|529.76|526.88|529.76|526.88|529.22|526.34|0
1653582890000|2022-05-26 16:34:50|529.67|526.79|529.76|526.88|529.76|526.88|529.58|526.7|0
1653582900000|2022-05-26 16:35:00|529.58|526.7|529.76|526.88|529.76|526.88|529.58|526.7|0
1653582910000|2022-05-26 16:35:10|530.12|527.24|530.3|527.42|530.3|527.42|530.12|527.24|0
1653582920000|2022-05-26 16:35:20|530.48|527.6|530.12|527.24|530.66|527.78|530.12|527.24|0
1653582930000|2022-05-26 16:35:30|530.3|527.42|530.3|527.42|530.3|527.42|530.3|527.42|0
1653582940000|2022-05-26 16:35:40|530.48|527.6|530.3|527.42|530.48|527.6|530.3|527.42|0
1653582950000|2022-05-26 16:35:50|530.12|527.24|530.48|527.6|530.48|527.6|530.12|527.24|0
1653582960000|2022-05-26 16:36:00|530.3|527.42|529.94|527.06|530.3|527.42|529.94|527.06|0
1653582970000|2022-05-26 16:36:10|530.12|527.24|530.3|527.42|530.3|527.42|530.12|527.24|0
1653582980000|2022-05-26 16:36:20|530.48|527.6|530.39|527.51|530.48|527.6|530.39|527.51|0
1653582990000|2022-05-26 16:36:30|530.48|527.6|530.48|527.6|530.48|527.6|530.3|527.42|0
1653583000000|2022-05-26 16:36:40|530.3|527.42|530.48|527.6|530.48|527.6|530.3|527.42|0
1653583020000|2022-05-26 16:37:00|530.66|527.78|530.48|527.6|530.66|527.78|530.48|527.6|0
1653583030000|2022-05-26 16:37:10|530.3|527.42|530.48|527.6|530.66|527.78|530.3|527.42|0
1653583040000|2022-05-26 16:37:20|530.3|527.42|530.3|527.42|530.3|527.42|530.3|527.42|0
1653583050000|2022-05-26 16:37:30|530.12|527.24|530.48|527.6|530.48|527.6|530.12|527.24|0
1653583060000|2022-05-26 16:37:40|530.66|527.78|530.66|527.78|530.66|527.78|530.66|527.78|0
1653583070000|2022-05-26 16:37:50|530.48|527.6|530.12|527.24|530.48|527.6|530.12|527.24|0
1653583080000|2022-05-26 16:38:00|529.94|527.06|530.3|527.42|530.3|527.42|529.94|527.06|0
1653583090000|2022-05-26 16:38:10|529.94|527.06|529.94|527.06|530.12|527.24|529.94|527.06|0
1653583100000|2022-05-26 16:38:20|530.12|527.24|529.76|526.88|530.12|527.24|529.76|526.88|0
1653583110000|2022-05-26 16:38:30|529.58|526.7|529.58|526.7|529.58|526.7|529.58|526.7|0
1653583120000|2022-05-26 16:38:40|529.4|526.52|529.39|526.51|529.58|526.7|529.21|526.33|0
1653583130000|2022-05-26 16:38:50|529.21|526.33|529.21|526.33|529.39|526.51|529.21|526.33|0
1653583140000|2022-05-26 16:39:00|529.39|526.51|529.39|526.51|529.39|526.51|529.39|526.51|0
1653583150000|2022-05-26 16:39:10|529.21|526.33|529.57|526.69|529.57|526.69|529.21|526.33|0
1653583160000|2022-05-26 16:39:20|529.39|526.51|529.39|526.51|529.39|526.51|529.39|526.51|0
1653583170000|2022-05-26 16:39:30|529.21|526.33|528.85|525.97|529.21|526.33|528.85|525.97|0
1653583180000|2022-05-26 16:39:40|528.67|525.79|528.67|525.79|528.67|525.79|528.49|525.61|0
1653583190000|2022-05-26 16:39:50|528.49|525.61|528.67|525.79|528.67|525.79|528.49|525.61|0
1653583200000|2022-05-26 16:40:00|528.49|525.61|528.49|525.61|528.49|525.61|528.49|525.61|0
1653583210000|2022-05-26 16:40:10|528.31|525.43|528.49|525.61|528.49|525.61|528.31|525.43|0
1653583220000|2022-05-26 16:40:20|528.85|525.97|529.21|526.33|529.21|526.33|528.67|525.79|0
1653583240000|2022-05-26 16:40:40|529.03|526.15|529.21|526.33|529.21|526.33|529.03|526.15|0
1653583250000|2022-05-26 16:40:50|529.03|526.15|529.21|526.33|529.21|526.33|529.03|526.15|0
1653583260000|2022-05-26 16:41:00|529.39|526.51|529.03|526.15|529.39|526.51|529.03|526.15|0
1653583270000|2022-05-26 16:41:10|529.21|526.33|529.21|526.33|529.39|526.51|529.21|526.33|0
1653583280000|2022-05-26 16:41:20|529.39|526.51|529.57|526.69|529.75|526.87|529.39|526.51|0
1653583290000|2022-05-26 16:41:30|529.75|526.87|529.57|526.69|529.75|526.87|529.57|526.69|0
1653583300000|2022-05-26 16:41:40|529.75|526.87|529.57|526.69|529.85|526.97|529.57|526.69|0
1653583310000|2022-05-26 16:41:50|529.21|526.33|529.39|526.51|529.39|526.51|529.21|526.33|0
1653583320000|2022-05-26 16:42:00|529.57|526.69|529.39|526.51|529.75|526.87|529.39|526.51|0
1653583330000|2022-05-26 16:42:10|529.21|526.33|529.21|526.33|529.21|526.33|529.03|526.15|0
1653583340000|2022-05-26 16:42:20|529.03|526.15|529.03|526.15|529.03|526.15|528.85|525.97|0
1653583350000|2022-05-26 16:42:30|529.21|526.33|529.03|526.15|529.21|526.33|529.03|526.15|0
1653583360000|2022-05-26 16:42:40|529.21|526.33|529.21|526.33|529.21|526.33|529.13|526.25|0
1653583370000|2022-05-26 16:42:50|529.39|526.51|529.21|526.33|529.39|526.51|529.21|526.33|0
1653583380000|2022-05-26 16:43:00|528.85|525.97|528.67|525.79|528.85|525.97|528.67|525.79|0
1653583390000|2022-05-26 16:43:10|529.03|526.15|529.39|526.51|529.39|526.51|529.03|526.15|0
1653583400000|2022-05-26 16:43:20|529.03|526.15|529.21|526.33|529.21|526.33|529.03|526.15|0
1653583410000|2022-05-26 16:43:30|529.03|526.15|529.03|526.15|529.03|526.15|529.03|526.15|0
1653583420000|2022-05-26 16:43:40|529.21|526.33|529.57|526.69|529.57|526.69|529.21|526.33|0
1653583430000|2022-05-26 16:43:50|529.75|526.87|529.93|527.05|529.93|527.05|529.57|526.69|0
1653583440000|2022-05-26 16:44:00|529.75|526.87|529.39|526.51|529.75|526.87|529.39|526.51|0
1653583450000|2022-05-26 16:44:10|529.57|526.69|529.93|527.05|530.11|527.23|529.57|526.69|0
1653583460000|2022-05-26 16:44:20|530.11|527.23|530.11|527.23|530.29|527.41|530.11|527.23|0
1653583470000|2022-05-26 16:44:30|529.93|527.05|530.11|527.23|530.29|527.41|529.93|527.05|0
1653583480000|2022-05-26 16:44:40|530.21|527.33|530.11|527.23|530.21|527.33|530.11|527.23|0
1653583490000|2022-05-26 16:44:50|530.29|527.41|530.29|527.41|530.47|527.59|530.29|527.41|0
1653583500000|2022-05-26 16:45:00|530.65|527.77|530.83|527.95|530.83|527.95|530.47|527.59|0
1653583510000|2022-05-26 16:45:10|531.02|528.14|531.02|528.14|531.02|528.14|530.83|527.95|0
1653583520000|2022-05-26 16:45:20|531.38|528.5|529.75|526.87|531.38|528.5|529.75|526.87|0
1653583530000|2022-05-26 16:45:30|529.39|526.51|529.57|526.69|529.75|526.87|529.39|526.51|0
1653583540000|2022-05-26 16:45:40|529.75|526.87|529.75|526.87|529.75|526.87|529.67|526.79|0
1653583550000|2022-05-26 16:45:50|529.57|526.69|529.57|526.69|529.57|526.69|529.39|526.51|0
1653583560000|2022-05-26 16:46:00|529.39|526.51|529.21|526.33|529.39|526.51|528.85|525.97|0
1653583570000|2022-05-26 16:46:10|529.39|526.51|529.57|526.69|529.57|526.69|529.39|526.51|0
1653583580000|2022-05-26 16:46:20|529.39|526.51|529.75|526.87|529.75|526.87|529.39|526.51|0
1653583590000|2022-05-26 16:46:30|529.57|526.69|529.39|526.51|529.57|526.69|529.39|526.51|0
1653583600000|2022-05-26 16:46:40|529.75|526.87|529.57|526.69|529.75|526.87|529.39|526.51|0
1653583610000|2022-05-26 16:46:50|529.21|526.33|529.39|526.51|529.57|526.69|529.21|526.33|0
1653583620000|2022-05-26 16:47:00|529.57|526.69|529.21|526.33|529.75|526.87|529.21|526.33|0
1653583630000|2022-05-26 16:47:10|529.03|526.15|529.39|526.51|529.39|526.51|529.03|526.15|0
1653583640000|2022-05-26 16:47:20|529.57|526.69|529.39|526.51|529.57|526.69|529.21|526.33|0
1653583650000|2022-05-26 16:47:30|529.57|526.69|529.21|526.33|529.57|526.69|529.21|526.33|0
1653583660000|2022-05-26 16:47:40|529.03|526.15|529.21|526.33|529.39|526.51|529.03|526.15|0
1653583680000|2022-05-26 16:48:00|529.03|526.15|529.39|526.51|529.39|526.51|529.03|526.15|0
1653583690000|2022-05-26 16:48:10|529.49|526.61|529.39|526.51|529.57|526.69|529.39|526.51|0
1653583700000|2022-05-26 16:48:20|529.57|526.69|529.57|526.69|529.57|526.69|529.39|526.51|0
1653583710000|2022-05-26 16:48:30|529.75|526.87|529.57|526.69|529.75|526.87|529.57|526.69|0
1653583720000|2022-05-26 16:48:40|529.39|526.51|529.39|526.51|529.39|526.51|529.39|526.51|0
1653583730000|2022-05-26 16:48:50|529.57|526.69|529.39|526.51|529.57|526.69|529.39|526.51|0
1653583740000|2022-05-26 16:49:00|529.21|526.33|528.85|525.97|529.21|526.33|528.85|525.97|0
1653583750000|2022-05-26 16:49:10|528.49|525.61|528.31|525.43|528.67|525.79|528.31|525.43|0
1653583760000|2022-05-26 16:49:20|528.13|525.25|528.13|525.25|528.31|525.43|528.13|525.25|0
1653583770000|2022-05-26 16:49:30|528.31|525.43|528.31|525.43|528.31|525.43|528.31|525.43|0
1653583780000|2022-05-26 16:49:40|528.49|525.61|528.31|525.43|528.49|525.61|528.31|525.43|0
1653583790000|2022-05-26 16:49:50|528.67|525.79|528.67|525.79|528.67|525.79|528.67|525.79|0
1653583800000|2022-05-26 16:50:00|528.85|525.97|528.67|525.79|528.85|525.97|528.49|525.61|0
1653583810000|2022-05-26 16:50:10|528.49|525.61|528.31|525.43|528.67|525.79|528.31|525.43|0
1653583820000|2022-05-26 16:50:20|528.49|525.61|528.31|525.43|528.49|525.61|528.31|525.43|0
1653583830000|2022-05-26 16:50:30|528.13|525.25|528.67|525.79|528.67|525.79|528.13|525.25|0
1653583840000|2022-05-26 16:50:40|528.49|525.61|528.13|525.25|528.49|525.61|528.13|525.25|0
1653583850000|2022-05-26 16:50:50|527.95|525.07|527.95|525.07|528.13|525.25|527.95|525.07|0
1653583860000|2022-05-26 16:51:00|528.13|525.25|528.31|525.43|528.31|525.43|528.13|525.25|0
1653583870000|2022-05-26 16:51:10|528.49|525.61|527.95|525.07|528.49|525.61|527.95|525.07|0
1653583880000|2022-05-26 16:51:20|528.13|525.25|527.95|525.07|528.31|525.43|527.95|525.07|0
1653583890000|2022-05-26 16:51:30|528.13|525.25|528.13|525.25|528.13|525.25|528.13|525.25|0
1653583900000|2022-05-26 16:51:40|527.95|525.07|527.95|525.07|528.13|525.25|527.95|525.07|0
1653583910000|2022-05-26 16:51:50|528.13|525.25|528.49|525.61|528.49|525.61|528.13|525.25|0
1653583920000|2022-05-26 16:52:00|528.4|525.52|527.95|525.07|528.4|525.52|527.95|525.07|0
1653583930000|2022-05-26 16:52:10|528.13|525.25|527.95|525.07|528.13|525.25|527.95|525.07|0
1653583940000|2022-05-26 16:52:20|528.13|525.25|527.95|525.07|528.13|525.25|527.86|524.98|0
1653583950000|2022-05-26 16:52:30|528.13|525.25|527.59|524.71|528.13|525.25|527.59|524.71|0
1653583960000|2022-05-26 16:52:40|527.41|524.53|527.41|524.53|527.59|524.71|527.41|524.53|0
1653583970000|2022-05-26 16:52:50|527.23|524.35|527.41|524.53|527.77|524.89|527.23|524.35|0
1653583980000|2022-05-26 16:53:00|527.05|524.17|527.05|524.17|527.23|524.35|527.05|524.17|0
1653583990000|2022-05-26 16:53:10|527.23|524.35|527.05|524.17|527.23|524.35|527.05|524.17|0
1653584000000|2022-05-26 16:53:20|527.41|524.53|527.41|524.53|527.41|524.53|527.41|524.53|0
1653584010000|2022-05-26 16:53:30|527.59|524.71|527.95|525.07|527.95|525.07|527.59|524.71|0
1653584020000|2022-05-26 16:53:40|527.77|524.89|527.77|524.89|527.77|524.89|527.59|524.71|0
1653584030000|2022-05-26 16:53:50|527.59|524.71|527.23|524.35|527.59|524.71|527.23|524.35|0
1653584040000|2022-05-26 16:54:00|527.05|524.17|526.87|523.99|527.05|524.17|526.87|523.99|0
1653584050000|2022-05-26 16:54:10|527.23|524.35|527.23|524.35|527.23|524.35|527.23|524.35|0
1653584060000|2022-05-26 16:54:20|527.41|524.53|527.05|524.17|527.41|524.53|527.05|524.17|0
1653584070000|2022-05-26 16:54:30|527.23|524.35|527.05|524.17|527.41|524.53|527.05|524.17|0
1653584080000|2022-05-26 16:54:40|527.23|524.35|526.87|523.99|527.23|524.35|526.87|523.99|0
1653584090000|2022-05-26 16:54:50|526.33|523.45|526.15|523.27|526.33|523.45|526.15|523.27|0
1653584100000|2022-05-26 16:55:00|525.97|523.09|526.15|523.27|526.33|523.45|525.97|523.09|0
1653584110000|2022-05-26 16:55:10|526.43|523.55|526.33|523.45|526.69|523.81|526.33|523.45|0
1653584120000|2022-05-26 16:55:20|526.15|523.27|526.15|523.27|526.15|523.27|526.15|523.27|0
1653584130000|2022-05-26 16:55:30|525.97|523.09|525.79|522.91|525.97|523.09|525.79|522.91|0
1653584140000|2022-05-26 16:55:40|525.97|523.09|525.61|522.73|525.97|523.09|525.61|522.73|0
1653584150000|2022-05-26 16:55:50|525.43|522.55|524.99|522.11|525.43|522.55|524.99|522.11|0
1653584160000|2022-05-26 16:56:00|525.08|522.2|525.08|522.2|525.26|522.38|525.08|522.2|0
1653584170000|2022-05-26 16:56:10|524.9|522.02|525.26|522.38|525.26|522.38|524.9|522.02|0
1653584180000|2022-05-26 16:56:20|525.35|522.47|525.26|522.38|525.43|522.55|525.26|522.38|0
1653584190000|2022-05-26 16:56:30|524.9|522.02|524.9|522.02|524.9|522.02|524.9|522.02|0
1653584200000|2022-05-26 16:56:40|525.08|522.2|524.9|522.02|525.08|522.2|524.9|522.02|0
1653584210000|2022-05-26 16:56:50|525.08|522.2|524.54|521.66|525.08|522.2|524.54|521.66|0
1653584220000|2022-05-26 16:57:00|524.36|521.48|524.81|521.93|524.81|521.93|524.18|521.3|0
1653584230000|2022-05-26 16:57:10|524.9|522.02|525.43|522.55|525.43|522.55|524.9|522.02|0
1653584240000|2022-05-26 16:57:20|525.61|522.73|525.08|522.2|525.61|522.73|525.08|522.2|0
1653584250000|2022-05-26 16:57:30|524.9|522.02|524.9|522.02|524.99|522.11|524.72|521.84|0
1653584260000|2022-05-26 16:57:40|525.08|522.2|525.08|522.2|525.25|522.37|524.9|522.02|0
1653584280000|2022-05-26 16:58:00|524.99|522.11|525.08|522.2|525.08|522.2|524.9|522.02|0
1653584290000|2022-05-26 16:58:10|525.25|522.37|525.43|522.55|525.43|522.55|525.25|522.37|0
1653584300000|2022-05-26 16:58:20|525.61|522.73|525.43|522.55|525.61|522.73|525.25|522.37|0
1653584310000|2022-05-26 16:58:30|525.25|522.37|525.08|522.2|525.25|522.37|525.08|522.2|0
1653584320000|2022-05-26 16:58:40|525.25|522.37|524.9|522.02|525.25|522.37|524.9|522.02|0
1653584330000|2022-05-26 16:58:50|525.08|522.2|524.72|521.84|525.08|522.2|524.72|521.84|0
1653584340000|2022-05-26 16:59:00|525.07|522.19|524.72|521.84|525.07|522.19|524.72|521.84|0
1653584350000|2022-05-26 16:59:10|524.9|522.02|524.36|521.48|524.9|522.02|524.36|521.48|0
1653584360000|2022-05-26 16:59:20|524.54|521.66|524.54|521.66|524.54|521.66|524.54|521.66|0
1653584370000|2022-05-26 16:59:30|524.36|521.48|524.36|521.48|524.36|521.48|524.18|521.3|0
1653584380000|2022-05-26 16:59:40|524.18|521.3|524.18|521.3|524.18|521.3|524.18|521.3|0
1653584390000|2022-05-26 16:59:50|524|521.12|524.36|521.48|524.36|521.48|524|521.12|0
1653584400000|2022-05-26 17:00:00|524.18|521.3|524|521.12|524.36|521.48|524|521.12|0
1653584410000|2022-05-26 17:00:10|524.18|521.3|524.36|521.48|524.36|521.48|524.18|521.3|0
1653584420000|2022-05-26 17:00:20|524.18|521.3|524.18|521.3|524.18|521.3|524.18|521.3|0
1653584430000|2022-05-26 17:00:30|524|521.12|524|521.12|524.18|521.3|524|521.12|0
1653584440000|2022-05-26 17:00:40|524.36|521.48|524|521.12|524.36|521.48|524|521.12|0
1653584450000|2022-05-26 17:00:50|524.18|521.3|524.18|521.3|524.18|521.3|524|521.12|0
1653584460000|2022-05-26 17:01:00|524|521.12|523.64|520.76|524|521.12|523.64|520.76|0
1653584470000|2022-05-26 17:01:10|523.46|520.58|524|521.12|524|521.12|523.46|520.58|0
1653584480000|2022-05-26 17:01:20|524.18|521.3|524.18|521.3|524.36|521.48|524.18|521.3|0
1653584490000|2022-05-26 17:01:30|524.09|521.21|524|521.12|524.36|521.48|524|521.12|0
1653584500000|2022-05-26 17:01:40|523.82|520.94|523.64|520.76|523.82|520.94|523.46|520.58|0
1653584510000|2022-05-26 17:01:50|524.18|521.3|524.18|521.3|524.18|521.3|523.82|520.94|0
1653584520000|2022-05-26 17:02:00|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1653584530000|2022-05-26 17:02:10|523.28|520.4|523.64|520.76|523.64|520.76|523.28|520.4|0
1653584540000|2022-05-26 17:02:20|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1653584560000|2022-05-26 17:02:40|523.64|520.76|523.28|520.4|523.64|520.76|523.28|520.4|0
1653584570000|2022-05-26 17:02:50|522.92|520.04|522.75|519.87|522.92|520.04|522.57|519.69|0
1653584580000|2022-05-26 17:03:00|522.39|519.51|522.75|519.87|522.75|519.87|522.39|519.51|0
1653584590000|2022-05-26 17:03:10|522.57|519.69|522.75|519.87|522.75|519.87|522.39|519.51|0
1653584600000|2022-05-26 17:03:20|522.92|520.04|523.28|520.4|523.28|520.4|522.92|520.04|0
1653584610000|2022-05-26 17:03:30|523.46|520.58|523.1|520.22|523.46|520.58|523.1|520.22|0
1653584620000|2022-05-26 17:03:40|522.92|520.04|522.92|520.04|522.92|520.04|522.75|519.87|0
1653584630000|2022-05-26 17:03:50|523.1|520.22|522.92|520.04|523.1|520.22|522.75|519.87|0
1653584640000|2022-05-26 17:04:00|522.75|519.87|522.57|519.69|522.92|520.04|522.57|519.69|0
1653584650000|2022-05-26 17:04:10|522.39|519.51|522.57|519.69|522.57|519.69|522.21|519.33|0
1653584660000|2022-05-26 17:04:20|522.39|519.51|522.75|519.87|522.75|519.87|522.39|519.51|0
1653584670000|2022-05-26 17:04:30|522.92|520.04|522.57|519.69|522.92|520.04|522.57|519.69|0
1653584680000|2022-05-26 17:04:40|522.48|519.6|522.57|519.69|522.57|519.69|522.48|519.6|0
1653584690000|2022-05-26 17:04:50|522.39|519.51|522.39|519.51|522.39|519.51|522.39|519.51|0
1653584700000|2022-05-26 17:05:00|522.57|519.69|522.39|519.51|522.57|519.69|522.39|519.51|0
1653584710000|2022-05-26 17:05:10|522.57|519.69|522.57|519.69|522.57|519.69|522.57|519.69|0
1653584730000|2022-05-26 17:05:30|522.39|519.51|521.85|518.97|522.39|519.51|521.85|518.97|0
1653584740000|2022-05-26 17:05:40|521.67|518.79|522.03|519.15|522.03|519.15|521.67|518.79|0
1653584750000|2022-05-26 17:05:50|521.85|518.97|521.85|518.97|521.85|518.97|521.67|518.79|0
1653584760000|2022-05-26 17:06:00|522.21|519.33|521.85|518.97|522.21|519.33|521.85|518.97|0
1653584770000|2022-05-26 17:06:10|522.03|519.15|522.57|519.69|522.57|519.69|522.03|519.15|0
1653584790000|2022-05-26 17:06:30|522.21|519.33|522.57|519.69|522.57|519.69|522.21|519.33|0
1653584800000|2022-05-26 17:06:40|522.39|519.51|522.03|519.15|522.39|519.51|522.03|519.15|0
1653584810000|2022-05-26 17:06:50|522.21|519.33|522.39|519.51|522.39|519.51|522.21|519.33|0
1653584820000|2022-05-26 17:07:00|522.57|519.69|522.39|519.51|522.57|519.69|522.39|519.51|0
1653584830000|2022-05-26 17:07:10|522.57|519.69|522.57|519.69|522.57|519.69|522.57|519.69|0
1653584840000|2022-05-26 17:07:20|522.39|519.51|522.39|519.51|522.39|519.51|522.39|519.51|0
1653584850000|2022-05-26 17:07:30|522.21|519.33|522.03|519.15|522.21|519.33|522.03|519.15|0
1653584860000|2022-05-26 17:07:40|522.21|519.33|522.21|519.33|522.21|519.33|522.21|519.33|0
1653584870000|2022-05-26 17:07:50|522.39|519.51|522.56|519.68|522.56|519.68|522.39|519.51|0
1653584890000|2022-05-26 17:08:10|522.74|519.86|522.92|520.04|522.92|520.04|522.74|519.86|0
1653584900000|2022-05-26 17:08:20|522.74|519.86|522.39|519.51|522.74|519.86|522.39|519.51|0
1653584910000|2022-05-26 17:08:30|522.21|519.33|522.56|519.68|522.56|519.68|522.03|519.15|0
1653584920000|2022-05-26 17:08:40|522.39|519.51|522.56|519.68|522.56|519.68|522.39|519.51|0
1653584930000|2022-05-26 17:08:50|522.74|519.86|522.56|519.68|522.74|519.86|522.56|519.68|0
1653584940000|2022-05-26 17:09:00|522.39|519.51|522.21|519.33|522.39|519.51|521.85|518.97|0
1653584950000|2022-05-26 17:09:10|522.39|519.51|522.21|519.33|522.39|519.51|522.03|519.15|0
1653584960000|2022-05-26 17:09:20|522.03|519.15|521.31|518.43|522.03|519.15|521.31|518.43|0
1653584970000|2022-05-26 17:09:30|520.96|518.08|521.31|518.43|521.31|518.43|520.96|518.08|0
1653584980000|2022-05-26 17:09:40|521.13|518.25|520.96|518.08|521.13|518.25|520.96|518.08|0
1653584990000|2022-05-26 17:09:50|520.78|517.9|520.6|517.72|520.78|517.9|520.6|517.72|0
1653585000000|2022-05-26 17:10:00|520.42|517.54|520.42|517.54|520.42|517.54|519.89|517.01|0
1653585010000|2022-05-26 17:10:10|520.6|517.72|519.71|516.83|520.6|517.72|519.71|516.83|0
1653585020000|2022-05-26 17:10:20|519.53|516.65|519.53|516.65|519.89|517.01|519.53|516.65|0
1653585030000|2022-05-26 17:10:30|519.35|516.47|519.71|516.83|519.71|516.83|519.35|516.47|0
1653585040000|2022-05-26 17:10:40|519.89|517.01|520.96|518.08|520.96|518.08|519.89|517.01|0
1653585050000|2022-05-26 17:10:50|521.31|518.43|521.31|518.43|521.67|518.79|521.31|518.43|0
1653585060000|2022-05-26 17:11:00|521.49|518.61|521.67|518.79|521.67|518.79|521.49|518.61|0
1653585070000|2022-05-26 17:11:10|522.21|519.33|522.56|519.68|522.56|519.68|522.21|519.33|0
1653585080000|2022-05-26 17:11:20|522.74|519.86|522.74|519.86|522.92|520.04|522.56|519.68|0
1653585090000|2022-05-26 17:11:30|522.92|520.04|522.74|519.86|522.92|520.04|522.74|519.86|0
1653585100000|2022-05-26 17:11:40|522.56|519.68|522.56|519.68|522.92|520.04|522.56|519.68|0
1653585110000|2022-05-26 17:11:50|522.92|520.04|523.46|520.58|523.46|520.58|522.92|520.04|0
1653585120000|2022-05-26 17:12:00|523.1|520.22|523.46|520.58|523.64|520.76|523.1|520.22|0
1653585130000|2022-05-26 17:12:10|523.64|520.76|523.82|520.94|523.82|520.94|523.64|520.76|0
1653585140000|2022-05-26 17:12:20|524|521.12|524.35|521.47|524.35|521.47|523.99|521.11|0
1653585150000|2022-05-26 17:12:30|524.53|521.65|524.71|521.83|524.71|521.83|524.35|521.47|0
1653585160000|2022-05-26 17:12:40|525.25|522.37|525.07|522.19|525.43|522.55|525.07|522.19|0
1653585170000|2022-05-26 17:12:50|524.71|521.83|524.71|521.83|525.07|522.19|524.71|521.83|0
1653585180000|2022-05-26 17:13:00|524.89|522.01|524.89|522.01|525.25|522.37|524.89|522.01|0
1653585190000|2022-05-26 17:13:10|525.07|522.19|525.07|522.19|525.25|522.37|524.89|522.01|0
1653585200000|2022-05-26 17:13:20|524.89|522.01|524.89|522.01|524.89|522.01|524.89|522.01|0
1653585210000|2022-05-26 17:13:30|524.71|521.83|524.53|521.65|524.71|521.83|524.35|521.47|0
1653585220000|2022-05-26 17:13:40|524.35|521.47|523.82|520.94|524.35|521.47|523.82|520.94|0
1653585230000|2022-05-26 17:13:50|523.99|521.11|523.64|520.76|523.99|521.11|523.64|520.76|0
1653585240000|2022-05-26 17:14:00|523.82|520.94|523.46|520.58|523.82|520.94|523.46|520.58|0
1653585250000|2022-05-26 17:14:10|523.28|520.4|523.46|520.58|523.46|520.58|523.28|520.4|0
1653585260000|2022-05-26 17:14:20|523.64|520.76|523.28|520.4|523.64|520.76|523.28|520.4|0
1653585270000|2022-05-26 17:14:30|523.46|520.58|523.28|520.4|523.64|520.76|523.28|520.4|0
1653585280000|2022-05-26 17:14:40|523.46|520.58|523.99|521.11|523.99|521.11|523.46|520.58|0
1653585290000|2022-05-26 17:14:50|523.64|520.76|523.46|520.58|523.82|520.94|523.46|520.58|0
1653585300000|2022-05-26 17:15:00|523.28|520.4|523.28|520.4|523.64|520.76|523.28|520.4|0
1653585310000|2022-05-26 17:15:10|523.64|520.76|523.81|520.93|523.81|520.93|523.64|520.76|0
1653585320000|2022-05-26 17:15:20|523.99|521.11|524.17|521.29|524.17|521.29|523.81|520.93|0
1653585330000|2022-05-26 17:15:30|523.99|521.11|524.35|521.47|524.35|521.47|523.99|521.11|0
1653585340000|2022-05-26 17:15:40|524.53|521.65|524.17|521.29|524.71|521.83|524.17|521.29|0
1653585350000|2022-05-26 17:15:50|524.53|521.65|524.53|521.65|524.53|521.65|524.35|521.47|0
1653585360000|2022-05-26 17:16:00|524.71|521.83|525.07|522.19|525.07|522.19|524.71|521.83|0
1653585370000|2022-05-26 17:16:10|524.89|522.01|525.07|522.19|525.07|522.19|524.71|521.83|0
1653585380000|2022-05-26 17:16:20|525.16|522.28|525.25|522.37|525.25|522.37|525.16|522.28|0
1653585390000|2022-05-26 17:16:30|524.89|522.01|524.89|522.01|524.89|522.01|524.89|522.01|0
1653585400000|2022-05-26 17:16:40|525.07|522.19|525.07|522.19|525.07|522.19|525.07|522.19|0
1653585410000|2022-05-26 17:16:50|525.25|522.37|525.25|522.37|525.25|522.37|525.25|522.37|0
1653585420000|2022-05-26 17:17:00|525.43|522.55|524.98|522.1|525.43|522.55|524.98|522.1|0
1653585430000|2022-05-26 17:17:10|525.07|522.19|525.25|522.37|525.43|522.55|525.07|522.19|0
1653585440000|2022-05-26 17:17:20|525.16|522.28|525.43|522.55|525.43|522.55|525.07|522.19|0
1653585450000|2022-05-26 17:17:30|524.89|522.01|524.89|522.01|524.89|522.01|524.71|521.83|0
1653585460000|2022-05-26 17:17:40|525.07|522.19|524.71|521.83|525.07|522.19|524.71|521.83|0
1653585470000|2022-05-26 17:17:50|525.07|522.19|525.07|522.19|525.07|522.19|525.07|522.19|0
1653585480000|2022-05-26 17:18:00|525.25|522.37|525.43|522.55|525.61|522.73|525.25|522.37|0
1653585490000|2022-05-26 17:18:10|525.25|522.37|524.89|522.01|525.25|522.37|524.89|522.01|0
1653585500000|2022-05-26 17:18:20|524.71|521.83|525.43|522.55|525.43|522.55|524.71|521.83|0
1653585510000|2022-05-26 17:18:30|525.07|522.19|525.25|522.37|525.25|522.37|525.07|522.19|0
1653585520000|2022-05-26 17:18:40|525.07|522.19|525.61|522.73|525.61|522.73|525.07|522.19|0
1653585530000|2022-05-26 17:18:50|525.07|522.19|525.25|522.37|525.25|522.37|524.98|522.1|0
1653585540000|2022-05-26 17:19:00|525.07|522.19|524.71|521.83|525.07|522.19|524.71|521.83|0
1653585550000|2022-05-26 17:19:10|524.53|521.65|524.71|521.83|524.71|521.83|524.53|521.65|0
1653585560000|2022-05-26 17:19:20|524.53|521.65|524.71|521.83|524.71|521.83|524.35|521.47|0
1653585570000|2022-05-26 17:19:30|524.89|522.01|524.8|521.92|524.89|522.01|524.8|521.92|0
1653585580000|2022-05-26 17:19:40|524.71|521.83|525.07|522.19|525.07|522.19|524.71|521.83|0
1653585590000|2022-05-26 17:19:50|524.89|522.01|525.07|522.19|525.07|522.19|524.71|521.83|0
1653585600000|2022-05-26 17:20:00|524.89|522.01|524.89|522.01|524.89|522.01|524.89|522.01|0
1653585610000|2022-05-26 17:20:10|525.07|522.19|525.07|522.19|525.25|522.37|525.07|522.19|0
1653585620000|2022-05-26 17:20:20|525.25|522.37|525.25|522.37|525.25|522.37|525.07|522.19|0
1653585630000|2022-05-26 17:20:30|525.07|522.19|524.89|522.01|525.07|522.19|524.71|521.83|0
1653585640000|2022-05-26 17:20:40|523.86|520.98|524.04|521.16|524.04|521.16|523.86|520.98|0
1653585650000|2022-05-26 17:20:50|523.86|520.98|523.14|520.26|523.86|520.98|523.14|520.26|0
1653585660000|2022-05-26 17:21:00|522.96|520.08|523.32|520.44|523.32|520.44|522.96|520.08|0
1653585670000|2022-05-26 17:21:10|523.5|520.62|523.68|520.8|523.68|520.8|523.5|520.62|0
1653585680000|2022-05-26 17:21:20|523.86|520.98|524.04|521.16|524.22|521.34|523.86|520.98|0
1653585690000|2022-05-26 17:21:30|524.22|521.34|524.04|521.16|524.4|521.52|524.04|521.16|0
1653585700000|2022-05-26 17:21:40|524.22|521.34|523.86|520.98|524.22|521.34|523.86|520.98|0
1653585710000|2022-05-26 17:21:50|524.04|521.16|524.04|521.16|524.04|521.16|524.04|521.16|0
1653585720000|2022-05-26 17:22:00|523.68|520.8|524.22|521.34|524.22|521.34|523.68|520.8|0
1653585730000|2022-05-26 17:22:10|524.4|521.52|524.4|521.52|524.58|521.7|524.4|521.52|0
1653585740000|2022-05-26 17:22:20|524.58|521.7|524.94|522.06|524.94|522.06|524.58|521.7|0
1653585750000|2022-05-26 17:22:30|525.12|522.24|524.76|521.88|525.12|522.24|524.76|521.88|0
1653585760000|2022-05-26 17:22:40|525.29|522.41|525.75|522.87|525.75|522.87|525.29|522.41|0
1653585770000|2022-05-26 17:22:50|525.83|522.95|526.19|523.31|526.55|523.67|525.83|522.95|0
1653585780000|2022-05-26 17:23:00|526.01|523.13|526.37|523.49|526.55|523.67|526.01|523.13|0
1653585790000|2022-05-26 17:23:10|526.55|523.67|526.73|523.85|526.73|523.85|526.37|523.49|0
1653585800000|2022-05-26 17:23:20|526.55|523.67|527.09|524.21|527.09|524.21|526.55|523.67|0
1653585810000|2022-05-26 17:23:30|527.27|524.39|527.46|524.58|527.46|524.58|527.09|524.21|0
1653585820000|2022-05-26 17:23:40|527.82|524.94|527.82|524.94|527.82|524.94|527.64|524.76|0
1653585830000|2022-05-26 17:23:50|528.18|525.3|527.82|524.94|528.18|525.3|527.64|524.76|0
1653585840000|2022-05-26 17:24:00|528|525.12|527.82|524.94|528.18|525.3|527.82|524.94|0
1653585850000|2022-05-26 17:24:10|527.64|524.76|527.27|524.39|527.64|524.76|527.27|524.39|0
1653585860000|2022-05-26 17:24:20|527.64|524.76|527.64|524.76|527.82|524.94|527.64|524.76|0
1653585870000|2022-05-26 17:24:30|527.82|524.94|527.45|524.57|527.82|524.94|527.45|524.57|0
1653585880000|2022-05-26 17:24:40|527.27|524.39|527.82|524.94|528|525.12|527.27|524.39|0
1653585890000|2022-05-26 17:24:50|528|525.12|528.18|525.3|528.18|525.3|528|525.12|0
1653585900000|2022-05-26 17:25:00|528|525.12|528.18|525.3|528.54|525.66|528|525.12|0
1653585910000|2022-05-26 17:25:10|527.63|524.75|528|525.12|528|525.12|527.63|524.75|0
1653585920000|2022-05-26 17:25:20|528.36|525.48|528.54|525.66|528.54|525.66|528.36|525.48|0
1653585930000|2022-05-26 17:25:30|528.72|525.84|528.9|526.02|528.9|526.02|528.72|525.84|0
1653585940000|2022-05-26 17:25:40|528.72|525.84|528.18|525.3|528.72|525.84|528.18|525.3|0
1653585950000|2022-05-26 17:25:50|528|525.12|527.45|524.57|528|525.12|527.45|524.57|0
1653585960000|2022-05-26 17:26:00|526.73|523.85|526.01|523.13|526.73|523.85|525.83|522.95|0
1653585970000|2022-05-26 17:26:10|525.65|522.77|525.47|522.59|526.19|523.31|525.47|522.59|0
1653585980000|2022-05-26 17:26:20|525.11|522.23|525.65|522.77|525.65|522.77|525.11|522.23|0
1653585990000|2022-05-26 17:26:30|526.01|523.13|526.37|523.49|526.37|523.49|526.01|523.13|0
1653586000000|2022-05-26 17:26:40|526.55|523.67|526.55|523.67|526.73|523.85|526.37|523.49|0
1653586010000|2022-05-26 17:26:50|526.37|523.49|526.01|523.13|526.37|523.49|525.83|522.95|0
1653586020000|2022-05-26 17:27:00|526.19|523.31|526.91|524.03|526.91|524.03|526.19|523.31|0
1653586030000|2022-05-26 17:27:10|527.09|524.21|527.09|524.21|527.09|524.21|526.91|524.03|0
1653586040000|2022-05-26 17:27:20|527.27|524.39|527.63|524.75|527.63|524.75|527.27|524.39|0
1653586050000|2022-05-26 17:27:30|527.45|524.57|527.09|524.21|527.45|524.57|527.09|524.21|0
1653586060000|2022-05-26 17:27:40|527.27|524.39|527.45|524.57|527.45|524.57|527.27|524.39|0
1653586070000|2022-05-26 17:27:50|527.63|524.75|527.45|524.57|527.63|524.75|527.45|524.57|0
1653586080000|2022-05-26 17:28:00|527.27|524.39|527.27|524.39|527.45|524.57|527.09|524.21|0
1653586090000|2022-05-26 17:28:10|527.45|524.57|527.81|524.93|527.99|525.11|527.45|524.57|0
1653586100000|2022-05-26 17:28:20|527.99|525.11|527.45|524.57|527.99|525.11|527.45|524.57|0
1653586110000|2022-05-26 17:28:30|527.55|524.67|527.63|524.75|527.63|524.75|527.55|524.67|0
1653586120000|2022-05-26 17:28:40|527.81|524.93|528.17|525.29|528.17|525.29|527.81|524.93|0
1653586130000|2022-05-26 17:28:50|528.35|525.47|528.35|525.47|528.35|525.47|528.17|525.29|0
1653586140000|2022-05-26 17:29:00|528.54|525.66|528.9|526.02|528.9|526.02|528.54|525.66|0
1653586150000|2022-05-26 17:29:10|529.08|526.2|529.44|526.56|529.44|526.56|529.08|526.2|0
1653586160000|2022-05-26 17:29:20|528.9|526.02|528.72|525.84|529.08|526.2|528.72|525.84|0
1653586170000|2022-05-26 17:29:30|528.35|525.47|528.72|525.84|528.72|525.84|528.35|525.47|0
1653586180000|2022-05-26 17:29:40|528.81|525.93|528.35|525.47|528.9|526.02|528.35|525.47|0
1653586190000|2022-05-26 17:29:50|528.17|525.29|528.17|525.29|528.35|525.47|528.17|525.29|0
1653586200000|2022-05-26 17:30:00|527.81|524.93|528.09|525.21|528.09|525.21|527.63|524.75|0
1653586210000|2022-05-26 17:30:10|528.17|525.29|528.17|525.29|528.53|525.65|527.99|525.11|0
1653586220000|2022-05-26 17:30:20|527.99|525.11|528.17|525.29|528.17|525.29|527.81|524.93|0
1653586230000|2022-05-26 17:30:30|528.09|525.21|527.81|524.93|528.09|525.21|527.63|524.75|0
1653586240000|2022-05-26 17:30:40|527.63|524.75|527.45|524.57|527.63|524.75|527.27|524.39|0
1653586250000|2022-05-26 17:30:50|527.63|524.75|527.99|525.11|527.99|525.11|527.63|524.75|0
1653586260000|2022-05-26 17:31:00|527.81|524.93|527.81|524.93|527.81|524.93|527.81|524.93|0
1653586270000|2022-05-26 17:31:10|527.73|524.85|527.45|524.57|527.81|524.93|527.45|524.57|0
1653586280000|2022-05-26 17:31:20|527.27|524.39|527.45|524.57|527.45|524.57|527.27|524.39|0
1653586290000|2022-05-26 17:31:30|527.27|524.39|526.91|524.03|527.27|524.39|526.91|524.03|0
1653586300000|2022-05-26 17:31:40|527.09|524.21|527.09|524.21|527.09|524.21|526.91|524.03|0
1653586310000|2022-05-26 17:31:50|526.91|524.03|527.27|524.39|527.27|524.39|526.91|524.03|0
1653586320000|2022-05-26 17:32:00|527.09|524.21|526.91|524.03|527.09|524.21|526.73|523.85|0
1653586330000|2022-05-26 17:32:10|527.09|524.21|526.73|523.85|527.09|524.21|526.73|523.85|0
1653586340000|2022-05-26 17:32:20|526.91|524.03|526.91|524.03|526.91|524.03|526.73|523.85|0
1653586350000|2022-05-26 17:32:30|526.73|523.85|526.91|524.03|526.91|524.03|526.73|523.85|0
1653586360000|2022-05-26 17:32:40|526.55|523.67|526.91|524.03|526.91|524.03|526.55|523.67|0
1653586370000|2022-05-26 17:32:50|526.73|523.85|526.73|523.85|527.09|524.21|526.73|523.85|0
1653586380000|2022-05-26 17:33:00|526.55|523.67|526.19|523.31|526.55|523.67|526.19|523.31|0
1653586390000|2022-05-26 17:33:10|526.37|523.49|526.55|523.67|526.55|523.67|526.19|523.31|0
1653586400000|2022-05-26 17:33:20|526.37|523.49|526.01|523.13|526.37|523.49|526.01|523.13|0
1653586410000|2022-05-26 17:33:30|526.19|523.31|526.19|523.31|526.37|523.49|526.01|523.13|0
1653586420000|2022-05-26 17:33:40|526.01|523.13|525.83|522.95|526.01|523.13|525.83|522.95|0
1653586430000|2022-05-26 17:33:50|525.65|522.77|525.65|522.77|525.83|522.95|525.65|522.77|0
1653586440000|2022-05-26 17:34:00|525.47|522.59|525.47|522.59|525.47|522.59|525.47|522.59|0
1653586450000|2022-05-26 17:34:10|525.65|522.77|525.65|522.77|525.65|522.77|525.47|522.59|0
1653586460000|2022-05-26 17:34:20|525.47|522.59|525.47|522.59|525.47|522.59|525.29|522.41|0
1653586470000|2022-05-26 17:34:30|525.29|522.41|525.29|522.41|525.29|522.41|525.29|522.41|0
1653586480000|2022-05-26 17:34:40|525.47|522.59|525.47|522.59|525.47|522.59|525.29|522.41|0
1653586490000|2022-05-26 17:34:50|525.29|522.41|525.65|522.77|525.65|522.77|525.29|522.41|0
1653586500000|2022-05-26 17:35:00|525.92|523.04|525.83|522.95|526.19|523.31|525.83|522.95|0
1653586510000|2022-05-26 17:35:10|526.01|523.13|526.19|523.31|526.19|523.31|525.83|522.95|0
1653586520000|2022-05-26 17:35:20|526.37|523.49|526.55|523.67|526.55|523.67|526.19|523.31|0
1653586530000|2022-05-26 17:35:30|526.37|523.49|526.55|523.67|526.55|523.67|526.37|523.49|0
1653586540000|2022-05-26 17:35:40|526.37|523.49|526.55|523.67|526.55|523.67|526.01|523.13|0
1653586550000|2022-05-26 17:35:50|526.37|523.49|526.37|523.49|526.37|523.49|526.37|523.49|0
1653586560000|2022-05-26 17:36:00|526.55|523.67|526.37|523.49|526.73|523.85|526.37|523.49|0
1653586570000|2022-05-26 17:36:10|526.55|523.67|526.19|523.31|526.55|523.67|526.19|523.31|0
1653586580000|2022-05-26 17:36:20|526.37|523.49|526.55|523.67|526.55|523.67|526.19|523.31|0
1653586590000|2022-05-26 17:36:30|526.73|523.85|526.73|523.85|526.73|523.85|526.55|523.67|0
1653586600000|2022-05-26 17:36:40|526.91|524.03|527|524.12|527|524.12|526.91|524.03|0
1653586610000|2022-05-26 17:36:50|527.09|524.21|527.09|524.21|527.09|524.21|526.73|523.85|0
1653586620000|2022-05-26 17:37:00|526.73|523.85|526.55|523.67|526.73|523.85|526.55|523.67|0
1653586630000|2022-05-26 17:37:10|526.37|523.49|526.55|523.67|526.55|523.67|526.19|523.31|0
1653586640000|2022-05-26 17:37:20|526.01|523.13|526.55|523.67|526.55|523.67|526.01|523.13|0
1653586650000|2022-05-26 17:37:30|526.73|523.85|526.91|524.03|526.91|524.03|526.73|523.85|0
1653586660000|2022-05-26 17:37:40|526.73|523.85|526.55|523.67|526.73|523.85|526.55|523.67|0
1653586670000|2022-05-26 17:37:50|526.46|523.58|526.55|523.67|526.73|523.85|526.46|523.58|0
1653586680000|2022-05-26 17:38:00|526.46|523.58|526.73|523.85|526.73|523.85|526.46|523.58|0
1653586690000|2022-05-26 17:38:10|526.55|523.67|526.73|523.85|526.91|524.03|526.55|523.67|0
1653586700000|2022-05-26 17:38:20|526.91|524.03|526.91|524.03|527.09|524.21|526.91|524.03|0
1653586710000|2022-05-26 17:38:30|526.73|523.85|526.37|523.49|526.73|523.85|526.37|523.49|0
1653586720000|2022-05-26 17:38:40|526.55|523.67|526.73|523.85|526.73|523.85|526.55|523.67|0
1653586730000|2022-05-26 17:38:50|526.82|523.94|526.91|524.03|526.91|524.03|526.73|523.85|0
1653586740000|2022-05-26 17:39:00|526.73|523.85|526.73|523.85|526.73|523.85|526.73|523.85|0
1653586750000|2022-05-26 17:39:10|526.91|524.03|527.27|524.39|527.27|524.39|526.91|524.03|0
1653586770000|2022-05-26 17:39:30|527.45|524.57|527.09|524.21|527.45|524.57|527.09|524.21|0
1653586780000|2022-05-26 17:39:40|526.91|524.03|526.73|523.85|526.91|524.03|526.73|523.85|0
1653586790000|2022-05-26 17:39:50|526.55|523.67|526.73|523.85|526.91|524.03|526.55|523.67|0
1653586800000|2022-05-26 17:40:00|526.37|523.49|526.37|523.49|526.37|523.49|526.01|523.13|0
1653586810000|2022-05-26 17:40:10|526.19|523.31|526.01|523.13|526.19|523.31|526.01|523.13|0
1653586820000|2022-05-26 17:40:20|525.83|522.95|525.83|522.95|526.01|523.13|525.83|522.95|0
1653586830000|2022-05-26 17:40:30|525.65|522.77|525.83|522.95|525.83|522.95|525.65|522.77|0
1653586840000|2022-05-26 17:40:40|525.65|522.77|525.65|522.77|525.65|522.77|525.65|522.77|0
1653586850000|2022-05-26 17:40:50|525.47|522.59|525.83|522.95|525.83|522.95|525.47|522.59|0
1653586860000|2022-05-26 17:41:00|525.47|522.59|525.47|522.59|525.47|522.59|525.29|522.41|0
1653586870000|2022-05-26 17:41:10|525.65|522.77|526.55|523.67|526.55|523.67|525.65|522.77|0
1653586880000|2022-05-26 17:41:20|526.01|523.13|526.55|523.67|526.73|523.85|526.01|523.13|0
1653586890000|2022-05-26 17:41:30|526.73|523.85|526.73|523.85|526.91|524.03|526.73|523.85|0
1653586900000|2022-05-26 17:41:40|526.55|523.67|526.73|523.85|526.91|524.03|526.55|523.67|0
1653586910000|2022-05-26 17:41:50|526.55|523.67|526.55|523.67|526.73|523.85|526.55|523.67|0
1653586920000|2022-05-26 17:42:00|526.73|523.85|526.73|523.85|526.91|524.03|526.73|523.85|0
1653586930000|2022-05-26 17:42:10|527.09|524.21|527.45|524.57|527.45|524.57|527.09|524.21|0
1653586940000|2022-05-26 17:42:20|527.09|524.21|526.91|524.03|527.27|524.39|526.91|524.03|0
1653586950000|2022-05-26 17:42:30|527.09|524.21|526.91|524.03|527.09|524.21|526.82|523.94|0
1653586960000|2022-05-26 17:42:40|527.09|524.21|527.27|524.39|527.27|524.39|527.09|524.21|0
1653586970000|2022-05-26 17:42:50|527.36|524.48|526.91|524.03|527.36|524.48|526.91|524.03|0
1653586980000|2022-05-26 17:43:00|526.73|523.85|526.37|523.49|526.73|523.85|526.37|523.49|0
1653586990000|2022-05-26 17:43:10|526.55|523.67|526.91|524.03|526.91|524.03|526.55|523.67|0
1653587000000|2022-05-26 17:43:20|526.55|523.67|526.91|524.03|526.91|524.03|526.55|523.67|0
1653587010000|2022-05-26 17:43:30|527.09|524.21|527.09|524.21|527.09|524.21|527.09|524.21|0
1653587020000|2022-05-26 17:43:40|527.27|524.39|527.45|524.57|527.45|524.57|527.27|524.39|0
1653587030000|2022-05-26 17:43:50|527.63|524.75|527.45|524.57|527.63|524.75|527.45|524.57|0
1653587040000|2022-05-26 17:44:00|527.09|524.21|526.73|523.85|527.09|524.21|526.73|523.85|0
1653587050000|2022-05-26 17:44:10|526.37|523.49|526.73|523.85|526.73|523.85|526.37|523.49|0
1653587060000|2022-05-26 17:44:20|526.55|523.67|526.37|523.49|526.55|523.67|526.37|523.49|0
1653587070000|2022-05-26 17:44:30|526.55|523.67|526.19|523.31|526.55|523.67|526.19|523.31|0
1653587080000|2022-05-26 17:44:40|526.01|523.13|526.01|523.13|526.19|523.31|525.83|522.95|0
1653587090000|2022-05-26 17:44:50|525.83|522.95|526.01|523.13|526.01|523.13|525.65|522.77|0
1653587100000|2022-05-26 17:45:00|526.19|523.31|526.19|523.31|526.19|523.31|526.01|523.13|0
1653587110000|2022-05-26 17:45:10|526.37|523.49|525.56|522.68|526.37|523.49|525.56|522.68|0
1653587120000|2022-05-26 17:45:20|526.01|523.13|526.01|523.13|526.01|523.13|525.83|522.95|0
1653587130000|2022-05-26 17:45:30|525.83|522.95|525.83|522.95|525.83|522.95|525.83|522.95|0
1653587140000|2022-05-26 17:45:40|525.65|522.77|526.01|523.13|526.01|523.13|525.47|522.59|0
1653587150000|2022-05-26 17:45:50|525.65|522.77|525.83|522.95|525.83|522.95|525.65|522.77|0
1653587160000|2022-05-26 17:46:00|525.74|522.86|525.47|522.59|525.83|522.95|525.47|522.59|0
1653587180000|2022-05-26 17:46:20|525.29|522.41|525.29|522.41|525.29|522.41|525.11|522.23|0
1653587190000|2022-05-26 17:46:30|525.47|522.59|525.29|522.41|525.65|522.77|525.29|522.41|0
1653587200000|2022-05-26 17:46:40|525.11|522.23|525.29|522.41|525.29|522.41|525.11|522.23|0
1653587210000|2022-05-26 17:46:50|525.47|522.59|525.47|522.59|525.47|522.59|525.47|522.59|0
1653587220000|2022-05-26 17:47:00|525.29|522.41|526.19|523.31|526.19|523.31|525.29|522.41|0
1653587230000|2022-05-26 17:47:10|525.83|522.95|526.01|523.13|526.01|523.13|525.83|522.95|0
1653587240000|2022-05-26 17:47:20|526.19|523.31|526.55|523.67|526.55|523.67|526.01|523.13|0
1653587250000|2022-05-26 17:47:30|526.73|523.85|526.37|523.49|526.73|523.85|526.37|523.49|0
1653587260000|2022-05-26 17:47:40|526.19|523.31|526.37|523.49|526.37|523.49|526.19|523.31|0
1653587270000|2022-05-26 17:47:50|526.19|523.31|525.65|522.77|526.19|523.31|525.65|522.77|0
1653587280000|2022-05-26 17:48:00|525.83|522.95|526.01|523.13|526.01|523.13|525.83|522.95|0
1653587290000|2022-05-26 17:48:10|525.83|522.95|525.29|522.41|525.83|522.95|525.29|522.41|0
1653587300000|2022-05-26 17:48:20|525.65|522.77|525.11|522.23|525.65|522.77|525.11|522.23|0
1653587310000|2022-05-26 17:48:30|525.29|522.41|525.29|522.41|525.47|522.59|525.29|522.41|0
1653587320000|2022-05-26 17:48:40|524.93|522.05|525.11|522.23|525.11|522.23|524.75|521.87|0
1653587330000|2022-05-26 17:48:50|525.29|522.41|525.11|522.23|525.29|522.41|525.02|522.14|0
1653587340000|2022-05-26 17:49:00|525.47|522.59|525.29|522.41|525.65|522.77|525.29|522.41|0
1653587350000|2022-05-26 17:49:10|525.11|522.23|525.83|522.95|525.83|522.95|525.11|522.23|0
1653587360000|2022-05-26 17:49:20|526.19|523.31|526.19|523.31|526.37|523.49|526.19|523.31|0
1653587370000|2022-05-26 17:49:30|526.55|523.67|526.01|523.13|526.55|523.67|526.01|523.13|0
1653587380000|2022-05-26 17:49:40|526.19|523.31|526|523.12|526.19|523.31|525.83|522.95|0
1653587390000|2022-05-26 17:49:50|525.83|522.95|525.47|522.59|526|523.12|525.47|522.59|0
1653587400000|2022-05-26 17:50:00|525.65|522.77|525.64|522.76|526|523.12|525.64|522.76|0
1653587410000|2022-05-26 17:50:10|525.47|522.59|525.82|522.94|525.82|522.94|525.47|522.59|0
1653587420000|2022-05-26 17:50:20|525.64|522.76|526.18|523.3|526.18|523.3|525.64|522.76|0
1653587430000|2022-05-26 17:50:30|526.36|523.48|526.18|523.3|526.36|523.48|526.18|523.3|0
1653587440000|2022-05-26 17:50:40|526|523.12|526.18|523.3|526.18|523.3|526|523.12|0
1653587450000|2022-05-26 17:50:50|525.82|522.94|525.92|523.04|525.92|523.04|525.82|522.94|0
1653587460000|2022-05-26 17:51:00|526|523.12|525.82|522.94|526|523.12|525.82|522.94|0
1653587470000|2022-05-26 17:51:10|526.18|523.3|526.18|523.3|526.18|523.3|526.18|523.3|0
1653587480000|2022-05-26 17:51:20|526.36|523.48|526.18|523.3|526.36|523.48|526.18|523.3|0
1653587490000|2022-05-26 17:51:30|526.28|523.4|526.18|523.3|526.28|523.4|526.18|523.3|0
1653587500000|2022-05-26 17:51:40|526|523.12|526|523.12|526.18|523.3|526|523.12|0
1653587510000|2022-05-26 17:51:50|525.82|522.94|525.82|522.94|525.82|522.94|525.82|522.94|0
1653587520000|2022-05-26 17:52:00|525.64|522.76|525.46|522.58|525.64|522.76|525.46|522.58|0
1653587530000|2022-05-26 17:52:10|525.64|522.76|525.46|522.58|525.64|522.76|525.46|522.58|0
1653587540000|2022-05-26 17:52:20|525.64|522.76|525.46|522.58|526|523.12|525.46|522.58|0
1653587550000|2022-05-26 17:52:30|525.28|522.4|525.64|522.76|525.64|522.76|525.1|522.22|0
1653587560000|2022-05-26 17:52:40|525.82|522.94|525.82|522.94|526|523.12|525.82|522.94|0
1653587570000|2022-05-26 17:52:50|525.64|522.76|525.82|522.94|525.82|522.94|525.64|522.76|0
1653587580000|2022-05-26 17:53:00|526|523.12|526|523.12|526|523.12|525.92|523.04|0
1653587590000|2022-05-26 17:53:10|526.18|523.3|526.36|523.48|526.36|523.48|526|523.12|0
1653587600000|2022-05-26 17:53:20|526.18|523.3|526|523.12|526.18|523.3|526|523.12|0
1653587610000|2022-05-26 17:53:30|525.82|522.94|525.64|522.76|525.82|522.94|525.64|522.76|0
1653587620000|2022-05-26 17:53:40|525.46|522.58|525.64|522.76|525.64|522.76|525.46|522.58|0
1653587630000|2022-05-26 17:53:50|526|523.12|526.18|523.3|526.18|523.3|526|523.12|0
1653587640000|2022-05-26 17:54:00|526.36|523.48|526.1|523.22|526.36|523.48|526.1|523.22|0
1653587650000|2022-05-26 17:54:10|526.18|523.3|526.28|523.4|526.36|523.48|526.18|523.3|0
1653587660000|2022-05-26 17:54:20|526.18|523.3|526|523.12|526.18|523.3|526|523.12|0
1653587670000|2022-05-26 17:54:30|526.18|523.3|526.36|523.48|526.36|523.48|526.18|523.3|0
1653587680000|2022-05-26 17:54:40|526.54|523.66|526|523.12|526.54|523.66|526|523.12|0
1653587690000|2022-05-26 17:54:50|525.82|522.94|526.1|523.22|526.1|523.22|525.82|522.94|0
1653587700000|2022-05-26 17:55:00|526|523.12|526.18|523.3|526.18|523.3|526|523.12|0
1653587710000|2022-05-26 17:55:10|526|523.12|526.18|523.3|526.18|523.3|525.92|523.04|0
1653587720000|2022-05-26 17:55:20|526.36|523.48|526.72|523.84|526.72|523.84|526.18|523.3|0
1653587730000|2022-05-26 17:55:30|526.9|524.02|527.62|524.74|527.62|524.74|526.9|524.02|0
1653587740000|2022-05-26 17:55:40|527.08|524.2|527.26|524.38|527.62|524.74|527.08|524.2|0
1653587750000|2022-05-26 17:55:50|527.62|524.74|527.36|524.48|527.62|524.74|527.36|524.48|0
1653587760000|2022-05-26 17:56:00|527.26|524.38|528.16|525.28|528.16|525.28|527.26|524.38|0
1653587770000|2022-05-26 17:56:10|528.35|525.47|528.53|525.65|528.53|525.65|528.35|525.47|0
1653587780000|2022-05-26 17:56:20|528.71|525.83|528.53|525.65|528.89|526.01|528.53|525.65|0
1653587790000|2022-05-26 17:56:30|527.98|525.1|527.62|524.74|527.98|525.1|527.62|524.74|0
1653587800000|2022-05-26 17:56:40|527.44|524.56|526.9|524.02|527.44|524.56|526.9|524.02|0
1653587810000|2022-05-26 17:56:50|526.72|523.84|526.36|523.48|526.72|523.84|526.36|523.48|0
1653587820000|2022-05-26 17:57:00|526.18|523.3|526.18|523.3|526.18|523.3|525.46|522.58|0
1653587830000|2022-05-26 17:57:10|525.82|522.94|526.18|523.3|526.54|523.66|525.82|522.94|0
1653587840000|2022-05-26 17:57:20|526.36|523.48|526|523.12|526.36|523.48|525.82|522.94|0
1653587850000|2022-05-26 17:57:30|525.82|522.94|526|523.12|526|523.12|525.82|522.94|0
1653587860000|2022-05-26 17:57:40|525.82|522.94|525.82|522.94|525.82|522.94|525.64|522.76|0
1653587870000|2022-05-26 17:57:50|525.64|522.76|525.56|522.68|525.82|522.94|525.56|522.68|0
1653587880000|2022-05-26 17:58:00|525.46|522.58|524.92|522.04|525.46|522.58|524.92|522.04|0
1653587890000|2022-05-26 17:58:10|524.74|521.86|524.38|521.5|524.74|521.86|524.2|521.32|0
1653587900000|2022-05-26 17:58:20|524.56|521.68|524.02|521.14|524.56|521.68|524.02|521.14|0
1653587910000|2022-05-26 17:58:30|524.2|521.32|524.02|521.14|524.2|521.32|524.02|521.14|0
1653587920000|2022-05-26 17:58:40|523.84|520.96|523.66|520.78|523.84|520.96|523.66|520.78|0
1653587930000|2022-05-26 17:58:50|523.84|520.96|523.84|520.96|524.02|521.14|523.84|520.96|0
1653587940000|2022-05-26 17:59:00|524.02|521.14|524.2|521.32|524.2|521.32|524.02|521.14|0
1653587950000|2022-05-26 17:59:10|523.84|520.96|523.49|520.61|524.02|521.14|523.49|520.61|0
1653587960000|2022-05-26 17:59:20|523.31|520.43|523.31|520.43|523.49|520.61|523.13|520.25|0
1653587970000|2022-05-26 17:59:30|523.49|520.61|523.84|520.96|524.02|521.14|523.49|520.61|0
1653587980000|2022-05-26 17:59:40|523.49|520.61|523.49|520.61|523.66|520.78|523.49|520.61|0
1653587990000|2022-05-26 17:59:50|523.66|520.78|523.84|520.96|523.84|520.96|523.66|520.78|0
1653588000000|2022-05-26 18:00:00|524.02|521.14|524.02|521.14|524.38|521.5|524.02|521.14|0
1653588010000|2022-05-26 18:00:10|524.2|521.32|523.31|520.43|524.2|521.32|523.31|520.43|0
1653588020000|2022-05-26 18:00:20|523.13|520.25|523.31|520.43|523.31|520.43|523.13|520.25|0
1653588030000|2022-05-26 18:00:30|523.4|520.52|523.48|520.6|523.48|520.6|523.13|520.25|0
1653588040000|2022-05-26 18:00:40|523.31|520.43|522.95|520.07|523.31|520.43|522.95|520.07|0
1653588050000|2022-05-26 18:00:50|523.48|520.6|523.66|520.78|523.66|520.78|523.48|520.6|0
1653588060000|2022-05-26 18:01:00|523.84|520.96|524.92|522.04|524.92|522.04|523.66|520.78|0
1653588070000|2022-05-26 18:01:10|525.1|522.22|524.38|521.5|525.28|522.4|524.38|521.5|0
1653588080000|2022-05-26 18:01:20|524.02|521.14|524.2|521.32|524.2|521.32|524.02|521.14|0
1653588090000|2022-05-26 18:01:30|523.48|520.6|523.84|520.96|523.84|520.96|523.48|520.6|0
1653588100000|2022-05-26 18:01:40|523.66|520.78|523.66|520.78|523.66|520.78|523.48|520.6|0
1653588110000|2022-05-26 18:01:50|523.48|520.6|523.66|520.78|523.66|520.78|523.48|520.6|0
1653588120000|2022-05-26 18:02:00|524.02|521.14|523.84|520.96|524.02|521.14|523.66|520.78|0
1653588130000|2022-05-26 18:02:10|524.02|521.14|523.84|520.96|524.02|521.14|523.84|520.96|0
1653588140000|2022-05-26 18:02:20|524.02|521.14|524.2|521.32|524.2|521.32|524.02|521.14|0
1653588150000|2022-05-26 18:02:30|524.02|521.14|524.02|521.14|524.38|521.5|524.02|521.14|0
1653588160000|2022-05-26 18:02:40|524.2|521.32|524.2|521.32|524.38|521.5|524.02|521.14|0
1653588170000|2022-05-26 18:02:50|524.38|521.5|524.02|521.14|524.38|521.5|524.02|521.14|0
1653588180000|2022-05-26 18:03:00|524.2|521.32|524.02|521.14|524.2|521.32|524.02|521.14|0
1653588190000|2022-05-26 18:03:10|523.84|520.96|524.2|521.32|524.38|521.5|523.84|520.96|0
1653588200000|2022-05-26 18:03:20|524.02|521.14|524.38|521.5|524.38|521.5|524.02|521.14|0
1653588210000|2022-05-26 18:03:30|524.2|521.32|524.56|521.68|524.56|521.68|524.2|521.32|0
1653588220000|2022-05-26 18:03:40|524.74|521.86|524.02|521.14|524.74|521.86|524.02|521.14|0
1653588230000|2022-05-26 18:03:50|523.94|521.06|524.74|521.86|524.74|521.86|523.84|520.96|0
1653588240000|2022-05-26 18:04:00|525.1|522.22|525.82|522.94|525.82|522.94|524.92|522.04|0
1653588250000|2022-05-26 18:04:10|525.64|522.76|525.64|522.76|525.82|522.94|525.28|522.4|0
1653588260000|2022-05-26 18:04:20|525.28|522.4|525.1|522.22|525.28|522.4|524.74|521.86|0
1653588270000|2022-05-26 18:04:30|525.28|522.4|525.46|522.58|525.46|522.58|524.92|522.04|0
1653588280000|2022-05-26 18:04:40|525.1|522.22|524.92|522.04|525.1|522.22|524.83|521.95|0
1653588290000|2022-05-26 18:04:50|524.74|521.86|524.02|521.14|524.74|521.86|524.02|521.14|0
1653588300000|2022-05-26 18:05:00|524.2|521.32|524.02|521.14|524.38|521.5|524.02|521.14|0
1653588310000|2022-05-26 18:05:10|523.66|520.78|524.02|521.14|524.02|521.14|523.66|520.78|0
1653588320000|2022-05-26 18:05:20|523.84|520.96|524.2|521.32|524.2|521.32|523.84|520.96|0
1653588330000|2022-05-26 18:05:30|524.38|521.5|524.02|521.14|524.38|521.5|523.84|520.96|0
1653588340000|2022-05-26 18:05:40|524.2|521.32|525.1|522.22|525.1|522.22|524.2|521.32|0
1653588350000|2022-05-26 18:05:50|525.28|522.4|525.46|522.58|525.46|522.58|525.1|522.22|0
1653588360000|2022-05-26 18:06:00|525.64|522.76|526.36|523.48|526.54|523.66|525.64|522.76|0
1653588370000|2022-05-26 18:06:10|526.72|523.84|526.18|523.3|526.72|523.84|525.82|522.94|0
1653588380000|2022-05-26 18:06:20|526|523.12|525.46|522.58|526.18|523.3|525.46|522.58|0
1653588390000|2022-05-26 18:06:30|525.64|522.76|525.82|522.94|525.82|522.94|525.64|522.76|0
1653588400000|2022-05-26 18:06:40|526|523.12|525.64|522.76|526|523.12|525.64|522.76|0
1653588410000|2022-05-26 18:06:50|526|523.12|526.18|523.3|526.18|523.3|526|523.12|0
1653588420000|2022-05-26 18:07:00|525.82|522.94|526|523.12|526|523.12|525.64|522.76|0
1653588430000|2022-05-26 18:07:10|526.18|523.3|525.64|522.76|526.18|523.3|525.64|522.76|0
1653588440000|2022-05-26 18:07:20|525.82|522.94|525.64|522.76|525.82|522.94|525.55|522.67|0
1653588450000|2022-05-26 18:07:30|525.82|522.94|526.54|523.66|526.54|523.66|525.82|522.94|0
1653588460000|2022-05-26 18:07:40|526.72|523.84|526.54|523.66|526.72|523.84|526.18|523.3|0
1653588470000|2022-05-26 18:07:50|526.9|524.02|526.36|523.48|526.9|524.02|526.36|523.48|0
1653588480000|2022-05-26 18:08:00|526.54|523.66|527.08|524.2|527.08|524.2|526.54|523.66|0
1653588490000|2022-05-26 18:08:10|527.44|524.56|526.36|523.48|527.44|524.56|526.36|523.48|0
1653588500000|2022-05-26 18:08:20|526.18|523.3|526.36|523.48|526.36|523.48|526|523.12|0
1653588510000|2022-05-26 18:08:30|526|523.12|525.28|522.4|526|523.12|525.28|522.4|0
1653588520000|2022-05-26 18:08:40|524.92|522.04|525.01|522.13|525.1|522.22|524.92|522.04|0
1653588530000|2022-05-26 18:08:50|524.92|522.04|525.37|522.49|525.37|522.49|524.92|522.04|0
1653588540000|2022-05-26 18:09:00|525.1|522.22|524.92|522.04|525.28|522.4|524.92|522.04|0
1653588550000|2022-05-26 18:09:10|525.28|522.4|525.28|522.4|525.46|522.58|525.28|522.4|0
1653588560000|2022-05-26 18:09:20|524.92|522.04|525.1|522.22|525.1|522.22|524.92|522.04|0
1653588570000|2022-05-26 18:09:30|524.92|522.04|524.56|521.68|524.92|522.04|524.38|521.5|0
1653588580000|2022-05-26 18:09:40|524.92|522.04|524.74|521.86|524.92|522.04|524.56|521.68|0
1653588590000|2022-05-26 18:09:50|524.92|522.04|524.92|522.04|524.92|522.04|524.56|521.68|0
1653588600000|2022-05-26 18:10:00|524.56|521.68|524.92|522.04|524.92|522.04|524.56|521.68|0
1653588610000|2022-05-26 18:10:10|524.11|521.23|524.38|521.5|524.38|521.5|524.11|521.23|0
1653588620000|2022-05-26 18:10:20|524.56|521.68|524.92|522.04|524.92|522.04|524.56|521.68|0
1653588630000|2022-05-26 18:10:30|524.74|521.86|524.92|522.04|524.92|522.04|524.74|521.86|0
1653588640000|2022-05-26 18:10:40|525.28|522.4|525.64|522.76|525.64|522.76|525.28|522.4|0
1653588650000|2022-05-26 18:10:50|525.46|522.58|525.64|522.76|525.82|522.94|525.46|522.58|0
1653588660000|2022-05-26 18:11:00|525.82|522.94|526.18|523.3|526.18|523.3|525.82|522.94|0
1653588670000|2022-05-26 18:11:10|526.72|523.84|526.54|523.66|526.9|524.02|526.54|523.66|0
1653588680000|2022-05-26 18:11:20|526.36|523.48|525.82|522.94|526.36|523.48|525.82|522.94|0
1653588690000|2022-05-26 18:11:30|525.64|522.76|525.82|522.94|525.82|522.94|525.64|522.76|0
1653588700000|2022-05-26 18:11:40|526|523.12|526.18|523.3|526.36|523.48|526|523.12|0
1653588710000|2022-05-26 18:11:50|526.36|523.48|525.28|522.4|526.36|523.48|525.28|522.4|0
1653588720000|2022-05-26 18:12:00|525.46|522.58|524.92|522.04|525.46|522.58|524.92|522.04|0
1653588730000|2022-05-26 18:12:10|524.56|521.68|524.74|521.86|524.92|522.04|524.56|521.68|0
1653588740000|2022-05-26 18:12:20|524.92|522.04|524.74|521.86|524.92|522.04|524.74|521.86|0
1653588750000|2022-05-26 18:12:30|524.92|522.04|524.74|521.86|524.92|522.04|524.74|521.86|0
1653588760000|2022-05-26 18:12:40|525.1|522.22|524.56|521.68|525.1|522.22|524.56|521.68|0
1653588770000|2022-05-26 18:12:50|524.92|522.04|525.28|522.4|525.28|522.4|524.92|522.04|0
1653588780000|2022-05-26 18:13:00|524.92|522.04|524.92|522.04|525.1|522.22|524.92|522.04|0
1653588790000|2022-05-26 18:13:10|525.1|522.22|524.92|522.04|525.1|522.22|524.92|522.04|0
1653588800000|2022-05-26 18:13:20|524.56|521.68|524.38|521.5|524.56|521.68|524.38|521.5|0
1653588810000|2022-05-26 18:13:30|524.74|521.86|524.38|521.5|524.74|521.86|524.38|521.5|0
1653588820000|2022-05-26 18:13:40|524.2|521.32|524.56|521.68|524.56|521.68|524.2|521.32|0
1653588830000|2022-05-26 18:13:50|524.38|521.5|524.2|521.32|524.38|521.5|524.2|521.32|0
1653588840000|2022-05-26 18:14:00|524.56|521.68|524.38|521.5|524.56|521.68|524.2|521.32|0
1653588850000|2022-05-26 18:14:10|524.29|521.41|524.56|521.68|524.56|521.68|524.29|521.41|0
1653588860000|2022-05-26 18:14:20|524.38|521.5|523.84|520.96|524.38|521.5|523.84|520.96|0
1653588870000|2022-05-26 18:14:30|524.2|521.32|524.2|521.32|524.2|521.32|524.02|521.14|0
1653588880000|2022-05-26 18:14:40|524.02|521.14|524.56|521.68|524.56|521.68|524.02|521.14|0
1653588890000|2022-05-26 18:14:50|524.38|521.5|524.56|521.68|524.74|521.86|524.38|521.5|0
1653588900000|2022-05-26 18:15:00|524.92|522.04|524.38|521.5|524.92|522.04|524.38|521.5|0
1653588910000|2022-05-26 18:15:10|524.56|521.68|525.1|522.22|525.1|522.22|524.56|521.68|0
1653588920000|2022-05-26 18:15:20|524.74|521.86|525.1|522.22|525.28|522.4|524.74|521.86|0
1653588930000|2022-05-26 18:15:30|524.74|521.86|523.48|520.6|525.1|522.22|523.48|520.6|0
1653588940000|2022-05-26 18:15:40|523.84|520.96|524.02|521.14|524.02|521.14|523.66|520.78|0
1653588950000|2022-05-26 18:15:50|523.84|520.96|523.66|520.78|523.84|520.96|523.66|520.78|0
1653588960000|2022-05-26 18:16:00|523.84|520.96|523.66|520.78|523.84|520.96|523.48|520.6|0
1653588970000|2022-05-26 18:16:10|524.02|521.14|524.02|521.14|524.02|521.14|524.02|521.14|0
1653588980000|2022-05-26 18:16:20|524.2|521.32|524.74|521.86|524.74|521.86|524.2|521.32|0
1653588990000|2022-05-26 18:16:30|524.56|521.68|525.1|522.22|525.1|522.22|524.56|521.68|0
1653589000000|2022-05-26 18:16:40|525.64|522.76|525.1|522.22|525.64|522.76|525.1|522.22|0
1653589010000|2022-05-26 18:16:50|524.92|522.04|524.38|521.5|524.92|522.04|524.38|521.5|0
1653589020000|2022-05-26 18:17:00|524.2|521.32|524.02|521.14|524.2|521.32|524.02|521.14|0
1653589030000|2022-05-26 18:17:10|523.84|520.96|524.47|521.59|524.47|521.59|523.84|520.96|0
1653589040000|2022-05-26 18:17:20|524.2|521.32|524.56|521.68|524.56|521.68|524.02|521.14|0
1653589050000|2022-05-26 18:17:30|524.02|521.14|524.02|521.14|524.02|521.14|523.84|520.96|0
1653589060000|2022-05-26 18:17:40|524.2|521.32|523.66|520.78|524.2|521.32|523.66|520.78|0
1653589070000|2022-05-26 18:17:50|523.48|520.6|523.3|520.42|523.48|520.6|523.3|520.42|0
1653589080000|2022-05-26 18:18:00|523.84|520.96|523.66|520.78|523.84|520.96|523.48|520.6|0
1653589090000|2022-05-26 18:18:10|523.48|520.6|524.02|521.14|524.02|521.14|523.48|520.6|0
1653589100000|2022-05-26 18:18:20|524.2|521.32|524.38|521.5|524.38|521.5|524.2|521.32|0
1653589110000|2022-05-26 18:18:30|524.02|521.14|523.84|520.96|524.02|521.14|523.84|520.96|0
1653589120000|2022-05-26 18:18:40|524.02|521.14|524.2|521.32|524.2|521.32|524.02|521.14|0
1653589130000|2022-05-26 18:18:50|524.02|521.14|524.02|521.14|524.02|521.14|524.02|521.14|0
1653589140000|2022-05-26 18:19:00|524.38|521.5|524.74|521.86|524.74|521.86|524.38|521.5|0
1653589150000|2022-05-26 18:19:10|524.56|521.68|524.56|521.68|524.56|521.68|524.38|521.5|0
1653589160000|2022-05-26 18:19:20|524.92|522.04|525.27|522.39|525.45|522.57|524.92|522.04|0
1653589170000|2022-05-26 18:19:30|525.1|522.22|525.09|522.21|525.1|522.22|525.09|522.21|0
1653589180000|2022-05-26 18:19:40|525.27|522.39|525.27|522.39|525.27|522.39|524.92|522.04|0
1653589190000|2022-05-26 18:19:50|525.45|522.57|524.92|522.04|525.45|522.57|524.92|522.04|0
1653589200000|2022-05-26 18:20:00|524.74|521.86|524.38|521.5|524.92|522.04|524.38|521.5|0
1653589210000|2022-05-26 18:20:10|524.56|521.68|524.74|521.86|524.74|521.86|524.56|521.68|0
1653589220000|2022-05-26 18:20:20|524.56|521.68|524.91|522.03|524.91|522.03|524.56|521.68|0
1653589230000|2022-05-26 18:20:30|524.74|521.86|524.38|521.5|524.74|521.86|524.38|521.5|0
1653589240000|2022-05-26 18:20:40|524.2|521.32|523.84|520.96|524.2|521.32|523.84|520.96|0
1653589250000|2022-05-26 18:20:50|523.75|520.87|523.84|520.96|523.84|520.96|523.75|520.87|0
1653589260000|2022-05-26 18:21:00|523.48|520.6|523.66|520.78|523.84|520.96|523.48|520.6|0
1653589270000|2022-05-26 18:21:10|523.48|520.6|523.48|520.6|523.66|520.78|523.48|520.6|0
1653589280000|2022-05-26 18:21:20|523.84|520.96|523.48|520.6|523.84|520.96|523.48|520.6|0
1653589290000|2022-05-26 18:21:30|523.12|520.24|522.94|520.06|523.3|520.42|522.94|520.06|0
1653589300000|2022-05-26 18:21:40|522.4|519.52|522.58|519.7|522.76|519.88|522.4|519.52|0
1653589310000|2022-05-26 18:21:50|522.4|519.52|522.76|519.88|522.76|519.88|522.4|519.52|0
1653589320000|2022-05-26 18:22:00|522.58|519.7|522.76|519.88|522.94|520.06|522.58|519.7|0
1653589330000|2022-05-26 18:22:10|522.67|519.79|522.76|519.88|522.76|519.88|522.58|519.7|0
1653589340000|2022-05-26 18:22:20|522.67|519.79|522.58|519.7|522.76|519.88|522.4|519.52|0
1653589350000|2022-05-26 18:22:30|522.22|519.34|522.4|519.52|522.4|519.52|522.22|519.34|0
1653589360000|2022-05-26 18:22:40|522.49|519.61|522.04|519.16|522.49|519.61|521.68|518.8|0
1653589370000|2022-05-26 18:22:50|522.22|519.34|522.22|519.34|522.22|519.34|522.22|519.34|0
1653589380000|2022-05-26 18:23:00|522.4|519.52|522.22|519.34|522.4|519.52|522.22|519.34|0
1653589390000|2022-05-26 18:23:10|522.04|519.16|522.22|519.34|522.4|519.52|522.04|519.16|0
1653589400000|2022-05-26 18:23:20|522.58|519.7|523.12|520.24|523.12|520.24|522.58|519.7|0
1653589410000|2022-05-26 18:23:30|522.94|520.06|522.94|520.06|522.94|520.06|522.94|520.06|0
1653589420000|2022-05-26 18:23:40|522.76|519.88|522.94|520.06|522.94|520.06|522.76|519.88|0
1653589430000|2022-05-26 18:23:50|523.12|520.24|522.76|519.88|523.12|520.24|522.76|519.88|0
1653589440000|2022-05-26 18:24:00|522.4|519.52|522.76|519.88|522.76|519.88|522.4|519.52|0
1653589450000|2022-05-26 18:24:10|522.58|519.7|522.4|519.52|522.58|519.7|522.4|519.52|0
1653589460000|2022-05-26 18:24:20|522.22|519.34|522.04|519.16|522.22|519.34|522.04|519.16|0
1653589470000|2022-05-26 18:24:30|521.86|518.98|522.04|519.16|522.04|519.16|521.68|518.8|0
1653589480000|2022-05-26 18:24:40|521.86|518.98|521.86|518.98|521.86|518.98|521.68|518.8|0
1653589490000|2022-05-26 18:24:50|521.68|518.8|521.5|518.62|521.68|518.8|521.5|518.62|0
1653589500000|2022-05-26 18:25:00|521.68|518.8|521.68|518.8|521.86|518.98|521.68|518.8|0
1653589510000|2022-05-26 18:25:10|521.15|518.27|521.86|518.98|521.86|518.98|521.15|518.27|0
1653589520000|2022-05-26 18:25:20|522.04|519.16|521.86|518.98|522.04|519.16|521.86|518.98|0
1653589530000|2022-05-26 18:25:30|521.68|518.8|522.04|519.16|522.04|519.16|521.68|518.8|0
1653589540000|2022-05-26 18:25:40|522.4|519.52|522.4|519.52|522.58|519.7|522.4|519.52|0
1653589550000|2022-05-26 18:25:50|522.58|519.7|522.94|520.06|522.94|520.06|522.58|519.7|0
1653589560000|2022-05-26 18:26:00|522.76|519.88|522.76|519.88|522.76|519.88|522.4|519.52|0
1653589570000|2022-05-26 18:26:10|522.94|520.06|522.94|520.06|523.66|520.78|522.94|520.06|0
1653589580000|2022-05-26 18:26:20|523.12|520.24|523.3|520.42|523.3|520.42|523.03|520.15|0
1653589590000|2022-05-26 18:26:30|522.94|520.06|523.12|520.24|523.48|520.6|522.94|520.06|0
1653589600000|2022-05-26 18:26:40|523.39|520.51|523.48|520.6|523.66|520.78|523.39|520.51|0
1653589610000|2022-05-26 18:26:50|523.66|520.78|523.48|520.6|524.01|521.13|523.48|520.6|0
1653589620000|2022-05-26 18:27:00|523.3|520.42|523.12|520.24|523.48|520.6|523.12|520.24|0
1653589630000|2022-05-26 18:27:10|523.65|520.77|523.21|520.33|523.83|520.95|523.21|520.33|0
1653589640000|2022-05-26 18:27:20|523.3|520.42|523.12|520.24|523.48|520.6|523.12|520.24|0
1653589650000|2022-05-26 18:27:30|522.4|519.52|522.76|519.88|522.76|519.88|522.4|519.52|0
1653589660000|2022-05-26 18:27:40|522.58|519.7|523.12|520.24|523.12|520.24|522.58|519.7|0
1653589670000|2022-05-26 18:27:50|523.3|520.42|523.48|520.6|523.48|520.6|523.12|520.24|0
1653589680000|2022-05-26 18:28:00|523.3|520.42|523.21|520.33|523.3|520.42|523.21|520.33|0
1653589690000|2022-05-26 18:28:10|522.94|520.06|522.94|520.06|523.21|520.33|522.94|520.06|0
1653589700000|2022-05-26 18:28:20|523.12|520.24|522.94|520.06|523.12|520.24|522.94|520.06|0
1653589710000|2022-05-26 18:28:30|522.76|519.88|522.76|519.88|522.76|519.88|522.58|519.7|0
1653589720000|2022-05-26 18:28:40|522.94|520.06|523.12|520.24|523.12|520.24|522.94|520.06|0
1653589730000|2022-05-26 18:28:50|523.21|520.33|522.76|519.88|523.21|520.33|522.76|519.88|0
1653589740000|2022-05-26 18:29:00|522.94|520.06|522.94|520.06|522.94|520.06|522.76|519.88|0
1653589750000|2022-05-26 18:29:10|523.12|520.24|522.94|520.06|523.12|520.24|522.94|520.06|0
1653589760000|2022-05-26 18:29:20|523.12|520.24|524.37|521.49|524.37|521.49|523.12|520.24|0
1653589770000|2022-05-26 18:29:30|524.55|521.67|525.09|522.21|525.09|522.21|524.55|521.67|0
1653589780000|2022-05-26 18:29:40|525.27|522.39|524.91|522.03|525.27|522.39|524.73|521.85|0
1653589790000|2022-05-26 18:29:50|524.73|521.85|524.55|521.67|524.73|521.85|524.55|521.67|0
1653589800000|2022-05-26 18:30:00|524.73|521.85|524.37|521.49|524.73|521.85|524.37|521.49|0
1653589810000|2022-05-26 18:30:10|523.83|520.95|523.83|520.95|524.01|521.13|523.83|520.95|0
1653589820000|2022-05-26 18:30:20|524.37|521.49|524.37|521.49|524.37|521.49|524.19|521.31|0
1653589830000|2022-05-26 18:30:30|524.55|521.67|524.91|522.03|524.91|522.03|524.55|521.67|0
1653589840000|2022-05-26 18:30:40|525.27|522.39|524.91|522.03|525.27|522.39|524.91|522.03|0
1653589850000|2022-05-26 18:30:50|525.09|522.21|525.45|522.57|525.45|522.57|524.91|522.03|0
1653589860000|2022-05-26 18:31:00|525.63|522.75|525.45|522.57|525.63|522.75|525.45|522.57|0
1653589870000|2022-05-26 18:31:10|525.18|522.3|524.91|522.03|525.27|522.39|524.91|522.03|0
1653589880000|2022-05-26 18:31:20|525.09|522.21|524.73|521.85|525.09|522.21|524.73|521.85|0
1653589890000|2022-05-26 18:31:30|525.09|522.21|525.27|522.39|525.27|522.39|525.09|522.21|0
1653589900000|2022-05-26 18:31:40|525.09|522.21|524.82|521.94|525.09|522.21|524.73|521.85|0
1653589910000|2022-05-26 18:31:50|524.73|521.85|524.91|522.03|525.09|522.21|524.73|521.85|0
1653589920000|2022-05-26 18:32:00|525.09|522.21|524.73|521.85|525.09|522.21|524.73|521.85|0
1653589930000|2022-05-26 18:32:10|524.91|522.03|524.91|522.03|525.09|522.21|524.91|522.03|0
1653589940000|2022-05-26 18:32:20|524.73|521.85|525.09|522.21|525.09|522.21|524.73|521.85|0
1653589950000|2022-05-26 18:32:30|525.27|522.39|524.91|522.03|525.27|522.39|524.91|522.03|0
1653589960000|2022-05-26 18:32:40|525.09|522.21|525.27|522.39|525.27|522.39|525.09|522.21|0
1653589970000|2022-05-26 18:32:50|525.45|522.57|525.09|522.21|525.45|522.57|525.09|522.21|0
1653589980000|2022-05-26 18:33:00|525.27|522.39|525.63|522.75|525.63|522.75|525.27|522.39|0
1653589990000|2022-05-26 18:33:10|525.81|522.93|526.17|523.29|526.35|523.47|525.81|522.93|0
1653590000000|2022-05-26 18:33:20|525.99|523.11|525.81|522.93|525.99|523.11|525.81|522.93|0
1653590010000|2022-05-26 18:33:30|525.99|523.11|526.17|523.29|526.17|523.29|525.99|523.11|0
1653590020000|2022-05-26 18:33:40|525.99|523.11|526.35|523.47|526.35|523.47|525.99|523.11|0
1653590030000|2022-05-26 18:33:50|526.17|523.29|526.17|523.29|526.17|523.29|525.99|523.11|0
1653590040000|2022-05-26 18:34:00|525.99|523.11|525.81|522.93|525.99|523.11|525.81|522.93|0
1653590050000|2022-05-26 18:34:10|525.99|523.11|526.17|523.29|526.17|523.29|525.99|523.11|0
1653590060000|2022-05-26 18:34:20|526.35|523.47|525.99|523.11|526.53|523.65|525.99|523.11|0
1653590070000|2022-05-26 18:34:30|525.9|523.02|525.99|523.11|525.99|523.11|525.81|522.93|0
1653590080000|2022-05-26 18:34:40|526.17|523.29|526.35|523.47|526.35|523.47|526.17|523.29|0
1653590090000|2022-05-26 18:34:50|525.99|523.11|526.08|523.2|526.08|523.2|525.99|523.11|0
1653590100000|2022-05-26 18:35:00|525.99|523.11|525.99|523.11|525.99|523.11|525.81|522.93|0
1653590110000|2022-05-26 18:35:10|526.17|523.29|526.35|523.47|526.35|523.47|525.99|523.11|0
1653590120000|2022-05-26 18:35:20|526.53|523.65|526.89|524.01|526.89|524.01|526.53|523.65|0
1653590130000|2022-05-26 18:35:30|527.07|524.19|527.43|524.55|527.43|524.55|527.07|524.19|0
1653590140000|2022-05-26 18:35:40|527.25|524.37|527.43|524.55|527.43|524.55|527.25|524.37|0
1653590150000|2022-05-26 18:35:50|527.61|524.73|527.61|524.73|527.61|524.73|527.43|524.55|0
1653590160000|2022-05-26 18:36:00|527.79|524.91|528.15|525.27|528.33|525.45|527.79|524.91|0
1653590170000|2022-05-26 18:36:10|528.33|525.45|529.41|526.53|529.41|526.53|528.33|525.45|0
1653590180000|2022-05-26 18:36:20|528.69|525.81|528.15|525.27|528.69|525.81|528.15|525.27|0
1653590190000|2022-05-26 18:36:30|528.69|525.81|529.78|526.9|529.78|526.9|528.69|525.81|0
1653590200000|2022-05-26 18:36:40|529.96|527.08|529.59|526.71|529.96|527.08|529.23|526.35|0
1653590210000|2022-05-26 18:36:50|529.78|526.9|529.59|526.71|529.96|527.08|529.41|526.53|0
1653590220000|2022-05-26 18:37:00|529.78|526.9|529.78|526.9|529.96|527.08|529.78|526.9|0
1653590230000|2022-05-26 18:37:10|529.96|527.08|529.05|526.17|529.96|527.08|529.05|526.17|0
1653590240000|2022-05-26 18:37:20|528.87|525.99|528.51|525.63|528.87|525.99|528.51|525.63|0
1653590250000|2022-05-26 18:37:30|528.61|525.73|528.24|525.36|528.61|525.73|528.15|525.27|0
1653590260000|2022-05-26 18:37:40|527.97|525.09|527.25|524.37|527.97|525.09|527.25|524.37|0
1653590270000|2022-05-26 18:37:50|527.43|524.55|527.79|524.91|528.33|525.45|527.43|524.55|0
1653590280000|2022-05-26 18:38:00|527.97|525.09|527.79|524.91|527.97|525.09|527.61|524.73|0
1653590290000|2022-05-26 18:38:10|527.97|525.09|527.61|524.73|527.97|525.09|527.61|524.73|0
1653590300000|2022-05-26 18:38:20|527.25|524.37|527.61|524.73|527.79|524.91|527.25|524.37|0
1653590310000|2022-05-26 18:38:30|527.79|524.91|527.61|524.73|527.79|524.91|527.61|524.73|0
1653590320000|2022-05-26 18:38:40|527.79|524.91|528.33|525.45|528.33|525.45|527.79|524.91|0
1653590330000|2022-05-26 18:38:50|527.61|524.73|527.61|524.73|527.61|524.73|527.43|524.55|0
1653590340000|2022-05-26 18:39:00|527.43|524.55|527.79|524.91|527.97|525.09|527.43|524.55|0
1653590350000|2022-05-26 18:39:10|527.61|524.73|527.61|524.73|527.61|524.73|527.61|524.73|0
1653590360000|2022-05-26 18:39:20|527.43|524.55|527.43|524.55|527.43|524.55|527.25|524.37|0
1653590370000|2022-05-26 18:39:30|527.61|524.73|527.25|524.37|527.97|525.09|527.25|524.37|0
1653590380000|2022-05-26 18:39:40|527.61|524.73|528.15|525.27|528.15|525.27|527.61|524.73|0
1653590390000|2022-05-26 18:39:50|527.79|524.91|528.15|525.27|528.24|525.36|527.79|524.91|0
1653590400000|2022-05-26 18:40:00|528.33|525.45|529.05|526.17|529.05|526.17|528.33|525.45|0
1653590410000|2022-05-26 18:40:10|529.23|526.35|529.23|526.35|529.77|526.89|529.23|526.35|0
1653590420000|2022-05-26 18:40:20|529.05|526.17|528.87|525.99|529.05|526.17|528.87|525.99|0
1653590430000|2022-05-26 18:40:30|528.69|525.81|528.87|525.99|528.87|525.99|528.69|525.81|0
1653590440000|2022-05-26 18:40:40|529.05|526.17|528.15|525.27|529.05|526.17|528.15|525.27|0
1653590450000|2022-05-26 18:40:50|528.33|525.45|529.05|526.17|529.05|526.17|528.33|525.45|0
1653590460000|2022-05-26 18:41:00|528.87|525.99|529.77|526.89|529.77|526.89|528.87|525.99|0
1653590470000|2022-05-26 18:41:10|529.23|526.35|529.41|526.53|529.59|526.71|529.23|526.35|0
1653590480000|2022-05-26 18:41:20|529.23|526.35|529.05|526.17|529.41|526.53|529.05|526.17|0
1653590490000|2022-05-26 18:41:30|529.23|526.35|528.87|525.99|529.23|526.35|528.87|525.99|0
1653590500000|2022-05-26 18:41:40|528.69|525.81|527.97|525.09|528.69|525.81|527.97|525.09|0
1653590510000|2022-05-26 18:41:50|528.06|525.18|527.61|524.73|528.15|525.27|527.61|524.73|0
1653590520000|2022-05-26 18:42:00|527.79|524.91|527.07|524.19|527.79|524.91|527.07|524.19|0
1653590530000|2022-05-26 18:42:10|527.25|524.37|527.25|524.37|527.25|524.37|527.07|524.19|0
1653590540000|2022-05-26 18:42:20|527.07|524.19|527.25|524.37|527.25|524.37|527.07|524.19|0
1653590550000|2022-05-26 18:42:30|527.07|524.19|526.71|523.83|527.07|524.19|526.71|523.83|0
1653590560000|2022-05-26 18:42:40|526.35|523.47|526.35|523.47|526.53|523.65|526.35|523.47|0
1653590570000|2022-05-26 18:42:50|526.71|523.83|526.71|523.83|526.71|523.83|526.35|523.47|0
1653590580000|2022-05-26 18:43:00|526.35|523.47|526.53|523.65|526.53|523.65|526.17|523.29|0
1653590590000|2022-05-26 18:43:10|526.89|524.01|526.35|523.47|526.89|524.01|526.35|523.47|0
1653590600000|2022-05-26 18:43:20|526.53|523.65|526.35|523.47|526.71|523.83|526.35|523.47|0
1653590610000|2022-05-26 18:43:30|526.71|523.83|526.71|523.83|526.71|523.83|526.53|523.65|0
1653590620000|2022-05-26 18:43:40|526.53|523.65|526.71|523.83|527.07|524.19|526.53|523.65|0
1653590630000|2022-05-26 18:43:50|525.81|522.93|525.9|523.02|525.99|523.11|525.81|522.93|0
1653590640000|2022-05-26 18:44:00|525.81|522.93|526.17|523.29|526.17|523.29|525.81|522.93|0
1653590650000|2022-05-26 18:44:10|526.35|523.47|526.35|523.47|526.35|523.47|525.99|523.11|0
1653590660000|2022-05-26 18:44:20|526.17|523.29|525.99|523.11|526.35|523.47|525.99|523.11|0
1653590670000|2022-05-26 18:44:30|526.35|523.47|526.71|523.83|526.71|523.83|526.35|523.47|0
1653590680000|2022-05-26 18:44:40|526.35|523.47|526.35|523.47|526.35|523.47|526.17|523.29|0
1653590690000|2022-05-26 18:44:50|526.53|523.65|526.35|523.47|526.53|523.65|526.35|523.47|0
1653590700000|2022-05-26 18:45:00|526.17|523.29|526.35|523.47|526.35|523.47|525.99|523.11|0
1653590710000|2022-05-26 18:45:10|526.17|523.29|525.81|522.93|526.17|523.29|525.81|522.93|0
1653590720000|2022-05-26 18:45:20|525.63|522.75|525.81|522.93|525.81|522.93|525.27|522.39|0
1653590730000|2022-05-26 18:45:30|525.99|523.11|526.17|523.29|526.35|523.47|525.99|523.11|0
1653590740000|2022-05-26 18:45:40|525.99|523.11|526.35|523.47|526.35|523.47|525.99|523.11|0
1653590750000|2022-05-26 18:45:50|526.17|523.29|526.89|524.01|526.89|524.01|526.17|523.29|0
1653590760000|2022-05-26 18:46:00|527.07|524.19|527.25|524.37|527.25|524.37|527.07|524.19|0
1653590770000|2022-05-26 18:46:10|527.43|524.55|527.79|524.91|527.79|524.91|527.43|524.55|0
1653590780000|2022-05-26 18:46:20|527.61|524.73|527.43|524.55|527.61|524.73|527.07|524.19|0
1653590790000|2022-05-26 18:46:30|527.25|524.37|527.61|524.73|527.61|524.73|527.25|524.37|0
1653590800000|2022-05-26 18:46:40|527.43|524.55|526.89|524.01|527.79|524.91|526.89|524.01|0
1653590810000|2022-05-26 18:46:50|527.07|524.19|527.07|524.19|527.07|524.19|527.07|524.19|0
1653590820000|2022-05-26 18:47:00|526.89|524.01|527.07|524.19|527.25|524.37|526.89|524.01|0
1653590830000|2022-05-26 18:47:10|526.89|524.01|526.89|524.01|527.25|524.37|526.89|524.01|0
1653590840000|2022-05-26 18:47:20|527.07|524.19|526.7|523.82|527.07|524.19|526.7|523.82|0
1653590850000|2022-05-26 18:47:30|526.52|523.64|527.43|524.55|527.43|524.55|526.52|523.64|0
1653590860000|2022-05-26 18:47:40|527.25|524.37|527.43|524.55|527.43|524.55|527.25|524.37|0
1653590870000|2022-05-26 18:47:50|527.25|524.37|527.07|524.19|527.25|524.37|527.07|524.19|0
1653590880000|2022-05-26 18:48:00|527.25|524.37|527.43|524.55|527.43|524.55|527.06|524.18|0
1653590890000|2022-05-26 18:48:10|527.06|524.18|526.88|524|527.06|524.18|526.7|523.82|0
1653590900000|2022-05-26 18:48:20|526.7|523.82|526.88|524|526.88|524|526.52|523.64|0
1653590910000|2022-05-26 18:48:30|527.06|524.18|526.52|523.64|527.06|524.18|526.52|523.64|0
1653590920000|2022-05-26 18:48:40|526.7|523.82|526.52|523.64|526.88|524|526.52|523.64|0
1653590930000|2022-05-26 18:48:50|526.44|523.56|526.88|524|526.88|524|526.44|523.56|0
1653590940000|2022-05-26 18:49:00|527.43|524.55|527.24|524.36|527.43|524.55|527.06|524.18|0
1653590950000|2022-05-26 18:49:10|526.7|523.82|526.88|524|526.88|524|526.52|523.64|0
1653590960000|2022-05-26 18:49:20|527.06|524.18|526.7|523.82|527.06|524.18|526.7|523.82|0
1653590970000|2022-05-26 18:49:30|526.88|524|526.34|523.46|526.88|524|526.34|523.46|0
1653590980000|2022-05-26 18:49:40|526.52|523.64|526.7|523.82|526.7|523.82|526.52|523.64|0
1653590990000|2022-05-26 18:49:50|526.52|523.64|526.7|523.82|526.7|523.82|526.34|523.46|0
1653591000000|2022-05-26 18:50:00|526.62|523.74|526.16|523.28|526.88|524|526.16|523.28|0
1653591010000|2022-05-26 18:50:10|525.98|523.1|525.8|522.92|525.98|523.1|525.44|522.56|0
1653591020000|2022-05-26 18:50:20|525.62|522.74|525.98|523.1|525.98|523.1|525.44|522.56|0
1653591030000|2022-05-26 18:50:30|525.8|522.92|525.62|522.74|525.9|523.02|525.62|522.74|0
1653591040000|2022-05-26 18:50:40|525.8|522.92|525.72|522.84|525.8|522.92|525.62|522.74|0
1653591050000|2022-05-26 18:50:50|525.98|523.1|526.26|523.38|526.26|523.38|525.72|522.84|0
1653591060000|2022-05-26 18:51:00|526.44|523.56|526.16|523.28|526.52|523.64|526.16|523.28|0
1653591070000|2022-05-26 18:51:10|526.26|523.38|526.34|523.46|526.7|523.82|526.26|523.38|0
1653591080000|2022-05-26 18:51:20|526.52|523.64|525.98|523.1|526.52|523.64|525.98|523.1|0
1653591090000|2022-05-26 18:51:30|525.8|522.92|526.34|523.46|526.34|523.46|525.8|522.92|0
1653591100000|2022-05-26 18:51:40|526.16|523.28|525.8|522.92|526.16|523.28|525.8|522.92|0
1653591110000|2022-05-26 18:51:50|525.62|522.74|525.9|523.02|525.9|523.02|525.62|522.74|0
1653591120000|2022-05-26 18:52:00|525.8|522.92|526.34|523.46|526.34|523.46|525.8|522.92|0
1653591130000|2022-05-26 18:52:10|526.7|523.82|526.7|523.82|526.7|523.82|526.7|523.82|0
1653591140000|2022-05-26 18:52:20|527.06|524.18|526.7|523.82|527.06|524.18|526.52|523.64|0
1653591150000|2022-05-26 18:52:30|527.06|524.18|527.42|524.54|527.42|524.54|527.06|524.18|0
1653591160000|2022-05-26 18:52:40|527.06|524.18|526.7|523.82|527.06|524.18|526.7|523.82|0
1653591170000|2022-05-26 18:52:50|526.52|523.64|526.88|524|526.88|524|526.52|523.64|0
1653591180000|2022-05-26 18:53:00|526.52|523.64|527.06|524.18|527.06|524.18|526.52|523.64|0
1653591190000|2022-05-26 18:53:10|526.52|523.64|526.52|523.64|526.62|523.74|526.52|523.64|0
1653591200000|2022-05-26 18:53:20|526.7|523.82|526.16|523.28|526.7|523.82|526.16|523.28|0
1653591210000|2022-05-26 18:53:30|526.44|523.56|526.44|523.56|526.44|523.56|526.44|523.56|0
1653591220000|2022-05-26 18:53:40|526.34|523.46|526.34|523.46|526.34|523.46|526.16|523.28|0
1653591230000|2022-05-26 18:53:50|526.44|523.56|525.8|522.92|526.44|523.56|525.8|522.92|0
1653591240000|2022-05-26 18:54:00|525.44|522.56|525.08|522.2|525.44|522.56|525.08|522.2|0
1653591250000|2022-05-26 18:54:10|524.9|522.02|525.26|522.38|525.44|522.56|524.9|522.02|0
1653591260000|2022-05-26 18:54:20|525.44|522.56|525.08|522.2|525.44|522.56|525.08|522.2|0
1653591270000|2022-05-26 18:54:30|524.9|522.02|525.8|522.92|525.98|523.1|524.9|522.02|0
1653591280000|2022-05-26 18:54:40|525.98|523.1|526.34|523.46|526.34|523.46|525.98|523.1|0
1653591290000|2022-05-26 18:54:50|526.16|523.28|526.52|523.64|526.52|523.64|526.16|523.28|0
1653591300000|2022-05-26 18:55:00|526.7|523.82|526.7|523.82|526.88|524|526.7|523.82|0
1653591310000|2022-05-26 18:55:10|526.52|523.64|526.7|523.82|526.7|523.82|526.52|523.64|0
1653591320000|2022-05-26 18:55:20|526.52|523.64|526.34|523.46|526.88|524|526.34|523.46|0
1653591330000|2022-05-26 18:55:30|526.16|523.28|526.7|523.82|526.7|523.82|526.16|523.28|0
1653591340000|2022-05-26 18:55:40|526.88|524|526.34|523.46|526.88|524|526.34|523.46|0
1653591350000|2022-05-26 18:55:50|526.52|523.64|526.7|523.82|526.7|523.82|526.52|523.64|0
1653591360000|2022-05-26 18:56:00|526.52|523.64|525.98|523.1|526.52|523.64|525.98|523.1|0
1653591370000|2022-05-26 18:56:10|525.8|522.92|525.8|522.92|526.16|523.28|525.8|522.92|0
1653591380000|2022-05-26 18:56:20|525.98|523.1|525.98|523.1|526.34|523.46|525.98|523.1|0
1653591390000|2022-05-26 18:56:30|525.8|522.92|525.62|522.74|525.8|522.92|525.62|522.74|0
1653591400000|2022-05-26 18:56:40|525.44|522.56|525.44|522.56|525.44|522.56|525.26|522.38|0
1653591410000|2022-05-26 18:56:50|525.26|522.38|525.44|522.56|525.44|522.56|525.08|522.2|0
1653591420000|2022-05-26 18:57:00|525.26|522.38|524.9|522.02|525.26|522.38|524.9|522.02|0
1653591430000|2022-05-26 18:57:10|525.26|522.38|525.08|522.2|525.26|522.38|525.08|522.2|0
1653591440000|2022-05-26 18:57:20|525.44|522.56|525.44|522.56|525.44|522.56|525.26|522.38|0
1653591450000|2022-05-26 18:57:30|525.26|522.38|525.08|522.2|525.26|522.38|525.08|522.2|0
1653591460000|2022-05-26 18:57:40|524.72|521.84|524.9|522.02|524.9|522.02|524.72|521.84|0
1653591470000|2022-05-26 18:57:50|524.72|521.84|524.72|521.84|524.72|521.84|524.54|521.66|0
1653591480000|2022-05-26 18:58:00|524.54|521.66|524|521.12|524.54|521.66|524|521.12|0
1653591490000|2022-05-26 18:58:10|524.18|521.3|524.54|521.66|524.72|521.84|524.18|521.3|0
1653591500000|2022-05-26 18:58:20|524.36|521.48|524.9|522.02|524.9|522.02|524.36|521.48|0
1653591510000|2022-05-26 18:58:30|524.72|521.84|525.26|522.38|525.62|522.74|524.72|521.84|0
1653591520000|2022-05-26 18:58:40|525.44|522.56|525.08|522.2|525.44|522.56|525.08|522.2|0
1653591530000|2022-05-26 18:58:50|525.26|522.38|524.9|522.02|525.26|522.38|524.9|522.02|0
1653591540000|2022-05-26 18:59:00|525.08|522.2|525.26|522.38|525.26|522.38|525.08|522.2|0
1653591550000|2022-05-26 18:59:10|525.08|522.2|525.26|522.38|525.44|522.56|525.08|522.2|0
1653591560000|2022-05-26 18:59:20|525.08|522.2|525.08|522.2|525.44|522.56|525.08|522.2|0
1653591570000|2022-05-26 18:59:30|525.26|522.38|525.26|522.38|525.26|522.38|525.08|522.2|0
1653591580000|2022-05-26 18:59:40|525.44|522.56|525.53|522.65|525.53|522.65|525.26|522.38|0
1653591590000|2022-05-26 18:59:50|525.62|522.74|525.44|522.56|525.62|522.74|525.44|522.56|0
1653591600000|2022-05-26 19:00:00|525.8|522.92|525.62|522.74|525.8|522.92|525.62|522.74|0
1653591610000|2022-05-26 19:00:10|525.26|522.38|525.62|522.74|525.98|523.1|525.26|522.38|0
1653591620000|2022-05-26 19:00:20|525.44|522.56|526.34|523.46|526.34|523.46|525.44|522.56|0
1653591630000|2022-05-26 19:00:30|526.16|523.28|526.16|523.28|526.34|523.46|526.16|523.28|0
1653591640000|2022-05-26 19:00:40|526.43|523.55|525.98|523.1|526.43|523.55|525.98|523.1|0
1653591650000|2022-05-26 19:00:50|526.16|523.28|525.44|522.56|526.16|523.28|525.44|522.56|0
1653591660000|2022-05-26 19:01:00|525.26|522.38|525.08|522.2|525.44|522.56|525.08|522.2|0
1653591670000|2022-05-26 19:01:10|525.26|522.38|525.62|522.74|525.8|522.92|525.26|522.38|0
1653591680000|2022-05-26 19:01:20|526.16|523.28|526.34|523.46|526.34|523.46|525.98|523.1|0
1653591690000|2022-05-26 19:01:30|526.16|523.28|526.07|523.19|526.34|523.46|526.07|523.19|0
1653591700000|2022-05-26 19:01:40|526.16|523.28|528.32|525.44|528.32|525.44|526.16|523.28|0
1653591710000|2022-05-26 19:01:50|528.5|525.62|528.32|525.44|528.68|525.8|528.14|525.26|0
1653591720000|2022-05-26 19:02:00|528.14|525.26|528.86|525.98|528.86|525.98|528.14|525.26|0
1653591730000|2022-05-26 19:02:10|529.22|526.34|528.86|525.98|529.41|526.53|528.86|525.98|0
1653591740000|2022-05-26 19:02:20|528.5|525.62|528.32|525.44|528.5|525.62|528.14|525.26|0
1653591750000|2022-05-26 19:02:30|528.14|525.26|527.96|525.08|528.32|525.44|527.96|525.08|0
1653591760000|2022-05-26 19:02:40|528.5|525.62|528.5|525.62|528.68|525.8|528.5|525.62|0
1653591770000|2022-05-26 19:02:50|528.32|525.44|528.5|525.62|528.5|525.62|528.14|525.26|0
1653591780000|2022-05-26 19:03:00|528.32|525.44|528.68|525.8|528.68|525.8|528.32|525.44|0
1653591790000|2022-05-26 19:03:10|529.22|526.34|530.49|527.61|530.49|527.61|529.22|526.34|0
1653591800000|2022-05-26 19:03:20|530.85|527.97|530.67|527.79|531.03|528.15|530.67|527.79|0
1653591810000|2022-05-26 19:03:30|530.49|527.61|529.95|527.07|530.49|527.61|529.95|527.07|0
1653591820000|2022-05-26 19:03:40|530.49|527.61|530.13|527.25|530.67|527.79|530.13|527.25|0
1653591830000|2022-05-26 19:03:50|529.77|526.89|529.95|527.07|529.95|527.07|529.59|526.71|0
1653591840000|2022-05-26 19:04:00|530.31|527.43|530.85|527.97|530.85|527.97|530.31|527.43|0
1653591850000|2022-05-26 19:04:10|531.21|528.33|531.39|528.51|531.57|528.69|531.21|528.33|0
1653591860000|2022-05-26 19:04:20|531.76|528.88|531.76|528.88|531.76|528.88|531.57|528.69|0
1653591870000|2022-05-26 19:04:30|531.57|528.69|530.85|527.97|531.57|528.69|530.85|527.97|0
1653591880000|2022-05-26 19:04:40|530.49|527.61|529.95|527.07|530.49|527.61|529.95|527.07|0
1653591890000|2022-05-26 19:04:50|530.13|527.25|530.31|527.43|530.31|527.43|529.95|527.07|0
1653591900000|2022-05-26 19:05:00|530.49|527.61|530.67|527.79|530.67|527.79|530.31|527.43|0
1653591910000|2022-05-26 19:05:10|530.31|527.43|530.31|527.43|530.85|527.97|530.31|527.43|0
1653591920000|2022-05-26 19:05:20|530.22|527.34|530.67|527.79|530.67|527.79|530.22|527.34|0
1653591930000|2022-05-26 19:05:30|530.31|527.43|529.77|526.89|530.31|527.43|529.77|526.89|0
1653591940000|2022-05-26 19:05:40|529.58|526.7|527.6|524.72|529.58|526.7|527.6|524.72|0
1653591950000|2022-05-26 19:05:50|527.78|524.9|527.06|524.18|527.78|524.9|526.7|523.82|0
1653591960000|2022-05-26 19:06:00|526.88|524|526.52|523.64|526.88|524|526.52|523.64|0
1653591970000|2022-05-26 19:06:10|527.6|524.72|528.14|525.26|528.14|525.26|527.6|524.72|0
1653591980000|2022-05-26 19:06:20|527.6|524.72|528.14|525.26|528.14|525.26|527.6|524.72|0
1653591990000|2022-05-26 19:06:30|528.32|525.44|527.24|524.36|528.32|525.44|527.24|524.36|0
1653592000000|2022-05-26 19:06:40|527.78|524.9|527.51|524.63|527.78|524.9|527.42|524.54|0
1653592010000|2022-05-26 19:06:50|527.06|524.18|527.06|524.18|527.06|524.18|526.88|524|0
1653592020000|2022-05-26 19:07:00|527.24|524.36|527.42|524.54|527.42|524.54|527.24|524.36|0
1653592030000|2022-05-26 19:07:10|527.6|524.72|527.24|524.36|527.78|524.9|527.24|524.36|0
1653592040000|2022-05-26 19:07:20|527.42|524.54|527.06|524.18|527.51|524.63|527.06|524.18|0
1653592050000|2022-05-26 19:07:30|527.42|524.54|527.24|524.36|527.42|524.54|527.24|524.36|0
1653592060000|2022-05-26 19:07:40|527.42|524.54|526.52|523.64|527.42|524.54|526.52|523.64|0
1653592070000|2022-05-26 19:07:50|526.16|523.28|525.26|522.38|526.16|523.28|525.26|522.38|0
1653592080000|2022-05-26 19:08:00|525.8|522.92|525.26|522.38|525.8|522.92|525.26|522.38|0
1653592090000|2022-05-26 19:08:10|525.62|522.74|525.8|522.92|525.98|523.1|525.62|522.74|0
1653592100000|2022-05-26 19:08:20|525.62|522.74|525.98|523.1|525.98|523.1|525.62|522.74|0
1653592110000|2022-05-26 19:08:30|526.16|523.28|526.16|523.28|526.16|523.28|525.98|523.1|0
1653592120000|2022-05-26 19:08:40|525.44|522.56|525.98|523.1|525.98|523.1|525.44|522.56|0
1653592130000|2022-05-26 19:08:50|525.8|522.92|525.62|522.74|525.8|522.92|525.62|522.74|0
1653592140000|2022-05-26 19:09:00|525.44|522.56|525.98|523.1|525.98|523.1|525.44|522.56|0
1653592150000|2022-05-26 19:09:10|526.34|523.46|526.16|523.28|526.34|523.46|526.16|523.28|0
1653592160000|2022-05-26 19:09:20|526.07|523.19|526.16|523.28|526.34|523.46|525.98|523.1|0
1653592170000|2022-05-26 19:09:30|525.98|523.1|526.61|523.73|526.7|523.82|525.98|523.1|0
1653592180000|2022-05-26 19:09:40|526.52|523.64|526.52|523.64|526.7|523.82|526.52|523.64|0
1653592190000|2022-05-26 19:09:50|526.16|523.28|526.16|523.28|526.52|523.64|526.16|523.28|0
1653592200000|2022-05-26 19:10:00|526.34|523.46|526.34|523.46|526.7|523.82|526.34|523.46|0
1653592210000|2022-05-26 19:10:10|526.52|523.64|526.7|523.82|526.7|523.82|526.16|523.28|0
1653592220000|2022-05-26 19:10:20|526.52|523.64|526.88|524|526.88|524|526.52|523.64|0
1653592230000|2022-05-26 19:10:30|526.7|523.82|527.42|524.54|527.42|524.54|526.52|523.64|0
1653592240000|2022-05-26 19:10:40|527.78|524.9|527.96|525.08|528.14|525.26|527.78|524.9|0
1653592250000|2022-05-26 19:10:50|527.6|524.72|527.06|524.18|527.6|524.72|527.06|524.18|0
1653592260000|2022-05-26 19:11:00|526.7|523.82|527.24|524.36|527.24|524.36|526.7|523.82|0
1653592270000|2022-05-26 19:11:10|527.96|525.08|527.96|525.08|528.14|525.26|527.78|524.9|0
1653592280000|2022-05-26 19:11:20|527.78|524.9|527.6|524.72|527.78|524.9|527.51|524.63|0
1653592290000|2022-05-26 19:11:30|527.78|524.9|528.05|525.17|528.14|525.26|527.78|524.9|0
1653592300000|2022-05-26 19:11:40|528.14|525.26|527.6|524.72|528.23|525.35|527.6|524.72|0
1653592310000|2022-05-26 19:11:50|527.96|525.08|527.24|524.36|527.96|525.08|527.24|524.36|0
1653592320000|2022-05-26 19:12:00|527.51|524.63|527.96|525.08|527.96|525.08|527.51|524.63|0
1653592330000|2022-05-26 19:12:10|528.14|525.26|528.68|525.8|528.68|525.8|528.14|525.26|0
1653592340000|2022-05-26 19:12:20|528.5|525.62|528.14|525.26|528.5|525.62|528.14|525.26|0
1653592350000|2022-05-26 19:12:30|528.32|525.44|528.32|525.44|528.5|525.62|528.32|525.44|0
1653592360000|2022-05-26 19:12:40|528.5|525.62|528.14|525.26|528.5|525.62|528.14|525.26|0
1653592370000|2022-05-26 19:12:50|528.59|525.71|528.86|525.98|528.86|525.98|528.59|525.71|0
1653592380000|2022-05-26 19:13:00|528.5|525.62|527.96|525.08|528.5|525.62|527.96|525.08|0
1653592390000|2022-05-26 19:13:10|528.14|525.26|529.02|526.14|529.11|526.23|528.14|525.26|0
1653592400000|2022-05-26 19:13:20|528.84|525.96|529.99|527.11|530.26|527.38|528.84|525.96|0
1653592410000|2022-05-26 19:13:30|529.9|527.02|529.9|527.02|529.9|527.02|529.54|526.66|0
1653592420000|2022-05-26 19:13:40|530.26|527.38|531.34|528.46|531.34|528.46|530.26|527.38|0
1653592430000|2022-05-26 19:13:50|531.16|528.28|530.62|527.74|531.16|528.28|530.62|527.74|0
1653592440000|2022-05-26 19:14:00|530.98|528.1|531.16|528.28|531.52|528.64|530.98|528.1|0
1653592450000|2022-05-26 19:14:10|530.98|528.1|530.8|527.92|531.16|528.28|530.8|527.92|0
1653592460000|2022-05-26 19:14:20|531.34|528.46|531.52|528.64|531.7|528.82|531.34|528.46|0
1653592470000|2022-05-26 19:14:30|531.34|528.46|531.34|528.46|531.7|528.82|531.34|528.46|0
1653592480000|2022-05-26 19:14:40|531.52|528.64|531.7|528.82|531.7|528.82|531.52|528.64|0
1653592490000|2022-05-26 19:14:50|531.16|528.28|530.53|527.65|531.16|528.28|530.53|527.65|0
1653592500000|2022-05-26 19:15:00|530.62|527.74|529.9|527.02|530.62|527.74|529.9|527.02|0
1653592510000|2022-05-26 19:15:10|529.72|526.84|530.44|527.56|530.44|527.56|529.72|526.84|0
1653592520000|2022-05-26 19:15:20|530.62|527.74|530.08|527.2|530.62|527.74|529.72|526.84|0
1653592530000|2022-05-26 19:15:30|529.9|527.02|530.8|527.92|530.8|527.92|529.72|526.84|0
1653592540000|2022-05-26 19:15:40|531.16|528.28|532.06|529.18|532.06|529.18|531.16|528.28|0
1653592550000|2022-05-26 19:15:50|531.88|529|531.88|529|531.88|529|531.7|528.82|0
1653592560000|2022-05-26 19:16:00|532.06|529.18|533.5|530.62|533.5|530.62|532.06|529.18|0
1653592570000|2022-05-26 19:16:10|534.22|531.34|534.04|531.16|534.22|531.34|533.86|530.98|0
1653592580000|2022-05-26 19:16:20|533.96|531.08|534.95|532.07|534.95|532.07|533.96|531.08|0
1653592590000|2022-05-26 19:16:30|534.77|531.89|534.58|531.7|534.77|531.89|533.86|530.98|0
1653592600000|2022-05-26 19:16:40|534.4|531.52|534.58|531.7|534.77|531.89|534.4|531.52|0
1653592610000|2022-05-26 19:16:50|534.95|532.07|535.13|532.25|535.13|532.25|534.68|531.8|0
1653592620000|2022-05-26 19:17:00|534.95|532.07|534.58|531.7|534.95|532.07|534.4|531.52|0
1653592630000|2022-05-26 19:17:10|534.95|532.07|534.95|532.07|535.31|532.43|534.95|532.07|0
1653592640000|2022-05-26 19:17:20|535.13|532.25|535.67|532.79|535.67|532.79|535.13|532.25|0
1653592650000|2022-05-26 19:17:30|536.03|533.15|536.57|533.69|536.57|533.69|536.03|533.15|0
1653592660000|2022-05-26 19:17:40|536.39|533.51|536.57|533.69|536.57|533.69|536.39|533.51|0
1653592670000|2022-05-26 19:17:50|536.94|534.06|536.57|533.69|536.94|534.06|536.57|533.69|0
1653592680000|2022-05-26 19:18:00|536.94|534.06|537.12|534.24|537.12|534.24|536.76|533.88|0
1653592690000|2022-05-26 19:18:10|536.94|534.06|536.76|533.88|536.94|534.06|536.76|533.88|0
1653592700000|2022-05-26 19:18:20|536.03|533.15|535.31|532.43|536.03|533.15|535.31|532.43|0
1653592710000|2022-05-26 19:18:30|535.67|532.79|536.03|533.15|536.21|533.33|535.67|532.79|0
1653592720000|2022-05-26 19:18:40|535.85|532.97|536.21|533.33|536.21|533.33|535.85|532.97|0
1653592730000|2022-05-26 19:18:50|536.39|533.51|535.85|532.97|536.39|533.51|535.85|532.97|0
1653592740000|2022-05-26 19:19:00|535.67|532.79|535.31|532.43|535.85|532.97|535.31|532.43|0
1653592750000|2022-05-26 19:19:10|534.76|531.88|533.86|530.98|534.76|531.88|533.86|530.98|0
1653592760000|2022-05-26 19:19:20|533.68|530.8|533.5|530.62|533.68|530.8|533.32|530.44|0
1653592770000|2022-05-26 19:19:30|533.68|530.8|533.68|530.8|533.68|530.8|533.5|530.62|0
1653592780000|2022-05-26 19:19:40|534.22|531.34|534.22|531.34|534.4|531.52|534.22|531.34|0
1653592790000|2022-05-26 19:19:50|533.86|530.98|534.22|531.34|534.22|531.34|533.86|530.98|0
1653592800000|2022-05-26 19:20:00|534.04|531.16|533.68|530.8|534.22|531.34|533.68|530.8|0
1653592810000|2022-05-26 19:20:10|533.32|530.44|534.04|531.16|534.04|531.16|533.32|530.44|0
1653592820000|2022-05-26 19:20:20|534.58|531.7|536.03|533.15|536.03|533.15|534.58|531.7|0
1653592830000|2022-05-26 19:20:30|535.67|532.79|535.67|532.79|535.67|532.79|535.31|532.43|0
1653592840000|2022-05-26 19:20:40|535.49|532.61|535.67|532.79|535.67|532.79|535.49|532.61|0
1653592850000|2022-05-26 19:20:50|535.85|532.97|536.39|533.51|536.39|533.51|535.85|532.97|0
1653592860000|2022-05-26 19:21:00|536.94|534.06|535.49|532.61|536.94|534.06|535.49|532.61|0
1653592870000|2022-05-26 19:21:10|535.67|532.79|535.85|532.97|535.85|532.97|535.67|532.79|0
1653592880000|2022-05-26 19:21:20|536.03|533.15|536.21|533.33|536.21|533.33|536.03|533.15|0
1653592890000|2022-05-26 19:21:30|535.67|532.79|536.21|533.33|536.21|533.33|535.67|532.79|0
1653592900000|2022-05-26 19:21:40|535.85|532.97|536.03|533.15|536.03|533.15|535.49|532.61|0
1653592910000|2022-05-26 19:21:50|536.21|533.33|536.12|533.24|536.39|533.51|536.12|533.24|0
1653592920000|2022-05-26 19:22:00|536.57|533.69|537.48|534.6|537.66|534.78|536.57|533.69|0
1653592930000|2022-05-26 19:22:10|537.3|534.42|537.84|534.96|537.84|534.96|537.3|534.42|0
1653592940000|2022-05-26 19:22:20|537.3|534.42|537.48|534.6|537.57|534.69|537.3|534.42|0
1653592950000|2022-05-26 19:22:30|537.57|534.69|537.21|534.33|537.57|534.69|537.21|534.33|0
1653592960000|2022-05-26 19:22:40|537.12|534.24|537.84|534.96|537.84|534.96|536.94|534.06|0
1653592970000|2022-05-26 19:22:50|537.66|534.78|537.3|534.42|537.66|534.78|537.3|534.42|0
1653592980000|2022-05-26 19:23:00|537.48|534.6|536.94|534.06|537.48|534.6|536.94|534.06|0
1653592990000|2022-05-26 19:23:10|536.21|533.33|536.57|533.69|536.75|533.87|536.21|533.33|0
1653593000000|2022-05-26 19:23:20|536.39|533.51|536.39|533.51|536.39|533.51|536.21|533.33|0
1653593010000|2022-05-26 19:23:30|536.21|533.33|536.93|534.05|536.93|534.05|536.21|533.33|0
1653593020000|2022-05-26 19:23:40|537.12|534.24|536.93|534.05|537.12|534.24|536.93|534.05|0
1653593030000|2022-05-26 19:23:50|537.12|534.24|537.3|534.42|537.48|534.6|537.12|534.24|0
1653593040000|2022-05-26 19:24:00|536.93|534.05|536.39|533.51|537.3|534.42|536.39|533.51|0
1653593050000|2022-05-26 19:24:10|536.57|533.69|536.39|533.51|536.57|533.69|536.39|533.51|0
1653593060000|2022-05-26 19:24:20|535.85|532.97|535.31|532.43|536.03|533.15|535.31|532.43|0
1653593070000|2022-05-26 19:24:30|535.49|532.61|535.67|532.79|535.85|532.97|535.49|532.61|0
1653593080000|2022-05-26 19:24:40|535.49|532.61|535.12|532.24|535.67|532.79|535.12|532.24|0
1653593090000|2022-05-26 19:24:50|535.31|532.43|535.58|532.7|535.58|532.7|535.31|532.43|0
1653593100000|2022-05-26 19:25:00|535.67|532.79|536.03|533.15|536.03|533.15|535.67|532.79|0
1653593110000|2022-05-26 19:25:10|536.39|533.51|536.3|533.42|536.39|533.51|536.21|533.33|0
1653593120000|2022-05-26 19:25:20|535.85|532.97|536.93|534.05|536.93|534.05|535.85|532.97|0
1653593130000|2022-05-26 19:25:30|536.75|533.87|536.48|533.6|536.75|533.87|536.48|533.6|0
1653593140000|2022-05-26 19:25:40|536.75|533.87|536.57|533.69|536.75|533.87|536.57|533.69|0
1653593150000|2022-05-26 19:25:50|536.75|533.87|537.3|534.42|537.3|534.42|536.75|533.87|0
1653593160000|2022-05-26 19:26:00|537.48|534.6|537.48|534.6|537.48|534.6|536.75|533.87|0
1653593170000|2022-05-26 19:26:10|537.12|534.24|536.75|533.87|537.48|534.6|536.75|533.87|0
1653593180000|2022-05-26 19:26:20|536.57|533.69|536.67|533.79|536.75|533.87|536.57|533.69|0
1653593190000|2022-05-26 19:26:30|536.75|533.87|536.57|533.69|536.75|533.87|536.39|533.51|0
1653593200000|2022-05-26 19:26:40|536.21|533.33|536.39|533.51|536.39|533.51|535.94|533.06|0
1653593210000|2022-05-26 19:26:50|536.03|533.15|536.39|533.51|536.39|533.51|536.03|533.15|0
1653593220000|2022-05-26 19:27:00|536.48|533.6|536.75|533.87|536.93|534.05|536.48|533.6|0
1653593230000|2022-05-26 19:27:10|537.48|534.6|537.11|534.23|537.48|534.6|536.93|534.05|0
1653593240000|2022-05-26 19:27:20|536.93|534.05|536.93|534.05|536.93|534.05|536.75|533.87|0
1653593250000|2022-05-26 19:27:30|536.75|533.87|535.85|532.97|536.75|533.87|535.85|532.97|0
1653593260000|2022-05-26 19:27:40|535.67|532.79|535.85|532.97|535.85|532.97|535.48|532.6|0
1653593270000|2022-05-26 19:27:50|536.39|533.51|536.03|533.15|536.57|533.69|536.03|533.15|0
1653593280000|2022-05-26 19:28:00|535.48|532.6|534.94|532.06|535.48|532.6|534.94|532.06|0
1653593290000|2022-05-26 19:28:10|534.76|531.88|535.48|532.6|535.48|532.6|534.76|531.88|0
1653593300000|2022-05-26 19:28:20|534.76|531.88|534.76|531.88|535.12|532.24|534.76|531.88|0
1653593310000|2022-05-26 19:28:30|535.12|532.24|533.86|530.98|535.12|532.24|533.86|530.98|0
1653593320000|2022-05-26 19:28:40|533.32|530.44|533.5|530.62|533.5|530.62|533.14|530.26|0
1653593330000|2022-05-26 19:28:50|533.32|530.44|532.95|530.07|533.68|530.8|532.95|530.07|0
1653593340000|2022-05-26 19:29:00|533.32|530.44|533.32|530.44|533.5|530.62|533.32|530.44|0
1653593350000|2022-05-26 19:29:10|533.14|530.26|531.87|528.99|533.14|530.26|531.87|528.99|0
1653593360000|2022-05-26 19:29:20|532.05|529.17|532.05|529.17|532.59|529.71|532.05|529.17|0
1653593370000|2022-05-26 19:29:30|532.41|529.53|532.41|529.53|532.41|529.53|532.41|529.53|0
1653593380000|2022-05-26 19:29:40|532.77|529.89|532.77|529.89|533.14|530.26|532.77|529.89|0
1653593390000|2022-05-26 19:29:50|532.51|529.63|533.5|530.62|533.5|530.62|532.51|529.63|0
1653593400000|2022-05-26 19:30:00|534.04|531.16|533.5|530.62|534.22|531.34|533.5|530.62|0
1653593410000|2022-05-26 19:30:10|533.13|530.25|532.41|529.53|533.13|530.25|532.41|529.53|0
1653593420000|2022-05-26 19:30:20|531.69|528.81|532.59|529.71|532.59|529.71|531.69|528.81|0
1653593430000|2022-05-26 19:30:30|532.41|529.53|532.59|529.71|532.77|529.89|532.41|529.53|0
1653593440000|2022-05-26 19:30:40|532.05|529.17|532.95|530.07|532.95|530.07|532.05|529.17|0
1653593450000|2022-05-26 19:30:50|533.13|530.25|533.32|530.44|533.32|530.44|532.77|529.89|0
1653593460000|2022-05-26 19:31:00|533.5|530.62|534.22|531.34|534.22|531.34|533.5|530.62|0
1653593470000|2022-05-26 19:31:10|533.68|530.8|534.04|531.16|534.04|531.16|533.5|530.62|0
1653593480000|2022-05-26 19:31:20|534.22|531.34|533.23|530.35|534.22|531.34|533.23|530.35|0
1653593490000|2022-05-26 19:31:30|533.13|530.25|532.95|530.07|533.13|530.25|532.95|530.07|0
1653593500000|2022-05-26 19:31:40|533.31|530.43|532.95|530.07|533.31|530.43|532.69|529.81|0
1653593510000|2022-05-26 19:31:50|532.77|529.89|532.77|529.89|532.77|529.89|532.23|529.35|0
1653593520000|2022-05-26 19:32:00|532.59|529.71|532.05|529.17|532.77|529.89|532.05|529.17|0
1653593530000|2022-05-26 19:32:10|532.23|529.35|532.59|529.71|532.77|529.89|532.23|529.35|0
1653593540000|2022-05-26 19:32:20|532.95|530.07|532.77|529.89|532.95|530.07|532.41|529.53|0
1653593550000|2022-05-26 19:32:30|533.31|530.43|533.5|530.62|533.5|530.62|533.13|530.25|0
1653593560000|2022-05-26 19:32:40|534.22|531.34|534.04|531.16|534.4|531.52|534.04|531.16|0
1653593570000|2022-05-26 19:32:50|533.86|530.98|533.86|530.98|534.04|531.16|533.86|530.98|0
1653593580000|2022-05-26 19:33:00|533.49|530.61|533.68|530.8|533.68|530.8|533.49|530.61|0
1653593590000|2022-05-26 19:33:10|533.86|530.98|534.58|531.7|534.76|531.88|533.86|530.98|0
1653593600000|2022-05-26 19:33:20|534.04|531.16|534.04|531.16|534.04|531.16|533.68|530.8|0
1653593610000|2022-05-26 19:33:30|533.68|530.8|532.59|529.71|533.68|530.8|532.59|529.71|0
1653593620000|2022-05-26 19:33:40|532.41|529.53|532.59|529.71|532.95|530.07|532.41|529.53|0
1653593630000|2022-05-26 19:33:50|532.95|530.07|532.59|529.71|532.95|530.07|532.59|529.71|0
1653593640000|2022-05-26 19:34:00|532.05|529.17|532.05|529.17|532.05|529.17|531.87|528.99|0
1653593650000|2022-05-26 19:34:10|531.87|528.99|532.05|529.17|532.05|529.17|531.87|528.99|0
1653593660000|2022-05-26 19:34:20|531.87|528.99|530.97|528.09|531.87|528.99|530.97|528.09|0
1653593670000|2022-05-26 19:34:30|530.61|527.73|531.06|528.18|531.15|528.27|530.61|527.73|0
1653593680000|2022-05-26 19:34:40|531.51|528.63|531.87|528.99|531.87|528.99|531.33|528.45|0
1653593690000|2022-05-26 19:34:50|532.23|529.35|531.15|528.27|532.23|529.35|531.15|528.27|0
1653593700000|2022-05-26 19:35:00|531.33|528.45|531.33|528.45|531.33|528.45|530.97|528.09|0
1653593710000|2022-05-26 19:35:10|531.69|528.81|531.51|528.63|531.87|528.99|531.51|528.63|0
1653593720000|2022-05-26 19:35:20|531.87|528.99|531.87|528.99|531.87|528.99|531.69|528.81|0
1653593730000|2022-05-26 19:35:30|532.05|529.17|531.51|528.63|532.23|529.35|531.51|528.63|0
1653593740000|2022-05-26 19:35:40|531.87|528.99|532.41|529.53|532.41|529.53|531.87|528.99|0
1653593750000|2022-05-26 19:35:50|533.13|530.25|532.95|530.07|533.13|530.25|532.59|529.71|0
1653593760000|2022-05-26 19:36:00|532.59|529.71|533.13|530.25|533.31|530.43|532.59|529.71|0
1653593770000|2022-05-26 19:36:10|533.31|530.43|533.49|530.61|533.49|530.61|533.31|530.43|0
1653593780000|2022-05-26 19:36:20|533.31|530.43|533.49|530.61|533.59|530.71|533.13|530.25|0
1653593790000|2022-05-26 19:36:30|532.95|530.07|533.49|530.61|533.67|530.79|532.95|530.07|0
1653593800000|2022-05-26 19:36:40|533.31|530.43|533.13|530.25|533.31|530.43|532.95|530.07|0
1653593810000|2022-05-26 19:36:50|532.77|529.89|532.59|529.71|532.77|529.89|532.41|529.53|0
1653593820000|2022-05-26 19:37:00|532.95|530.07|532.05|529.17|532.95|530.07|532.05|529.17|0
1653593830000|2022-05-26 19:37:10|531.87|528.99|532.23|529.35|532.23|529.35|531.87|528.99|0
1653593840000|2022-05-26 19:37:20|531.87|528.99|532.23|529.35|532.23|529.35|531.87|528.99|0
1653593850000|2022-05-26 19:37:30|532.41|529.53|532.59|529.71|532.59|529.71|532.41|529.53|0
1653593860000|2022-05-26 19:37:40|532.23|529.35|532.23|529.35|532.23|529.35|532.05|529.17|0
1653593870000|2022-05-26 19:37:50|532.68|529.8|532.59|529.71|532.77|529.89|532.41|529.53|0
1653593880000|2022-05-26 19:38:00|531.69|528.81|530.43|527.55|531.69|528.81|530.43|527.55|0
1653593890000|2022-05-26 19:38:10|530.97|528.09|531.15|528.27|531.15|528.27|530.61|527.73|0
1653593900000|2022-05-26 19:38:20|530.97|528.09|530.43|527.55|530.97|528.09|530.43|527.55|0
1653593910000|2022-05-26 19:38:30|530.25|527.37|530.25|527.37|530.25|527.37|530.07|527.19|0
1653593920000|2022-05-26 19:38:40|529.89|527.01|530.07|527.19|530.07|527.19|529.17|526.29|0
1653593930000|2022-05-26 19:38:50|530.61|527.73|530.43|527.55|530.61|527.73|530.43|527.55|0
1653593940000|2022-05-26 19:39:00|530.97|528.09|531.33|528.45|531.33|528.45|530.43|527.55|0
1653593950000|2022-05-26 19:39:10|531.15|528.27|531.15|528.27|531.15|528.27|530.97|528.09|0
1653593960000|2022-05-26 19:39:20|531.33|528.45|531.33|528.45|531.69|528.81|531.33|528.45|0
1653593970000|2022-05-26 19:39:30|531.15|528.27|531.15|528.27|531.51|528.63|531.15|528.27|0
1653593980000|2022-05-26 19:39:40|530.61|527.73|529.89|527.01|530.61|527.73|529.89|527.01|0
1653593990000|2022-05-26 19:39:50|529.71|526.83|529.53|526.65|529.71|526.83|529.35|526.47|0
1653594000000|2022-05-26 19:40:00|529.89|527.01|529.89|527.01|529.89|527.01|529.89|527.01|0
1653594010000|2022-05-26 19:40:10|529.53|526.65|530.07|527.19|530.07|527.19|529.53|526.65|0
1653594020000|2022-05-26 19:40:20|529.53|526.65|528.72|525.84|529.53|526.65|528.63|525.75|0
1653594030000|2022-05-26 19:40:30|529.35|526.47|529.17|526.29|529.35|526.47|528.99|526.11|0
1653594040000|2022-05-26 19:40:40|528.99|526.11|529.08|526.2|529.08|526.2|528.99|526.11|0
1653594050000|2022-05-26 19:40:50|528.99|526.11|529.08|526.2|529.35|526.47|528.99|526.11|0
1653594060000|2022-05-26 19:41:00|529.35|526.47|528.63|525.75|529.35|526.47|528.63|525.75|0
1653594070000|2022-05-26 19:41:10|529.35|526.47|529.35|526.47|529.53|526.65|529.17|526.29|0
1653594080000|2022-05-26 19:41:20|529.44|526.56|528.99|526.11|529.44|526.56|528.63|525.75|0
1653594090000|2022-05-26 19:41:30|528.81|525.93|528.63|525.75|528.81|525.93|528.63|525.75|0
1653594100000|2022-05-26 19:41:40|528.27|525.39|528.27|525.39|528.45|525.57|528.27|525.39|0
1653594110000|2022-05-26 19:41:50|527.91|525.03|527.55|524.67|527.91|525.03|527.55|524.67|0
1653594120000|2022-05-26 19:42:00|527.73|524.85|527.91|525.03|528.09|525.21|527.73|524.85|0
1653594130000|2022-05-26 19:42:10|527.73|524.85|527.73|524.85|528|525.12|527.73|524.85|0
1653594140000|2022-05-26 19:42:20|527.91|525.03|528.45|525.57|528.45|525.57|527.91|525.03|0
1653594150000|2022-05-26 19:42:30|528.27|525.39|528.27|525.39|528.45|525.57|528.27|525.39|0
1653594160000|2022-05-26 19:42:40|527.91|525.03|528.09|525.21|528.09|525.21|527.91|525.03|0
1653594170000|2022-05-26 19:42:50|528.27|525.39|527.91|525.03|528.27|525.39|527.91|525.03|0
1653594180000|2022-05-26 19:43:00|527.82|524.94|527.73|524.85|527.82|524.94|527.55|524.67|0
1653594190000|2022-05-26 19:43:10|527.19|524.31|526.65|523.77|527.19|524.31|526.65|523.77|0
1653594200000|2022-05-26 19:43:20|527.01|524.13|526.83|523.95|527.19|524.31|526.83|523.95|0
1653594210000|2022-05-26 19:43:30|526.65|523.77|527.01|524.13|527.19|524.31|526.65|523.77|0
1653594220000|2022-05-26 19:43:40|526.83|523.95|526.65|523.77|526.83|523.95|526.65|523.77|0
1653594230000|2022-05-26 19:43:50|526.3|523.42|526.3|523.42|526.3|523.42|526.21|523.33|0
1653594240000|2022-05-26 19:44:00|525.94|523.06|526.12|523.24|526.12|523.24|525.67|522.79|0
1653594250000|2022-05-26 19:44:10|526.48|523.6|526.3|523.42|526.48|523.6|526.12|523.24|0
1653594260000|2022-05-26 19:44:20|526.65|523.77|526.48|523.6|526.65|523.77|526.48|523.6|0
1653594270000|2022-05-26 19:44:30|526.3|523.42|526.12|523.24|526.3|523.42|526.12|523.24|0
1653594280000|2022-05-26 19:44:40|525.94|523.06|525.94|523.06|526.12|523.24|525.94|523.06|0
1653594290000|2022-05-26 19:44:50|526.12|523.24|525.4|522.52|526.12|523.24|525.4|522.52|0
1653594300000|2022-05-26 19:45:00|525.04|522.16|524.86|521.98|525.04|522.16|524.86|521.98|0
1653594310000|2022-05-26 19:45:10|525.04|522.16|524.33|521.45|525.04|522.16|524.33|521.45|0
1653594320000|2022-05-26 19:45:20|524.15|521.27|524.33|521.45|524.51|521.63|524.15|521.27|0
1653594330000|2022-05-26 19:45:30|524.51|521.63|523.79|520.91|524.51|521.63|523.79|520.91|0
1653594340000|2022-05-26 19:45:40|523.97|521.09|524.33|521.45|524.33|521.45|523.79|520.91|0
1653594350000|2022-05-26 19:45:50|524.51|521.63|526.83|523.95|526.83|523.95|524.51|521.63|0
1653594360000|2022-05-26 19:46:00|526.12|523.24|526.47|523.59|526.47|523.59|526.12|523.24|0
1653594370000|2022-05-26 19:46:10|526.12|523.24|524.68|521.8|526.12|523.24|524.68|521.8|0
1653594380000|2022-05-26 19:46:20|524.86|521.98|525.04|522.16|525.4|522.52|524.86|521.98|0
1653594390000|2022-05-26 19:46:30|524.86|521.98|524.33|521.45|524.86|521.98|524.33|521.45|0
1653594400000|2022-05-26 19:46:40|524.5|521.62|524.33|521.45|524.5|521.62|524.33|521.45|0
1653594410000|2022-05-26 19:46:50|524.15|521.27|524.78|521.9|524.78|521.9|524.15|521.27|0
1653594420000|2022-05-26 19:47:00|524.68|521.8|524.33|521.45|524.68|521.8|524.15|521.27|0
1653594430000|2022-05-26 19:47:10|524.5|521.62|524.33|521.45|524.5|521.62|523.97|521.09|0
1653594440000|2022-05-26 19:47:20|524.5|521.62|525.4|522.52|525.4|522.52|524.5|521.62|0
1653594450000|2022-05-26 19:47:30|525.58|522.7|525.94|523.06|525.94|523.06|525.58|522.7|0
1653594460000|2022-05-26 19:47:40|526.47|523.59|526.29|523.41|526.65|523.77|526.29|523.41|0
1653594470000|2022-05-26 19:47:50|525.4|522.52|525.22|522.34|525.4|522.52|524.86|521.98|0
1653594480000|2022-05-26 19:48:00|525.58|522.7|525.58|522.7|525.94|523.06|525.58|522.7|0
1653594490000|2022-05-26 19:48:10|525.22|522.34|525.04|522.16|525.4|522.52|525.04|522.16|0
1653594500000|2022-05-26 19:48:20|524.86|521.98|524.86|521.98|524.86|521.98|524.68|521.8|0
1653594510000|2022-05-26 19:48:30|524.68|521.8|524.33|521.45|524.68|521.8|524.33|521.45|0
1653594520000|2022-05-26 19:48:40|523.79|520.91|523.61|520.73|523.79|520.91|523.43|520.55|0
1653594530000|2022-05-26 19:48:50|523.79|520.91|523.25|520.37|523.79|520.91|523.07|520.19|0
1653594540000|2022-05-26 19:49:00|523.07|520.19|522.9|520.02|523.07|520.19|522.54|519.66|0
1653594550000|2022-05-26 19:49:10|522.72|519.84|522.9|520.02|522.9|520.02|522.54|519.66|0
1653594560000|2022-05-26 19:49:20|523.07|520.19|522.54|519.66|523.07|520.19|522.54|519.66|0
1653594570000|2022-05-26 19:49:30|522.72|519.84|522.72|519.84|522.72|519.84|522.54|519.66|0
1653594580000|2022-05-26 19:49:40|522.36|519.48|522.54|519.66|522.54|519.66|522.36|519.48|0
1653594590000|2022-05-26 19:49:50|522.9|520.02|522.36|519.48|522.9|520.02|522.36|519.48|0
1653594600000|2022-05-26 19:50:00|520.58|517.7|521.82|518.94|521.82|518.94|520.4|517.52|0
1653594610000|2022-05-26 19:50:10|521.65|518.77|523.07|520.19|523.43|520.55|521.65|518.77|0
1653594620000|2022-05-26 19:50:20|522.9|520.02|522.54|519.66|523.43|520.55|522.54|519.66|0
1653594630000|2022-05-26 19:50:30|523.07|520.19|525.22|522.34|525.4|522.52|523.07|520.19|0
1653594640000|2022-05-26 19:50:40|525.04|522.16|524.15|521.27|525.04|522.16|524.15|521.27|0
1653594650000|2022-05-26 19:50:50|523.97|521.09|524.15|521.27|524.32|521.44|523.97|521.09|0
1653594660000|2022-05-26 19:51:00|524.68|521.8|525.4|522.52|525.4|522.52|524.32|521.44|0
1653594670000|2022-05-26 19:51:10|525.94|523.06|526.83|523.95|526.83|523.95|525.94|523.06|0
1653594680000|2022-05-26 19:51:20|526.65|523.77|526.47|523.59|526.65|523.77|525.94|523.06|0
1653594690000|2022-05-26 19:51:30|526.83|523.95|526.83|523.95|526.83|523.95|526.65|523.77|0
1653594700000|2022-05-26 19:51:40|525.93|523.05|526.47|523.59|526.47|523.59|525.93|523.05|0
1653594710000|2022-05-26 19:51:50|526.21|523.33|527.01|524.13|527.01|524.13|526.21|523.33|0
1653594720000|2022-05-26 19:52:00|527.64|524.76|528.09|525.21|528.09|525.21|527.64|524.76|0
1653594730000|2022-05-26 19:52:10|527.73|524.85|527.91|525.03|528.45|525.57|527.73|524.85|0
1653594740000|2022-05-26 19:52:20|528.27|525.39|527.55|524.67|528.45|525.57|527.55|524.67|0
1653594750000|2022-05-26 19:52:30|527.37|524.49|526.11|523.23|527.37|524.49|526.11|523.23|0
1653594760000|2022-05-26 19:52:40|525.76|522.88|525.4|522.52|525.76|522.88|525.04|522.16|0
1653594770000|2022-05-26 19:52:50|525.76|522.88|526.65|523.77|526.65|523.77|525.76|522.88|0
1653594780000|2022-05-26 19:53:00|525.93|523.05|526.83|523.95|526.83|523.95|525.93|523.05|0
1653594790000|2022-05-26 19:53:10|527.01|524.13|526.65|523.77|527.01|524.13|526.65|523.77|0
1653594800000|2022-05-26 19:53:20|526.83|523.95|526.83|523.95|526.83|523.95|526.65|523.77|0
1653594810000|2022-05-26 19:53:30|526.47|523.59|526.65|523.77|527.01|524.13|526.47|523.59|0
1653594820000|2022-05-26 19:53:40|527.19|524.31|527.19|524.31|527.19|524.31|527.19|524.31|0
1653594830000|2022-05-26 19:53:50|527.37|524.49|527.73|524.85|528.09|525.21|527.37|524.49|0
1653594840000|2022-05-26 19:54:00|527.91|525.03|528.8|525.92|528.8|525.92|527.91|525.03|0
1653594850000|2022-05-26 19:54:10|528.98|526.1|528.62|525.74|528.98|526.1|528.27|525.39|0
1653594860000|2022-05-26 19:54:20|528.8|525.92|527.91|525.03|528.8|525.92|527.73|524.85|0
1653594870000|2022-05-26 19:54:30|528.09|525.21|527.91|525.03|528.09|525.21|527.91|525.03|0
1653594880000|2022-05-26 19:54:40|527.19|524.31|529.34|526.46|529.34|526.46|527.19|524.31|0
1653594890000|2022-05-26 19:54:50|529.52|526.64|530.78|527.9|530.78|527.9|529.52|526.64|0
1653594900000|2022-05-26 19:55:00|531.32|528.44|529.88|527|531.32|528.44|529.88|527|0
1653594910000|2022-05-26 19:55:10|529.7|526.82|530.6|527.72|530.6|527.72|529.52|526.64|0
1653594920000|2022-05-26 19:55:20|530.24|527.36|530.24|527.36|530.6|527.72|530.24|527.36|0
1653594930000|2022-05-26 19:55:30|529.88|527|530.96|528.08|530.96|528.08|529.88|527|0
1653594940000|2022-05-26 19:55:40|530.78|527.9|530.78|527.9|531.14|528.26|530.78|527.9|0
1653594950000|2022-05-26 19:55:50|531.5|528.62|531.68|528.8|531.68|528.8|531.24|528.36|0
1653594960000|2022-05-26 19:56:00|532.04|529.16|531.68|528.8|532.22|529.34|531.68|528.8|0
1653594970000|2022-05-26 19:56:10|531.14|528.26|531.32|528.44|531.32|528.44|530.78|527.9|0
1653594980000|2022-05-26 19:56:20|531.5|528.62|530.96|528.08|531.5|528.62|530.96|528.08|0
1653594990000|2022-05-26 19:56:30|530.78|527.9|531.14|528.26|531.14|528.26|530.6|527.72|0
1653595000000|2022-05-26 19:56:40|530.96|528.08|531.6|528.72|531.68|528.8|530.96|528.08|0
1653595010000|2022-05-26 19:56:50|531.68|528.8|531.86|528.98|531.86|528.98|531.68|528.8|0
1653595020000|2022-05-26 19:57:00|531.96|529.08|532.58|529.7|532.58|529.7|531.96|529.08|0
1653595030000|2022-05-26 19:57:10|533.49|530.61|534.21|531.33|534.21|531.33|533.49|530.61|0
1653595040000|2022-05-26 19:57:20|534.39|531.51|534.57|531.69|534.57|531.69|534.21|531.33|0
1653595050000|2022-05-26 19:57:30|534.21|531.33|534.75|531.87|534.75|531.87|534.21|531.33|0
1653595060000|2022-05-26 19:57:40|534.93|532.05|533.67|530.79|534.93|532.05|533.67|530.79|0
1653595070000|2022-05-26 19:57:50|533.31|530.43|533.31|530.43|533.49|530.61|533.31|530.43|0
1653595080000|2022-05-26 19:58:00|533.76|530.88|534.39|531.51|534.39|531.51|533.76|530.88|0
1653595090000|2022-05-26 19:58:10|533.13|530.25|532.76|529.88|533.13|530.25|532.76|529.88|0
1653595100000|2022-05-26 19:58:20|533.04|530.16|532.94|530.06|533.31|530.43|532.94|530.06|0
1653595110000|2022-05-26 19:58:30|532.76|529.88|532.94|530.06|533.49|530.61|532.76|529.88|0
1653595120000|2022-05-26 19:58:40|533.12|530.24|532.94|530.06|533.31|530.43|532.94|530.06|0
1653595130000|2022-05-26 19:58:50|532.58|529.7|532.4|529.52|532.58|529.7|532.22|529.34|0
1653595140000|2022-05-26 19:59:00|533.12|530.24|532.94|530.06|533.12|530.24|532.76|529.88|0
1653595150000|2022-05-26 19:59:10|532.4|529.52|532.94|530.06|533.12|530.24|532.22|529.34|0
1653595160000|2022-05-26 19:59:20|532.76|529.88|532.22|529.34|533.31|530.43|532.22|529.34|0
1653595170000|2022-05-26 19:59:30|532.94|530.06|533.12|530.24|533.31|530.43|532.58|529.7|0
1653595180000|2022-05-26 19:59:40|532.76|529.88|531.96|529.08|532.76|529.88|531.96|529.08|0
1653595190000|2022-05-26 19:59:50|531.23|528.35|533.3|530.42|533.3|530.42|530.78|527.9|0
1653595200000|2022-05-26 20:00:00|532.76|529.88|533.01|530.13|534.03|531.15|532.76|529.88|0
1653595210000|2022-05-26 20:00:10|533.55|530.67|532.65|529.77|533.65|530.77|532.65|529.77|0
1653595220000|2022-05-26 20:00:20|532.11|529.23|532.65|529.77|532.65|529.77|532.11|529.23|0
1653595230000|2022-05-26 20:00:30|532.83|529.95|532.83|529.95|533.01|530.13|532.83|529.95|0
1653595240000|2022-05-26 20:00:40|533.01|530.13|532.83|529.95|533.1|530.22|532.65|529.77|0
1653595250000|2022-05-26 20:00:50|532.65|529.77|532.65|529.77|532.65|529.77|532.47|529.59|0
1653595260000|2022-05-26 20:01:00|532.47|529.59|533.01|530.13|533.01|530.13|532.47|529.59|0
1653595270000|2022-05-26 20:01:10|533.1|530.22|533.55|530.67|533.55|530.67|533.01|530.13|0
1653595280000|2022-05-26 20:01:20|533.92|531.04|534.28|531.4|534.28|531.4|533.92|531.04|0
1653595290000|2022-05-26 20:01:30|534.46|531.58|534.28|531.4|534.46|531.58|534.28|531.4|0
1653595300000|2022-05-26 20:01:40|534.1|531.22|533.73|530.85|534.1|531.22|533.73|530.85|0
1653595310000|2022-05-26 20:01:50|533.55|530.67|533.37|530.49|533.55|530.67|533.37|530.49|0
1653595320000|2022-05-26 20:02:00|533.55|530.67|533.55|530.67|533.55|530.67|533.55|530.67|0
1653595330000|2022-05-26 20:02:10|533.37|530.49|533.55|530.67|533.55|530.67|533.37|530.49|0
1653595340000|2022-05-26 20:02:20|533.73|530.85|533.55|530.67|533.73|530.85|533.55|530.67|0
1653595350000|2022-05-26 20:02:30|533.19|530.31|533.19|530.31|533.19|530.31|533.19|530.31|0
1653595360000|2022-05-26 20:02:40|533.01|530.13|533.37|530.49|533.37|530.49|533.01|530.13|0
1653595370000|2022-05-26 20:02:50|533.19|530.31|533.91|531.03|533.91|531.03|533.19|530.31|0
1653595380000|2022-05-26 20:03:00|534.1|531.22|534.1|531.22|534.28|531.4|534.1|531.22|0
1653595390000|2022-05-26 20:03:10|533.91|531.03|533.91|531.03|533.91|531.03|533.47|530.59|0
1653595400000|2022-05-26 20:03:20|534.28|531.4|534.28|531.4|534.46|531.58|534.28|531.4|0
1653595410000|2022-05-26 20:03:30|534.46|531.58|534.82|531.94|534.82|531.94|534.46|531.58|0
1653595420000|2022-05-26 20:03:40|535|532.12|535|532.12|535|532.12|535|532.12|0
1653595430000|2022-05-26 20:03:50|535.18|532.3|534.46|531.58|535.18|532.3|534.46|531.58|0
1653595440000|2022-05-26 20:04:00|534.1|531.22|533.91|531.03|534.1|531.22|533.91|531.03|0
1653595450000|2022-05-26 20:04:10|534.1|531.22|534.46|531.58|534.46|531.58|534.1|531.22|0
1653595460000|2022-05-26 20:04:20|534.64|531.76|534.46|531.58|534.64|531.76|534.46|531.58|0
1653595470000|2022-05-26 20:04:30|535|532.12|535.18|532.3|535.18|532.3|535|532.12|0
1653595480000|2022-05-26 20:04:40|535.1|532.22|535.18|532.3|535.18|532.3|535|532.12|0
1653595490000|2022-05-26 20:04:50|535.36|532.48|535.36|532.48|535.36|532.48|535.36|532.48|0
1653595500000|2022-05-26 20:05:00|535.55|532.67|536.45|533.57|536.45|533.57|535.55|532.67|0
1653595510000|2022-05-26 20:05:10|536.27|533.39|536.27|533.39|536.27|533.39|536.27|533.39|0
1653595520000|2022-05-26 20:05:20|536.45|533.57|537|534.12|537.18|534.3|536.45|533.57|0
1653595530000|2022-05-26 20:05:30|537.36|534.48|537.36|534.48|537.36|534.48|537.36|534.48|0
1653595540000|2022-05-26 20:05:40|537.54|534.66|537.54|534.66|537.54|534.66|537.54|534.66|0
1653595550000|2022-05-26 20:05:50|537.91|535.03|537.72|534.84|538.09|535.21|537.72|534.84|0
1653595560000|2022-05-26 20:06:00|537.54|534.66|537.18|534.3|537.54|534.66|537.18|534.3|0
1653595570000|2022-05-26 20:06:10|537|534.12|536.82|533.94|537|534.12|536.63|533.75|0
1653595580000|2022-05-26 20:06:20|537.18|534.3|537.18|534.3|537.36|534.48|537.18|534.3|0
1653595590000|2022-05-26 20:06:30|536.82|533.94|537.18|534.3|537.18|534.3|536.82|533.94|0
1653595600000|2022-05-26 20:06:40|537|534.12|536.45|533.57|537|534.12|536.45|533.57|0
1653595610000|2022-05-26 20:06:50|536.82|533.94|537|534.12|537.27|534.39|536.82|533.94|0
1653595620000|2022-05-26 20:07:00|536.82|533.94|536.82|533.94|537.18|534.3|536.82|533.94|0
1653595630000|2022-05-26 20:07:10|537|534.12|537|534.12|537|534.12|537|534.12|0
1653595640000|2022-05-26 20:07:20|536.82|533.94|536.82|533.94|537|534.12|536.82|533.94|0
1653595650000|2022-05-26 20:07:30|536.45|533.57|536.27|533.39|536.45|533.57|536.27|533.39|0
1653595660000|2022-05-26 20:07:40|536.09|533.21|536.09|533.21|536.09|533.21|536.09|533.21|0
1653595670000|2022-05-26 20:07:50|535.91|533.03|536.09|533.21|536.09|533.21|535.73|532.85|0
1653595680000|2022-05-26 20:08:00|535.73|532.85|536.27|533.39|536.27|533.39|535.73|532.85|0
1653595690000|2022-05-26 20:08:10|535.91|533.03|535.91|533.03|535.91|533.03|535.73|532.85|0
1653595700000|2022-05-26 20:08:20|536.09|533.21|536.27|533.39|536.27|533.39|536.09|533.21|0
1653595710000|2022-05-26 20:08:30|536.45|533.57|536.82|533.94|536.82|533.94|536.27|533.39|0
1653595720000|2022-05-26 20:08:40|537|534.12|537.36|534.48|537.36|534.48|537|534.12|0
1653595730000|2022-05-26 20:08:50|537.18|534.3|537.54|534.66|537.54|534.66|537.18|534.3|0
1653595740000|2022-05-26 20:09:00|537.36|534.48|537.36|534.48|537.54|534.66|537.18|534.3|0
1653595750000|2022-05-26 20:09:10|537.18|534.3|536.81|533.93|537.18|534.3|536.81|533.93|0
1653595760000|2022-05-26 20:09:20|536.63|533.75|537|534.12|537|534.12|536.63|533.75|0
1653595770000|2022-05-26 20:09:30|536.27|533.39|536.45|533.57|536.55|533.67|536.27|533.39|0
1653595780000|2022-05-26 20:09:40|536.63|533.75|536.45|533.57|536.63|533.75|536.45|533.57|0
1653595790000|2022-05-26 20:09:50|536.63|533.75|536.45|533.57|536.63|533.75|536.45|533.57|0
1653595800000|2022-05-26 20:10:00|536.27|533.39|536.09|533.21|536.45|533.57|536.09|533.21|0
1653595810000|2022-05-26 20:10:10|535.91|533.03|536.27|533.39|536.27|533.39|535.73|532.85|0
1653595820000|2022-05-26 20:10:20|536.09|533.21|535.91|533.03|536.09|533.21|535.91|533.03|0
1653595830000|2022-05-26 20:10:30|535.82|532.94|535.54|532.66|535.82|532.94|535.54|532.66|0
1653595840000|2022-05-26 20:10:40|535.36|532.48|535.54|532.66|535.54|532.66|535.36|532.48|0
1653595850000|2022-05-26 20:10:50|535.36|532.48|535.54|532.66|535.54|532.66|535.36|532.48|0
1653595860000|2022-05-26 20:11:00|535.72|532.84|535.72|532.84|535.82|532.94|535.72|532.84|0
1653595870000|2022-05-26 20:11:10|535.91|533.03|536|533.12|536|533.12|535.72|532.84|0
1653595880000|2022-05-26 20:11:20|536.27|533.39|536.09|533.21|536.27|533.39|536|533.12|0
1653595890000|2022-05-26 20:11:30|536.27|533.39|536.09|533.21|536.27|533.39|536.09|533.21|0
1653595900000|2022-05-26 20:11:40|536|533.12|535.91|533.03|536|533.12|535.91|533.03|0
1653595910000|2022-05-26 20:11:50|535.72|532.84|535.72|532.84|535.72|532.84|535.72|532.84|0
1653595920000|2022-05-26 20:12:00|535.82|532.94|535.72|532.84|535.82|532.94|535.72|532.84|0
1653595940000|2022-05-26 20:12:20|535.54|532.66|536.09|533.21|536.09|533.21|535.54|532.66|0
1653595950000|2022-05-26 20:12:30|535.82|532.94|535.72|532.84|536.09|533.21|535.72|532.84|0
1653595960000|2022-05-26 20:12:40|535.91|533.03|535.91|533.03|535.91|533.03|535.91|533.03|0
1653595970000|2022-05-26 20:12:50|536.45|533.57|536.27|533.39|536.45|533.57|536.27|533.39|0
1653595980000|2022-05-26 20:13:00|536.45|533.57|536.45|533.57|536.45|533.57|536.27|533.39|0
1653595990000|2022-05-26 20:13:10|536.36|533.48|536.27|533.39|536.36|533.48|536.09|533.21|0
1653596000000|2022-05-26 20:13:20|536.36|533.48|536.27|533.39|536.36|533.48|536.09|533.21|0
1653596010000|2022-05-26 20:13:30|536.09|533.21|536.09|533.21|536.27|533.39|536.09|533.21|0
1653596020000|2022-05-26 20:13:40|536.27|533.39|536.63|533.75|536.63|533.75|536.27|533.39|0
1653596030000|2022-05-26 20:13:50|536.81|533.93|537|534.12|537|534.12|536.81|533.93|0
1653596040000|2022-05-26 20:14:00|537.18|534.3|536.36|533.48|537.18|534.3|536.36|533.48|0
1653596050000|2022-05-26 20:14:10|536.45|533.57|536.63|533.75|536.63|533.75|536.45|533.57|0
1653596060000|2022-05-26 20:14:20|536.99|534.11|537.18|534.3|537.18|534.3|536.99|534.11|0
1653596070000|2022-05-26 20:14:30|536.99|534.11|537.27|534.39|537.27|534.39|536.99|534.11|0
1653596080000|2022-05-26 20:14:40|537.09|534.21|536.99|534.11|537.18|534.3|536.81|533.93|0
1653596090000|2022-05-26 20:14:50|536.81|533.93|536.81|533.93|536.99|534.11|536.81|533.93|0
1653596110000|2022-05-26 20:15:10|537.05|533.69|537.05|533.69|537.05|533.69|537.05|533.69|0
1653596120000|2022-05-26 20:15:20|536.87|533.51|536.69|533.33|536.87|533.51|536.51|533.15|0
1653596130000|2022-05-26 20:15:30|536.87|533.51|536.87|533.51|537.23|533.87|536.87|533.51|0
1653596140000|2022-05-26 20:15:40|536.69|533.33|536.51|533.15|536.69|533.33|536.51|533.15|0
1653596150000|2022-05-26 20:15:50|537.05|533.69|537.05|533.69|537.23|533.87|536.87|533.51|0
1653596160000|2022-05-26 20:16:00|536.78|533.42|536.6|533.24|536.78|533.42|536.6|533.24|0
1653596170000|2022-05-26 20:16:10|536.51|533.15|536.42|533.06|536.51|533.15|536.33|532.97|0
1653596180000|2022-05-26 20:16:20|536.33|532.97|536.14|532.78|536.33|532.97|536.14|532.78|0
1653596190000|2022-05-26 20:16:30|535.96|532.6|535.42|532.06|535.96|532.6|535.42|532.06|0
1653596200000|2022-05-26 20:16:40|535.6|532.24|535.42|532.06|535.6|532.24|535.42|532.06|0
1653596210000|2022-05-26 20:16:50|535.24|531.88|535.42|532.06|535.42|532.06|535.24|531.88|0
1653596220000|2022-05-26 20:17:00|535.24|531.88|535.42|532.06|535.42|532.06|535.24|531.88|0
1653596230000|2022-05-26 20:17:10|535.51|532.15|535.96|532.6|535.96|532.6|535.51|532.15|0
1653596240000|2022-05-26 20:17:20|535.69|532.33|535.51|532.15|535.78|532.42|535.51|532.15|0
1653596250000|2022-05-26 20:17:30|535.6|532.24|535.6|532.24|535.78|532.42|535.42|532.06|0
1653596260000|2022-05-26 20:17:40|535.42|532.06|535.42|532.06|535.42|532.06|535.24|531.88|0
1653596270000|2022-05-26 20:17:50|535.6|532.24|535.42|532.06|535.6|532.24|535.42|532.06|0
1653596280000|2022-05-26 20:18:00|535.6|532.24|535.78|532.42|535.78|532.42|535.42|532.06|0
1653596290000|2022-05-26 20:18:10|536.06|532.7|535.96|532.6|536.06|532.7|535.96|532.6|0
1653596300000|2022-05-26 20:18:20|535.78|532.42|535.96|532.6|536.14|532.78|535.78|532.42|0
1653596310000|2022-05-26 20:18:30|536.33|532.97|536.51|533.15|536.51|533.15|536.33|532.97|0
1653596320000|2022-05-26 20:18:40|536.33|532.97|536.14|532.78|536.33|532.97|536.14|532.78|0
1653596330000|2022-05-26 20:18:50|535.96|532.6|535.96|532.6|536.33|532.97|535.96|532.6|0
1653596340000|2022-05-26 20:19:00|536.33|532.97|536.14|532.78|536.33|532.97|535.96|532.6|0
1653596350000|2022-05-26 20:19:10|535.96|532.6|536.69|533.33|536.69|533.33|535.96|532.6|0
1653596360000|2022-05-26 20:19:20|536.6|533.24|536.78|533.42|536.87|533.51|536.6|533.24|0
1653596370000|2022-05-26 20:19:30|536.51|533.15|536.51|533.15|536.69|533.33|536.51|533.15|0
1653596380000|2022-05-26 20:19:40|536.6|533.24|536.69|533.33|536.69|533.33|536.6|533.24|0
1653596390000|2022-05-26 20:19:50|536.78|533.42|536.69|533.33|536.78|533.42|536.51|533.15|0
1653596400000|2022-05-26 20:20:00|536.78|533.42|536.78|533.42|536.78|533.42|536.69|533.33|0
1653596410000|2022-05-26 20:20:10|536.69|533.33|536.69|533.33|536.69|533.33|536.51|533.15|0
1653596420000|2022-05-26 20:20:20|536.87|533.51|536.69|533.33|536.87|533.51|536.51|533.15|0
1653596430000|2022-05-26 20:20:30|536.87|533.51|536.78|533.42|536.87|533.51|536.78|533.42|0
1653596440000|2022-05-26 20:20:40|536.51|533.15|536.14|532.78|536.51|533.15|536.14|532.78|0
1653596450000|2022-05-26 20:20:50|536.24|532.88|536.24|532.88|536.24|532.88|536.24|532.88|0
1653596460000|2022-05-26 20:21:00|536.69|533.33|536.51|533.15|536.69|533.33|536.32|532.96|0
1653596470000|2022-05-26 20:21:10|536.69|533.33|536.69|533.33|536.69|533.33|536.69|533.33|0
1653596480000|2022-05-26 20:21:20|535.96|532.6|536.14|532.78|536.14|532.78|535.96|532.6|0
1653596490000|2022-05-26 20:21:30|536.32|532.96|536.42|533.06|536.42|533.06|536.32|532.96|0
1653596500000|2022-05-26 20:21:40|536.51|533.15|536.14|532.78|536.51|533.15|536.14|532.78|0
1653596510000|2022-05-26 20:21:50|536.24|532.88|536.24|532.88|536.24|532.88|536.24|532.88|0
1653596520000|2022-05-26 20:22:00|536.32|532.96|536.51|533.15|536.51|533.15|536.32|532.96|0
1653596530000|2022-05-26 20:22:10|536.69|533.33|536.69|533.33|536.69|533.33|536.69|533.33|0
1653596540000|2022-05-26 20:22:20|536.78|533.42|536.78|533.42|536.78|533.42|536.78|533.42|0
1653596550000|2022-05-26 20:22:30|536.87|533.51|536.69|533.33|536.87|533.51|536.69|533.33|0
1653596560000|2022-05-26 20:22:40|536.51|533.15|536.69|533.33|536.69|533.33|536.51|533.15|0
1653596570000|2022-05-26 20:22:50|536.51|533.15|536.69|533.33|536.69|533.33|536.51|533.15|0
1653596580000|2022-05-26 20:23:00|536.87|533.51|536.87|533.51|536.87|533.51|536.78|533.42|0
1653596590000|2022-05-26 20:23:10|536.69|533.33|536.69|533.33|536.69|533.33|536.69|533.33|0
1653596600000|2022-05-26 20:23:20|536.6|533.24|536.69|533.33|536.69|533.33|536.6|533.24|0
1653596610000|2022-05-26 20:23:30|536.6|533.24|536.78|533.42|536.78|533.42|536.6|533.24|0
1653596620000|2022-05-26 20:23:40|536.87|533.51|536.78|533.42|536.87|533.51|536.69|533.33|0
1653596630000|2022-05-26 20:23:50|536.69|533.33|537.05|533.69|537.05|533.69|536.51|533.15|0
1653596640000|2022-05-26 20:24:00|536.87|533.51|537.05|533.69|537.05|533.69|536.87|533.51|0
1653596660000|2022-05-26 20:24:20|536.87|533.51|537.05|533.69|537.05|533.69|536.87|533.51|0
1653596680000|2022-05-26 20:24:40|537.23|533.87|537.05|533.69|537.23|533.87|537.05|533.69|0
1653596690000|2022-05-26 20:24:50|537.23|533.87|537.14|533.78|537.23|533.87|537.14|533.78|0
1653596700000|2022-05-26 20:25:00|537.23|533.87|536.69|533.33|537.23|533.87|536.69|533.33|0
1653596710000|2022-05-26 20:25:10|536.5|533.14|536.5|533.14|536.5|533.14|536.5|533.14|0
1653596720000|2022-05-26 20:25:20|537.05|533.69|536.5|533.14|537.05|533.69|536.5|533.14|0
1653596730000|2022-05-26 20:25:30|536.32|532.96|536.87|533.51|536.87|533.51|536.32|532.96|0
1653596740000|2022-05-26 20:25:40|536.69|533.33|536.69|533.33|536.69|533.33|536.5|533.14|0
1653596750000|2022-05-26 20:25:50|536.5|533.14|537.05|533.69|537.05|533.69|536.42|533.06|0
1653596760000|2022-05-26 20:26:00|537.23|533.87|537.23|533.87|537.23|533.87|537.23|533.87|0
1653596770000|2022-05-26 20:26:10|537.05|533.69|536.87|533.51|537.05|533.69|536.87|533.51|0
1653596780000|2022-05-26 20:26:20|536.78|533.42|536.69|533.33|536.78|533.42|536.5|533.14|0
1653596790000|2022-05-26 20:26:30|536.87|533.51|536.69|533.33|536.87|533.51|536.69|533.33|0
1653596800000|2022-05-26 20:26:40|536.5|533.14|537.23|533.87|537.23|533.87|536.5|533.14|0
1653596810000|2022-05-26 20:26:50|536.96|533.6|536.87|533.51|536.96|533.6|536.69|533.33|0
1653596820000|2022-05-26 20:27:00|536.78|533.42|536.69|533.33|536.78|533.42|536.69|533.33|0
1653596830000|2022-05-26 20:27:10|536.78|533.42|536.87|533.51|536.87|533.51|536.78|533.42|0
1653596840000|2022-05-26 20:27:20|536.69|533.33|536.5|533.14|536.69|533.33|536.5|533.14|0
1653596850000|2022-05-26 20:27:30|536.69|533.33|536.6|533.24|536.69|533.33|536.5|533.14|0
1653596860000|2022-05-26 20:27:40|536.69|533.33|536.69|533.33|536.69|533.33|536.69|533.33|0
1653596870000|2022-05-26 20:27:50|536.5|533.14|536.87|533.51|536.87|533.51|536.5|533.14|0
1653596880000|2022-05-26 20:28:00|536.69|533.33|536.87|533.51|536.87|533.51|536.69|533.33|0
1653596890000|2022-05-26 20:28:10|536.69|533.33|536.87|533.51|536.87|533.51|536.69|533.33|0
1653596910000|2022-05-26 20:28:30|536.96|533.6|536.87|533.51|537.05|533.69|536.87|533.51|0
1653596920000|2022-05-26 20:28:40|536.68|533.32|536.68|533.32|536.68|533.32|536.68|533.32|0
1653596930000|2022-05-26 20:28:50|536.32|532.96|536.32|532.96|536.32|532.96|536.32|532.96|0
1653596940000|2022-05-26 20:29:00|535.96|532.6|535.78|532.42|535.96|532.6|535.78|532.42|0
1653596950000|2022-05-26 20:29:10|535.96|532.6|536.32|532.96|536.32|532.96|535.96|532.6|0
1653596960000|2022-05-26 20:29:20|536.14|532.78|536.32|532.96|536.32|532.96|536.14|532.78|0
1653596970000|2022-05-26 20:29:30|536.42|533.06|536.32|532.96|536.42|533.06|536.14|532.78|0
1653596980000|2022-05-26 20:29:40|536.14|532.78|536.32|532.96|536.32|532.96|536.14|532.78|0
1653596990000|2022-05-26 20:29:50|536.14|532.78|536.14|532.78|536.32|532.96|536.14|532.78|0
1653597000000|2022-05-26 20:30:00|536.32|532.96|536.14|532.78|536.32|532.96|536.14|532.78|0
1653597010000|2022-05-26 20:30:10|536.32|532.96|536.32|532.96|536.32|532.96|536.32|532.96|0
1653597020000|2022-05-26 20:30:20|536.23|532.87|536.14|532.78|536.32|532.96|536.14|532.78|0
1653597030000|2022-05-26 20:30:30|536.32|532.96|535.96|532.6|536.32|532.96|535.96|532.6|0
1653597040000|2022-05-26 20:30:40|536.14|532.78|536.14|532.78|536.14|532.78|536.14|532.78|0
1653597050000|2022-05-26 20:30:50|535.96|532.6|536.32|532.96|536.32|532.96|535.96|532.6|0
1653597060000|2022-05-26 20:31:00|536.5|533.14|536.68|533.32|536.68|533.32|536.5|533.14|0
1653597070000|2022-05-26 20:31:10|536.5|533.14|536.32|532.96|536.6|533.24|536.32|532.96|0
1653597080000|2022-05-26 20:31:20|536.5|533.14|536.5|533.14|536.5|533.14|536.32|532.96|0
1653597090000|2022-05-26 20:31:30|536.32|532.96|536.5|533.14|536.5|533.14|536.32|532.96|0
1653597100000|2022-05-26 20:31:40|536.32|532.96|536.32|532.96|536.32|532.96|536.32|532.96|0
1653597110000|2022-05-26 20:31:50|536.23|532.87|536.23|532.87|536.23|532.87|536.23|532.87|0
1653597120000|2022-05-26 20:32:00|536.32|532.96|536.32|532.96|536.5|533.14|536.32|532.96|0
1653597130000|2022-05-26 20:32:10|536.5|533.14|535.96|532.6|536.5|533.14|535.96|532.6|0
1653597140000|2022-05-26 20:32:20|535.78|532.42|535.78|532.42|535.96|532.6|535.78|532.42|0
1653597170000|2022-05-26 20:32:50|535.96|532.6|535.87|532.51|535.96|532.6|535.78|532.42|0
1653597180000|2022-05-26 20:33:00|535.96|532.6|535.87|532.51|535.96|532.6|535.87|532.51|0
1653597190000|2022-05-26 20:33:10|535.96|532.6|535.78|532.42|535.96|532.6|535.78|532.42|0
1653597220000|2022-05-26 20:33:40|535.96|532.6|535.96|532.6|535.96|532.6|535.96|532.6|0
1653597230000|2022-05-26 20:33:50|535.87|532.51|535.87|532.51|535.87|532.51|535.87|532.51|0
1653597240000|2022-05-26 20:34:00|536.14|532.78|535.96|532.6|536.14|532.78|535.96|532.6|0
1653597250000|2022-05-26 20:34:10|536.14|532.78|535.78|532.42|536.14|532.78|535.78|532.42|0
1653597260000|2022-05-26 20:34:20|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597270000|2022-05-26 20:34:30|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597280000|2022-05-26 20:34:40|535.33|531.97|535.41|532.05|535.41|532.05|535.33|531.97|0
1653597290000|2022-05-26 20:34:50|535.51|532.15|535.41|532.05|535.51|532.15|535.41|532.05|0
1653597300000|2022-05-26 20:35:00|535.59|532.23|535.51|532.15|535.59|532.23|535.51|532.15|0
1653597310000|2022-05-26 20:35:10|535.41|532.05|535.59|532.23|535.59|532.23|535.23|531.87|0
1653597320000|2022-05-26 20:35:20|535.77|532.41|535.69|532.33|535.77|532.41|535.59|532.23|0
1653597330000|2022-05-26 20:35:30|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597350000|2022-05-26 20:35:50|535.69|532.33|535.59|532.23|535.77|532.41|535.59|532.23|0
1653597360000|2022-05-26 20:36:00|535.41|532.05|535.77|532.41|535.77|532.41|535.41|532.05|0
1653597370000|2022-05-26 20:36:10|535.87|532.51|535.96|532.6|535.96|532.6|535.87|532.51|0
1653597380000|2022-05-26 20:36:20|535.87|532.51|535.96|532.6|535.96|532.6|535.77|532.41|0
1653597390000|2022-05-26 20:36:30|535.87|532.51|535.87|532.51|535.87|532.51|535.87|532.51|0
1653597400000|2022-05-26 20:36:40|535.96|532.6|535.96|532.6|535.96|532.6|535.96|532.6|0
1653597410000|2022-05-26 20:36:50|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653597420000|2022-05-26 20:37:00|535.87|532.51|535.77|532.41|535.87|532.51|535.77|532.41|0
1653597430000|2022-05-26 20:37:10|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597460000|2022-05-26 20:37:40|535.41|532.05|535.23|531.87|535.41|532.05|535.23|531.87|0
1653597470000|2022-05-26 20:37:50|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597480000|2022-05-26 20:38:00|535.59|532.23|535.51|532.15|535.59|532.23|535.41|532.05|0
1653597490000|2022-05-26 20:38:10|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597520000|2022-05-26 20:38:40|535.59|532.23|535.69|532.33|535.77|532.41|535.59|532.23|0
1653597530000|2022-05-26 20:38:50|535.59|532.23|535.77|532.41|535.77|532.41|535.59|532.23|0
1653597540000|2022-05-26 20:39:00|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597570000|2022-05-26 20:39:30|535.51|532.15|535.41|532.05|535.51|532.15|535.41|532.05|0
1653597590000|2022-05-26 20:39:50|535.5|532.14|535.41|532.05|535.59|532.23|535.41|532.05|0
1653597600000|2022-05-26 20:40:00|535.59|532.23|535.41|532.05|535.59|532.23|535.41|532.05|0
1653597610000|2022-05-26 20:40:10|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653597630000|2022-05-26 20:40:30|535.59|532.23|535.41|532.05|535.59|532.23|535.41|532.05|0
1653597640000|2022-05-26 20:40:40|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597650000|2022-05-26 20:40:50|535.77|532.41|535.59|532.23|535.77|532.41|535.59|532.23|0
1653597660000|2022-05-26 20:41:00|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597690000|2022-05-26 20:41:30|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597700000|2022-05-26 20:41:40|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597710000|2022-05-26 20:41:50|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653597740000|2022-05-26 20:42:20|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597770000|2022-05-26 20:42:50|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653597780000|2022-05-26 20:43:00|535.41|532.05|535.59|532.23|535.59|532.23|535.41|532.05|0
1653597790000|2022-05-26 20:43:10|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653597800000|2022-05-26 20:43:20|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597810000|2022-05-26 20:43:30|535.41|532.05|535.23|531.87|535.41|532.05|535.23|531.87|0
1653597820000|2022-05-26 20:43:40|535.05|531.69|535.05|531.69|535.05|531.69|535.05|531.69|0
1653597830000|2022-05-26 20:43:50|535.23|531.87|535.41|532.05|535.41|532.05|535.23|531.87|0
1653597850000|2022-05-26 20:44:10|535.59|532.23|535.05|531.69|535.59|532.23|535.05|531.69|0
1653597860000|2022-05-26 20:44:20|535.23|531.87|535.05|531.69|535.23|531.87|535.05|531.69|0
1653597870000|2022-05-26 20:44:30|535.23|531.87|535.41|532.05|535.41|532.05|535.23|531.87|0
1653597890000|2022-05-26 20:44:50|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653597900000|2022-05-26 20:45:00|535.59|532.23|535.59|532.23|535.59|532.23|535.41|532.05|0
1653597910000|2022-05-26 20:45:10|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653597920000|2022-05-26 20:45:20|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597930000|2022-05-26 20:45:30|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653597940000|2022-05-26 20:45:40|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653597950000|2022-05-26 20:45:50|535.41|532.05|535.41|532.05|535.41|532.05|535.23|531.87|0
1653598010000|2022-05-26 20:46:50|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653598020000|2022-05-26 20:47:00|535.41|532.05|535.23|531.87|535.41|532.05|535.23|531.87|0
1653598030000|2022-05-26 20:47:10|535.41|532.05|535.59|532.23|535.59|532.23|535.41|532.05|0
1653598040000|2022-05-26 20:47:20|535.77|532.41|535.59|532.23|535.77|532.41|535.59|532.23|0
1653598080000|2022-05-26 20:48:00|535.77|532.41|535.95|532.59|535.95|532.59|535.77|532.41|0
1653598090000|2022-05-26 20:48:10|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653598100000|2022-05-26 20:48:20|535.68|532.32|535.77|532.41|535.77|532.41|535.68|532.32|0
1653598110000|2022-05-26 20:48:30|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653598130000|2022-05-26 20:48:50|535.86|532.5|535.95|532.59|535.95|532.59|535.86|532.5|0
1653598140000|2022-05-26 20:49:00|535.86|532.5|535.77|532.41|535.86|532.5|535.77|532.41|0
1653598150000|2022-05-26 20:49:10|535.59|532.23|535.23|531.87|535.59|532.23|535.23|531.87|0
1653598170000|2022-05-26 20:49:30|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653598180000|2022-05-26 20:49:40|535.41|532.05|535.59|532.23|535.59|532.23|535.41|532.05|0
1653598190000|2022-05-26 20:49:50|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653598200000|2022-05-26 20:50:00|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653598210000|2022-05-26 20:50:10|535.59|532.23|535.77|532.41|535.77|532.41|535.59|532.23|0
1653598220000|2022-05-26 20:50:20|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653598230000|2022-05-26 20:50:30|535.68|532.32|535.77|532.41|535.77|532.41|535.68|532.32|0
1653598260000|2022-05-26 20:51:00|536.13|532.77|535.95|532.59|536.13|532.77|535.95|532.59|0
1653598270000|2022-05-26 20:51:10|536.31|532.95|536.31|532.95|536.31|532.95|536.31|532.95|0
1653598280000|2022-05-26 20:51:20|536.23|532.87|536.5|533.14|536.5|533.14|536.23|532.87|0
1653598290000|2022-05-26 20:51:30|536.31|532.95|536.31|532.95|536.31|532.95|536.31|532.95|0
1653598300000|2022-05-26 20:51:40|536.5|533.14|536.31|532.95|536.5|533.14|536.31|532.95|0
1653598310000|2022-05-26 20:51:50|536.13|532.77|536.13|532.77|536.13|532.77|536.13|532.77|0
1653598340000|2022-05-26 20:52:20|536.31|532.95|536.31|532.95|536.31|532.95|536.31|532.95|0
1653598370000|2022-05-26 20:52:50|536.13|532.77|535.95|532.59|536.13|532.77|535.95|532.59|0
1653598380000|2022-05-26 20:53:00|535.86|532.5|535.86|532.5|535.86|532.5|535.86|532.5|0
1653598390000|2022-05-26 20:53:10|535.95|532.59|535.95|532.59|535.95|532.59|535.95|532.59|0
1653598400000|2022-05-26 20:53:20|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653598430000|2022-05-26 20:53:50|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653598440000|2022-05-26 20:54:00|535.41|532.05|535.59|532.23|535.59|532.23|535.41|532.05|0
1653598450000|2022-05-26 20:54:10|535.5|532.14|535.5|532.14|535.5|532.14|535.5|532.14|0
1653598460000|2022-05-26 20:54:20|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653598490000|2022-05-26 20:54:50|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653598510000|2022-05-26 20:55:10|535.59|532.23|535.59|532.23|535.59|532.23|535.59|532.23|0
1653598520000|2022-05-26 20:55:20|535.41|532.05|535.41|532.05|535.41|532.05|535.22|531.86|0
1653598530000|2022-05-26 20:55:30|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653598600000|2022-05-26 20:56:40|535.4|532.04|535.4|532.04|535.4|532.04|535.4|532.04|0
1653598610000|2022-05-26 20:56:50|535.22|531.86|535.14|531.78|535.22|531.86|535.04|531.68|0
1653598620000|2022-05-26 20:57:00|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653598650000|2022-05-26 20:57:30|535.4|532.04|535.22|531.86|535.4|532.04|535.22|531.86|0
1653598670000|2022-05-26 20:57:50|535.04|531.68|535.04|531.68|535.04|531.68|535.04|531.68|0
1653598680000|2022-05-26 20:58:00|535.14|531.78|535.04|531.68|535.22|531.86|535.04|531.68|0
1653598690000|2022-05-26 20:58:10|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653598730000|2022-05-26 20:58:50|535.04|531.68|535.22|531.86|535.22|531.86|535.04|531.68|0
1653598750000|2022-05-26 20:59:10|535.4|532.04|535.59|532.23|535.59|532.23|535.4|532.04|0
1653598770000|2022-05-26 20:59:30|535.4|532.04|535.04|531.68|535.4|532.04|535.04|531.68|0
1653598780000|2022-05-26 20:59:40|534.86|531.5|534.86|531.5|534.86|531.5|534.86|531.5|0
1653598790000|2022-05-26 20:59:50|534.77|531.41|535.14|531.78|535.14|531.78|534.59|531.23|0
1653598800000|2022-05-26 21:00:00|535.27|531.91|534.77|531.41|535.27|531.91|534.77|531.41|0
1653598820000|2022-05-26 21:00:20|534.82|531.46|534.82|531.46|534.82|531.46|534.82|531.46|0
1653598830000|2022-05-26 21:00:30|534.98|531.62|534.98|531.62|534.98|531.62|534.98|531.62|0
1653598850000|2022-05-26 21:00:50|534.82|531.46|534.64|531.28|534.88|531.52|534.64|531.28|0
1653598860000|2022-05-26 21:01:00|534.8|531.44|534.8|531.44|534.8|531.44|534.77|531.41|0
1653598870000|2022-05-26 21:01:10|534.93|531.57|534.93|531.57|534.93|531.57|534.93|531.57|0
1653598890000|2022-05-26 21:01:30|534.8|531.44|534.8|531.44|534.8|531.44|534.8|531.44|0
1653598910000|2022-05-26 21:01:50|534.93|531.57|534.64|531.28|534.93|531.57|534.64|531.28|0
1653598930000|2022-05-26 21:02:10|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653599050000|2022-05-26 21:04:10|534.69|531.33|534.69|531.33|534.69|531.33|534.69|531.33|0
1653599070000|2022-05-26 21:04:30|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653599080000|2022-05-26 21:04:40|534.88|531.52|534.88|531.52|534.88|531.52|534.88|531.52|0
1653599090000|2022-05-26 21:04:50|534.8|531.44|534.8|531.44|534.8|531.44|534.8|531.44|0
1653599100000|2022-05-26 21:05:00|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653599140000|2022-05-26 21:05:40|534.05|530.69|534.05|530.69|534.05|530.69|534.05|530.69|0
1653599150000|2022-05-26 21:05:50|534.37|531.01|534.37|531.01|534.37|531.01|534.37|531.01|0
1653599190000|2022-05-26 21:06:30|534.32|530.96|534.32|530.96|534.32|530.96|534.32|530.96|0
1653599220000|2022-05-26 21:07:00|534.5|531.14|534.5|531.14|534.5|531.14|534.5|531.14|0
1653599300000|2022-05-26 21:08:20|534.32|530.96|534.32|530.96|534.32|530.96|534.32|530.96|0
1653599350000|2022-05-26 21:09:10|534.19|530.83|534.21|530.85|534.21|530.85|534.19|530.83|0
1653599360000|2022-05-26 21:09:20|534.24|530.88|534.24|530.88|534.24|530.88|534.24|530.88|0
1653599370000|2022-05-26 21:09:30|534.37|531.01|534.4|531.04|534.4|531.04|534.37|531.01|0
1653599380000|2022-05-26 21:09:40|534.42|531.06|534.29|530.93|534.42|531.06|534.29|530.93|0
1653599390000|2022-05-26 21:09:50|534.32|530.96|534.35|530.99|534.35|530.99|534.32|530.96|0
1653599510000|2022-05-26 21:11:50|534.4|531.04|534.35|530.99|534.4|531.04|534.35|530.99|0
1653599520000|2022-05-26 21:12:00|534.4|531.04|534.45|531.09|534.45|531.09|534.4|531.04|0
1653599650000|2022-05-26 21:14:10|534.48|531.12|534.48|531.12|534.48|531.12|534.48|531.12|0
1653599660000|2022-05-26 21:14:20|534.45|531.09|534.45|531.09|534.45|531.09|534.45|531.09|0
1653599680000|2022-05-26 21:14:40|535.06|531.7|535.06|531.7|535.06|531.7|535.06|531.7|0
1653599690000|2022-05-26 21:14:50|534.93|531.57|534.95|531.59|534.95|531.59|534.93|531.57|0
1653599700000|2022-05-26 21:15:00|534.93|531.57|534.88|531.52|534.93|531.57|534.88|531.52|0
1653599710000|2022-05-26 21:15:10|535.11|531.75|535.11|531.75|535.11|531.75|535.11|531.75|0
1653599740000|2022-05-26 21:15:40|535.87|532.51|535.32|531.96|535.87|532.51|535.32|531.96|0
1653599750000|2022-05-26 21:15:50|534.98|531.62|535.82|532.46|535.82|532.46|534.98|531.62|0
1653599820000|2022-05-26 21:17:00|535.69|532.33|535.69|532.33|535.69|532.33|535.69|532.33|0
1653599850000|2022-05-26 21:17:30|535.5|532.14|535.48|532.12|535.5|532.14|535.48|532.12|0
1653599860000|2022-05-26 21:17:40|535.82|532.46|535.82|532.46|535.82|532.46|535.82|532.46|0
1653599880000|2022-05-26 21:18:00|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653599890000|2022-05-26 21:18:10|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653599900000|2022-05-26 21:18:20|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653599910000|2022-05-26 21:18:30|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653599920000|2022-05-26 21:18:40|535.72|532.36|535.72|532.36|535.72|532.36|535.72|532.36|0
1653599930000|2022-05-26 21:18:50|535.69|532.33|535.72|532.36|535.72|532.36|535.69|532.33|0
1653599950000|2022-05-26 21:19:10|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653599970000|2022-05-26 21:19:30|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653600000000|2022-05-26 21:20:00|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653600050000|2022-05-26 21:20:50|535.74|532.38|535.74|532.38|535.74|532.38|535.74|532.38|0
1653600060000|2022-05-26 21:21:00|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653600070000|2022-05-26 21:21:10|535.82|532.46|535.82|532.46|535.82|532.46|535.82|532.46|0
1653600120000|2022-05-26 21:22:00|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653600170000|2022-05-26 21:22:50|535.9|532.54|535.9|532.54|535.9|532.54|535.9|532.54|0
1653600180000|2022-05-26 21:23:00|535.53|532.17|535.58|532.22|535.58|532.22|535.53|532.17|0
1653600190000|2022-05-26 21:23:10|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653600210000|2022-05-26 21:23:30|535.58|532.22|535.58|532.22|535.58|532.22|535.58|532.22|0
1653600220000|2022-05-26 21:23:40|535.61|532.25|535.74|532.38|535.74|532.38|535.61|532.25|0
1653600230000|2022-05-26 21:23:50|535.61|532.25|535.61|532.25|535.61|532.25|535.61|532.25|0
1653600270000|2022-05-26 21:24:30|535.58|532.22|535.58|532.22|535.58|532.22|535.58|532.22|0
1653600290000|2022-05-26 21:24:50|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653600320000|2022-05-26 21:25:20|535.66|532.3|535.66|532.3|535.66|532.3|535.66|532.3|0
1653600340000|2022-05-26 21:25:40|535.68|532.32|535.68|532.32|535.68|532.32|535.68|532.32|0
1653600350000|2022-05-26 21:25:50|535.66|532.3|535.68|532.32|535.68|532.32|535.66|532.3|0
1653600360000|2022-05-26 21:26:00|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653600400000|2022-05-26 21:26:40|535.6|532.24|535.6|532.24|535.6|532.24|535.6|532.24|0
1653600410000|2022-05-26 21:26:50|535.63|532.27|535.5|532.14|535.63|532.27|535.5|532.14|0
1653600420000|2022-05-26 21:27:00|535.52|532.16|535.74|532.38|535.74|532.38|535.52|532.16|0
1653600430000|2022-05-26 21:27:10|535.68|532.32|535.66|532.3|535.68|532.32|535.66|532.3|0
1653600450000|2022-05-26 21:27:30|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653600460000|2022-05-26 21:27:40|535.6|532.24|535.55|532.19|535.6|532.24|535.55|532.19|0
1653600470000|2022-05-26 21:27:50|535.39|532.03|535.39|532.03|535.39|532.03|535.36|532|0
1653600480000|2022-05-26 21:28:00|535.47|532.11|535.55|532.19|535.58|532.22|535.47|532.11|0
1653600500000|2022-05-26 21:28:20|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653600530000|2022-05-26 21:28:50|535.55|532.19|535.55|532.19|535.55|532.19|535.55|532.19|0
1653600550000|2022-05-26 21:29:10|535.47|532.11|535.47|532.11|535.47|532.11|535.47|532.11|0
1653600730000|2022-05-26 21:32:10|535.39|532.03|535.39|532.03|535.39|532.03|535.39|532.03|0
1653600790000|2022-05-26 21:33:10|535.31|531.95|535.31|531.95|535.31|531.95|535.31|531.95|0
1653600820000|2022-05-26 21:33:40|535.36|532|535.36|532|535.36|532|535.36|532|0
1653600840000|2022-05-26 21:34:00|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653600860000|2022-05-26 21:34:20|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653600880000|2022-05-26 21:34:40|535.18|531.82|535.18|531.82|535.18|531.82|535.18|531.82|0
1653600890000|2022-05-26 21:34:50|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653601070000|2022-05-26 21:37:50|535.15|531.79|535.15|531.79|535.15|531.79|535.15|531.79|0
1653601080000|2022-05-26 21:38:00|535.02|531.66|535.02|531.66|535.02|531.66|535.02|531.66|0
1653601150000|2022-05-26 21:39:10|535.15|531.79|535.15|531.79|535.15|531.79|535.15|531.79|0
1653601160000|2022-05-26 21:39:20|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653601170000|2022-05-26 21:39:30|535.15|531.79|535.15|531.79|535.15|531.79|535.15|531.79|0
1653601240000|2022-05-26 21:40:40|535.26|531.9|535.15|531.79|535.26|531.9|535.15|531.79|0
1653601260000|2022-05-26 21:41:00|535.18|531.82|535.18|531.82|535.18|531.82|535.18|531.82|0
1653601330000|2022-05-26 21:42:10|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653601350000|2022-05-26 21:42:30|535.18|531.82|535.18|531.82|535.18|531.82|535.18|531.82|0
1653601370000|2022-05-26 21:42:50|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653601380000|2022-05-26 21:43:00|535.15|531.79|535.12|531.76|535.15|531.79|535.12|531.76|0
1653601430000|2022-05-26 21:43:50|535.02|531.66|535.02|531.66|535.02|531.66|535.02|531.66|0
1653601440000|2022-05-26 21:44:00|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653601470000|2022-05-26 21:44:30|535.1|531.74|535.26|531.9|535.26|531.9|535.1|531.74|0
1653601530000|2022-05-26 21:45:30|535.1|531.74|535.1|531.74|535.1|531.74|535.1|531.74|0
1653601550000|2022-05-26 21:45:50|535.15|531.79|535.15|531.79|535.15|531.79|535.15|531.79|0
1653601590000|2022-05-26 21:46:30|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653601670000|2022-05-26 21:47:50|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653601750000|2022-05-26 21:49:10|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653601760000|2022-05-26 21:49:20|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653601770000|2022-05-26 21:49:30|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653601780000|2022-05-26 21:49:40|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653601790000|2022-05-26 21:49:50|535.33|531.97|535.39|532.03|535.39|532.03|535.33|531.97|0
1653601800000|2022-05-26 21:50:00|535.31|531.95|535.31|531.95|535.31|531.95|535.31|531.95|0
1653601810000|2022-05-26 21:50:10|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653601820000|2022-05-26 21:50:20|535.52|532.16|535.57|532.21|535.57|532.21|535.33|531.97|0
1653601830000|2022-05-26 21:50:30|535.33|531.97|535.33|531.97|535.33|531.97|535.33|531.97|0
1653601860000|2022-05-26 21:51:00|535.28|531.92|535.2|531.84|535.28|531.92|535.2|531.84|0
1653601870000|2022-05-26 21:51:10|535.23|531.87|535.28|531.92|535.28|531.92|535.23|531.87|0
1653601900000|2022-05-26 21:51:40|535.31|531.95|535.31|531.95|535.31|531.95|535.31|531.95|0
1653601920000|2022-05-26 21:52:00|535.28|531.92|535.44|532.08|535.44|532.08|535.28|531.92|0
1653601950000|2022-05-26 21:52:30|535.28|531.92|535.39|532.03|535.39|532.03|535.28|531.92|0
1653601960000|2022-05-26 21:52:40|535.31|531.95|535.39|532.03|535.39|532.03|535.31|531.95|0
1653601970000|2022-05-26 21:52:50|535.38|532.02|535.38|532.02|535.38|532.02|535.38|532.02|0
1653601980000|2022-05-26 21:53:00|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1653601990000|2022-05-26 21:53:10|535.44|532.08|535.52|532.16|535.52|532.16|535.28|531.92|0
1653602000000|2022-05-26 21:53:20|535.57|532.21|535.75|532.39|535.75|532.39|535.52|532.16|0
1653602030000|2022-05-26 21:53:50|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1653602060000|2022-05-26 21:54:20|535.44|532.08|535.44|532.08|535.44|532.08|535.44|532.08|0
1653602080000|2022-05-26 21:54:40|535.54|532.18|535.54|532.18|535.54|532.18|535.54|532.18|0
1653602110000|2022-05-26 21:55:10|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1653602120000|2022-05-26 21:55:20|535.7|532.34|535.7|532.34|535.7|532.34|535.7|532.34|0
1653602150000|2022-05-26 21:55:50|535.54|532.18|535.54|532.18|535.54|532.18|535.54|532.18|0
1653602190000|2022-05-26 21:56:30|535.43|532.07|535.51|532.15|535.51|532.15|535.43|532.07|0
1653602200000|2022-05-26 21:56:40|535.38|532.02|535.46|532.1|535.51|532.15|535.38|532.02|0
1653602210000|2022-05-26 21:56:50|535.62|532.26|535.67|532.31|535.67|532.31|535.62|532.26|0
1653602220000|2022-05-26 21:57:00|535.43|532.07|535.41|532.05|535.43|532.07|535.38|532.02|0
1653602230000|2022-05-26 21:57:10|535.64|532.28|535.64|532.28|535.64|532.28|535.64|532.28|0
1653602260000|2022-05-26 21:57:40|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1653602290000|2022-05-26 21:58:10|535.99|532.63|535.99|532.63|535.99|532.63|535.99|532.63|0
1653602300000|2022-05-26 21:58:20|536.07|532.71|536.07|532.71|536.07|532.71|536.07|532.71|0
1653602320000|2022-05-26 21:58:40|536.12|532.76|536.12|532.76|536.12|532.76|536.12|532.76|0
1653602350000|2022-05-26 21:59:10|536.7|533.34|536.7|533.34|536.7|533.34|536.7|533.34|0
1653602360000|2022-05-26 21:59:20|536.65|533.29|536.68|533.32|536.7|533.34|536.65|533.29|0
1653602370000|2022-05-26 21:59:30|536.65|533.29|536.65|533.29|536.65|533.29|536.65|533.29|0
1653602400000|2022-05-26 22:00:00|537.11|533.75|537.47|534.11|537.47|534.11|536.38|533.02|0
1653602410000|2022-05-26 22:00:10|537.56|534.2|536.75|533.39|537.56|534.2|536.75|533.39|0
1653602420000|2022-05-26 22:00:20|536.57|533.21|536.47|533.11|536.57|533.21|536.47|533.11|0
1653602430000|2022-05-26 22:00:30|536.11|532.75|535.93|532.57|536.11|532.75|535.75|532.39|0
1653602440000|2022-05-26 22:00:40|536.38|533.02|535.56|532.2|536.38|533.02|535.56|532.2|0
1653602450000|2022-05-26 22:00:50|535.75|532.39|536.11|532.75|536.11|532.75|535.75|532.39|0
1653602460000|2022-05-26 22:01:00|536.2|532.84|536.02|532.66|536.2|532.84|536.02|532.66|0
1653602470000|2022-05-26 22:01:10|535.84|532.48|535.3|531.94|535.84|532.48|535.3|531.94|0
1653602480000|2022-05-26 22:01:20|535.38|532.02|535.38|532.02|535.38|532.02|535.2|531.84|0
1653602490000|2022-05-26 22:01:30|535.48|532.12|535.2|531.84|535.48|532.12|535.11|531.75|0
1653602500000|2022-05-26 22:01:40|536.02|532.66|536.11|532.75|536.11|532.75|536.02|532.66|0
1653602510000|2022-05-26 22:01:50|536.02|532.66|536.02|532.66|536.02|532.66|536.02|532.66|0
1653602520000|2022-05-26 22:02:00|535.93|532.57|535.93|532.57|536.02|532.66|535.93|532.57|0
1653602530000|2022-05-26 22:02:10|536.02|532.66|535.93|532.57|536.02|532.66|535.93|532.57|0
1653602540000|2022-05-26 22:02:20|535.38|532.02|535.48|532.12|535.48|532.12|535.38|532.02|0
1653602550000|2022-05-26 22:02:30|535.56|532.2|535.56|532.2|535.56|532.2|535.48|532.12|0
1653602570000|2022-05-26 22:02:50|535.38|532.02|535.66|532.3|535.66|532.3|535.38|532.02|0
1653602580000|2022-05-26 22:03:00|535.56|532.2|535.38|532.02|535.56|532.2|535.38|532.02|0
1653602590000|2022-05-26 22:03:10|535.56|532.2|535.38|532.02|535.56|532.2|535.38|532.02|0
1653602600000|2022-05-26 22:03:20|535.74|532.38|535.74|532.38|535.74|532.38|535.66|532.3|0
1653602610000|2022-05-26 22:03:30|535.93|532.57|536.02|532.66|536.02|532.66|535.93|532.57|0
1653602620000|2022-05-26 22:03:40|535.93|532.57|535.74|532.38|535.93|532.57|535.74|532.38|0
1653602640000|2022-05-26 22:04:00|536.11|532.75|536.11|532.75|536.11|532.75|536.11|532.75|0
1653602650000|2022-05-26 22:04:10|535.93|532.57|535.93|532.57|536.02|532.66|535.93|532.57|0
1653602660000|2022-05-26 22:04:20|535.74|532.38|535.66|532.3|535.74|532.38|535.66|532.3|0
1653602670000|2022-05-26 22:04:30|535.74|532.38|535.2|531.84|535.74|532.38|535.2|531.84|0
1653602680000|2022-05-26 22:04:40|535.38|532.02|535.38|532.02|535.38|532.02|535.38|532.02|0
1653602690000|2022-05-26 22:04:50|535.56|532.2|535.66|532.3|535.66|532.3|535.56|532.2|0
1653602700000|2022-05-26 22:05:00|535.48|532.12|535.56|532.2|535.56|532.2|535.48|532.12|0
1653602710000|2022-05-26 22:05:10|535.2|531.84|535.2|531.84|535.29|531.93|535.2|531.84|0
1653602720000|2022-05-26 22:05:20|535.29|531.93|535.2|531.84|535.29|531.93|535.2|531.84|0
1653602730000|2022-05-26 22:05:30|535.29|531.93|535.74|532.38|535.74|532.38|535.29|531.93|0
1653602740000|2022-05-26 22:05:40|535.84|532.48|536.11|532.75|536.11|532.75|535.84|532.48|0
1653602750000|2022-05-26 22:05:50|535.92|532.56|535.92|532.56|535.92|532.56|535.92|532.56|0
1653602760000|2022-05-26 22:06:00|535.84|532.48|535.84|532.48|535.84|532.48|535.84|532.48|0
1653602770000|2022-05-26 22:06:10|535.92|532.56|536.11|532.75|536.11|532.75|535.92|532.56|0
1653602780000|2022-05-26 22:06:20|535.92|532.56|536.11|532.75|536.11|532.75|535.92|532.56|0
1653602800000|2022-05-26 22:06:40|536.02|532.66|535.92|532.56|536.02|532.66|535.92|532.56|0
1653602810000|2022-05-26 22:06:50|535.84|532.48|535.66|532.3|535.84|532.48|535.66|532.3|0
1653602820000|2022-05-26 22:07:00|535.56|532.2|535.47|532.11|535.56|532.2|535.47|532.11|0
1653602840000|2022-05-26 22:07:20|535.38|532.02|535.38|532.02|535.38|532.02|535.38|532.02|0
1653602850000|2022-05-26 22:07:30|535.47|532.11|535.29|531.93|535.47|532.11|535.29|531.93|0
1653602870000|2022-05-26 22:07:50|535.2|531.84|535.2|531.84|535.2|531.84|535.2|531.84|0
1653602890000|2022-05-26 22:08:10|535.11|531.75|535.11|531.75|535.11|531.75|535.11|531.75|0
1653602900000|2022-05-26 22:08:20|535.02|531.66|535.02|531.66|535.02|531.66|535.02|531.66|0
1653602910000|2022-05-26 22:08:30|534.84|531.48|534.47|531.11|534.84|531.48|534.47|531.11|0
1653602920000|2022-05-26 22:08:40|534.2|530.84|533.75|530.39|534.2|530.84|533.75|530.39|0
1653602930000|2022-05-26 22:08:50|533.66|530.3|533.93|530.57|533.93|530.57|533.66|530.3|0
1653602950000|2022-05-26 22:09:10|533.84|530.48|533.66|530.3|533.93|530.57|533.66|530.3|0
1653602960000|2022-05-26 22:09:20|533.75|530.39|533.93|530.57|533.93|530.57|533.75|530.39|0
1653602970000|2022-05-26 22:09:30|533.84|530.48|533.93|530.57|533.93|530.57|533.84|530.48|0
1653602980000|2022-05-26 22:09:40|534.11|530.75|533.93|530.57|534.11|530.75|533.93|530.57|0
1653602990000|2022-05-26 22:09:50|533.84|530.48|533.84|530.48|533.84|530.48|533.84|530.48|0
1653603000000|2022-05-26 22:10:00|533.48|530.12|533.57|530.21|533.57|530.21|533.48|530.12|0
1653603010000|2022-05-26 22:10:10|533.66|530.3|533.39|530.03|533.66|530.3|533.39|530.03|0
1653603020000|2022-05-26 22:10:20|533.57|530.21|533.84|530.48|533.93|530.57|533.57|530.21|0
1653603030000|2022-05-26 22:10:30|533.93|530.57|533.93|530.57|533.93|530.57|533.93|530.57|0
1653603040000|2022-05-26 22:10:40|534.11|530.75|534.29|530.93|534.29|530.93|534.11|530.75|0
1653603050000|2022-05-26 22:10:50|534.39|531.03|534.39|531.03|534.39|531.03|534.39|531.03|0
1653603060000|2022-05-26 22:11:00|534.29|530.93|534.29|530.93|534.29|530.93|534.29|530.93|0
1653603080000|2022-05-26 22:11:20|534.39|531.03|534.47|531.11|534.47|531.11|534.39|531.03|0
1653603090000|2022-05-26 22:11:30|534.65|531.29|534.65|531.29|534.65|531.29|534.65|531.29|0
1653603100000|2022-05-26 22:11:40|534.47|531.11|534.2|530.84|534.47|531.11|534.2|530.84|0
1653603110000|2022-05-26 22:11:50|534.11|530.75|534.65|531.29|534.65|531.29|534.11|530.75|0
1653603120000|2022-05-26 22:12:00|534.57|531.21|534.83|531.47|534.83|531.47|534.57|531.21|0
1653603130000|2022-05-26 22:12:10|534.93|531.57|534.75|531.39|534.93|531.57|534.75|531.39|0
1653603140000|2022-05-26 22:12:20|534.57|531.21|534.38|531.02|534.57|531.21|534.38|531.02|0
1653603150000|2022-05-26 22:12:30|534.29|530.93|534.11|530.75|534.29|530.93|534.02|530.66|0
1653603160000|2022-05-26 22:12:40|534.29|530.93|534.11|530.75|534.29|530.93|534.11|530.75|0
1653603170000|2022-05-26 22:12:50|534.02|530.66|534.02|530.66|534.02|530.66|534.02|530.66|0
1653603180000|2022-05-26 22:13:00|534.11|530.75|534.11|530.75|534.2|530.84|534.11|530.75|0
1653603200000|2022-05-26 22:13:20|534.02|530.66|534.11|530.75|534.11|530.75|534.02|530.66|0
1653603210000|2022-05-26 22:13:30|534.02|530.66|534.02|530.66|534.11|530.75|534.02|530.66|0
1653603220000|2022-05-26 22:13:40|533.66|530.3|533.75|530.39|533.84|530.48|533.66|530.3|0
1653603230000|2022-05-26 22:13:50|533.57|530.21|533.57|530.21|533.66|530.3|533.57|530.21|0
1653603240000|2022-05-26 22:14:00|533.48|530.12|533.48|530.12|533.57|530.21|533.48|530.12|0
1653603250000|2022-05-26 22:14:10|533.38|530.02|533.48|530.12|533.48|530.12|533.38|530.02|0
1653603260000|2022-05-26 22:14:20|533.12|529.76|533.02|529.66|533.2|529.84|533.02|529.66|0
1653603270000|2022-05-26 22:14:30|533.12|529.76|533.12|529.76|533.12|529.76|533.12|529.76|0
1653603280000|2022-05-26 22:14:40|533.2|529.84|533.38|530.02|533.38|530.02|533.2|529.84|0
1653603290000|2022-05-26 22:14:50|533.3|529.94|533.38|530.02|533.38|530.02|533.3|529.94|0
1653603300000|2022-05-26 22:15:00|533.2|529.84|532.84|529.48|533.2|529.84|532.84|529.48|0
1653603310000|2022-05-26 22:15:10|533.02|529.66|532.75|529.39|533.02|529.66|532.75|529.39|0
1653603320000|2022-05-26 22:15:20|532.84|529.48|532.48|529.12|532.84|529.48|532.48|529.12|0
1653603330000|2022-05-26 22:15:30|533.02|529.66|532.94|529.58|533.02|529.66|532.66|529.3|0
1653603340000|2022-05-26 22:15:40|533.3|529.94|532.84|529.48|533.3|529.94|532.84|529.48|0
1653603350000|2022-05-26 22:15:50|532.3|528.94|532.48|529.12|532.48|529.12|532.3|528.94|0
1653603360000|2022-05-26 22:16:00|532.66|529.3|532.3|528.94|532.66|529.3|532.3|528.94|0
1653603370000|2022-05-26 22:16:10|532.39|529.03|532.57|529.21|532.57|529.21|532.39|529.03|0
1653603390000|2022-05-26 22:16:30|532.48|529.12|532.3|528.94|532.48|529.12|532.3|528.94|0
1653603400000|2022-05-26 22:16:40|532.48|529.12|532.39|529.03|532.48|529.12|532.21|528.85|0
1653603410000|2022-05-26 22:16:50|532.3|528.94|532.3|528.94|532.3|528.94|532.21|528.85|0
1653603420000|2022-05-26 22:17:00|532.21|528.85|532.21|528.85|532.21|528.85|532.21|528.85|0
1653603430000|2022-05-26 22:17:10|532.3|528.94|532.66|529.3|532.66|529.3|532.3|528.94|0
1653603440000|2022-05-26 22:17:20|532.57|529.21|533.2|529.84|533.2|529.84|532.57|529.21|0
1653603450000|2022-05-26 22:17:30|533.02|529.66|532.75|529.39|533.02|529.66|532.75|529.39|0
1653603460000|2022-05-26 22:17:40|532.66|529.3|532.48|529.12|532.66|529.3|532.48|529.12|0
1653603470000|2022-05-26 22:17:50|532.57|529.21|532.3|528.94|532.57|529.21|532.3|528.94|0
1653603480000|2022-05-26 22:18:00|532.21|528.85|532.39|529.03|532.39|529.03|532.21|528.85|0
1653603490000|2022-05-26 22:18:10|532.21|528.85|532.12|528.76|532.21|528.85|532.12|528.76|0
1653603500000|2022-05-26 22:18:20|532.48|529.12|532.48|529.12|532.57|529.21|532.48|529.12|0
1653603510000|2022-05-26 22:18:30|532.3|528.94|532.3|528.94|532.3|528.94|532.3|528.94|0
1653603530000|2022-05-26 22:18:50|532.48|529.12|532.48|529.12|532.48|529.12|532.48|529.12|0
1653603540000|2022-05-26 22:19:00|532.3|528.94|532.12|528.76|532.3|528.94|531.94|528.58|0
1653603550000|2022-05-26 22:19:10|532.03|528.67|532.12|528.76|532.12|528.76|531.94|528.58|0
1653603560000|2022-05-26 22:19:20|531.94|528.58|531.94|528.58|531.94|528.58|531.94|528.58|0
1653603570000|2022-05-26 22:19:30|532.12|528.76|532.12|528.76|532.12|528.76|532.12|528.76|0
1653603580000|2022-05-26 22:19:40|532.03|528.67|532.12|528.76|532.12|528.76|531.94|528.58|0
1653603590000|2022-05-26 22:19:50|531.94|528.58|531.75|528.39|531.94|528.58|531.75|528.39|0
1653603600000|2022-05-26 22:20:00|531.94|528.58|531.94|528.58|531.94|528.58|531.94|528.58|0
1653603610000|2022-05-26 22:20:10|531.57|528.21|531.57|528.21|531.57|528.21|531.57|528.21|0
1653603620000|2022-05-26 22:20:20|531.75|528.39|531.94|528.58|531.94|528.58|531.75|528.39|0
1653603630000|2022-05-26 22:20:30|531.57|528.21|531.67|528.31|531.67|528.31|531.57|528.21|0
1653603640000|2022-05-26 22:20:40|531.57|528.21|531.67|528.31|531.75|528.39|531.57|528.21|0
1653603650000|2022-05-26 22:20:50|531.57|528.21|531.67|528.31|531.67|528.31|531.57|528.21|0
1653603660000|2022-05-26 22:21:00|531.75|528.39|531.57|528.21|531.75|528.39|531.57|528.21|0
1653603680000|2022-05-26 22:21:20|531.67|528.31|531.75|528.39|531.93|528.57|531.67|528.31|0
1653603690000|2022-05-26 22:21:30|531.57|528.21|531.57|528.21|531.57|528.21|531.57|528.21|0
1653603700000|2022-05-26 22:21:40|531.49|528.13|531.39|528.03|531.49|528.13|531.31|527.95|0
1653603710000|2022-05-26 22:21:50|531.21|527.85|531.21|527.85|531.39|528.03|531.21|527.85|0
1653603720000|2022-05-26 22:22:00|531.39|528.03|531.21|527.85|531.39|528.03|531.21|527.85|0
1653603730000|2022-05-26 22:22:10|531.03|527.67|530.85|527.49|531.03|527.67|530.85|527.49|0
1653603740000|2022-05-26 22:22:20|530.94|527.58|530.94|527.58|531.03|527.67|530.85|527.49|0
1653603750000|2022-05-26 22:22:30|531.03|527.67|530.94|527.58|531.03|527.67|530.94|527.58|0
1653603760000|2022-05-26 22:22:40|530.85|527.49|530.85|527.49|530.94|527.58|530.85|527.49|0
1653603770000|2022-05-26 22:22:50|530.94|527.58|530.76|527.4|530.94|527.58|530.76|527.4|0
1653603780000|2022-05-26 22:23:00|530.67|527.31|530.58|527.22|530.67|527.31|530.58|527.22|0
1653603790000|2022-05-26 22:23:10|530.67|527.31|530.49|527.13|530.67|527.31|530.49|527.13|0
1653603800000|2022-05-26 22:23:20|530.31|526.95|530.31|526.95|530.31|526.95|530.31|526.95|0
1653603810000|2022-05-26 22:23:30|530.4|527.04|530.49|527.13|530.49|527.13|530.4|527.04|0
1653603820000|2022-05-26 22:23:40|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653603830000|2022-05-26 22:23:50|530.58|527.22|530.67|527.31|530.67|527.31|530.58|527.22|0
1653603840000|2022-05-26 22:24:00|530.58|527.22|530.49|527.13|530.58|527.22|530.49|527.13|0
1653603850000|2022-05-26 22:24:10|530.4|527.04|530.58|527.22|530.58|527.22|530.31|526.95|0
1653603860000|2022-05-26 22:24:20|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653603870000|2022-05-26 22:24:30|530.76|527.4|530.76|527.4|530.85|527.49|530.76|527.4|0
1653603880000|2022-05-26 22:24:40|530.67|527.31|530.76|527.4|530.85|527.49|530.67|527.31|0
1653603890000|2022-05-26 22:24:50|530.85|527.49|530.85|527.49|530.85|527.49|530.85|527.49|0
1653603900000|2022-05-26 22:25:00|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653603910000|2022-05-26 22:25:10|530.85|527.49|530.85|527.49|530.85|527.49|530.85|527.49|0
1653603920000|2022-05-26 22:25:20|530.67|527.31|530.22|526.86|530.67|527.31|530.22|526.86|0
1653603930000|2022-05-26 22:25:30|530.31|526.95|530.49|527.13|530.67|527.31|530.31|526.95|0
1653603940000|2022-05-26 22:25:40|530.67|527.31|530.49|527.13|530.67|527.31|530.49|527.13|0
1653603950000|2022-05-26 22:25:50|530.58|527.22|530.85|527.49|530.85|527.49|530.58|527.22|0
1653603970000|2022-05-26 22:26:10|530.76|527.4|530.67|527.31|530.76|527.4|530.67|527.31|0
1653603980000|2022-05-26 22:26:20|530.85|527.49|531.39|528.03|531.39|528.03|530.85|527.49|0
1653604000000|2022-05-26 22:26:40|531.57|528.21|531.39|528.03|531.57|528.21|531.39|528.03|0
1653604010000|2022-05-26 22:26:50|531.57|528.21|532.11|528.75|532.11|528.75|531.57|528.21|0
1653604020000|2022-05-26 22:27:00|532.29|528.93|532.29|528.93|532.29|528.93|532.29|528.93|0
1653604040000|2022-05-26 22:27:20|532.39|529.03|532.48|529.12|532.66|529.3|532.39|529.03|0
1653604050000|2022-05-26 22:27:30|532.39|529.03|532.48|529.12|532.48|529.12|532.39|529.03|0
1653604060000|2022-05-26 22:27:40|532.47|529.11|532.57|529.21|532.75|529.39|532.47|529.11|0
1653604070000|2022-05-26 22:27:50|532.47|529.11|532.84|529.48|532.84|529.48|532.47|529.11|0
1653604080000|2022-05-26 22:28:00|532.75|529.39|532.66|529.3|532.75|529.39|532.66|529.3|0
1653604090000|2022-05-26 22:28:10|532.84|529.48|532.84|529.48|532.84|529.48|532.84|529.48|0
1653604110000|2022-05-26 22:28:30|533.02|529.66|532.93|529.57|533.02|529.66|532.93|529.57|0
1653604120000|2022-05-26 22:28:40|532.84|529.48|533.02|529.66|533.02|529.66|532.84|529.48|0
1653604150000|2022-05-26 22:29:10|532.84|529.48|532.84|529.48|532.84|529.48|532.84|529.48|0
1653604170000|2022-05-26 22:29:30|533.02|529.66|532.93|529.57|533.02|529.66|532.93|529.57|0
1653604180000|2022-05-26 22:29:40|532.84|529.48|533.02|529.66|533.02|529.66|532.84|529.48|0
1653604190000|2022-05-26 22:29:50|532.93|529.57|532.84|529.48|532.93|529.57|532.84|529.48|0
1653604200000|2022-05-26 22:30:00|532.47|529.11|532.29|528.93|532.47|529.11|532.29|528.93|0
1653604210000|2022-05-26 22:30:10|532.39|529.03|532.29|528.93|532.39|529.03|532.29|528.93|0
1653604220000|2022-05-26 22:30:20|532.11|528.75|531.93|528.57|532.11|528.75|531.93|528.57|0
1653604250000|2022-05-26 22:30:50|532.29|528.93|532.29|528.93|532.29|528.93|532.29|528.93|0
1653604260000|2022-05-26 22:31:00|532.21|528.85|532.11|528.75|532.21|528.85|531.93|528.57|0
1653604270000|2022-05-26 22:31:10|532.65|529.29|533.02|529.66|533.02|529.66|532.65|529.29|0
1653604280000|2022-05-26 22:31:20|532.65|529.29|532.57|529.21|532.65|529.29|532.57|529.21|0
1653604290000|2022-05-26 22:31:30|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653604300000|2022-05-26 22:31:40|532.57|529.21|532.65|529.29|532.65|529.29|532.57|529.21|0
1653604320000|2022-05-26 22:32:00|532.57|529.21|532.65|529.29|532.65|529.29|532.57|529.21|0
1653604330000|2022-05-26 22:32:10|532.57|529.21|532.57|529.21|532.57|529.21|532.57|529.21|0
1653604340000|2022-05-26 22:32:20|532.47|529.11|532.47|529.11|532.47|529.11|532.29|528.93|0
1653604350000|2022-05-26 22:32:30|532.65|529.29|532.84|529.48|532.84|529.48|532.65|529.29|0
1653604360000|2022-05-26 22:32:40|532.83|529.47|532.83|529.47|533.02|529.66|532.83|529.47|0
1653604370000|2022-05-26 22:32:50|532.75|529.39|532.75|529.39|532.75|529.39|532.75|529.39|0
1653604380000|2022-05-26 22:33:00|532.65|529.29|532.65|529.29|532.65|529.29|532.57|529.21|0
1653604390000|2022-05-26 22:33:10|532.57|529.21|532.57|529.21|532.57|529.21|532.57|529.21|0
1653604400000|2022-05-26 22:33:20|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653604410000|2022-05-26 22:33:30|532.75|529.39|532.83|529.47|532.83|529.47|532.75|529.39|0
1653604420000|2022-05-26 22:33:40|533.02|529.66|532.83|529.47|533.02|529.66|532.83|529.47|0
1653604440000|2022-05-26 22:34:00|532.93|529.57|533.02|529.66|533.02|529.66|532.83|529.47|0
1653604450000|2022-05-26 22:34:10|533.2|529.84|533.2|529.84|533.29|529.93|533.2|529.84|0
1653604460000|2022-05-26 22:34:20|533.29|529.93|533.29|529.93|533.29|529.93|533.2|529.84|0
1653604470000|2022-05-26 22:34:30|533.2|529.84|533.38|530.02|533.38|530.02|533.2|529.84|0
1653604480000|2022-05-26 22:34:40|533.2|529.84|533.02|529.66|533.2|529.84|533.02|529.66|0
1653604490000|2022-05-26 22:34:50|533.2|529.84|533.74|530.38|533.92|530.56|533.2|529.84|0
1653604500000|2022-05-26 22:35:00|533.92|530.56|533.83|530.47|533.92|530.56|533.83|530.47|0
1653604510000|2022-05-26 22:35:10|533.92|530.56|533.92|530.56|533.92|530.56|533.92|530.56|0
1653604520000|2022-05-26 22:35:20|533.74|530.38|533.92|530.56|533.92|530.56|533.74|530.38|0
1653604530000|2022-05-26 22:35:30|533.74|530.38|533.92|530.56|534.1|530.74|533.74|530.38|0
1653604540000|2022-05-26 22:35:40|534.01|530.65|533.92|530.56|534.01|530.65|533.92|530.56|0
1653604550000|2022-05-26 22:35:50|533.74|530.38|533.74|530.38|533.74|530.38|533.74|530.38|0
1653604560000|2022-05-26 22:36:00|533.56|530.2|533.56|530.2|533.56|530.2|533.47|530.11|0
1653604580000|2022-05-26 22:36:20|533.74|530.38|533.74|530.38|533.74|530.38|533.74|530.38|0
1653604600000|2022-05-26 22:36:40|533.65|530.29|533.56|530.2|533.65|530.29|533.56|530.2|0
1653604620000|2022-05-26 22:37:00|533.65|530.29|533.74|530.38|533.74|530.38|533.65|530.29|0
1653604630000|2022-05-26 22:37:10|533.83|530.47|533.92|530.56|533.92|530.56|533.83|530.47|0
1653604650000|2022-05-26 22:37:30|534.01|530.65|534.01|530.65|534.01|530.65|533.92|530.56|0
1653604660000|2022-05-26 22:37:40|533.92|530.56|533.92|530.56|533.92|530.56|533.92|530.56|0
1653604670000|2022-05-26 22:37:50|533.74|530.38|533.56|530.2|533.74|530.38|533.56|530.2|0
1653604710000|2022-05-26 22:38:30|533.65|530.29|533.65|530.29|533.65|530.29|533.65|530.29|0
1653604720000|2022-05-26 22:38:40|533.92|530.56|534.1|530.74|534.1|530.74|533.92|530.56|0
1653604730000|2022-05-26 22:38:50|534.19|530.83|534.19|530.83|534.19|530.83|534.19|530.83|0
1653604740000|2022-05-26 22:39:00|534.1|530.74|534.28|530.92|534.28|530.92|534.1|530.74|0
1653604800000|2022-05-26 22:40:00|534.1|530.74|534.1|530.74|534.1|530.74|534.1|530.74|0
1653604820000|2022-05-26 22:40:20|534.28|530.92|534.28|530.92|534.28|530.92|534.28|530.92|0
1653604860000|2022-05-26 22:41:00|534.1|530.74|533.83|530.47|534.1|530.74|533.83|530.47|0
1653604870000|2022-05-26 22:41:10|533.74|530.38|533.92|530.56|533.92|530.56|533.74|530.38|0
1653604880000|2022-05-26 22:41:20|533.74|530.38|533.56|530.2|533.74|530.38|533.56|530.2|0
1653604890000|2022-05-26 22:41:30|533.37|530.01|533.19|529.83|533.37|530.01|533.19|529.83|0
1653604900000|2022-05-26 22:41:40|533.37|530.01|533.56|530.2|533.56|530.2|533.37|530.01|0
1653604910000|2022-05-26 22:41:50|533.29|529.93|533.01|529.65|533.29|529.93|533.01|529.65|0
1653604920000|2022-05-26 22:42:00|532.83|529.47|533.01|529.65|533.01|529.65|532.83|529.47|0
1653604930000|2022-05-26 22:42:10|533.11|529.75|533.01|529.65|533.11|529.75|533.01|529.65|0
1653604950000|2022-05-26 22:42:30|532.93|529.57|532.93|529.57|533.01|529.65|532.93|529.57|0
1653604960000|2022-05-26 22:42:40|533.11|529.75|533.11|529.75|533.11|529.75|533.01|529.65|0
1653604970000|2022-05-26 22:42:50|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653604980000|2022-05-26 22:43:00|533.29|529.93|533.19|529.83|533.29|529.93|533.19|529.83|0
1653604990000|2022-05-26 22:43:10|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653605010000|2022-05-26 22:43:30|533.11|529.75|533.01|529.65|533.11|529.75|533.01|529.65|0
1653605020000|2022-05-26 22:43:40|532.93|529.57|532.83|529.47|532.93|529.57|532.83|529.47|0
1653605030000|2022-05-26 22:43:50|533.01|529.65|532.83|529.47|533.01|529.65|532.83|529.47|0
1653605050000|2022-05-26 22:44:10|533.01|529.65|532.83|529.47|533.01|529.65|532.83|529.47|0
1653605060000|2022-05-26 22:44:20|532.74|529.38|532.74|529.38|532.74|529.38|532.65|529.29|0
1653605070000|2022-05-26 22:44:30|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653605080000|2022-05-26 22:44:40|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653605090000|2022-05-26 22:44:50|532.11|528.75|531.93|528.57|532.11|528.75|531.93|528.57|0
1653605100000|2022-05-26 22:45:00|531.75|528.39|531.93|528.57|531.93|528.57|531.75|528.39|0
1653605110000|2022-05-26 22:45:10|532.11|528.75|532.11|528.75|532.11|528.75|532.11|528.75|0
1653605120000|2022-05-26 22:45:20|532.29|528.93|532.65|529.29|532.65|529.29|532.29|528.93|0
1653605130000|2022-05-26 22:45:30|532.83|529.47|532.74|529.38|532.83|529.47|532.74|529.38|0
1653605140000|2022-05-26 22:45:40|533.01|529.65|532.47|529.11|533.01|529.65|532.47|529.11|0
1653605160000|2022-05-26 22:46:00|532.38|529.02|532.56|529.2|532.56|529.2|532.29|528.93|0
1653605170000|2022-05-26 22:46:10|533.19|529.83|533.19|529.83|533.19|529.83|533.01|529.65|0
1653605180000|2022-05-26 22:46:20|533.47|530.11|533.55|530.19|533.55|530.19|533.47|530.11|0
1653605190000|2022-05-26 22:46:30|533.29|529.93|533.37|530.01|533.37|530.01|533.01|529.65|0
1653605200000|2022-05-26 22:46:40|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653605210000|2022-05-26 22:46:50|533.01|529.65|533.11|529.75|533.11|529.75|533.01|529.65|0
1653605220000|2022-05-26 22:47:00|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605230000|2022-05-26 22:47:10|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605240000|2022-05-26 22:47:20|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653605250000|2022-05-26 22:47:30|533.1|529.74|533.37|530.01|533.37|530.01|533.1|529.74|0
1653605260000|2022-05-26 22:47:40|533.47|530.11|533.19|529.83|533.47|530.11|533.19|529.83|0
1653605270000|2022-05-26 22:47:50|533.29|529.93|533.37|530.01|533.37|530.01|533.29|529.93|0
1653605280000|2022-05-26 22:48:00|533.19|529.83|533.01|529.65|533.19|529.83|533.01|529.65|0
1653605290000|2022-05-26 22:48:10|533.19|529.83|533.1|529.74|533.19|529.83|533.01|529.65|0
1653605300000|2022-05-26 22:48:20|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653605310000|2022-05-26 22:48:30|533.1|529.74|533.1|529.74|533.1|529.74|533.1|529.74|0
1653605320000|2022-05-26 22:48:40|533.19|529.83|533.1|529.74|533.19|529.83|533.1|529.74|0
1653605330000|2022-05-26 22:48:50|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605340000|2022-05-26 22:49:00|533.19|529.83|533.1|529.74|533.19|529.83|533.1|529.74|0
1653605350000|2022-05-26 22:49:10|533.01|529.65|532.92|529.56|533.01|529.65|532.92|529.56|0
1653605360000|2022-05-26 22:49:20|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605370000|2022-05-26 22:49:30|533.37|530.01|533.47|530.11|533.47|530.11|533.37|530.01|0
1653605380000|2022-05-26 22:49:40|533.37|530.01|533.19|529.83|533.37|530.01|533.19|529.83|0
1653605410000|2022-05-26 22:50:10|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653605420000|2022-05-26 22:50:20|532.83|529.47|533.28|529.92|533.28|529.92|532.83|529.47|0
1653605430000|2022-05-26 22:50:30|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653605440000|2022-05-26 22:50:40|533.19|529.83|533.01|529.65|533.19|529.83|533.01|529.65|0
1653605450000|2022-05-26 22:50:50|532.92|529.56|532.83|529.47|532.92|529.56|532.83|529.47|0
1653605460000|2022-05-26 22:51:00|532.74|529.38|532.83|529.47|532.92|529.56|532.74|529.38|0
1653605480000|2022-05-26 22:51:20|532.74|529.38|532.83|529.47|532.83|529.47|532.74|529.38|0
1653605500000|2022-05-26 22:51:40|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653605520000|2022-05-26 22:52:00|532.47|529.11|532.65|529.29|532.65|529.29|532.47|529.11|0
1653605540000|2022-05-26 22:52:20|532.47|529.11|532.47|529.11|532.47|529.11|532.47|529.11|0
1653605550000|2022-05-26 22:52:30|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653605560000|2022-05-26 22:52:40|532.65|529.29|532.83|529.47|532.83|529.47|532.65|529.29|0
1653605590000|2022-05-26 22:53:10|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653605600000|2022-05-26 22:53:20|532.47|529.11|532.47|529.11|532.47|529.11|532.47|529.11|0
1653605610000|2022-05-26 22:53:30|532.29|528.93|532.29|528.93|532.38|529.02|532.29|528.93|0
1653605620000|2022-05-26 22:53:40|532.38|529.02|532.74|529.38|532.74|529.38|532.38|529.02|0
1653605630000|2022-05-26 22:53:50|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653605640000|2022-05-26 22:54:00|532.47|529.11|532.28|528.92|532.47|529.11|532.28|528.92|0
1653605650000|2022-05-26 22:54:10|532.38|529.02|532.38|529.02|532.38|529.02|532.38|529.02|0
1653605660000|2022-05-26 22:54:20|532.83|529.47|533.01|529.65|533.01|529.65|532.83|529.47|0
1653605670000|2022-05-26 22:54:30|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653605700000|2022-05-26 22:55:00|533.01|529.65|532.83|529.47|533.01|529.65|532.83|529.47|0
1653605710000|2022-05-26 22:55:10|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605720000|2022-05-26 22:55:20|533.01|529.65|533.19|529.83|533.19|529.83|533.01|529.65|0
1653605750000|2022-05-26 22:55:50|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653605760000|2022-05-26 22:56:00|533.55|530.19|533.46|530.1|533.55|530.19|533.46|530.1|0
1653605780000|2022-05-26 22:56:20|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653605800000|2022-05-26 22:56:40|533.37|530.01|533.55|530.19|533.55|530.19|533.37|530.01|0
1653605810000|2022-05-26 22:56:50|533.46|530.1|533.46|530.1|533.46|530.1|533.37|530.01|0
1653605820000|2022-05-26 22:57:00|533.55|530.19|533.19|529.83|533.55|530.19|533.19|529.83|0
1653605830000|2022-05-26 22:57:10|533.01|529.65|533.1|529.74|533.1|529.74|533.01|529.65|0
1653605850000|2022-05-26 22:57:30|533.01|529.65|533.28|529.92|533.28|529.92|533.01|529.65|0
1653605860000|2022-05-26 22:57:40|533.19|529.83|533.28|529.92|533.28|529.92|533.19|529.83|0
1653605870000|2022-05-26 22:57:50|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653605880000|2022-05-26 22:58:00|533.46|530.1|533.28|529.92|533.46|530.1|533.28|529.92|0
1653605890000|2022-05-26 22:58:10|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653605900000|2022-05-26 22:58:20|533.28|529.92|533.19|529.83|533.28|529.92|533.19|529.83|0
1653605920000|2022-05-26 22:58:40|533.28|529.92|533.28|529.92|533.28|529.92|533.28|529.92|0
1653605940000|2022-05-26 22:59:00|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653605950000|2022-05-26 22:59:10|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653605960000|2022-05-26 22:59:20|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653605970000|2022-05-26 22:59:30|532.92|529.56|532.92|529.56|532.92|529.56|532.92|529.56|0
1653606000000|2022-05-26 23:00:00|532.74|529.38|532.83|529.47|532.83|529.47|532.74|529.38|0
1653606010000|2022-05-26 23:00:10|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653606020000|2022-05-26 23:00:20|533.55|530.19|533.37|530.01|533.55|530.19|533.37|530.01|0
1653606040000|2022-05-26 23:00:40|533.46|530.1|533.37|530.01|533.46|530.1|533.37|530.01|0
1653606060000|2022-05-26 23:01:00|533.46|530.1|533.37|530.01|533.46|530.1|533.37|530.01|0
1653606070000|2022-05-26 23:01:10|533.28|529.92|533.19|529.83|533.28|529.92|533.19|529.83|0
1653606100000|2022-05-26 23:01:40|533.46|530.1|533.46|530.1|533.46|530.1|533.46|530.1|0
1653606120000|2022-05-26 23:02:00|533.55|530.19|533.46|530.1|533.55|530.19|533.46|530.1|0
1653606140000|2022-05-26 23:02:20|533.55|530.19|533.55|530.19|533.55|530.19|533.55|530.19|0
1653606150000|2022-05-26 23:02:30|533.46|530.1|533.46|530.1|533.46|530.1|533.46|530.1|0
1653606160000|2022-05-26 23:02:40|533.37|530.01|533.46|530.1|533.46|530.1|533.37|530.01|0
1653606180000|2022-05-26 23:03:00|533.64|530.28|533.64|530.28|533.64|530.28|533.64|530.28|0
1653606200000|2022-05-26 23:03:20|533.73|530.37|533.73|530.37|533.73|530.37|533.73|530.37|0
1653606210000|2022-05-26 23:03:30|533.82|530.46|533.73|530.37|533.91|530.55|533.73|530.37|0
1653606220000|2022-05-26 23:03:40|533.82|530.46|533.73|530.37|533.82|530.46|533.73|530.37|0
1653606250000|2022-05-26 23:04:10|533.55|530.19|533.73|530.37|533.73|530.37|533.55|530.19|0
1653606280000|2022-05-26 23:04:40|533.55|530.19|533.73|530.37|533.73|530.37|533.55|530.19|0
1653606290000|2022-05-26 23:04:50|533.64|530.28|533.64|530.28|533.64|530.28|533.64|530.28|0
1653606300000|2022-05-26 23:05:00|533.55|530.19|533.55|530.19|533.55|530.19|533.55|530.19|0
1653606310000|2022-05-26 23:05:10|533.73|530.37|533.46|530.1|533.73|530.37|533.46|530.1|0
1653606360000|2022-05-26 23:06:00|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653606380000|2022-05-26 23:06:20|533.28|529.92|533.28|529.92|533.28|529.92|533.28|529.92|0
1653606410000|2022-05-26 23:06:50|533.18|529.82|533.28|529.92|533.28|529.92|533.18|529.82|0
1653606420000|2022-05-26 23:07:00|533.18|529.82|533|529.64|533.18|529.82|533|529.64|0
1653606430000|2022-05-26 23:07:10|532.82|529.46|532.64|529.28|532.82|529.46|532.64|529.28|0
1653606440000|2022-05-26 23:07:20|532.56|529.2|532.74|529.38|532.82|529.46|532.56|529.2|0
1653606450000|2022-05-26 23:07:30|532.64|529.28|532.55|529.19|532.64|529.28|532.55|529.19|0
1653606460000|2022-05-26 23:07:40|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653606470000|2022-05-26 23:07:50|532.37|529.01|532.37|529.01|532.37|529.01|532.37|529.01|0
1653606480000|2022-05-26 23:08:00|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653606490000|2022-05-26 23:08:10|532.64|529.28|532.55|529.19|532.64|529.28|532.55|529.19|0
1653606500000|2022-05-26 23:08:20|532.46|529.1|532.46|529.1|532.55|529.19|532.46|529.1|0
1653606510000|2022-05-26 23:08:30|532.28|528.92|532.28|528.92|532.37|529.01|532.28|528.92|0
1653606550000|2022-05-26 23:09:10|532.46|529.1|532.46|529.1|532.64|529.28|532.46|529.1|0
1653606580000|2022-05-26 23:09:40|532.64|529.28|532.82|529.46|532.82|529.46|532.64|529.28|0
1653606590000|2022-05-26 23:09:50|532.64|529.28|532.64|529.28|532.64|529.28|532.64|529.28|0
1653606620000|2022-05-26 23:10:20|532.82|529.46|532.82|529.46|532.82|529.46|532.82|529.46|0
1653606630000|2022-05-26 23:10:30|532.64|529.28|532.73|529.37|532.73|529.37|532.64|529.28|0
1653606640000|2022-05-26 23:10:40|532.82|529.46|532.82|529.46|532.82|529.46|532.82|529.46|0
1653606650000|2022-05-26 23:10:50|532.73|529.37|532.73|529.37|532.73|529.37|532.73|529.37|0
1653606660000|2022-05-26 23:11:00|532.64|529.28|532.28|528.92|532.64|529.28|532.28|528.92|0
1653606670000|2022-05-26 23:11:10|532.37|529.01|532.37|529.01|532.37|529.01|532.37|529.01|0
1653606680000|2022-05-26 23:11:20|532.28|528.92|532.28|528.92|532.28|528.92|532.28|528.92|0
1653606690000|2022-05-26 23:11:30|532.1|528.74|532.1|528.74|532.28|528.92|532.1|528.74|0
1653606720000|2022-05-26 23:12:00|532.01|528.65|532.01|528.65|532.01|528.65|532.01|528.65|0
1653606730000|2022-05-26 23:12:10|532.37|529.01|532.64|529.28|532.64|529.28|532.28|528.92|0
1653606740000|2022-05-26 23:12:20|532.55|529.19|532.64|529.28|532.64|529.28|532.55|529.19|0
1653606750000|2022-05-26 23:12:30|532.73|529.37|532.64|529.28|532.73|529.37|532.64|529.28|0
1653606760000|2022-05-26 23:12:40|532.73|529.37|532.64|529.28|532.73|529.37|532.64|529.28|0
1653606780000|2022-05-26 23:13:00|532.73|529.37|532.73|529.37|532.73|529.37|532.73|529.37|0
1653606790000|2022-05-26 23:13:10|532.82|529.46|532.82|529.46|532.82|529.46|532.82|529.46|0
1653606810000|2022-05-26 23:13:30|532.64|529.28|532.46|529.1|532.64|529.28|532.46|529.1|0
1653606820000|2022-05-26 23:13:40|532.55|529.19|532.73|529.37|532.73|529.37|532.55|529.19|0
1653606830000|2022-05-26 23:13:50|532.64|529.28|532.82|529.46|532.82|529.46|532.64|529.28|0
1653606840000|2022-05-26 23:14:00|532.73|529.37|532.82|529.46|532.82|529.46|532.73|529.37|0
1653606850000|2022-05-26 23:14:10|532.73|529.37|532.73|529.37|532.73|529.37|532.73|529.37|0
1653606860000|2022-05-26 23:14:20|532.64|529.28|532.73|529.37|532.73|529.37|532.64|529.28|0
1653606880000|2022-05-26 23:14:40|532.64|529.28|532.64|529.28|532.64|529.28|532.64|529.28|0
1653606890000|2022-05-26 23:14:50|532.73|529.37|532.64|529.28|532.73|529.37|532.64|529.28|0
1653606900000|2022-05-26 23:15:00|532.73|529.37|532.64|529.28|532.73|529.37|532.64|529.28|0
1653606910000|2022-05-26 23:15:10|532.46|529.1|532.46|529.1|532.55|529.19|532.46|529.1|0
1653606920000|2022-05-26 23:15:20|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653606930000|2022-05-26 23:15:30|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653606940000|2022-05-26 23:15:40|532.28|528.92|532.1|528.74|532.28|528.92|532.1|528.74|0
1653606950000|2022-05-26 23:15:50|532.28|528.92|532.46|529.1|532.46|529.1|532.28|528.92|0
1653606960000|2022-05-26 23:16:00|532.37|529.01|532.46|529.1|532.46|529.1|532.37|529.01|0
1653606970000|2022-05-26 23:16:10|532.37|529.01|532.37|529.01|532.37|529.01|532.37|529.01|0
1653606980000|2022-05-26 23:16:20|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653606990000|2022-05-26 23:16:30|532.37|529.01|532.46|529.1|532.46|529.1|532.37|529.01|0
1653607000000|2022-05-26 23:16:40|532.55|529.19|532.64|529.28|532.64|529.28|532.55|529.19|0
1653607010000|2022-05-26 23:16:50|532.82|529.46|532.64|529.28|532.82|529.46|532.64|529.28|0
1653607020000|2022-05-26 23:17:00|532.82|529.46|532.82|529.46|532.82|529.46|532.82|529.46|0
1653607030000|2022-05-26 23:17:10|532.91|529.55|533|529.64|533|529.64|532.91|529.55|0
1653607040000|2022-05-26 23:17:20|533.18|529.82|533.18|529.82|533.18|529.82|533.09|529.73|0
1653607050000|2022-05-26 23:17:30|533.09|529.73|533|529.64|533.09|529.73|533|529.64|0
1653607060000|2022-05-26 23:17:40|532.91|529.55|532.91|529.55|532.91|529.55|532.91|529.55|0
1653607070000|2022-05-26 23:17:50|533|529.64|533.28|529.92|533.28|529.92|533|529.64|0
1653607080000|2022-05-26 23:18:00|533.18|529.82|533.28|529.92|533.36|530|533.18|529.82|0
1653607090000|2022-05-26 23:18:10|533.46|530.1|533.46|530.1|533.46|530.1|533.46|530.1|0
1653607100000|2022-05-26 23:18:20|533.54|530.18|533.46|530.1|533.54|530.18|533.46|530.1|0
1653607110000|2022-05-26 23:18:30|533.36|530|533.36|530|533.36|530|533.36|530|0
1653607120000|2022-05-26 23:18:40|533.09|529.73|533.36|530|533.36|530|533.09|529.73|0
1653607130000|2022-05-26 23:18:50|533.27|529.91|533.18|529.82|533.27|529.91|533.18|529.82|0
1653607140000|2022-05-26 23:19:00|533.09|529.73|533.36|530|533.36|530|533.09|529.73|0
1653607160000|2022-05-26 23:19:20|533.46|530.1|533.36|530|533.46|530.1|533.36|530|0
1653607190000|2022-05-26 23:19:50|533.27|529.91|533.36|530|533.36|530|533.27|529.91|0
1653607200000|2022-05-26 23:20:00|533.18|529.82|533.18|529.82|533.18|529.82|533.18|529.82|0
1653607210000|2022-05-26 23:20:10|533|529.64|533|529.64|533|529.64|533|529.64|0
1653607260000|2022-05-26 23:21:00|532.73|529.37|532.55|529.19|532.73|529.37|532.55|529.19|0
1653607270000|2022-05-26 23:21:10|532.46|529.1|532.37|529.01|532.46|529.1|532.37|529.01|0
1653607280000|2022-05-26 23:21:20|532.46|529.1|532.46|529.1|532.46|529.1|532.37|529.01|0
1653607310000|2022-05-26 23:21:50|532.28|528.92|532.37|529.01|532.46|529.1|532.28|528.92|0
1653607320000|2022-05-26 23:22:00|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653607330000|2022-05-26 23:22:10|532.37|529.01|532.46|529.1|532.46|529.1|532.37|529.01|0
1653607340000|2022-05-26 23:22:20|532.64|529.28|532.46|529.1|532.64|529.28|532.46|529.1|0
1653607360000|2022-05-26 23:22:40|532.27|528.91|532.27|528.91|532.27|528.91|532.27|528.91|0
1653607370000|2022-05-26 23:22:50|532.46|529.1|532.46|529.1|532.46|529.1|532.37|529.01|0
1653607380000|2022-05-26 23:23:00|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653607390000|2022-05-26 23:23:10|532.64|529.28|532.64|529.28|532.64|529.28|532.55|529.19|0
1653607410000|2022-05-26 23:23:30|532.55|529.19|532.64|529.28|532.64|529.28|532.55|529.19|0
1653607420000|2022-05-26 23:23:40|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653607430000|2022-05-26 23:23:50|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1653607450000|2022-05-26 23:24:10|532.55|529.19|532.46|529.1|532.55|529.19|532.46|529.1|0
1653607460000|2022-05-26 23:24:20|532.55|529.19|532.46|529.1|532.55|529.19|532.46|529.1|0
1653607470000|2022-05-26 23:24:30|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653607490000|2022-05-26 23:24:50|532.45|529.09|532.45|529.09|532.45|529.09|532.45|529.09|0
1653607510000|2022-05-26 23:25:10|532.37|529.01|532.27|528.91|532.37|529.01|532.27|528.91|0
1653607520000|2022-05-26 23:25:20|532.09|528.73|532.09|528.73|532.09|528.73|532.09|528.73|0
1653607530000|2022-05-26 23:25:30|532.27|528.91|532.09|528.73|532.27|528.91|532.09|528.73|0
1653607570000|2022-05-26 23:26:10|531.91|528.55|532.09|528.73|532.09|528.73|531.91|528.55|0
1653607580000|2022-05-26 23:26:20|532.27|528.91|532.45|529.09|532.45|529.09|532.27|528.91|0
1653607590000|2022-05-26 23:26:30|532.37|529.01|532.27|528.91|532.37|529.01|532.27|528.91|0
1653607600000|2022-05-26 23:26:40|532.37|529.01|532.37|529.01|532.37|529.01|532.37|529.01|0
1653607610000|2022-05-26 23:26:50|532.45|529.09|532.27|528.91|532.45|529.09|532.27|528.91|0
1653607620000|2022-05-26 23:27:00|532.37|529.01|531.91|528.55|532.37|529.01|531.91|528.55|0
1653607630000|2022-05-26 23:27:10|532.01|528.65|531.73|528.37|532.01|528.65|531.73|528.37|0
1653607640000|2022-05-26 23:27:20|531.55|528.19|531.64|528.28|531.73|528.37|531.55|528.19|0
1653607650000|2022-05-26 23:27:30|531.73|528.37|531.55|528.19|531.73|528.37|531.55|528.19|0
1653607660000|2022-05-26 23:27:40|531.64|528.28|531.55|528.19|531.64|528.28|531.55|528.19|0
1653607670000|2022-05-26 23:27:50|531.37|528.01|531.55|528.19|531.55|528.19|531.37|528.01|0
1653607690000|2022-05-26 23:28:10|531.46|528.1|531.55|528.19|531.55|528.19|531.46|528.1|0
1653607700000|2022-05-26 23:28:20|531.46|528.1|531.55|528.19|531.55|528.19|531.46|528.1|0
1653607720000|2022-05-26 23:28:40|531.73|528.37|531.73|528.37|531.73|528.37|531.73|528.37|0
1653607760000|2022-05-26 23:29:20|531.55|528.19|531.55|528.19|531.55|528.19|531.55|528.19|0
1653607780000|2022-05-26 23:29:40|531.73|528.37|531.73|528.37|531.73|528.37|531.73|528.37|0
1653607790000|2022-05-26 23:29:50|531.55|528.19|531.55|528.19|531.55|528.19|531.55|528.19|0
1653607810000|2022-05-26 23:30:10|531.73|528.37|531.73|528.37|531.73|528.37|531.73|528.37|0
1653607820000|2022-05-26 23:30:20|531.55|528.19|531.55|528.19|531.55|528.19|531.55|528.19|0
1653607840000|2022-05-26 23:30:40|531.64|528.28|531.55|528.19|531.64|528.28|531.55|528.19|0
1653607850000|2022-05-26 23:30:50|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653607870000|2022-05-26 23:31:10|531.55|528.19|531.55|528.19|531.55|528.19|531.55|528.19|0
1653607890000|2022-05-26 23:31:30|531.46|528.1|531.55|528.19|531.55|528.19|531.37|528.01|0
1653607900000|2022-05-26 23:31:40|531.37|528.01|531.28|527.92|531.37|528.01|531.28|527.92|0
1653607910000|2022-05-26 23:31:50|531.37|528.01|531.28|527.92|531.37|528.01|531.28|527.92|0
1653607920000|2022-05-26 23:32:00|531.37|528.01|531.55|528.19|531.55|528.19|531.37|528.01|0
1653607990000|2022-05-26 23:33:10|531.73|528.37|531.73|528.37|531.73|528.37|531.73|528.37|0
1653608000000|2022-05-26 23:33:20|531.91|528.55|531.64|528.28|531.91|528.55|531.64|528.28|0
1653608010000|2022-05-26 23:33:30|531.55|528.19|531.55|528.19|531.55|528.19|531.55|528.19|0
1653608020000|2022-05-26 23:33:40|531.73|528.37|531.55|528.19|531.73|528.37|531.55|528.19|0
1653608050000|2022-05-26 23:34:10|531.28|527.92|531.28|527.92|531.28|527.92|531.28|527.92|0
1653608060000|2022-05-26 23:34:20|531.37|528.01|531.19|527.83|531.37|528.01|531.19|527.83|0
1653608080000|2022-05-26 23:34:40|531.01|527.65|531.01|527.65|531.01|527.65|531.01|527.65|0
1653608090000|2022-05-26 23:34:50|530.83|527.47|530.83|527.47|530.83|527.47|530.83|527.47|0
1653608100000|2022-05-26 23:35:00|530.92|527.56|530.82|527.46|530.92|527.56|530.64|527.28|0
1653608110000|2022-05-26 23:35:10|530.92|527.56|531.01|527.65|531.01|527.65|530.92|527.56|0
1653608120000|2022-05-26 23:35:20|530.82|527.46|530.82|527.46|530.82|527.46|530.82|527.46|0
1653608130000|2022-05-26 23:35:30|530.92|527.56|530.92|527.56|530.92|527.56|530.92|527.56|0
1653608140000|2022-05-26 23:35:40|530.74|527.38|530.64|527.28|530.74|527.38|530.64|527.28|0
1653608150000|2022-05-26 23:35:50|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653608160000|2022-05-26 23:36:00|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653608170000|2022-05-26 23:36:10|530.2|526.84|530.2|526.84|530.2|526.84|530.2|526.84|0
1653608180000|2022-05-26 23:36:20|530.28|526.92|530.46|527.1|530.46|527.1|530.28|526.92|0
1653608190000|2022-05-26 23:36:30|530.82|527.46|530.46|527.1|530.82|527.46|530.46|527.1|0
1653608200000|2022-05-26 23:36:40|530.38|527.02|530.28|526.92|530.38|527.02|530.28|526.92|0
1653608210000|2022-05-26 23:36:50|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653608220000|2022-05-26 23:37:00|530.28|526.92|530.38|527.02|530.46|527.1|530.28|526.92|0
1653608230000|2022-05-26 23:37:10|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653608240000|2022-05-26 23:37:20|530.56|527.2|530.64|527.28|530.82|527.46|530.56|527.2|0
1653608250000|2022-05-26 23:37:30|530.82|527.46|530.74|527.38|530.82|527.46|530.74|527.38|0
1653608260000|2022-05-26 23:37:40|530.82|527.46|530.82|527.46|530.82|527.46|530.74|527.38|0
1653608270000|2022-05-26 23:37:50|530.74|527.38|530.82|527.46|530.82|527.46|530.74|527.38|0
1653608280000|2022-05-26 23:38:00|530.74|527.38|530.64|527.28|530.74|527.38|530.64|527.28|0
1653608290000|2022-05-26 23:38:10|530.74|527.38|530.74|527.38|530.74|527.38|530.74|527.38|0
1653608300000|2022-05-26 23:38:20|530.82|527.46|531|527.64|531|527.64|530.82|527.46|0
1653608310000|2022-05-26 23:38:30|530.92|527.56|531|527.64|531|527.64|530.82|527.46|0
1653608320000|2022-05-26 23:38:40|530.82|527.46|530.82|527.46|530.82|527.46|530.82|527.46|0
1653608330000|2022-05-26 23:38:50|530.64|527.28|530.56|527.2|530.64|527.28|530.56|527.2|0
1653608340000|2022-05-26 23:39:00|530.46|527.1|530.38|527.02|530.46|527.1|530.38|527.02|0
1653608350000|2022-05-26 23:39:10|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653608360000|2022-05-26 23:39:20|530.38|527.02|530.28|526.92|530.46|527.1|530.28|526.92|0
1653608370000|2022-05-26 23:39:30|530.38|527.02|530.38|527.02|530.38|527.02|530.28|526.92|0
1653608380000|2022-05-26 23:39:40|530.28|526.92|530.38|527.02|530.38|527.02|530.28|526.92|0
1653608390000|2022-05-26 23:39:50|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653608400000|2022-05-26 23:40:00|529.92|526.56|530.1|526.74|530.1|526.74|529.92|526.56|0
1653608410000|2022-05-26 23:40:10|529.92|526.56|529.83|526.47|529.92|526.56|529.83|526.47|0
1653608420000|2022-05-26 23:40:20|529.92|526.56|530.1|526.74|530.1|526.74|529.92|526.56|0
1653608430000|2022-05-26 23:40:30|530.01|526.65|529.83|526.47|530.01|526.65|529.83|526.47|0
1653608440000|2022-05-26 23:40:40|529.74|526.38|529.74|526.38|529.74|526.38|529.74|526.38|0
1653608460000|2022-05-26 23:41:00|529.92|526.56|529.74|526.38|529.92|526.56|529.74|526.38|0
1653608470000|2022-05-26 23:41:10|529.83|526.47|530.1|526.74|530.1|526.74|529.83|526.47|0
1653608480000|2022-05-26 23:41:20|530.28|526.92|530.38|527.02|530.38|527.02|530.28|526.92|0
1653608490000|2022-05-26 23:41:30|530.46|527.1|530.19|526.83|530.46|527.1|530.19|526.83|0
1653608500000|2022-05-26 23:41:40|530.1|526.74|530.1|526.74|530.1|526.74|530.1|526.74|0
1653608510000|2022-05-26 23:41:50|529.92|526.56|529.92|526.56|530.01|526.65|529.92|526.56|0
1653608520000|2022-05-26 23:42:00|529.83|526.47|530.1|526.74|530.1|526.74|529.83|526.47|0
1653608530000|2022-05-26 23:42:10|529.92|526.56|529.92|526.56|529.92|526.56|529.74|526.38|0
1653608550000|2022-05-26 23:42:30|530.1|526.74|530.19|526.83|530.19|526.83|530.1|526.74|0
1653608560000|2022-05-26 23:42:40|530.1|526.74|530.28|526.92|530.28|526.92|530.1|526.74|0
1653608570000|2022-05-26 23:42:50|530.1|526.74|530.19|526.83|530.19|526.83|530.1|526.74|0
1653608580000|2022-05-26 23:43:00|530.28|526.92|530.1|526.74|530.28|526.92|530.1|526.74|0
1653608590000|2022-05-26 23:43:10|530.28|526.92|530.19|526.83|530.28|526.92|530.19|526.83|0
1653608600000|2022-05-26 23:43:20|530.28|526.92|530.19|526.83|530.28|526.92|530.19|526.83|0
1653608610000|2022-05-26 23:43:30|530.28|526.92|530.28|526.92|530.37|527.01|530.28|526.92|0
1653608620000|2022-05-26 23:43:40|530.37|527.01|530.37|527.01|530.37|527.01|530.37|527.01|0
1653608630000|2022-05-26 23:43:50|530.19|526.83|530.28|526.92|530.37|527.01|530.19|526.83|0
1653608640000|2022-05-26 23:44:00|530.1|526.74|530.19|526.83|530.19|526.83|530.1|526.74|0
1653608650000|2022-05-26 23:44:10|530.1|526.74|530.19|526.83|530.19|526.83|530.1|526.74|0
1653608660000|2022-05-26 23:44:20|530.1|526.74|530.46|527.1|530.46|527.1|530.1|526.74|0
1653608670000|2022-05-26 23:44:30|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653608680000|2022-05-26 23:44:40|530.1|526.74|530.19|526.83|530.19|526.83|530.1|526.74|0
1653608700000|2022-05-26 23:45:00|530.1|526.74|530.19|526.83|530.28|526.92|530.1|526.74|0
1653608710000|2022-05-26 23:45:10|530.28|526.92|529.92|526.56|530.28|526.92|529.92|526.56|0
1653608720000|2022-05-26 23:45:20|530.01|526.65|529.92|526.56|530.01|526.65|529.74|526.38|0
1653608730000|2022-05-26 23:45:30|529.74|526.38|529.83|526.47|529.92|526.56|529.74|526.38|0
1653608740000|2022-05-26 23:45:40|529.92|526.56|529.83|526.47|529.92|526.56|529.83|526.47|0
1653608750000|2022-05-26 23:45:50|529.92|526.56|529.92|526.56|529.92|526.56|529.92|526.56|0
1653608760000|2022-05-26 23:46:00|529.74|526.38|529.74|526.38|529.74|526.38|529.74|526.38|0
1653608770000|2022-05-26 23:46:10|529.83|526.47|529.83|526.47|529.83|526.47|529.83|526.47|0
1653608780000|2022-05-26 23:46:20|529.74|526.38|529.83|526.47|529.83|526.47|529.74|526.38|0
1653608790000|2022-05-26 23:46:30|529.74|526.38|529.74|526.38|529.74|526.38|529.74|526.38|0
1653608800000|2022-05-26 23:46:40|529.83|526.47|529.74|526.38|529.83|526.47|529.74|526.38|0
1653608830000|2022-05-26 23:47:10|529.83|526.47|529.92|526.56|529.92|526.56|529.83|526.47|0
1653608840000|2022-05-26 23:47:20|530.1|526.74|529.92|526.56|530.1|526.74|529.92|526.56|0
1653608850000|2022-05-26 23:47:30|529.74|526.38|529.74|526.38|529.74|526.38|529.74|526.38|0
1653608860000|2022-05-26 23:47:40|529.56|526.2|529.74|526.38|529.74|526.38|529.56|526.2|0
1653608870000|2022-05-26 23:47:50|529.92|526.56|529.92|526.56|529.92|526.56|529.92|526.56|0
1653608880000|2022-05-26 23:48:00|529.83|526.47|529.74|526.38|529.83|526.47|529.74|526.38|0
1653608900000|2022-05-26 23:48:20|529.56|526.2|529.56|526.2|529.56|526.2|529.56|526.2|0
1653608910000|2022-05-26 23:48:30|529.47|526.11|529.47|526.11|529.47|526.11|529.47|526.11|0
1653608920000|2022-05-26 23:48:40|529.38|526.02|529.2|525.84|529.38|526.02|529.2|525.84|0
1653608940000|2022-05-26 23:49:00|529.29|525.93|529.38|526.02|529.38|526.02|529.2|525.84|0
1653608950000|2022-05-26 23:49:10|529.47|526.11|529.74|526.38|529.74|526.38|529.47|526.11|0
1653608960000|2022-05-26 23:49:20|529.83|526.47|529.92|526.56|530.1|526.74|529.83|526.47|0
1653608970000|2022-05-26 23:49:30|530.01|526.65|530.1|526.74|530.1|526.74|529.92|526.56|0
1653608980000|2022-05-26 23:49:40|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653608990000|2022-05-26 23:49:50|530.19|526.83|530.28|526.92|530.28|526.92|530.19|526.83|0
1653609000000|2022-05-26 23:50:00|529.83|526.47|529.92|526.56|529.92|526.56|529.74|526.38|0
1653609010000|2022-05-26 23:50:10|529.83|526.47|529.83|526.47|529.92|526.56|529.83|526.47|0
1653609020000|2022-05-26 23:50:20|529.92|526.56|529.92|526.56|530.01|526.65|529.92|526.56|0
1653609030000|2022-05-26 23:50:30|530.1|526.74|530.1|526.74|530.1|526.74|530.1|526.74|0
1653609040000|2022-05-26 23:50:40|530.01|526.65|530.1|526.74|530.1|526.74|530.01|526.65|0
1653609050000|2022-05-26 23:50:50|530.19|526.83|530.1|526.74|530.28|526.92|530.1|526.74|0
1653609060000|2022-05-26 23:51:00|530.01|526.65|530.1|526.74|530.1|526.74|530.01|526.65|0
1653609070000|2022-05-26 23:51:10|530.01|526.65|530.01|526.65|530.01|526.65|530.01|526.65|0
1653609080000|2022-05-26 23:51:20|530.1|526.74|530.28|526.92|530.28|526.92|530.1|526.74|0
1653609090000|2022-05-26 23:51:30|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653609100000|2022-05-26 23:51:40|530.28|526.92|530.46|527.1|530.46|527.1|530.28|526.92|0
1653609110000|2022-05-26 23:51:50|530.55|527.19|530.64|527.28|530.64|527.28|530.55|527.19|0
1653609120000|2022-05-26 23:52:00|530.46|527.1|530.64|527.28|530.64|527.28|530.46|527.1|0
1653609130000|2022-05-26 23:52:10|530.55|527.19|530.46|527.1|530.64|527.28|530.46|527.1|0
1653609140000|2022-05-26 23:52:20|530.64|527.28|530.82|527.46|530.82|527.46|530.64|527.28|0
1653609150000|2022-05-26 23:52:30|530.64|527.28|530.64|527.28|530.64|527.28|530.64|527.28|0
1653609170000|2022-05-26 23:52:50|530.55|527.19|530.55|527.19|530.55|527.19|530.55|527.19|0
1653609180000|2022-05-26 23:53:00|530.46|527.1|530.28|526.92|530.46|527.1|530.28|526.92|0
1653609190000|2022-05-26 23:53:10|530.1|526.74|529.92|526.56|530.1|526.74|529.92|526.56|0
1653609200000|2022-05-26 23:53:20|530.01|526.65|530.82|527.46|530.82|527.46|530.01|526.65|0
1653609210000|2022-05-26 23:53:30|530.64|527.28|531.18|527.82|531.18|527.82|530.64|527.28|0
1653609220000|2022-05-26 23:53:40|531|527.64|531|527.64|531|527.64|531|527.64|0
1653609230000|2022-05-26 23:53:50|530.91|527.55|530.82|527.46|530.91|527.55|530.82|527.46|0
1653609240000|2022-05-26 23:54:00|530.73|527.37|530.64|527.28|530.73|527.37|530.64|527.28|0
1653609260000|2022-05-26 23:54:20|530.46|527.1|530.64|527.28|530.64|527.28|530.46|527.1|0
1653609270000|2022-05-26 23:54:30|530.46|527.1|530.46|527.1|530.46|527.1|530.37|527.01|0
1653609280000|2022-05-26 23:54:40|530.64|527.28|530.64|527.28|530.64|527.28|530.64|527.28|0
1653609290000|2022-05-26 23:54:50|530.46|527.1|530.28|526.92|530.64|527.28|530.28|526.92|0
1653609300000|2022-05-26 23:55:00|530.46|527.1|530.28|526.92|530.46|527.1|530.28|526.92|0
1653609340000|2022-05-26 23:55:40|530.19|526.83|530.28|526.92|530.28|526.92|530.19|526.83|0
1653609350000|2022-05-26 23:55:50|530.19|526.83|530.1|526.74|530.19|526.83|530.1|526.74|0
1653609360000|2022-05-26 23:56:00|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653609370000|2022-05-26 23:56:10|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653609380000|2022-05-26 23:56:20|530.64|527.28|530.37|527.01|530.64|527.28|530.28|526.92|0
1653609390000|2022-05-26 23:56:30|530.46|527.1|530.19|526.83|530.46|527.1|530.19|526.83|0
1653609400000|2022-05-26 23:56:40|530.28|526.92|530.19|526.83|530.37|527.01|530.19|526.83|0
1653609410000|2022-05-26 23:56:50|530.01|526.65|530.1|526.74|530.1|526.74|530.01|526.65|0
1653609430000|2022-05-26 23:57:10|530.19|526.83|530.28|526.92|530.28|526.92|530.19|526.83|0
1653609440000|2022-05-26 23:57:20|530.46|527.1|530.82|527.46|530.82|527.46|530.46|527.1|0
1653609450000|2022-05-26 23:57:30|530.46|527.1|530.64|527.28|530.64|527.28|530.46|527.1|0
1653609470000|2022-05-26 23:57:50|530.82|527.46|530.82|527.46|530.82|527.46|530.82|527.46|0
1653609490000|2022-05-26 23:58:10|530.73|527.37|530.73|527.37|530.73|527.37|530.73|527.37|0
1653609500000|2022-05-26 23:58:20|530.82|527.46|530.64|527.28|530.82|527.46|530.64|527.28|0
1653609510000|2022-05-26 23:58:30|530.46|527.1|530.09|526.73|530.46|527.1|530.09|526.73|0
1653609520000|2022-05-26 23:58:40|530.46|527.1|530.37|527.01|530.46|527.1|530.37|527.01|0
1653609530000|2022-05-26 23:58:50|530.46|527.1|530.37|527.01|530.46|527.1|530.37|527.01|0
1653609540000|2022-05-26 23:59:00|530.46|527.1|530.46|527.1|530.46|527.1|530.46|527.1|0
1653609550000|2022-05-26 23:59:10|530.37|527.01|530.46|527.1|530.46|527.1|530.37|527.01|0
1653609560000|2022-05-26 23:59:20|530.55|527.19|530.73|527.37|530.73|527.37|530.55|527.19|0
1653609570000|2022-05-26 23:59:30|530.64|527.28|530.82|527.46|530.82|527.46|530.64|527.28|0
1653609580000|2022-05-26 23:59:40|530.64|527.28|530.82|527.46|530.82|527.46|530.64|527.28|0
1653609590000|2022-05-26 23:59:50|530.91|527.55|530.91|527.55|530.91|527.55|530.91|527.55|0
1653609600000|2022-05-27 00:00:00|530.82|527.46|530.82|527.46|530.91|527.55|530.82|527.46|0
1653609610000|2022-05-27 00:00:10|530.55|527.19|530.55|527.19|530.55|527.19|530.55|527.19|0
1653609620000|2022-05-27 00:00:20|530.46|527.1|530.82|527.46|530.82|527.46|530.46|527.1|0
1653609630000|2022-05-27 00:00:30|530.91|527.55|530.64|527.28|530.91|527.55|530.64|527.28|0
1653609640000|2022-05-27 00:00:40|530.82|527.46|530.82|527.46|530.82|527.46|530.82|527.46|0
1653609650000|2022-05-27 00:00:50|531|527.64|531.18|527.82|531.18|527.82|531|527.64|0
1653609660000|2022-05-27 00:01:00|531|527.64|531|527.64|531|527.64|531|527.64|0
1653609670000|2022-05-27 00:01:10|531.18|527.82|531.18|527.82|531.18|527.82|531.18|527.82|0
1653609690000|2022-05-27 00:01:30|531.36|528|531.27|527.91|531.36|528|531.18|527.82|0
1653609700000|2022-05-27 00:01:40|531|527.64|530.73|527.37|531|527.64|530.73|527.37|0
1653609710000|2022-05-27 00:01:50|530.64|527.28|530.09|526.73|530.64|527.28|530.09|526.73|0
1653609720000|2022-05-27 00:02:00|529.91|526.55|529.55|526.19|529.91|526.55|529.55|526.19|0
1653609730000|2022-05-27 00:02:10|529.37|526.01|529.19|525.83|529.37|526.01|529.01|525.65|0
1653609740000|2022-05-27 00:02:20|529.37|526.01|529.65|526.29|529.65|526.29|529.37|526.01|0
1653609750000|2022-05-27 00:02:30|529.73|526.37|529.91|526.55|529.91|526.55|529.73|526.37|0
1653609760000|2022-05-27 00:02:40|529.83|526.47|529.37|526.01|529.83|526.47|529.37|526.01|0
1653609770000|2022-05-27 00:02:50|529.47|526.11|529.37|526.01|529.55|526.19|529.37|526.01|0
1653609780000|2022-05-27 00:03:00|530.09|526.73|530.45|527.09|530.45|527.09|530.09|526.73|0
1653609790000|2022-05-27 00:03:10|530.09|526.73|530.63|527.27|530.63|527.27|530.09|526.73|0
1653609800000|2022-05-27 00:03:20|530.82|527.46|530.37|527.01|530.82|527.46|530.37|527.01|0
1653609810000|2022-05-27 00:03:30|530.27|526.91|530.09|526.73|530.27|526.91|530.09|526.73|0
1653609820000|2022-05-27 00:03:40|530.19|526.83|530.27|526.91|530.27|526.91|530.09|526.73|0
1653609830000|2022-05-27 00:03:50|530.19|526.83|530.27|526.91|530.27|526.91|530.19|526.83|0
1653609840000|2022-05-27 00:04:00|530.45|527.09|530.09|526.73|530.45|527.09|530.09|526.73|0
1653609850000|2022-05-27 00:04:10|530.37|527.01|530.45|527.09|530.45|527.09|530.37|527.01|0
1653609860000|2022-05-27 00:04:20|530.37|527.01|530.37|527.01|530.37|527.01|530.37|527.01|0
1653609870000|2022-05-27 00:04:30|530.45|527.09|530.63|527.27|530.73|527.37|530.45|527.09|0
1653609880000|2022-05-27 00:04:40|530.73|527.37|530.37|527.01|530.73|527.37|530.37|527.01|0
1653609890000|2022-05-27 00:04:50|530.45|527.09|530.27|526.91|530.45|527.09|530.27|526.91|0
1653609900000|2022-05-27 00:05:00|530.09|526.73|530.09|526.73|530.09|526.73|530.09|526.73|0
1653609910000|2022-05-27 00:05:10|530.27|526.91|530.09|526.73|530.37|527.01|530.09|526.73|0
1653609920000|2022-05-27 00:05:20|530.19|526.83|529.37|526.01|530.19|526.83|529.37|526.01|0
1653609930000|2022-05-27 00:05:30|529.55|526.19|529.55|526.19|529.73|526.37|529.55|526.19|0
1653609940000|2022-05-27 00:05:40|529.37|526.01|529.55|526.19|529.55|526.19|529.37|526.01|0
1653609950000|2022-05-27 00:05:50|529.37|526.01|529.83|526.47|529.91|526.55|529.37|526.01|0
1653609960000|2022-05-27 00:06:00|529.91|526.55|529.37|526.01|529.91|526.55|529.37|526.01|0
1653609970000|2022-05-27 00:06:10|529.55|526.19|529.73|526.37|530.09|526.73|529.55|526.19|0
1653609980000|2022-05-27 00:06:20|529.46|526.1|529.55|526.19|529.55|526.19|529.46|526.1|0
1653609990000|2022-05-27 00:06:30|529.37|526.01|529.55|526.19|529.55|526.19|529.37|526.01|0
1653610000000|2022-05-27 00:06:40|529.37|526.01|529.55|526.19|529.55|526.19|529.37|526.01|0
1653610010000|2022-05-27 00:06:50|529.46|526.1|529.55|526.19|529.55|526.19|529.46|526.1|0
1653610020000|2022-05-27 00:07:00|529.73|526.37|529.82|526.46|529.91|526.55|529.73|526.37|0
1653610030000|2022-05-27 00:07:10|529.91|526.55|529.82|526.46|529.91|526.55|529.82|526.46|0
1653610040000|2022-05-27 00:07:20|529.73|526.37|529.91|526.55|529.91|526.55|529.73|526.37|0
1653610050000|2022-05-27 00:07:30|530.09|526.73|530.27|526.91|530.27|526.91|530.09|526.73|0
1653610060000|2022-05-27 00:07:40|530.45|527.09|530.63|527.27|530.63|527.27|530.45|527.09|0
1653610070000|2022-05-27 00:07:50|530.81|527.45|530.81|527.45|530.81|527.45|530.63|527.27|0
1653610080000|2022-05-27 00:08:00|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610090000|2022-05-27 00:08:10|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610100000|2022-05-27 00:08:20|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610110000|2022-05-27 00:08:30|530.99|527.63|530.91|527.55|530.99|527.63|530.91|527.55|0
1653610120000|2022-05-27 00:08:40|530.99|527.63|530.91|527.55|530.99|527.63|530.91|527.55|0
1653610130000|2022-05-27 00:08:50|530.81|527.45|530.81|527.45|530.99|527.63|530.81|527.45|0
1653610140000|2022-05-27 00:09:00|530.99|527.63|530.63|527.27|530.99|527.63|530.63|527.27|0
1653610150000|2022-05-27 00:09:10|530.99|527.63|530.81|527.45|530.99|527.63|530.81|527.45|0
1653610160000|2022-05-27 00:09:20|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610170000|2022-05-27 00:09:30|531.09|527.73|530.99|527.63|531.09|527.73|530.99|527.63|0
1653610180000|2022-05-27 00:09:40|531.17|527.81|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610190000|2022-05-27 00:09:50|530.99|527.63|530.99|527.63|531.17|527.81|530.99|527.63|0
1653610200000|2022-05-27 00:10:00|531.17|527.81|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610210000|2022-05-27 00:10:10|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610220000|2022-05-27 00:10:20|531.09|527.73|530.99|527.63|531.09|527.73|530.99|527.63|0
1653610230000|2022-05-27 00:10:30|530.81|527.45|530.91|527.55|530.91|527.55|530.81|527.45|0
1653610240000|2022-05-27 00:10:40|530.99|527.63|531.17|527.81|531.17|527.81|530.91|527.55|0
1653610260000|2022-05-27 00:11:00|531.09|527.73|531.9|528.54|531.9|528.54|531.09|527.73|0
1653610270000|2022-05-27 00:11:10|531.72|528.36|532.26|528.9|532.26|528.9|531.72|528.36|0
1653610280000|2022-05-27 00:11:20|532.44|529.08|532.62|529.26|532.62|529.26|532.44|529.08|0
1653610290000|2022-05-27 00:11:30|532.44|529.08|532.35|528.99|532.44|529.08|532.26|528.9|0
1653610300000|2022-05-27 00:11:40|532.53|529.17|532.62|529.26|532.62|529.26|532.53|529.17|0
1653610310000|2022-05-27 00:11:50|532.44|529.08|532.62|529.26|532.62|529.26|532.44|529.08|0
1653610320000|2022-05-27 00:12:00|532.44|529.08|532.35|528.99|532.44|529.08|532.35|528.99|0
1653610330000|2022-05-27 00:12:10|532.26|528.9|532.26|528.9|532.26|528.9|532.26|528.9|0
1653610340000|2022-05-27 00:12:20|531.9|528.54|532.26|528.9|532.26|528.9|531.9|528.54|0
1653610350000|2022-05-27 00:12:30|532.08|528.72|532.26|528.9|532.44|529.08|532.08|528.72|0
1653610360000|2022-05-27 00:12:40|532.08|528.72|531.99|528.63|532.08|528.72|531.99|528.63|0
1653610370000|2022-05-27 00:12:50|531.9|528.54|532.44|529.08|532.44|529.08|531.9|528.54|0
1653610380000|2022-05-27 00:13:00|532.26|528.9|532.08|528.72|532.26|528.9|532.08|528.72|0
1653610390000|2022-05-27 00:13:10|532.17|528.81|532.35|528.99|532.44|529.08|532.17|528.81|0
1653610400000|2022-05-27 00:13:20|532.44|529.08|532.26|528.9|532.44|529.08|532.26|528.9|0
1653610410000|2022-05-27 00:13:30|532.44|529.08|532.26|528.9|532.44|529.08|532.26|528.9|0
1653610420000|2022-05-27 00:13:40|532.44|529.08|532.62|529.26|532.71|529.35|532.44|529.08|0
1653610430000|2022-05-27 00:13:50|532.26|528.9|532.62|529.26|532.62|529.26|532.26|528.9|0
1653610440000|2022-05-27 00:14:00|532.53|529.17|532.53|529.17|532.53|529.17|532.53|529.17|0
1653610450000|2022-05-27 00:14:10|532.44|529.08|532.62|529.26|532.62|529.26|532.44|529.08|0
1653610460000|2022-05-27 00:14:20|532.71|529.35|532.62|529.26|532.71|529.35|532.62|529.26|0
1653610470000|2022-05-27 00:14:30|532.44|529.08|532.08|528.72|532.44|529.08|532.08|528.72|0
1653610480000|2022-05-27 00:14:40|532.17|528.81|532.26|528.9|532.26|528.9|532.08|528.72|0
1653610490000|2022-05-27 00:14:50|532.17|528.81|532.35|528.99|532.35|528.99|532.08|528.72|0
1653610500000|2022-05-27 00:15:00|532.26|528.9|532.44|529.08|532.44|529.08|532.26|528.9|0
1653610510000|2022-05-27 00:15:10|532.35|528.99|532.17|528.81|532.44|529.08|532.17|528.81|0
1653610520000|2022-05-27 00:15:20|532.44|529.08|532.26|528.9|532.44|529.08|532.26|528.9|0
1653610530000|2022-05-27 00:15:30|532.08|528.72|531.89|528.53|532.08|528.72|531.89|528.53|0
1653610540000|2022-05-27 00:15:40|532.08|528.72|532.08|528.72|532.08|528.72|532.08|528.72|0
1653610550000|2022-05-27 00:15:50|531.89|528.53|531.89|528.53|531.89|528.53|531.89|528.53|0
1653610560000|2022-05-27 00:16:00|532.26|528.9|532.08|528.72|532.26|528.9|532.08|528.72|0
1653610570000|2022-05-27 00:16:10|531.99|528.63|531.89|528.53|531.99|528.63|531.89|528.53|0
1653610580000|2022-05-27 00:16:20|531.81|528.45|531.71|528.35|531.81|528.45|531.71|528.35|0
1653610600000|2022-05-27 00:16:40|531.27|527.91|531.17|527.81|531.27|527.91|531.17|527.81|0
1653610610000|2022-05-27 00:16:50|530.99|527.63|530.99|527.63|530.99|527.63|530.99|527.63|0
1653610620000|2022-05-27 00:17:00|530.81|527.45|531.17|527.81|531.17|527.81|530.81|527.45|0
1653610630000|2022-05-27 00:17:10|531.53|528.17|531.71|528.35|531.89|528.53|531.53|528.17|0
1653610640000|2022-05-27 00:17:20|531.89|528.53|531.45|528.09|531.89|528.53|531.45|528.09|0
1653610650000|2022-05-27 00:17:30|531.53|528.17|531.53|528.17|531.53|528.17|531.53|528.17|0
1653610660000|2022-05-27 00:17:40|531.71|528.35|531.71|528.35|531.89|528.53|531.71|528.35|0
1653610670000|2022-05-27 00:17:50|531.63|528.27|531.71|528.35|531.81|528.45|531.63|528.27|0
1653610680000|2022-05-27 00:18:00|531.89|528.53|531.71|528.35|531.89|528.53|531.71|528.35|0
1653610690000|2022-05-27 00:18:10|531.89|528.53|532.26|528.9|532.26|528.9|531.89|528.53|0
1653610700000|2022-05-27 00:18:20|532.71|529.35|532.98|529.62|532.98|529.62|532.62|529.26|0
1653610710000|2022-05-27 00:18:30|533.16|529.8|532.98|529.62|533.16|529.8|532.98|529.62|0
1653610720000|2022-05-27 00:18:40|532.71|529.35|532.71|529.35|532.71|529.35|532.71|529.35|0
1653610730000|2022-05-27 00:18:50|532.8|529.44|532.71|529.35|532.8|529.44|532.71|529.35|0
1653610740000|2022-05-27 00:19:00|532.44|529.08|532.25|528.89|532.44|529.08|532.25|528.89|0
1653610750000|2022-05-27 00:19:10|532.17|528.81|532.25|528.89|532.25|528.89|532.17|528.81|0
1653610760000|2022-05-27 00:19:20|532.07|528.71|532.25|528.89|532.25|528.89|532.07|528.71|0
1653610770000|2022-05-27 00:19:30|532.07|528.71|531.99|528.63|532.07|528.71|531.99|528.63|0
1653610780000|2022-05-27 00:19:40|531.71|528.35|531.35|527.99|531.71|528.35|531.17|527.81|0
1653610800000|2022-05-27 00:20:00|531.17|527.81|530.99|527.63|531.17|527.81|530.99|527.63|0
1653610810000|2022-05-27 00:20:10|530.81|527.45|530.81|527.45|530.81|527.45|530.63|527.27|0
1653610820000|2022-05-27 00:20:20|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610830000|2022-05-27 00:20:30|531.08|527.72|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610840000|2022-05-27 00:20:40|530.81|527.45|530.81|527.45|530.81|527.45|530.81|527.45|0
1653610850000|2022-05-27 00:20:50|530.99|527.63|530.81|527.45|530.99|527.63|530.81|527.45|0
1653610860000|2022-05-27 00:21:00|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610870000|2022-05-27 00:21:10|530.99|527.63|531.08|527.72|531.17|527.81|530.99|527.63|0
1653610880000|2022-05-27 00:21:20|530.99|527.63|531.17|527.81|531.17|527.81|530.99|527.63|0
1653610890000|2022-05-27 00:21:30|531.35|527.99|530.99|527.63|531.35|527.99|530.99|527.63|0
1653610910000|2022-05-27 00:21:50|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653610920000|2022-05-27 00:22:00|530.99|527.63|531.35|527.99|531.35|527.99|530.99|527.63|0
1653610930000|2022-05-27 00:22:10|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653610940000|2022-05-27 00:22:20|531.53|528.17|531.44|528.08|531.53|528.17|531.44|528.08|0
1653610950000|2022-05-27 00:22:30|531.35|527.99|531.53|528.17|531.53|528.17|531.35|527.99|0
1653610960000|2022-05-27 00:22:40|531.62|528.26|531.53|528.17|531.71|528.35|531.53|528.17|0
1653610970000|2022-05-27 00:22:50|531.71|528.35|531.71|528.35|531.71|528.35|531.62|528.26|0
1653610990000|2022-05-27 00:23:10|531.81|528.45|531.81|528.45|531.89|528.53|531.81|528.45|0
1653611000000|2022-05-27 00:23:20|531.53|528.17|531.53|528.17|531.62|528.26|531.53|528.17|0
1653611010000|2022-05-27 00:23:30|531.71|528.35|531.71|528.35|531.71|528.35|531.71|528.35|0
1653611020000|2022-05-27 00:23:40|531.89|528.53|531.53|528.17|531.89|528.53|531.53|528.17|0
1653611030000|2022-05-27 00:23:50|531.89|528.53|531.71|528.35|531.89|528.53|531.71|528.35|0
1653611040000|2022-05-27 00:24:00|531.53|528.17|531.17|527.81|531.53|528.17|531.17|527.81|0
1653611050000|2022-05-27 00:24:10|531.08|527.72|531.26|527.9|531.26|527.9|531.08|527.72|0
1653611060000|2022-05-27 00:24:20|531.35|527.99|531.17|527.81|531.35|527.99|531.17|527.81|0
1653611070000|2022-05-27 00:24:30|531.08|527.72|531.17|527.81|531.17|527.81|530.99|527.63|0
1653611080000|2022-05-27 00:24:40|531.35|527.99|531.62|528.26|531.71|528.35|531.35|527.99|0
1653611090000|2022-05-27 00:24:50|531.53|528.17|531.35|527.99|531.62|528.26|531.35|527.99|0
1653611100000|2022-05-27 00:25:00|531.26|527.9|531.17|527.81|531.26|527.9|531.17|527.81|0
1653611110000|2022-05-27 00:25:10|531.26|527.9|531.35|527.99|531.35|527.99|531.26|527.9|0
1653611120000|2022-05-27 00:25:20|531.26|527.9|531.35|527.99|531.35|527.99|531.26|527.9|0
1653611140000|2022-05-27 00:25:40|531.17|527.81|531.35|527.99|531.35|527.99|531.17|527.81|0
1653611150000|2022-05-27 00:25:50|531.26|527.9|531.26|527.9|531.26|527.9|531.26|527.9|0
1653611160000|2022-05-27 00:26:00|531.35|527.99|531.35|527.99|531.35|527.99|531.26|527.9|0
1653611170000|2022-05-27 00:26:10|531.53|528.17|531.35|527.99|531.53|528.17|531.35|527.99|0
1653611180000|2022-05-27 00:26:20|531.53|528.17|531.35|527.99|531.53|528.17|531.35|527.99|0
1653611190000|2022-05-27 00:26:30|531.53|528.17|531.53|528.17|531.53|528.17|531.35|527.99|0
1653611200000|2022-05-27 00:26:40|531.44|528.08|531.17|527.81|531.44|528.08|531.17|527.81|0
1653611210000|2022-05-27 00:26:50|531.26|527.9|531.35|527.99|531.35|527.99|531.26|527.9|0
1653611220000|2022-05-27 00:27:00|531.26|527.9|531.26|527.9|531.26|527.9|531.26|527.9|0
1653611230000|2022-05-27 00:27:10|531.17|527.81|531.26|527.9|531.26|527.9|531.17|527.81|0
1653611240000|2022-05-27 00:27:20|531.17|527.81|531.35|527.99|531.35|527.99|531.17|527.81|0
1653611250000|2022-05-27 00:27:30|531.44|528.08|531.53|528.17|531.53|528.17|531.44|528.08|0
1653611260000|2022-05-27 00:27:40|531.44|528.08|531.53|528.17|531.53|528.17|531.44|528.08|0
1653611280000|2022-05-27 00:28:00|531.71|528.35|531.62|528.26|531.89|528.53|531.53|528.17|0
1653611290000|2022-05-27 00:28:10|531.71|528.35|531.62|528.26|531.71|528.35|531.53|528.17|0
1653611300000|2022-05-27 00:28:20|531.71|528.35|531.71|528.35|531.71|528.35|531.71|528.35|0
1653611310000|2022-05-27 00:28:30|531.89|528.53|531.8|528.44|531.89|528.53|531.71|528.35|0
1653611320000|2022-05-27 00:28:40|531.71|528.35|531.71|528.35|531.71|528.35|531.71|528.35|0
1653611330000|2022-05-27 00:28:50|531.62|528.26|531.53|528.17|531.71|528.35|531.53|528.17|0
1653611340000|2022-05-27 00:29:00|531.71|528.35|531.62|528.26|531.71|528.35|531.62|528.26|0
1653611350000|2022-05-27 00:29:10|531.53|528.17|531.35|527.99|531.53|528.17|531.35|527.99|0
1653611360000|2022-05-27 00:29:20|531.44|528.08|531.26|527.9|531.44|528.08|531.26|527.9|0
1653611370000|2022-05-27 00:29:30|531.35|527.99|531.35|527.99|531.35|527.99|531.35|527.99|0
1653611380000|2022-05-27 00:29:40|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653611390000|2022-05-27 00:29:50|531.35|527.99|531.35|527.99|531.35|527.99|531.35|527.99|0
1653611400000|2022-05-27 00:30:00|531.17|527.81|531.35|527.99|531.35|527.99|531.17|527.81|0
1653611410000|2022-05-27 00:30:10|531.53|528.17|531.35|527.99|531.53|528.17|531.35|527.99|0
1653611430000|2022-05-27 00:30:30|531.17|527.81|531.08|527.72|531.17|527.81|530.99|527.63|0
1653611440000|2022-05-27 00:30:40|531.17|527.81|531.26|527.9|531.26|527.9|531.17|527.81|0
1653611450000|2022-05-27 00:30:50|531.35|527.99|531.17|527.81|531.35|527.99|531.17|527.81|0
1653611460000|2022-05-27 00:31:00|531.35|527.99|531.35|527.99|531.35|527.99|531.26|527.9|0
1653611470000|2022-05-27 00:31:10|531.26|527.9|530.99|527.63|531.26|527.9|530.99|527.63|0
1653611480000|2022-05-27 00:31:20|530.62|527.26|530.81|527.45|530.81|527.45|530.62|527.26|0
1653611490000|2022-05-27 00:31:30|530.99|527.63|530.99|527.63|530.99|527.63|530.99|527.63|0
1653611520000|2022-05-27 00:32:00|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653611530000|2022-05-27 00:32:10|531.35|527.99|531.35|527.99|531.35|527.99|531.35|527.99|0
1653611540000|2022-05-27 00:32:20|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653611550000|2022-05-27 00:32:30|530.99|527.63|530.99|527.63|530.99|527.63|530.8|527.44|0
1653611560000|2022-05-27 00:32:40|530.8|527.44|530.8|527.44|530.8|527.44|530.8|527.44|0
1653611580000|2022-05-27 00:33:00|530.99|527.63|530.99|527.63|530.99|527.63|530.99|527.63|0
1653611590000|2022-05-27 00:33:10|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653611600000|2022-05-27 00:33:20|530.99|527.63|530.99|527.63|530.99|527.63|530.99|527.63|0
1653611610000|2022-05-27 00:33:30|530.98|527.62|530.98|527.62|530.98|527.62|530.98|527.62|0
1653611620000|2022-05-27 00:33:40|531.08|527.72|530.98|527.62|531.08|527.72|530.98|527.62|0
1653611630000|2022-05-27 00:33:50|530.8|527.44|530.9|527.54|530.98|527.62|530.8|527.44|0
1653611640000|2022-05-27 00:34:00|530.98|527.62|530.8|527.44|530.98|527.62|530.8|527.44|0
1653611650000|2022-05-27 00:34:10|530.98|527.62|531.17|527.81|531.17|527.81|530.98|527.62|0
1653611660000|2022-05-27 00:34:20|531.35|527.99|531.35|527.99|531.35|527.99|531.35|527.99|0
1653611670000|2022-05-27 00:34:30|531.26|527.9|531.17|527.81|531.26|527.9|531.17|527.81|0
1653611690000|2022-05-27 00:34:50|531.26|527.9|531.26|527.9|531.26|527.9|531.17|527.81|0
1653611700000|2022-05-27 00:35:00|531.35|527.99|531.26|527.9|531.35|527.99|531.26|527.9|0
1653611710000|2022-05-27 00:35:10|531.17|527.81|531.35|527.99|531.35|527.99|531.16|527.8|0
1653611730000|2022-05-27 00:35:30|531.44|528.08|531.89|528.53|531.89|528.53|531.44|528.08|0
1653611740000|2022-05-27 00:35:40|531.71|528.35|531.8|528.44|531.8|528.44|531.71|528.35|0
1653611750000|2022-05-27 00:35:50|531.89|528.53|532.07|528.71|532.07|528.71|531.89|528.53|0
1653611770000|2022-05-27 00:36:10|532.25|528.89|532.43|529.07|532.43|529.07|532.25|528.89|0
1653611780000|2022-05-27 00:36:20|532.97|529.61|532.97|529.61|532.97|529.61|532.97|529.61|0
1653611790000|2022-05-27 00:36:30|532.61|529.25|532.79|529.43|532.79|529.43|532.61|529.25|0
1653611800000|2022-05-27 00:36:40|532.97|529.61|533.33|529.97|533.33|529.97|532.97|529.61|0
1653611810000|2022-05-27 00:36:50|533.52|530.16|533.33|529.97|533.52|530.16|533.33|529.97|0
1653611820000|2022-05-27 00:37:00|533.52|530.16|533.33|529.97|533.52|530.16|533.33|529.97|0
1653611830000|2022-05-27 00:37:10|533.52|530.16|533.52|530.16|533.52|530.16|533.52|530.16|0
1653611840000|2022-05-27 00:37:20|533.7|530.34|533.15|529.79|533.7|530.34|533.15|529.79|0
1653611850000|2022-05-27 00:37:30|532.97|529.61|532.97|529.61|532.97|529.61|532.97|529.61|0
1653611860000|2022-05-27 00:37:40|533.15|529.79|533.25|529.89|533.33|529.97|533.07|529.71|0
1653611870000|2022-05-27 00:37:50|533.52|530.16|533.51|530.15|533.52|530.16|533.51|530.15|0
1653611890000|2022-05-27 00:38:10|533.33|529.97|533.33|529.97|533.33|529.97|533.33|529.97|0
1653611900000|2022-05-27 00:38:20|533.15|529.79|533.33|529.97|533.33|529.97|533.15|529.79|0
1653611910000|2022-05-27 00:38:30|533.25|529.89|533.33|529.97|533.33|529.97|533.15|529.79|0
1653611930000|2022-05-27 00:38:50|533.7|530.34|533.61|530.25|533.7|530.34|533.61|530.25|0
1653611940000|2022-05-27 00:39:00|533.51|530.15|533.88|530.52|533.97|530.61|533.51|530.15|0
1653611950000|2022-05-27 00:39:10|534.06|530.7|534.06|530.7|534.06|530.7|533.97|530.61|0
1653611960000|2022-05-27 00:39:20|534.24|530.88|534.78|531.42|534.78|531.42|534.24|530.88|0
1653611970000|2022-05-27 00:39:30|535.15|531.79|534.96|531.6|535.15|531.79|534.7|531.34|0
1653611980000|2022-05-27 00:39:40|535.06|531.7|534.33|530.97|535.06|531.7|534.33|530.97|0
1653611990000|2022-05-27 00:39:50|534.51|531.15|534.6|531.24|534.6|531.24|534.51|531.15|0
1653612000000|2022-05-27 00:40:00|534.51|531.15|534.78|531.42|534.78|531.42|534.51|531.15|0
1653612010000|2022-05-27 00:40:10|534.7|531.34|534.6|531.24|534.78|531.42|534.6|531.24|0
1653612020000|2022-05-27 00:40:20|534.7|531.34|534.96|531.6|534.96|531.6|534.7|531.34|0
1653612030000|2022-05-27 00:40:30|535.15|531.79|535.14|531.78|535.15|531.79|535.14|531.78|0
1653612040000|2022-05-27 00:40:40|535.33|531.97|535.14|531.78|535.33|531.97|535.14|531.78|0
1653612050000|2022-05-27 00:40:50|535.33|531.97|535.51|532.15|535.51|532.15|535.33|531.97|0
1653612060000|2022-05-27 00:41:00|535.33|531.97|535.33|531.97|535.33|531.97|535.33|531.97|0
1653612070000|2022-05-27 00:41:10|535.51|532.15|535.51|532.15|535.51|532.15|535.51|532.15|0
1653612080000|2022-05-27 00:41:20|535.87|532.51|536.78|533.42|536.78|533.42|535.87|532.51|0
1653612090000|2022-05-27 00:41:30|536.96|533.6|537.69|534.33|537.69|534.33|536.96|533.6|0
1653612100000|2022-05-27 00:41:40|537.51|534.15|537.69|534.33|537.69|534.33|537.32|533.96|0
1653612110000|2022-05-27 00:41:50|537.51|534.15|537.32|533.96|537.51|534.15|537.32|533.96|0
1653612120000|2022-05-27 00:42:00|537.51|534.15|537.51|534.15|537.69|534.33|537.51|534.15|0
1653612130000|2022-05-27 00:42:10|537.69|534.33|537.6|534.24|537.87|534.51|537.6|534.24|0
1653612140000|2022-05-27 00:42:20|537.51|534.15|538.05|534.69|538.05|534.69|537.32|533.96|0
1653612150000|2022-05-27 00:42:30|538.41|535.05|538.96|535.6|538.96|535.6|538.41|535.05|0
1653612160000|2022-05-27 00:42:40|538.78|535.42|538.6|535.24|538.78|535.42|538.6|535.24|0
1653612170000|2022-05-27 00:42:50|538.78|535.42|539.14|535.78|539.14|535.78|538.78|535.42|0
1653612180000|2022-05-27 00:43:00|539.69|536.33|539.51|536.15|539.69|536.33|538.6|535.24|0
1653612190000|2022-05-27 00:43:10|539.14|535.78|539.32|535.96|539.32|535.96|539.14|535.78|0
1653612200000|2022-05-27 00:43:20|539.51|536.15|539.14|535.78|539.51|536.15|539.14|535.78|0
1653612210000|2022-05-27 00:43:30|538.78|535.42|538.6|535.24|538.78|535.42|538.41|535.05|0
1653612220000|2022-05-27 00:43:40|538.78|535.42|538.78|535.42|538.78|535.42|538.6|535.24|0
1653612230000|2022-05-27 00:43:50|539.05|535.69|539.14|535.78|539.24|535.88|539.05|535.69|0
1653612240000|2022-05-27 00:44:00|538.96|535.6|539.05|535.69|539.05|535.69|538.87|535.51|0
1653612250000|2022-05-27 00:44:10|539.32|535.96|539.32|535.96|539.51|536.15|539.32|535.96|0
1653612260000|2022-05-27 00:44:20|539.14|535.78|539.24|535.88|539.24|535.88|539.14|535.78|0
1653612270000|2022-05-27 00:44:30|539.14|535.78|538.78|535.42|539.32|535.96|538.78|535.42|0
1653612280000|2022-05-27 00:44:40|538.96|535.6|538.96|535.6|538.96|535.6|538.78|535.42|0
1653612290000|2022-05-27 00:44:50|539.14|535.78|539.14|535.78|539.14|535.78|539.14|535.78|0
1653612300000|2022-05-27 00:45:00|539.69|536.33|540.05|536.69|540.24|536.88|539.69|536.33|0
1653612310000|2022-05-27 00:45:10|539.69|536.33|539.69|536.33|539.69|536.33|539.69|536.33|0
1653612320000|2022-05-27 00:45:20|539.51|536.15|539.32|535.96|539.51|536.15|539.32|535.96|0
1653612330000|2022-05-27 00:45:30|539.87|536.51|540.05|536.69|540.05|536.69|539.69|536.33|0
1653612340000|2022-05-27 00:45:40|539.87|536.51|540.05|536.69|540.05|536.69|539.87|536.51|0
1653612350000|2022-05-27 00:45:50|540.15|536.79|540.6|537.24|540.6|537.24|540.15|536.79|0
1653612360000|2022-05-27 00:46:00|540.78|537.42|540.6|537.24|540.78|537.42|540.42|537.06|0
1653612370000|2022-05-27 00:46:10|540.23|536.87|540.96|537.6|541.15|537.79|540.23|536.87|0
1653612380000|2022-05-27 00:46:20|541.15|537.79|541.51|538.15|541.51|538.15|541.15|537.79|0
1653612390000|2022-05-27 00:46:30|541.33|537.97|541.69|538.33|541.69|538.33|541.15|537.79|0
1653612400000|2022-05-27 00:46:40|541.51|538.15|541.33|537.97|541.51|538.15|541.33|537.97|0
1653612410000|2022-05-27 00:46:50|541.15|537.79|541.15|537.79|541.15|537.79|541.15|537.79|0
1653612420000|2022-05-27 00:47:00|541.24|537.88|540.78|537.42|541.24|537.88|540.78|537.42|0
1653612430000|2022-05-27 00:47:10|540.6|537.24|540.33|536.97|540.6|537.24|540.05|536.69|0
1653612440000|2022-05-27 00:47:20|540.23|536.87|540.23|536.87|540.23|536.87|540.23|536.87|0
1653612450000|2022-05-27 00:47:30|540.15|536.79|539.69|536.33|540.23|536.87|539.69|536.33|0
1653612460000|2022-05-27 00:47:40|539.87|536.51|539.87|536.51|539.87|536.51|539.78|536.42|0
1653612470000|2022-05-27 00:47:50|539.96|536.6|539.87|536.51|540.05|536.69|539.87|536.51|0
1653612480000|2022-05-27 00:48:00|539.78|536.42|539.69|536.33|539.78|536.42|539.69|536.33|0
1653612490000|2022-05-27 00:48:10|539.5|536.14|539.14|535.78|539.5|536.14|539.14|535.78|0
1653612500000|2022-05-27 00:48:20|539.32|535.96|539.69|536.33|539.69|536.33|539.32|535.96|0
1653612510000|2022-05-27 00:48:30|539.78|536.42|540.78|537.42|540.78|537.42|539.78|536.42|0
1653612520000|2022-05-27 00:48:40|540.96|537.6|540.96|537.6|541.15|537.79|540.96|537.6|0
1653612530000|2022-05-27 00:48:50|541.15|537.79|541.51|538.15|541.51|538.15|541.15|537.79|0
1653612540000|2022-05-27 00:49:00|541.33|537.97|541.33|537.97|541.51|538.15|541.24|537.88|0
1653612550000|2022-05-27 00:49:10|541.51|538.15|541.33|537.97|541.51|538.15|541.33|537.97|0
1653612560000|2022-05-27 00:49:20|541.51|538.15|541.88|538.52|541.88|538.52|541.51|538.15|0
1653612570000|2022-05-27 00:49:30|541.79|538.43|541.15|537.79|541.88|538.52|541.15|537.79|0
1653612580000|2022-05-27 00:49:40|541.06|537.7|541.06|537.7|541.15|537.79|541.06|537.7|0
1653612590000|2022-05-27 00:49:50|540.96|537.6|541.15|537.79|541.42|538.06|540.96|537.6|0
1653612600000|2022-05-27 00:50:00|541.06|537.7|540.78|537.42|541.06|537.7|540.78|537.42|0
1653612610000|2022-05-27 00:50:10|540.6|537.24|540.23|536.87|540.6|537.24|540.23|536.87|0
1653612620000|2022-05-27 00:50:20|540.05|536.69|540.05|536.69|540.05|536.69|539.87|536.51|0
1653612630000|2022-05-27 00:50:30|539.87|536.51|539.87|536.51|539.87|536.51|539.87|536.51|0
1653612640000|2022-05-27 00:50:40|539.96|536.6|539.87|536.51|539.96|536.6|539.87|536.51|0
1653612650000|2022-05-27 00:50:50|540.05|536.69|540.05|536.69|540.05|536.69|539.87|536.51|0
1653612660000|2022-05-27 00:51:00|540.23|536.87|539.87|536.51|540.23|536.87|539.87|536.51|0
1653612670000|2022-05-27 00:51:10|539.78|536.42|539.87|536.51|539.87|536.51|539.78|536.42|0
1653612680000|2022-05-27 00:51:20|539.96|536.6|539.87|536.51|539.96|536.6|539.87|536.51|0
1653612690000|2022-05-27 00:51:30|539.69|536.33|539.5|536.14|539.69|536.33|539.5|536.14|0
1653612700000|2022-05-27 00:51:40|539.69|536.33|539.6|536.24|539.69|536.33|539.6|536.24|0
1653612710000|2022-05-27 00:51:50|539.5|536.14|539.6|536.24|539.69|536.33|539.5|536.14|0
1653612720000|2022-05-27 00:52:00|539.69|536.33|539.6|536.24|539.87|536.51|539.6|536.24|0
1653612730000|2022-05-27 00:52:10|539.69|536.33|539.69|536.33|539.69|536.33|539.6|536.24|0
1653612740000|2022-05-27 00:52:20|539.87|536.51|539.69|536.33|539.87|536.51|539.69|536.33|0
1653612750000|2022-05-27 00:52:30|539.5|536.14|539.32|535.96|539.5|536.14|539.32|535.96|0
1653612760000|2022-05-27 00:52:40|539.14|535.78|539.14|535.78|539.14|535.78|539.14|535.78|0
1653612770000|2022-05-27 00:52:50|538.96|535.6|538.87|535.51|538.96|535.6|538.87|535.51|0
1653612780000|2022-05-27 00:53:00|538.96|535.6|538.96|535.6|539.05|535.69|538.96|535.6|0
1653612790000|2022-05-27 00:53:10|538.87|535.51|538.77|535.41|538.96|535.6|538.77|535.41|0
1653612800000|2022-05-27 00:53:20|538.96|535.6|538.87|535.51|538.96|535.6|538.87|535.51|0
1653612810000|2022-05-27 00:53:30|538.77|535.41|538.77|535.41|538.77|535.41|538.77|535.41|0
1653612830000|2022-05-27 00:53:50|538.69|535.33|538.59|535.23|538.69|535.33|538.59|535.23|0
1653612840000|2022-05-27 00:54:00|538.51|535.15|538.69|535.33|538.69|535.33|538.41|535.05|0
1653612850000|2022-05-27 00:54:10|538.51|535.15|538.23|534.87|538.51|535.15|538.23|534.87|0
1653612860000|2022-05-27 00:54:20|538.14|534.78|538.23|534.87|538.23|534.87|538.05|534.69|0
1653612870000|2022-05-27 00:54:30|538.41|535.05|538.59|535.23|538.59|535.23|538.41|535.05|0
1653612880000|2022-05-27 00:54:40|538.77|535.41|538.96|535.6|538.96|535.6|538.59|535.23|0
1653612890000|2022-05-27 00:54:50|539.05|535.69|538.87|535.51|539.14|535.78|538.87|535.51|0
1653612900000|2022-05-27 00:55:00|538.96|535.6|538.96|535.6|538.96|535.6|538.77|535.41|0
1653612910000|2022-05-27 00:55:10|538.87|535.51|539.14|535.78|539.14|535.78|538.87|535.51|0
1653612920000|2022-05-27 00:55:20|538.96|535.6|538.96|535.6|538.96|535.6|538.96|535.6|0
1653612930000|2022-05-27 00:55:30|538.87|535.51|538.41|535.05|538.87|535.51|538.23|534.87|0
1653612940000|2022-05-27 00:55:40|538.05|534.69|537.96|534.6|538.05|534.69|537.96|534.6|0
1653612950000|2022-05-27 00:55:50|537.86|534.5|538.05|534.69|538.05|534.69|537.86|534.5|0
1653612960000|2022-05-27 00:56:00|537.86|534.5|538.05|534.69|538.05|534.69|537.86|534.5|0
1653612970000|2022-05-27 00:56:10|538.14|534.78|538.32|534.96|538.32|534.96|538.14|534.78|0
1653612980000|2022-05-27 00:56:20|538.41|535.05|538.41|535.05|538.41|535.05|538.41|535.05|0
1653612990000|2022-05-27 00:56:30|538.23|534.87|538.23|534.87|538.23|534.87|538.23|534.87|0
1653613000000|2022-05-27 00:56:40|538.05|534.69|538.05|534.69|538.05|534.69|537.86|534.5|0
1653613020000|2022-05-27 00:57:00|538.23|534.87|538.05|534.69|538.23|534.87|538.05|534.69|0
1653613030000|2022-05-27 00:57:10|537.68|534.32|537.68|534.32|537.68|534.32|537.68|534.32|0
1653613040000|2022-05-27 00:57:20|537.86|534.5|537.68|534.32|537.86|534.5|537.68|534.32|0
1653613050000|2022-05-27 00:57:30|537.78|534.42|537.68|534.32|537.78|534.42|537.68|534.32|0
1653613070000|2022-05-27 00:57:50|537.86|534.5|537.68|534.32|537.86|534.5|537.68|534.32|0
1653613080000|2022-05-27 00:58:00|537.78|534.42|537.86|534.5|537.86|534.5|537.68|534.32|0
1653613090000|2022-05-27 00:58:10|537.68|534.32|537.68|534.32|537.68|534.32|537.68|534.32|0
1653613100000|2022-05-27 00:58:20|537.5|534.14|537.5|534.14|537.5|534.14|537.5|534.14|0
1653613110000|2022-05-27 00:58:30|537.68|534.32|537.5|534.14|537.68|534.32|537.5|534.14|0
1653613140000|2022-05-27 00:59:00|537.32|533.96|537.32|533.96|537.41|534.05|537.32|533.96|0
1653613150000|2022-05-27 00:59:10|537.5|534.14|537.68|534.32|537.68|534.32|537.5|534.14|0
1653613160000|2022-05-27 00:59:20|537.5|534.14|537.78|534.42|537.78|534.42|537.5|534.14|0
1653613170000|2022-05-27 00:59:30|537.68|534.32|538.04|534.68|538.04|534.68|537.68|534.32|0
1653613190000|2022-05-27 00:59:50|537.86|534.5|537.96|534.6|537.96|534.6|537.86|534.5|0
1653613200000|2022-05-27 01:00:00|537.86|534.5|537.86|534.5|537.96|534.6|537.86|534.5|0
1653613210000|2022-05-27 01:00:10|537.78|534.42|537.78|534.42|537.86|534.5|537.68|534.32|0
1653613220000|2022-05-27 01:00:20|537.5|534.14|536.77|533.41|537.5|534.14|536.77|533.41|0
1653613230000|2022-05-27 01:00:30|536.95|533.59|536.77|533.41|536.95|533.59|536.77|533.41|0
1653613240000|2022-05-27 01:00:40|536.87|533.51|536.87|533.51|536.87|533.51|536.87|533.51|0
1653613250000|2022-05-27 01:00:50|536.77|533.41|536.77|533.41|536.95|533.59|536.77|533.41|0
1653613260000|2022-05-27 01:01:00|536.59|533.23|536.77|533.41|536.95|533.59|536.59|533.23|0
1653613270000|2022-05-27 01:01:10|536.95|533.59|536.77|533.41|536.95|533.59|536.77|533.41|0
1653613280000|2022-05-27 01:01:20|536.59|533.23|536.77|533.41|536.77|533.41|536.59|533.23|0
1653613290000|2022-05-27 01:01:30|536.95|533.59|536.95|533.59|536.95|533.59|536.95|533.59|0
1653613300000|2022-05-27 01:01:40|537.32|533.96|537.32|533.96|537.32|533.96|537.32|533.96|0
1653613310000|2022-05-27 01:01:50|537.05|533.69|537.32|533.96|537.5|534.14|537.05|533.69|0
1653613320000|2022-05-27 01:02:00|537.23|533.87|537.23|533.87|537.32|533.96|537.23|533.87|0
1653613330000|2022-05-27 01:02:10|537.05|533.69|537.32|533.96|537.32|533.96|537.05|533.69|0
1653613340000|2022-05-27 01:02:20|537.5|534.14|537.68|534.32|537.68|534.32|537.5|534.14|0
1653613350000|2022-05-27 01:02:30|537.41|534.05|537.68|534.32|537.68|534.32|537.41|534.05|0
1653613370000|2022-05-27 01:02:50|537.86|534.5|537.86|534.5|537.86|534.5|537.86|534.5|0
1653613400000|2022-05-27 01:03:20|537.68|534.32|537.68|534.32|537.68|534.32|537.68|534.32|0
1653613410000|2022-05-27 01:03:30|537.5|534.14|537.5|534.14|537.5|534.14|537.5|534.14|0
1653613430000|2022-05-27 01:03:50|537.68|534.32|537.86|534.5|537.86|534.5|537.68|534.32|0
1653613440000|2022-05-27 01:04:00|537.68|534.32|537.77|534.41|537.77|534.41|537.5|534.14|0
1653613450000|2022-05-27 01:04:10|537.86|534.5|538.04|534.68|538.04|534.68|537.86|534.5|0
1653613460000|2022-05-27 01:04:20|537.96|534.6|538.04|534.68|538.04|534.68|537.96|534.6|0
1653613470000|2022-05-27 01:04:30|538.14|534.78|538.14|534.78|538.14|534.78|538.14|534.78|0
1653613480000|2022-05-27 01:04:40|538.04|534.68|537.86|534.5|538.04|534.68|537.86|534.5|0
1653613490000|2022-05-27 01:04:50|537.68|534.32|537.68|534.32|537.86|534.5|537.68|534.32|0
1653613500000|2022-05-27 01:05:00|537.5|534.14|537.68|534.32|537.68|534.32|537.5|534.14|0
1653613510000|2022-05-27 01:05:10|537.59|534.23|537.32|533.96|537.59|534.23|537.32|533.96|0
1653613520000|2022-05-27 01:05:20|537.13|533.77|536.95|533.59|537.13|533.77|536.95|533.59|0
1653613530000|2022-05-27 01:05:30|537.13|533.77|537.13|533.77|537.13|533.77|537.13|533.77|0
1653613540000|2022-05-27 01:05:40|536.95|533.59|536.86|533.5|536.95|533.59|536.86|533.5|0
1653613550000|2022-05-27 01:05:50|536.95|533.59|536.95|533.59|536.95|533.59|536.77|533.41|0
1653613560000|2022-05-27 01:06:00|537.13|533.77|537.05|533.69|537.13|533.77|536.95|533.59|0
1653613570000|2022-05-27 01:06:10|537.13|533.77|537.5|534.14|537.5|534.14|537.13|533.77|0
1653613580000|2022-05-27 01:06:20|537.68|534.32|537.86|534.5|537.86|534.5|537.68|534.32|0
1653613590000|2022-05-27 01:06:30|537.95|534.59|537.5|534.14|537.95|534.59|537.5|534.14|0
1653613600000|2022-05-27 01:06:40|537.41|534.05|537.13|533.77|537.41|534.05|537.13|533.77|0
1653613610000|2022-05-27 01:06:50|537.31|533.95|537.23|533.87|537.31|533.95|537.13|533.77|0
1653613620000|2022-05-27 01:07:00|537.13|533.77|537.31|533.95|537.31|533.95|537.13|533.77|0
1653613630000|2022-05-27 01:07:10|537.23|533.87|537.13|533.77|537.23|533.87|537.13|533.77|0
1653613640000|2022-05-27 01:07:20|536.77|533.41|536.77|533.41|536.77|533.41|536.77|533.41|0
1653613650000|2022-05-27 01:07:30|536.95|533.59|537.05|533.69|537.13|533.77|536.95|533.59|0
1653613660000|2022-05-27 01:07:40|537.13|533.77|536.95|533.59|537.13|533.77|536.95|533.59|0
1653613670000|2022-05-27 01:07:50|537.31|533.95|537.13|533.77|537.31|533.95|537.13|533.77|0
1653613680000|2022-05-27 01:08:00|537.31|533.95|537.23|533.87|537.31|533.95|537.23|533.87|0
1653613690000|2022-05-27 01:08:10|537.13|533.77|537.31|533.95|537.31|533.95|537.13|533.77|0
1653613700000|2022-05-27 01:08:20|537.41|534.05|537.31|533.95|537.41|534.05|537.23|533.87|0
1653613710000|2022-05-27 01:08:30|537.13|533.77|537.31|533.95|537.41|534.05|537.13|533.77|0
1653613720000|2022-05-27 01:08:40|537.23|533.87|537.31|533.95|537.31|533.95|537.23|533.87|0
1653613730000|2022-05-27 01:08:50|537.41|534.05|537.5|534.14|537.5|534.14|537.41|534.05|0
1653613740000|2022-05-27 01:09:00|537.41|534.05|537.59|534.23|537.59|534.23|537.41|534.05|0
1653613750000|2022-05-27 01:09:10|537.5|534.14|537.5|534.14|537.5|534.14|537.31|533.95|0
1653613760000|2022-05-27 01:09:20|537.68|534.32|537.5|534.14|537.68|534.32|537.5|534.14|0
1653613770000|2022-05-27 01:09:30|537.31|533.95|537.31|533.95|537.41|534.05|537.31|533.95|0
1653613780000|2022-05-27 01:09:40|537.13|533.77|537.41|534.05|537.41|534.05|537.13|533.77|0
1653613790000|2022-05-27 01:09:50|537.5|534.14|537.5|534.14|537.5|534.14|537.5|534.14|0
1653613800000|2022-05-27 01:10:00|537.59|534.23|537.5|534.14|537.59|534.23|537.5|534.14|0
1653613810000|2022-05-27 01:10:10|537.59|534.23|537.59|534.23|537.59|534.23|537.5|534.14|0
1653613820000|2022-05-27 01:10:20|537.77|534.41|537.86|534.5|537.86|534.5|537.68|534.32|0
1653613830000|2022-05-27 01:10:30|537.95|534.59|538.22|534.86|538.22|534.86|537.95|534.59|0
1653613840000|2022-05-27 01:10:40|537.95|534.59|537.86|534.5|537.95|534.59|537.86|534.5|0
1653613850000|2022-05-27 01:10:50|537.95|534.59|538.04|534.68|538.04|534.68|537.95|534.59|0
1653613860000|2022-05-27 01:11:00|537.95|534.59|538.22|534.86|538.22|534.86|537.95|534.59|0
1653613870000|2022-05-27 01:11:10|538.04|534.68|537.86|534.5|538.04|534.68|537.86|534.5|0
1653613880000|2022-05-27 01:11:20|537.95|534.59|537.86|534.5|538.14|534.78|537.86|534.5|0
1653613890000|2022-05-27 01:11:30|537.95|534.59|538.22|534.86|538.4|535.04|537.86|534.5|0
1653613900000|2022-05-27 01:11:40|538.32|534.96|538.13|534.77|538.4|535.04|538.13|534.77|0
1653613910000|2022-05-27 01:11:50|538.04|534.68|538.04|534.68|538.13|534.77|538.04|534.68|0
1653613920000|2022-05-27 01:12:00|537.86|534.5|537.95|534.59|537.95|534.59|537.86|534.5|0
1653613930000|2022-05-27 01:12:10|538.04|534.68|538.13|534.77|538.22|534.86|538.04|534.68|0
1653613940000|2022-05-27 01:12:20|538.22|534.86|538.04|534.68|538.22|534.86|538.04|534.68|0
1653613950000|2022-05-27 01:12:30|537.95|534.59|538.22|534.86|538.22|534.86|537.95|534.59|0
1653613960000|2022-05-27 01:12:40|538.04|534.68|538.04|534.68|538.04|534.68|538.04|534.68|0
1653613980000|2022-05-27 01:13:00|538.13|534.77|538.22|534.86|538.32|534.96|538.13|534.77|0
1653613990000|2022-05-27 01:13:10|537.86|534.5|537.86|534.5|537.86|534.5|537.86|534.5|0
1653614030000|2022-05-27 01:13:50|537.31|533.95|537.31|533.95|537.49|534.13|537.31|533.95|0
1653614040000|2022-05-27 01:14:00|537.13|533.77|536.59|533.23|537.13|533.77|536.59|533.23|0
1653614060000|2022-05-27 01:14:20|536.5|533.14|536.59|533.23|536.59|533.23|536.5|533.14|0
1653614070000|2022-05-27 01:14:30|536.4|533.04|536.59|533.23|536.59|533.23|536.4|533.04|0
1653614080000|2022-05-27 01:14:40|536.4|533.04|536.22|532.86|536.4|533.04|536.13|532.77|0
1653614090000|2022-05-27 01:14:50|536.04|532.68|536.04|532.68|536.04|532.68|536.04|532.68|0
1653614100000|2022-05-27 01:15:00|536.13|532.77|535.86|532.5|536.13|532.77|535.5|532.14|0
1653614110000|2022-05-27 01:15:10|535.5|532.14|535.77|532.41|535.77|532.41|535.5|532.14|0
1653614120000|2022-05-27 01:15:20|535.59|532.23|535.86|532.5|535.86|532.5|535.59|532.23|0
1653614130000|2022-05-27 01:15:30|536.04|532.68|535.86|532.5|536.04|532.68|535.86|532.5|0
1653614140000|2022-05-27 01:15:40|536.04|532.68|536.22|532.86|536.22|532.86|536.04|532.68|0
1653614150000|2022-05-27 01:15:50|536.13|532.77|536.22|532.86|536.22|532.86|536.13|532.77|0
1653614160000|2022-05-27 01:16:00|536.13|532.77|536.22|532.86|536.22|532.86|536.13|532.77|0
1653614170000|2022-05-27 01:16:10|536.04|532.68|536.22|532.86|536.22|532.86|536.04|532.68|0
1653614180000|2022-05-27 01:16:20|536.32|532.96|536.32|532.96|536.5|533.14|536.32|532.96|0
1653614190000|2022-05-27 01:16:30|536.4|533.04|536.5|533.14|536.5|533.14|536.22|532.86|0
1653614200000|2022-05-27 01:16:40|536.4|533.04|536.4|533.04|536.58|533.22|536.4|533.04|0
1653614220000|2022-05-27 01:17:00|536.22|532.86|536.22|532.86|536.22|532.86|536.04|532.68|0
1653614230000|2022-05-27 01:17:10|536.32|532.96|536.04|532.68|536.32|532.96|536.04|532.68|0
1653614240000|2022-05-27 01:17:20|536.13|532.77|536.04|532.68|536.22|532.86|535.95|532.59|0
1653614250000|2022-05-27 01:17:30|535.68|532.32|535.68|532.32|535.86|532.5|535.68|532.32|0
1653614260000|2022-05-27 01:17:40|535.86|532.5|535.68|532.32|535.86|532.5|535.68|532.32|0
1653614270000|2022-05-27 01:17:50|535.86|532.5|536.04|532.68|536.04|532.68|535.68|532.32|0
1653614280000|2022-05-27 01:18:00|535.86|532.5|535.77|532.41|535.86|532.5|535.77|532.41|0
1653614290000|2022-05-27 01:18:10|535.86|532.5|535.13|531.77|535.86|532.5|535.13|531.77|0
1653614300000|2022-05-27 01:18:20|535.31|531.95|534.95|531.59|535.31|531.95|534.95|531.59|0
1653614310000|2022-05-27 01:18:30|535.13|531.77|534.95|531.59|535.13|531.77|534.95|531.59|0
1653614320000|2022-05-27 01:18:40|535.13|531.77|535.04|531.68|535.13|531.77|534.95|531.59|0
1653614330000|2022-05-27 01:18:50|535.13|531.77|535.31|531.95|535.31|531.95|535.13|531.77|0
1653614340000|2022-05-27 01:19:00|535.23|531.87|535.23|531.87|535.31|531.95|535.23|531.87|0
1653614350000|2022-05-27 01:19:10|535.31|531.95|535.49|532.13|535.49|532.13|535.31|531.95|0
1653614360000|2022-05-27 01:19:20|535.41|532.05|535.41|532.05|535.41|532.05|535.31|531.95|0
1653614370000|2022-05-27 01:19:30|535.49|532.13|535.68|532.32|535.68|532.32|535.49|532.13|0
1653614380000|2022-05-27 01:19:40|535.49|532.13|535.49|532.13|535.49|532.13|535.49|532.13|0
1653614390000|2022-05-27 01:19:50|535.31|531.95|534.95|531.59|535.31|531.95|534.95|531.59|0
1653614400000|2022-05-27 01:20:00|534.77|531.41|534.86|531.5|534.86|531.5|534.77|531.41|0
1653614410000|2022-05-27 01:20:10|534.77|531.41|535.13|531.77|535.13|531.77|534.77|531.41|0
1653614420000|2022-05-27 01:20:20|535.04|531.68|535.13|531.77|535.13|531.77|534.95|531.59|0
1653614430000|2022-05-27 01:20:30|534.95|531.59|535.13|531.77|535.13|531.77|534.95|531.59|0
1653614440000|2022-05-27 01:20:40|534.77|531.41|534.68|531.32|534.77|531.41|534.41|531.05|0
1653614450000|2022-05-27 01:20:50|534.77|531.41|534.86|531.5|534.86|531.5|534.77|531.41|0
1653614460000|2022-05-27 01:21:00|534.68|531.32|534.68|531.32|534.77|531.41|534.59|531.23|0
1653614470000|2022-05-27 01:21:10|534.77|531.41|534.95|531.59|534.95|531.59|534.77|531.41|0
1653614480000|2022-05-27 01:21:20|535.23|531.87|535.23|531.87|535.23|531.87|535.23|531.87|0
1653614490000|2022-05-27 01:21:30|535.31|531.95|535.13|531.77|535.31|531.95|535.13|531.77|0
1653614500000|2022-05-27 01:21:40|535.22|531.86|535.49|532.13|535.49|532.13|535.22|531.86|0
1653614510000|2022-05-27 01:21:50|535.59|532.23|535.59|532.23|535.59|532.23|535.49|532.13|0
1653614520000|2022-05-27 01:22:00|535.41|532.05|535.31|531.95|535.41|532.05|535.31|531.95|0
1653614530000|2022-05-27 01:22:10|535.49|532.13|535.77|532.41|535.86|532.5|535.49|532.13|0
1653614540000|2022-05-27 01:22:20|535.86|532.5|535.49|532.13|535.86|532.5|535.49|532.13|0
1653614550000|2022-05-27 01:22:30|535.41|532.05|535.31|531.95|535.49|532.13|535.31|531.95|0
1653614560000|2022-05-27 01:22:40|535.41|532.05|535.49|532.13|535.49|532.13|535.41|532.05|0
1653614580000|2022-05-27 01:23:00|535.41|532.05|535.49|532.13|535.49|532.13|535.31|531.95|0
1653614590000|2022-05-27 01:23:10|535.31|531.95|535.41|532.05|535.41|532.05|535.31|531.95|0
1653614600000|2022-05-27 01:23:20|535.31|531.95|535.22|531.86|535.31|531.95|535.13|531.77|0
1653614610000|2022-05-27 01:23:30|535.13|531.77|535.13|531.77|535.22|531.86|535.13|531.77|0
1653614620000|2022-05-27 01:23:40|535.22|531.86|535.13|531.77|535.22|531.86|535.13|531.77|0
1653614630000|2022-05-27 01:23:50|534.95|531.59|535.04|531.68|535.04|531.68|534.95|531.59|0
1653614640000|2022-05-27 01:24:00|534.95|531.59|535.13|531.77|535.13|531.77|534.95|531.59|0
1653614660000|2022-05-27 01:24:20|535.04|531.68|534.95|531.59|535.04|531.68|534.95|531.59|0
1653614670000|2022-05-27 01:24:30|534.77|531.41|534.95|531.59|534.95|531.59|534.77|531.41|0
1653614680000|2022-05-27 01:24:40|534.77|531.41|534.68|531.32|534.77|531.41|534.59|531.23|0
1653614690000|2022-05-27 01:24:50|534.77|531.41|534.77|531.41|534.77|531.41|534.59|531.23|0
1653614700000|2022-05-27 01:25:00|534.59|531.23|534.5|531.14|534.59|531.23|534.5|531.14|0
1653614710000|2022-05-27 01:25:10|534.59|531.23|534.77|531.41|534.77|531.41|534.59|531.23|0
1653614720000|2022-05-27 01:25:20|534.86|531.5|534.77|531.41|534.86|531.5|534.77|531.41|0
1653614730000|2022-05-27 01:25:30|534.95|531.59|534.95|531.59|534.95|531.59|534.95|531.59|0
1653614750000|2022-05-27 01:25:50|535.13|531.77|535.22|531.86|535.22|531.86|535.13|531.77|0
1653614760000|2022-05-27 01:26:00|535.13|531.77|535.13|531.77|535.13|531.77|535.13|531.77|0
1653614770000|2022-05-27 01:26:10|535.04|531.68|535.13|531.77|535.13|531.77|534.95|531.59|0
1653614780000|2022-05-27 01:26:20|535.31|531.95|535.31|531.95|535.31|531.95|535.31|531.95|0
1653614790000|2022-05-27 01:26:30|535.59|532.23|534.86|531.5|535.59|532.23|534.86|531.5|0
1653614800000|2022-05-27 01:26:40|534.77|531.41|535.13|531.77|535.13|531.77|534.77|531.41|0
1653614810000|2022-05-27 01:26:50|535.22|531.86|535.31|531.95|535.31|531.95|535.22|531.86|0
1653614820000|2022-05-27 01:27:00|535.13|531.77|534.95|531.59|535.13|531.77|534.95|531.59|0
1653614830000|2022-05-27 01:27:10|535.04|531.68|535.13|531.77|535.13|531.77|535.04|531.68|0
1653614840000|2022-05-27 01:27:20|535.31|531.95|535.31|531.95|535.31|531.95|535.31|531.95|0
1653614850000|2022-05-27 01:27:30|535.13|531.77|535.31|531.95|535.31|531.95|535.13|531.77|0
1653614860000|2022-05-27 01:27:40|535.22|531.86|535.4|532.04|535.49|532.13|535.22|531.86|0
1653614870000|2022-05-27 01:27:50|535.59|532.23|535.59|532.23|535.67|532.31|535.59|532.23|0
1653614880000|2022-05-27 01:28:00|535.67|532.31|535.85|532.49|535.85|532.49|535.67|532.31|0
1653614890000|2022-05-27 01:28:10|535.95|532.59|536.04|532.68|536.04|532.68|535.95|532.59|0
1653614900000|2022-05-27 01:28:20|535.85|532.49|536.04|532.68|536.04|532.68|535.85|532.49|0
1653614920000|2022-05-27 01:28:40|536.22|532.86|536.13|532.77|536.22|532.86|536.04|532.68|0
1653614930000|2022-05-27 01:28:50|536.22|532.86|536.22|532.86|536.22|532.86|536.13|532.77|0
1653614940000|2022-05-27 01:29:00|536.58|533.22|536.22|532.86|536.58|533.22|536.22|532.86|0
1653614950000|2022-05-27 01:29:10|536.4|533.04|536.31|532.95|536.4|533.04|536.31|532.95|0
1653614960000|2022-05-27 01:29:20|536.4|533.04|536.58|533.22|536.58|533.22|536.4|533.04|0
1653614970000|2022-05-27 01:29:30|536.76|533.4|536.58|533.22|536.76|533.4|536.58|533.22|0
1653614980000|2022-05-27 01:29:40|536.4|533.04|536.76|533.4|536.76|533.4|536.4|533.04|0
1653614990000|2022-05-27 01:29:50|536.58|533.22|536.58|533.22|536.58|533.22|536.58|533.22|0
1653615000000|2022-05-27 01:30:00|536.22|532.86|536.22|532.86|536.22|532.86|536.03|532.67|0
1653615010000|2022-05-27 01:30:10|536.4|533.04|536.58|533.22|536.58|533.22|536.31|532.95|0
1653615020000|2022-05-27 01:30:20|536.67|533.31|536.58|533.22|536.76|533.4|536.58|533.22|0
1653615030000|2022-05-27 01:30:30|536.31|532.95|536.49|533.13|536.58|533.22|536.31|532.95|0
1653615040000|2022-05-27 01:30:40|536.4|533.04|536.76|533.4|536.76|533.4|536.4|533.04|0
1653615050000|2022-05-27 01:30:50|537.12|533.76|537.49|534.13|537.49|534.13|537.12|533.76|0
1653615060000|2022-05-27 01:31:00|537.4|534.04|537.31|533.95|537.4|534.04|537.31|533.95|0
1653615070000|2022-05-27 01:31:10|537.12|533.76|536.86|533.5|537.12|533.76|536.86|533.5|0
1653615080000|2022-05-27 01:31:20|536.94|533.58|536.22|532.86|536.94|533.58|536.22|532.86|0
1653615090000|2022-05-27 01:31:30|536.03|532.67|536.03|532.67|536.22|532.86|536.03|532.67|0
1653615100000|2022-05-27 01:31:40|536.22|532.86|536.4|533.04|536.4|533.04|536.22|532.86|0
1653615110000|2022-05-27 01:31:50|536.31|532.95|536.4|533.04|536.4|533.04|536.31|532.95|0
1653615120000|2022-05-27 01:32:00|536.58|533.22|536.31|532.95|536.58|533.22|536.31|532.95|0
1653615130000|2022-05-27 01:32:10|536.4|533.04|536.67|533.31|536.67|533.31|536.22|532.86|0
1653615140000|2022-05-27 01:32:20|536.58|533.22|536.4|533.04|536.58|533.22|536.4|533.04|0
1653615150000|2022-05-27 01:32:30|536.58|533.22|536.67|533.31|536.67|533.31|536.58|533.22|0
1653615160000|2022-05-27 01:32:40|536.58|533.22|536.4|533.04|536.58|533.22|536.4|533.04|0
1653615180000|2022-05-27 01:33:00|536.22|532.86|536.22|532.86|536.4|533.04|536.03|532.67|0
1653615190000|2022-05-27 01:33:10|536.03|532.67|535.85|532.49|536.03|532.67|535.85|532.49|0
1653615200000|2022-05-27 01:33:20|535.67|532.31|535.95|532.59|535.95|532.59|535.67|532.31|0
1653615210000|2022-05-27 01:33:30|535.85|532.49|536.13|532.77|536.13|532.77|535.67|532.31|0
1653615220000|2022-05-27 01:33:40|536.03|532.67|535.85|532.49|536.03|532.67|535.85|532.49|0
1653615230000|2022-05-27 01:33:50|535.95|532.59|536.22|532.86|536.22|532.86|535.85|532.49|0
1653615240000|2022-05-27 01:34:00|536.03|532.67|536.03|532.67|536.03|532.67|535.85|532.49|0
1653615250000|2022-05-27 01:34:10|536.22|532.86|536.4|533.04|536.4|533.04|536.22|532.86|0
1653615260000|2022-05-27 01:34:20|536.31|532.95|536.13|532.77|536.31|532.95|536.13|532.77|0
1653615270000|2022-05-27 01:34:30|536.03|532.67|535.85|532.49|536.03|532.67|535.85|532.49|0
1653615280000|2022-05-27 01:34:40|535.76|532.4|535.31|531.95|535.76|532.4|535.31|531.95|0
1653615290000|2022-05-27 01:34:50|535.4|532.04|535.13|531.77|535.4|532.04|535.13|531.77|0
1653615300000|2022-05-27 01:35:00|534.94|531.58|535.22|531.86|535.22|531.86|534.58|531.22|0
1653615310000|2022-05-27 01:35:10|535.31|531.95|534.94|531.58|535.31|531.95|534.94|531.58|0
1653615320000|2022-05-27 01:35:20|534.76|531.4|534.58|531.22|534.76|531.4|534.49|531.13|0
1653615330000|2022-05-27 01:35:30|534.68|531.32|534.68|531.32|534.68|531.32|534.68|531.32|0
1653615340000|2022-05-27 01:35:40|534.76|531.4|535.31|531.95|535.31|531.95|534.76|531.4|0
1653615350000|2022-05-27 01:35:50|535.4|532.04|535.49|532.13|535.49|532.13|535.31|531.95|0
1653615360000|2022-05-27 01:36:00|535.58|532.22|535.58|532.22|535.58|532.22|535.58|532.22|0
1653615370000|2022-05-27 01:36:10|535.67|532.31|535.67|532.31|535.67|532.31|535.49|532.13|0
1653615380000|2022-05-27 01:36:20|535.58|532.22|535.67|532.31|535.76|532.4|535.58|532.22|0
1653615390000|2022-05-27 01:36:30|535.85|532.49|535.49|532.13|536.03|532.67|535.49|532.13|0
1653615400000|2022-05-27 01:36:40|535.67|532.31|535.85|532.49|535.95|532.59|535.67|532.31|0
1653615410000|2022-05-27 01:36:50|535.95|532.59|536.13|532.77|536.13|532.77|535.95|532.59|0
1653615420000|2022-05-27 01:37:00|536.03|532.67|535.95|532.59|536.03|532.67|535.95|532.59|0
1653615430000|2022-05-27 01:37:10|536.03|532.67|536.13|532.77|536.13|532.77|536.03|532.67|0
1653615440000|2022-05-27 01:37:20|536.21|532.85|536.03|532.67|536.21|532.85|536.03|532.67|0
1653615450000|2022-05-27 01:37:30|535.85|532.49|536.03|532.67|536.03|532.67|535.85|532.49|0
1653615460000|2022-05-27 01:37:40|536.21|532.85|536.31|532.95|536.31|532.95|536.21|532.85|0
1653615470000|2022-05-27 01:37:50|536.4|533.04|536.4|533.04|536.49|533.13|536.4|533.04|0
1653615480000|2022-05-27 01:38:00|536.58|533.22|536.49|533.13|536.58|533.22|536.49|533.13|0
1653615490000|2022-05-27 01:38:10|536.58|533.22|536.94|533.58|536.94|533.58|536.58|533.22|0
1653615500000|2022-05-27 01:38:20|537.12|533.76|537.49|534.13|537.49|534.13|537.12|533.76|0
1653615510000|2022-05-27 01:38:30|537.67|534.31|538.94|535.58|538.94|535.58|537.67|534.31|0
1653615520000|2022-05-27 01:38:40|538.76|535.4|538.58|535.22|538.76|535.4|538.58|535.22|0
1653615530000|2022-05-27 01:38:50|538.94|535.58|538.94|535.58|538.94|535.58|538.76|535.4|0
1653615540000|2022-05-27 01:39:00|538.85|535.49|538.94|535.58|538.94|535.58|538.76|535.4|0
1653615550000|2022-05-27 01:39:10|538.76|535.4|538.03|534.67|538.76|535.4|538.03|534.67|0
1653615560000|2022-05-27 01:39:20|538.21|534.85|538.21|534.85|538.39|535.03|538.21|534.85|0
1653615570000|2022-05-27 01:39:30|538.31|534.95|538.03|534.67|538.31|534.95|538.03|534.67|0
1653615580000|2022-05-27 01:39:40|538.21|534.85|538.21|534.85|538.21|534.85|538.03|534.67|0
1653615590000|2022-05-27 01:39:50|538.39|535.03|538.49|535.13|538.49|535.13|538.39|535.03|0
1653615600000|2022-05-27 01:40:00|538.21|534.85|538.21|534.85|538.21|534.85|538.03|534.67|0
1653615610000|2022-05-27 01:40:10|538.03|534.67|537.85|534.49|538.03|534.67|537.85|534.49|0
1653615620000|2022-05-27 01:40:20|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653615630000|2022-05-27 01:40:30|537.67|534.31|537.76|534.4|537.76|534.4|537.58|534.22|0
1653615640000|2022-05-27 01:40:40|537.58|534.22|537.58|534.22|537.58|534.22|537.58|534.22|0
1653615650000|2022-05-27 01:40:50|537.48|534.12|537.48|534.12|537.48|534.12|537.22|533.86|0
1653615660000|2022-05-27 01:41:00|537.4|534.04|538.39|535.03|538.39|535.03|537.4|534.04|0
1653615670000|2022-05-27 01:41:10|538.58|535.22|538.03|534.67|538.58|535.22|538.03|534.67|0
1653615680000|2022-05-27 01:41:20|538.21|534.85|537.85|534.49|538.21|534.85|537.85|534.49|0
1653615690000|2022-05-27 01:41:30|538.03|534.67|538.21|534.85|538.21|534.85|538.03|534.67|0
1653615700000|2022-05-27 01:41:40|538.12|534.76|537.76|534.4|538.12|534.76|537.76|534.4|0
1653615710000|2022-05-27 01:41:50|537.94|534.58|537.85|534.49|537.94|534.58|537.85|534.49|0
1653615720000|2022-05-27 01:42:00|537.67|534.31|537.22|533.86|537.67|534.31|537.22|533.86|0
1653615730000|2022-05-27 01:42:10|537.4|534.04|537.48|534.12|537.48|534.12|537.3|533.94|0
1653615740000|2022-05-27 01:42:20|537.4|534.04|537.4|534.04|537.4|534.04|537.4|534.04|0
1653615750000|2022-05-27 01:42:30|537.3|533.94|537.58|534.22|537.58|534.22|537.3|533.94|0
1653615760000|2022-05-27 01:42:40|537.67|534.31|537.85|534.49|537.85|534.49|537.67|534.31|0
1653615770000|2022-05-27 01:42:50|537.94|534.58|538.03|534.67|538.21|534.85|537.94|534.58|0
1653615780000|2022-05-27 01:43:00|538.12|534.76|538.39|535.03|538.39|535.03|538.12|534.76|0
1653615790000|2022-05-27 01:43:10|538.58|535.22|538.76|535.4|538.76|535.4|538.58|535.22|0
1653615800000|2022-05-27 01:43:20|538.21|534.85|538.39|535.03|538.39|535.03|538.21|534.85|0
1653615810000|2022-05-27 01:43:30|538.21|534.85|538.39|535.03|538.39|535.03|538.21|534.85|0
1653615820000|2022-05-27 01:43:40|538.49|535.13|538.31|534.95|538.49|535.13|538.31|534.95|0
1653615830000|2022-05-27 01:43:50|538.21|534.85|538.21|534.85|538.58|535.22|538.21|534.85|0
1653615840000|2022-05-27 01:44:00|538.12|534.76|538.03|534.67|538.21|534.85|538.03|534.67|0
1653615850000|2022-05-27 01:44:10|537.85|534.49|537.58|534.22|537.85|534.49|537.58|534.22|0
1653615860000|2022-05-27 01:44:20|537.67|534.31|537.58|534.22|537.67|534.31|537.58|534.22|0
1653615870000|2022-05-27 01:44:30|537.67|534.31|537.48|534.12|537.85|534.49|537.48|534.12|0
1653615880000|2022-05-27 01:44:40|537.58|534.22|537.48|534.12|537.58|534.22|537.48|534.12|0
1653615890000|2022-05-27 01:44:50|537.67|534.31|537.3|533.94|537.67|534.31|537.3|533.94|0
1653615900000|2022-05-27 01:45:00|537.4|534.04|537.21|533.85|537.4|534.04|537.12|533.76|0
1653615910000|2022-05-27 01:45:10|537.12|533.76|537.12|533.76|537.12|533.76|537.03|533.67|0
1653615920000|2022-05-27 01:45:20|536.94|533.58|536.94|533.58|536.94|533.58|536.85|533.49|0
1653615930000|2022-05-27 01:45:30|536.57|533.21|536.67|533.31|536.76|533.4|536.57|533.21|0
1653615940000|2022-05-27 01:45:40|536.57|533.21|536.67|533.31|536.76|533.4|536.57|533.21|0
1653615950000|2022-05-27 01:45:50|536.76|533.4|536.39|533.03|536.76|533.4|536.39|533.03|0
1653615960000|2022-05-27 01:46:00|536.67|533.31|536.76|533.4|536.76|533.4|536.67|533.31|0
1653615970000|2022-05-27 01:46:10|537.12|533.76|537.58|534.22|537.58|534.22|537.12|533.76|0
1653615980000|2022-05-27 01:46:20|537.76|534.4|537.48|534.12|537.76|534.4|537.48|534.12|0
1653615990000|2022-05-27 01:46:30|537.58|534.22|537.85|534.49|537.85|534.49|537.58|534.22|0
1653616000000|2022-05-27 01:46:40|537.94|534.58|537.94|534.58|538.03|534.67|537.94|534.58|0
1653616010000|2022-05-27 01:46:50|538.03|534.67|538.03|534.67|538.03|534.67|538.03|534.67|0
1653616020000|2022-05-27 01:47:00|537.58|534.22|537.66|534.3|537.85|534.49|537.48|534.12|0
1653616030000|2022-05-27 01:47:10|537.58|534.22|537.58|534.22|537.58|534.22|537.48|534.12|0
1653616040000|2022-05-27 01:47:20|537.76|534.4|537.48|534.12|537.76|534.4|537.48|534.12|0
1653616050000|2022-05-27 01:47:30|536.94|533.58|537.03|533.67|537.12|533.76|536.94|533.58|0
1653616060000|2022-05-27 01:47:40|537.3|533.94|537.3|533.94|537.39|534.03|537.3|533.94|0
1653616070000|2022-05-27 01:47:50|537.39|534.03|537.48|534.12|537.48|534.12|537.39|534.03|0
1653616080000|2022-05-27 01:48:00|537.58|534.22|537.66|534.3|537.66|534.3|537.48|534.12|0
1653616090000|2022-05-27 01:48:10|537.39|534.03|537.48|534.12|537.58|534.22|537.3|533.94|0
1653616100000|2022-05-27 01:48:20|537.39|534.03|537.3|533.94|537.39|534.03|537.3|533.94|0
1653616110000|2022-05-27 01:48:30|537.12|533.76|536.57|533.21|537.12|533.76|536.57|533.21|0
1653616120000|2022-05-27 01:48:40|536.67|533.31|536.39|533.03|536.67|533.31|536.39|533.03|0
1653616130000|2022-05-27 01:48:50|536.57|533.21|536.67|533.31|536.75|533.39|536.39|533.03|0
1653616140000|2022-05-27 01:49:00|536.49|533.13|536.49|533.13|536.57|533.21|536.49|533.13|0
1653616150000|2022-05-27 01:49:10|536.57|533.21|536.21|532.85|536.57|533.21|536.21|532.85|0
1653616160000|2022-05-27 01:49:20|536.39|533.03|536.39|533.03|536.39|533.03|536.21|532.85|0
1653616170000|2022-05-27 01:49:30|536.57|533.21|536.39|533.03|536.57|533.21|536.39|533.03|0
1653616180000|2022-05-27 01:49:40|536.49|533.13|536.3|532.94|536.49|533.13|536.3|532.94|0
1653616190000|2022-05-27 01:49:50|536.39|533.03|536.75|533.39|536.75|533.39|536.39|533.03|0
1653616200000|2022-05-27 01:50:00|536.57|533.21|536.21|532.85|536.57|533.21|536.21|532.85|0
1653616210000|2022-05-27 01:50:10|536.03|532.67|535.66|532.3|536.03|532.67|535.66|532.3|0
1653616220000|2022-05-27 01:50:20|535.48|532.12|535.3|531.94|535.66|532.3|535.3|531.94|0
1653616230000|2022-05-27 01:50:30|535.48|532.12|535.58|532.22|535.66|532.3|535.48|532.12|0
1653616240000|2022-05-27 01:50:40|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653616250000|2022-05-27 01:50:50|535.12|531.76|534.94|531.58|535.12|531.76|534.94|531.58|0
1653616260000|2022-05-27 01:51:00|535.12|531.76|534.94|531.58|535.3|531.94|534.94|531.58|0
1653616270000|2022-05-27 01:51:10|534.76|531.4|534.58|531.22|534.76|531.4|534.58|531.22|0
1653616280000|2022-05-27 01:51:20|534.76|531.4|534.58|531.22|534.76|531.4|534.58|531.22|0
1653616290000|2022-05-27 01:51:30|534.67|531.31|534.39|531.03|534.67|531.31|534.39|531.03|0
1653616300000|2022-05-27 01:51:40|534.21|530.85|534.03|530.67|534.21|530.85|533.85|530.49|0
1653616310000|2022-05-27 01:51:50|534.13|530.77|534.21|530.85|534.21|530.85|534.03|530.67|0
1653616320000|2022-05-27 01:52:00|534.03|530.67|534.58|531.22|534.58|531.22|534.03|530.67|0
1653616330000|2022-05-27 01:52:10|534.03|530.67|534.39|531.03|534.39|531.03|534.03|530.67|0
1653616340000|2022-05-27 01:52:20|534.49|531.13|534.39|531.03|534.49|531.13|534.39|531.03|0
1653616350000|2022-05-27 01:52:30|534.58|531.22|534.39|531.03|534.58|531.22|534.39|531.03|0
1653616360000|2022-05-27 01:52:40|534.76|531.4|534.76|531.4|534.76|531.4|534.76|531.4|0
1653616370000|2022-05-27 01:52:50|534.58|531.22|534.58|531.22|534.76|531.4|534.58|531.22|0
1653616380000|2022-05-27 01:53:00|534.49|531.13|534.76|531.4|534.76|531.4|534.49|531.13|0
1653616390000|2022-05-27 01:53:10|534.58|531.22|534.58|531.22|534.58|531.22|534.39|531.03|0
1653616400000|2022-05-27 01:53:20|534.67|531.31|534.76|531.4|534.76|531.4|534.67|531.31|0
1653616410000|2022-05-27 01:53:30|534.94|531.58|534.94|531.58|534.94|531.58|534.94|531.58|0
1653616420000|2022-05-27 01:53:40|534.76|531.4|535.03|531.67|535.03|531.67|534.76|531.4|0
1653616430000|2022-05-27 01:53:50|534.76|531.4|534.76|531.4|534.85|531.49|534.76|531.4|0
1653616440000|2022-05-27 01:54:00|534.39|531.03|534.58|531.22|534.58|531.22|534.39|531.03|0
1653616450000|2022-05-27 01:54:10|534.76|531.4|534.76|531.4|534.76|531.4|534.76|531.4|0
1653616470000|2022-05-27 01:54:30|534.94|531.58|535.12|531.76|535.21|531.85|534.94|531.58|0
1653616490000|2022-05-27 01:54:50|535.03|531.67|534.85|531.49|535.12|531.76|534.85|531.49|0
1653616500000|2022-05-27 01:55:00|534.76|531.4|534.76|531.4|534.85|531.49|534.76|531.4|0
1653616510000|2022-05-27 01:55:10|534.85|531.49|534.39|531.03|534.85|531.49|534.39|531.03|0
1653616520000|2022-05-27 01:55:20|534.31|530.95|534.39|531.03|534.39|531.03|534.31|530.95|0
1653616530000|2022-05-27 01:55:30|534.21|530.85|534.39|531.03|534.39|531.03|534.21|530.85|0
1653616540000|2022-05-27 01:55:40|534.57|531.21|534.39|531.03|534.57|531.21|534.39|531.03|0
1653616550000|2022-05-27 01:55:50|534.57|531.21|534.39|531.03|534.57|531.21|534.39|531.03|0
1653616560000|2022-05-27 01:56:00|534.57|531.21|534.76|531.4|534.76|531.4|534.57|531.21|0
1653616570000|2022-05-27 01:56:10|534.85|531.49|534.76|531.4|534.85|531.49|534.76|531.4|0
1653616580000|2022-05-27 01:56:20|534.85|531.49|534.76|531.4|534.85|531.49|534.76|531.4|0
1653616590000|2022-05-27 01:56:30|534.94|531.58|535.03|531.67|535.12|531.76|534.94|531.58|0
1653616600000|2022-05-27 01:56:40|535.12|531.76|535.21|531.85|535.21|531.85|535.12|531.76|0
1653616610000|2022-05-27 01:56:50|535.12|531.76|535.3|531.94|535.3|531.94|535.12|531.76|0
1653616620000|2022-05-27 01:57:00|535.48|532.12|535.12|531.76|535.48|532.12|535.12|531.76|0
1653616630000|2022-05-27 01:57:10|535.3|531.94|535.48|532.12|535.48|532.12|535.21|531.85|0
1653616650000|2022-05-27 01:57:30|535.66|532.3|535.84|532.48|535.84|532.48|535.66|532.3|0
1653616660000|2022-05-27 01:57:40|536.21|532.85|536.57|533.21|536.57|533.21|536.21|532.85|0
1653616670000|2022-05-27 01:57:50|536.39|533.03|536.3|532.94|536.39|533.03|536.3|532.94|0
1653616680000|2022-05-27 01:58:00|536.57|533.21|536.48|533.12|536.57|533.21|536.39|533.03|0
1653616690000|2022-05-27 01:58:10|536.3|532.94|536.21|532.85|536.3|532.94|536.21|532.85|0
1653616700000|2022-05-27 01:58:20|536.03|532.67|536.39|533.03|536.39|533.03|536.03|532.67|0
1653616710000|2022-05-27 01:58:30|535.84|532.48|536.21|532.85|536.21|532.85|535.84|532.48|0
1653616720000|2022-05-27 01:58:40|536.12|532.76|535.76|532.4|536.12|532.76|535.76|532.4|0
1653616730000|2022-05-27 01:58:50|535.84|532.48|535.84|532.48|535.84|532.48|535.66|532.3|0
1653616740000|2022-05-27 01:59:00|535.66|532.3|536.12|532.76|536.12|532.76|535.66|532.3|0
1653616750000|2022-05-27 01:59:10|536.21|532.85|536.21|532.85|536.21|532.85|536.21|532.85|0
1653616760000|2022-05-27 01:59:20|536.02|532.66|536.02|532.66|536.02|532.66|535.94|532.58|0
1653616770000|2022-05-27 01:59:30|535.94|532.58|536.21|532.85|536.3|532.94|535.94|532.58|0
1653616780000|2022-05-27 01:59:40|536.3|532.94|535.84|532.48|536.3|532.94|535.84|532.48|0
1653616790000|2022-05-27 01:59:50|535.94|532.58|535.48|532.12|535.94|532.58|535.48|532.12|0
1653616800000|2022-05-27 02:00:00|536.21|532.85|536.39|533.03|536.39|533.03|536.21|532.85|0
1653616810000|2022-05-27 02:00:10|536.21|532.85|536.12|532.76|536.21|532.85|536.02|532.66|0
1653616820000|2022-05-27 02:00:20|536.21|532.85|536.02|532.66|536.21|532.85|536.02|532.66|0
1653616830000|2022-05-27 02:00:30|535.84|532.48|535.76|532.4|535.84|532.48|535.76|532.4|0
1653616840000|2022-05-27 02:00:40|535.84|532.48|535.48|532.12|535.84|532.48|535.48|532.12|0
1653616850000|2022-05-27 02:00:50|535.39|532.03|535.3|531.94|535.39|532.03|535.3|531.94|0
1653616860000|2022-05-27 02:01:00|535.48|532.12|535.57|532.21|535.57|532.21|535.48|532.12|0
1653616870000|2022-05-27 02:01:10|535.48|532.12|535.3|531.94|535.48|532.12|535.3|531.94|0
1653616880000|2022-05-27 02:01:20|535.21|531.85|535.21|531.85|535.3|531.94|535.12|531.76|0
1653616890000|2022-05-27 02:01:30|535.48|532.12|535.39|532.03|535.48|532.12|535.39|532.03|0
1653616900000|2022-05-27 02:01:40|535.3|531.94|535.12|531.76|535.3|531.94|534.94|531.58|0
1653616910000|2022-05-27 02:01:50|535.3|531.94|535.48|532.12|535.57|532.21|535.3|531.94|0
1653616920000|2022-05-27 02:02:00|535.57|532.21|536.02|532.66|536.02|532.66|535.57|532.21|0
1653616930000|2022-05-27 02:02:10|535.84|532.48|535.94|532.58|535.94|532.58|535.76|532.4|0
1653616940000|2022-05-27 02:02:20|536.02|532.66|535.84|532.48|536.02|532.66|535.84|532.48|0
1653616950000|2022-05-27 02:02:30|536.02|532.66|535.84|532.48|536.02|532.66|535.84|532.48|0
1653616960000|2022-05-27 02:02:40|535.94|532.58|536.21|532.85|536.21|532.85|535.94|532.58|0
1653616970000|2022-05-27 02:02:50|536.02|532.66|536.02|532.66|536.02|532.66|536.02|532.66|0
1653616980000|2022-05-27 02:03:00|535.75|532.39|535.66|532.3|535.75|532.39|535.66|532.3|0
1653616990000|2022-05-27 02:03:10|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653617000000|2022-05-27 02:03:20|535.3|531.94|535.3|531.94|535.3|531.94|535.3|531.94|0
1653617010000|2022-05-27 02:03:30|535.12|531.76|535.21|531.85|535.21|531.85|535.12|531.76|0
1653617020000|2022-05-27 02:03:40|535.3|531.94|535.3|531.94|535.3|531.94|535.21|531.85|0
1653617030000|2022-05-27 02:03:50|535.39|532.03|535.3|531.94|535.39|532.03|535.3|531.94|0
1653617040000|2022-05-27 02:04:00|535.12|531.76|535.3|531.94|535.3|531.94|535.12|531.76|0
1653617050000|2022-05-27 02:04:10|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653617060000|2022-05-27 02:04:20|535.03|531.67|535.3|531.94|535.39|532.03|535.03|531.67|0
1653617070000|2022-05-27 02:04:30|535.12|531.76|535.03|531.67|535.21|531.85|535.03|531.67|0
1653617080000|2022-05-27 02:04:40|535.12|531.76|534.93|531.57|535.12|531.76|534.93|531.57|0
1653617090000|2022-05-27 02:04:50|535.03|531.67|535.12|531.76|535.12|531.76|535.03|531.67|0
1653617100000|2022-05-27 02:05:00|535.03|531.67|535.21|531.85|535.21|531.85|535.03|531.67|0
1653617110000|2022-05-27 02:05:10|535.12|531.76|535.12|531.76|535.39|532.03|535.12|531.76|0
1653617120000|2022-05-27 02:05:20|535.21|531.85|535.12|531.76|535.21|531.85|535.12|531.76|0
1653617130000|2022-05-27 02:05:30|535.3|531.94|535.48|532.12|535.48|532.12|535.3|531.94|0
1653617140000|2022-05-27 02:05:40|535.57|532.21|535.57|532.21|535.66|532.3|535.57|532.21|0
1653617150000|2022-05-27 02:05:50|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653617170000|2022-05-27 02:06:10|535.3|531.94|535.21|531.85|535.3|531.94|535.21|531.85|0
1653617180000|2022-05-27 02:06:20|535.12|531.76|535.11|531.75|535.12|531.76|535.11|531.75|0
1653617190000|2022-05-27 02:06:30|535.03|531.67|534.93|531.57|535.03|531.67|534.93|531.57|0
1653617200000|2022-05-27 02:06:40|535.03|531.67|535.03|531.67|535.03|531.67|535.03|531.67|0
1653617210000|2022-05-27 02:06:50|535.11|531.75|535.3|531.94|535.3|531.94|535.03|531.67|0
1653617220000|2022-05-27 02:07:00|535.11|531.75|535.11|531.75|535.11|531.75|535.11|531.75|0
1653617240000|2022-05-27 02:07:20|534.75|531.39|534.93|531.57|534.93|531.57|534.75|531.39|0
1653617250000|2022-05-27 02:07:30|534.66|531.3|534.75|531.39|534.75|531.39|534.66|531.3|0
1653617260000|2022-05-27 02:07:40|534.48|531.12|534.75|531.39|534.75|531.39|534.48|531.12|0
1653617270000|2022-05-27 02:07:50|534.66|531.3|535.11|531.75|535.11|531.75|534.66|531.3|0
1653617280000|2022-05-27 02:08:00|535.39|532.03|535.39|532.03|535.39|532.03|535.39|532.03|0
1653617290000|2022-05-27 02:08:10|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653617300000|2022-05-27 02:08:20|536.12|532.76|535.84|532.48|536.12|532.76|535.84|532.48|0
1653617310000|2022-05-27 02:08:30|536.2|532.84|536.57|533.21|536.57|533.21|536.2|532.84|0
1653617320000|2022-05-27 02:08:40|536.75|533.39|536.66|533.3|536.75|533.39|536.66|533.3|0
1653617330000|2022-05-27 02:08:50|536.57|533.21|536.57|533.21|536.75|533.39|536.57|533.21|0
1653617340000|2022-05-27 02:09:00|536.38|533.02|536.38|533.02|536.38|533.02|536.2|532.84|0
1653617350000|2022-05-27 02:09:10|536.2|532.84|536.2|532.84|536.2|532.84|536.02|532.66|0
1653617360000|2022-05-27 02:09:20|536.12|532.76|536.02|532.66|536.12|532.76|536.02|532.66|0
1653617370000|2022-05-27 02:09:30|536.2|532.84|536.38|533.02|536.38|533.02|536.2|532.84|0
1653617380000|2022-05-27 02:09:40|536.2|532.84|535.84|532.48|536.2|532.84|535.84|532.48|0
1653617390000|2022-05-27 02:09:50|536.02|532.66|535.84|532.48|536.02|532.66|535.84|532.48|0
1653617400000|2022-05-27 02:10:00|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653617410000|2022-05-27 02:10:10|535.66|532.3|535.75|532.39|535.75|532.39|535.57|532.21|0
1653617420000|2022-05-27 02:10:20|535.66|532.3|535.66|532.3|535.75|532.39|535.66|532.3|0
1653617430000|2022-05-27 02:10:30|535.48|532.12|535.57|532.21|535.57|532.21|535.48|532.12|0
1653617440000|2022-05-27 02:10:40|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653617450000|2022-05-27 02:10:50|535.66|532.3|535.66|532.3|535.66|532.3|535.66|532.3|0
1653617460000|2022-05-27 02:11:00|535.57|532.21|535.48|532.12|535.57|532.21|535.48|532.12|0
1653617470000|2022-05-27 02:11:10|535.66|532.3|535.84|532.48|535.84|532.48|535.66|532.3|0
1653617480000|2022-05-27 02:11:20|535.75|532.39|535.66|532.3|535.75|532.39|535.48|532.12|0
1653617490000|2022-05-27 02:11:30|535.48|532.12|535.48|532.12|535.66|532.3|535.48|532.12|0
1653617500000|2022-05-27 02:11:40|535.66|532.3|535.84|532.48|535.84|532.48|535.66|532.3|0
1653617520000|2022-05-27 02:12:00|536.02|532.66|536.2|532.84|536.2|532.84|536.02|532.66|0
1653617530000|2022-05-27 02:12:10|535.84|532.48|535.93|532.57|535.93|532.57|535.84|532.48|0
1653617540000|2022-05-27 02:12:20|536.2|532.84|536.2|532.84|536.2|532.84|536.2|532.84|0
1653617550000|2022-05-27 02:12:30|536.11|532.75|536.11|532.75|536.2|532.84|536.11|532.75|0
1653617560000|2022-05-27 02:12:40|536.02|532.66|536.11|532.75|536.11|532.75|536.02|532.66|0
1653617570000|2022-05-27 02:12:50|536.02|532.66|536.2|532.84|536.2|532.84|536.02|532.66|0
1653617580000|2022-05-27 02:13:00|536.38|533.02|536.2|532.84|536.38|533.02|536.02|532.66|0
1653617590000|2022-05-27 02:13:10|536.3|532.94|536.2|532.84|536.3|532.94|536.2|532.84|0
1653617600000|2022-05-27 02:13:20|536.38|533.02|536.38|533.02|536.38|533.02|536.3|532.94|0
1653617610000|2022-05-27 02:13:30|536.3|532.94|536.2|532.84|536.3|532.94|536.2|532.84|0
1653617620000|2022-05-27 02:13:40|536.38|533.02|536.3|532.94|536.38|533.02|536.3|532.94|0
1653617630000|2022-05-27 02:13:50|536.38|533.02|536.48|533.12|536.48|533.12|536.38|533.02|0
1653617640000|2022-05-27 02:14:00|536.38|533.02|536.38|533.02|536.56|533.2|536.38|533.02|0
1653617650000|2022-05-27 02:14:10|536.56|533.2|536.66|533.3|536.75|533.39|536.56|533.2|0
1653617660000|2022-05-27 02:14:20|536.75|533.39|536.84|533.48|536.84|533.48|536.75|533.39|0
1653617670000|2022-05-27 02:14:30|536.75|533.39|537.11|533.75|537.11|533.75|536.75|533.39|0
1653617680000|2022-05-27 02:14:40|536.93|533.57|537.02|533.66|537.02|533.66|536.93|533.57|0
1653617690000|2022-05-27 02:14:50|537.11|533.75|537.02|533.66|537.11|533.75|536.93|533.57|0
1653617700000|2022-05-27 02:15:00|536.93|533.57|537.02|533.66|537.02|533.66|536.84|533.48|0
1653617710000|2022-05-27 02:15:10|537.11|533.75|536.75|533.39|537.11|533.75|536.75|533.39|0
1653617730000|2022-05-27 02:15:30|536.56|533.2|536.75|533.39|536.75|533.39|536.56|533.2|0
1653617740000|2022-05-27 02:15:40|536.84|533.48|536.75|533.39|536.84|533.48|536.75|533.39|0
1653617760000|2022-05-27 02:16:00|537.11|533.75|537.11|533.75|537.11|533.75|537.11|533.75|0
1653617770000|2022-05-27 02:16:10|536.93|533.57|536.93|533.57|536.93|533.57|536.93|533.57|0
1653617780000|2022-05-27 02:16:20|536.75|533.39|536.56|533.2|536.75|533.39|536.48|533.12|0
1653617790000|2022-05-27 02:16:30|536.38|533.02|536.75|533.39|536.75|533.39|536.38|533.02|0
1653617800000|2022-05-27 02:16:40|536.66|533.3|536.56|533.2|536.66|533.3|536.56|533.2|0
1653617810000|2022-05-27 02:16:50|536.48|533.12|536.56|533.2|536.56|533.2|536.38|533.02|0
1653617820000|2022-05-27 02:17:00|536.38|533.02|536.93|533.57|536.93|533.57|536.38|533.02|0
1653617830000|2022-05-27 02:17:10|537.02|533.66|537.02|533.66|537.02|533.66|537.02|533.66|0
1653617840000|2022-05-27 02:17:20|536.93|533.57|537.29|533.93|537.29|533.93|536.93|533.57|0
1653617850000|2022-05-27 02:17:30|537.11|533.75|536.74|533.38|537.11|533.75|536.74|533.38|0
1653617860000|2022-05-27 02:17:40|536.56|533.2|536.74|533.38|536.74|533.38|536.56|533.2|0
1653617870000|2022-05-27 02:17:50|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653617880000|2022-05-27 02:18:00|536.93|533.57|537.47|534.11|537.47|534.11|536.93|533.57|0
1653617890000|2022-05-27 02:18:10|537.65|534.29|537.38|534.02|537.65|534.29|537.29|533.93|0
1653617900000|2022-05-27 02:18:20|536.93|533.57|537.29|533.93|537.29|533.93|536.93|533.57|0
1653617910000|2022-05-27 02:18:30|536.93|533.57|537.02|533.66|537.11|533.75|536.93|533.57|0
1653617920000|2022-05-27 02:18:40|536.93|533.57|536.74|533.38|536.93|533.57|536.74|533.38|0
1653617930000|2022-05-27 02:18:50|536.56|533.2|536.66|533.3|536.66|533.3|536.56|533.2|0
1653617940000|2022-05-27 02:19:00|536.74|533.38|536.56|533.2|536.74|533.38|536.56|533.2|0
1653617950000|2022-05-27 02:19:10|536.38|533.02|536.56|533.2|536.56|533.2|536.38|533.02|0
1653617960000|2022-05-27 02:19:20|536.38|533.02|536.48|533.12|536.48|533.12|536.38|533.02|0
1653617970000|2022-05-27 02:19:30|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653617980000|2022-05-27 02:19:40|536.66|533.3|536.56|533.2|536.74|533.38|536.56|533.2|0
1653617990000|2022-05-27 02:19:50|536.66|533.3|536.74|533.38|536.74|533.38|536.66|533.3|0
1653618000000|2022-05-27 02:20:00|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653618010000|2022-05-27 02:20:10|536.56|533.2|536.48|533.12|536.56|533.2|536.48|533.12|0
1653618020000|2022-05-27 02:20:20|536.38|533.02|536.38|533.02|536.38|533.02|536.38|533.02|0
1653618030000|2022-05-27 02:20:30|536.2|532.84|536.2|532.84|536.2|532.84|536.2|532.84|0
1653618040000|2022-05-27 02:20:40|536.29|532.93|536.74|533.38|536.74|533.38|536.29|532.93|0
1653618050000|2022-05-27 02:20:50|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653618070000|2022-05-27 02:21:10|536.66|533.3|536.66|533.3|536.66|533.3|536.66|533.3|0
1653618080000|2022-05-27 02:21:20|536.56|533.2|536.38|533.02|536.56|533.2|536.38|533.02|0
1653618090000|2022-05-27 02:21:30|536.47|533.11|536.47|533.11|536.56|533.2|536.47|533.11|0
1653618100000|2022-05-27 02:21:40|536.38|533.02|536.47|533.11|536.56|533.2|536.38|533.02|0
1653618110000|2022-05-27 02:21:50|536.38|533.02|536.38|533.02|536.47|533.11|536.38|533.02|0
1653618130000|2022-05-27 02:22:10|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653618140000|2022-05-27 02:22:20|536.47|533.11|536.38|533.02|536.47|533.11|536.38|533.02|0
1653618150000|2022-05-27 02:22:30|536.29|532.93|536.29|532.93|536.29|532.93|536.29|532.93|0
1653618160000|2022-05-27 02:22:40|536.38|533.02|536.56|533.2|536.66|533.3|536.38|533.02|0
1653618170000|2022-05-27 02:22:50|536.2|532.84|536.29|532.93|536.29|532.93|536.2|532.84|0
1653618180000|2022-05-27 02:23:00|536.38|533.02|536.47|533.11|536.47|533.11|536.38|533.02|0
1653618190000|2022-05-27 02:23:10|536.38|533.02|536.38|533.02|536.38|533.02|536.38|533.02|0
1653618200000|2022-05-27 02:23:20|536.2|532.84|536.2|532.84|536.2|532.84|536.2|532.84|0
1653618210000|2022-05-27 02:23:30|536.38|533.02|536.29|532.93|536.38|533.02|536.29|532.93|0
1653618220000|2022-05-27 02:23:40|536.2|532.84|536.29|532.93|536.38|533.02|536.2|532.84|0
1653618230000|2022-05-27 02:23:50|536.2|532.84|536.2|532.84|536.2|532.84|536.02|532.66|0
1653618240000|2022-05-27 02:24:00|536.11|532.75|536.2|532.84|536.38|533.02|536.02|532.66|0
1653618260000|2022-05-27 02:24:20|536.02|532.66|536.2|532.84|536.29|532.93|536.02|532.66|0
1653618270000|2022-05-27 02:24:30|536.29|532.93|536.02|532.66|536.29|532.93|536.02|532.66|0
1653618280000|2022-05-27 02:24:40|536.11|532.75|536.11|532.75|536.11|532.75|536.11|532.75|0
1653618290000|2022-05-27 02:24:50|536.02|532.66|535.93|532.57|536.02|532.66|535.93|532.57|0
1653618300000|2022-05-27 02:25:00|535.83|532.47|535.83|532.47|535.83|532.47|535.75|532.39|0
1653618310000|2022-05-27 02:25:10|536.02|532.66|536.2|532.84|536.2|532.84|536.02|532.66|0
1653618320000|2022-05-27 02:25:20|536.38|533.02|536.29|532.93|536.38|533.02|536.29|532.93|0
1653618330000|2022-05-27 02:25:30|536.38|533.02|536.74|533.38|536.74|533.38|536.38|533.02|0
1653618340000|2022-05-27 02:25:40|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653618350000|2022-05-27 02:25:50|536.74|533.38|536.65|533.29|536.74|533.38|536.65|533.29|0
1653618360000|2022-05-27 02:26:00|536.56|533.2|536.84|533.48|536.84|533.48|536.56|533.2|0
1653618370000|2022-05-27 02:26:10|536.65|533.29|536.38|533.02|536.74|533.38|536.38|533.02|0
1653618380000|2022-05-27 02:26:20|536.65|533.29|536.65|533.29|536.65|533.29|536.65|533.29|0
1653618390000|2022-05-27 02:26:30|536.56|533.2|536.56|533.2|536.56|533.2|536.56|533.2|0
1653618400000|2022-05-27 02:26:40|536.84|533.48|536.74|533.38|536.84|533.48|536.74|533.38|0
1653618410000|2022-05-27 02:26:50|536.65|533.29|536.65|533.29|536.74|533.38|536.65|533.29|0
1653618420000|2022-05-27 02:27:00|536.56|533.2|536.65|533.29|536.74|533.38|536.56|533.2|0
1653618430000|2022-05-27 02:27:10|536.74|533.38|536.56|533.2|536.74|533.38|536.56|533.2|0
1653618440000|2022-05-27 02:27:20|536.74|533.38|536.56|533.2|536.74|533.38|536.56|533.2|0
1653618450000|2022-05-27 02:27:30|536.65|533.29|536.65|533.29|536.65|533.29|536.56|533.2|0
1653618460000|2022-05-27 02:27:40|536.74|533.38|536.84|533.48|536.84|533.48|536.74|533.38|0
1653618470000|2022-05-27 02:27:50|536.74|533.38|536.74|533.38|536.84|533.48|536.74|533.38|0
1653618480000|2022-05-27 02:28:00|536.84|533.48|537.02|533.66|537.1|533.74|536.84|533.48|0
1653618490000|2022-05-27 02:28:10|537.2|533.84|537.1|533.74|537.2|533.84|537.1|533.74|0
1653618500000|2022-05-27 02:28:20|537.29|533.93|537.29|533.93|537.29|533.93|537.2|533.84|0
1653618510000|2022-05-27 02:28:30|537.38|534.02|537.47|534.11|537.47|534.11|537.38|534.02|0
1653618520000|2022-05-27 02:28:40|537.38|534.02|537.1|533.74|537.38|534.02|537.1|533.74|0
1653618530000|2022-05-27 02:28:50|536.92|533.56|537.29|533.93|537.29|533.93|536.92|533.56|0
1653618540000|2022-05-27 02:29:00|537.1|533.74|537.02|533.66|537.2|533.84|537.02|533.66|0
1653618550000|2022-05-27 02:29:10|537.1|533.74|537.02|533.66|537.1|533.74|536.92|533.56|0
1653618560000|2022-05-27 02:29:20|536.92|533.56|536.92|533.56|537.02|533.66|536.92|533.56|0
1653618570000|2022-05-27 02:29:30|537.1|533.74|537.29|533.93|537.29|533.93|537.1|533.74|0
1653618580000|2022-05-27 02:29:40|537.2|533.84|537.1|533.74|537.2|533.84|537.1|533.74|0
1653618590000|2022-05-27 02:29:50|537.2|533.84|537.29|533.93|537.29|533.93|537.2|533.84|0
1653618600000|2022-05-27 02:30:00|537.2|533.84|537.1|533.74|537.2|533.84|537.1|533.74|0
1653618610000|2022-05-27 02:30:10|536.92|533.56|536.92|533.56|536.92|533.56|536.92|533.56|0
1653618620000|2022-05-27 02:30:20|537.02|533.66|536.74|533.38|537.02|533.66|536.74|533.38|0
1653618630000|2022-05-27 02:30:30|536.83|533.47|536.65|533.29|536.83|533.47|536.38|533.02|0
1653618640000|2022-05-27 02:30:40|536.74|533.38|536.83|533.47|536.83|533.47|536.74|533.38|0
1653618650000|2022-05-27 02:30:50|536.92|533.56|536.92|533.56|536.92|533.56|536.92|533.56|0
1653618660000|2022-05-27 02:31:00|537.02|533.66|537.2|533.84|537.2|533.84|537.02|533.66|0
1653618670000|2022-05-27 02:31:10|537.1|533.74|537.29|533.93|537.29|533.93|537.1|533.74|0
1653618680000|2022-05-27 02:31:20|537.2|533.84|537.29|533.93|537.29|533.93|537.2|533.84|0
1653618690000|2022-05-27 02:31:30|537.2|533.84|537.2|533.84|537.29|533.93|537.2|533.84|0
1653618700000|2022-05-27 02:31:40|537.29|533.93|537.1|533.74|537.29|533.93|537.1|533.74|0
1653618710000|2022-05-27 02:31:50|537.29|533.93|537.29|533.93|537.29|533.93|537.29|533.93|0
1653618720000|2022-05-27 02:32:00|537.1|533.74|537.38|534.02|537.38|534.02|537.1|533.74|0
1653618730000|2022-05-27 02:32:10|537.28|533.92|537.38|534.02|537.38|534.02|537.28|533.92|0
1653618740000|2022-05-27 02:32:20|537.2|533.84|537.28|533.92|537.28|533.92|537.2|533.84|0
1653618760000|2022-05-27 02:32:40|537.47|534.11|537.28|533.92|537.47|534.11|537.28|533.92|0
1653618770000|2022-05-27 02:32:50|537.1|533.74|537.1|533.74|537.1|533.74|537.1|533.74|0
1653618780000|2022-05-27 02:33:00|537.02|533.66|537.02|533.66|537.02|533.66|536.92|533.56|0
1653618790000|2022-05-27 02:33:10|536.92|533.56|537.28|533.92|537.28|533.92|536.92|533.56|0
1653618800000|2022-05-27 02:33:20|537.1|533.74|537.2|533.84|537.28|533.92|537.1|533.74|0
1653618810000|2022-05-27 02:33:30|537.28|533.92|537.2|533.84|537.28|533.92|537.2|533.84|0
1653618820000|2022-05-27 02:33:40|537.1|533.74|537.1|533.74|537.2|533.84|537.1|533.74|0
1653618830000|2022-05-27 02:33:50|537.02|533.66|537.02|533.66|537.02|533.66|536.92|533.56|0
1653618840000|2022-05-27 02:34:00|537.1|533.74|537.02|533.66|537.1|533.74|536.92|533.56|0
1653618850000|2022-05-27 02:34:10|536.92|533.56|536.92|533.56|536.92|533.56|536.92|533.56|0
1653618860000|2022-05-27 02:34:20|536.83|533.47|536.74|533.38|536.83|533.47|536.74|533.38|0
1653618870000|2022-05-27 02:34:30|536.83|533.47|536.92|533.56|536.92|533.56|536.83|533.47|0
1653618880000|2022-05-27 02:34:40|536.83|533.47|536.83|533.47|536.92|533.56|536.83|533.47|0
1653618890000|2022-05-27 02:34:50|536.74|533.38|536.92|533.56|536.92|533.56|536.74|533.38|0
1653618910000|2022-05-27 02:35:10|536.74|533.38|536.74|533.38|536.83|533.47|536.74|533.38|0
1653618920000|2022-05-27 02:35:20|536.83|533.47|536.92|533.56|536.92|533.56|536.83|533.47|0
1653618930000|2022-05-27 02:35:30|537.1|533.74|537.1|533.74|537.1|533.74|537.1|533.74|0
1653618950000|2022-05-27 02:35:50|537.01|533.65|537.01|533.65|537.01|533.65|536.92|533.56|0
1653618960000|2022-05-27 02:36:00|536.92|533.56|537.1|533.74|537.1|533.74|536.92|533.56|0
1653618970000|2022-05-27 02:36:10|537.28|533.92|537.38|534.02|537.38|534.02|537.28|533.92|0
1653618980000|2022-05-27 02:36:20|537.56|534.2|537.65|534.29|537.65|534.29|537.56|534.2|0
1653618990000|2022-05-27 02:36:30|537.83|534.47|537.83|534.47|537.83|534.47|537.83|534.47|0
1653619000000|2022-05-27 02:36:40|537.74|534.38|537.83|534.47|537.83|534.47|537.74|534.38|0
1653619010000|2022-05-27 02:36:50|537.65|534.29|537.83|534.47|537.83|534.47|537.65|534.29|0
1653619020000|2022-05-27 02:37:00|537.65|534.29|537.65|534.29|537.65|534.29|537.65|534.29|0
1653619030000|2022-05-27 02:37:10|537.47|534.11|537.46|534.1|537.56|534.2|537.46|534.1|0
1653619040000|2022-05-27 02:37:20|537.65|534.29|537.65|534.29|537.65|534.29|537.65|534.29|0
1653619050000|2022-05-27 02:37:30|537.46|534.1|537.28|533.92|537.46|534.1|537.28|533.92|0
1653619060000|2022-05-27 02:37:40|537.38|534.02|537.38|534.02|537.38|534.02|537.38|534.02|0
1653619070000|2022-05-27 02:37:50|537.28|533.92|537.28|533.92|537.28|533.92|537.28|533.92|0
1653619080000|2022-05-27 02:38:00|537.1|533.74|536.92|533.56|537.1|533.74|536.92|533.56|0
1653619090000|2022-05-27 02:38:10|536.74|533.38|536.92|533.56|536.92|533.56|536.74|533.38|0
1653619110000|2022-05-27 02:38:30|536.74|533.38|536.92|533.56|536.92|533.56|536.65|533.29|0
1653619120000|2022-05-27 02:38:40|536.83|533.47|536.74|533.38|536.83|533.47|536.74|533.38|0
1653619150000|2022-05-27 02:39:10|537.1|533.74|536.65|533.29|537.1|533.74|536.65|533.29|0
1653619160000|2022-05-27 02:39:20|536.56|533.2|536.47|533.11|536.56|533.2|536.19|532.83|0
1653619170000|2022-05-27 02:39:30|536.37|533.01|536.29|532.93|536.37|533.01|536.19|532.83|0
1653619180000|2022-05-27 02:39:40|536.19|532.83|536.19|532.83|536.19|532.83|536.11|532.75|0
1653619190000|2022-05-27 02:39:50|536.37|533.01|536.19|532.83|536.47|533.11|536.19|532.83|0
1653619200000|2022-05-27 02:40:00|536.37|533.01|536.47|533.11|536.47|533.11|536.37|533.01|0
1653619210000|2022-05-27 02:40:10|536.56|533.2|536.56|533.2|536.56|533.2|536.37|533.01|0
1653619220000|2022-05-27 02:40:20|536.47|533.11|536.37|533.01|536.47|533.11|536.37|533.01|0
1653619230000|2022-05-27 02:40:30|536.56|533.2|536.74|533.38|536.74|533.38|536.56|533.2|0
1653619240000|2022-05-27 02:40:40|536.56|533.2|536.74|533.38|536.74|533.38|536.56|533.2|0
1653619250000|2022-05-27 02:40:50|536.92|533.56|536.92|533.56|536.92|533.56|536.83|533.47|0
1653619260000|2022-05-27 02:41:00|537.1|533.74|537.1|533.74|537.1|533.74|537.01|533.65|0
1653619270000|2022-05-27 02:41:10|537.01|533.65|536.74|533.38|537.01|533.65|536.74|533.38|0
1653619300000|2022-05-27 02:41:40|536.83|533.47|536.83|533.47|536.83|533.47|536.83|533.47|0
1653619310000|2022-05-27 02:41:50|536.92|533.56|536.92|533.56|536.92|533.56|536.92|533.56|0
1653619320000|2022-05-27 02:42:00|537.1|533.74|537.01|533.65|537.19|533.83|537.01|533.65|0
1653619330000|2022-05-27 02:42:10|537.1|533.74|537.01|533.65|537.1|533.74|537.01|533.65|0
1653619340000|2022-05-27 02:42:20|537.1|533.74|537.1|533.74|537.1|533.74|537.1|533.74|0
1653619350000|2022-05-27 02:42:30|537.19|533.83|537.1|533.74|537.19|533.83|537.1|533.74|0
1653619360000|2022-05-27 02:42:40|536.92|533.56|536.92|533.56|536.92|533.56|536.92|533.56|0
1653619370000|2022-05-27 02:42:50|537.01|533.65|536.92|533.56|537.01|533.65|536.92|533.56|0
1653619380000|2022-05-27 02:43:00|537.1|533.74|537.19|533.83|537.19|533.83|537.1|533.74|0
1653619390000|2022-05-27 02:43:10|537.1|533.74|537.1|533.74|537.28|533.92|537.1|533.74|0
1653619400000|2022-05-27 02:43:20|537.19|533.83|537.1|533.74|537.19|533.83|537.1|533.74|0
1653619410000|2022-05-27 02:43:30|537.19|533.83|537.19|533.83|537.19|533.83|537.19|533.83|0
1653619420000|2022-05-27 02:43:40|537.1|533.74|537.1|533.74|537.19|533.83|537.1|533.74|0
1653619440000|2022-05-27 02:44:00|537.28|533.92|537.28|533.92|537.28|533.92|537.28|533.92|0
1653619450000|2022-05-27 02:44:10|537.1|533.74|537.28|533.92|537.28|533.92|537.1|533.74|0
1653619460000|2022-05-27 02:44:20|537.46|534.1|537.46|534.1|537.46|534.1|537.46|534.1|0
1653619510000|2022-05-27 02:45:10|537.74|534.38|537.74|534.38|537.74|534.38|537.74|534.38|0
1653619520000|2022-05-27 02:45:20|537.92|534.56|537.83|534.47|537.92|534.56|537.74|534.38|0
1653619530000|2022-05-27 02:45:30|537.74|534.38|537.83|534.47|537.92|534.56|537.74|534.38|0
1653619540000|2022-05-27 02:45:40|538.01|534.65|538.01|534.65|538.01|534.65|538.01|534.65|0
1653619550000|2022-05-27 02:45:50|537.92|534.56|538.01|534.65|538.01|534.65|537.92|534.56|0
1653619560000|2022-05-27 02:46:00|537.83|534.47|537.83|534.47|537.83|534.47|537.83|534.47|0
1653619570000|2022-05-27 02:46:10|538.01|534.65|537.92|534.56|538.19|534.83|537.92|534.56|0
1653619580000|2022-05-27 02:46:20|538.01|534.65|537.83|534.47|538.01|534.65|537.83|534.47|0
1653619590000|2022-05-27 02:46:30|537.74|534.38|537.64|534.28|537.74|534.38|537.64|534.28|0
1653619600000|2022-05-27 02:46:40|537.56|534.2|537.64|534.28|537.64|534.28|537.56|534.2|0
1653619610000|2022-05-27 02:46:50|537.83|534.47|538.19|534.83|538.19|534.83|537.83|534.47|0
1653619620000|2022-05-27 02:47:00|538.1|534.74|538.47|535.11|538.47|535.11|538.1|534.74|0
1653619630000|2022-05-27 02:47:10|538.55|535.19|538.37|535.01|538.55|535.19|538.37|535.01|0
1653619640000|2022-05-27 02:47:20|538.28|534.92|538.37|535.01|538.37|535.01|538.28|534.92|0
1653619650000|2022-05-27 02:47:30|538.47|535.11|538.37|535.01|538.47|535.11|538.37|535.01|0
1653619660000|2022-05-27 02:47:40|538.19|534.83|538.01|534.65|538.19|534.83|538.01|534.65|0
1653619670000|2022-05-27 02:47:50|538.19|534.83|537.56|534.2|538.37|535.01|537.37|534.01|0
1653619680000|2022-05-27 02:48:00|537.46|534.1|537.64|534.28|537.64|534.28|537.46|534.1|0
1653619690000|2022-05-27 02:48:10|537.46|534.1|537.46|534.1|537.46|534.1|537.46|534.1|0
1653619700000|2022-05-27 02:48:20|537.64|534.28|537.46|534.1|537.64|534.28|537.46|534.1|0
1653619710000|2022-05-27 02:48:30|537.64|534.28|537.64|534.28|537.64|534.28|537.64|534.28|0
1653619720000|2022-05-27 02:48:40|537.46|534.1|537.46|534.1|537.46|534.1|537.46|534.1|0
1653619730000|2022-05-27 02:48:50|537.28|533.92|537.37|534.01|537.46|534.1|537.28|533.92|0
1653619740000|2022-05-27 02:49:00|537.46|534.1|537.46|534.1|537.46|534.1|537.28|533.92|0
1653619750000|2022-05-27 02:49:10|537.74|534.38|537.82|534.46|537.82|534.46|537.74|534.38|0
1653619780000|2022-05-27 02:49:40|537.92|534.56|538.01|534.65|538.01|534.65|537.82|534.46|0
1653619800000|2022-05-27 02:50:00|537.92|534.56|538.01|534.65|538.01|534.65|537.92|534.56|0
1653619810000|2022-05-27 02:50:10|537.82|534.46|538.01|534.65|538.01|534.65|537.82|534.46|0
1653619820000|2022-05-27 02:50:20|538.1|534.74|538.01|534.65|538.1|534.74|538.01|534.65|0
1653619830000|2022-05-27 02:50:30|538.1|534.74|537.82|534.46|538.1|534.74|537.82|534.46|0
1653619840000|2022-05-27 02:50:40|537.92|534.56|538.01|534.65|538.1|534.74|537.92|534.56|0
1653619850000|2022-05-27 02:50:50|538.19|534.83|538.37|535.01|538.37|535.01|538.19|534.83|0
1653619860000|2022-05-27 02:51:00|538.1|534.74|538.19|534.83|538.19|534.83|538.1|534.74|0
1653619880000|2022-05-27 02:51:20|538.37|535.01|538.37|535.01|538.37|535.01|538.37|535.01|0
1653619910000|2022-05-27 02:51:50|538.28|534.92|538.28|534.92|538.28|534.92|538.28|534.92|0
1653619920000|2022-05-27 02:52:00|538.19|534.83|538.19|534.83|538.37|535.01|538.19|534.83|0
1653619930000|2022-05-27 02:52:10|538.01|534.65|538.01|534.65|538.01|534.65|538.01|534.65|0
1653619940000|2022-05-27 02:52:20|537.82|534.46|537.82|534.46|537.82|534.46|537.82|534.46|0
1653619970000|2022-05-27 02:52:50|537.64|534.28|537.82|534.46|537.82|534.46|537.64|534.28|0
1653619980000|2022-05-27 02:53:00|537.74|534.38|537.82|534.46|537.82|534.46|537.74|534.38|0
1653619990000|2022-05-27 02:53:10|537.74|534.38|538.01|534.65|538.01|534.65|537.74|534.38|0
1653620000000|2022-05-27 02:53:20|538.1|534.74|538.19|534.83|538.19|534.83|538.01|534.65|0
1653620010000|2022-05-27 02:53:30|538|534.64|538|534.64|538.1|534.74|538|534.64|0
1653620030000|2022-05-27 02:53:50|537.82|534.46|538|534.64|538|534.64|537.82|534.46|0
1653620040000|2022-05-27 02:54:00|538.1|534.74|538.1|534.74|538.1|534.74|538|534.64|0
1653620050000|2022-05-27 02:54:10|538|534.64|538.1|534.74|538.1|534.74|538|534.64|0
1653620060000|2022-05-27 02:54:20|538.19|534.83|538|534.64|538.19|534.83|538|534.64|0
1653620070000|2022-05-27 02:54:30|538.19|534.83|538.19|534.83|538.19|534.83|538.19|534.83|0
1653620090000|2022-05-27 02:54:50|538.55|535.19|538.55|535.19|538.55|535.19|538.37|535.01|0
1653620100000|2022-05-27 02:55:00|538.37|535.01|538.37|535.01|538.46|535.1|538.37|535.01|0
1653620110000|2022-05-27 02:55:10|538.46|535.1|538.46|535.1|538.46|535.1|538.46|535.1|0
1653620120000|2022-05-27 02:55:20|538.37|535.01|538.37|535.01|538.46|535.1|538.37|535.01|0
1653620130000|2022-05-27 02:55:30|538.55|535.19|538.73|535.37|538.73|535.37|538.55|535.19|0
1653620140000|2022-05-27 02:55:40|538.83|535.47|538.91|535.55|538.91|535.55|538.83|535.47|0
1653620150000|2022-05-27 02:55:50|538.73|535.37|538.55|535.19|538.73|535.37|538.55|535.19|0
1653620160000|2022-05-27 02:56:00|538.83|535.47|538.55|535.19|538.83|535.47|538.55|535.19|0
1653620170000|2022-05-27 02:56:10|538.46|535.1|538.46|535.1|538.46|535.1|538.46|535.1|0
1653620180000|2022-05-27 02:56:20|538.55|535.19|538.55|535.19|538.55|535.19|538.55|535.19|0
1653620190000|2022-05-27 02:56:30|538.46|535.1|538.37|535.01|538.55|535.19|538.37|535.01|0
1653620200000|2022-05-27 02:56:40|538.19|534.83|538.28|534.92|538.28|534.92|538.19|534.83|0
1653620210000|2022-05-27 02:56:50|538.37|535.01|538.28|534.92|538.37|535.01|538.28|534.92|0
1653620220000|2022-05-27 02:57:00|538.19|534.83|538.1|534.74|538.19|534.83|538|534.64|0
1653620230000|2022-05-27 02:57:10|538|534.64|537.82|534.46|538|534.64|537.82|534.46|0
1653620240000|2022-05-27 02:57:20|538|534.64|537.92|534.56|538|534.64|537.92|534.56|0
1653620250000|2022-05-27 02:57:30|538|534.64|538|534.64|538.19|534.83|538|534.64|0
1653620270000|2022-05-27 02:57:50|537.92|534.56|538|534.64|538|534.64|537.92|534.56|0
1653620280000|2022-05-27 02:58:00|538.19|534.83|538|534.64|538.19|534.83|538|534.64|0
1653620290000|2022-05-27 02:58:10|538.1|534.74|538.19|534.83|538.28|534.92|538.1|534.74|0
1653620300000|2022-05-27 02:58:20|538.1|534.74|538.1|534.74|538.19|534.83|538.1|534.74|0
1653620310000|2022-05-27 02:58:30|538.19|534.83|538.37|535.01|538.37|535.01|538.19|534.83|0
1653620320000|2022-05-27 02:58:40|538.19|534.83|538.28|534.92|538.28|534.92|538.19|534.83|0
1653620330000|2022-05-27 02:58:50|538.19|534.83|538.1|534.74|538.19|534.83|538|534.64|0
1653620340000|2022-05-27 02:59:00|538|534.64|538.37|535.01|538.37|535.01|538|534.64|0
1653620350000|2022-05-27 02:59:10|538.28|534.92|538.28|534.92|538.28|534.92|538.18|534.82|0
1653620360000|2022-05-27 02:59:20|538.1|534.74|538|534.64|538.1|534.74|538|534.64|0
1653620370000|2022-05-27 02:59:30|538.1|534.74|538.18|534.82|538.18|534.82|538.1|534.74|0
1653620380000|2022-05-27 02:59:40|538|534.64|538.1|534.74|538.18|534.82|538|534.64|0
1653620390000|2022-05-27 02:59:50|538.18|534.82|538.18|534.82|538.18|534.82|538.18|534.82|0
1653620400000|2022-05-27 03:00:00|538|534.64|538.18|534.82|538.18|534.82|538|534.64|0
1653620410000|2022-05-27 03:00:10|538.28|534.92|538.37|535.01|538.37|535.01|538.28|534.92|0
1653620420000|2022-05-27 03:00:20|538.18|534.82|538.18|534.82|538.18|534.82|538.18|534.82|0
1653620450000|2022-05-27 03:00:50|538.37|535.01|538.18|534.82|538.37|535.01|538.18|534.82|0
1653620470000|2022-05-27 03:01:10|538|534.64|538|534.64|538|534.64|538|534.64|0
1653620490000|2022-05-27 03:01:30|538.1|534.74|537.91|534.55|538.1|534.74|537.91|534.55|0
1653620500000|2022-05-27 03:01:40|538.1|534.74|538|534.64|538.1|534.74|538|534.64|0
1653620520000|2022-05-27 03:02:00|537.82|534.46|537.91|534.55|537.91|534.55|537.82|534.46|0
1653620530000|2022-05-27 03:02:10|537.82|534.46|537.64|534.28|537.82|534.46|537.64|534.28|0
1653620540000|2022-05-27 03:02:20|537.46|534.1|537.64|534.28|537.64|534.28|537.46|534.1|0
1653620550000|2022-05-27 03:02:30|537.82|534.46|537.73|534.37|537.82|534.46|537.73|534.37|0
1653620560000|2022-05-27 03:02:40|537.82|534.46|537.64|534.28|537.82|534.46|537.64|534.28|0
1653620580000|2022-05-27 03:03:00|537.73|534.37|537.46|534.1|537.73|534.37|537.46|534.1|0
1653620600000|2022-05-27 03:03:20|537.55|534.19|537.55|534.19|537.55|534.19|537.55|534.19|0
1653620610000|2022-05-27 03:03:30|537.27|533.91|537.64|534.28|537.64|534.28|537.27|533.91|0
1653620620000|2022-05-27 03:03:40|537.55|534.19|537.55|534.19|537.64|534.28|537.55|534.19|0
1653620630000|2022-05-27 03:03:50|537.46|534.1|537.55|534.19|537.55|534.19|537.27|533.91|0
1653620640000|2022-05-27 03:04:00|537.46|534.1|537.46|534.1|537.46|534.1|537.46|534.1|0
1653620650000|2022-05-27 03:04:10|537.27|533.91|537.46|534.1|537.46|534.1|537.27|533.91|0
1653620660000|2022-05-27 03:04:20|537.37|534.01|537.46|534.1|537.46|534.1|537.37|534.01|0
1653620670000|2022-05-27 03:04:30|537.55|534.19|537.27|533.91|537.55|534.19|537.27|533.91|0
1653620680000|2022-05-27 03:04:40|537.37|534.01|537.27|533.91|537.37|534.01|537.27|533.91|0
1653620690000|2022-05-27 03:04:50|537.19|533.83|537.19|533.83|537.19|533.83|537.19|533.83|0
1653620700000|2022-05-27 03:05:00|537.27|533.91|537.19|533.83|537.27|533.91|537.09|533.73|0
1653620710000|2022-05-27 03:05:10|537.09|533.73|537.09|533.73|537.09|533.73|537.09|533.73|0
1653620720000|2022-05-27 03:05:20|537.27|533.91|537.09|533.73|537.27|533.91|537.09|533.73|0
1653620730000|2022-05-27 03:05:30|537.46|534.1|537.37|534.01|537.46|534.1|537.37|534.01|0
1653620740000|2022-05-27 03:05:40|537.46|534.1|537.37|534.01|537.46|534.1|537.37|534.01|0
1653620750000|2022-05-27 03:05:50|537.27|533.91|537.27|533.91|537.27|533.91|537.27|533.91|0
1653620760000|2022-05-27 03:06:00|537.19|533.83|537.45|534.09|537.45|534.09|537.19|533.83|0
1653620790000|2022-05-27 03:06:30|537.27|533.91|537.27|533.91|537.27|533.91|537.27|533.91|0
1653620800000|2022-05-27 03:06:40|537.09|533.73|537.09|533.73|537.09|533.73|537.09|533.73|0
1653620820000|2022-05-27 03:07:00|537.19|533.83|537.09|533.73|537.27|533.91|537.09|533.73|0
1653620840000|2022-05-27 03:07:20|536.91|533.55|536.91|533.55|536.91|533.55|536.91|533.55|0
1653620860000|2022-05-27 03:07:40|536.73|533.37|536.73|533.37|536.73|533.37|536.73|533.37|0
1653620880000|2022-05-27 03:08:00|536.91|533.55|536.91|533.55|536.91|533.55|536.73|533.37|0
1653620890000|2022-05-27 03:08:10|536.73|533.37|536.73|533.37|536.73|533.37|536.73|533.37|0
1653620900000|2022-05-27 03:08:20|536.55|533.19|536.55|533.19|536.55|533.19|536.55|533.19|0
1653620910000|2022-05-27 03:08:30|536.36|533|536.36|533|536.36|533|536.36|533|0
1653620920000|2022-05-27 03:08:40|536.18|532.82|536.36|533|536.36|533|536.18|532.82|0
1653620930000|2022-05-27 03:08:50|536.28|532.92|536.36|533|536.36|533|536.28|532.92|0
1653620940000|2022-05-27 03:09:00|536.46|533.1|536.55|533.19|536.55|533.19|536.36|533|0
1653620950000|2022-05-27 03:09:10|536.46|533.1|536.55|533.19|536.55|533.19|536.46|533.1|0
1653620970000|2022-05-27 03:09:30|536.46|533.1|536.55|533.19|536.55|533.19|536.46|533.1|0
1653620980000|2022-05-27 03:09:40|536.46|533.1|536.36|533|536.54|533.18|536.36|533|0
1653620990000|2022-05-27 03:09:50|536.18|532.82|536.36|533|536.36|533|536.18|532.82|0
1653621000000|2022-05-27 03:10:00|536.54|533.18|536.36|533|536.54|533.18|536.36|533|0
1653621060000|2022-05-27 03:11:00|536.28|532.92|536.36|533|536.36|533|536.28|532.92|0
1653621080000|2022-05-27 03:11:20|536.46|533.1|536.36|533|536.46|533.1|536.36|533|0
1653621090000|2022-05-27 03:11:30|536.54|533.18|536.64|533.28|536.64|533.28|536.54|533.18|0
1653621100000|2022-05-27 03:11:40|536.54|533.18|536.54|533.18|536.54|533.18|536.46|533.1|0
1653621110000|2022-05-27 03:11:50|536.46|533.1|536.54|533.18|536.54|533.18|536.46|533.1|0
1653621120000|2022-05-27 03:12:00|536.36|533|536.36|533|536.36|533|536.36|533|0
1653621130000|2022-05-27 03:12:10|536.54|533.18|536.46|533.1|536.54|533.18|536.36|533|0
1653621140000|2022-05-27 03:12:20|536.54|533.18|536.54|533.18|536.54|533.18|536.54|533.18|0
1653621150000|2022-05-27 03:12:30|536.46|533.1|536.54|533.18|536.54|533.18|536.46|533.1|0
1653621160000|2022-05-27 03:12:40|536.46|533.1|536.54|533.18|536.54|533.18|536.46|533.1|0
1653621170000|2022-05-27 03:12:50|536.91|533.55|536.91|533.55|536.91|533.55|536.91|533.55|0
1653621180000|2022-05-27 03:13:00|537.09|533.73|537.09|533.73|537.09|533.73|537.09|533.73|0
1653621190000|2022-05-27 03:13:10|536.91|533.55|536.91|533.55|536.91|533.55|536.91|533.55|0
1653621210000|2022-05-27 03:13:30|537|533.64|537.09|533.73|537.09|533.73|537|533.64|0
1653621220000|2022-05-27 03:13:40|537|533.64|537.09|533.73|537.09|533.73|537|533.64|0
1653621230000|2022-05-27 03:13:50|537|533.64|537|533.64|537|533.64|537|533.64|0
1653621240000|2022-05-27 03:14:00|536.91|533.55|536.91|533.55|537.09|533.73|536.91|533.55|0
1653621260000|2022-05-27 03:14:20|536.73|533.37|536.73|533.37|536.73|533.37|536.73|533.37|0
1653621270000|2022-05-27 03:14:30|536.72|533.36|536.54|533.18|536.72|533.36|536.54|533.18|0
1653621280000|2022-05-27 03:14:40|536.46|533.1|536.18|532.82|536.46|533.1|536.18|532.82|0
1653621290000|2022-05-27 03:14:50|536|532.64|536.27|532.91|536.27|532.91|536|532.64|0
1653621300000|2022-05-27 03:15:00|536.54|533.18|536.54|533.18|536.64|533.28|536.54|533.18|0
1653621310000|2022-05-27 03:15:10|536.64|533.28|536.36|533|536.64|533.28|536.36|533|0
1653621330000|2022-05-27 03:15:30|536.18|532.82|536|532.64|536.18|532.82|536|532.64|0
1653621340000|2022-05-27 03:15:40|535.82|532.46|535.45|532.09|535.82|532.46|535.45|532.09|0
1653621350000|2022-05-27 03:15:50|535.63|532.27|535.45|532.09|535.63|532.27|535.45|532.09|0
1653621360000|2022-05-27 03:16:00|535.63|532.27|535.55|532.19|535.73|532.37|535.55|532.19|0
1653621370000|2022-05-27 03:16:10|535.63|532.27|535.91|532.55|535.91|532.55|535.63|532.27|0
1653621380000|2022-05-27 03:16:20|535.82|532.46|535.82|532.46|535.82|532.46|535.82|532.46|0
1653621390000|2022-05-27 03:16:30|535.91|532.55|535.73|532.37|535.91|532.55|535.73|532.37|0
1653621400000|2022-05-27 03:16:40|536|532.64|536.18|532.82|536.18|532.82|536|532.64|0
1653621410000|2022-05-27 03:16:50|536.09|532.73|536.18|532.82|536.18|532.82|536.09|532.73|0
1653621420000|2022-05-27 03:17:00|536.27|532.91|536.27|532.91|536.27|532.91|536.27|532.91|0
1653621430000|2022-05-27 03:17:10|536.36|533|536.36|533|536.36|533|536.36|533|0
1653621450000|2022-05-27 03:17:30|536.27|532.91|536.36|533|536.36|533|536.27|532.91|0
1653621460000|2022-05-27 03:17:40|536.46|533.1|536.64|533.28|536.64|533.28|536.46|533.1|0
1653621470000|2022-05-27 03:17:50|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1653621480000|2022-05-27 03:18:00|536.64|533.28|536.91|533.55|536.91|533.55|536.64|533.28|0
1653621490000|2022-05-27 03:18:10|536.54|533.18|536.18|532.82|536.54|533.18|536.18|532.82|0
1653621500000|2022-05-27 03:18:20|536.27|532.91|536.27|532.91|536.27|532.91|536.27|532.91|0
1653621510000|2022-05-27 03:18:30|536.18|532.82|536.18|532.82|536.18|532.82|536.18|532.82|0
1653621530000|2022-05-27 03:18:50|536.09|532.73|536.09|532.73|536.09|532.73|536.09|532.73|0
1653621540000|2022-05-27 03:19:00|536|532.64|536|532.64|536|532.64|536|532.64|0
1653621550000|2022-05-27 03:19:10|535.82|532.46|536|532.64|536|532.64|535.82|532.46|0
1653621560000|2022-05-27 03:19:20|535.91|532.55|535.82|532.46|535.91|532.55|535.82|532.46|0
1653621570000|2022-05-27 03:19:30|535.91|532.55|535.82|532.46|535.91|532.55|535.82|532.46|0
1653621590000|2022-05-27 03:19:50|535.73|532.37|535.82|532.46|535.82|532.46|535.73|532.37|0
1653621600000|2022-05-27 03:20:00|535.73|532.37|535.63|532.27|535.73|532.37|535.63|532.27|0
1653621610000|2022-05-27 03:20:10|535.45|532.09|535.45|532.09|535.55|532.19|535.45|532.09|0
1653621620000|2022-05-27 03:20:20|535.55|532.19|535.45|532.09|535.55|532.19|535.45|532.09|0
1653621630000|2022-05-27 03:20:30|535.27|531.91|535.45|532.09|535.45|532.09|535.27|531.91|0
1653621640000|2022-05-27 03:20:40|535.63|532.27|535.55|532.19|535.63|532.27|535.55|532.19|0
1653621650000|2022-05-27 03:20:50|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653621680000|2022-05-27 03:21:20|535.55|532.19|535.55|532.19|535.55|532.19|535.55|532.19|0
1653621690000|2022-05-27 03:21:30|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653621700000|2022-05-27 03:21:40|535.55|532.19|535.27|531.91|535.55|532.19|535.27|531.91|0
1653621710000|2022-05-27 03:21:50|535.09|531.73|535.09|531.73|535.09|531.73|535.09|531.73|0
1653621720000|2022-05-27 03:22:00|534.91|531.55|534.73|531.37|534.91|531.55|534.73|531.37|0
1653621730000|2022-05-27 03:22:10|534.91|531.55|534.91|531.55|534.91|531.55|534.91|531.55|0
1653621740000|2022-05-27 03:22:20|534.73|531.37|535|531.64|535|531.64|534.73|531.37|0
1653621750000|2022-05-27 03:22:30|534.91|531.55|534.82|531.46|534.91|531.55|534.82|531.46|0
1653621760000|2022-05-27 03:22:40|534.73|531.37|534.73|531.37|534.73|531.37|534.73|531.37|0
1653621770000|2022-05-27 03:22:50|534.54|531.18|534.46|531.1|534.54|531.18|534.46|531.1|0
1653621780000|2022-05-27 03:23:00|534.54|531.18|534.54|531.18|534.54|531.18|534.54|531.18|0
1653621790000|2022-05-27 03:23:10|534.36|531|534.36|531|534.36|531|534.36|531|0
1653621800000|2022-05-27 03:23:20|534.28|530.92|534.46|531.1|534.46|531.1|534.28|530.92|0
1653621810000|2022-05-27 03:23:30|534.54|531.18|534.54|531.18|534.73|531.37|534.54|531.18|0
1653621820000|2022-05-27 03:23:40|534.64|531.28|534.91|531.55|534.91|531.55|534.64|531.28|0
1653621840000|2022-05-27 03:24:00|534.73|531.37|534.73|531.37|534.73|531.37|534.73|531.37|0
1653621850000|2022-05-27 03:24:10|534.91|531.55|534.91|531.55|534.91|531.55|534.91|531.55|0
1653621860000|2022-05-27 03:24:20|534.82|531.46|534.91|531.55|534.91|531.55|534.82|531.46|0
1653621870000|2022-05-27 03:24:30|535|531.64|534.91|531.55|535|531.64|534.91|531.55|0
1653621880000|2022-05-27 03:24:40|535|531.64|535.09|531.73|535.09|531.73|535|531.64|0
1653621890000|2022-05-27 03:24:50|535.27|531.91|535.27|531.91|535.27|531.91|535.18|531.82|0
1653621910000|2022-05-27 03:25:10|535.36|532|535.18|531.82|535.36|532|535.18|531.82|0
1653621920000|2022-05-27 03:25:20|535|531.64|535|531.64|535.09|531.73|535|531.64|0
1653621940000|2022-05-27 03:25:40|534.91|531.55|534.72|531.36|534.91|531.55|534.72|531.36|0
1653621950000|2022-05-27 03:25:50|534.91|531.55|534.54|531.18|534.91|531.55|534.54|531.18|0
1653621960000|2022-05-27 03:26:00|534.64|531.28|534.64|531.28|534.64|531.28|534.64|531.28|0
1653621970000|2022-05-27 03:26:10|534.54|531.18|534.54|531.18|534.64|531.28|534.54|531.18|0
1653621980000|2022-05-27 03:26:20|534.72|531.36|534.64|531.28|534.72|531.36|534.64|531.28|0
1653621990000|2022-05-27 03:26:30|534.54|531.18|534.54|531.18|534.54|531.18|534.54|531.18|0
1653622000000|2022-05-27 03:26:40|534.46|531.1|534.18|530.82|534.46|531.1|534.18|530.82|0
1653622010000|2022-05-27 03:26:50|534.36|531|534.27|530.91|534.36|531|534.27|530.91|0
1653622020000|2022-05-27 03:27:00|534.36|531|534.18|530.82|534.36|531|534.18|530.82|0
1653622030000|2022-05-27 03:27:10|534|530.64|534.09|530.73|534.18|530.82|534|530.64|0
1653622040000|2022-05-27 03:27:20|534.18|530.82|534.09|530.73|534.18|530.82|534.09|530.73|0
1653622050000|2022-05-27 03:27:30|534.18|530.82|534.09|530.73|534.18|530.82|534.09|530.73|0
1653622060000|2022-05-27 03:27:40|534.18|530.82|534.09|530.73|534.18|530.82|534|530.64|0
1653622070000|2022-05-27 03:27:50|534|530.64|534.18|530.82|534.18|530.82|534|530.64|0
1653622080000|2022-05-27 03:28:00|534.09|530.73|534.09|530.73|534.18|530.82|534.09|530.73|0
1653622090000|2022-05-27 03:28:10|534|530.64|533.73|530.37|534|530.64|533.73|530.37|0
1653622100000|2022-05-27 03:28:20|533.64|530.28|533.73|530.37|533.82|530.46|533.64|530.28|0
1653622110000|2022-05-27 03:28:30|533.64|530.28|533.91|530.55|533.91|530.55|533.46|530.1|0
1653622120000|2022-05-27 03:28:40|534|530.64|534|530.64|534.18|530.82|534|530.64|0
1653622130000|2022-05-27 03:28:50|533.91|530.55|533.82|530.46|534|530.64|533.82|530.46|0
1653622140000|2022-05-27 03:29:00|533.91|530.55|534|530.64|534|530.64|533.91|530.55|0
1653622150000|2022-05-27 03:29:10|534.09|530.73|534.18|530.82|534.18|530.82|534.09|530.73|0
1653622160000|2022-05-27 03:29:20|534.27|530.91|534.27|530.91|534.27|530.91|534.18|530.82|0
1653622170000|2022-05-27 03:29:30|534.18|530.82|534|530.64|534.18|530.82|534|530.64|0
1653622180000|2022-05-27 03:29:40|533.82|530.46|533.91|530.55|533.91|530.55|533.82|530.46|0
1653622190000|2022-05-27 03:29:50|533.82|530.46|533.91|530.55|533.91|530.55|533.82|530.46|0
1653622200000|2022-05-27 03:30:00|533.82|530.46|534.09|530.73|534.09|530.73|533.82|530.46|0
1653622210000|2022-05-27 03:30:10|534|530.64|534.18|530.82|534.18|530.82|534|530.64|0
1653622220000|2022-05-27 03:30:20|534.36|531|534.27|530.91|534.36|531|534.18|530.82|0
1653622230000|2022-05-27 03:30:30|534.36|531|534.54|531.18|534.54|531.18|534.36|531|0
1653622240000|2022-05-27 03:30:40|534.64|531.28|534.64|531.28|534.64|531.28|534.54|531.18|0
1653622250000|2022-05-27 03:30:50|534.72|531.36|534.36|531|534.9|531.54|534.36|531|0
1653622260000|2022-05-27 03:31:00|534.54|531.18|534.36|531|534.54|531.18|534.36|531|0
1653622280000|2022-05-27 03:31:20|534.54|531.18|534.72|531.36|534.72|531.36|534.54|531.18|0
1653622290000|2022-05-27 03:31:30|534.54|531.18|534.64|531.28|534.72|531.36|534.54|531.18|0
1653622300000|2022-05-27 03:31:40|534.72|531.36|534.9|531.54|534.9|531.54|534.72|531.36|0
1653622310000|2022-05-27 03:31:50|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622330000|2022-05-27 03:32:10|534.64|531.28|534.64|531.28|534.72|531.36|534.64|531.28|0
1653622340000|2022-05-27 03:32:20|534.54|531.18|534.54|531.18|534.54|531.18|534.54|531.18|0
1653622360000|2022-05-27 03:32:40|534.64|531.28|534.72|531.36|534.72|531.36|534.64|531.28|0
1653622370000|2022-05-27 03:32:50|534.63|531.27|534.63|531.27|534.63|531.27|534.63|531.27|0
1653622380000|2022-05-27 03:33:00|534.54|531.18|534.72|531.36|534.72|531.36|534.54|531.18|0
1653622390000|2022-05-27 03:33:10|534.54|531.18|534.63|531.27|534.72|531.36|534.54|531.18|0
1653622400000|2022-05-27 03:33:20|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622410000|2022-05-27 03:33:30|534.82|531.46|534.82|531.46|534.82|531.46|534.82|531.46|0
1653622420000|2022-05-27 03:33:40|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622430000|2022-05-27 03:33:50|534.82|531.46|534.72|531.36|534.82|531.46|534.72|531.36|0
1653622440000|2022-05-27 03:34:00|534.82|531.46|534.72|531.36|534.82|531.46|534.72|531.36|0
1653622450000|2022-05-27 03:34:10|534.82|531.46|534.82|531.46|534.82|531.46|534.82|531.46|0
1653622460000|2022-05-27 03:34:20|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653622480000|2022-05-27 03:34:40|534.72|531.36|534.54|531.18|534.72|531.36|534.54|531.18|0
1653622490000|2022-05-27 03:34:50|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622500000|2022-05-27 03:35:00|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653622510000|2022-05-27 03:35:10|535.08|531.72|535.08|531.72|535.08|531.72|535|531.64|0
1653622530000|2022-05-27 03:35:30|534.9|531.54|534.82|531.46|534.9|531.54|534.82|531.46|0
1653622540000|2022-05-27 03:35:40|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622570000|2022-05-27 03:36:10|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653622580000|2022-05-27 03:36:20|534.54|531.18|534.63|531.27|534.63|531.27|534.54|531.18|0
1653622590000|2022-05-27 03:36:30|534.72|531.36|534.54|531.18|534.72|531.36|534.54|531.18|0
1653622600000|2022-05-27 03:36:40|534.36|531|534.54|531.18|534.54|531.18|534.36|531|0
1653622620000|2022-05-27 03:37:00|534.45|531.09|534.54|531.18|534.54|531.18|534.45|531.09|0
1653622630000|2022-05-27 03:37:10|534.45|531.09|534.54|531.18|534.54|531.18|534.45|531.09|0
1653622650000|2022-05-27 03:37:30|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653622660000|2022-05-27 03:37:40|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653622700000|2022-05-27 03:38:20|535.08|531.72|534.72|531.36|535.08|531.72|534.72|531.36|0
1653622720000|2022-05-27 03:38:40|534.81|531.45|534.9|531.54|534.9|531.54|534.81|531.45|0
1653622730000|2022-05-27 03:38:50|535|531.64|534.9|531.54|535|531.64|534.9|531.54|0
1653622750000|2022-05-27 03:39:10|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653622760000|2022-05-27 03:39:20|535.18|531.82|535.08|531.72|535.18|531.82|535.08|531.72|0
1653622770000|2022-05-27 03:39:30|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653622790000|2022-05-27 03:39:50|535.45|532.09|535.63|532.27|535.63|532.27|535.45|532.09|0
1653622810000|2022-05-27 03:40:10|535.45|532.09|535.63|532.27|535.63|532.27|535.44|532.08|0
1653622820000|2022-05-27 03:40:20|535.44|532.08|535.44|532.08|535.44|532.08|535.44|532.08|0
1653622830000|2022-05-27 03:40:30|535.54|532.18|535.54|532.18|535.54|532.18|535.54|532.18|0
1653622840000|2022-05-27 03:40:40|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653622850000|2022-05-27 03:40:50|535.44|532.08|535.44|532.08|535.44|532.08|535.44|532.08|0
1653622860000|2022-05-27 03:41:00|535.54|532.18|535.44|532.08|535.54|532.18|535.44|532.08|0
1653622870000|2022-05-27 03:41:10|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653622880000|2022-05-27 03:41:20|535.18|531.82|535.08|531.72|535.18|531.82|535.08|531.72|0
1653622900000|2022-05-27 03:41:40|534.99|531.63|534.99|531.63|534.99|531.63|534.9|531.54|0
1653622910000|2022-05-27 03:41:50|534.9|531.54|534.9|531.54|534.9|531.54|534.72|531.36|0
1653622920000|2022-05-27 03:42:00|534.99|531.63|535.08|531.72|535.08|531.72|534.99|531.63|0
1653622960000|2022-05-27 03:42:40|535.18|531.82|535.26|531.9|535.26|531.9|535.18|531.82|0
1653623030000|2022-05-27 03:43:50|535.44|532.08|535.44|532.08|535.44|532.08|535.44|532.08|0
1653623040000|2022-05-27 03:44:00|535.54|532.18|535.63|532.27|535.63|532.27|535.54|532.18|0
1653623050000|2022-05-27 03:44:10|535.44|532.08|535.44|532.08|535.44|532.08|535.44|532.08|0
1653623070000|2022-05-27 03:44:30|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653623090000|2022-05-27 03:44:50|535.17|531.81|535.17|531.81|535.26|531.9|535.17|531.81|0
1653623100000|2022-05-27 03:45:00|534.99|531.63|534.9|531.54|534.99|531.63|534.9|531.54|0
1653623120000|2022-05-27 03:45:20|534.99|531.63|534.9|531.54|534.99|531.63|534.9|531.54|0
1653623130000|2022-05-27 03:45:30|534.81|531.45|534.9|531.54|534.9|531.54|534.81|531.45|0
1653623140000|2022-05-27 03:45:40|534.72|531.36|534.72|531.36|534.72|531.36|534.72|531.36|0
1653623150000|2022-05-27 03:45:50|534.9|531.54|535.08|531.72|535.08|531.72|534.9|531.54|0
1653623200000|2022-05-27 03:46:40|534.9|531.54|534.9|531.54|535.08|531.72|534.9|531.54|0
1653623210000|2022-05-27 03:46:50|535.08|531.72|535.08|531.72|535.08|531.72|535.08|531.72|0
1653623220000|2022-05-27 03:47:00|535.17|531.81|535.26|531.9|535.26|531.9|535.17|531.81|0
1653623230000|2022-05-27 03:47:10|535.08|531.72|535.26|531.9|535.26|531.9|535.08|531.72|0
1653623250000|2022-05-27 03:47:30|535.17|531.81|535.17|531.81|535.17|531.81|535.17|531.81|0
1653623260000|2022-05-27 03:47:40|535.08|531.72|535.08|531.72|535.08|531.72|535.08|531.72|0
1653623270000|2022-05-27 03:47:50|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653623280000|2022-05-27 03:48:00|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653623290000|2022-05-27 03:48:10|534.99|531.63|535.08|531.72|535.08|531.72|534.99|531.63|0
1653623300000|2022-05-27 03:48:20|535.17|531.81|535.08|531.72|535.17|531.81|535.08|531.72|0
1653623310000|2022-05-27 03:48:30|534.9|531.54|534.9|531.54|535.08|531.72|534.9|531.54|0
1653623320000|2022-05-27 03:48:40|534.99|531.63|535.08|531.72|535.08|531.72|534.99|531.63|0
1653623340000|2022-05-27 03:49:00|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653623350000|2022-05-27 03:49:10|535.08|531.72|535.08|531.72|535.08|531.72|535.08|531.72|0
1653623390000|2022-05-27 03:49:50|535.26|531.9|535.26|531.9|535.26|531.9|535.26|531.9|0
1653623400000|2022-05-27 03:50:00|535.08|531.72|535.08|531.72|535.08|531.72|535.08|531.72|0
1653623430000|2022-05-27 03:50:30|534.9|531.54|534.9|531.54|534.9|531.54|534.9|531.54|0
1653623440000|2022-05-27 03:50:40|534.99|531.63|535.08|531.72|535.08|531.72|534.9|531.54|0
1653623450000|2022-05-27 03:50:50|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653623460000|2022-05-27 03:51:00|534.9|531.54|535.08|531.72|535.08|531.72|534.9|531.54|0
1653623470000|2022-05-27 03:51:10|535.17|531.81|535.26|531.9|535.26|531.9|535.17|531.81|0
1653623480000|2022-05-27 03:51:20|535.44|532.08|535.62|532.26|535.62|532.26|535.44|532.08|0
1653623490000|2022-05-27 03:51:30|535.8|532.44|536.26|532.9|536.26|532.9|535.8|532.44|0
1653623500000|2022-05-27 03:51:40|536.17|532.81|535.72|532.36|536.17|532.81|535.72|532.36|0
1653623510000|2022-05-27 03:51:50|535.99|532.63|535.99|532.63|535.99|532.63|535.99|532.63|0
1653623520000|2022-05-27 03:52:00|535.8|532.44|535.62|532.26|535.8|532.44|535.62|532.26|0
1653623540000|2022-05-27 03:52:20|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653623550000|2022-05-27 03:52:30|535.99|532.63|535.99|532.63|535.99|532.63|535.99|532.63|0
1653623560000|2022-05-27 03:52:40|536.17|532.81|536.17|532.81|536.17|532.81|536.08|532.72|0
1653623570000|2022-05-27 03:52:50|536.26|532.9|536.08|532.72|536.26|532.9|536.08|532.72|0
1653623580000|2022-05-27 03:53:00|535.99|532.63|535.99|532.63|535.99|532.63|535.99|532.63|0
1653623590000|2022-05-27 03:53:10|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653623600000|2022-05-27 03:53:20|536.08|532.72|535.98|532.62|536.08|532.72|535.98|532.62|0
1653623610000|2022-05-27 03:53:30|536.17|532.81|536.17|532.81|536.17|532.81|536.17|532.81|0
1653623630000|2022-05-27 03:53:50|536.08|532.72|535.98|532.62|536.08|532.72|535.98|532.62|0
1653623640000|2022-05-27 03:54:00|536.17|532.81|535.98|532.62|536.17|532.81|535.98|532.62|0
1653623650000|2022-05-27 03:54:10|536.08|532.72|535.98|532.62|536.08|532.72|535.98|532.62|0
1653623660000|2022-05-27 03:54:20|536.08|532.72|535.98|532.62|536.17|532.81|535.98|532.62|0
1653623680000|2022-05-27 03:54:40|535.8|532.44|535.9|532.54|535.9|532.54|535.8|532.44|0
1653623690000|2022-05-27 03:54:50|535.98|532.62|536.08|532.72|536.08|532.72|535.98|532.62|0
1653623700000|2022-05-27 03:55:00|535.98|532.62|536.17|532.81|536.17|532.81|535.98|532.62|0
1653623720000|2022-05-27 03:55:20|536.08|532.72|535.98|532.62|536.08|532.72|535.98|532.62|0
1653623730000|2022-05-27 03:55:30|536.08|532.72|536.08|532.72|536.17|532.81|536.08|532.72|0
1653623740000|2022-05-27 03:55:40|536.17|532.81|536.17|532.81|536.26|532.9|536.17|532.81|0
1653623750000|2022-05-27 03:55:50|535.98|532.62|536.17|532.81|536.17|532.81|535.98|532.62|0
1653623760000|2022-05-27 03:56:00|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653623800000|2022-05-27 03:56:40|535.62|532.26|535.72|532.36|535.72|532.36|535.62|532.26|0
1653623810000|2022-05-27 03:56:50|535.62|532.26|535.62|532.26|535.62|532.26|535.53|532.17|0
1653623820000|2022-05-27 03:57:00|535.71|532.35|535.71|532.35|535.8|532.44|535.71|532.35|0
1653623830000|2022-05-27 03:57:10|535.8|532.44|535.98|532.62|535.98|532.62|535.8|532.44|0
1653623840000|2022-05-27 03:57:20|536.08|532.72|536.17|532.81|536.17|532.81|536.08|532.72|0
1653623860000|2022-05-27 03:57:40|536.16|532.8|536.16|532.8|536.16|532.8|536.16|532.8|0
1653623870000|2022-05-27 03:57:50|536.26|532.9|536.35|532.99|536.35|532.99|536.26|532.9|0
1653623890000|2022-05-27 03:58:10|536.53|533.17|536.44|533.08|536.71|533.35|536.44|533.08|0
1653623900000|2022-05-27 03:58:20|536.53|533.17|536.53|533.17|536.89|533.53|536.53|533.17|0
1653623910000|2022-05-27 03:58:30|536.71|533.35|536.71|533.35|536.71|533.35|536.71|533.35|0
1653623930000|2022-05-27 03:58:50|536.8|533.44|537.07|533.71|537.07|533.71|536.8|533.44|0
1653623940000|2022-05-27 03:59:00|536.99|533.63|536.89|533.53|536.99|533.63|536.89|533.53|0
1653623950000|2022-05-27 03:59:10|537.07|533.71|536.89|533.53|537.07|533.71|536.89|533.53|0
1653623970000|2022-05-27 03:59:30|536.8|533.44|536.89|533.53|536.89|533.53|536.8|533.44|0
1653623990000|2022-05-27 03:59:50|537.07|533.71|537.07|533.71|537.07|533.71|537.07|533.71|0
1653624000000|2022-05-27 04:00:00|536.89|533.53|536.99|533.63|537.07|533.71|536.89|533.53|0
1653624010000|2022-05-27 04:00:10|537.07|533.71|536.99|533.63|537.07|533.71|536.99|533.63|0
1653624020000|2022-05-27 04:00:20|536.89|533.53|536.89|533.53|536.89|533.53|536.8|533.44|0
1653624030000|2022-05-27 04:00:30|536.71|533.35|536.71|533.35|536.71|533.35|536.71|533.35|0
1653624040000|2022-05-27 04:00:40|536.62|533.26|536.71|533.35|536.71|533.35|536.53|533.17|0
1653624050000|2022-05-27 04:00:50|536.62|533.26|536.71|533.35|536.71|533.35|536.53|533.17|0
1653624070000|2022-05-27 04:01:10|536.89|533.53|536.89|533.53|536.89|533.53|536.89|533.53|0
1653624080000|2022-05-27 04:01:20|536.8|533.44|536.89|533.53|536.89|533.53|536.8|533.44|0
1653624110000|2022-05-27 04:01:50|536.71|533.35|536.89|533.53|536.89|533.53|536.71|533.35|0
1653624140000|2022-05-27 04:02:20|536.71|533.35|536.71|533.35|536.71|533.35|536.71|533.35|0
1653624160000|2022-05-27 04:02:40|536.89|533.53|536.71|533.35|536.89|533.53|536.71|533.35|0
1653624170000|2022-05-27 04:02:50|536.53|533.17|536.53|533.17|536.53|533.17|536.53|533.17|0
1653624200000|2022-05-27 04:03:20|536.62|533.26|536.8|533.44|536.8|533.44|536.62|533.26|0
1653624210000|2022-05-27 04:03:30|536.89|533.53|536.71|533.35|536.89|533.53|536.71|533.35|0
1653624220000|2022-05-27 04:03:40|536.62|533.26|536.53|533.17|536.62|533.26|536.53|533.17|0
1653624230000|2022-05-27 04:03:50|536.71|533.35|536.71|533.35|536.71|533.35|536.71|533.35|0
1653624240000|2022-05-27 04:04:00|536.8|533.44|536.71|533.35|536.8|533.44|536.71|533.35|0
1653624250000|2022-05-27 04:04:10|536.53|533.17|536.71|533.35|536.71|533.35|536.53|533.17|0
1653624280000|2022-05-27 04:04:40|536.62|533.26|536.62|533.26|536.62|533.26|536.62|533.26|0
1653624290000|2022-05-27 04:04:50|536.71|533.35|536.53|533.17|536.71|533.35|536.53|533.17|0
1653624300000|2022-05-27 04:05:00|536.44|533.08|536.53|533.17|536.53|533.17|536.44|533.08|0
1653624310000|2022-05-27 04:05:10|536.34|532.98|536.34|532.98|536.34|532.98|536.34|532.98|0
1653624320000|2022-05-27 04:05:20|536.26|532.9|536.16|532.8|536.26|532.9|536.16|532.8|0
1653624330000|2022-05-27 04:05:30|536.34|532.98|536.16|532.8|536.34|532.98|536.16|532.8|0
1653624340000|2022-05-27 04:05:40|536.34|532.98|536.34|532.98|536.34|532.98|536.34|532.98|0
1653624350000|2022-05-27 04:05:50|536.26|532.9|536.16|532.8|536.26|532.9|536.16|532.8|0
1653624360000|2022-05-27 04:06:00|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653624370000|2022-05-27 04:06:10|535.8|532.44|535.8|532.44|535.8|532.44|535.8|532.44|0
1653624420000|2022-05-27 04:07:00|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653624430000|2022-05-27 04:07:10|536.07|532.71|536.07|532.71|536.07|532.71|535.98|532.62|0
1653624440000|2022-05-27 04:07:20|536.16|532.8|536.16|532.8|536.16|532.8|536.16|532.8|0
1653624470000|2022-05-27 04:07:50|536.44|533.08|536.16|532.8|536.44|533.08|536.16|532.8|0
1653624500000|2022-05-27 04:08:20|536.07|532.71|536.07|532.71|536.07|532.71|536.07|532.71|0
1653624510000|2022-05-27 04:08:30|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653624550000|2022-05-27 04:09:10|535.8|532.44|535.89|532.53|535.89|532.53|535.8|532.44|0
1653624560000|2022-05-27 04:09:20|535.8|532.44|535.53|532.17|535.8|532.44|535.53|532.17|0
1653624570000|2022-05-27 04:09:30|535.25|531.89|535.43|532.07|535.43|532.07|535.25|531.89|0
1653624590000|2022-05-27 04:09:50|535.62|532.26|535.43|532.07|535.62|532.26|535.43|532.07|0
1653624610000|2022-05-27 04:10:10|535.35|531.99|535.25|531.89|535.35|531.99|535.25|531.89|0
1653624630000|2022-05-27 04:10:30|535.17|531.81|534.89|531.53|535.17|531.81|534.89|531.53|0
1653624640000|2022-05-27 04:10:40|534.62|531.26|534.53|531.17|534.71|531.35|534.53|531.17|0
1653624650000|2022-05-27 04:10:50|534.71|531.35|534.89|531.53|534.89|531.53|534.62|531.26|0
1653624670000|2022-05-27 04:11:10|534.71|531.35|534.71|531.35|534.71|531.35|534.71|531.35|0
1653624700000|2022-05-27 04:11:40|534.89|531.53|534.89|531.53|534.89|531.53|534.8|531.44|0
1653624710000|2022-05-27 04:11:50|534.71|531.35|534.71|531.35|534.71|531.35|534.71|531.35|0
1653624770000|2022-05-27 04:12:50|534.53|531.17|534.53|531.17|534.53|531.17|534.53|531.17|0
1653624780000|2022-05-27 04:13:00|534.35|530.99|534.35|530.99|534.35|530.99|534.35|530.99|0
1653624790000|2022-05-27 04:13:10|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653624800000|2022-05-27 04:13:20|534.35|530.99|534.35|530.99|534.35|530.99|534.35|530.99|0
1653624840000|2022-05-27 04:14:00|534.16|530.8|534.35|530.99|534.35|530.99|534.16|530.8|0
1653624850000|2022-05-27 04:14:10|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653624860000|2022-05-27 04:14:20|534.53|531.17|534.53|531.17|534.53|531.17|534.53|531.17|0
1653624870000|2022-05-27 04:14:30|534.71|531.35|534.71|531.35|534.71|531.35|534.71|531.35|0
1653624880000|2022-05-27 04:14:40|534.8|531.44|534.53|531.17|534.8|531.44|534.53|531.17|0
1653624910000|2022-05-27 04:15:10|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653624920000|2022-05-27 04:15:20|534.26|530.9|534.16|530.8|534.26|530.9|534.16|530.8|0
1653624950000|2022-05-27 04:15:50|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653624960000|2022-05-27 04:16:00|534.44|531.08|534.53|531.17|534.53|531.17|534.44|531.08|0
1653624990000|2022-05-27 04:16:30|534.71|531.35|534.71|531.35|534.71|531.35|534.71|531.35|0
1653625030000|2022-05-27 04:17:10|534.53|531.17|534.53|531.17|534.53|531.17|534.53|531.17|0
1653625060000|2022-05-27 04:17:40|534.62|531.26|534.52|531.16|534.62|531.26|534.52|531.16|0
1653625090000|2022-05-27 04:18:10|534.34|530.98|534.44|531.08|534.52|531.16|534.34|530.98|0
1653625100000|2022-05-27 04:18:20|534.52|531.16|534.44|531.08|534.52|531.16|534.44|531.08|0
1653625110000|2022-05-27 04:18:30|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625130000|2022-05-27 04:18:50|534.52|531.16|534.52|531.16|534.52|531.16|534.52|531.16|0
1653625140000|2022-05-27 04:19:00|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625170000|2022-05-27 04:19:30|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625200000|2022-05-27 04:20:00|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625210000|2022-05-27 04:20:10|534.44|531.08|534.34|530.98|534.44|531.08|534.34|530.98|0
1653625220000|2022-05-27 04:20:20|534.44|531.08|534.52|531.16|534.52|531.16|534.44|531.08|0
1653625230000|2022-05-27 04:20:30|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625240000|2022-05-27 04:20:40|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625260000|2022-05-27 04:21:00|534.34|530.98|534.52|531.16|534.52|531.16|534.34|530.98|0
1653625280000|2022-05-27 04:21:20|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625290000|2022-05-27 04:21:30|534.44|531.08|534.44|531.08|534.44|531.08|534.44|531.08|0
1653625300000|2022-05-27 04:21:40|534.34|530.98|534.34|530.98|534.44|531.08|534.34|530.98|0
1653625310000|2022-05-27 04:21:50|534.44|531.08|534.34|530.98|534.44|531.08|534.34|530.98|0
1653625320000|2022-05-27 04:22:00|534.44|531.08|534.16|530.8|534.44|531.08|534.16|530.8|0
1653625330000|2022-05-27 04:22:10|534.34|530.98|534.26|530.9|534.34|530.98|534.26|530.9|0
1653625340000|2022-05-27 04:22:20|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625380000|2022-05-27 04:23:00|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625400000|2022-05-27 04:23:20|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625410000|2022-05-27 04:23:30|534.25|530.89|534.25|530.89|534.25|530.89|534.25|530.89|0
1653625420000|2022-05-27 04:23:40|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625450000|2022-05-27 04:24:10|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625470000|2022-05-27 04:24:30|534.44|531.08|534.44|531.08|534.44|531.08|534.44|531.08|0
1653625480000|2022-05-27 04:24:40|534.52|531.16|534.52|531.16|534.52|531.16|534.52|531.16|0
1653625500000|2022-05-27 04:25:00|534.7|531.34|534.52|531.16|534.7|531.34|534.52|531.16|0
1653625510000|2022-05-27 04:25:10|534.34|530.98|534.52|531.16|534.52|531.16|534.34|530.98|0
1653625520000|2022-05-27 04:25:20|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625530000|2022-05-27 04:25:30|534.16|530.8|534.34|530.98|534.34|530.98|534.16|530.8|0
1653625550000|2022-05-27 04:25:50|534.25|530.89|534.25|530.89|534.25|530.89|534.25|530.89|0
1653625560000|2022-05-27 04:26:00|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625580000|2022-05-27 04:26:20|534.25|530.89|534.34|530.98|534.34|530.98|534.25|530.89|0
1653625590000|2022-05-27 04:26:30|534.52|531.16|534.52|531.16|534.52|531.16|534.34|530.98|0
1653625610000|2022-05-27 04:26:50|534.62|531.26|534.62|531.26|534.62|531.26|534.62|531.26|0
1653625620000|2022-05-27 04:27:00|534.52|531.16|534.34|530.98|534.52|531.16|534.34|530.98|0
1653625650000|2022-05-27 04:27:30|534.52|531.16|534.7|531.34|534.7|531.34|534.52|531.16|0
1653625660000|2022-05-27 04:27:40|534.62|531.26|534.7|531.34|534.7|531.34|534.62|531.26|0
1653625670000|2022-05-27 04:27:50|534.62|531.26|534.62|531.26|534.62|531.26|534.62|531.26|0
1653625680000|2022-05-27 04:28:00|534.34|530.98|534.34|530.98|534.43|531.07|534.34|530.98|0
1653625710000|2022-05-27 04:28:30|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625730000|2022-05-27 04:28:50|534.25|530.89|534.25|530.89|534.25|530.89|534.25|530.89|0
1653625740000|2022-05-27 04:29:00|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625750000|2022-05-27 04:29:10|533.98|530.62|534.16|530.8|534.16|530.8|533.98|530.62|0
1653625760000|2022-05-27 04:29:20|534.34|530.98|534.25|530.89|534.34|530.98|534.25|530.89|0
1653625770000|2022-05-27 04:29:30|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625800000|2022-05-27 04:30:00|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653625810000|2022-05-27 04:30:10|533.98|530.62|533.43|530.07|533.98|530.62|533.43|530.07|0
1653625820000|2022-05-27 04:30:20|533.25|529.89|533.25|529.89|533.35|529.99|533.25|529.89|0
1653625830000|2022-05-27 04:30:30|533.43|530.07|533.43|530.07|533.43|530.07|533.43|530.07|0
1653625840000|2022-05-27 04:30:40|533.98|530.62|533.98|530.62|533.98|530.62|533.98|530.62|0
1653625850000|2022-05-27 04:30:50|534.16|530.8|534.16|530.8|534.25|530.89|534.16|530.8|0
1653625870000|2022-05-27 04:31:10|534.52|531.16|534.52|531.16|534.52|531.16|534.52|531.16|0
1653625880000|2022-05-27 04:31:20|534.43|531.07|534.52|531.16|534.52|531.16|534.43|531.07|0
1653625890000|2022-05-27 04:31:30|534.43|531.07|534.43|531.07|534.43|531.07|534.43|531.07|0
1653625900000|2022-05-27 04:31:40|534.34|530.98|534.43|531.07|534.43|531.07|534.34|530.98|0
1653625910000|2022-05-27 04:31:50|534.34|530.98|534.34|530.98|534.34|530.98|534.34|530.98|0
1653625930000|2022-05-27 04:32:10|534.25|530.89|534.34|530.98|534.34|530.98|534.25|530.89|0
1653625940000|2022-05-27 04:32:20|534.43|531.07|534.52|531.16|534.52|531.16|534.43|531.07|0
1653625970000|2022-05-27 04:32:50|534.34|530.98|534.16|530.8|534.34|530.98|534.16|530.8|0
1653625980000|2022-05-27 04:33:00|533.98|530.62|533.79|530.43|533.98|530.62|533.79|530.43|0
1653626040000|2022-05-27 04:34:00|533.89|530.53|533.98|530.62|533.98|530.62|533.89|530.53|0
1653626050000|2022-05-27 04:34:10|534.07|530.71|534.16|530.8|534.16|530.8|534.07|530.71|0
1653626060000|2022-05-27 04:34:20|534.07|530.71|534.07|530.71|534.07|530.71|534.07|530.71|0
1653626070000|2022-05-27 04:34:30|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653626080000|2022-05-27 04:34:40|534.07|530.71|533.98|530.62|534.07|530.71|533.98|530.62|0
1653626100000|2022-05-27 04:35:00|533.79|530.43|533.89|530.53|533.89|530.53|533.79|530.43|0
1653626110000|2022-05-27 04:35:10|533.98|530.62|533.98|530.62|533.98|530.62|533.98|530.62|0
1653626130000|2022-05-27 04:35:30|534.16|530.8|534.16|530.8|534.16|530.8|534.16|530.8|0
1653626140000|2022-05-27 04:35:40|534.07|530.71|533.97|530.61|534.07|530.71|533.97|530.61|0
1653626170000|2022-05-27 04:36:10|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1653626190000|2022-05-27 04:36:30|533.71|530.35|533.61|530.25|533.79|530.43|533.61|530.25|0
1653626200000|2022-05-27 04:36:40|533.71|530.35|533.61|530.25|533.71|530.35|533.61|530.25|0
1653626210000|2022-05-27 04:36:50|533.79|530.43|533.71|530.35|533.79|530.43|533.71|530.35|0
1653626220000|2022-05-27 04:37:00|533.61|530.25|533.61|530.25|533.61|530.25|533.61|530.25|0
1653626230000|2022-05-27 04:37:10|533.71|530.35|533.71|530.35|533.71|530.35|533.71|530.35|0
1653626240000|2022-05-27 04:37:20|533.79|530.43|533.97|530.61|533.97|530.61|533.79|530.43|0
1653626250000|2022-05-27 04:37:30|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626270000|2022-05-27 04:37:50|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626280000|2022-05-27 04:38:00|533.79|530.43|533.79|530.43|533.97|530.61|533.79|530.43|0
1653626290000|2022-05-27 04:38:10|533.71|530.35|533.61|530.25|533.71|530.35|533.61|530.25|0
1653626320000|2022-05-27 04:38:40|533.71|530.35|533.71|530.35|533.79|530.43|533.71|530.35|0
1653626330000|2022-05-27 04:38:50|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1653626340000|2022-05-27 04:39:00|533.61|530.25|533.97|530.61|533.97|530.61|533.61|530.25|0
1653626350000|2022-05-27 04:39:10|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626360000|2022-05-27 04:39:20|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653626370000|2022-05-27 04:39:30|534.25|530.89|534.25|530.89|534.34|530.98|534.25|530.89|0
1653626380000|2022-05-27 04:39:40|534.34|530.98|534.25|530.89|534.34|530.98|534.25|530.89|0
1653626390000|2022-05-27 04:39:50|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653626400000|2022-05-27 04:40:00|533.97|530.61|533.97|530.61|533.97|530.61|533.97|530.61|0
1653626420000|2022-05-27 04:40:20|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653626430000|2022-05-27 04:40:30|534.07|530.71|533.97|530.61|534.07|530.71|533.97|530.61|0
1653626450000|2022-05-27 04:40:50|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626460000|2022-05-27 04:41:00|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626470000|2022-05-27 04:41:10|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1653626480000|2022-05-27 04:41:20|533.89|530.53|533.97|530.61|533.97|530.61|533.89|530.53|0
1653626510000|2022-05-27 04:41:50|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1653626550000|2022-05-27 04:42:30|533.61|530.25|533.43|530.07|533.61|530.25|533.43|530.07|0
1653626560000|2022-05-27 04:42:40|533.25|529.89|533.07|529.71|533.25|529.89|533.07|529.71|0
1653626570000|2022-05-27 04:42:50|533.25|529.89|533.07|529.71|533.25|529.89|533.07|529.71|0
1653626580000|2022-05-27 04:43:00|533.34|529.98|533.25|529.89|533.34|529.98|533.25|529.89|0
1653626590000|2022-05-27 04:43:10|533.16|529.8|533.16|529.8|533.25|529.89|533.16|529.8|0
1653626600000|2022-05-27 04:43:20|533.25|529.89|533.25|529.89|533.25|529.89|533.25|529.89|0
1653626610000|2022-05-27 04:43:30|533.07|529.71|533.07|529.71|533.07|529.71|533.07|529.71|0
1653626620000|2022-05-27 04:43:40|532.98|529.62|532.98|529.62|532.98|529.62|532.98|529.62|0
1653626630000|2022-05-27 04:43:50|533.07|529.71|533.07|529.71|533.07|529.71|533.07|529.71|0
1653626640000|2022-05-27 04:44:00|533.25|529.89|533.16|529.8|533.25|529.89|533.16|529.8|0
1653626650000|2022-05-27 04:44:10|533.25|529.89|533.25|529.89|533.25|529.89|533.25|529.89|0
1653626660000|2022-05-27 04:44:20|533.07|529.71|532.89|529.53|533.07|529.71|532.89|529.53|0
1653626670000|2022-05-27 04:44:30|533.07|529.71|533.07|529.71|533.07|529.71|533.07|529.71|0
1653626680000|2022-05-27 04:44:40|532.98|529.62|533.07|529.71|533.07|529.71|532.98|529.62|0
1653626690000|2022-05-27 04:44:50|532.98|529.62|532.98|529.62|532.98|529.62|532.98|529.62|0
1653626700000|2022-05-27 04:45:00|532.89|529.53|532.98|529.62|533.07|529.71|532.89|529.53|0
1653626710000|2022-05-27 04:45:10|533.07|529.71|533.07|529.71|533.07|529.71|532.98|529.62|0
1653626720000|2022-05-27 04:45:20|532.98|529.62|532.89|529.53|532.98|529.62|532.89|529.53|0
1653626730000|2022-05-27 04:45:30|532.88|529.52|532.88|529.52|532.88|529.52|532.88|529.52|0
1653626740000|2022-05-27 04:45:40|532.98|529.62|533.07|529.71|533.07|529.71|532.98|529.62|0
1653626750000|2022-05-27 04:45:50|532.88|529.52|533.07|529.71|533.07|529.71|532.88|529.52|0
1653626760000|2022-05-27 04:46:00|532.98|529.62|532.88|529.52|532.98|529.62|532.88|529.52|0
1653626770000|2022-05-27 04:46:10|532.7|529.34|532.52|529.16|532.7|529.34|532.52|529.16|0
1653626780000|2022-05-27 04:46:20|532.7|529.34|532.7|529.34|532.7|529.34|532.7|529.34|0
1653626810000|2022-05-27 04:46:50|532.52|529.16|532.52|529.16|532.52|529.16|532.52|529.16|0
1653626820000|2022-05-27 04:47:00|532.7|529.34|532.7|529.34|532.7|529.34|532.7|529.34|0
1653626830000|2022-05-27 04:47:10|532.88|529.52|532.88|529.52|532.88|529.52|532.88|529.52|0
1653626860000|2022-05-27 04:47:40|532.98|529.62|532.98|529.62|532.98|529.62|532.98|529.62|0
1653626870000|2022-05-27 04:47:50|533.07|529.71|533.07|529.71|533.07|529.71|533.07|529.71|0
1653626890000|2022-05-27 04:48:10|532.88|529.52|532.98|529.62|532.98|529.62|532.88|529.52|0
1653626900000|2022-05-27 04:48:20|533.25|529.89|533.34|529.98|533.43|530.07|533.25|529.89|0
1653626910000|2022-05-27 04:48:30|533.25|529.89|533.06|529.7|533.25|529.89|533.06|529.7|0
1653626920000|2022-05-27 04:48:40|533.16|529.8|533.16|529.8|533.16|529.8|533.16|529.8|0
1653626930000|2022-05-27 04:48:50|533.25|529.89|533.25|529.89|533.25|529.89|533.25|529.89|0
1653626940000|2022-05-27 04:49:00|533.06|529.7|533.16|529.8|533.16|529.8|533.06|529.7|0
1653626950000|2022-05-27 04:49:10|533.25|529.89|533.25|529.89|533.25|529.89|533.25|529.89|0
1653627000000|2022-05-27 04:50:00|533.06|529.7|533.06|529.7|533.06|529.7|533.06|529.7|0
1653627010000|2022-05-27 04:50:10|533.16|529.8|533.06|529.7|533.16|529.8|533.06|529.7|0
1653627040000|2022-05-27 04:50:40|532.98|529.62|532.88|529.52|532.98|529.62|532.88|529.52|0
1653627070000|2022-05-27 04:51:10|532.98|529.62|533.06|529.7|533.06|529.7|532.98|529.62|0
1653627110000|2022-05-27 04:51:50|533.24|529.88|533.24|529.88|533.24|529.88|533.24|529.88|0
1653627140000|2022-05-27 04:52:20|533.06|529.7|533.06|529.7|533.06|529.7|533.06|529.7|0
1653627150000|2022-05-27 04:52:30|533.24|529.88|533.24|529.88|533.24|529.88|533.24|529.88|0
1653627160000|2022-05-27 04:52:40|533.16|529.8|533.16|529.8|533.16|529.8|533.06|529.7|0
1653627170000|2022-05-27 04:52:50|533.24|529.88|533.16|529.8|533.24|529.88|533.16|529.8|0
1653627180000|2022-05-27 04:53:00|533.06|529.7|533.06|529.7|533.06|529.7|533.06|529.7|0
1653627200000|2022-05-27 04:53:20|533.24|529.88|533.24|529.88|533.24|529.88|533.24|529.88|0
1653627240000|2022-05-27 04:54:00|533.34|529.98|533.43|530.07|533.43|530.07|533.34|529.98|0
1653627260000|2022-05-27 04:54:20|533.61|530.25|533.61|530.25|533.61|530.25|533.61|530.25|0
1653627270000|2022-05-27 04:54:30|533.7|530.34|533.7|530.34|533.7|530.34|533.7|530.34|0
1653627280000|2022-05-27 04:54:40|533.79|530.43|533.88|530.52|533.88|530.52|533.79|530.43|0
1653627290000|2022-05-27 04:54:50|533.7|530.34|533.79|530.43|533.79|530.43|533.7|530.34|0
1653627300000|2022-05-27 04:55:00|533.61|530.25|533.61|530.25|533.61|530.25|533.61|530.25|0
1653627370000|2022-05-27 04:56:10|533.79|530.43|533.7|530.34|533.79|530.43|533.61|530.25|0
1653627390000|2022-05-27 04:56:30|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1653627400000|2022-05-27 04:56:40|533.61|530.25|533.61|530.25|533.61|530.25|533.61|530.25|0
1653627410000|2022-05-27 04:56:50|533.7|530.34|533.79|530.43|533.79|530.43|533.7|530.34|0
1653627420000|2022-05-27 04:57:00|533.7|530.34|533.79|530.43|533.79|530.43|533.7|530.34|0
1653627440000|2022-05-27 04:57:20|533.97|530.61|533.79|530.43|533.97|530.61|533.79|530.43|0
1653627480000|2022-05-27 04:58:00|533.6|530.24|533.7|530.34|533.7|530.34|533.6|530.24|0
1653627490000|2022-05-27 04:58:10|533.79|530.43|533.6|530.24|533.79|530.43|533.6|530.24|0
1653627510000|2022-05-27 04:58:30|533.7|530.34|533.79|530.43|533.79|530.43|533.7|530.34|0
1653627520000|2022-05-27 04:58:40|533.88|530.52|533.79|530.43|533.88|530.52|533.79|530.43|0
1653627530000|2022-05-27 04:58:50|533.97|530.61|533.97|530.61|533.97|530.61|533.97|530.61|0
1653627570000|2022-05-27 04:59:30|534.06|530.7|534.15|530.79|534.15|530.79|534.06|530.7|0
1653627580000|2022-05-27 04:59:40|534.06|530.7|534.15|530.79|534.15|530.79|534.06|530.7|0
1653627590000|2022-05-27 04:59:50|534.24|530.88|534.24|530.88|534.24|530.88|534.24|530.88|0
1653627600000|2022-05-27 05:00:00|534.15|530.79|534.69|531.33|534.69|531.33|534.15|530.79|0
1653627620000|2022-05-27 05:00:20|534.51|531.15|534.51|531.15|534.51|531.15|534.51|531.15|0
1653627630000|2022-05-27 05:00:30|534.6|531.24|534.42|531.06|534.6|531.24|534.42|531.06|0
1653627640000|2022-05-27 05:00:40|534.51|531.15|534.51|531.15|534.51|531.15|534.33|530.97|0
1653627650000|2022-05-27 05:00:50|534.33|530.97|534.33|530.97|534.33|530.97|534.33|530.97|0
1653627660000|2022-05-27 05:01:00|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653627670000|2022-05-27 05:01:10|534.24|530.88|534.15|530.79|534.24|530.88|534.15|530.79|0
1653627690000|2022-05-27 05:01:30|534.33|530.97|534.33|530.97|534.33|530.97|534.33|530.97|0
1653627720000|2022-05-27 05:02:00|534.42|531.06|534.33|530.97|534.42|531.06|534.33|530.97|0
1653627730000|2022-05-27 05:02:10|534.42|531.06|534.79|531.43|534.79|531.43|534.42|531.06|0
1653627740000|2022-05-27 05:02:20|534.87|531.51|534.69|531.33|534.87|531.51|534.69|531.33|0
1653627750000|2022-05-27 05:02:30|534.87|531.51|534.51|531.15|534.87|531.51|534.51|531.15|0
1653627780000|2022-05-27 05:03:00|534.69|531.33|534.51|531.15|534.69|531.33|534.51|531.15|0
1653627790000|2022-05-27 05:03:10|534.69|531.33|534.69|531.33|534.69|531.33|534.69|531.33|0
1653627800000|2022-05-27 05:03:20|534.78|531.42|534.69|531.33|534.78|531.42|534.69|531.33|0
1653627810000|2022-05-27 05:03:30|534.78|531.42|534.78|531.42|534.78|531.42|534.78|531.42|0
1653627820000|2022-05-27 05:03:40|534.69|531.33|534.78|531.42|534.78|531.42|534.69|531.33|0
1653627830000|2022-05-27 05:03:50|534.87|531.51|534.78|531.42|534.87|531.51|534.78|531.42|0
1653627840000|2022-05-27 05:04:00|534.69|531.33|534.87|531.51|534.87|531.51|534.69|531.33|0
1653627850000|2022-05-27 05:04:10|535.05|531.69|535.05|531.69|535.05|531.69|535.05|531.69|0
1653627880000|2022-05-27 05:04:40|534.78|531.42|534.33|530.97|534.78|531.42|534.33|530.97|0
1653627890000|2022-05-27 05:04:50|534.42|531.06|534.33|530.97|534.42|531.06|534.33|530.97|0
1653627900000|2022-05-27 05:05:00|534.42|531.06|534.6|531.24|534.69|531.33|534.42|531.06|0
1653627910000|2022-05-27 05:05:10|534.51|531.15|534.6|531.24|534.6|531.24|534.51|531.15|0
1653627920000|2022-05-27 05:05:20|534.51|531.15|534.69|531.33|534.69|531.33|534.51|531.15|0
1653627950000|2022-05-27 05:05:50|534.87|531.51|535.05|531.69|535.05|531.69|534.87|531.51|0
1653627990000|2022-05-27 05:06:30|534.87|531.51|534.87|531.51|534.87|531.51|534.87|531.51|0
1653628000000|2022-05-27 05:06:40|534.69|531.33|534.51|531.15|534.69|531.33|534.51|531.15|0
1653628010000|2022-05-27 05:06:50|534.33|530.97|533.88|530.52|534.33|530.97|533.88|530.52|0
1653628020000|2022-05-27 05:07:00|533.78|530.42|533.6|530.24|533.78|530.42|533.6|530.24|0
1653628030000|2022-05-27 05:07:10|533.78|530.42|533.6|530.24|533.78|530.42|533.51|530.15|0
1653628040000|2022-05-27 05:07:20|533.51|530.15|533.42|530.06|533.51|530.15|533.42|530.06|0
1653628050000|2022-05-27 05:07:30|533.51|530.15|533.6|530.24|533.6|530.24|533.42|530.06|0
1653628060000|2022-05-27 05:07:40|533.51|530.15|533.51|530.15|533.6|530.24|533.51|530.15|0
1653628070000|2022-05-27 05:07:50|533.6|530.24|533.88|530.52|533.88|530.52|533.6|530.24|0
1653628080000|2022-05-27 05:08:00|533.7|530.34|533.96|530.6|533.96|530.6|533.7|530.34|0
1653628100000|2022-05-27 05:08:20|534.14|530.78|534.14|530.78|534.14|530.78|534.06|530.7|0
1653628110000|2022-05-27 05:08:30|534.06|530.7|534.14|530.78|534.14|530.78|534.06|530.7|0
1653628120000|2022-05-27 05:08:40|534.06|530.7|534.06|530.7|534.06|530.7|534.06|530.7|0
1653628130000|2022-05-27 05:08:50|534.14|530.78|534.14|530.78|534.14|530.78|534.14|530.78|0
1653628140000|2022-05-27 05:09:00|533.96|530.6|533.88|530.52|533.96|530.6|533.88|530.52|0
1653628150000|2022-05-27 05:09:10|533.96|530.6|533.88|530.52|533.96|530.6|533.88|530.52|0
1653628160000|2022-05-27 05:09:20|533.78|530.42|533.78|530.42|533.88|530.52|533.78|530.42|0
1653628170000|2022-05-27 05:09:30|533.88|530.52|533.88|530.52|533.88|530.52|533.88|530.52|0
1653628180000|2022-05-27 05:09:40|533.96|530.6|533.96|530.6|533.96|530.6|533.96|530.6|0
1653628190000|2022-05-27 05:09:50|534.06|530.7|534.06|530.7|534.06|530.7|534.06|530.7|0
1653628200000|2022-05-27 05:10:00|534.14|530.78|533.96|530.6|534.14|530.78|533.96|530.6|0
1653628210000|2022-05-27 05:10:10|533.88|530.52|533.78|530.42|533.96|530.6|533.78|530.42|0
1653628220000|2022-05-27 05:10:20|533.96|530.6|533.88|530.52|533.96|530.6|533.88|530.52|0
1653628230000|2022-05-27 05:10:30|533.96|530.6|533.78|530.42|533.96|530.6|533.78|530.42|0
1653628250000|2022-05-27 05:10:50|533.69|530.33|533.78|530.42|533.78|530.42|533.69|530.33|0
1653628260000|2022-05-27 05:11:00|533.69|530.33|533.78|530.42|533.78|530.42|533.69|530.33|0
1653628270000|2022-05-27 05:11:10|533.88|530.52|533.88|530.52|533.88|530.52|533.88|530.52|0
1653628280000|2022-05-27 05:11:20|533.78|530.42|533.6|530.24|533.78|530.42|533.6|530.24|0
1653628290000|2022-05-27 05:11:30|533.78|530.42|533.69|530.33|533.78|530.42|533.69|530.33|0
1653628300000|2022-05-27 05:11:40|533.6|530.24|533.51|530.15|533.6|530.24|533.42|530.06|0
1653628320000|2022-05-27 05:12:00|533.42|530.06|533.24|529.88|533.42|530.06|533.24|529.88|0
1653628340000|2022-05-27 05:12:20|533.42|530.06|533.42|530.06|533.42|530.06|533.42|530.06|0
1653628360000|2022-05-27 05:12:40|533.33|529.97|533.33|529.97|533.42|530.06|533.33|529.97|0
1653628370000|2022-05-27 05:12:50|533.42|530.06|533.42|530.06|533.42|530.06|533.33|529.97|0
1653628390000|2022-05-27 05:13:10|533.33|529.97|533.24|529.88|533.33|529.97|533.24|529.88|0
1653628400000|2022-05-27 05:13:20|533.06|529.7|533.24|529.88|533.24|529.88|533.06|529.7|0
1653628410000|2022-05-27 05:13:30|533.33|529.97|533.24|529.88|533.33|529.97|533.24|529.88|0
1653628420000|2022-05-27 05:13:40|533.42|530.06|533.42|530.06|533.42|530.06|533.42|530.06|0
1653628440000|2022-05-27 05:14:00|533.24|529.88|533.42|530.06|533.42|530.06|533.24|529.88|0
1653628450000|2022-05-27 05:14:10|533.24|529.88|533.24|529.88|533.24|529.88|533.24|529.88|0
1653628460000|2022-05-27 05:14:20|533.33|529.97|533.24|529.88|533.33|529.97|533.24|529.88|0
1653628470000|2022-05-27 05:14:30|532.87|529.51|532.87|529.51|532.87|529.51|532.69|529.33|0
1653628480000|2022-05-27 05:14:40|533.06|529.7|533.06|529.7|533.06|529.7|533.06|529.7|0
1653628490000|2022-05-27 05:14:50|532.87|529.51|532.97|529.61|532.97|529.61|532.87|529.51|0
1653628500000|2022-05-27 05:15:00|533.06|529.7|533.06|529.7|533.06|529.7|532.97|529.61|0
1653628520000|2022-05-27 05:15:20|533.15|529.79|533.24|529.88|533.24|529.88|533.15|529.79|0
1653628530000|2022-05-27 05:15:30|533.06|529.7|533.24|529.88|533.24|529.88|533.06|529.7|0
1653628540000|2022-05-27 05:15:40|533.42|530.06|533.06|529.7|533.42|530.06|533.06|529.7|0
1653628550000|2022-05-27 05:15:50|533.15|529.79|533.15|529.79|533.15|529.79|533.15|529.79|0
1653628560000|2022-05-27 05:16:00|533.06|529.7|533.06|529.7|533.06|529.7|533.06|529.7|0
1653628590000|2022-05-27 05:16:30|532.69|529.33|532.33|528.97|532.69|529.33|532.33|528.97|0
1653628600000|2022-05-27 05:16:40|532.15|528.79|532.51|529.15|532.51|529.15|532.15|528.79|0
1653628610000|2022-05-27 05:16:50|532.61|529.25|532.61|529.25|532.61|529.25|532.51|529.15|0
1653628620000|2022-05-27 05:17:00|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1653628630000|2022-05-27 05:17:10|532.87|529.51|532.87|529.51|532.87|529.51|532.87|529.51|0
1653628640000|2022-05-27 05:17:20|532.69|529.33|532.79|529.43|532.79|529.43|532.69|529.33|0
1653628650000|2022-05-27 05:17:30|532.87|529.51|532.87|529.51|532.87|529.51|532.87|529.51|0
1653628670000|2022-05-27 05:17:50|533.05|529.69|532.97|529.61|533.05|529.69|532.97|529.61|0
1653628680000|2022-05-27 05:18:00|533.05|529.69|533.05|529.69|533.05|529.69|533.05|529.69|0
1653628690000|2022-05-27 05:18:10|532.97|529.61|532.87|529.51|533.05|529.69|532.87|529.51|0
1653628710000|2022-05-27 05:18:30|533.05|529.69|533.05|529.69|533.05|529.69|533.05|529.69|0
1653628720000|2022-05-27 05:18:40|532.97|529.61|532.97|529.61|532.97|529.61|532.97|529.61|0
1653628740000|2022-05-27 05:19:00|533.05|529.69|533.05|529.69|533.05|529.69|533.05|529.69|0
1653628770000|2022-05-27 05:19:30|533.24|529.88|533.24|529.88|533.24|529.88|533.24|529.88|0
1653628780000|2022-05-27 05:19:40|533.05|529.69|533.24|529.88|533.24|529.88|533.05|529.69|0
1653628790000|2022-05-27 05:19:50|532.97|529.61|533.05|529.69|533.05|529.69|532.97|529.61|0
1653628800000|2022-05-27 05:20:00|533.23|529.87|533.23|529.87|533.42|530.06|533.23|529.87|0
1653628810000|2022-05-27 05:20:10|533.15|529.79|533.15|529.79|533.15|529.79|533.15|529.79|0
1653628820000|2022-05-27 05:20:20|533.05|529.69|533.15|529.79|533.15|529.79|533.05|529.69|0
1653628830000|2022-05-27 05:20:30|533.23|529.87|533.23|529.87|533.23|529.87|533.23|529.87|0
1653628840000|2022-05-27 05:20:40|533.15|529.79|533.05|529.69|533.15|529.79|533.05|529.69|0
1653628850000|2022-05-27 05:20:50|532.97|529.61|533.05|529.69|533.05|529.69|532.97|529.61|0
1653628870000|2022-05-27 05:21:10|533.78|530.42|533.6|530.24|533.78|530.42|533.6|530.24|0
1653628880000|2022-05-27 05:21:20|533.69|530.33|533.96|530.6|533.96|530.6|533.69|530.33|0
1653628900000|2022-05-27 05:21:40|533.87|530.51|533.23|529.87|533.87|530.51|533.23|529.87|0
1653628910000|2022-05-27 05:21:50|533.51|530.15|533.6|530.24|533.6|530.24|533.51|530.15|0
1653628920000|2022-05-27 05:22:00|533.78|530.42|533.69|530.33|533.78|530.42|533.6|530.24|0
1653628930000|2022-05-27 05:22:10|533.6|530.24|533.6|530.24|533.6|530.24|533.6|530.24|0
1653628940000|2022-05-27 05:22:20|533.42|530.06|533.42|530.06|533.42|530.06|533.42|530.06|0
1653628950000|2022-05-27 05:22:30|533.23|529.87|533.23|529.87|533.33|529.97|533.23|529.87|0
1653628960000|2022-05-27 05:22:40|533.33|529.97|533.42|530.06|533.6|530.24|533.33|529.97|0
1653628970000|2022-05-27 05:22:50|533.51|530.15|533.51|530.15|533.51|530.15|533.51|530.15|0
1653628980000|2022-05-27 05:23:00|533.6|530.24|533.6|530.24|533.6|530.24|533.6|530.24|0
1653628990000|2022-05-27 05:23:10|533.69|530.33|533.69|530.33|533.69|530.33|533.69|530.33|0
1653629000000|2022-05-27 05:23:20|533.6|530.24|533.69|530.33|533.69|530.33|533.6|530.24|0
1653629010000|2022-05-27 05:23:30|533.78|530.42|533.78|530.42|533.78|530.42|533.78|530.42|0
1653629020000|2022-05-27 05:23:40|533.87|530.51|533.87|530.51|533.87|530.51|533.87|530.51|0
1653629030000|2022-05-27 05:23:50|533.96|530.6|533.96|530.6|533.96|530.6|533.96|530.6|0
1653629050000|2022-05-27 05:24:10|534.05|530.69|534.05|530.69|534.14|530.78|534.05|530.69|0
1653629060000|2022-05-27 05:24:20|534.14|530.78|534.32|530.96|534.32|530.96|534.14|530.78|0
1653629070000|2022-05-27 05:24:30|534.5|531.14|534.6|531.24|534.68|531.32|534.5|531.14|0
1653629080000|2022-05-27 05:24:40|534.5|531.14|534.68|531.32|534.68|531.32|534.5|531.14|0
1653629090000|2022-05-27 05:24:50|534.5|531.14|534.5|531.14|534.5|531.14|534.5|531.14|0
1653629100000|2022-05-27 05:25:00|534.6|531.24|534.5|531.14|534.68|531.32|534.5|531.14|0
1653629110000|2022-05-27 05:25:10|534.68|531.32|534.5|531.14|534.68|531.32|534.5|531.14|0
1653629120000|2022-05-27 05:25:20|534.32|530.96|534.32|530.96|534.32|530.96|534.32|530.96|0
1653629140000|2022-05-27 05:25:40|534.14|530.78|534.14|530.78|534.14|530.78|534.14|530.78|0
1653629150000|2022-05-27 05:25:50|534.23|530.87|534.14|530.78|534.23|530.87|534.14|530.78|0
1653629180000|2022-05-27 05:26:20|533.96|530.6|533.96|530.6|533.96|530.6|533.96|530.6|0
1653629190000|2022-05-27 05:26:30|533.87|530.51|533.96|530.6|533.96|530.6|533.87|530.51|0
1653629200000|2022-05-27 05:26:40|533.78|530.42|533.78|530.42|533.78|530.42|533.78|530.42|0
1653629220000|2022-05-27 05:27:00|533.69|530.33|533.69|530.33|533.78|530.42|533.69|530.33|0
1653629240000|2022-05-27 05:27:20|533.59|530.23|533.69|530.33|533.69|530.33|533.59|530.23|0
1653629250000|2022-05-27 05:27:30|533.59|530.23|533.41|530.05|533.59|530.23|533.41|530.05|0
1653629260000|2022-05-27 05:27:40|533.33|529.97|533.41|530.05|533.41|530.05|533.33|529.97|0
1653629270000|2022-05-27 05:27:50|533.51|530.15|533.96|530.6|533.96|530.6|533.51|530.15|0
1653629280000|2022-05-27 05:28:00|534.14|530.78|534.14|530.78|534.14|530.78|534.14|530.78|0
1653629290000|2022-05-27 05:28:10|534.05|530.69|534.14|530.78|534.14|530.78|534.05|530.69|0
1653629310000|2022-05-27 05:28:30|534.05|530.69|533.96|530.6|534.05|530.69|533.96|530.6|0
1653629330000|2022-05-27 05:28:50|534.14|530.78|533.96|530.6|534.14|530.78|533.96|530.6|0
1653629340000|2022-05-27 05:29:00|534.05|530.69|533.78|530.42|534.05|530.69|533.78|530.42|0
1653629350000|2022-05-27 05:29:10|533.59|530.23|533.59|530.23|533.59|530.23|533.59|530.23|0
1653629360000|2022-05-27 05:29:20|533.78|530.42|533.59|530.23|533.78|530.42|533.59|530.23|0
1653629400000|2022-05-27 05:30:00|533.77|530.41|533.77|530.41|533.77|530.41|533.59|530.23|0
1653629410000|2022-05-27 05:30:10|533.59|530.23|533.69|530.33|533.69|530.33|533.59|530.23|0
1653629420000|2022-05-27 05:30:20|533.77|530.41|533.77|530.41|533.77|530.41|533.59|530.23|0
1653629440000|2022-05-27 05:30:40|533.59|530.23|533.69|530.33|533.77|530.41|533.59|530.23|0
1653629450000|2022-05-27 05:30:50|533.59|530.23|533.59|530.23|533.59|530.23|533.59|530.23|0
1653629460000|2022-05-27 05:31:00|533.51|530.15|533.59|530.23|533.59|530.23|533.51|530.15|0
1653629470000|2022-05-27 05:31:10|533.51|530.15|533.41|530.05|533.51|530.15|533.41|530.05|0
1653629530000|2022-05-27 05:32:10|533.59|530.23|533.77|530.41|533.77|530.41|533.59|530.23|0
1653629550000|2022-05-27 05:32:30|534.14|530.78|534.14|530.78|534.14|530.78|534.14|530.78|0
1653629560000|2022-05-27 05:32:40|533.96|530.6|533.77|530.41|533.96|530.6|533.77|530.41|0
1653629580000|2022-05-27 05:33:00|533.95|530.59|533.77|530.41|533.95|530.59|533.77|530.41|0
1653629590000|2022-05-27 05:33:10|533.87|530.51|533.87|530.51|533.87|530.51|533.87|530.51|0
1653629600000|2022-05-27 05:33:20|533.77|530.41|533.87|530.51|533.87|530.51|533.77|530.41|0
1653629620000|2022-05-27 05:33:40|533.95|530.59|534.05|530.69|534.05|530.69|533.95|530.59|0
1653629630000|2022-05-27 05:33:50|533.95|530.59|533.95|530.59|533.95|530.59|533.95|530.59|0
1653629640000|2022-05-27 05:34:00|534.14|530.78|534.14|530.78|534.14|530.78|534.14|530.78|0
1653629650000|2022-05-27 05:34:10|534.05|530.69|534.32|530.96|534.32|530.96|534.05|530.69|0
1653629660000|2022-05-27 05:34:20|534.5|531.14|534.5|531.14|534.5|531.14|534.5|531.14|0
1653629680000|2022-05-27 05:34:40|534.68|531.32|534.41|531.05|534.68|531.32|534.41|531.05|0
1653629690000|2022-05-27 05:34:50|534.68|531.32|534.59|531.23|534.68|531.32|534.59|531.23|0
1653629700000|2022-05-27 05:35:00|534.5|531.14|534.32|530.96|534.68|531.32|534.32|530.96|0
1653629710000|2022-05-27 05:35:10|534.5|531.14|534.5|531.14|534.5|531.14|534.5|531.14|0
1653629720000|2022-05-27 05:35:20|534.68|531.32|534.68|531.32|534.68|531.32|534.5|531.14|0
1653629740000|2022-05-27 05:35:40|534.77|531.41|534.68|531.32|534.77|531.41|534.68|531.32|0
1653629760000|2022-05-27 05:36:00|534.86|531.5|535.04|531.68|535.04|531.68|534.86|531.5|0
1653629770000|2022-05-27 05:36:10|535.22|531.86|534.86|531.5|535.22|531.86|534.86|531.5|0
1653629780000|2022-05-27 05:36:20|534.68|531.32|534.86|531.5|534.86|531.5|534.68|531.32|0
1653629800000|2022-05-27 05:36:40|534.68|531.32|534.5|531.14|534.68|531.32|534.5|531.14|0
1653629810000|2022-05-27 05:36:50|534.59|531.23|534.5|531.14|534.59|531.23|534.5|531.14|0
1653629820000|2022-05-27 05:37:00|534.68|531.32|534.68|531.32|534.77|531.41|534.59|531.23|0
1653629830000|2022-05-27 05:37:10|534.59|531.23|534.5|531.14|534.68|531.32|534.5|531.14|0
1653629840000|2022-05-27 05:37:20|534.32|530.96|534.32|530.96|534.5|531.14|534.32|530.96|0
1653629860000|2022-05-27 05:37:40|534.41|531.05|534.41|531.05|534.41|531.05|534.32|530.96|0
1653629870000|2022-05-27 05:37:50|534.32|530.96|534.41|531.05|534.41|531.05|534.32|530.96|0
1653629880000|2022-05-27 05:38:00|534.32|530.96|534.05|530.69|534.32|530.96|534.05|530.69|0
1653629890000|2022-05-27 05:38:10|533.77|530.41|533.95|530.59|533.95|530.59|533.77|530.41|0
1653629900000|2022-05-27 05:38:20|534.05|530.69|534.05|530.69|534.13|530.77|534.05|530.69|0
1653629910000|2022-05-27 05:38:30|534.13|530.77|534.13|530.77|534.13|530.77|534.13|530.77|0
1653629920000|2022-05-27 05:38:40|534.05|530.69|534.05|530.69|534.05|530.69|534.05|530.69|0
1653629930000|2022-05-27 05:38:50|533.95|530.59|534.13|530.77|534.32|530.96|533.95|530.59|0
1653629940000|2022-05-27 05:39:00|534.32|530.96|534.86|531.5|535.04|531.68|534.32|530.96|0
1653629950000|2022-05-27 05:39:10|534.95|531.59|535.04|531.68|535.04|531.68|534.86|531.5|0
1653629960000|2022-05-27 05:39:20|534.95|531.59|534.77|531.41|534.95|531.59|534.77|531.41|0
1653629970000|2022-05-27 05:39:30|534.86|531.5|534.86|531.5|534.86|531.5|534.86|531.5|0
1653630000000|2022-05-27 05:40:00|534.68|531.32|534.77|531.41|534.77|531.41|534.68|531.32|0
1653630010000|2022-05-27 05:40:10|534.86|531.5|534.68|531.32|534.86|531.5|534.68|531.32|0
1653630020000|2022-05-27 05:40:20|534.77|531.41|534.86|531.5|534.86|531.5|534.77|531.41|0
1653630040000|2022-05-27 05:40:40|535.04|531.68|535.22|531.86|535.22|531.86|535.04|531.68|0
1653630050000|2022-05-27 05:40:50|535.4|532.04|535.58|532.22|535.58|532.22|535.4|532.04|0
1653630060000|2022-05-27 05:41:00|535.5|532.14|535.4|532.04|535.5|532.14|535.4|532.04|0
1653630070000|2022-05-27 05:41:10|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653630080000|2022-05-27 05:41:20|535.4|532.04|535.22|531.86|535.4|532.04|535.22|531.86|0
1653630090000|2022-05-27 05:41:30|535.4|532.04|535.4|532.04|535.4|532.04|535.4|532.04|0
1653630100000|2022-05-27 05:41:40|535.22|531.86|535.4|532.04|535.4|532.04|535.22|531.86|0
1653630110000|2022-05-27 05:41:50|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653630120000|2022-05-27 05:42:00|535.32|531.96|535.4|532.04|535.4|532.04|535.22|531.86|0
1653630130000|2022-05-27 05:42:10|535.5|532.14|535.4|532.04|535.5|532.14|535.4|532.04|0
1653630140000|2022-05-27 05:42:20|535.5|532.14|535.58|532.22|535.58|532.22|535.5|532.14|0
1653630150000|2022-05-27 05:42:30|535.4|532.04|535.58|532.22|535.58|532.22|535.4|532.04|0
1653630160000|2022-05-27 05:42:40|535.5|532.14|535.58|532.22|535.58|532.22|535.4|532.04|0
1653630180000|2022-05-27 05:43:00|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1653630190000|2022-05-27 05:43:10|535.76|532.4|535.95|532.59|535.95|532.59|535.76|532.4|0
1653630200000|2022-05-27 05:43:20|536.13|532.77|535.76|532.4|536.13|532.77|535.76|532.4|0
1653630210000|2022-05-27 05:43:30|535.95|532.59|535.76|532.4|535.95|532.59|535.76|532.4|0
1653630230000|2022-05-27 05:43:50|535.95|532.59|535.95|532.59|535.95|532.59|535.95|532.59|0
1653630240000|2022-05-27 05:44:00|535.76|532.4|535.58|532.22|535.76|532.4|535.58|532.22|0
1653630250000|2022-05-27 05:44:10|535.22|531.86|535.22|531.86|535.22|531.86|535.22|531.86|0
1653630260000|2022-05-27 05:44:20|535.4|532.04|535.4|532.04|535.4|532.04|535.4|532.04|0
1653630270000|2022-05-27 05:44:30|535.5|532.14|535.4|532.04|535.58|532.22|535.4|532.04|0
1653630280000|2022-05-27 05:44:40|535.5|532.14|535.4|532.04|535.5|532.14|535.4|532.04|0
1653630290000|2022-05-27 05:44:50|535.5|532.14|535.5|532.14|535.5|532.14|535.5|532.14|0
1653630300000|2022-05-27 05:45:00|535.58|532.22|535.58|532.22|535.58|532.22|535.58|532.22|0
1653630310000|2022-05-27 05:45:10|535.5|532.14|535.4|532.04|535.58|532.22|535.4|532.04|0
1653630320000|2022-05-27 05:45:20|535.5|532.14|535.4|532.04|535.5|532.14|535.4|532.04|0
1653630330000|2022-05-27 05:45:30|535.68|532.32|535.58|532.22|535.68|532.32|535.58|532.22|0
1653630340000|2022-05-27 05:45:40|535.4|532.04|535.31|531.95|535.4|532.04|535.31|531.95|0
1653630350000|2022-05-27 05:45:50|535.5|532.14|535.76|532.4|535.76|532.4|535.5|532.14|0
1653630360000|2022-05-27 05:46:00|536.13|532.77|535.86|532.5|536.13|532.77|535.86|532.5|0
1653630370000|2022-05-27 05:46:10|535.76|532.4|535.76|532.4|535.76|532.4|535.76|532.4|0
1653630380000|2022-05-27 05:46:20|535.58|532.22|535.58|532.22|535.58|532.22|535.58|532.22|0
1653630390000|2022-05-27 05:46:30|535.76|532.4|535.76|532.4|535.76|532.4|535.76|532.4|0
1653630400000|2022-05-27 05:46:40|535.58|532.22|535.76|532.4|535.76|532.4|535.58|532.22|0
1653630410000|2022-05-27 05:46:50|535.95|532.59|535.95|532.59|535.95|532.59|535.86|532.5|0
1653630420000|2022-05-27 05:47:00|536.04|532.68|535.95|532.59|536.04|532.68|535.95|532.59|0
1653630440000|2022-05-27 05:47:20|536.13|532.77|536.31|532.95|536.31|532.95|536.13|532.77|0
1653630450000|2022-05-27 05:47:30|536.13|532.77|536.13|532.77|536.13|532.77|536.13|532.77|0
1653630460000|2022-05-27 05:47:40|536.22|532.86|536.31|532.95|536.31|532.95|536.22|532.86|0
1653630480000|2022-05-27 05:48:00|536.4|533.04|536.49|533.13|536.49|533.13|536.4|533.04|0
1653630490000|2022-05-27 05:48:10|536.4|533.04|536.49|533.13|536.49|533.13|536.4|533.04|0
1653630500000|2022-05-27 05:48:20|536.67|533.31|537.4|534.04|537.4|534.04|536.67|533.31|0
1653630510000|2022-05-27 05:48:30|537.94|534.58|537.4|534.04|537.94|534.58|537.4|534.04|0
1653630520000|2022-05-27 05:48:40|537.58|534.22|537.58|534.22|537.76|534.4|537.58|534.22|0
1653630530000|2022-05-27 05:48:50|537.67|534.31|537.94|534.58|537.94|534.58|537.58|534.22|0
1653630540000|2022-05-27 05:49:00|537.86|534.5|537.86|534.5|537.94|534.58|537.86|534.5|0
1653630550000|2022-05-27 05:49:10|537.94|534.58|538.13|534.77|538.13|534.77|537.94|534.58|0
1653630560000|2022-05-27 05:49:20|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653630570000|2022-05-27 05:49:30|537.58|534.22|537.31|533.95|537.58|534.22|537.31|533.95|0
1653630580000|2022-05-27 05:49:40|537.22|533.86|537.22|533.86|537.22|533.86|537.22|533.86|0
1653630590000|2022-05-27 05:49:50|537.4|534.04|537.22|533.86|537.4|534.04|537.22|533.86|0
1653630600000|2022-05-27 05:50:00|537.4|534.04|537.4|534.04|537.4|534.04|537.4|534.04|0
1653630610000|2022-05-27 05:50:10|537.58|534.22|537.76|534.4|537.76|534.4|537.58|534.22|0
1653630620000|2022-05-27 05:50:20|537.67|534.31|537.4|534.04|537.67|534.31|537.4|534.04|0
1653630630000|2022-05-27 05:50:30|537.22|533.86|537.58|534.22|537.58|534.22|537.22|533.86|0
1653630640000|2022-05-27 05:50:40|537.4|534.04|537.4|534.04|537.4|534.04|537.4|534.04|0
1653630670000|2022-05-27 05:51:10|537.49|534.13|537.58|534.22|537.58|534.22|537.49|534.13|0
1653630680000|2022-05-27 05:51:20|537.67|534.31|537.76|534.4|537.76|534.4|537.67|534.31|0
1653630690000|2022-05-27 05:51:30|537.94|534.58|538.12|534.76|538.12|534.76|537.94|534.58|0
1653630700000|2022-05-27 05:51:40|537.76|534.4|537.76|534.4|537.76|534.4|537.76|534.4|0
1653630710000|2022-05-27 05:51:50|537.58|534.22|537.4|534.04|537.58|534.22|537.4|534.04|0
1653630720000|2022-05-27 05:52:00|537.22|533.86|537.4|534.04|537.4|534.04|537.22|533.86|0
1653630730000|2022-05-27 05:52:10|537.49|534.13|537.49|534.13|537.58|534.22|537.49|534.13|0
1653630740000|2022-05-27 05:52:20|537.4|534.04|537.58|534.22|537.58|534.22|537.4|534.04|0
1653630750000|2022-05-27 05:52:30|537.76|534.4|537.94|534.58|537.94|534.58|537.76|534.4|0
1653630760000|2022-05-27 05:52:40|537.86|534.5|537.58|534.22|537.86|534.5|537.58|534.22|0
1653630780000|2022-05-27 05:53:00|537.76|534.4|537.76|534.4|537.76|534.4|537.76|534.4|0
1653630800000|2022-05-27 05:53:20|537.94|534.58|537.94|534.58|537.94|534.58|537.94|534.58|0
1653630820000|2022-05-27 05:53:40|537.76|534.4|537.94|534.58|537.94|534.58|537.76|534.4|0
1653630830000|2022-05-27 05:53:50|538.12|534.76|538.12|534.76|538.12|534.76|538.12|534.76|0
1653630840000|2022-05-27 05:54:00|537.94|534.58|537.94|534.58|537.94|534.58|537.94|534.58|0
1653630850000|2022-05-27 05:54:10|538.12|534.76|538.12|534.76|538.12|534.76|538.12|534.76|0
1653630860000|2022-05-27 05:54:20|538.04|534.68|538.12|534.76|538.12|534.76|538.04|534.68|0
1653630870000|2022-05-27 05:54:30|538.04|534.68|537.94|534.58|538.04|534.68|537.94|534.58|0
1653630880000|2022-05-27 05:54:40|538.04|534.68|538.31|534.95|538.31|534.95|538.04|534.68|0
1653630890000|2022-05-27 05:54:50|538.12|534.76|538.12|534.76|538.12|534.76|538.12|534.76|0
1653630900000|2022-05-27 05:55:00|538.31|534.95|538.31|534.95|538.31|534.95|538.31|534.95|0
1653630910000|2022-05-27 05:55:10|538.49|535.13|538.31|534.95|538.49|535.13|538.31|534.95|0
1653630920000|2022-05-27 05:55:20|538.22|534.86|538.12|534.76|538.31|534.95|538.12|534.76|0
1653630930000|2022-05-27 05:55:30|538.04|534.68|538.04|534.68|538.04|534.68|538.04|534.68|0
1653630940000|2022-05-27 05:55:40|537.76|534.4|537.76|534.4|537.76|534.4|537.76|534.4|0
1653630950000|2022-05-27 05:55:50|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653630960000|2022-05-27 05:56:00|537.94|534.58|538.12|534.76|538.12|534.76|537.94|534.58|0
1653630970000|2022-05-27 05:56:10|538.22|534.86|538.12|534.76|538.22|534.86|538.12|534.76|0
1653630980000|2022-05-27 05:56:20|538.31|534.95|538.4|535.04|538.49|535.13|538.31|534.95|0
1653630990000|2022-05-27 05:56:30|538.49|535.13|538.67|535.31|538.85|535.49|538.4|535.04|0
1653631000000|2022-05-27 05:56:40|538.58|535.22|538.67|535.31|538.67|535.31|538.58|535.22|0
1653631010000|2022-05-27 05:56:50|538.4|535.04|538.31|534.95|538.49|535.13|538.31|534.95|0
1653631020000|2022-05-27 05:57:00|538.12|534.76|537.94|534.58|538.12|534.76|537.94|534.58|0
1653631030000|2022-05-27 05:57:10|538.04|534.68|537.67|534.31|538.04|534.68|537.67|534.31|0
1653631040000|2022-05-27 05:57:20|537.58|534.22|538.12|534.76|538.12|534.76|537.58|534.22|0
1653631050000|2022-05-27 05:57:30|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653631060000|2022-05-27 05:57:40|537.85|534.49|537.76|534.4|537.94|534.58|537.76|534.4|0
1653631070000|2022-05-27 05:57:50|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653631080000|2022-05-27 05:58:00|537.85|534.49|537.76|534.4|537.85|534.49|537.76|534.4|0
1653631090000|2022-05-27 05:58:10|537.39|534.03|537.21|533.85|537.39|534.03|537.13|533.77|0
1653631120000|2022-05-27 05:58:40|537.39|534.03|537.21|533.85|537.39|534.03|537.21|533.85|0
1653631130000|2022-05-27 05:58:50|537.39|534.03|537.39|534.03|537.39|534.03|537.39|534.03|0
1653631140000|2022-05-27 05:59:00|537.31|533.95|536.85|533.49|537.31|533.95|536.85|533.49|0
1653631150000|2022-05-27 05:59:10|537.03|533.67|536.85|533.49|537.03|533.67|536.85|533.49|0
1653631170000|2022-05-27 05:59:30|536.67|533.31|536.22|532.86|536.67|533.31|536.22|532.86|0
1653631180000|2022-05-27 05:59:40|536.3|532.94|535.94|532.58|536.3|532.94|535.94|532.58|0
1653631190000|2022-05-27 05:59:50|536.04|532.68|535.76|532.4|536.12|532.76|535.76|532.4|0
1653631200000|2022-05-27 06:00:00|535.67|532.31|536.49|533.13|536.49|533.13|535.67|532.31|0
1653631210000|2022-05-27 06:00:10|536.3|532.94|536.67|533.31|536.67|533.31|536.22|532.86|0
1653631220000|2022-05-27 06:00:20|536.58|533.22|537.76|534.4|537.94|534.58|536.58|533.22|0
1653631230000|2022-05-27 06:00:30|537.94|534.58|537.76|534.4|537.94|534.58|537.76|534.4|0
1653631240000|2022-05-27 06:00:40|537.94|534.58|537.21|533.85|537.94|534.58|537.21|533.85|0
1653631250000|2022-05-27 06:00:50|537.03|533.67|536.85|533.49|537.03|533.67|536.67|533.31|0
1653631260000|2022-05-27 06:01:00|537.03|533.67|536.76|533.4|537.03|533.67|536.76|533.4|0
1653631270000|2022-05-27 06:01:10|537.03|533.67|537.03|533.67|537.03|533.67|536.94|533.58|0
1653631280000|2022-05-27 06:01:20|536.67|533.31|536.85|533.49|536.85|533.49|536.67|533.31|0
1653631290000|2022-05-27 06:01:30|536.76|533.4|536.3|532.94|536.76|533.4|536.3|532.94|0
1653631300000|2022-05-27 06:01:40|536.22|532.86|536.58|533.22|536.58|533.22|536.12|532.76|0
1653631310000|2022-05-27 06:01:50|536.22|532.86|536.12|532.76|536.3|532.94|536.12|532.76|0
1653631320000|2022-05-27 06:02:00|536.22|532.86|535.76|532.4|536.3|532.94|535.76|532.4|0
1653631330000|2022-05-27 06:02:10|535.58|532.22|536.12|532.76|536.12|532.76|535.58|532.22|0
1653631340000|2022-05-27 06:02:20|535.94|532.58|536.48|533.12|536.48|533.12|535.94|532.58|0
1653631350000|2022-05-27 06:02:30|536.85|533.49|537.03|533.67|537.03|533.67|536.85|533.49|0
1653631360000|2022-05-27 06:02:40|537.21|533.85|537.39|534.03|537.39|534.03|537.21|533.85|0
1653631370000|2022-05-27 06:02:50|537.03|533.67|536.94|533.58|537.03|533.67|536.85|533.49|0
1653631380000|2022-05-27 06:03:00|537.03|533.67|537.12|533.76|537.21|533.85|537.03|533.67|0
1653631390000|2022-05-27 06:03:10|537.03|533.67|537.03|533.67|537.03|533.67|537.03|533.67|0
1653631400000|2022-05-27 06:03:20|536.85|533.49|537.21|533.85|537.21|533.85|536.85|533.49|0
1653631410000|2022-05-27 06:03:30|537.39|534.03|537.12|533.76|537.39|534.03|537.12|533.76|0
1653631420000|2022-05-27 06:03:40|537.03|533.67|536.48|533.12|537.12|533.76|536.48|533.12|0
1653631430000|2022-05-27 06:03:50|536.4|533.04|536.3|532.94|536.4|533.04|536.3|532.94|0
1653631440000|2022-05-27 06:04:00|535.94|532.58|535.94|532.58|535.94|532.58|535.76|532.4|0
1653631450000|2022-05-27 06:04:10|535.67|532.31|535.94|532.58|535.94|532.58|535.67|532.31|0
1653631460000|2022-05-27 06:04:20|535.76|532.4|536.12|532.76|536.12|532.76|535.76|532.4|0
1653631470000|2022-05-27 06:04:30|536.3|532.94|536.22|532.86|536.3|532.94|536.22|532.86|0
1653631480000|2022-05-27 06:04:40|536.12|532.76|535.94|532.58|536.12|532.76|535.94|532.58|0
1653631500000|2022-05-27 06:05:00|535.76|532.4|535.67|532.31|535.76|532.4|535.67|532.31|0
1653631510000|2022-05-27 06:05:10|535.94|532.58|535.94|532.58|535.94|532.58|535.76|532.4|0
1653631520000|2022-05-27 06:05:20|535.85|532.49|535.76|532.4|535.85|532.49|535.76|532.4|0
1653631530000|2022-05-27 06:05:30|535.94|532.58|536.12|532.76|536.12|532.76|535.94|532.58|0
1653631540000|2022-05-27 06:05:40|536.3|532.94|536.3|532.94|536.3|532.94|536.3|532.94|0
1653631560000|2022-05-27 06:06:00|536.67|533.31|536.85|533.49|536.85|533.49|536.67|533.31|0
1653631570000|2022-05-27 06:06:10|537.03|533.67|537.03|533.67|537.03|533.67|537.03|533.67|0
1653631580000|2022-05-27 06:06:20|536.67|533.31|537.21|533.85|537.21|533.85|536.67|533.31|0
1653631590000|2022-05-27 06:06:30|537.03|533.67|537.03|533.67|537.03|533.67|537.03|533.67|0
1653631600000|2022-05-27 06:06:40|536.85|533.49|536.66|533.3|536.85|533.49|536.66|533.3|0
1653631610000|2022-05-27 06:06:50|536.58|533.22|536.48|533.12|536.66|533.3|536.48|533.12|0
1653631620000|2022-05-27 06:07:00|536.58|533.22|536.94|533.58|536.94|533.58|536.58|533.22|0
1653631630000|2022-05-27 06:07:10|536.85|533.49|537.03|533.67|537.03|533.67|536.85|533.49|0
1653631640000|2022-05-27 06:07:20|537.21|533.85|537.21|533.85|537.21|533.85|537.21|533.85|0
1653631650000|2022-05-27 06:07:30|537.49|534.13|537.39|534.03|537.49|534.13|537.39|534.03|0
1653631670000|2022-05-27 06:07:50|537.21|533.85|537.21|533.85|537.21|533.85|537.21|533.85|0
1653631680000|2022-05-27 06:08:00|537.39|534.03|537.57|534.21|537.57|534.21|537.39|534.03|0
1653631690000|2022-05-27 06:08:10|537.76|534.4|538.21|534.85|538.67|535.31|537.76|534.4|0
1653631700000|2022-05-27 06:08:20|538.3|534.94|538.3|534.94|538.4|535.04|538.3|534.94|0
1653631710000|2022-05-27 06:08:30|538.48|535.12|538.85|535.49|538.85|535.49|538.48|535.12|0
1653631720000|2022-05-27 06:08:40|539.03|535.67|539.03|535.67|539.03|535.67|538.94|535.58|0
1653631730000|2022-05-27 06:08:50|538.94|535.58|538.66|535.3|539.03|535.67|538.66|535.3|0
1653631740000|2022-05-27 06:09:00|538.85|535.49|538.76|535.4|538.85|535.49|538.76|535.4|0
1653631750000|2022-05-27 06:09:10|538.66|535.3|538.48|535.12|538.66|535.3|538.48|535.12|0
1653631760000|2022-05-27 06:09:20|538.3|534.94|538.12|534.76|538.3|534.94|538.12|534.76|0
1653631770000|2022-05-27 06:09:30|538.21|534.85|538.12|534.76|538.21|534.85|538.12|534.76|0
1653631780000|2022-05-27 06:09:40|538.3|534.94|538.3|534.94|538.4|535.04|538.3|534.94|0
1653631790000|2022-05-27 06:09:50|538.21|534.85|538.12|534.76|538.21|534.85|538.12|534.76|0
1653631800000|2022-05-27 06:10:00|537.94|534.58|537.94|534.58|537.94|534.58|537.94|534.58|0
1653631810000|2022-05-27 06:10:10|537.85|534.49|537.94|534.58|537.94|534.58|537.85|534.49|0
1653631820000|2022-05-27 06:10:20|537.85|534.49|537.94|534.58|537.94|534.58|537.75|534.39|0
1653631830000|2022-05-27 06:10:30|537.85|534.49|537.94|534.58|537.94|534.58|537.85|534.49|0
1653631840000|2022-05-27 06:10:40|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1653631850000|2022-05-27 06:10:50|538.12|534.76|538.12|534.76|538.12|534.76|538.12|534.76|0
1653631860000|2022-05-27 06:11:00|537.94|534.58|537.75|534.39|537.94|534.58|537.75|534.39|0
1653631870000|2022-05-27 06:11:10|537.67|534.31|537.48|534.12|537.67|534.31|537.48|534.12|0
1653631880000|2022-05-27 06:11:20|537.57|534.21|537.48|534.12|537.57|534.21|537.48|534.12|0
1653631890000|2022-05-27 06:11:30|537.03|533.67|537.03|533.67|537.03|533.67|537.03|533.67|0
1653631900000|2022-05-27 06:11:40|537.21|533.85|537.21|533.85|537.21|533.85|537.21|533.85|0
1653631910000|2022-05-27 06:11:50|537.3|533.94|536.94|533.58|537.3|533.94|536.94|533.58|0
1653631920000|2022-05-27 06:12:00|536.58|533.22|536.48|533.12|536.66|533.3|536.48|533.12|0
1653631930000|2022-05-27 06:12:10|536.58|533.22|536.48|533.12|536.58|533.22|536.48|533.12|0
1653631950000|2022-05-27 06:12:30|536.12|532.76|536.3|532.94|536.3|532.94|536.12|532.76|0
1653631960000|2022-05-27 06:12:40|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653631970000|2022-05-27 06:12:50|536.3|532.94|536.3|532.94|536.3|532.94|536.3|532.94|0
1653631980000|2022-05-27 06:13:00|536.21|532.85|536.39|533.03|536.39|533.03|536.21|532.85|0
1653631990000|2022-05-27 06:13:10|536.48|533.12|536.48|533.12|536.66|533.3|536.48|533.12|0
1653632000000|2022-05-27 06:13:20|536.66|533.3|537.03|533.67|537.03|533.67|536.66|533.3|0
1653632010000|2022-05-27 06:13:30|537.21|533.85|537.21|533.85|537.21|533.85|537.03|533.67|0
1653632020000|2022-05-27 06:13:40|537.39|534.03|537.57|534.21|537.57|534.21|537.21|533.85|0
1653632030000|2022-05-27 06:13:50|537.67|534.31|537.48|534.12|537.67|534.31|537.48|534.12|0
1653632040000|2022-05-27 06:14:00|537.57|534.21|537.48|534.12|537.57|534.21|537.48|534.12|0
1653632050000|2022-05-27 06:14:10|537.12|533.76|537.21|533.85|537.3|533.94|537.12|533.76|0
1653632060000|2022-05-27 06:14:20|537.3|533.94|537.21|533.85|537.3|533.94|537.21|533.85|0
1653632070000|2022-05-27 06:14:30|537.39|534.03|537.39|534.03|537.39|534.03|537.21|533.85|0
1653632080000|2022-05-27 06:14:40|537.03|533.67|537.03|533.67|537.03|533.67|537.03|533.67|0
1653632090000|2022-05-27 06:14:50|536.66|533.3|536.66|533.3|536.66|533.3|536.66|533.3|0
1653632100000|2022-05-27 06:15:00|536.84|533.48|536.76|533.4|536.84|533.48|536.76|533.4|0
1653632110000|2022-05-27 06:15:10|536.66|533.3|536.76|533.4|536.84|533.48|536.66|533.3|0
1653632120000|2022-05-27 06:15:20|536.84|533.48|536.76|533.4|536.84|533.48|536.76|533.4|0
1653632130000|2022-05-27 06:15:30|536.66|533.3|536.48|533.12|536.66|533.3|536.48|533.12|0
1653632140000|2022-05-27 06:15:40|536.57|533.21|536.48|533.12|536.66|533.3|536.48|533.12|0
1653632150000|2022-05-27 06:15:50|536.39|533.03|536.39|533.03|536.39|533.03|536.39|533.03|0
1653632160000|2022-05-27 06:16:00|536.48|533.12|536.39|533.03|536.48|533.12|536.39|533.03|0
1653632170000|2022-05-27 06:16:10|536.48|533.12|536.3|532.94|536.48|533.12|536.21|532.85|0
1653632180000|2022-05-27 06:16:20|536.21|532.85|536.21|532.85|536.3|532.94|536.21|532.85|0
1653632190000|2022-05-27 06:16:30|536.12|532.76|535.93|532.57|536.12|532.76|535.93|532.57|0
1653632200000|2022-05-27 06:16:40|535.57|532.21|535.75|532.39|535.85|532.49|535.57|532.21|0
1653632210000|2022-05-27 06:16:50|535.57|532.21|535.57|532.21|535.75|532.39|535.57|532.21|0
1653632220000|2022-05-27 06:17:00|535.67|532.31|535.93|532.57|536.03|532.67|535.67|532.31|0
1653632230000|2022-05-27 06:17:10|535.75|532.39|535.57|532.21|535.75|532.39|535.57|532.21|0
1653632240000|2022-05-27 06:17:20|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1653632250000|2022-05-27 06:17:30|535.75|532.39|535.57|532.21|535.75|532.39|535.57|532.21|0
1653632260000|2022-05-27 06:17:40|535.67|532.31|535.93|532.57|535.93|532.57|535.67|532.31|0
1653632270000|2022-05-27 06:17:50|536.12|532.76|536.12|532.76|536.12|532.76|535.93|532.57|0
1653632280000|2022-05-27 06:18:00|536.3|532.94|536.3|532.94|536.48|533.12|536.3|532.94|0
1653632290000|2022-05-27 06:18:10|536.21|532.85|536.48|533.12|536.48|533.12|536.21|532.85|0
1653632300000|2022-05-27 06:18:20|536.57|533.21|536.66|533.3|536.66|533.3|536.57|533.21|0
1653632310000|2022-05-27 06:18:30|536.84|533.48|536.66|533.3|536.84|533.48|536.66|533.3|0
1653632320000|2022-05-27 06:18:40|536.57|533.21|536.66|533.3|536.66|533.3|536.57|533.21|0
1653632330000|2022-05-27 06:18:50|536.76|533.4|536.57|533.21|536.84|533.48|536.57|533.21|0
1653632340000|2022-05-27 06:19:00|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653632350000|2022-05-27 06:19:10|537.02|533.66|537.02|533.66|537.02|533.66|537.02|533.66|0
1653632360000|2022-05-27 06:19:20|536.66|533.3|536.75|533.39|536.75|533.39|536.66|533.3|0
1653632370000|2022-05-27 06:19:30|536.66|533.3|536.66|533.3|536.66|533.3|536.66|533.3|0
1653632380000|2022-05-27 06:19:40|536.48|533.12|536.57|533.21|536.57|533.21|536.48|533.12|0
1653632390000|2022-05-27 06:19:50|536.66|533.3|536.84|533.48|536.84|533.48|536.66|533.3|0
1653632400000|2022-05-27 06:20:00|537.02|533.66|536.66|533.3|537.02|533.66|536.66|533.3|0
1653632410000|2022-05-27 06:20:10|536.84|533.48|536.66|533.3|536.84|533.48|536.66|533.3|0
1653632420000|2022-05-27 06:20:20|536.75|533.39|536.66|533.3|536.75|533.39|536.66|533.3|0
1653632430000|2022-05-27 06:20:30|536.75|533.39|536.66|533.3|536.75|533.39|536.66|533.3|0
1653632440000|2022-05-27 06:20:40|536.84|533.48|537.21|533.85|537.21|533.85|536.84|533.48|0
1653632450000|2022-05-27 06:20:50|536.84|533.48|537.85|534.49|537.85|534.49|536.84|533.48|0
1653632460000|2022-05-27 06:21:00|538.03|534.67|538.13|534.77|538.13|534.77|538.03|534.67|0
1653632470000|2022-05-27 06:21:10|538.03|534.67|538.13|534.77|538.13|534.77|538.03|534.67|0
1653632480000|2022-05-27 06:21:20|538.03|534.67|537.58|534.22|538.03|534.67|537.58|534.22|0
1653632490000|2022-05-27 06:21:30|537.67|534.31|537.4|534.04|537.67|534.31|537.4|534.04|0
1653632500000|2022-05-27 06:21:40|537.04|533.68|536.76|533.4|537.12|533.76|536.76|533.4|0
1653632510000|2022-05-27 06:21:50|536.94|533.58|537.12|533.76|537.12|533.76|536.94|533.58|0
1653632520000|2022-05-27 06:22:00|536.94|533.58|536.94|533.58|536.94|533.58|536.94|533.58|0
1653632530000|2022-05-27 06:22:10|537.12|533.76|537.67|534.31|537.67|534.31|537.12|533.76|0
1653632540000|2022-05-27 06:22:20|537.49|534.13|537.67|534.31|537.67|534.31|537.49|534.13|0
1653632550000|2022-05-27 06:22:30|537.76|534.4|537.85|534.49|537.94|534.58|537.76|534.4|0
1653632560000|2022-05-27 06:22:40|537.94|534.58|537.85|534.49|538.03|534.67|537.85|534.49|0
1653632570000|2022-05-27 06:22:50|537.76|534.4|537.76|534.4|537.76|534.4|537.67|534.31|0
1653632580000|2022-05-27 06:23:00|537.67|534.31|537.85|534.49|537.85|534.49|537.67|534.31|0
1653632590000|2022-05-27 06:23:10|537.76|534.4|537.85|534.49|537.85|534.49|537.76|534.4|0
1653632600000|2022-05-27 06:23:20|538.13|534.77|538.03|534.67|538.13|534.77|538.03|534.67|0
1653632610000|2022-05-27 06:23:30|538.13|534.77|538.13|534.77|538.21|534.85|538.13|534.77|0
1653632620000|2022-05-27 06:23:40|538.21|534.85|538.21|534.85|538.21|534.85|538.21|534.85|0
1653632630000|2022-05-27 06:23:50|538.39|535.03|538.39|535.03|538.39|535.03|538.39|535.03|0
1653632640000|2022-05-27 06:24:00|538.21|534.85|538.39|535.03|538.39|535.03|538.21|534.85|0
1653632650000|2022-05-27 06:24:10|538.03|534.67|538.03|534.67|538.03|534.67|537.85|534.49|0
1653632660000|2022-05-27 06:24:20|538.21|534.85|538.31|534.95|538.31|534.95|538.21|534.85|0
1653632670000|2022-05-27 06:24:30|538.21|534.85|538.03|534.67|538.21|534.85|538.03|534.67|0
1653632680000|2022-05-27 06:24:40|538.12|534.76|538.12|534.76|538.12|534.76|538.12|534.76|0
1653632690000|2022-05-27 06:24:50|538.21|534.85|538.03|534.67|538.21|534.85|538.03|534.67|0
1653632700000|2022-05-27 06:25:00|537.94|534.58|538.21|534.85|538.39|535.03|537.94|534.58|0
1653632710000|2022-05-27 06:25:10|538.03|534.67|538.21|534.85|538.21|534.85|538.03|534.67|0
1653632720000|2022-05-27 06:25:20|538.39|535.03|538.39|535.03|538.39|535.03|538.39|535.03|0
1653632730000|2022-05-27 06:25:30|538.57|535.21|538.94|535.58|538.94|535.58|538.57|535.21|0
1653632740000|2022-05-27 06:25:40|539.3|535.94|539.66|536.3|539.66|536.3|539.3|535.94|0
1653632750000|2022-05-27 06:25:50|539.58|536.22|539.3|535.94|539.66|536.3|539.3|535.94|0
1653632760000|2022-05-27 06:26:00|539.21|535.85|539.21|535.85|539.21|535.85|539.21|535.85|0
1653632770000|2022-05-27 06:26:10|539.12|535.76|538.94|535.58|539.12|535.76|538.94|535.58|0
1653632780000|2022-05-27 06:26:20|538.76|535.4|538.76|535.4|538.76|535.4|538.76|535.4|0
1653632800000|2022-05-27 06:26:40|538.57|535.21|538.67|535.31|538.67|535.31|538.57|535.21|0
1653632810000|2022-05-27 06:26:50|538.76|535.4|538.67|535.31|538.76|535.4|538.57|535.21|0
1653632820000|2022-05-27 06:27:00|538.39|535.03|538.39|535.03|538.49|535.13|538.39|535.03|0
1653632830000|2022-05-27 06:27:10|538.21|534.85|538.39|535.03|538.39|535.03|538.21|534.85|0
1653632840000|2022-05-27 06:27:20|538.57|535.21|538.57|535.21|538.57|535.21|538.57|535.21|0
1653632850000|2022-05-27 06:27:30|538.49|535.13|538.57|535.21|538.57|535.21|538.49|535.13|0
1653632860000|2022-05-27 06:27:40|538.49|535.13|538.39|535.03|538.57|535.21|538.39|535.03|0
1653632870000|2022-05-27 06:27:50|538.57|535.21|538.57|535.21|538.57|535.21|538.12|534.76|0
1653632880000|2022-05-27 06:28:00|538.49|535.13|538.39|535.03|538.49|535.13|538.21|534.85|0
1653632890000|2022-05-27 06:28:10|538.57|535.21|538.57|535.21|538.57|535.21|538.57|535.21|0
1653632900000|2022-05-27 06:28:20|538.39|535.03|538.21|534.85|538.39|535.03|538.21|534.85|0
1653632910000|2022-05-27 06:28:30|538.03|534.67|538.21|534.85|538.21|534.85|538.03|534.67|0
1653632920000|2022-05-27 06:28:40|538.03|534.67|537.85|534.49|538.03|534.67|537.85|534.49|0
1653632940000|2022-05-27 06:29:00|537.67|534.31|537.48|534.12|537.67|534.31|537.48|534.12|0
1653632950000|2022-05-27 06:29:10|537.3|533.94|537.12|533.76|537.3|533.94|537.12|533.76|0
1653632960000|2022-05-27 06:29:20|537.3|533.94|537.3|533.94|537.3|533.94|537.3|533.94|0
1653632980000|2022-05-27 06:29:40|537.22|533.86|537.12|533.76|537.3|533.94|537.12|533.76|0
1653633000000|2022-05-27 06:30:00|537.3|533.94|537.3|533.94|537.48|534.12|537.3|533.94|0
1653633010000|2022-05-27 06:30:10|537.22|533.86|537.3|533.94|537.3|533.94|537.12|533.76|0
1653633020000|2022-05-27 06:30:20|537.22|533.86|537.3|533.94|537.3|533.94|537.22|533.86|0
1653633030000|2022-05-27 06:30:30|537.48|534.12|537.4|534.04|537.48|534.12|537.3|533.94|0
1653633040000|2022-05-27 06:30:40|537.48|534.12|537.48|534.12|537.48|534.12|537.48|534.12|0
1653633050000|2022-05-27 06:30:50|537.67|534.31|537.67|534.31|537.67|534.31|537.58|534.22|0
1653633060000|2022-05-27 06:31:00|537.48|534.12|537.85|534.49|537.85|534.49|537.48|534.12|0
1653633070000|2022-05-27 06:31:10|537.94|534.58|537.85|534.49|538.03|534.67|537.85|534.49|0
1653633080000|2022-05-27 06:31:20|537.94|534.58|537.76|534.4|537.94|534.58|537.67|534.31|0
1653633090000|2022-05-27 06:31:30|537.85|534.49|537.85|534.49|537.85|534.49|537.85|534.49|0
1653633100000|2022-05-27 06:31:40|537.67|534.31|537.67|534.31|537.85|534.49|537.67|534.31|0
1653633110000|2022-05-27 06:31:50|537.76|534.4|537.85|534.49|537.85|534.49|537.76|534.4|0
1653633130000|2022-05-27 06:32:10|537.94|534.58|538.03|534.67|538.03|534.67|537.94|534.58|0
1653633140000|2022-05-27 06:32:20|537.94|534.58|537.85|534.49|537.94|534.58|537.85|534.49|0
1653633150000|2022-05-27 06:32:30|538.03|534.67|537.85|534.49|538.03|534.67|537.85|534.49|0
1653633160000|2022-05-27 06:32:40|538.03|534.67|538.03|534.67|538.03|534.67|538.03|534.67|0
1653633170000|2022-05-27 06:32:50|538.21|534.85|538.21|534.85|538.21|534.85|538.03|534.67|0
1653633180000|2022-05-27 06:33:00|538.03|534.67|538.57|535.21|538.57|535.21|538.03|534.67|0
1653633190000|2022-05-27 06:33:10|538.39|535.03|538.57|535.21|538.57|535.21|538.39|535.03|0
1653633200000|2022-05-27 06:33:20|538.48|535.12|538.57|535.21|538.57|535.21|538.48|535.12|0
1653633210000|2022-05-27 06:33:30|538.39|535.03|538.57|535.21|538.57|535.21|538.39|535.03|0
1653633220000|2022-05-27 06:33:40|538.39|535.03|538.21|534.85|538.39|535.03|538.21|534.85|0
1653633230000|2022-05-27 06:33:50|538.03|534.67|537.76|534.4|538.03|534.67|537.76|534.4|0
1653633240000|2022-05-27 06:34:00|537.85|534.49|537.85|534.49|537.85|534.49|537.85|534.49|0
1653633250000|2022-05-27 06:34:10|537.66|534.3|537.48|534.12|537.66|534.3|537.48|534.12|0
1653633260000|2022-05-27 06:34:20|537.4|534.04|537.3|533.94|537.4|534.04|537.3|533.94|0
1653633270000|2022-05-27 06:34:30|537.48|534.12|537.48|534.12|537.48|534.12|537.48|534.12|0
1653633280000|2022-05-27 06:34:40|537.3|533.94|537.21|533.85|537.3|533.94|537.21|533.85|0
1653633290000|2022-05-27 06:34:50|537.3|533.94|537.3|533.94|537.3|533.94|537.12|533.76|0
1653633300000|2022-05-27 06:35:00|537.21|533.85|537.12|533.76|537.21|533.85|537.12|533.76|0
1653633310000|2022-05-27 06:35:10|536.76|533.4|537.12|533.76|537.3|533.94|536.76|533.4|0
1653633320000|2022-05-27 06:35:20|537.03|533.67|536.94|533.58|537.03|533.67|536.94|533.58|0
1653633330000|2022-05-27 06:35:30|537.03|533.67|537.21|533.85|537.21|533.85|537.03|533.67|0
1653633340000|2022-05-27 06:35:40|537.3|533.94|537.4|534.04|537.48|534.12|537.3|533.94|0
1653633350000|2022-05-27 06:35:50|537.48|534.12|537.66|534.3|537.66|534.3|537.48|534.12|0
1653633360000|2022-05-27 06:36:00|537.48|534.12|537.48|534.12|537.48|534.12|537.48|534.12|0
1653633370000|2022-05-27 06:36:10|537.12|533.76|537.3|533.94|537.3|533.94|537.12|533.76|0
1653633380000|2022-05-27 06:36:20|537.12|533.76|537.12|533.76|537.12|533.76|537.12|533.76|0
1653633390000|2022-05-27 06:36:30|536.94|533.58|536.94|533.58|536.94|533.58|536.94|533.58|0
1653633400000|2022-05-27 06:36:40|536.76|533.4|536.94|533.58|536.94|533.58|536.76|533.4|0
1653633410000|2022-05-27 06:36:50|537.03|533.67|537.3|533.94|537.3|533.94|537.03|533.67|0
1653633420000|2022-05-27 06:37:00|537.48|534.12|537.3|533.94|537.48|534.12|537.3|533.94|0
1653633430000|2022-05-27 06:37:10|537.12|533.76|536.94|533.58|537.12|533.76|536.94|533.58|0
1653633440000|2022-05-27 06:37:20|536.76|533.4|537.03|533.67|537.12|533.76|536.76|533.4|0
1653633450000|2022-05-27 06:37:30|536.94|533.58|537.3|533.94|537.3|533.94|536.76|533.4|0
1653633460000|2022-05-27 06:37:40|536.94|533.58|536.94|533.58|536.94|533.58|536.94|533.58|0
1653633470000|2022-05-27 06:37:50|537.12|533.76|537.03|533.67|537.12|533.76|537.03|533.67|0
1653633480000|2022-05-27 06:38:00|537.12|533.76|536.94|533.58|537.12|533.76|536.94|533.58|0
1653633490000|2022-05-27 06:38:10|537.12|533.76|536.94|533.58|537.12|533.76|536.94|533.58|0
1653633500000|2022-05-27 06:38:20|536.85|533.49|536.76|533.4|536.85|533.49|536.76|533.4|0
1653633510000|2022-05-27 06:38:30|536.94|533.58|536.94|533.58|537.03|533.67|536.94|533.58|0
1653633520000|2022-05-27 06:38:40|537.12|533.76|537.3|533.94|537.3|533.94|537.12|533.76|0
1653633530000|2022-05-27 06:38:50|537.12|533.76|537.12|533.76|537.12|533.76|537.12|533.76|0
1653633540000|2022-05-27 06:39:00|537.21|533.85|537.3|533.94|537.3|533.94|537.21|533.85|0
1653633550000|2022-05-27 06:39:10|537.39|534.03|537.48|534.12|537.48|534.12|537.39|534.03|0
1653633560000|2022-05-27 06:39:20|537.66|534.3|537.66|534.3|537.66|534.3|537.48|534.12|0
1653633570000|2022-05-27 06:39:30|537.58|534.22|537.48|534.12|537.58|534.22|537.48|534.12|0
1653633580000|2022-05-27 06:39:40|537.3|533.94|537.58|534.22|537.66|534.3|537.3|533.94|0
1653633590000|2022-05-27 06:39:50|537.66|534.3|537.66|534.3|537.66|534.3|537.66|534.3|0
1653633600000|2022-05-27 06:40:00|537.58|534.22|537.66|534.3|537.66|534.3|537.58|534.22|0
1653633610000|2022-05-27 06:40:10|537.84|534.48|537.84|534.48|537.84|534.48|537.84|534.48|0
1653633620000|2022-05-27 06:40:20|538.03|534.67|537.84|534.48|538.03|534.67|537.84|534.48|0
1653633630000|2022-05-27 06:40:30|538.03|534.67|537.84|534.48|538.03|534.67|537.84|534.48|0
1653633640000|2022-05-27 06:40:40|538.02|534.66|538.02|534.66|538.02|534.66|538.02|534.66|0
1653633650000|2022-05-27 06:40:50|537.94|534.58|537.84|534.48|537.94|534.58|537.84|534.48|0
1653633660000|2022-05-27 06:41:00|538.21|534.85|538.39|535.03|538.39|535.03|538.21|534.85|0
1653633670000|2022-05-27 06:41:10|538.57|535.21|538.57|535.21|538.57|535.21|538.57|535.21|0
1653633680000|2022-05-27 06:41:20|538.39|535.03|538.39|535.03|538.39|535.03|538.39|535.03|0
1653633720000|2022-05-27 06:42:00|538.57|535.21|538.39|535.03|538.57|535.21|538.39|535.03|0
1653633730000|2022-05-27 06:42:10|538.21|534.85|538.21|534.85|538.21|534.85|538.02|534.66|0
1653633740000|2022-05-27 06:42:20|538.39|535.03|538.48|535.12|538.48|535.12|538.39|535.03|0
1653633750000|2022-05-27 06:42:30|538.39|535.03|538.57|535.21|538.57|535.21|538.39|535.03|0
1653633760000|2022-05-27 06:42:40|538.75|535.39|538.75|535.39|538.75|535.39|538.75|535.39|0
1653633770000|2022-05-27 06:42:50|538.57|535.21|538.57|535.21|538.57|535.21|538.57|535.21|0
1653633780000|2022-05-27 06:43:00|538.39|535.03|538.02|534.66|538.39|535.03|538.02|534.66|0
1653633790000|2022-05-27 06:43:10|537.84|534.48|537.84|534.48|537.84|534.48|537.84|534.48|0
1653633800000|2022-05-27 06:43:20|538.02|534.66|538.02|534.66|538.12|534.76|538.02|534.66|0
1653633810000|2022-05-27 06:43:30|538.12|534.76|538.3|534.94|538.3|534.94|538.12|534.76|0
1653633820000|2022-05-27 06:43:40|538.21|534.85|538.21|534.85|538.3|534.94|538.21|534.85|0
1653633830000|2022-05-27 06:43:50|538.02|534.66|538.02|534.66|538.02|534.66|538.02|534.66|0
1653633840000|2022-05-27 06:44:00|537.84|534.48|537.66|534.3|537.84|534.48|537.66|534.3|0
1653633850000|2022-05-27 06:44:10|537.48|534.12|537.48|534.12|537.48|534.12|537.48|534.12|0
1653633860000|2022-05-27 06:44:20|537.84|534.48|537.48|534.12|537.84|534.48|537.48|534.12|0
1653633870000|2022-05-27 06:44:30|537.3|533.94|537.12|533.76|537.48|534.12|537.12|533.76|0
1653633880000|2022-05-27 06:44:40|537.21|533.85|537.3|533.94|537.48|534.12|537.21|533.85|0
1653633890000|2022-05-27 06:44:50|537.39|534.03|537.3|533.94|537.39|534.03|537.3|533.94|0
1653633900000|2022-05-27 06:45:00|537.21|533.85|537.48|534.12|537.48|534.12|537.21|533.85|0
1653633910000|2022-05-27 06:45:10|537.3|533.94|537.3|533.94|537.48|534.12|537.3|533.94|0
1653633920000|2022-05-27 06:45:20|537.12|533.76|537.3|533.94|537.3|533.94|537.12|533.76|0
1653633930000|2022-05-27 06:45:30|537.12|533.76|537.12|533.76|537.12|533.76|537.12|533.76|0
1653633940000|2022-05-27 06:45:40|537.21|533.85|537.12|533.76|537.21|533.85|536.93|533.57|0
1653633960000|2022-05-27 06:46:00|537.21|533.85|537.12|533.76|537.3|533.94|536.93|533.57|0
1653633970000|2022-05-27 06:46:10|537.3|533.94|537.3|533.94|537.3|533.94|537.21|533.85|0
1653633980000|2022-05-27 06:46:20|537.12|533.76|537.12|533.76|537.21|533.85|537.12|533.76|0
1653633990000|2022-05-27 06:46:30|536.93|533.57|536.75|533.39|536.93|533.57|536.75|533.39|0
1653634000000|2022-05-27 06:46:40|536.57|533.21|536.57|533.21|536.67|533.31|536.57|533.21|0
1653634020000|2022-05-27 06:47:00|536.39|533.03|536.03|532.67|536.39|533.03|536.03|532.67|0
1653634030000|2022-05-27 06:47:10|536.21|532.85|536.21|532.85|536.21|532.85|536.21|532.85|0
1653634040000|2022-05-27 06:47:20|536.39|533.03|536.57|533.21|536.57|533.21|536.39|533.03|0
1653634050000|2022-05-27 06:47:30|536.39|533.03|536.21|532.85|536.39|533.03|536.21|532.85|0
1653634060000|2022-05-27 06:47:40|536.39|533.03|536.39|533.03|536.39|533.03|536.39|533.03|0
1653634070000|2022-05-27 06:47:50|536.3|532.94|536.39|533.03|536.39|533.03|536.3|532.94|0
1653634080000|2022-05-27 06:48:00|536.57|533.21|536.57|533.21|536.75|533.39|536.57|533.21|0
1653634090000|2022-05-27 06:48:10|536.39|533.03|536.57|533.21|536.57|533.21|536.39|533.03|0
1653634110000|2022-05-27 06:48:30|536.75|533.39|536.75|533.39|536.75|533.39|536.75|533.39|0
1653634120000|2022-05-27 06:48:40|536.93|533.57|536.93|533.57|536.93|533.57|536.93|533.57|0
1653634130000|2022-05-27 06:48:50|536.85|533.49|536.93|533.57|536.93|533.57|536.85|533.49|0
1653634150000|2022-05-27 06:49:10|536.57|533.21|536.75|533.39|536.75|533.39|536.57|533.21|0
1653634160000|2022-05-27 06:49:20|536.57|533.21|536.75|533.39|536.75|533.39|536.57|533.21|0
1653634170000|2022-05-27 06:49:30|536.93|533.57|536.93|533.57|537.11|533.75|536.93|533.57|0
1653634200000|2022-05-27 06:50:00|537.03|533.67|536.93|533.57|537.03|533.67|536.93|533.57|0
1653634210000|2022-05-27 06:50:10|536.75|533.39|536.57|533.21|536.75|533.39|536.57|533.21|0
1653634220000|2022-05-27 06:50:20|536.75|533.39|536.3|532.94|536.75|533.39|536.3|532.94|0
1653634230000|2022-05-27 06:50:30|536.21|532.85|536.03|532.67|536.21|532.85|536.03|532.67|0
1653634240000|2022-05-27 06:50:40|535.85|532.49|535.85|532.49|535.85|532.49|535.85|532.49|0
1653634250000|2022-05-27 06:50:50|535.76|532.4|535.85|532.49|535.85|532.49|535.76|532.4|0
1653634260000|2022-05-27 06:51:00|535.76|532.4|535.85|532.49|535.94|532.58|535.76|532.4|0
1653634270000|2022-05-27 06:51:10|535.76|532.4|535.76|532.4|535.85|532.49|535.76|532.4|0
1653634280000|2022-05-27 06:51:20|535.66|532.3|535.66|532.3|535.66|532.3|535.66|532.3|0
1653634290000|2022-05-27 06:51:30|535.58|532.22|535.48|532.12|535.58|532.22|535.48|532.12|0
1653634300000|2022-05-27 06:51:40|535.3|531.94|535.12|531.76|535.3|531.94|535.12|531.76|0
1653634310000|2022-05-27 06:51:50|535.22|531.86|535.3|531.94|535.3|531.94|535.22|531.86|0
1653634320000|2022-05-27 06:52:00|535.22|531.86|535.3|531.94|535.3|531.94|535.22|531.86|0
1653634330000|2022-05-27 06:52:10|534.94|531.58|534.94|531.58|534.94|531.58|534.94|531.58|0
1653634340000|2022-05-27 06:52:20|534.76|531.4|534.94|531.58|534.94|531.58|534.76|531.4|0
1653634350000|2022-05-27 06:52:30|535.12|531.76|535.12|531.76|535.12|531.76|535.12|531.76|0
1653634360000|2022-05-27 06:52:40|535.22|531.86|535.3|531.94|535.3|531.94|535.22|531.86|0
1653634370000|2022-05-27 06:52:50|535.48|532.12|534.58|531.22|535.48|532.12|534.58|531.22|0
1653634380000|2022-05-27 06:53:00|534.4|531.04|534.22|530.86|534.4|531.04|534.22|530.86|0
1653634390000|2022-05-27 06:53:10|533.95|530.59|534.04|530.68|534.04|530.68|533.95|530.59|0
1653634400000|2022-05-27 06:53:20|534.22|530.86|534.22|530.86|534.22|530.86|534.22|530.86|0
1653634410000|2022-05-27 06:53:30|534.4|531.04|534.4|531.04|534.58|531.22|534.4|531.04|0
1653634420000|2022-05-27 06:53:40|534.49|531.13|534.58|531.22|534.58|531.22|534.49|531.13|0
1653634430000|2022-05-27 06:53:50|534.4|531.04|534.4|531.04|534.4|531.04|534.4|531.04|0
1653634440000|2022-05-27 06:54:00|534.31|530.95|534.22|530.86|534.31|530.95|534.22|530.86|0
1653634450000|2022-05-27 06:54:10|533.86|530.5|533.86|530.5|533.86|530.5|533.86|530.5|0
1653634460000|2022-05-27 06:54:20|533.77|530.41|533.86|530.5|533.86|530.5|533.77|530.41|0
1653634470000|2022-05-27 06:54:30|533.67|530.31|533.49|530.13|533.67|530.31|533.49|530.13|0
1653634480000|2022-05-27 06:54:40|533.67|530.31|533.67|530.31|533.67|530.31|533.59|530.23|0
1653634490000|2022-05-27 06:54:50|533.49|530.13|533.31|529.95|533.49|530.13|533.31|529.95|0
1653634500000|2022-05-27 06:55:00|533.13|529.77|532.77|529.41|533.13|529.77|532.77|529.41|0
1653634510000|2022-05-27 06:55:10|532.95|529.59|533.31|529.95|533.31|529.95|532.95|529.59|0
1653634520000|2022-05-27 06:55:20|533.49|530.13|533.31|529.95|533.49|530.13|533.31|529.95|0
1653634530000|2022-05-27 06:55:30|533.13|529.77|533.13|529.77|533.13|529.77|533.13|529.77|0
1653634540000|2022-05-27 06:55:40|533.31|529.95|533.31|529.95|533.31|529.95|533.23|529.87|0
1653634550000|2022-05-27 06:55:50|533.49|530.13|533.49|530.13|533.49|530.13|533.41|530.05|0
1653634560000|2022-05-27 06:56:00|533.59|530.23|533.67|530.31|533.67|530.31|533.59|530.23|0
1653634570000|2022-05-27 06:56:10|533.49|530.13|533.85|530.49|533.85|530.49|533.49|530.13|0
1653634590000|2022-05-27 06:56:30|533.67|530.31|532.95|529.59|533.67|530.31|532.95|529.59|0
1653634600000|2022-05-27 06:56:40|532.41|529.05|532.05|528.69|532.41|529.05|532.05|528.69|0
1653634610000|2022-05-27 06:56:50|532.23|528.87|532.41|529.05|532.41|529.05|532.23|528.87|0
1653634620000|2022-05-27 06:57:00|532.5|529.14|532.32|528.96|532.59|529.23|532.32|528.96|0
1653634630000|2022-05-27 06:57:10|532.23|528.87|532.59|529.23|532.59|529.23|532.05|528.69|0
1653634640000|2022-05-27 06:57:20|532.77|529.41|532.95|529.59|532.95|529.59|532.77|529.41|0
1653634650000|2022-05-27 06:57:30|533.13|529.77|533.31|529.95|533.31|529.95|533.13|529.77|0
1653634660000|2022-05-27 06:57:40|533.13|529.77|532.86|529.5|533.31|529.95|532.86|529.5|0
1653634670000|2022-05-27 06:57:50|532.95|529.59|532.77|529.41|532.95|529.59|532.77|529.41|0
1653634680000|2022-05-27 06:58:00|532.95|529.59|532.77|529.41|532.95|529.59|532.77|529.41|0
1653634690000|2022-05-27 06:58:10|532.59|529.23|532.77|529.41|532.77|529.41|532.59|529.23|0
1653634700000|2022-05-27 06:58:20|532.59|529.23|532.41|529.05|532.59|529.23|532.41|529.05|0
1653634710000|2022-05-27 06:58:30|532.5|529.14|532.59|529.23|532.59|529.23|532.41|529.05|0
1653634720000|2022-05-27 06:58:40|532.41|529.05|532.59|529.23|532.59|529.23|532.41|529.05|0
1653634730000|2022-05-27 06:58:50|532.77|529.41|532.59|529.23|532.77|529.41|532.59|529.23|0
1653634740000|2022-05-27 06:59:00|532.68|529.32|532.77|529.41|532.77|529.41|532.59|529.23|0
1653634750000|2022-05-27 06:59:10|532.86|529.5|532.95|529.59|532.95|529.59|532.86|529.5|0
1653634760000|2022-05-27 06:59:20|532.77|529.41|532.59|529.23|532.77|529.41|532.59|529.23|0
1653634770000|2022-05-27 06:59:30|532.23|528.87|532.41|529.05|532.41|529.05|532.23|528.87|0
1653634780000|2022-05-27 06:59:40|532.32|528.96|532.32|528.96|532.59|529.23|532.23|528.87|0
1653634790000|2022-05-27 06:59:50|532.41|529.05|532.23|528.87|532.41|529.05|532.23|528.87|0
1653634800000|2022-05-27 07:00:00|532.5|529.14|533.13|529.77|533.13|529.77|532.5|529.14|0
1653634810000|2022-05-27 07:00:10|533.31|529.95|533.31|529.95|533.31|529.95|533.13|529.77|0
1653634820000|2022-05-27 07:00:20|533.49|530.13|533.85|530.49|533.85|530.49|533.49|530.13|0
1653634830000|2022-05-27 07:00:30|533.59|530.23|532.32|528.96|533.59|530.23|532.32|528.96|0
1653634840000|2022-05-27 07:00:40|532.23|528.87|532.59|529.23|532.59|529.23|532.23|528.87|0
1653634850000|2022-05-27 07:00:50|532.77|529.41|532.95|529.59|533.13|529.77|532.77|529.41|0
1653634860000|2022-05-27 07:01:00|533.13|529.77|533.22|529.86|533.4|530.04|533.13|529.77|0
1653634870000|2022-05-27 07:01:10|533.85|530.49|533.13|529.77|533.85|530.49|533.13|529.77|0
1653634880000|2022-05-27 07:01:20|533.31|529.95|532.77|529.41|533.31|529.95|532.77|529.41|0
1653634890000|2022-05-27 07:01:30|533.13|529.77|533.04|529.68|533.13|529.77|532.95|529.59|0
1653634900000|2022-05-27 07:01:40|533.13|529.77|532.68|529.32|533.13|529.77|532.68|529.32|0
1653634910000|2022-05-27 07:01:50|532.77|529.41|533.13|529.77|533.13|529.77|532.77|529.41|0
1653634920000|2022-05-27 07:02:00|533.31|529.95|533.13|529.77|533.31|529.95|533.13|529.77|0
1653634930000|2022-05-27 07:02:10|532.95|529.59|532.95|529.59|532.95|529.59|532.95|529.59|0
1653634940000|2022-05-27 07:02:20|533.13|529.77|533.31|529.95|533.49|530.13|533.13|529.77|0
1653634950000|2022-05-27 07:02:30|532.77|529.41|531.87|528.51|532.77|529.41|531.87|528.51|0
1653634960000|2022-05-27 07:02:40|532.05|528.69|531.87|528.51|532.05|528.69|531.87|528.51|0
1653634970000|2022-05-27 07:02:50|531.33|527.97|531.15|527.79|531.33|527.97|531.15|527.79|0
1653634980000|2022-05-27 07:03:00|531.33|527.97|530.79|527.43|531.33|527.97|530.79|527.43|0
1653634990000|2022-05-27 07:03:10|530.61|527.25|530.61|527.25|530.79|527.43|530.61|527.25|0
1653635000000|2022-05-27 07:03:20|530.52|527.16|530.97|527.61|530.97|527.61|530.52|527.16|0
1653635010000|2022-05-27 07:03:30|530.79|527.43|530.6|527.24|530.97|527.61|530.6|527.24|0
1653635020000|2022-05-27 07:03:40|530.52|527.16|530.78|527.42|530.78|527.42|530.52|527.16|0
1653635030000|2022-05-27 07:03:50|531.15|527.79|531.15|527.79|531.15|527.79|531.15|527.79|0
1653635040000|2022-05-27 07:04:00|530.97|527.61|530.96|527.6|530.97|527.61|530.88|527.52|0
1653635050000|2022-05-27 07:04:10|530.7|527.34|530.96|527.6|530.96|527.6|530.7|527.34|0
1653635060000|2022-05-27 07:04:20|531.15|527.79|530.78|527.42|531.15|527.79|530.78|527.42|0
1653635070000|2022-05-27 07:04:30|530.7|527.34|531.14|527.78|531.14|527.78|530.7|527.34|0
1653635080000|2022-05-27 07:04:40|531.33|527.97|531.69|528.33|531.78|528.42|531.33|527.97|0
1653635090000|2022-05-27 07:04:50|531.51|528.15|531.78|528.42|531.87|528.51|531.51|528.15|0
1653635100000|2022-05-27 07:05:00|531.63|528.75|531.81|528.93|531.81|528.93|531.63|528.75|0
1653635110000|2022-05-27 07:05:10|531.99|529.11|532.53|529.65|532.53|529.65|531.99|529.11|0
1653635120000|2022-05-27 07:05:20|532.17|529.29|532.35|529.47|532.62|529.74|532.17|529.29|0
1653635130000|2022-05-27 07:05:30|531.81|528.93|532.17|529.29|532.26|529.38|531.81|528.93|0
1653635140000|2022-05-27 07:05:40|531.99|529.11|531.99|529.11|532.17|529.29|531.99|529.11|0
1653635150000|2022-05-27 07:05:50|531.9|529.02|531.99|529.11|531.99|529.11|531.63|528.75|0
1653635160000|2022-05-27 07:06:00|531.9|529.02|531.72|528.84|531.9|529.02|531.63|528.75|0
1653635170000|2022-05-27 07:06:10|531.99|529.11|531.81|528.93|532.17|529.29|531.81|528.93|0
1653635180000|2022-05-27 07:06:20|531.72|528.84|531.9|529.02|531.99|529.11|531.45|528.57|0
1653635190000|2022-05-27 07:06:30|531.81|528.93|531.81|528.93|531.81|528.93|531.72|528.84|0
1653635200000|2022-05-27 07:06:40|531.72|528.84|531.72|528.84|531.81|528.93|531.54|528.66|0
1653635210000|2022-05-27 07:06:50|531.63|528.75|531.63|528.75|531.72|528.84|531.63|528.75|0
1653635220000|2022-05-27 07:07:00|531.81|528.93|532.35|529.47|532.35|529.47|531.81|528.93|0
1653635230000|2022-05-27 07:07:10|532.17|529.29|531.81|528.93|532.35|529.47|531.63|528.75|0
1653635240000|2022-05-27 07:07:20|531.99|529.11|531.62|528.74|531.99|529.11|531.62|528.74|0
1653635250000|2022-05-27 07:07:30|532.17|529.29|532.17|529.29|532.17|529.29|532.17|529.29|0
1653635260000|2022-05-27 07:07:40|532.35|529.47|531.99|529.11|532.53|529.65|531.99|529.11|0
1653635270000|2022-05-27 07:07:50|531.81|528.93|532.71|529.83|532.71|529.83|531.81|528.93|0
1653635280000|2022-05-27 07:08:00|532.89|530.01|532.71|529.83|532.89|530.01|532.62|529.74|0
1653635290000|2022-05-27 07:08:10|532.89|530.01|532.71|529.83|532.89|530.01|532.71|529.83|0
1653635300000|2022-05-27 07:08:20|532.53|529.65|532.17|529.29|532.53|529.65|532.17|529.29|0
1653635310000|2022-05-27 07:08:30|531.99|529.11|532.35|529.47|532.62|529.74|531.99|529.11|0
1653635320000|2022-05-27 07:08:40|532.53|529.65|532.8|529.92|532.8|529.92|532.53|529.65|0
1653635330000|2022-05-27 07:08:50|532.62|529.74|532.35|529.47|532.62|529.74|532.35|529.47|0
1653635340000|2022-05-27 07:09:00|532.44|529.56|532.53|529.65|532.53|529.65|532.44|529.56|0
1653635350000|2022-05-27 07:09:10|532.35|529.47|531.99|529.11|532.35|529.47|531.8|528.92|0
1653635360000|2022-05-27 07:09:20|532.17|529.29|532.17|529.29|532.17|529.29|532.17|529.29|0
1653635370000|2022-05-27 07:09:30|532.53|529.65|532.44|529.56|532.53|529.65|532.44|529.56|0
1653635380000|2022-05-27 07:09:40|532.62|529.74|532.26|529.38|532.62|529.74|532.08|529.2|0
1653635390000|2022-05-27 07:09:50|532.08|529.2|532.26|529.38|532.35|529.47|532.08|529.2|0
1653635400000|2022-05-27 07:10:00|532.17|529.29|532.26|529.38|532.26|529.38|532.08|529.2|0
1653635410000|2022-05-27 07:10:10|532.44|529.56|532.17|529.29|532.44|529.56|532.17|529.29|0
1653635420000|2022-05-27 07:10:20|532.26|529.38|531.44|528.56|532.26|529.38|531.44|528.56|0
1653635430000|2022-05-27 07:10:30|531.08|528.2|530.72|527.84|531.08|528.2|530.72|527.84|0
1653635440000|2022-05-27 07:10:40|531.08|528.2|531.08|528.2|531.08|528.2|530.9|528.02|0
1653635450000|2022-05-27 07:10:50|530.72|527.84|530.64|527.76|530.72|527.84|530.64|527.76|0
1653635460000|2022-05-27 07:11:00|530.82|527.94|530.54|527.66|530.82|527.94|530.54|527.66|0
1653635470000|2022-05-27 07:11:10|530.72|527.84|531|528.12|531.08|528.2|530.72|527.84|0
1653635480000|2022-05-27 07:11:20|531.26|528.38|530.9|528.02|531.26|528.38|530.9|528.02|0
1653635490000|2022-05-27 07:11:30|530.54|527.66|530.18|527.3|530.54|527.66|530.18|527.3|0
1653635500000|2022-05-27 07:11:40|530|527.12|530|527.12|530|527.12|529.64|526.76|0
1653635510000|2022-05-27 07:11:50|529.82|526.94|530.18|527.3|530.18|527.3|529.82|526.94|0
1653635520000|2022-05-27 07:12:00|530.36|527.48|530.36|527.48|530.36|527.48|530.18|527.3|0
1653635530000|2022-05-27 07:12:10|530.1|527.22|530|527.12|530.1|527.22|530|527.12|0
1653635540000|2022-05-27 07:12:20|529.82|526.94|530|527.12|530|527.12|529.74|526.86|0
1653635550000|2022-05-27 07:12:30|529.92|527.04|529.82|526.94|529.92|527.04|529.64|526.76|0
1653635560000|2022-05-27 07:12:40|530|527.12|530.36|527.48|530.36|527.48|530|527.12|0
1653635570000|2022-05-27 07:12:50|530.46|527.58|530.36|527.48|530.46|527.58|530.36|527.48|0
1653635580000|2022-05-27 07:13:00|530.54|527.66|530.46|527.58|530.54|527.66|530.46|527.58|0
1653635590000|2022-05-27 07:13:10|530.72|527.84|530.54|527.66|530.72|527.84|530.54|527.66|0
1653635600000|2022-05-27 07:13:20|530.36|527.48|530.72|527.84|530.72|527.84|530.36|527.48|0
1653635610000|2022-05-27 07:13:30|530.9|528.02|531.08|528.2|531.08|528.2|530.9|528.02|0
1653635620000|2022-05-27 07:13:40|531.8|528.92|532.71|529.83|532.71|529.83|531.8|528.92|0
1653635630000|2022-05-27 07:13:50|533.07|530.19|533.43|530.55|533.61|530.73|533.07|530.19|0
1653635640000|2022-05-27 07:14:00|533.7|530.82|533.43|530.55|533.7|530.82|533.25|530.37|0
1653635650000|2022-05-27 07:14:10|533.61|530.73|534.24|531.36|534.33|531.45|533.61|530.73|0
1653635660000|2022-05-27 07:14:20|534.69|531.81|535.69|532.81|535.69|532.81|534.69|531.81|0
1653635670000|2022-05-27 07:14:30|535.6|532.72|534.43|531.55|535.6|532.72|534.43|531.55|0
1653635680000|2022-05-27 07:14:40|534.24|531.36|533.79|530.91|534.24|531.36|533.79|530.91|0
1653635690000|2022-05-27 07:14:50|533.61|530.73|534.15|531.27|534.15|531.27|533.61|530.73|0
1653635700000|2022-05-27 07:15:00|533.88|531|534.15|531.27|534.15|531.27|533.88|531|0
1653635710000|2022-05-27 07:15:10|533.97|531.09|533.79|530.91|533.97|531.09|533.79|530.91|0
1653635720000|2022-05-27 07:15:20|534.15|531.27|534.61|531.73|535.05|532.17|534.15|531.27|0
1653635730000|2022-05-27 07:15:30|534.51|531.63|535.05|532.17|535.05|532.17|534.51|531.63|0
1653635740000|2022-05-27 07:15:40|535.15|532.27|535.51|532.63|535.6|532.72|535.15|532.27|0
1653635750000|2022-05-27 07:15:50|535.6|532.72|535.42|532.54|535.78|532.9|535.42|532.54|0
1653635760000|2022-05-27 07:16:00|536.14|533.26|536.14|533.26|536.14|533.26|535.87|532.99|0
1653635770000|2022-05-27 07:16:10|536.05|533.17|536.14|533.26|536.14|533.26|536.05|533.17|0
1653635780000|2022-05-27 07:16:20|535.78|532.9|535.6|532.72|535.78|532.9|535.6|532.72|0
1653635790000|2022-05-27 07:16:30|535.24|532.36|534.87|531.99|535.42|532.54|534.87|531.99|0
1653635800000|2022-05-27 07:16:40|535.05|532.17|534.97|532.09|535.42|532.54|534.97|532.09|0
1653635810000|2022-05-27 07:16:50|535.05|532.17|533.97|531.09|535.05|532.17|533.97|531.09|0
1653635820000|2022-05-27 07:17:00|534.15|531.27|533.79|530.91|534.15|531.27|533.61|530.73|0
1653635830000|2022-05-27 07:17:10|533.43|530.55|533.97|531.09|533.97|531.09|533.43|530.55|0
1653635840000|2022-05-27 07:17:20|533.88|531|533.79|530.91|533.97|531.09|533.79|530.91|0
1653635850000|2022-05-27 07:17:30|533.7|530.82|534.15|531.27|534.24|531.36|533.7|530.82|0
1653635860000|2022-05-27 07:17:40|534.33|531.45|534.87|531.99|534.87|531.99|534.33|531.45|0
1653635870000|2022-05-27 07:17:50|535.23|532.35|535.42|532.54|535.42|532.54|535.23|532.35|0
1653635880000|2022-05-27 07:18:00|535.6|532.72|535.6|532.72|535.6|532.72|535.6|532.72|0
1653635890000|2022-05-27 07:18:10|535.69|532.81|536.14|533.26|536.14|533.26|535.69|532.81|0
1653635900000|2022-05-27 07:18:20|535.78|532.9|535.78|532.9|535.96|533.08|535.78|532.9|0
1653635910000|2022-05-27 07:18:30|536.32|533.44|536.32|533.44|536.5|533.62|536.32|533.44|0
1653635920000|2022-05-27 07:18:40|536.5|533.62|536.32|533.44|536.5|533.62|536.32|533.44|0
1653635930000|2022-05-27 07:18:50|536.14|533.26|536.32|533.44|536.32|533.44|536.14|533.26|0
1653635940000|2022-05-27 07:19:00|536.42|533.54|535.42|532.54|536.42|533.54|535.42|532.54|0
1653635950000|2022-05-27 07:19:10|535.78|532.9|536.05|533.17|536.05|533.17|535.78|532.9|0
1653635960000|2022-05-27 07:19:20|536.14|533.26|536.86|533.98|536.86|533.98|536.14|533.26|0
1653635970000|2022-05-27 07:19:30|536.68|533.8|536.96|534.08|536.96|534.08|536.68|533.8|0
1653635980000|2022-05-27 07:19:40|536.86|533.98|536.78|533.9|536.86|533.98|536.78|533.9|0
1653635990000|2022-05-27 07:19:50|536.5|533.62|536.5|533.62|536.5|533.62|536.32|533.44|0
1653636000000|2022-05-27 07:20:00|536.68|533.8|536.14|533.26|536.68|533.8|535.96|533.08|0
1653636010000|2022-05-27 07:20:10|536.32|533.44|535.96|533.08|536.32|533.44|535.96|533.08|0
1653636020000|2022-05-27 07:20:20|536.14|533.26|535.6|532.72|536.14|533.26|535.6|532.72|0
1653636030000|2022-05-27 07:20:30|535.41|532.53|535.78|532.9|535.78|532.9|535.41|532.53|0
1653636040000|2022-05-27 07:20:40|535.6|532.72|535.41|532.53|535.78|532.9|535.41|532.53|0
1653636050000|2022-05-27 07:20:50|535.23|532.35|535.6|532.72|535.6|532.72|535.23|532.35|0
1653636060000|2022-05-27 07:21:00|535.78|532.9|535.41|532.53|535.78|532.9|535.41|532.53|0
1653636070000|2022-05-27 07:21:10|535.51|532.63|535.41|532.53|535.51|532.63|535.41|532.53|0
1653636080000|2022-05-27 07:21:20|535.05|532.17|534.97|532.09|535.15|532.27|534.87|531.99|0
1653636090000|2022-05-27 07:21:30|534.87|531.99|534.97|532.09|535.23|532.35|534.87|531.99|0
1653636100000|2022-05-27 07:21:40|535.15|532.27|535.23|532.35|535.23|532.35|535.05|532.17|0
1653636110000|2022-05-27 07:21:50|535.05|532.17|535.05|532.17|535.05|532.17|535.05|532.17|0
1653636120000|2022-05-27 07:22:00|534.87|531.99|534.87|531.99|534.87|531.99|534.87|531.99|0
1653636130000|2022-05-27 07:22:10|535.23|532.35|534.87|531.99|535.23|532.35|534.87|531.99|0
1653636140000|2022-05-27 07:22:20|534.69|531.81|534.87|531.99|534.87|531.99|534.69|531.81|0
1653636150000|2022-05-27 07:22:30|535.05|532.17|535.78|532.9|535.78|532.9|535.05|532.17|0
1653636160000|2022-05-27 07:22:40|535.59|532.71|535.78|532.9|535.96|533.08|535.59|532.71|0
1653636170000|2022-05-27 07:22:50|535.87|532.99|535.59|532.71|535.96|533.08|535.59|532.71|0
1653636180000|2022-05-27 07:23:00|536.32|533.44|535.96|533.08|536.5|533.62|535.96|533.08|0
1653636190000|2022-05-27 07:23:10|535.78|532.9|535.23|532.35|535.78|532.9|535.23|532.35|0
1653636200000|2022-05-27 07:23:20|535.05|532.17|535.05|532.17|535.15|532.27|535.05|532.17|0
1653636210000|2022-05-27 07:23:30|535.23|532.35|535.41|532.53|535.41|532.53|535.23|532.35|0
1653636220000|2022-05-27 07:23:40|535.78|532.9|535.41|532.53|535.78|532.9|535.41|532.53|0
1653636230000|2022-05-27 07:23:50|535.59|532.71|535.41|532.53|535.69|532.81|535.41|532.53|0
1653636240000|2022-05-27 07:24:00|535.59|532.71|535.15|532.27|535.59|532.71|535.15|532.27|0
1653636250000|2022-05-27 07:24:10|535.23|532.35|535.59|532.71|535.59|532.71|535.23|532.35|0
1653636260000|2022-05-27 07:24:20|535.69|532.81|535.41|532.53|535.87|532.99|535.41|532.53|0
1653636270000|2022-05-27 07:24:30|535.33|532.45|535.78|532.9|535.87|532.99|535.33|532.45|0
1653636280000|2022-05-27 07:24:40|535.59|532.71|535.69|532.81|535.69|532.81|535.59|532.71|0
1653636290000|2022-05-27 07:24:50|535.78|532.9|535.05|532.17|535.78|532.9|535.05|532.17|0
1653636300000|2022-05-27 07:25:00|535.33|532.45|534.51|531.63|535.33|532.45|534.51|531.63|0
1653636310000|2022-05-27 07:25:10|534.33|531.45|533.78|530.9|534.33|531.45|533.78|530.9|0
1653636320000|2022-05-27 07:25:20|533.6|530.72|533.6|530.72|533.6|530.72|533.52|530.64|0
1653636330000|2022-05-27 07:25:30|533.78|530.9|534.51|531.63|534.51|531.63|533.6|530.72|0
1653636340000|2022-05-27 07:25:40|534.33|531.45|534.33|531.45|534.51|531.63|534.33|531.45|0
1653636350000|2022-05-27 07:25:50|534.51|531.63|535.23|532.35|535.23|532.35|534.51|531.63|0
1653636360000|2022-05-27 07:26:00|535.05|532.17|535.59|532.71|535.59|532.71|535.05|532.17|0
1653636370000|2022-05-27 07:26:10|535.69|532.81|535.77|532.89|535.77|532.89|535.69|532.81|0
1653636380000|2022-05-27 07:26:20|535.59|532.71|535.59|532.71|535.77|532.89|535.59|532.71|0
1653636390000|2022-05-27 07:26:30|535.23|532.35|534.33|531.45|535.23|532.35|534.15|531.27|0
1653636400000|2022-05-27 07:26:40|533.97|531.09|533.52|530.64|533.97|531.09|533.52|530.64|0
1653636410000|2022-05-27 07:26:50|533.78|530.9|533.88|531|533.88|531|533.7|530.82|0
1653636420000|2022-05-27 07:27:00|534.06|531.18|534.42|531.54|534.42|531.54|534.06|531.18|0
1653636430000|2022-05-27 07:27:10|534.33|531.45|533.97|531.09|534.33|531.45|533.97|531.09|0
1653636440000|2022-05-27 07:27:20|533.88|531|533.78|530.9|533.88|531|533.6|530.72|0
1653636450000|2022-05-27 07:27:30|533.7|530.82|533.78|530.9|533.78|530.9|533.7|530.82|0
1653636460000|2022-05-27 07:27:40|533.7|530.82|534.06|531.18|534.06|531.18|533.7|530.82|0
1653636470000|2022-05-27 07:27:50|534.15|531.27|533.78|530.9|534.24|531.36|533.78|530.9|0
1653636480000|2022-05-27 07:28:00|533.7|530.82|533.96|531.08|533.96|531.08|533.7|530.82|0
1653636490000|2022-05-27 07:28:10|533.88|531|533.78|530.9|533.88|531|533.6|530.72|0
1653636500000|2022-05-27 07:28:20|533.7|530.82|533.78|530.9|533.78|530.9|533.7|530.82|0
1653636510000|2022-05-27 07:28:30|533.88|531|533.96|531.08|533.96|531.08|533.88|531|0
1653636520000|2022-05-27 07:28:40|534.24|531.36|534.06|531.18|534.33|531.45|534.06|531.18|0
1653636530000|2022-05-27 07:28:50|533.78|530.9|533.96|531.08|533.96|531.08|533.78|530.9|0
1653636540000|2022-05-27 07:29:00|532.88|530|533.88|531|533.88|531|532.88|530|0
1653636550000|2022-05-27 07:29:10|533.6|530.72|533.88|531|533.88|531|533.6|530.72|0
1653636560000|2022-05-27 07:29:20|534.15|531.27|534.33|531.45|534.33|531.45|534.15|531.27|0
1653636570000|2022-05-27 07:29:30|534.51|531.63|534.69|531.81|534.69|531.81|534.42|531.54|0
1653636580000|2022-05-27 07:29:40|534.6|531.72|534.78|531.9|534.78|531.9|534.51|531.63|0
1653636590000|2022-05-27 07:29:50|535.05|532.17|534.24|531.36|535.05|532.17|534.24|531.36|0
1653636600000|2022-05-27 07:30:00|534.14|531.26|534.6|531.72|534.6|531.72|534.14|531.26|0
1653636610000|2022-05-27 07:30:10|534.87|531.99|535.05|532.17|535.05|532.17|534.87|531.99|0
1653636620000|2022-05-27 07:30:20|534.96|532.08|534.96|532.08|535.23|532.35|534.96|532.08|0
1653636630000|2022-05-27 07:30:30|535.05|532.17|534.69|531.81|535.05|532.17|534.69|531.81|0
1653636640000|2022-05-27 07:30:40|534.78|531.9|535.14|532.26|535.14|532.26|534.78|531.9|0
1653636650000|2022-05-27 07:30:50|535.23|532.35|535.69|532.81|535.69|532.81|535.23|532.35|0
1653636660000|2022-05-27 07:31:00|535.59|532.71|535.14|532.26|535.69|532.81|535.14|532.26|0
1653636670000|2022-05-27 07:31:10|534.87|531.99|534.69|531.81|534.87|531.99|534.69|531.81|0
1653636690000|2022-05-27 07:31:30|534.87|531.99|534.87|531.99|534.87|531.99|534.69|531.81|0
1653636700000|2022-05-27 07:31:40|535.05|532.17|534.69|531.81|535.05|532.17|534.69|531.81|0
1653636710000|2022-05-27 07:31:50|534.87|531.99|534.87|531.99|534.87|531.99|534.87|531.99|0
1653636720000|2022-05-27 07:32:00|534.78|531.9|534.87|531.99|534.87|531.99|534.78|531.9|0
1653636730000|2022-05-27 07:32:10|534.96|532.08|533.78|530.9|534.96|532.08|533.78|530.9|0
1653636740000|2022-05-27 07:32:20|533.96|531.08|533.96|531.08|533.96|531.08|533.88|531|0
1653636750000|2022-05-27 07:32:30|533.78|530.9|533.6|530.72|533.78|530.9|533.6|530.72|0
1653636760000|2022-05-27 07:32:40|533.7|530.82|533.78|530.9|534.14|531.26|533.7|530.82|0
1653636770000|2022-05-27 07:32:50|533.51|530.63|533.42|530.54|533.51|530.63|533.42|530.54|0
1653636780000|2022-05-27 07:33:00|533.51|530.63|533.15|530.27|533.51|530.63|533.15|530.27|0
1653636790000|2022-05-27 07:33:10|533.42|530.54|533.06|530.18|533.42|530.54|533.06|530.18|0
1653636800000|2022-05-27 07:33:20|533.24|530.36|532.97|530.09|533.42|530.54|532.97|530.09|0
1653636810000|2022-05-27 07:33:30|533.06|530.18|533.15|530.27|533.24|530.36|533.06|530.18|0
1653636820000|2022-05-27 07:33:40|533.33|530.45|533.24|530.36|533.33|530.45|533.24|530.36|0
1653636830000|2022-05-27 07:33:50|533.15|530.27|533.24|530.36|533.24|530.36|533.15|530.27|0
1653636840000|2022-05-27 07:34:00|533.15|530.27|533.06|530.18|533.24|530.36|532.88|530|0
1653636850000|2022-05-27 07:34:10|532.88|530|533.42|530.54|533.42|530.54|532.88|530|0
1653636860000|2022-05-27 07:34:20|533.96|531.08|534.14|531.26|534.32|531.44|533.96|531.08|0
1653636870000|2022-05-27 07:34:30|534.32|531.44|534.32|531.44|534.5|531.62|534.32|531.44|0
1653636880000|2022-05-27 07:34:40|534.6|531.72|534.32|531.44|534.6|531.72|534.32|531.44|0
1653636890000|2022-05-27 07:34:50|534.5|531.62|534.06|531.18|534.5|531.62|533.96|531.08|0
1653636900000|2022-05-27 07:35:00|534.14|531.26|532.88|530|534.14|531.26|532.88|530|0
1653636910000|2022-05-27 07:35:10|533.06|530.18|533.15|530.27|533.24|530.36|533.06|530.18|0
1653636920000|2022-05-27 07:35:20|532.97|530.09|532.7|529.82|532.97|530.09|532.7|529.82|0
1653636930000|2022-05-27 07:35:30|532.79|529.91|533.51|530.63|533.51|530.63|532.7|529.82|0
1653636940000|2022-05-27 07:35:40|532.88|530|532.88|530|532.88|530|532.88|530|0
1653636950000|2022-05-27 07:35:50|532.97|530.09|532.88|530|532.97|530.09|532.88|530|0
1653636960000|2022-05-27 07:36:00|533.06|530.18|532.88|530|533.06|530.18|532.88|530|0
1653636970000|2022-05-27 07:36:10|532.97|530.09|532.88|530|532.97|530.09|532.88|530|0
1653636990000|2022-05-27 07:36:30|532.7|529.82|532.7|529.82|532.88|530|532.7|529.82|0
1653637000000|2022-05-27 07:36:40|532.34|529.46|532.34|529.46|532.52|529.64|532.34|529.46|0
1653637010000|2022-05-27 07:36:50|531.98|529.1|532.7|529.82|532.7|529.82|531.98|529.1|0
1653637020000|2022-05-27 07:37:00|533.06|530.18|532.88|530|533.06|530.18|532.88|530|0
1653637030000|2022-05-27 07:37:10|533.24|530.36|533.24|530.36|533.24|530.36|533.24|530.36|0
1653637040000|2022-05-27 07:37:20|532.97|530.09|533.06|530.18|533.06|530.18|532.97|530.09|0
1653637050000|2022-05-27 07:37:30|533.15|530.27|533.42|530.54|533.42|530.54|533.15|530.27|0
1653637060000|2022-05-27 07:37:40|533.51|530.63|533.51|530.63|533.6|530.72|533.51|530.63|0
1653637070000|2022-05-27 07:37:50|533.42|530.54|533.42|530.54|533.51|530.63|533.42|530.54|0
1653637080000|2022-05-27 07:38:00|533.51|530.63|533.87|530.99|533.87|530.99|533.42|530.54|0
1653637090000|2022-05-27 07:38:10|534.14|531.26|534.14|531.26|534.14|531.26|533.96|531.08|0
1653637100000|2022-05-27 07:38:20|534.24|531.36|534.24|531.36|534.24|531.36|534.24|531.36|0
1653637110000|2022-05-27 07:38:30|533.96|531.08|533.51|530.63|533.96|531.08|533.51|530.63|0
1653637120000|2022-05-27 07:38:40|533.78|530.9|533.96|531.08|533.96|531.08|533.78|530.9|0
1653637130000|2022-05-27 07:38:50|533.87|530.99|533.96|531.08|533.96|531.08|533.87|530.99|0
1653637140000|2022-05-27 07:39:00|533.78|530.9|533.6|530.72|533.78|530.9|533.6|530.72|0
1653637150000|2022-05-27 07:39:10|533.33|530.45|533.06|530.18|533.33|530.45|532.97|530.09|0
1653637160000|2022-05-27 07:39:20|532.97|530.09|532.97|530.09|532.97|530.09|532.88|530|0
1653637170000|2022-05-27 07:39:30|533.06|530.18|533.42|530.54|533.78|530.9|533.06|530.18|0
1653637180000|2022-05-27 07:39:40|533.24|530.36|533.06|530.18|533.24|530.36|533.06|530.18|0
1653637190000|2022-05-27 07:39:50|533.24|530.36|533.42|530.54|533.42|530.54|533.24|530.36|0
1653637200000|2022-05-27 07:40:00|533.6|530.72|533.33|530.45|533.6|530.72|533.33|530.45|0
1653637210000|2022-05-27 07:40:10|533.42|530.54|533.42|530.54|533.51|530.63|533.42|530.54|0
1653637230000|2022-05-27 07:40:30|533.6|530.72|533.51|530.63|533.69|530.81|533.51|530.63|0
1653637240000|2022-05-27 07:40:40|533.6|530.72|533.87|530.99|533.87|530.99|533.6|530.72|0
1653637250000|2022-05-27 07:40:50|533.78|530.9|533.96|531.08|533.96|531.08|533.78|530.9|0
1653637260000|2022-05-27 07:41:00|534.05|531.17|534.14|531.26|534.14|531.26|534.05|531.17|0
1653637270000|2022-05-27 07:41:10|533.24|530.36|533.24|530.36|533.24|530.36|533.24|530.36|0
1653637280000|2022-05-27 07:41:20|533.6|530.72|533.6|530.72|533.69|530.81|533.6|530.72|0
1653637300000|2022-05-27 07:41:40|533.69|530.81|533.78|530.9|533.78|530.9|533.51|530.63|0
1653637310000|2022-05-27 07:41:50|533.69|530.81|533.78|530.9|533.78|530.9|533.6|530.72|0
1653637320000|2022-05-27 07:42:00|533.6|530.72|533.96|531.08|533.96|531.08|533.6|530.72|0
1653637330000|2022-05-27 07:42:10|533.78|530.9|534.14|531.26|534.14|531.26|533.78|530.9|0
1653637340000|2022-05-27 07:42:20|534.05|531.17|533.96|531.08|534.05|531.17|533.96|531.08|0
1653637350000|2022-05-27 07:42:30|533.87|530.99|534.05|531.17|534.14|531.26|533.87|530.99|0
1653637360000|2022-05-27 07:42:40|534.14|531.26|534.14|531.26|534.14|531.26|533.96|531.08|0
1653637370000|2022-05-27 07:42:50|534.68|531.8|535.23|532.35|535.23|532.35|534.6|531.72|0
1653637380000|2022-05-27 07:43:00|535.41|532.53|535.04|532.16|535.59|532.71|535.04|532.16|0
1653637390000|2022-05-27 07:43:10|534.86|531.98|535.04|532.16|535.04|532.16|534.78|531.9|0
1653637400000|2022-05-27 07:43:20|535.14|532.26|534.86|531.98|535.14|532.26|534.86|531.98|0
1653637410000|2022-05-27 07:43:30|534.6|531.72|535.04|532.16|535.04|532.16|534.6|531.72|0
1653637420000|2022-05-27 07:43:40|534.96|532.08|534.78|531.9|534.96|532.08|534.32|531.44|0
1653637430000|2022-05-27 07:43:50|534.68|531.8|534.86|531.98|534.86|531.98|534.68|531.8|0
1653637440000|2022-05-27 07:44:00|534.68|531.8|534.68|531.8|534.68|531.8|534.68|531.8|0
1653637450000|2022-05-27 07:44:10|534.5|531.62|534.5|531.62|534.6|531.72|534.5|531.62|0
1653637460000|2022-05-27 07:44:20|534.32|531.44|534.32|531.44|534.32|531.44|534.32|531.44|0
1653637470000|2022-05-27 07:44:30|534.14|531.26|533.96|531.08|534.14|531.26|533.96|531.08|0
1653637480000|2022-05-27 07:44:40|534.23|531.35|534.23|531.35|534.23|531.35|534.23|531.35|0
1653637490000|2022-05-27 07:44:50|534.32|531.44|534.05|531.17|534.32|531.44|533.96|531.08|0
1653637500000|2022-05-27 07:45:00|534.23|531.35|534.05|531.17|534.32|531.44|534.05|531.17|0
1653637510000|2022-05-27 07:45:10|534.32|531.44|534.5|531.62|534.5|531.62|534.32|531.44|0
1653637520000|2022-05-27 07:45:20|534.68|531.8|534.86|531.98|534.86|531.98|534.68|531.8|0
1653637530000|2022-05-27 07:45:30|535.04|532.16|535.04|532.16|535.04|532.16|535.04|532.16|0
1653637540000|2022-05-27 07:45:40|534.86|531.98|534.96|532.08|534.96|532.08|534.86|531.98|0
1653637550000|2022-05-27 07:45:50|534.86|531.98|534.86|531.98|534.86|531.98|534.86|531.98|0
1653637560000|2022-05-27 07:46:00|535.04|532.16|534.68|531.8|535.04|532.16|534.68|531.8|0
1653637570000|2022-05-27 07:46:10|534.86|531.98|534.86|531.98|534.86|531.98|534.86|531.98|0
1653637580000|2022-05-27 07:46:20|534.78|531.9|534.59|531.71|534.86|531.98|534.59|531.71|0
1653637590000|2022-05-27 07:46:30|534.5|531.62|534.5|531.62|534.68|531.8|534.5|531.62|0
1653637600000|2022-05-27 07:46:40|534.32|531.44|534.5|531.62|534.5|531.62|534.32|531.44|0
1653637610000|2022-05-27 07:46:50|534.59|531.71|534.5|531.62|534.59|531.71|534.41|531.53|0
1653637620000|2022-05-27 07:47:00|534.59|531.71|534.5|531.62|534.68|531.8|534.5|531.62|0
1653637630000|2022-05-27 07:47:10|534.68|531.8|534.86|531.98|534.86|531.98|534.68|531.8|0
1653637640000|2022-05-27 07:47:20|535.32|532.44|535.14|532.26|535.32|532.44|535.14|532.26|0
1653637650000|2022-05-27 07:47:30|534.86|531.98|534.86|531.98|534.86|531.98|534.68|531.8|0
1653637660000|2022-05-27 07:47:40|534.96|532.08|534.68|531.8|534.96|532.08|534.68|531.8|0
1653637670000|2022-05-27 07:47:50|534.5|531.62|534.14|531.26|534.68|531.8|534.14|531.26|0
1653637680000|2022-05-27 07:48:00|534.23|531.35|534.14|531.26|534.23|531.35|534.14|531.26|0
1653637690000|2022-05-27 07:48:10|533.96|531.08|533.96|531.08|533.96|531.08|533.78|530.9|0
1653637700000|2022-05-27 07:48:20|533.78|530.9|533.6|530.72|533.78|530.9|533.6|530.72|0
1653637710000|2022-05-27 07:48:30|533.69|530.81|533.69|530.81|533.69|530.81|533.69|530.81|0
1653637720000|2022-05-27 07:48:40|533.6|530.72|533.69|530.81|533.69|530.81|533.6|530.72|0
1653637730000|2022-05-27 07:48:50|533.6|530.72|533.6|530.72|533.6|530.72|533.6|530.72|0
1653637740000|2022-05-27 07:49:00|533.42|530.54|533.6|530.72|533.6|530.72|533.42|530.54|0
1653637750000|2022-05-27 07:49:10|533.42|530.54|533.78|530.9|533.78|530.9|533.42|530.54|0
1653637760000|2022-05-27 07:49:20|533.6|530.72|533.69|530.81|533.69|530.81|533.6|530.72|0
1653637770000|2022-05-27 07:49:30|533.78|530.9|533.96|531.08|533.96|531.08|533.78|530.9|0
1653637780000|2022-05-27 07:49:40|534.05|531.17|533.96|531.08|534.05|531.17|533.96|531.08|0
1653637790000|2022-05-27 07:49:50|534.14|531.26|534.68|531.8|534.77|531.89|534.14|531.26|0
1653637800000|2022-05-27 07:50:00|534.59|531.71|534.77|531.89|534.77|531.89|534.59|531.71|0
1653637810000|2022-05-27 07:50:10|534.86|531.98|534.86|531.98|534.86|531.98|534.86|531.98|0
1653637820000|2022-05-27 07:50:20|534.68|531.8|534.41|531.53|534.68|531.8|534.41|531.53|0
1653637830000|2022-05-27 07:50:30|534.5|531.62|534.5|531.62|534.5|531.62|534.5|531.62|0
1653637840000|2022-05-27 07:50:40|534.68|531.8|534.86|531.98|534.86|531.98|534.68|531.8|0
1653637860000|2022-05-27 07:51:00|534.77|531.89|534.5|531.62|534.77|531.89|534.5|531.62|0
1653637870000|2022-05-27 07:51:10|534.41|531.53|534.5|531.62|534.5|531.62|534.41|531.53|0
1653637880000|2022-05-27 07:51:20|534.59|531.71|534.32|531.44|534.59|531.71|534.32|531.44|0
1653637890000|2022-05-27 07:51:30|534.14|531.26|533.87|530.99|534.14|531.26|533.87|530.99|0
1653637900000|2022-05-27 07:51:40|533.23|530.35|533.41|530.53|533.41|530.53|533.23|530.35|0
1653637910000|2022-05-27 07:51:50|533.59|530.71|533.41|530.53|533.59|530.71|533.41|530.53|0
1653637920000|2022-05-27 07:52:00|533.59|530.71|533.78|530.9|533.78|530.9|533.59|530.71|0
1653637930000|2022-05-27 07:52:10|533.59|530.71|533.59|530.71|533.59|530.71|533.59|530.71|0
1653637940000|2022-05-27 07:52:20|533.78|530.9|533.69|530.81|533.78|530.9|533.69|530.81|0
1653637950000|2022-05-27 07:52:30|533.78|530.9|533.78|530.9|533.87|530.99|533.78|530.9|0
1653637960000|2022-05-27 07:52:40|533.59|530.71|533.59|530.71|533.59|530.71|533.59|530.71|0
1653637970000|2022-05-27 07:52:50|533.41|530.53|533.41|530.53|533.41|530.53|533.41|530.53|0
1653637980000|2022-05-27 07:53:00|533.51|530.63|533.05|530.17|533.51|530.63|533.05|530.17|0
1653637990000|2022-05-27 07:53:10|533.15|530.27|533.05|530.17|533.15|530.27|533.05|530.17|0
1653638000000|2022-05-27 07:53:20|533.41|530.53|533.41|530.53|533.59|530.71|533.41|530.53|0
1653638010000|2022-05-27 07:53:30|533.05|530.17|533.23|530.35|533.23|530.35|533.05|530.17|0
1653638020000|2022-05-27 07:53:40|533.05|530.17|533.05|530.17|533.15|530.27|533.05|530.17|0
1653638030000|2022-05-27 07:53:50|532.87|529.99|532.33|529.45|532.87|529.99|532.33|529.45|0
1653638040000|2022-05-27 07:54:00|531.88|529|531.79|528.91|531.88|529|531.7|528.82|0
1653638050000|2022-05-27 07:54:10|531.61|528.73|532.06|529.18|532.06|529.18|531.61|528.73|0
1653638060000|2022-05-27 07:54:20|531.61|528.73|531.79|528.91|531.79|528.91|531.61|528.73|0
1653638070000|2022-05-27 07:54:30|531.88|529|531.97|529.09|531.97|529.09|531.88|529|0
1653638080000|2022-05-27 07:54:40|531.79|528.91|531.97|529.09|531.97|529.09|531.61|528.73|0
1653638090000|2022-05-27 07:54:50|532.15|529.27|532.15|529.27|532.15|529.27|532.06|529.18|0
1653638100000|2022-05-27 07:55:00|532.33|529.45|531.97|529.09|532.33|529.45|531.97|529.09|0
1653638110000|2022-05-27 07:55:10|531.79|528.91|532.15|529.27|532.15|529.27|531.79|528.91|0
1653638120000|2022-05-27 07:55:20|532.24|529.36|531.97|529.09|532.24|529.36|531.97|529.09|0
1653638130000|2022-05-27 07:55:30|531.79|528.91|532.15|529.27|532.15|529.27|531.79|528.91|0
1653638140000|2022-05-27 07:55:40|531.97|529.09|532.69|529.81|532.69|529.81|531.97|529.09|0
1653638150000|2022-05-27 07:55:50|532.87|529.99|532.78|529.9|532.87|529.99|532.78|529.9|0
1653638160000|2022-05-27 07:56:00|532.87|529.99|532.87|529.99|532.87|529.99|532.87|529.99|0
1653638170000|2022-05-27 07:56:10|532.69|529.81|532.69|529.81|532.69|529.81|532.69|529.81|0
1653638180000|2022-05-27 07:56:20|532.51|529.63|532.69|529.81|532.69|529.81|532.51|529.63|0
1653638190000|2022-05-27 07:56:30|532.51|529.63|532.51|529.63|532.51|529.63|532.33|529.45|0
1653638200000|2022-05-27 07:56:40|532.69|529.81|532.69|529.81|532.69|529.81|532.6|529.72|0
1653638210000|2022-05-27 07:56:50|532.42|529.54|532.51|529.63|532.51|529.63|532.42|529.54|0
1653638220000|2022-05-27 07:57:00|532.6|529.72|532.51|529.63|532.6|529.72|532.51|529.63|0
1653638230000|2022-05-27 07:57:10|532.69|529.81|532.42|529.54|532.69|529.81|532.33|529.45|0
1653638240000|2022-05-27 07:57:20|532.87|529.99|533.41|530.53|533.41|530.53|532.87|529.99|0
1653638250000|2022-05-27 07:57:30|533.23|530.35|533.05|530.17|533.23|530.35|533.05|530.17|0
1653638260000|2022-05-27 07:57:40|533.23|530.35|532.87|529.99|533.23|530.35|532.87|529.99|0
1653638270000|2022-05-27 07:57:50|533.23|530.35|533.33|530.45|533.41|530.53|533.23|530.35|0
1653638280000|2022-05-27 07:58:00|533.41|530.53|533.23|530.35|533.41|530.53|533.23|530.35|0
1653638290000|2022-05-27 07:58:10|533.05|530.17|533.05|530.17|533.14|530.26|533.05|530.17|0
1653638300000|2022-05-27 07:58:20|532.87|529.99|532.87|529.99|532.87|529.99|532.87|529.99|0
1653638310000|2022-05-27 07:58:30|532.96|530.08|533.23|530.35|533.23|530.35|532.87|529.99|0
1653638320000|2022-05-27 07:58:40|533.33|530.45|533.77|530.89|533.77|530.89|533.33|530.45|0
1653638330000|2022-05-27 07:58:50|533.95|531.07|533.95|531.07|533.95|531.07|533.95|531.07|0
1653638340000|2022-05-27 07:59:00|534.05|531.17|533.95|531.07|534.13|531.25|533.95|531.07|0
1653638350000|2022-05-27 07:59:10|533.77|530.89|533.95|531.07|534.05|531.17|533.77|530.89|0
1653638360000|2022-05-27 07:59:20|534.13|531.25|533.95|531.07|534.13|531.25|533.95|531.07|0
1653638370000|2022-05-27 07:59:30|534.13|531.25|534.13|531.25|534.13|531.25|534.13|531.25|0
1653638380000|2022-05-27 07:59:40|533.95|531.07|533.77|530.89|533.95|531.07|533.77|530.89|0
1653638390000|2022-05-27 07:59:50|533.95|531.07|533.77|530.89|533.95|531.07|533.77|530.89|0
1653638400000|2022-05-27 08:00:00|533.95|531.07|533.69|530.81|533.95|531.07|533.59|530.71|0
1653638410000|2022-05-27 08:00:10|533.77|530.89|533.95|531.07|533.95|531.07|533.77|530.89|0
1653638420000|2022-05-27 08:00:20|534.13|531.25|534.31|531.43|534.31|531.43|534.13|531.25|0
1653638440000|2022-05-27 08:00:40|534.13|531.25|534.31|531.43|534.31|531.43|534.13|531.25|0
1653638450000|2022-05-27 08:00:50|534.5|531.62|534.5|531.62|534.59|531.71|534.5|531.62|0
1653638460000|2022-05-27 08:01:00|534.59|531.71|535.04|532.16|535.04|532.16|534.59|531.71|0
1653638470000|2022-05-27 08:01:10|535.22|532.34|535.04|532.16|535.22|532.34|534.86|531.98|0
1653638480000|2022-05-27 08:01:20|535.13|532.25|535.04|532.16|535.13|532.25|535.04|532.16|0
1653638490000|2022-05-27 08:01:30|534.86|531.98|534.86|531.98|535.04|532.16|534.86|531.98|0
1653638500000|2022-05-27 08:01:40|534.68|531.8|534.68|531.8|534.86|531.98|534.68|531.8|0
1653638510000|2022-05-27 08:01:50|534.13|531.25|534.5|531.62|534.5|531.62|534.13|531.25|0
1653638520000|2022-05-27 08:02:00|534.68|531.8|534.77|531.89|534.86|531.98|534.68|531.8|0
1653638530000|2022-05-27 08:02:10|534.86|531.98|534.68|531.8|534.86|531.98|534.68|531.8|0
1653638540000|2022-05-27 08:02:20|534.5|531.62|534.5|531.62|534.5|531.62|534.5|531.62|0
1653638550000|2022-05-27 08:02:30|534.31|531.43|533.95|531.07|534.31|531.43|533.95|531.07|0
1653638560000|2022-05-27 08:02:40|534.13|531.25|534.31|531.43|534.31|531.43|534.13|531.25|0
1653638570000|2022-05-27 08:02:50|534.23|531.35|534.49|531.61|534.49|531.61|534.13|531.25|0
1653638580000|2022-05-27 08:03:00|534.68|531.8|534.49|531.61|534.68|531.8|534.31|531.43|0
1653638590000|2022-05-27 08:03:10|534.68|531.8|534.68|531.8|534.86|531.98|534.68|531.8|0
1653638600000|2022-05-27 08:03:20|534.86|531.98|535.04|532.16|535.04|532.16|534.68|531.8|0
1653638610000|2022-05-27 08:03:30|534.95|532.07|534.68|531.8|534.95|532.07|534.68|531.8|0
1653638620000|2022-05-27 08:03:40|534.86|531.98|535.04|532.16|535.04|532.16|534.86|531.98|0
1653638630000|2022-05-27 08:03:50|534.86|531.98|534.77|531.89|534.86|531.98|534.77|531.89|0
1653638640000|2022-05-27 08:04:00|534.68|531.8|534.13|531.25|534.68|531.8|534.13|531.25|0
1653638650000|2022-05-27 08:04:10|533.95|531.07|533.77|530.89|533.95|531.07|533.77|530.89|0
1653638660000|2022-05-27 08:04:20|533.95|531.07|533.95|531.07|533.95|531.07|533.95|531.07|0
1653638670000|2022-05-27 08:04:30|533.87|530.99|533.87|530.99|533.87|530.99|533.77|530.89|0
1653638680000|2022-05-27 08:04:40|533.95|531.07|533.59|530.71|533.95|531.07|533.59|530.71|0
1653638690000|2022-05-27 08:04:50|533.68|530.8|533.95|531.07|533.95|531.07|533.68|530.8|0
1653638700000|2022-05-27 08:05:00|534.13|531.25|534.49|531.61|534.68|531.8|534.13|531.25|0
1653638710000|2022-05-27 08:05:10|534.31|531.43|534.31|531.43|534.41|531.53|534.31|531.43|0
1653638720000|2022-05-27 08:05:20|534.23|531.35|534.13|531.25|534.23|531.35|534.13|531.25|0
1653638730000|2022-05-27 08:05:30|534.31|531.43|534.49|531.61|534.49|531.61|534.31|531.43|0
1653638740000|2022-05-27 08:05:40|534.31|531.43|534.13|531.25|534.31|531.43|534.13|531.25|0
1653638750000|2022-05-27 08:05:50|534.23|531.35|534.49|531.61|534.49|531.61|534.13|531.25|0
1653638760000|2022-05-27 08:06:00|534.31|531.43|534.23|531.35|534.49|531.61|534.23|531.35|0
1653638770000|2022-05-27 08:06:10|533.95|531.07|533.59|530.71|533.95|531.07|533.59|530.71|0
1653638780000|2022-05-27 08:06:20|533.41|530.53|533.5|530.62|533.5|530.62|533.41|530.53|0
1653638790000|2022-05-27 08:06:30|533.59|530.71|533.41|530.53|533.59|530.71|533.41|530.53|0
1653638800000|2022-05-27 08:06:40|533.23|530.35|533.14|530.26|533.23|530.35|532.87|529.99|0
1653638810000|2022-05-27 08:06:50|533.05|530.17|533.05|530.17|533.05|530.17|532.87|529.99|0
1653638820000|2022-05-27 08:07:00|533.41|530.53|532.69|529.81|533.41|530.53|532.69|529.81|0
1653638830000|2022-05-27 08:07:10|532.78|529.9|532.87|529.99|532.87|529.99|532.78|529.9|0
1653638840000|2022-05-27 08:07:20|532.69|529.81|532.51|529.63|532.78|529.9|532.51|529.63|0
1653638850000|2022-05-27 08:07:30|532.33|529.45|531.96|529.08|532.33|529.45|531.96|529.08|0
1653638870000|2022-05-27 08:07:50|531.88|529|532.06|529.18|532.06|529.18|531.88|529|0
1653638880000|2022-05-27 08:08:00|532.14|529.26|532.14|529.26|532.14|529.26|532.14|529.26|0
1653638890000|2022-05-27 08:08:10|532.24|529.36|532.32|529.44|532.32|529.44|532.14|529.26|0
1653638900000|2022-05-27 08:08:20|532.14|529.26|532.14|529.26|532.14|529.26|532.06|529.18|0
1653638910000|2022-05-27 08:08:30|532.06|529.18|532.14|529.26|532.14|529.26|532.06|529.18|0
1653638920000|2022-05-27 08:08:40|532.06|529.18|532.06|529.18|532.06|529.18|532.06|529.18|0
1653638930000|2022-05-27 08:08:50|532.14|529.26|532.87|529.99|532.87|529.99|532.14|529.26|0
1653638940000|2022-05-27 08:09:00|532.96|530.08|532.51|529.63|532.96|530.08|532.51|529.63|0
1653638950000|2022-05-27 08:09:10|532.69|529.81|532.87|529.99|532.87|529.99|532.69|529.81|0
1653638960000|2022-05-27 08:09:20|532.69|529.81|532.51|529.63|532.69|529.81|532.51|529.63|0
1653638970000|2022-05-27 08:09:30|532.42|529.54|532.14|529.26|532.51|529.63|532.14|529.26|0
1653638980000|2022-05-27 08:09:40|531.96|529.08|531.96|529.08|531.96|529.08|531.96|529.08|0
1653638990000|2022-05-27 08:09:50|531.88|529|531.42|528.54|531.88|529|531.24|528.36|0
1653639000000|2022-05-27 08:10:00|531.78|528.9|531.96|529.08|531.96|529.08|531.6|528.72|0
1653639010000|2022-05-27 08:10:10|532.32|529.44|532.5|529.62|532.5|529.62|532.14|529.26|0
1653639020000|2022-05-27 08:10:20|532.32|529.44|532.32|529.44|532.32|529.44|532.32|529.44|0
1653639030000|2022-05-27 08:10:30|532.24|529.36|532.14|529.26|532.24|529.36|532.14|529.26|0
1653639040000|2022-05-27 08:10:40|532.42|529.54|532.5|529.62|532.5|529.62|532.42|529.54|0
1653639050000|2022-05-27 08:10:50|532.32|529.44|532.5|529.62|532.69|529.81|532.32|529.44|0
1653639060000|2022-05-27 08:11:00|532.87|529.99|533.32|530.44|533.32|530.44|532.87|529.99|0
1653639070000|2022-05-27 08:11:10|533.23|530.35|533.23|530.35|533.23|530.35|533.23|530.35|0
1653639080000|2022-05-27 08:11:20|533.05|530.17|532.68|529.8|533.05|530.17|532.5|529.62|0
1653639090000|2022-05-27 08:11:30|532.87|529.99|533.05|530.17|533.05|530.17|532.87|529.99|0
1653639100000|2022-05-27 08:11:40|532.87|529.99|532.96|530.08|532.96|530.08|532.87|529.99|0
1653639110000|2022-05-27 08:11:50|532.32|529.44|531.78|528.9|532.32|529.44|531.78|528.9|0
1653639120000|2022-05-27 08:12:00|531.96|529.08|531.96|529.08|531.96|529.08|531.96|529.08|0
1653639140000|2022-05-27 08:12:20|531.6|528.72|531.7|528.82|531.7|528.82|531.6|528.72|0
1653639150000|2022-05-27 08:12:30|531.24|528.36|531.06|528.18|531.24|528.36|531.06|528.18|0
1653639160000|2022-05-27 08:12:40|531.24|528.36|531.06|528.18|531.24|528.36|530.97|528.09|0
1653639170000|2022-05-27 08:12:50|531.33|528.45|531.52|528.64|531.52|528.64|531.33|528.45|0
1653639180000|2022-05-27 08:13:00|531.24|528.36|530.88|528|531.24|528.36|530.88|528|0
1653639190000|2022-05-27 08:13:10|530.7|527.82|530.88|528|530.88|528|530.7|527.82|0
1653639200000|2022-05-27 08:13:20|530.97|528.09|530.88|528|530.97|528.09|530.88|528|0
1653639210000|2022-05-27 08:13:30|531.42|528.54|531.42|528.54|531.42|528.54|531.42|528.54|0
1653639220000|2022-05-27 08:13:40|531.06|528.18|530.88|528|531.06|528.18|530.88|528|0
1653639230000|2022-05-27 08:13:50|530.7|527.82|530.61|527.73|530.79|527.91|530.61|527.73|0
1653639240000|2022-05-27 08:14:00|530.52|527.64|530.61|527.73|530.7|527.82|530.52|527.64|0
1653639250000|2022-05-27 08:14:10|530.7|527.82|530.88|528|530.88|528|530.7|527.82|0
1653639260000|2022-05-27 08:14:20|530.97|528.09|530.34|527.46|530.97|528.09|530.16|527.28|0
1653639270000|2022-05-27 08:14:30|530.16|527.28|530.34|527.46|530.7|527.82|530.16|527.28|0
1653639280000|2022-05-27 08:14:40|530.7|527.82|530.7|527.82|530.88|528|530.7|527.82|0
1653639290000|2022-05-27 08:14:50|530.88|528|530.7|527.82|530.88|528|530.7|527.82|0
1653639300000|2022-05-27 08:15:00|530.88|528|530.34|527.46|530.88|528|530.34|527.46|0
1653639310000|2022-05-27 08:15:10|529.62|526.74|529.89|527.01|529.98|527.1|529.62|526.74|0
1653639320000|2022-05-27 08:15:20|529.8|526.92|529.98|527.1|529.98|527.1|529.8|526.92|0
1653639330000|2022-05-27 08:15:30|530.34|527.46|529.98|527.1|530.34|527.46|529.98|527.1|0
1653639340000|2022-05-27 08:15:40|529.8|526.92|529.8|526.92|529.98|527.1|529.8|526.92|0
1653639350000|2022-05-27 08:15:50|529.71|526.83|529.53|526.65|529.71|526.83|529.44|526.56|0
1653639360000|2022-05-27 08:16:00|529.44|526.56|528.36|525.48|529.8|526.92|528.36|525.48|0
1653639370000|2022-05-27 08:16:10|528.54|525.66|528.54|525.66|528.54|525.66|528.54|525.66|0
1653639380000|2022-05-27 08:16:20|528.72|525.84|528.72|525.84|528.72|525.84|528.72|525.84|0
1653639390000|2022-05-27 08:16:30|528.9|526.02|529.08|526.2|529.08|526.2|528.9|526.02|0
1653639400000|2022-05-27 08:16:40|529.26|526.38|528.9|526.02|529.26|526.38|528.9|526.02|0
1653639410000|2022-05-27 08:16:50|528.72|525.84|529.62|526.74|529.62|526.74|528.36|525.48|0
1653639420000|2022-05-27 08:17:00|529.8|526.92|530.07|527.19|530.16|527.28|529.8|526.92|0
1653639430000|2022-05-27 08:17:10|530.88|528|530.88|528|530.88|528|530.88|528|0
1653639440000|2022-05-27 08:17:20|530.79|527.91|530.79|527.91|530.79|527.91|530.79|527.91|0
1653639450000|2022-05-27 08:17:30|531.96|529.08|531.96|529.08|531.96|529.08|531.96|529.08|0
1653639460000|2022-05-27 08:17:40|531.78|528.9|531.6|528.72|531.96|529.08|531.6|528.72|0
1653639470000|2022-05-27 08:17:50|531.78|528.9|531.6|528.72|531.78|528.9|531.6|528.72|0
1653639480000|2022-05-27 08:18:00|531.24|528.36|531.42|528.54|531.6|528.72|531.24|528.36|0
1653639490000|2022-05-27 08:18:10|531.24|528.36|530.7|527.82|531.24|528.36|530.7|527.82|0
1653639500000|2022-05-27 08:18:20|530.88|528|530.61|527.73|530.88|528|530.61|527.73|0
1653639510000|2022-05-27 08:18:30|530.7|527.82|530.88|528|530.88|528|530.7|527.82|0
1653639520000|2022-05-27 08:18:40|531.15|528.27|530.88|528|531.24|528.36|530.88|528|0
1653639530000|2022-05-27 08:18:50|530.97|528.09|530.88|528|530.97|528.09|530.7|527.82|0
1653639540000|2022-05-27 08:19:00|530.79|527.91|530.97|528.09|530.97|528.09|530.7|527.82|0
1653639550000|2022-05-27 08:19:10|531.06|528.18|531.24|528.36|531.24|528.36|531.06|528.18|0
1653639560000|2022-05-27 08:19:20|531.06|528.18|531.24|528.36|531.42|528.54|531.06|528.18|0
1653639570000|2022-05-27 08:19:30|531.42|528.54|531.6|528.72|531.6|528.72|531.24|528.36|0
1653639580000|2022-05-27 08:19:40|531.24|528.36|531.24|528.36|531.24|528.36|531.24|528.36|0
1653639600000|2022-05-27 08:20:00|531.06|528.18|531.15|528.27|531.15|528.27|531.06|528.18|0
1653639610000|2022-05-27 08:20:10|531.06|528.18|530.88|528|531.06|528.18|530.88|528|0
1653639620000|2022-05-27 08:20:20|530.7|527.82|530.52|527.64|530.7|527.82|530.52|527.64|0
1653639630000|2022-05-27 08:20:30|530.34|527.46|530.34|527.46|530.52|527.64|530.34|527.46|0
1653639640000|2022-05-27 08:20:40|530.25|527.37|530.16|527.28|530.25|527.37|530.16|527.28|0
1653639660000|2022-05-27 08:21:00|529.98|527.1|530.34|527.46|530.34|527.46|529.98|527.1|0
1653639670000|2022-05-27 08:21:10|530.52|527.64|530.52|527.64|530.52|527.64|530.52|527.64|0
1653639680000|2022-05-27 08:21:20|530.34|527.46|530.34|527.46|530.52|527.64|530.34|527.46|0
1653639690000|2022-05-27 08:21:30|530.43|527.55|530.52|527.64|530.52|527.64|530.43|527.55|0
1653639700000|2022-05-27 08:21:40|530.34|527.46|530.16|527.28|530.52|527.64|530.16|527.28|0
1653639710000|2022-05-27 08:21:50|530.34|527.46|530.7|527.82|530.7|527.82|530.34|527.46|0
1653639720000|2022-05-27 08:22:00|530.88|528|530.88|528|530.88|528|530.7|527.82|0
1653639730000|2022-05-27 08:22:10|530.7|527.82|530.52|527.64|530.7|527.82|530.52|527.64|0
1653639740000|2022-05-27 08:22:20|530.16|527.28|530.16|527.28|530.34|527.46|530.16|527.28|0
1653639750000|2022-05-27 08:22:30|530.34|527.46|530.52|527.64|530.52|527.64|530.34|527.46|0
1653639760000|2022-05-27 08:22:40|530.34|527.46|529.98|527.1|530.34|527.46|529.98|527.1|0
1653639770000|2022-05-27 08:22:50|530.07|527.19|530.16|527.28|530.16|527.28|529.98|527.1|0
1653639780000|2022-05-27 08:23:00|529.8|526.92|529.8|526.92|529.8|526.92|529.8|526.92|0
1653639790000|2022-05-27 08:23:10|529.98|527.1|529.62|526.74|529.98|527.1|529.62|526.74|0
1653639800000|2022-05-27 08:23:20|529.17|526.29|529.26|526.38|529.26|526.38|528.9|526.02|0
1653639810000|2022-05-27 08:23:30|529.44|526.56|529.44|526.56|529.44|526.56|529.44|526.56|0
1653639820000|2022-05-27 08:23:40|529.08|526.2|529.26|526.38|529.44|526.56|529.08|526.2|0
1653639830000|2022-05-27 08:23:50|529.17|526.29|529.26|526.38|529.26|526.38|529.08|526.2|0
1653639840000|2022-05-27 08:24:00|529.08|526.2|529.08|526.2|529.08|526.2|529.08|526.2|0
1653639850000|2022-05-27 08:24:10|528.9|526.02|528.54|525.66|528.9|526.02|528.54|525.66|0
1653639860000|2022-05-27 08:24:20|528.72|525.84|528|525.12|528.72|525.84|528|525.12|0
1653639870000|2022-05-27 08:24:30|527.91|525.03|528|525.12|528|525.12|527.82|524.94|0
1653639880000|2022-05-27 08:24:40|527.64|524.76|527.91|525.03|527.91|525.03|527.64|524.76|0
1653639890000|2022-05-27 08:24:50|528|525.12|527.82|524.94|528.18|525.3|527.82|524.94|0
1653639900000|2022-05-27 08:25:00|527.64|524.76|527.82|524.94|527.82|524.94|527.46|524.58|0
1653639910000|2022-05-27 08:25:10|527.46|524.58|527.64|524.76|527.64|524.76|527.46|524.58|0
1653639920000|2022-05-27 08:25:20|527.82|524.94|527.82|524.94|527.82|524.94|527.82|524.94|0
1653639930000|2022-05-27 08:25:30|527.64|524.76|527.82|524.94|527.82|524.94|527.64|524.76|0
1653639940000|2022-05-27 08:25:40|527.64|524.76|527.46|524.58|527.64|524.76|527.46|524.58|0
1653639950000|2022-05-27 08:25:50|527.37|524.49|527.1|524.22|527.37|524.49|526.92|524.04|0
1653639960000|2022-05-27 08:26:00|527.28|524.4|527.64|524.76|527.64|524.76|527.28|524.4|0
1653639970000|2022-05-27 08:26:10|527.46|524.58|527.37|524.49|527.46|524.58|527.37|524.49|0
1653639980000|2022-05-27 08:26:20|527.46|524.58|527.1|524.22|527.46|524.58|527.1|524.22|0
1653639990000|2022-05-27 08:26:30|527.19|524.31|526.92|524.04|527.19|524.31|526.92|524.04|0
1653640000000|2022-05-27 08:26:40|526.74|523.86|526.92|524.04|527.1|524.22|526.74|523.86|0
1653640010000|2022-05-27 08:26:50|526.56|523.68|525.94|523.06|526.56|523.68|525.84|522.96|0
1653640020000|2022-05-27 08:27:00|526.02|523.14|525.66|522.78|526.02|523.14|525.66|522.78|0
1653640030000|2022-05-27 08:27:10|525.31|522.43|525.49|522.61|525.49|522.61|525.31|522.43|0
1653640040000|2022-05-27 08:27:20|525.13|522.25|525.13|522.25|525.22|522.34|525.13|522.25|0
1653640050000|2022-05-27 08:27:30|525.31|522.43|525.58|522.7|525.58|522.7|525.31|522.43|0
1653640060000|2022-05-27 08:27:40|525.48|522.6|525.4|522.52|525.48|522.6|525.4|522.52|0
1653640070000|2022-05-27 08:27:50|525.31|522.43|525.13|522.25|525.31|522.43|525.13|522.25|0
1653640080000|2022-05-27 08:28:00|525.04|522.16|525.48|522.6|525.48|522.6|525.04|522.16|0
1653640090000|2022-05-27 08:28:10|525.31|522.43|525.48|522.6|525.48|522.6|525.31|522.43|0
1653640100000|2022-05-27 08:28:20|525.66|522.78|525.66|522.78|525.76|522.88|525.66|522.78|0
1653640110000|2022-05-27 08:28:30|525.84|522.96|526.38|523.5|526.38|523.5|525.76|522.88|0
1653640120000|2022-05-27 08:28:40|526.56|523.68|526.38|523.5|526.56|523.68|526.38|523.5|0
1653640130000|2022-05-27 08:28:50|526.02|523.14|526.38|523.5|526.38|523.5|526.02|523.14|0
1653640140000|2022-05-27 08:29:00|526.47|523.59|526.29|523.41|526.47|523.59|526.29|523.41|0
1653640150000|2022-05-27 08:29:10|526.2|523.32|526.12|523.24|526.2|523.32|526.02|523.14|0
1653640160000|2022-05-27 08:29:20|526.02|523.14|525.48|522.6|526.2|523.32|525.48|522.6|0
1653640170000|2022-05-27 08:29:30|525.58|522.7|525.31|522.43|525.58|522.7|525.31|522.43|0
1653640180000|2022-05-27 08:29:40|524.95|522.07|524.28|521.4|525.13|522.25|524.28|521.4|0
1653640190000|2022-05-27 08:29:50|525.3|522.42|525.04|522.16|525.3|522.42|524.95|522.07|0
1653640200000|2022-05-27 08:30:00|524.77|521.89|524.59|521.71|524.77|521.89|524.59|521.71|0
1653640210000|2022-05-27 08:30:10|524.77|521.89|524.5|521.62|524.77|521.89|524.41|521.53|0
1653640220000|2022-05-27 08:30:20|524.41|521.53|524.05|521.17|524.41|521.53|524.05|521.17|0
1653640240000|2022-05-27 08:30:40|523.87|520.99|523.87|520.99|523.87|520.99|523.87|520.99|0
1653640250000|2022-05-27 08:30:50|523.69|520.81|523.69|520.81|523.87|520.99|523.69|520.81|0
1653640260000|2022-05-27 08:31:00|523.61|520.73|523.61|520.73|523.61|520.73|523.61|520.73|0
1653640270000|2022-05-27 08:31:10|523.69|520.81|523.87|520.99|523.87|520.99|523.51|520.63|0
1653640280000|2022-05-27 08:31:20|523.51|520.63|523.51|520.63|523.69|520.81|523.51|520.63|0
1653640290000|2022-05-27 08:31:30|523.69|520.81|523.34|520.46|523.69|520.81|523.34|520.46|0
1653640300000|2022-05-27 08:31:40|523.16|520.28|523.34|520.46|523.51|520.63|523.16|520.28|0
1653640310000|2022-05-27 08:31:50|523.16|520.28|523.16|520.28|523.16|520.28|523.16|520.28|0
1653640320000|2022-05-27 08:32:00|523.34|520.46|523.43|520.55|523.43|520.55|523.34|520.46|0
1653640330000|2022-05-27 08:32:10|523.34|520.46|522.98|520.1|523.34|520.46|522.98|520.1|0
1653640340000|2022-05-27 08:32:20|523.16|520.28|522.8|519.92|523.16|520.28|522.8|519.92|0
1653640350000|2022-05-27 08:32:30|522.98|520.1|523.07|520.19|523.07|520.19|522.98|520.1|0
1653640360000|2022-05-27 08:32:40|522.98|520.1|522.62|519.74|522.98|520.1|522.26|519.38|0
1653640370000|2022-05-27 08:32:50|522.44|519.56|522.36|519.48|522.44|519.56|522.26|519.38|0
1653640380000|2022-05-27 08:33:00|522.26|519.38|522.44|519.56|522.44|519.56|522.26|519.38|0
1653640390000|2022-05-27 08:33:10|522.62|519.74|522.44|519.56|522.62|519.74|522.44|519.56|0
1653640400000|2022-05-27 08:33:20|522.62|519.74|522.44|519.56|522.62|519.74|522.44|519.56|0
1653640410000|2022-05-27 08:33:30|522.26|519.38|522.36|519.48|522.44|519.56|522.26|519.38|0
1653640420000|2022-05-27 08:33:40|522.44|519.56|522.26|519.38|522.44|519.56|522.26|519.38|0
1653640430000|2022-05-27 08:33:50|522.18|519.3|521.91|519.03|522.26|519.38|521.91|519.03|0
1653640440000|2022-05-27 08:34:00|522|519.12|522.08|519.2|522.08|519.2|521.91|519.03|0
1653640450000|2022-05-27 08:34:10|522.26|519.38|522.98|520.1|522.98|520.1|522.26|519.38|0
1653640460000|2022-05-27 08:34:20|522.89|520.01|522.8|519.92|522.89|520.01|522.8|519.92|0
1653640470000|2022-05-27 08:34:30|522.89|520.01|522.8|519.92|522.89|520.01|522.8|519.92|0
1653640480000|2022-05-27 08:34:40|522.62|519.74|522.62|519.74|522.62|519.74|522.62|519.74|0
1653640490000|2022-05-27 08:34:50|522.71|519.83|522.62|519.74|522.71|519.83|522.62|519.74|0
1653640500000|2022-05-27 08:35:00|522.71|519.83|522.62|519.74|522.8|519.92|522.62|519.74|0
1653640510000|2022-05-27 08:35:10|522.44|519.56|522|519.12|522.44|519.56|522|519.12|0
1653640520000|2022-05-27 08:35:20|522.08|519.2|521.91|519.03|522.08|519.2|521.91|519.03|0
1653640530000|2022-05-27 08:35:30|521.82|518.94|521.91|519.03|521.91|519.03|521.64|518.76|0
1653640550000|2022-05-27 08:35:50|521.73|518.85|522.26|519.38|522.26|519.38|521.73|518.85|0
1653640560000|2022-05-27 08:36:00|522.44|519.56|522.8|519.92|522.8|519.92|522.44|519.56|0
1653640570000|2022-05-27 08:36:10|522.62|519.74|522.62|519.74|522.62|519.74|522.62|519.74|0
1653640580000|2022-05-27 08:36:20|522.8|519.92|522.71|519.83|522.8|519.92|522.71|519.83|0
1653640590000|2022-05-27 08:36:30|522.8|519.92|522.98|520.1|522.98|520.1|522.8|519.92|0
1653640600000|2022-05-27 08:36:40|522.8|519.92|522.8|519.92|522.98|520.1|522.8|519.92|0
1653640610000|2022-05-27 08:36:50|522.89|520.01|522.98|520.1|522.98|520.1|522.89|520.01|0
1653640620000|2022-05-27 08:37:00|523.16|520.28|523.16|520.28|523.16|520.28|523.16|520.28|0
1653640630000|2022-05-27 08:37:10|523.25|520.37|523.33|520.45|523.33|520.45|523.25|520.37|0
1653640640000|2022-05-27 08:37:20|523.07|520.19|523.33|520.45|523.33|520.45|523.07|520.19|0
1653640650000|2022-05-27 08:37:30|523.25|520.37|523.07|520.19|523.33|520.45|523.07|520.19|0
1653640660000|2022-05-27 08:37:40|522.98|520.1|522.98|520.1|522.98|520.1|522.8|519.92|0
1653640670000|2022-05-27 08:37:50|522.89|520.01|522.98|520.1|522.98|520.1|522.8|519.92|0
1653640680000|2022-05-27 08:38:00|523.15|520.27|523.33|520.45|523.33|520.45|523.15|520.27|0
1653640690000|2022-05-27 08:38:10|523.51|520.63|523.51|520.63|523.51|520.63|523.51|520.63|0
1653640700000|2022-05-27 08:38:20|523.43|520.55|523.25|520.37|523.43|520.55|522.98|520.1|0
1653640710000|2022-05-27 08:38:30|522.98|520.1|522.98|520.1|522.98|520.1|522.98|520.1|0
1653640720000|2022-05-27 08:38:40|523.25|520.37|523.15|520.27|523.25|520.37|523.15|520.27|0
1653640730000|2022-05-27 08:38:50|523.07|520.19|522.98|520.1|523.07|520.19|522.98|520.1|0
1653640740000|2022-05-27 08:39:00|522.89|520.01|523.15|520.27|523.15|520.27|522.8|519.92|0
1653640750000|2022-05-27 08:39:10|523.33|520.45|523.33|520.45|523.33|520.45|523.33|520.45|0
1653640770000|2022-05-27 08:39:30|523.15|520.27|523.69|520.81|523.69|520.81|523.15|520.27|0
1653640780000|2022-05-27 08:39:40|523.6|520.72|523.78|520.9|523.78|520.9|523.6|520.72|0
1653640790000|2022-05-27 08:39:50|523.51|520.63|524.05|521.17|524.05|521.17|523.51|520.63|0
1653640800000|2022-05-27 08:40:00|523.96|521.08|524.05|521.17|524.05|521.17|523.87|520.99|0
1653640810000|2022-05-27 08:40:10|523.87|520.99|523.87|520.99|523.87|520.99|523.87|520.99|0
1653640820000|2022-05-27 08:40:20|523.78|520.9|523.69|520.81|523.78|520.9|523.69|520.81|0
1653640830000|2022-05-27 08:40:30|523.51|520.63|523.15|520.27|523.51|520.63|523.15|520.27|0
1653640840000|2022-05-27 08:40:40|522.98|520.1|522.98|520.1|522.98|520.1|522.89|520.01|0
1653640850000|2022-05-27 08:40:50|522.97|520.09|522.97|520.09|522.97|520.09|522.97|520.09|0
1653640860000|2022-05-27 08:41:00|523.07|520.19|523.15|520.27|523.15|520.27|523.07|520.19|0
1653640870000|2022-05-27 08:41:10|523.33|520.45|523.51|520.63|523.69|520.81|523.33|520.45|0
1653640880000|2022-05-27 08:41:20|523.33|520.45|523.51|520.63|523.51|520.63|523.33|520.45|0
1653640890000|2022-05-27 08:41:30|523.69|520.81|523.33|520.45|523.69|520.81|523.33|520.45|0
1653640900000|2022-05-27 08:41:40|523.15|520.27|523.15|520.27|523.33|520.45|523.15|520.27|0
1653640910000|2022-05-27 08:41:50|522.97|520.09|522.97|520.09|522.97|520.09|522.89|520.01|0
1653640920000|2022-05-27 08:42:00|523.15|520.27|523.07|520.19|523.15|520.27|523.07|520.19|0
1653640930000|2022-05-27 08:42:10|522.97|520.09|522.8|519.92|522.97|520.09|522.8|519.92|0
1653640940000|2022-05-27 08:42:20|523.15|520.27|523.51|520.63|523.51|520.63|523.15|520.27|0
1653640950000|2022-05-27 08:42:30|523.87|520.99|523.69|520.81|523.87|520.99|523.69|520.81|0
1653640960000|2022-05-27 08:42:40|523.51|520.63|523.6|520.72|523.69|520.81|523.51|520.63|0
1653640970000|2022-05-27 08:42:50|523.87|520.99|523.96|521.08|524.05|521.17|523.87|520.99|0
1653640980000|2022-05-27 08:43:00|524.05|521.17|524.4|521.52|524.4|521.52|524.05|521.17|0
1653640990000|2022-05-27 08:43:10|524.05|521.17|524.05|521.17|524.23|521.35|524.05|521.17|0
1653641000000|2022-05-27 08:43:20|524.58|521.7|524.68|521.8|524.76|521.88|524.58|521.7|0
1653641010000|2022-05-27 08:43:30|524.76|521.88|524.76|521.88|524.76|521.88|524.76|521.88|0
1653641020000|2022-05-27 08:43:40|524.68|521.8|524.76|521.88|524.76|521.88|524.68|521.8|0
1653641030000|2022-05-27 08:43:50|524.94|522.06|524.76|521.88|524.94|522.06|524.76|521.88|0
1653641040000|2022-05-27 08:44:00|524.68|521.8|524.76|521.88|524.76|521.88|524.58|521.7|0
1653641050000|2022-05-27 08:44:10|524.68|521.8|524.5|521.62|524.76|521.88|524.5|521.62|0
1653641060000|2022-05-27 08:44:20|524.58|521.7|524.4|521.52|524.58|521.7|524.4|521.52|0
1653641070000|2022-05-27 08:44:30|524.32|521.44|524.58|521.7|524.58|521.7|524.32|521.44|0
1653641080000|2022-05-27 08:44:40|524.76|521.88|524.68|521.8|524.86|521.98|524.68|521.8|0
1653641090000|2022-05-27 08:44:50|524.76|521.88|524.58|521.7|524.76|521.88|524.58|521.7|0
1653641100000|2022-05-27 08:45:00|524.68|521.8|524.76|521.88|524.94|522.06|524.68|521.8|0
1653641110000|2022-05-27 08:45:10|524.94|522.06|524.94|522.06|524.94|522.06|524.94|522.06|0
1653641120000|2022-05-27 08:45:20|524.76|521.88|524.76|521.88|524.86|521.98|524.76|521.88|0
1653641130000|2022-05-27 08:45:30|524.94|522.06|525.3|522.42|525.3|522.42|524.94|522.06|0
1653641140000|2022-05-27 08:45:40|525.48|522.6|525.66|522.78|525.66|522.78|525.48|522.6|0
1653641150000|2022-05-27 08:45:50|525.48|522.6|525.75|522.87|525.84|522.96|525.48|522.6|0
1653641160000|2022-05-27 08:46:00|525.66|522.78|525.48|522.6|525.66|522.78|525.48|522.6|0
1653641170000|2022-05-27 08:46:10|525.3|522.42|525.48|522.6|525.66|522.78|525.3|522.42|0
1653641180000|2022-05-27 08:46:20|525.57|522.69|524.76|521.88|525.57|522.69|524.76|521.88|0
1653641190000|2022-05-27 08:46:30|524.94|522.06|524.85|521.97|524.94|522.06|524.85|521.97|0
1653641200000|2022-05-27 08:46:40|524.94|522.06|524.94|522.06|524.94|522.06|524.94|522.06|0
1653641210000|2022-05-27 08:46:50|525.12|522.24|525.3|522.42|525.3|522.42|525.12|522.24|0
1653641220000|2022-05-27 08:47:00|525.48|522.6|525.66|522.78|525.66|522.78|525.48|522.6|0
1653641230000|2022-05-27 08:47:10|525.84|522.96|526.19|523.31|526.19|523.31|525.84|522.96|0
1653641240000|2022-05-27 08:47:20|526.02|523.14|525.48|522.6|526.02|523.14|525.48|522.6|0
1653641250000|2022-05-27 08:47:30|525.3|522.42|525.48|522.6|525.48|522.6|525.3|522.42|0
1653641260000|2022-05-27 08:47:40|525.3|522.42|525.39|522.51|525.39|522.51|525.3|522.42|0
1653641270000|2022-05-27 08:47:50|525.3|522.42|525.3|522.42|525.3|522.42|525.21|522.33|0
1653641280000|2022-05-27 08:48:00|525.39|522.51|525.12|522.24|525.39|522.51|525.12|522.24|0
1653641290000|2022-05-27 08:48:10|524.94|522.06|524.85|521.97|524.94|522.06|524.85|521.97|0
1653641300000|2022-05-27 08:48:20|524.94|522.06|524.94|522.06|525.12|522.24|524.94|522.06|0
1653641310000|2022-05-27 08:48:30|525.12|522.24|525.3|522.42|525.3|522.42|525.12|522.24|0
1653641320000|2022-05-27 08:48:40|525.12|522.24|525.3|522.42|525.3|522.42|525.12|522.24|0
1653641330000|2022-05-27 08:48:50|525.21|522.33|524.94|522.06|525.21|522.33|524.94|522.06|0
1653641340000|2022-05-27 08:49:00|525.48|522.6|525.57|522.69|525.57|522.69|525.48|522.6|0
1653641350000|2022-05-27 08:49:10|525.48|522.6|526.01|523.13|526.01|523.13|525.48|522.6|0
1653641360000|2022-05-27 08:49:20|525.66|522.78|526.01|523.13|526.01|523.13|525.66|522.78|0
1653641370000|2022-05-27 08:49:30|526.19|523.31|526.01|523.13|526.19|523.31|526.01|523.13|0
1653641400000|2022-05-27 08:50:00|525.93|523.05|525.84|522.96|526.01|523.13|525.84|522.96|0
1653641410000|2022-05-27 08:50:10|526.01|523.13|526.19|523.31|526.19|523.31|526.01|523.13|0
1653641420000|2022-05-27 08:50:20|526.37|523.49|526.37|523.49|526.37|523.49|526.37|523.49|0
1653641430000|2022-05-27 08:50:30|526.29|523.41|526.37|523.49|526.37|523.49|526.29|523.41|0
1653641440000|2022-05-27 08:50:40|526.55|523.67|526.19|523.31|526.55|523.67|526.19|523.31|0
1653641450000|2022-05-27 08:50:50|526.01|523.13|526.01|523.13|526.01|523.13|526.01|523.13|0
1653641460000|2022-05-27 08:51:00|525.83|522.95|525.66|522.78|525.83|522.95|525.66|522.78|0
1653641470000|2022-05-27 08:51:10|525.83|522.95|526.11|523.23|526.19|523.31|525.83|522.95|0
1653641480000|2022-05-27 08:51:20|526.01|523.13|526.55|523.67|526.73|523.85|526.01|523.13|0
1653641500000|2022-05-27 08:51:40|526.73|523.85|526.73|523.85|526.73|523.85|526.55|523.67|0
1653641510000|2022-05-27 08:51:50|526.91|524.03|526.73|523.85|526.91|524.03|526.73|523.85|0
1653641520000|2022-05-27 08:52:00|526.37|523.49|526.73|523.85|526.73|523.85|526.37|523.49|0
1653641530000|2022-05-27 08:52:10|526.55|523.67|526.37|523.49|526.55|523.67|526.37|523.49|0
1653641540000|2022-05-27 08:52:20|526.19|523.31|526.29|523.41|526.29|523.41|526.19|523.31|0
1653641550000|2022-05-27 08:52:30|526.01|523.13|526.01|523.13|526.01|523.13|526.01|523.13|0
1653641560000|2022-05-27 08:52:40|526.11|523.23|526.01|523.13|526.11|523.23|526.01|523.13|0
1653641570000|2022-05-27 08:52:50|526.19|523.31|526.19|523.31|526.19|523.31|526.19|523.31|0
1653641590000|2022-05-27 08:53:10|526.29|523.41|526.29|523.41|526.29|523.41|526.29|523.41|0
1653641600000|2022-05-27 08:53:20|526.37|523.49|525.83|522.95|526.37|523.49|525.83|522.95|0
1653641610000|2022-05-27 08:53:30|525.48|522.6|525.65|522.77|525.65|522.77|525.48|522.6|0
1653641620000|2022-05-27 08:53:40|525.48|522.6|525.57|522.69|525.57|522.69|525.48|522.6|0
1653641630000|2022-05-27 08:53:50|525.65|522.77|525.48|522.6|525.65|522.77|525.48|522.6|0
1653641640000|2022-05-27 08:54:00|525.65|522.77|525.3|522.42|525.65|522.77|525.12|522.24|0
1653641660000|2022-05-27 08:54:20|525.21|522.33|525.3|522.42|525.48|522.6|525.21|522.33|0
1653641670000|2022-05-27 08:54:30|525.39|522.51|525.3|522.42|525.48|522.6|525.3|522.42|0
1653641680000|2022-05-27 08:54:40|525.48|522.6|525.48|522.6|525.48|522.6|525.48|522.6|0
1653641690000|2022-05-27 08:54:50|525.3|522.42|525.3|522.42|525.3|522.42|525.3|522.42|0
1653641700000|2022-05-27 08:55:00|525.12|522.24|525.3|522.42|525.3|522.42|525.12|522.24|0
1653641710000|2022-05-27 08:55:10|525.12|522.24|525.39|522.51|525.39|522.51|525.12|522.24|0
1653641720000|2022-05-27 08:55:20|525.3|522.42|525.21|522.33|525.3|522.42|525.21|522.33|0
1653641730000|2022-05-27 08:55:30|525.12|522.24|525.3|522.42|525.3|522.42|525.12|522.24|0
1653641740000|2022-05-27 08:55:40|525.39|522.51|525.39|522.51|525.39|522.51|525.39|522.51|0
1653641750000|2022-05-27 08:55:50|525.47|522.59|525.57|522.69|525.57|522.69|525.47|522.59|0
1653641760000|2022-05-27 08:56:00|525.3|522.42|525.12|522.24|525.47|522.59|525.12|522.24|0
1653641770000|2022-05-27 08:56:10|525.3|522.42|525.12|522.24|525.3|522.42|525.12|522.24|0
1653641780000|2022-05-27 08:56:20|525.21|522.33|525.3|522.42|525.47|522.59|525.21|522.33|0
1653641800000|2022-05-27 08:56:40|525.47|522.59|525.12|522.24|525.47|522.59|525.12|522.24|0
1653641810000|2022-05-27 08:56:50|524.94|522.06|524.76|521.88|525.12|522.24|524.76|521.88|0
1653641820000|2022-05-27 08:57:00|524.94|522.06|524.76|521.88|524.94|522.06|524.76|521.88|0
1653641830000|2022-05-27 08:57:10|524.67|521.79|524.4|521.52|524.67|521.79|524.4|521.52|0
1653641840000|2022-05-27 08:57:20|524.22|521.34|524.22|521.34|524.4|521.52|524.22|521.34|0
1653641850000|2022-05-27 08:57:30|524.31|521.43|524.22|521.34|524.49|521.61|524.22|521.34|0
1653641860000|2022-05-27 08:57:40|524.04|521.16|524.31|521.43|524.31|521.43|524.04|521.16|0
1653641870000|2022-05-27 08:57:50|524.22|521.34|524.58|521.7|524.76|521.88|524.22|521.34|0
1653641880000|2022-05-27 08:58:00|524.76|521.88|524.4|521.52|524.76|521.88|524.4|521.52|0
1653641890000|2022-05-27 08:58:10|524.22|521.34|524.22|521.34|524.22|521.34|523.96|521.08|0
1653641900000|2022-05-27 08:58:20|524.4|521.52|524.4|521.52|524.4|521.52|524.4|521.52|0
1653641910000|2022-05-27 08:58:30|524.49|521.61|524.4|521.52|524.49|521.61|524.4|521.52|0
1653641920000|2022-05-27 08:58:40|524.22|521.34|524.4|521.52|524.4|521.52|524.22|521.34|0
1653641930000|2022-05-27 08:58:50|524.13|521.25|523.86|520.98|524.13|521.25|523.86|520.98|0
1653641940000|2022-05-27 08:59:00|523.5|520.62|523.5|520.62|523.5|520.62|523.5|520.62|0
1653641950000|2022-05-27 08:59:10|523.6|520.72|523.42|520.54|523.6|520.72|523.33|520.45|0
1653641960000|2022-05-27 08:59:20|523.33|520.45|523.33|520.45|523.33|520.45|523.33|520.45|0
1653641970000|2022-05-27 08:59:30|523.5|520.62|523.5|520.62|523.5|520.62|523.5|520.62|0
1653641990000|2022-05-27 08:59:50|523.15|520.27|523.33|520.45|523.33|520.45|523.15|520.27|0
1653642000000|2022-05-27 09:00:00|523.24|520.36|523.15|520.27|523.24|520.36|523.06|520.18|0
1653642010000|2022-05-27 09:00:10|523.33|520.45|523.86|520.98|523.86|520.98|523.33|520.45|0
1653642020000|2022-05-27 09:00:20|523.78|520.9|523.86|520.98|523.86|520.98|523.78|520.9|0
1653642030000|2022-05-27 09:00:30|524.04|521.16|523.86|520.98|524.04|521.16|523.86|520.98|0
1653642040000|2022-05-27 09:00:40|523.68|520.8|523.86|520.98|523.86|520.98|523.68|520.8|0
1653642050000|2022-05-27 09:00:50|523.68|520.8|524.04|521.16|524.04|521.16|523.68|520.8|0
1653642060000|2022-05-27 09:01:00|524.76|521.88|524.58|521.7|524.76|521.88|524.58|521.7|0
1653642070000|2022-05-27 09:01:10|524.76|521.88|524.76|521.88|524.76|521.88|524.76|521.88|0
1653642080000|2022-05-27 09:01:20|524.4|521.52|524.76|521.88|524.76|521.88|524.4|521.52|0
1653642090000|2022-05-27 09:01:30|525.11|522.23|525.11|522.23|525.11|522.23|525.11|522.23|0
1653642100000|2022-05-27 09:01:40|525.29|522.41|525.29|522.41|525.29|522.41|525.11|522.23|0
1653642110000|2022-05-27 09:01:50|525.11|522.23|524.94|522.06|525.11|522.23|524.94|522.06|0
1653642120000|2022-05-27 09:02:00|525.21|522.33|525.47|522.59|525.65|522.77|525.21|522.33|0
1653642130000|2022-05-27 09:02:10|525.57|522.69|525.47|522.59|525.65|522.77|525.47|522.59|0
1653642140000|2022-05-27 09:02:20|525.65|522.77|525.29|522.41|525.65|522.77|525.29|522.41|0
1653642150000|2022-05-27 09:02:30|525.11|522.23|525.29|522.41|525.47|522.59|525.11|522.23|0
1653642160000|2022-05-27 09:02:40|525.21|522.33|525.29|522.41|525.29|522.41|525.11|522.23|0
1653642170000|2022-05-27 09:02:50|525.11|522.23|524.93|522.05|525.11|522.23|524.93|522.05|0
1653642180000|2022-05-27 09:03:00|525.03|522.15|525.83|522.95|525.83|522.95|525.03|522.15|0
1653642190000|2022-05-27 09:03:10|525.65|522.77|525.65|522.77|525.83|522.95|525.65|522.77|0
1653642200000|2022-05-27 09:03:20|525.83|522.95|525.83|522.95|526.01|523.13|525.83|522.95|0
1653642210000|2022-05-27 09:03:30|525.92|523.04|526.01|523.13|526.01|523.13|525.92|523.04|0
1653642220000|2022-05-27 09:03:40|526.19|523.31|526.19|523.31|526.28|523.4|526.19|523.31|0
1653642230000|2022-05-27 09:03:50|526.28|523.4|526.55|523.67|526.55|523.67|526.19|523.31|0
1653642240000|2022-05-27 09:04:00|526.73|523.85|526.73|523.85|526.73|523.85|526.73|523.85|0
1653642250000|2022-05-27 09:04:10|526.82|523.94|526.73|523.85|526.82|523.94|526.73|523.85|0
1653642260000|2022-05-27 09:04:20|526.91|524.03|526.73|523.85|526.91|524.03|526.73|523.85|0
1653642270000|2022-05-27 09:04:30|526.82|523.94|526.73|523.85|526.82|523.94|526.73|523.85|0
1653642280000|2022-05-27 09:04:40|526.55|523.67|526.73|523.85|526.73|523.85|526.55|523.67|0
1653642300000|2022-05-27 09:05:00|526.91|524.03|526.73|523.85|527.09|524.21|526.73|523.85|0
1653642310000|2022-05-27 09:05:10|526.82|523.94|526.82|523.94|526.82|523.94|526.82|523.94|0
1653642320000|2022-05-27 09:05:20|527.09|524.21|527.26|524.38|527.26|524.38|527.09|524.21|0
1653642340000|2022-05-27 09:05:40|527.18|524.3|527.18|524.3|527.18|524.3|527.18|524.3|0
1653642350000|2022-05-27 09:05:50|527.26|524.38|527.44|524.56|527.44|524.56|527.26|524.38|0
1653642360000|2022-05-27 09:06:00|527.54|524.66|527.44|524.56|527.54|524.66|527.44|524.56|0
1653642370000|2022-05-27 09:06:10|527.26|524.38|527.26|524.38|527.26|524.38|527.26|524.38|0
1653642380000|2022-05-27 09:06:20|527.09|524.21|527.08|524.2|527.18|524.3|527.08|524.2|0
1653642390000|2022-05-27 09:06:30|527.18|524.3|527.08|524.2|527.18|524.3|527.08|524.2|0
1653642400000|2022-05-27 09:06:40|526.82|523.94|526.91|524.03|526.91|524.03|526.82|523.94|0
1653642410000|2022-05-27 09:06:50|527.26|524.38|527.08|524.2|527.26|524.38|527.08|524.2|0
1653642420000|2022-05-27 09:07:00|526.91|524.03|526.82|523.94|526.91|524.03|526.73|523.85|0
1653642430000|2022-05-27 09:07:10|526.73|523.85|526.91|524.03|526.91|524.03|526.73|523.85|0
1653642450000|2022-05-27 09:07:30|526.73|523.85|526.73|523.85|526.73|523.85|526.73|523.85|0
1653642460000|2022-05-27 09:07:40|526.55|523.67|526.55|523.67|526.55|523.67|526.55|523.67|0
1653642470000|2022-05-27 09:07:50|526.73|523.85|526.37|523.49|526.73|523.85|526.37|523.49|0
1653642480000|2022-05-27 09:08:00|526.19|523.31|526.46|523.58|526.46|523.58|526.19|523.31|0
1653642490000|2022-05-27 09:08:10|526.55|523.67|526.37|523.49|526.55|523.67|526.37|523.49|0
1653642500000|2022-05-27 09:08:20|526.55|523.67|526.55|523.67|526.55|523.67|526.55|523.67|0
1653642510000|2022-05-27 09:08:30|526.73|523.85|527.08|524.2|527.08|524.2|526.73|523.85|0
1653642520000|2022-05-27 09:08:40|526.9|524.02|526.64|523.76|526.9|524.02|526.64|523.76|0
1653642530000|2022-05-27 09:08:50|526.73|523.85|526.82|523.94|526.9|524.02|526.73|523.85|0
1653642540000|2022-05-27 09:09:00|527|524.12|527.08|524.2|527.08|524.2|526.82|523.94|0
1653642550000|2022-05-27 09:09:10|526.9|524.02|526.9|524.02|526.9|524.02|526.73|523.85|0
1653642560000|2022-05-27 09:09:20|526.73|523.85|526.72|523.84|526.82|523.94|526.72|523.84|0
1653642570000|2022-05-27 09:09:30|526.82|523.94|526.72|523.84|526.9|524.02|526.72|523.84|0
1653642580000|2022-05-27 09:09:40|526.9|524.02|526.9|524.02|526.9|524.02|526.9|524.02|0
1653642590000|2022-05-27 09:09:50|526.72|523.84|526.72|523.84|526.82|523.94|526.72|523.84|0
1653642600000|2022-05-27 09:10:00|526.82|523.94|526.9|524.02|526.9|524.02|526.82|523.94|0
1653642610000|2022-05-27 09:10:10|527|524.12|527.08|524.2|527.08|524.2|527|524.12|0
1653642620000|2022-05-27 09:10:20|526.9|524.02|526.72|523.84|526.9|524.02|526.72|523.84|0
1653642630000|2022-05-27 09:10:30|526.9|524.02|526.9|524.02|527.08|524.2|526.9|524.02|0
1653642640000|2022-05-27 09:10:40|527|524.12|527.62|524.74|527.62|524.74|527|524.12|0
1653642650000|2022-05-27 09:10:50|527.98|525.1|527.62|524.74|527.98|525.1|527.62|524.74|0
1653642660000|2022-05-27 09:11:00|527.54|524.66|527.26|524.38|527.54|524.66|527.26|524.38|0
1653642670000|2022-05-27 09:11:10|527.44|524.56|527.44|524.56|527.44|524.56|527.44|524.56|0
1653642680000|2022-05-27 09:11:20|527.36|524.48|527.44|524.56|527.44|524.56|527.26|524.38|0
1653642690000|2022-05-27 09:11:30|527.26|524.38|527.26|524.38|527.36|524.48|527.26|524.38|0
1653642720000|2022-05-27 09:12:00|527.36|524.48|527.26|524.38|527.36|524.48|527.26|524.38|0
1653642730000|2022-05-27 09:12:10|527.44|524.56|527.44|524.56|527.44|524.56|527.26|524.38|0
1653642740000|2022-05-27 09:12:20|527.54|524.66|527.44|524.56|527.62|524.74|527.44|524.56|0
1653642750000|2022-05-27 09:12:30|527.36|524.48|527.44|524.56|527.44|524.56|527.36|524.48|0
1653642760000|2022-05-27 09:12:40|527.36|524.48|527.44|524.56|527.44|524.56|527.26|524.38|0
1653642770000|2022-05-27 09:12:50|527.26|524.38|527.26|524.38|527.44|524.56|527.26|524.38|0
1653642780000|2022-05-27 09:13:00|527.44|524.56|527.26|524.38|527.44|524.56|527.26|524.38|0
1653642790000|2022-05-27 09:13:10|527.44|524.56|527.44|524.56|527.44|524.56|527.44|524.56|0
1653642800000|2022-05-27 09:13:20|527.26|524.38|527.44|524.56|527.44|524.56|527.26|524.38|0
1653642830000|2022-05-27 09:13:50|527.53|524.65|527.62|524.74|527.8|524.92|527.53|524.65|0
1653642840000|2022-05-27 09:14:00|527.8|524.92|527.8|524.92|527.8|524.92|527.8|524.92|0
1653642850000|2022-05-27 09:14:10|527.71|524.83|527.8|524.92|527.8|524.92|527.71|524.83|0
1653642870000|2022-05-27 09:14:30|527.98|525.1|527.98|525.1|527.98|525.1|527.98|525.1|0
1653642880000|2022-05-27 09:14:40|527.89|525.01|527.98|525.1|527.98|525.1|527.89|525.01|0
1653642890000|2022-05-27 09:14:50|527.89|525.01|527.89|525.01|527.89|525.01|527.89|525.01|0
1653642900000|2022-05-27 09:15:00|528.16|525.28|528.16|525.28|528.25|525.37|528.16|525.28|0
1653642910000|2022-05-27 09:15:10|527.98|525.1|527.71|524.83|527.98|525.1|527.62|524.74|0
1653642920000|2022-05-27 09:15:20|527.62|524.74|527.98|525.1|527.98|525.1|527.62|524.74|0
1653642930000|2022-05-27 09:15:30|527.8|524.92|527.8|524.92|527.8|524.92|527.8|524.92|0
1653642940000|2022-05-27 09:15:40|527.62|524.74|527.62|524.74|527.62|524.74|527.62|524.74|0
1653642960000|2022-05-27 09:16:00|527.53|524.65|527.35|524.47|527.53|524.65|527.35|524.47|0
1653642970000|2022-05-27 09:16:10|527.26|524.38|527.26|524.38|527.26|524.38|527.26|524.38|0
1653642980000|2022-05-27 09:16:20|527.35|524.47|527.08|524.2|527.35|524.47|527.08|524.2|0
1653642990000|2022-05-27 09:16:30|527.26|524.38|527.26|524.38|527.35|524.47|527.26|524.38|0
1653643000000|2022-05-27 09:16:40|527.08|524.2|527.26|524.38|527.26|524.38|527.08|524.2|0
1653643020000|2022-05-27 09:17:00|527.44|524.56|527.53|524.65|527.53|524.65|527.44|524.56|0
1653643030000|2022-05-27 09:17:10|527.62|524.74|527.62|524.74|527.62|524.74|527.62|524.74|0
1653643040000|2022-05-27 09:17:20|527.44|524.56|527.44|524.56|527.44|524.56|527.26|524.38|0
1653643050000|2022-05-27 09:17:30|527.35|524.47|527.44|524.56|527.44|524.56|527.35|524.47|0
1653643060000|2022-05-27 09:17:40|527.62|524.74|527.44|524.56|527.62|524.74|527.44|524.56|0
1653643070000|2022-05-27 09:17:50|527.26|524.38|527.26|524.38|527.44|524.56|527.08|524.2|0
1653643080000|2022-05-27 09:18:00|527.08|524.2|527.26|524.38|527.26|524.38|527.08|524.2|0
1653643090000|2022-05-27 09:18:10|527.17|524.29|527.08|524.2|527.26|524.38|527.08|524.2|0
1653643100000|2022-05-27 09:18:20|526.9|524.02|526.9|524.02|526.9|524.02|526.9|524.02|0
1653643110000|2022-05-27 09:18:30|526.72|523.84|526.54|523.66|526.72|523.84|526.54|523.66|0
1653643120000|2022-05-27 09:18:40|526.72|523.84|527.08|524.2|527.08|524.2|526.54|523.66|0
1653643130000|2022-05-27 09:18:50|526.9|524.02|526.54|523.66|526.9|524.02|526.54|523.66|0
1653643140000|2022-05-27 09:19:00|526.72|523.84|526.9|524.02|526.9|524.02|526.72|523.84|0
1653643160000|2022-05-27 09:19:20|526.72|523.84|526.9|524.02|526.9|524.02|526.72|523.84|0
1653643170000|2022-05-27 09:19:30|526.81|523.93|526.54|523.66|526.81|523.93|526.54|523.66|0
1653643180000|2022-05-27 09:19:40|526.9|524.02|526.72|523.84|526.9|524.02|526.72|523.84|0
1653643190000|2022-05-27 09:19:50|526.54|523.66|526.54|523.66|526.54|523.66|526.54|523.66|0
1653643200000|2022-05-27 09:20:00|526.64|523.76|526.54|523.66|526.72|523.84|526.54|523.66|0
1653643210000|2022-05-27 09:20:10|526.64|523.76|526.72|523.84|526.72|523.84|526.64|523.76|0
1653643220000|2022-05-27 09:20:20|526.54|523.66|526.36|523.48|526.54|523.66|526.36|523.48|0
1653643240000|2022-05-27 09:20:40|526.18|523.3|526.36|523.48|526.36|523.48|526.18|523.3|0
1653643250000|2022-05-27 09:20:50|526.46|523.58|526.54|523.66|526.54|523.66|526.46|523.58|0
1653643260000|2022-05-27 09:21:00|526.36|523.48|526.36|523.48|526.46|523.58|526.36|523.48|0
1653643270000|2022-05-27 09:21:10|526.46|523.58|526.46|523.58|526.54|523.66|526.46|523.58|0
1653643280000|2022-05-27 09:21:20|526.36|523.48|526.36|523.48|526.36|523.48|526.36|523.48|0
1653643290000|2022-05-27 09:21:30|526.18|523.3|526.36|523.48|526.36|523.48|526.18|523.3|0
1653643300000|2022-05-27 09:21:40|526.18|523.3|526.36|523.48|526.36|523.48|526.18|523.3|0
1653643310000|2022-05-27 09:21:50|526.54|523.66|526.36|523.48|526.54|523.66|526.36|523.48|0
1653643320000|2022-05-27 09:22:00|526.45|523.57|526.72|523.84|526.72|523.84|526.45|523.57|0
1653643330000|2022-05-27 09:22:10|526.54|523.66|526.54|523.66|526.63|523.75|526.54|523.66|0
1653643340000|2022-05-27 09:22:20|526.72|523.84|526.72|523.84|526.72|523.84|526.72|523.84|0
1653643350000|2022-05-27 09:22:30|526.54|523.66|526.63|523.75|526.63|523.75|526.54|523.66|0
1653643360000|2022-05-27 09:22:40|526.72|523.84|526.54|523.66|526.72|523.84|526.54|523.66|0
1653643370000|2022-05-27 09:22:50|526.63|523.75|526.72|523.84|526.72|523.84|526.54|523.66|0
1653643380000|2022-05-27 09:23:00|526.81|523.93|527.08|524.2|527.08|524.2|526.81|523.93|0
1653643390000|2022-05-27 09:23:10|526.9|524.02|526.9|524.02|526.9|524.02|526.9|524.02|0
1653643400000|2022-05-27 09:23:20|526.81|523.93|526.81|523.93|526.81|523.93|526.81|523.93|0
1653643410000|2022-05-27 09:23:30|526.9|524.02|526.99|524.11|527.08|524.2|526.9|524.02|0
1653643420000|2022-05-27 09:23:40|526.9|524.02|526.9|524.02|526.9|524.02|526.9|524.02|0
1653643430000|2022-05-27 09:23:50|526.72|523.84|526.63|523.75|526.72|523.84|526.63|523.75|0
1653643440000|2022-05-27 09:24:00|526.72|523.84|526.36|523.48|526.72|523.84|526.36|523.48|0
1653643450000|2022-05-27 09:24:10|526.1|523.22|526.27|523.39|526.27|523.39|526.1|523.22|0
1653643460000|2022-05-27 09:24:20|526.18|523.3|526.27|523.39|526.27|523.39|526.18|523.3|0
1653643470000|2022-05-27 09:24:30|526.18|523.3|526.18|523.3|526.18|523.3|526.18|523.3|0
1653643480000|2022-05-27 09:24:40|526.45|523.57|526.54|523.66|526.54|523.66|526.45|523.57|0
1653643500000|2022-05-27 09:25:00|526.72|523.84|526.54|523.66|526.72|523.84|526.54|523.66|0
1653643520000|2022-05-27 09:25:20|526.9|524.02|526.9|524.02|526.9|524.02|526.9|524.02|0
1653643530000|2022-05-27 09:25:30|526.72|523.84|526.54|523.66|526.72|523.84|526.54|523.66|0
1653643550000|2022-05-27 09:25:50|526.18|523.3|526.18|523.3|526.18|523.3|526.18|523.3|0
1653643560000|2022-05-27 09:26:00|526|523.12|525.11|522.23|526|523.12|525.11|522.23|0
1653643570000|2022-05-27 09:26:10|525.28|522.4|525.28|522.4|525.28|522.4|525.28|522.4|0
1653643590000|2022-05-27 09:26:30|525.2|522.32|525.2|522.32|525.28|522.4|525.2|522.32|0
1653643600000|2022-05-27 09:26:40|525.11|522.23|525.56|522.68|525.56|522.68|525.11|522.23|0
1653643610000|2022-05-27 09:26:50|525.46|522.58|525.46|522.58|525.64|522.76|525.46|522.58|0
1653643620000|2022-05-27 09:27:00|525.28|522.4|525.28|522.4|525.28|522.4|525.28|522.4|0
1653643630000|2022-05-27 09:27:10|525.2|522.32|525.64|522.76|525.64|522.76|525.2|522.32|0
1653643640000|2022-05-27 09:27:20|525.82|522.94|525.64|522.76|525.82|522.94|525.64|522.76|0
1653643650000|2022-05-27 09:27:30|525.46|522.58|525.38|522.5|525.46|522.58|525.28|522.4|0
1653643660000|2022-05-27 09:27:40|525.28|522.4|525.2|522.32|525.28|522.4|525.2|522.32|0
1653643680000|2022-05-27 09:28:00|525.1|522.22|525.1|522.22|525.46|522.58|525.1|522.22|0
1653643690000|2022-05-27 09:28:10|525.38|522.5|525.28|522.4|525.38|522.5|525.28|522.4|0
1653643700000|2022-05-27 09:28:20|525.1|522.22|525.1|522.22|525.2|522.32|525.1|522.22|0
1653643710000|2022-05-27 09:28:30|524.93|522.05|524.93|522.05|524.93|522.05|524.93|522.05|0
1653643720000|2022-05-27 09:28:40|525.02|522.14|524.93|522.05|525.02|522.14|524.93|522.05|0
1653643730000|2022-05-27 09:28:50|524.39|521.51|524.66|521.78|524.66|521.78|524.3|521.42|0
1653643740000|2022-05-27 09:29:00|524.57|521.69|524.39|521.51|524.57|521.69|524.39|521.51|0
1653643750000|2022-05-27 09:29:10|524.75|521.87|524.57|521.69|524.75|521.87|524.57|521.69|0
1653643760000|2022-05-27 09:29:20|524.75|521.87|524.48|521.6|524.75|521.87|524.48|521.6|0
1653643770000|2022-05-27 09:29:30|524.57|521.69|524.57|521.69|524.57|521.69|524.57|521.69|0
1653643780000|2022-05-27 09:29:40|524.39|521.51|524.39|521.51|524.39|521.51|524.39|521.51|0
1653643790000|2022-05-27 09:29:50|524.3|521.42|524.57|521.69|524.75|521.87|524.3|521.42|0
1653643800000|2022-05-27 09:30:00|524.75|521.87|524.93|522.05|524.93|522.05|524.75|521.87|0
1653643810000|2022-05-27 09:30:10|525.1|522.22|524.84|521.96|525.1|522.22|524.75|521.87|0
1653643820000|2022-05-27 09:30:20|524.75|521.87|525.02|522.14|525.02|522.14|524.75|521.87|0
1653643830000|2022-05-27 09:30:30|524.92|522.04|524.92|522.04|525.1|522.22|524.92|522.04|0
1653643840000|2022-05-27 09:30:40|525.1|522.22|524.92|522.04|525.1|522.22|524.92|522.04|0
1653643850000|2022-05-27 09:30:50|525.1|522.22|525.1|522.22|525.1|522.22|525.1|522.22|0
1653643860000|2022-05-27 09:31:00|525.2|522.32|525.1|522.22|525.2|522.32|525.1|522.22|0
1653643870000|2022-05-27 09:31:10|525.28|522.4|525.28|522.4|525.28|522.4|525.28|522.4|0
1653643890000|2022-05-27 09:31:30|525.46|522.58|525.46|522.58|525.46|522.58|525.28|522.4|0
1653643900000|2022-05-27 09:31:40|525.28|522.4|525.46|522.58|525.46|522.58|525.28|522.4|0
1653643910000|2022-05-27 09:31:50|525.1|522.22|525.2|522.32|525.2|522.32|525.1|522.22|0
1653643920000|2022-05-27 09:32:00|525.28|522.4|525.28|522.4|525.28|522.4|525.2|522.32|0
1653643930000|2022-05-27 09:32:10|525.1|522.22|525.1|522.22|525.2|522.32|525.1|522.22|0
1653643940000|2022-05-27 09:32:20|525.2|522.32|525.1|522.22|525.2|522.32|525.1|522.22|0
1653643950000|2022-05-27 09:32:30|524.92|522.04|524.92|522.04|524.92|522.04|524.92|522.04|0
1653643960000|2022-05-27 09:32:40|525.1|522.22|525.28|522.4|525.28|522.4|525.1|522.22|0
1653643970000|2022-05-27 09:32:50|525.64|522.76|525.64|522.76|525.64|522.76|525.64|522.76|0
1653643980000|2022-05-27 09:33:00|525.82|522.94|525.82|522.94|525.82|522.94|525.82|522.94|0
1653643990000|2022-05-27 09:33:10|525.73|522.85|525.64|522.76|525.73|522.85|525.64|522.76|0
1653644000000|2022-05-27 09:33:20|525.55|522.67|525.55|522.67|525.55|522.67|525.46|522.58|0
1653644010000|2022-05-27 09:33:30|524.74|521.86|524.92|522.04|524.92|522.04|524.74|521.86|0
1653644020000|2022-05-27 09:33:40|524.21|521.33|524.21|521.33|524.21|521.33|524.21|521.33|0
1653644030000|2022-05-27 09:33:50|524.12|521.24|524.21|521.33|524.21|521.33|524.12|521.24|0
1653644040000|2022-05-27 09:34:00|524.03|521.15|523.85|520.97|524.03|521.15|523.85|520.97|0
1653644050000|2022-05-27 09:34:10|523.67|520.79|523.67|520.79|523.67|520.79|523.67|520.79|0
1653644060000|2022-05-27 09:34:20|523.85|520.97|523.49|520.61|523.94|521.06|523.49|520.61|0
1653644070000|2022-05-27 09:34:30|523.67|520.79|524.39|521.51|524.39|521.51|523.67|520.79|0
1653644080000|2022-05-27 09:34:40|524.57|521.69|524.57|521.69|524.57|521.69|524.57|521.69|0
1653644100000|2022-05-27 09:35:00|524.74|521.86|524.74|521.86|524.74|521.86|524.74|521.86|0
1653644110000|2022-05-27 09:35:10|524.66|521.78|524.57|521.69|524.66|521.78|524.48|521.6|0
1653644120000|2022-05-27 09:35:20|524.92|522.04|524.92|522.04|524.92|522.04|524.92|522.04|0
1653644130000|2022-05-27 09:35:30|525.1|522.22|525.02|522.14|525.1|522.22|525.02|522.14|0
1653644140000|2022-05-27 09:35:40|524.92|522.04|524.92|522.04|524.92|522.04|524.92|522.04|0
1653644160000|2022-05-27 09:36:00|525.02|522.14|525.1|522.22|525.1|522.22|524.92|522.04|0
1653644170000|2022-05-27 09:36:10|524.92|522.04|524.56|521.68|524.92|522.04|524.56|521.68|0
1653644180000|2022-05-27 09:36:20|524.74|521.86|524.74|521.86|524.74|521.86|524.74|521.86|0
1653644190000|2022-05-27 09:36:30|524.84|521.96|524.66|521.78|524.92|522.04|524.66|521.78|0
1653644200000|2022-05-27 09:36:40|524.56|521.68|524.56|521.68|524.56|521.68|524.56|521.68|0
1653644220000|2022-05-27 09:37:00|524.66|521.78|524.56|521.68|524.74|521.86|524.56|521.68|0
1653644230000|2022-05-27 09:37:10|524.74|521.86|524.48|521.6|524.74|521.86|524.48|521.6|0
1653644240000|2022-05-27 09:37:20|524.56|521.68|524.56|521.68|524.56|521.68|524.56|521.68|0
1653644260000|2022-05-27 09:37:40|524.39|521.51|524.21|521.33|524.39|521.51|524.21|521.33|0
1653644290000|2022-05-27 09:38:10|524.12|521.24|524.12|521.24|524.12|521.24|524.12|521.24|0
1653644300000|2022-05-27 09:38:20|524.03|521.15|523.67|520.79|524.03|521.15|523.67|520.79|0
1653644310000|2022-05-27 09:38:30|524.03|521.15|524.21|521.33|524.21|521.33|524.03|521.15|0
1653644320000|2022-05-27 09:38:40|524.03|521.15|524.03|521.15|524.03|521.15|524.03|521.15|0
1653644330000|2022-05-27 09:38:50|524.12|521.24|524.03|521.15|524.12|521.24|524.03|521.15|0
1653644340000|2022-05-27 09:39:00|523.85|520.97|523.49|520.61|523.85|520.97|523.49|520.61|0
1653644350000|2022-05-27 09:39:10|523.67|520.79|523.85|520.97|523.85|520.97|523.67|520.79|0
1653644360000|2022-05-27 09:39:20|523.67|520.79|523.76|520.88|523.76|520.88|523.67|520.79|0
1653644370000|2022-05-27 09:39:30|523.67|520.79|523.58|520.7|523.67|520.79|523.58|520.7|0
1653644380000|2022-05-27 09:39:40|523.49|520.61|523.67|520.79|523.67|520.79|523.49|520.61|0
1653644390000|2022-05-27 09:39:50|523.85|520.97|523.67|520.79|523.85|520.97|523.67|520.79|0
1653644400000|2022-05-27 09:40:00|523.85|520.97|523.85|520.97|523.85|520.97|523.85|520.97|0
1653644410000|2022-05-27 09:40:10|523.67|520.79|523.85|520.97|523.85|520.97|523.67|520.79|0
1653644430000|2022-05-27 09:40:30|523.67|520.79|523.31|520.43|523.67|520.79|523.31|520.43|0
1653644440000|2022-05-27 09:40:40|523.13|520.25|523.13|520.25|523.13|520.25|522.95|520.07|0
1653644450000|2022-05-27 09:40:50|523.31|520.43|523.23|520.35|523.31|520.43|523.23|520.35|0
1653644460000|2022-05-27 09:41:00|523.31|520.43|522.95|520.07|523.31|520.43|522.95|520.07|0
1653644470000|2022-05-27 09:41:10|523.13|520.25|522.77|519.89|523.13|520.25|522.77|519.89|0
1653644480000|2022-05-27 09:41:20|522.95|520.07|522.95|520.07|522.95|520.07|522.95|520.07|0
1653644490000|2022-05-27 09:41:30|522.77|519.89|522.69|519.81|522.77|519.89|522.69|519.81|0
1653644500000|2022-05-27 09:41:40|522.77|519.89|522.42|519.54|522.77|519.89|522.42|519.54|0
1653644510000|2022-05-27 09:41:50|522.6|519.72|522.95|520.07|522.95|520.07|522.6|519.72|0
1653644520000|2022-05-27 09:42:00|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1653644530000|2022-05-27 09:42:10|522.87|519.99|522.77|519.89|522.87|519.99|522.77|519.89|0
1653644540000|2022-05-27 09:42:20|522.6|519.72|522.33|519.45|522.6|519.72|522.33|519.45|0
1653644550000|2022-05-27 09:42:30|522.24|519.36|522.24|519.36|522.24|519.36|522.24|519.36|0
1653644560000|2022-05-27 09:42:40|522.42|519.54|522.42|519.54|522.42|519.54|522.42|519.54|0
1653644570000|2022-05-27 09:42:50|522.6|519.72|522.6|519.72|522.77|519.89|522.6|519.72|0
1653644580000|2022-05-27 09:43:00|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1653644590000|2022-05-27 09:43:10|522.95|520.07|522.95|520.07|522.95|520.07|522.95|520.07|0
1653644600000|2022-05-27 09:43:20|522.87|519.99|522.95|520.07|522.95|520.07|522.87|519.99|0
1653644610000|2022-05-27 09:43:30|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1653644620000|2022-05-27 09:43:40|522.95|520.07|522.95|520.07|522.95|520.07|522.95|520.07|0
1653644630000|2022-05-27 09:43:50|522.77|519.89|522.95|520.07|522.95|520.07|522.77|519.89|0
1653644640000|2022-05-27 09:44:00|522.77|519.89|522.77|519.89|522.77|519.89|522.69|519.81|0
1653644660000|2022-05-27 09:44:20|522.59|519.71|523.13|520.25|523.13|520.25|522.59|519.71|0
1653644670000|2022-05-27 09:44:30|522.95|520.07|523.31|520.43|523.31|520.43|522.95|520.07|0
1653644680000|2022-05-27 09:44:40|523.13|520.25|522.95|520.07|523.13|520.25|522.95|520.07|0
1653644690000|2022-05-27 09:44:50|522.77|519.89|522.95|520.07|522.95|520.07|522.77|519.89|0
1653644700000|2022-05-27 09:45:00|523.13|520.25|523.31|520.43|523.31|520.43|523.13|520.25|0
1653644710000|2022-05-27 09:45:10|523.13|520.25|523.13|520.25|523.13|520.25|523.13|520.25|0
1653644720000|2022-05-27 09:45:20|523.04|520.16|523.22|520.34|523.22|520.34|523.04|520.16|0
1653644730000|2022-05-27 09:45:30|523.13|520.25|523.13|520.25|523.13|520.25|523.13|520.25|0
1653644740000|2022-05-27 09:45:40|523.31|520.43|523.31|520.43|523.4|520.52|523.31|520.43|0
1653644750000|2022-05-27 09:45:50|523.22|520.34|523.22|520.34|523.22|520.34|523.13|520.25|0
1653644760000|2022-05-27 09:46:00|523.13|520.25|523.49|520.61|523.49|520.61|523.13|520.25|0
1653644780000|2022-05-27 09:46:20|523.67|520.79|523.67|520.79|523.67|520.79|523.67|520.79|0
1653644790000|2022-05-27 09:46:30|523.49|520.61|523.49|520.61|523.49|520.61|523.49|520.61|0
1653644800000|2022-05-27 09:46:40|523.67|520.79|523.58|520.7|523.67|520.79|523.58|520.7|0
1653644810000|2022-05-27 09:46:50|523.49|520.61|523.49|520.61|523.49|520.61|523.49|520.61|0
1653644820000|2022-05-27 09:47:00|523.58|520.7|523.49|520.61|523.58|520.7|523.49|520.61|0
1653644830000|2022-05-27 09:47:10|523.31|520.43|523.49|520.61|523.49|520.61|523.31|520.43|0
1653644870000|2022-05-27 09:47:50|523.67|520.79|523.67|520.79|523.67|520.79|523.67|520.79|0
1653644880000|2022-05-27 09:48:00|523.84|520.96|523.84|520.96|523.84|520.96|523.84|520.96|0
1653644890000|2022-05-27 09:48:10|524.02|521.14|524.02|521.14|524.02|521.14|524.02|521.14|0
1653644910000|2022-05-27 09:48:30|523.67|520.79|523.49|520.61|523.67|520.79|523.49|520.61|0
1653644920000|2022-05-27 09:48:40|523.31|520.43|523.13|520.25|523.31|520.43|522.95|520.07|0
1653644930000|2022-05-27 09:48:50|522.95|520.07|522.24|519.36|522.95|520.07|522.24|519.36|0
1653644940000|2022-05-27 09:49:00|522.41|519.53|522.59|519.71|522.77|519.89|522.41|519.53|0
1653644950000|2022-05-27 09:49:10|522.77|519.89|522.15|519.27|522.77|519.89|522.15|519.27|0
1653644960000|2022-05-27 09:49:20|521.88|519|521.88|519|521.88|519|521.7|518.82|0
1653644970000|2022-05-27 09:49:30|522.06|519.18|522.06|519.18|522.06|519.18|522.06|519.18|0
1653644980000|2022-05-27 09:49:40|522.15|519.27|522.15|519.27|522.15|519.27|522.15|519.27|0
1653644990000|2022-05-27 09:49:50|522.24|519.36|522.24|519.36|522.41|519.53|522.24|519.36|0
1653645000000|2022-05-27 09:50:00|521.88|519|521.16|518.28|521.88|519|521.16|518.28|0
1653645010000|2022-05-27 09:50:10|520.81|517.93|520.72|517.84|520.81|517.93|520.72|517.84|0
1653645020000|2022-05-27 09:50:20|521.16|518.28|521.16|518.28|521.16|518.28|521.08|518.2|0
1653645030000|2022-05-27 09:50:30|521.52|518.64|521.52|518.64|521.52|518.64|521.34|518.46|0
1653645040000|2022-05-27 09:50:40|521.34|518.46|521.26|518.38|521.34|518.46|521.16|518.28|0
1653645050000|2022-05-27 09:50:50|521.34|518.46|521.16|518.28|521.34|518.46|521.16|518.28|0
1653645060000|2022-05-27 09:51:00|520.99|518.11|521.16|518.28|521.16|518.28|520.99|518.11|0
1653645070000|2022-05-27 09:51:10|520.99|518.11|521.16|518.28|521.16|518.28|520.99|518.11|0
1653645080000|2022-05-27 09:51:20|520.99|518.11|520.63|517.75|520.99|518.11|520.63|517.75|0
1653645090000|2022-05-27 09:51:30|520.27|517.39|520.45|517.57|520.45|517.57|520.27|517.39|0
1653645100000|2022-05-27 09:51:40|520.63|517.75|520.45|517.57|520.63|517.75|520.37|517.49|0
1653645110000|2022-05-27 09:51:50|520.54|517.66|520.45|517.57|520.54|517.66|520.27|517.39|0
1653645120000|2022-05-27 09:52:00|520.63|517.75|520.63|517.75|520.63|517.75|520.63|517.75|0
1653645130000|2022-05-27 09:52:10|520.54|517.66|520.45|517.57|520.54|517.66|520.45|517.57|0
1653645140000|2022-05-27 09:52:20|520.27|517.39|520.09|517.21|520.27|517.39|520.09|517.21|0
1653645160000|2022-05-27 09:52:40|520.27|517.39|520.45|517.57|520.63|517.75|520.27|517.39|0
1653645170000|2022-05-27 09:52:50|520.63|517.75|520.63|517.75|520.63|517.75|520.63|517.75|0
1653645180000|2022-05-27 09:53:00|520.54|517.66|520.45|517.57|520.54|517.66|520.45|517.57|0
1653645190000|2022-05-27 09:53:10|520.63|517.75|520.81|517.93|520.81|517.93|520.63|517.75|0
1653645200000|2022-05-27 09:53:20|520.99|518.11|520.99|518.11|520.99|518.11|520.99|518.11|0
1653645210000|2022-05-27 09:53:30|520.81|517.93|520.81|517.93|520.81|517.93|520.81|517.93|0
1653645220000|2022-05-27 09:53:40|520.99|518.11|520.99|518.11|520.99|518.11|520.81|517.93|0
1653645230000|2022-05-27 09:53:50|521.16|518.28|521.16|518.28|521.34|518.46|521.16|518.28|0
1653645240000|2022-05-27 09:54:00|521.26|518.38|521.52|518.64|521.52|518.64|521.26|518.38|0
1653645250000|2022-05-27 09:54:10|521.7|518.82|521.34|518.46|521.7|518.82|521.34|518.46|0
1653645260000|2022-05-27 09:54:20|521.16|518.28|520.81|517.93|521.16|518.28|520.81|517.93|0
1653645270000|2022-05-27 09:54:30|520.27|517.39|520.27|517.39|520.27|517.39|520.09|517.21|0
1653645280000|2022-05-27 09:54:40|520.09|517.21|520.27|517.39|520.27|517.39|520.09|517.21|0
1653645290000|2022-05-27 09:54:50|520.09|517.21|520.09|517.21|520.09|517.21|520.09|517.21|0
1653645300000|2022-05-27 09:55:00|519.74|516.86|519.38|516.5|519.92|517.04|519.38|516.5|0
1653645310000|2022-05-27 09:55:10|518.76|515.88|518.31|515.43|518.76|515.88|518.14|515.26|0
1653645320000|2022-05-27 09:55:20|518.49|515.61|518.31|515.43|518.49|515.61|518.31|515.43|0
1653645330000|2022-05-27 09:55:30|518.14|515.26|517.42|514.54|518.31|515.43|517.42|514.54|0
1653645340000|2022-05-27 09:55:40|517.78|514.9|517.96|515.08|518.14|515.26|517.25|514.37|0
1653645350000|2022-05-27 09:55:50|518.14|515.26|518.05|515.17|518.14|515.26|517.96|515.08|0
1653645360000|2022-05-27 09:56:00|517.96|515.08|517.96|515.08|517.96|515.08|517.87|514.99|0
1653645370000|2022-05-27 09:56:10|518.14|515.26|517.78|514.9|518.14|515.26|517.78|514.9|0
1653645380000|2022-05-27 09:56:20|517.6|514.72|517.78|514.9|517.78|514.9|517.52|514.64|0
1653645390000|2022-05-27 09:56:30|517.6|514.72|517.52|514.64|517.78|514.9|517.52|514.64|0
1653645400000|2022-05-27 09:56:40|517.42|514.54|517.6|514.72|517.6|514.72|517.42|514.54|0
1653645410000|2022-05-27 09:56:50|517.42|514.54|517.42|514.54|517.42|514.54|517.25|514.37|0
1653645420000|2022-05-27 09:57:00|517.96|515.08|518.85|515.97|518.85|515.97|517.96|515.08|0
1653645430000|2022-05-27 09:57:10|519.02|516.14|519.02|516.14|519.02|516.14|518.85|515.97|0
1653645440000|2022-05-27 09:57:20|519.12|516.24|519.02|516.14|519.12|516.24|519.02|516.14|0
1653645450000|2022-05-27 09:57:30|518.85|515.97|518.67|515.79|518.85|515.97|518.67|515.79|0
1653645460000|2022-05-27 09:57:40|518.85|515.97|518.85|515.97|518.85|515.97|518.85|515.97|0
1653645470000|2022-05-27 09:57:50|518.67|515.79|518.85|515.97|518.85|515.97|518.67|515.79|0
1653645480000|2022-05-27 09:58:00|519.02|516.14|519.02|516.14|519.02|516.14|519.02|516.14|0
1653645490000|2022-05-27 09:58:10|519.12|516.24|519.2|516.32|519.2|516.32|519.02|516.14|0
1653645500000|2022-05-27 09:58:20|518.85|515.97|519.2|516.32|519.2|516.32|518.85|515.97|0
1653645510000|2022-05-27 09:58:30|519.38|516.5|519.02|516.14|519.47|516.59|519.02|516.14|0
1653645520000|2022-05-27 09:58:40|518.94|516.06|519.02|516.14|519.02|516.14|518.94|516.06|0
1653645530000|2022-05-27 09:58:50|518.94|516.06|519.02|516.14|519.02|516.14|518.94|516.06|0
1653645540000|2022-05-27 09:59:00|519.2|516.32|519.38|516.5|519.38|516.5|519.2|516.32|0
1653645550000|2022-05-27 09:59:10|519.29|516.41|519.2|516.32|519.29|516.41|519.2|516.32|0
1653645570000|2022-05-27 09:59:30|519.12|516.24|519.02|516.14|519.12|516.24|519.02|516.14|0
1653645580000|2022-05-27 09:59:40|519.2|516.32|519.2|516.32|519.2|516.32|519.02|516.14|0
1653645590000|2022-05-27 09:59:50|519.02|516.14|519.2|516.32|519.2|516.32|519.02|516.14|0
1653645600000|2022-05-27 10:00:00|519.02|516.14|519.56|516.68|519.56|516.68|519.02|516.14|0
1653645610000|2022-05-27 10:00:10|519.91|517.03|520.45|517.57|520.45|517.57|519.91|517.03|0
1653645620000|2022-05-27 10:00:20|520.27|517.39|520.45|517.57|520.45|517.57|520.27|517.39|0
1653645630000|2022-05-27 10:00:30|520.36|517.48|520.63|517.75|520.63|517.75|520.36|517.48|0
1653645640000|2022-05-27 10:00:40|520.45|517.57|520.8|517.92|520.8|517.92|520.45|517.57|0
1653645650000|2022-05-27 10:00:50|520.98|518.1|520.8|517.92|521.16|518.28|520.8|517.92|0
1653645660000|2022-05-27 10:01:00|520.98|518.1|520.27|517.39|520.98|518.1|520.27|517.39|0
1653645670000|2022-05-27 10:01:10|520.45|517.57|520.8|517.92|520.8|517.92|520.45|517.57|0
1653645680000|2022-05-27 10:01:20|520.63|517.75|520.8|517.92|520.8|517.92|520.63|517.75|0
1653645690000|2022-05-27 10:01:30|520.98|518.1|520.98|518.1|520.98|518.1|520.98|518.1|0
1653645700000|2022-05-27 10:01:40|521.34|518.46|521.34|518.46|521.34|518.46|521.25|518.37|0
1653645710000|2022-05-27 10:01:50|521.52|518.64|521.52|518.64|521.7|518.82|521.52|518.64|0
1653645720000|2022-05-27 10:02:00|521.34|518.46|521.34|518.46|521.7|518.82|521.34|518.46|0
1653645730000|2022-05-27 10:02:10|521.43|518.55|521.52|518.64|521.52|518.64|521.43|518.55|0
1653645740000|2022-05-27 10:02:20|521.16|518.28|521.7|518.82|521.7|518.82|521.16|518.28|0
1653645750000|2022-05-27 10:02:30|521.79|518.91|521.7|518.82|521.87|518.99|521.7|518.82|0
1653645760000|2022-05-27 10:02:40|521.52|518.64|521.16|518.28|521.52|518.64|521.16|518.28|0
1653645770000|2022-05-27 10:02:50|521.34|518.46|521.52|518.64|521.52|518.64|521.34|518.46|0
1653645780000|2022-05-27 10:03:00|521.34|518.46|521.52|518.64|521.52|518.64|521.34|518.46|0
1653645790000|2022-05-27 10:03:10|521.34|518.46|521.52|518.64|521.52|518.64|521.34|518.46|0
1653645800000|2022-05-27 10:03:20|521.43|518.55|521.7|518.82|521.7|518.82|521.43|518.55|0
1653645810000|2022-05-27 10:03:30|522.86|519.98|523.12|520.24|523.12|520.24|522.86|519.98|0
1653645820000|2022-05-27 10:03:40|522.95|520.07|523.3|520.42|523.3|520.42|522.95|520.07|0
1653645830000|2022-05-27 10:03:50|523.66|520.78|523.66|520.78|523.84|520.96|523.66|520.78|0
1653645840000|2022-05-27 10:04:00|523.75|520.87|523.4|520.52|523.84|520.96|523.4|520.52|0
1653645850000|2022-05-27 10:04:10|523.3|520.42|523.04|520.16|523.3|520.42|523.04|520.16|0
1653645860000|2022-05-27 10:04:20|522.94|520.06|522.59|519.71|522.94|520.06|522.59|519.71|0
1653645870000|2022-05-27 10:04:30|522.68|519.8|522.59|519.71|522.68|519.8|522.59|519.71|0
1653645880000|2022-05-27 10:04:40|522.77|519.89|522.59|519.71|522.77|519.89|522.59|519.71|0
1653645890000|2022-05-27 10:04:50|522.41|519.53|522.05|519.17|522.41|519.53|522.05|519.17|0
1653645900000|2022-05-27 10:05:00|522.23|519.35|522.23|519.35|522.23|519.35|522.23|519.35|0
1653645910000|2022-05-27 10:05:10|522.14|519.26|522.05|519.17|522.14|519.26|521.97|519.09|0
1653645920000|2022-05-27 10:05:20|522.77|519.89|522.94|520.06|522.94|520.06|522.77|519.89|0
1653645930000|2022-05-27 10:05:30|523.12|520.24|523.04|520.16|523.12|520.24|523.04|520.16|0
1653645940000|2022-05-27 10:05:40|522.94|520.06|522.59|519.71|522.94|520.06|522.59|519.71|0
1653645950000|2022-05-27 10:05:50|522.41|519.53|522.41|519.53|522.41|519.53|522.32|519.44|0
1653645960000|2022-05-27 10:06:00|522.59|519.71|522.59|519.71|522.59|519.71|522.59|519.71|0
1653645970000|2022-05-27 10:06:10|522.41|519.53|522.41|519.53|522.41|519.53|522.41|519.53|0
1653645980000|2022-05-27 10:06:20|522.77|519.89|522.86|519.98|522.86|519.98|522.41|519.53|0
1653645990000|2022-05-27 10:06:30|522.94|520.06|522.77|519.89|522.94|520.06|522.77|519.89|0
1653646000000|2022-05-27 10:06:40|522.94|520.06|522.94|520.06|522.94|520.06|522.77|519.89|0
1653646010000|2022-05-27 10:06:50|522.86|519.98|522.86|519.98|522.86|519.98|522.77|519.89|0
1653646020000|2022-05-27 10:07:00|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1653646040000|2022-05-27 10:07:20|522.68|519.8|522.77|519.89|522.77|519.89|522.68|519.8|0
1653646050000|2022-05-27 10:07:30|522.94|520.06|522.86|519.98|523.12|520.24|522.77|519.89|0
1653646060000|2022-05-27 10:07:40|523.12|520.24|523.04|520.16|523.12|520.24|523.04|520.16|0
1653646070000|2022-05-27 10:07:50|522.94|520.06|523.66|520.78|523.66|520.78|522.94|520.06|0
1653646080000|2022-05-27 10:08:00|524.2|521.32|524.37|521.49|524.37|521.49|524.2|521.32|0
1653646090000|2022-05-27 10:08:10|524.47|521.59|524.47|521.59|524.47|521.59|524.47|521.59|0
1653646100000|2022-05-27 10:08:20|524.37|521.49|524.55|521.67|524.55|521.67|524.37|521.49|0
1653646120000|2022-05-27 10:08:40|524.65|521.77|524.65|521.77|524.65|521.77|524.65|521.77|0
1653646130000|2022-05-27 10:08:50|524.55|521.67|524.91|522.03|524.91|522.03|524.55|521.67|0
1653646150000|2022-05-27 10:09:10|525|522.12|525|522.12|525|522.12|525|522.12|0
1653646160000|2022-05-27 10:09:20|524.91|522.03|524.91|522.03|525|522.12|524.91|522.03|0
1653646170000|2022-05-27 10:09:30|525|522.12|525.09|522.21|525.09|522.21|525|522.12|0
1653646190000|2022-05-27 10:09:50|525.27|522.39|525.27|522.39|525.27|522.39|525.27|522.39|0
1653646200000|2022-05-27 10:10:00|525.09|522.21|524.73|521.85|525.09|522.21|524.73|521.85|0
1653646210000|2022-05-27 10:10:10|524.19|521.31|523.84|520.96|524.55|521.67|523.84|520.96|0
1653646220000|2022-05-27 10:10:20|523.75|520.87|523.66|520.78|523.75|520.87|523.66|520.78|0
1653646230000|2022-05-27 10:10:30|524.19|521.31|524.02|521.14|524.19|521.31|524.02|521.14|0
1653646240000|2022-05-27 10:10:40|524.19|521.31|524.19|521.31|524.37|521.49|524.19|521.31|0
1653646250000|2022-05-27 10:10:50|524.37|521.49|524.19|521.31|524.37|521.49|524.19|521.31|0
1653646260000|2022-05-27 10:11:00|523.84|520.96|523.84|520.96|523.84|520.96|523.84|520.96|0
1653646270000|2022-05-27 10:11:10|523.66|520.78|523.66|520.78|523.66|520.78|523.66|520.78|0
1653646280000|2022-05-27 10:11:20|523.75|520.87|523.75|520.87|523.75|520.87|523.57|520.69|0
1653646290000|2022-05-27 10:11:30|523.66|520.78|523.66|520.78|523.66|520.78|523.66|520.78|0
1653646300000|2022-05-27 10:11:40|523.84|520.96|523.48|520.6|523.84|520.96|523.48|520.6|0
1653646310000|2022-05-27 10:11:50|523.57|520.69|523.57|520.69|523.57|520.69|523.48|520.6|0
1653646320000|2022-05-27 10:12:00|523.66|520.78|523.84|520.96|524.02|521.14|523.66|520.78|0
1653646330000|2022-05-27 10:12:10|523.75|520.87|523.84|520.96|523.84|520.96|523.75|520.87|0
1653646340000|2022-05-27 10:12:20|523.93|521.05|523.84|520.96|524.01|521.13|523.84|520.96|0
1653646350000|2022-05-27 10:12:30|524.01|521.13|523.84|520.96|524.01|521.13|523.84|520.96|0
1653646360000|2022-05-27 10:12:40|523.75|520.87|523.66|520.78|523.75|520.87|523.66|520.78|0
1653646380000|2022-05-27 10:13:00|523.48|520.6|523.39|520.51|523.48|520.6|523.39|520.51|0
1653646390000|2022-05-27 10:13:10|523.48|520.6|523.39|520.51|523.48|520.6|523.39|520.51|0
1653646400000|2022-05-27 10:13:20|523.3|520.42|523.3|520.42|523.3|520.42|523.3|520.42|0
1653646410000|2022-05-27 10:13:30|522.94|520.06|522.86|519.98|522.94|520.06|522.86|519.98|0
1653646420000|2022-05-27 10:13:40|522.94|520.06|522.94|520.06|523.03|520.15|522.94|520.06|0
1653646430000|2022-05-27 10:13:50|523.21|520.33|523.3|520.42|523.3|520.42|523.21|520.33|0
1653646440000|2022-05-27 10:14:00|523.21|520.33|523.12|520.24|523.21|520.33|523.12|520.24|0
1653646450000|2022-05-27 10:14:10|522.94|520.06|522.94|520.06|522.94|520.06|522.94|520.06|0
1653646460000|2022-05-27 10:14:20|523.03|520.15|522.76|519.88|523.03|520.15|522.76|519.88|0
1653646470000|2022-05-27 10:14:30|522.86|519.98|522.76|519.88|522.86|519.98|522.76|519.88|0
1653646480000|2022-05-27 10:14:40|522.58|519.7|522.58|519.7|522.58|519.7|522.58|519.7|0
1653646490000|2022-05-27 10:14:50|522.68|519.8|522.94|520.06|523.03|520.15|522.68|519.8|0
1653646500000|2022-05-27 10:15:00|522.76|519.88|522.58|519.7|522.76|519.88|522.58|519.7|0
1653646510000|2022-05-27 10:15:10|522.76|519.88|522.5|519.62|522.76|519.88|522.41|519.53|0
1653646520000|2022-05-27 10:15:20|522.58|519.7|522.23|519.35|522.58|519.7|522.23|519.35|0
1653646530000|2022-05-27 10:15:30|522.32|519.44|522.23|519.35|522.68|519.8|522.23|519.35|0
1653646540000|2022-05-27 10:15:40|522.4|519.52|522.94|520.06|522.94|520.06|522.4|519.52|0
1653646550000|2022-05-27 10:15:50|522.86|519.98|522.94|520.06|522.94|520.06|522.76|519.88|0
1653646560000|2022-05-27 10:16:00|523.12|520.24|523.03|520.15|523.12|520.24|522.85|519.97|0
1653646570000|2022-05-27 10:16:10|523.12|520.24|523.48|520.6|523.48|520.6|522.94|520.06|0
1653646580000|2022-05-27 10:16:20|523.12|520.24|522.94|520.06|523.12|520.24|522.94|520.06|0
1653646590000|2022-05-27 10:16:30|523.03|520.15|523.3|520.42|523.3|520.42|523.03|520.15|0
1653646600000|2022-05-27 10:16:40|523.12|520.24|523.3|520.42|523.3|520.42|523.12|520.24|0
1653646610000|2022-05-27 10:16:50|523.12|520.24|522.94|520.06|523.3|520.42|522.94|520.06|0
1653646650000|2022-05-27 10:17:30|523.3|520.42|523.03|520.15|523.3|520.42|523.03|520.15|0
1653646660000|2022-05-27 10:17:40|523.3|520.42|523.3|520.42|523.3|520.42|523.3|520.42|0
1653646670000|2022-05-27 10:17:50|523.48|520.6|523.57|520.69|523.57|520.69|523.48|520.6|0
1653646680000|2022-05-27 10:18:00|523.48|520.6|523.66|520.78|523.75|520.87|523.48|520.6|0
1653646690000|2022-05-27 10:18:10|523.75|520.87|523.66|520.78|523.75|520.87|523.66|520.78|0
1653646700000|2022-05-27 10:18:20|523.75|520.87|523.3|520.42|523.75|520.87|523.3|520.42|0
1653646710000|2022-05-27 10:18:30|523.57|520.69|523.48|520.6|523.57|520.69|523.48|520.6|0
1653646720000|2022-05-27 10:18:40|523.57|520.69|523.39|520.51|523.65|520.77|523.39|520.51|0
1653646730000|2022-05-27 10:18:50|523.48|520.6|523.65|520.77|523.65|520.77|523.48|520.6|0
1653646740000|2022-05-27 10:19:00|523.83|520.95|524.01|521.13|524.19|521.31|523.83|520.95|0
1653646750000|2022-05-27 10:19:10|523.93|521.05|524.01|521.13|524.01|521.13|523.93|521.05|0
1653646760000|2022-05-27 10:19:20|524.19|521.31|524.11|521.23|524.19|521.31|524.11|521.23|0
1653646770000|2022-05-27 10:19:30|524.19|521.31|524.19|521.31|524.19|521.31|524.11|521.23|0
1653646780000|2022-05-27 10:19:40|524.37|521.49|524.37|521.49|524.37|521.49|524.19|521.31|0
1653646790000|2022-05-27 10:19:50|524.19|521.31|524.37|521.49|524.37|521.49|524.19|521.31|0
1653646800000|2022-05-27 10:20:00|524.64|521.76|524.37|521.49|524.73|521.85|524.37|521.49|0
1653646810000|2022-05-27 10:20:10|523.83|520.95|523.93|521.05|523.93|521.05|523.83|520.95|0
1653646820000|2022-05-27 10:20:20|523.83|520.95|524.11|521.23|524.11|521.23|523.83|520.95|0
1653646830000|2022-05-27 10:20:30|524.01|521.13|524.19|521.31|524.19|521.31|524.01|521.13|0
1653646840000|2022-05-27 10:20:40|524.28|521.4|524.19|521.31|524.37|521.49|524.19|521.31|0
1653646850000|2022-05-27 10:20:50|524.28|521.4|524.55|521.67|524.55|521.67|524.19|521.31|0
1653646860000|2022-05-27 10:21:00|524.64|521.76|524.73|521.85|524.73|521.85|524.64|521.76|0
1653646870000|2022-05-27 10:21:10|524.91|522.03|525.18|522.3|525.18|522.3|524.91|522.03|0
1653646880000|2022-05-27 10:21:20|525.09|522.21|525.26|522.38|525.26|522.38|525.09|522.21|0
1653646890000|2022-05-27 10:21:30|525.09|522.21|525.26|522.38|525.26|522.38|525.09|522.21|0
1653646900000|2022-05-27 10:21:40|525.09|522.21|525.09|522.21|525.09|522.21|525.09|522.21|0
1653646910000|2022-05-27 10:21:50|525.26|522.38|525.26|522.38|525.26|522.38|525.09|522.21|0
1653646920000|2022-05-27 10:22:00|525.09|522.21|525|522.12|525.09|522.21|525|522.12|0
1653646930000|2022-05-27 10:22:10|525.09|522.21|525.09|522.21|525.09|522.21|525.09|522.21|0
1653646940000|2022-05-27 10:22:20|525.18|522.3|524.91|522.03|525.18|522.3|524.91|522.03|0
1653646950000|2022-05-27 10:22:30|524.82|521.94|524.46|521.58|524.82|521.94|524.46|521.58|0
1653646960000|2022-05-27 10:22:40|524.37|521.49|524.28|521.4|524.37|521.49|524.19|521.31|0
1653646970000|2022-05-27 10:22:50|524.19|521.31|524.28|521.4|524.37|521.49|524.19|521.31|0
1653646980000|2022-05-27 10:23:00|524.37|521.49|524.01|521.13|524.37|521.49|524.01|521.13|0
1653646990000|2022-05-27 10:23:10|524.19|521.31|524.19|521.31|524.19|521.31|524.19|521.31|0
1653647000000|2022-05-27 10:23:20|524.1|521.22|524.1|521.22|524.1|521.22|524.1|521.22|0
1653647010000|2022-05-27 10:23:30|524.01|521.13|524.19|521.31|524.19|521.31|524.01|521.13|0
1653647030000|2022-05-27 10:23:50|524.01|521.13|524.01|521.13|524.01|521.13|524.01|521.13|0
1653647040000|2022-05-27 10:24:00|524.19|521.31|524.01|521.13|524.19|521.31|524.01|521.13|0
1653647050000|2022-05-27 10:24:10|524.1|521.22|524.01|521.13|524.1|521.22|524.01|521.13|0
1653647060000|2022-05-27 10:24:20|524.1|521.22|524.01|521.13|524.1|521.22|524.01|521.13|0
1653647070000|2022-05-27 10:24:30|524.1|521.22|524.1|521.22|524.1|521.22|524.1|521.22|0
1653647080000|2022-05-27 10:24:40|524.01|521.13|523.83|520.95|524.01|521.13|523.83|520.95|0
1653647090000|2022-05-27 10:24:50|523.65|520.77|523.83|520.95|523.83|520.95|523.65|520.77|0
1653647100000|2022-05-27 10:25:00|523.75|520.87|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647110000|2022-05-27 10:25:10|523.83|520.95|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647150000|2022-05-27 10:25:50|523.75|520.87|523.75|520.87|523.75|520.87|523.75|520.87|0
1653647160000|2022-05-27 10:26:00|523.65|520.77|523.65|520.77|523.65|520.77|523.65|520.77|0
1653647170000|2022-05-27 10:26:10|523.83|520.95|523.83|520.95|523.83|520.95|523.83|520.95|0
1653647180000|2022-05-27 10:26:20|523.47|520.59|523.47|520.59|523.47|520.59|523.47|520.59|0
1653647190000|2022-05-27 10:26:30|523.29|520.41|523.12|520.24|523.29|520.41|523.12|520.24|0
1653647200000|2022-05-27 10:26:40|522.94|520.06|523.12|520.24|523.12|520.24|522.94|520.06|0
1653647210000|2022-05-27 10:26:50|523.47|520.59|523.47|520.59|523.57|520.69|523.39|520.51|0
1653647220000|2022-05-27 10:27:00|523.29|520.41|523.65|520.77|523.65|520.77|523.29|520.41|0
1653647240000|2022-05-27 10:27:20|523.74|520.86|523.83|520.95|524.01|521.13|523.65|520.77|0
1653647250000|2022-05-27 10:27:30|524.01|521.13|524.1|521.22|524.1|521.22|524.01|521.13|0
1653647260000|2022-05-27 10:27:40|524.01|521.13|524.01|521.13|524.01|521.13|523.83|520.95|0
1653647280000|2022-05-27 10:28:00|524.19|521.31|524.01|521.13|524.19|521.31|524.01|521.13|0
1653647290000|2022-05-27 10:28:10|523.92|521.04|523.92|521.04|523.92|521.04|523.83|520.95|0
1653647300000|2022-05-27 10:28:20|523.83|520.95|523.47|520.59|523.83|520.95|523.47|520.59|0
1653647310000|2022-05-27 10:28:30|523.39|520.51|523.47|520.59|523.47|520.59|523.39|520.51|0
1653647320000|2022-05-27 10:28:40|523.39|520.51|523.47|520.59|523.47|520.59|523.39|520.51|0
1653647330000|2022-05-27 10:28:50|523.29|520.41|524.01|521.13|524.01|521.13|523.29|520.41|0
1653647340000|2022-05-27 10:29:00|523.83|520.95|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647350000|2022-05-27 10:29:10|523.83|520.95|523.83|520.95|523.83|520.95|523.83|520.95|0
1653647360000|2022-05-27 10:29:20|523.65|520.77|523.65|520.77|523.65|520.77|523.65|520.77|0
1653647370000|2022-05-27 10:29:30|523.57|520.69|523.57|520.69|523.57|520.69|523.57|520.69|0
1653647380000|2022-05-27 10:29:40|523.65|520.77|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647390000|2022-05-27 10:29:50|523.47|520.59|523.47|520.59|523.47|520.59|523.47|520.59|0
1653647400000|2022-05-27 10:30:00|523.29|520.41|523.29|520.41|523.39|520.51|523.11|520.23|0
1653647410000|2022-05-27 10:30:10|523.47|520.59|523.29|520.41|523.47|520.59|523.29|520.41|0
1653647420000|2022-05-27 10:30:20|523.11|520.23|522.94|520.06|523.21|520.33|522.94|520.06|0
1653647430000|2022-05-27 10:30:30|523.11|520.23|523.21|520.33|523.21|520.33|523.11|520.23|0
1653647440000|2022-05-27 10:30:40|523.29|520.41|523.65|520.77|523.65|520.77|523.29|520.41|0
1653647450000|2022-05-27 10:30:50|523.56|520.68|523.65|520.77|523.65|520.77|523.56|520.68|0
1653647460000|2022-05-27 10:31:00|523.56|520.68|523.47|520.59|523.56|520.68|523.47|520.59|0
1653647470000|2022-05-27 10:31:10|523.65|520.77|523.47|520.59|523.65|520.77|523.47|520.59|0
1653647480000|2022-05-27 10:31:20|523.65|520.77|523.83|520.95|523.83|520.95|523.65|520.77|0
1653647490000|2022-05-27 10:31:30|523.74|520.86|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647500000|2022-05-27 10:31:40|523.74|520.86|523.74|520.86|523.74|520.86|523.74|520.86|0
1653647510000|2022-05-27 10:31:50|523.65|520.77|524.01|521.13|524.01|521.13|523.65|520.77|0
1653647520000|2022-05-27 10:32:00|523.83|520.95|523.65|520.77|523.92|521.04|523.65|520.77|0
1653647530000|2022-05-27 10:32:10|523.74|520.86|523.83|520.95|524.1|521.22|523.74|520.86|0
1653647540000|2022-05-27 10:32:20|523.92|521.04|523.92|521.04|523.92|521.04|523.92|521.04|0
1653647550000|2022-05-27 10:32:30|523.83|520.95|524.19|521.31|524.19|521.31|523.83|520.95|0
1653647560000|2022-05-27 10:32:40|524.01|521.13|524.01|521.13|524.01|521.13|524.01|521.13|0
1653647580000|2022-05-27 10:33:00|523.83|520.95|524.01|521.13|524.01|521.13|523.83|520.95|0
1653647590000|2022-05-27 10:33:10|523.83|520.95|523.83|520.95|523.83|520.95|523.83|520.95|0
1653647600000|2022-05-27 10:33:20|524.01|521.13|524.01|521.13|524.01|521.13|524.01|521.13|0
1653647620000|2022-05-27 10:33:40|523.92|521.04|524.19|521.31|524.19|521.31|523.92|521.04|0
1653647630000|2022-05-27 10:33:50|524.37|521.49|524.37|521.49|524.37|521.49|524.37|521.49|0
1653647650000|2022-05-27 10:34:10|524.36|521.48|524.36|521.48|524.54|521.66|524.36|521.48|0
1653647660000|2022-05-27 10:34:20|524.19|521.31|524.19|521.31|524.28|521.4|524.19|521.31|0
1653647670000|2022-05-27 10:34:30|524.28|521.4|524.36|521.48|524.36|521.48|524.28|521.4|0
1653647680000|2022-05-27 10:34:40|524.19|521.31|524.19|521.31|524.19|521.31|524.19|521.31|0
1653647690000|2022-05-27 10:34:50|524.01|521.13|524.01|521.13|524.01|521.13|524.01|521.13|0
1653647700000|2022-05-27 10:35:00|523.92|521.04|523.83|520.95|523.92|521.04|523.83|520.95|0
1653647710000|2022-05-27 10:35:10|524.01|521.13|523.83|520.95|524.01|521.13|523.83|520.95|0
1653647720000|2022-05-27 10:35:20|523.65|520.77|523.56|520.68|523.65|520.77|523.56|520.68|0
1653647730000|2022-05-27 10:35:30|523.65|520.77|523.47|520.59|523.65|520.77|523.47|520.59|0
1653647740000|2022-05-27 10:35:40|523.83|520.95|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647750000|2022-05-27 10:35:50|523.74|520.86|523.74|520.86|523.74|520.86|523.74|520.86|0
1653647760000|2022-05-27 10:36:00|523.83|520.95|523.65|520.77|523.83|520.95|523.65|520.77|0
1653647770000|2022-05-27 10:36:10|524.01|521.13|523.92|521.04|524.01|521.13|523.92|521.04|0
1653647780000|2022-05-27 10:36:20|524.01|521.13|523.83|520.95|524.01|521.13|523.83|520.95|0
1653647790000|2022-05-27 10:36:30|523.74|520.86|523.74|520.86|523.83|520.95|523.74|520.86|0
1653647800000|2022-05-27 10:36:40|523.83|520.95|524.19|521.31|524.19|521.31|523.83|520.95|0
1653647810000|2022-05-27 10:36:50|524.36|521.48|524.36|521.48|524.36|521.48|524.19|521.31|0
1653647820000|2022-05-27 10:37:00|524.54|521.66|524.72|521.84|524.72|521.84|524.54|521.66|0
1653647830000|2022-05-27 10:37:10|524.64|521.76|524.54|521.66|524.64|521.76|524.54|521.66|0
1653647840000|2022-05-27 10:37:20|524.36|521.48|524.54|521.66|524.54|521.66|524.36|521.48|0
1653647850000|2022-05-27 10:37:30|524.46|521.58|524.72|521.84|524.72|521.84|524.46|521.58|0
1653647860000|2022-05-27 10:37:40|524.54|521.66|524.72|521.84|524.72|521.84|524.54|521.66|0
1653647870000|2022-05-27 10:37:50|524.54|521.66|524.54|521.66|524.54|521.66|524.54|521.66|0
1653647880000|2022-05-27 10:38:00|524.46|521.58|524.72|521.84|524.72|521.84|524.46|521.58|0
1653647890000|2022-05-27 10:38:10|524.54|521.66|524.64|521.76|524.72|521.84|524.54|521.66|0
1653647900000|2022-05-27 10:38:20|524.54|521.66|524.64|521.76|524.64|521.76|524.54|521.66|0
1653647910000|2022-05-27 10:38:30|524.54|521.66|524.64|521.76|524.72|521.84|524.54|521.66|0
1653647920000|2022-05-27 10:38:40|524.54|521.66|524.36|521.48|524.54|521.66|524.36|521.48|0
1653647930000|2022-05-27 10:38:50|524.18|521.3|524.18|521.3|524.18|521.3|524.1|521.22|0
1653647940000|2022-05-27 10:39:00|523.83|520.95|524.01|521.13|524.01|521.13|523.83|520.95|0
1653647950000|2022-05-27 10:39:10|523.92|521.04|523.65|520.77|524.01|521.13|523.65|520.77|0
1653647960000|2022-05-27 10:39:20|523.83|520.95|523.74|520.86|523.83|520.95|523.74|520.86|0
1653647970000|2022-05-27 10:39:30|523.83|520.95|523.83|520.95|523.83|520.95|523.83|520.95|0
1653647990000|2022-05-27 10:39:50|524.01|521.13|524.18|521.3|524.18|521.3|524.01|521.13|0
1653648000000|2022-05-27 10:40:00|524.36|521.48|524.36|521.48|524.36|521.48|524.36|521.48|0
1653648010000|2022-05-27 10:40:10|524.18|521.3|524.36|521.48|524.36|521.48|524.18|521.3|0
1653648020000|2022-05-27 10:40:20|524.28|521.4|523.83|520.95|524.28|521.4|523.83|520.95|0
1653648030000|2022-05-27 10:40:30|524.18|521.3|524|521.12|524.18|521.3|524|521.12|0
1653648040000|2022-05-27 10:40:40|524.18|521.3|524|521.12|524.18|521.3|524|521.12|0
1653648050000|2022-05-27 10:40:50|523.83|520.95|523.65|520.77|523.83|520.95|523.65|520.77|0
1653648060000|2022-05-27 10:41:00|523.47|520.59|523.29|520.41|523.47|520.59|523.11|520.23|0
1653648070000|2022-05-27 10:41:10|523.47|520.59|523.29|520.41|523.47|520.59|523.29|520.41|0
1653648080000|2022-05-27 10:41:20|523.11|520.23|523.11|520.23|523.29|520.41|523.11|520.23|0
1653648090000|2022-05-27 10:41:30|522.93|520.05|523.38|520.5|523.38|520.5|522.93|520.05|0
1653648100000|2022-05-27 10:41:40|523.29|520.41|523.47|520.59|523.47|520.59|523.29|520.41|0
1653648110000|2022-05-27 10:41:50|523.29|520.41|523.65|520.77|523.65|520.77|523.29|520.41|0
1653648130000|2022-05-27 10:42:10|523.83|520.95|523.83|520.95|524|521.12|523.83|520.95|0
1653648140000|2022-05-27 10:42:20|524|521.12|523.83|520.95|524|521.12|523.83|520.95|0
1653648150000|2022-05-27 10:42:30|523.65|520.77|523.83|520.95|523.83|520.95|523.65|520.77|0
1653648160000|2022-05-27 10:42:40|523.65|520.77|523.83|520.95|523.83|520.95|523.65|520.77|0
1653648170000|2022-05-27 10:42:50|524|521.12|523.74|520.86|524|521.12|523.74|520.86|0
1653648180000|2022-05-27 10:43:00|523.83|520.95|523.56|520.68|523.83|520.95|523.56|520.68|0
1653648190000|2022-05-27 10:43:10|523.65|520.77|523.65|520.77|523.65|520.77|523.65|520.77|0
1653648200000|2022-05-27 10:43:20|523.82|520.94|523.82|520.94|523.82|520.94|523.74|520.86|0
1653648220000|2022-05-27 10:43:40|523.92|521.04|524.1|521.22|524.1|521.22|523.92|521.04|0
1653648230000|2022-05-27 10:43:50|524|521.12|524.45|521.57|524.45|521.57|524|521.12|0
1653648240000|2022-05-27 10:44:00|524.54|521.66|524.28|521.4|524.54|521.66|524.28|521.4|0
1653648250000|2022-05-27 10:44:10|524.18|521.3|524|521.12|524.18|521.3|524|521.12|0
1653648280000|2022-05-27 10:44:40|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1653648290000|2022-05-27 10:44:50|524|521.12|523.82|520.94|524|521.12|523.82|520.94|0
1653648300000|2022-05-27 10:45:00|523.65|520.77|523.82|520.94|523.82|520.94|523.65|520.77|0
1653648310000|2022-05-27 10:45:10|524|521.12|524|521.12|524|521.12|524|521.12|0
1653648320000|2022-05-27 10:45:20|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1653648330000|2022-05-27 10:45:30|523.74|520.86|523.82|520.94|523.82|520.94|523.74|520.86|0
1653648350000|2022-05-27 10:45:50|524|521.12|524.18|521.3|524.18|521.3|524|521.12|0
1653648360000|2022-05-27 10:46:00|524.1|521.22|524|521.12|524.1|521.22|524|521.12|0
1653648390000|2022-05-27 10:46:30|523.92|521.04|524|521.12|524|521.12|523.92|521.04|0
1653648400000|2022-05-27 10:46:40|523.92|521.04|523.92|521.04|523.92|521.04|523.92|521.04|0
1653648410000|2022-05-27 10:46:50|524|521.12|523.92|521.04|524|521.12|523.92|521.04|0
1653648420000|2022-05-27 10:47:00|524|521.12|523.82|520.94|524|521.12|523.82|520.94|0
1653648440000|2022-05-27 10:47:20|523.64|520.76|523.64|520.76|523.64|520.76|523.64|520.76|0
1653648450000|2022-05-27 10:47:30|523.56|520.68|523.64|520.76|523.64|520.76|523.56|520.68|0
1653648460000|2022-05-27 10:47:40|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1653648470000|2022-05-27 10:47:50|524.18|521.3|524|521.12|524.18|521.3|524|521.12|0
1653648480000|2022-05-27 10:48:00|524.1|521.22|524.18|521.3|524.18|521.3|524.1|521.22|0
1653648490000|2022-05-27 10:48:10|524.27|521.39|524.36|521.48|524.36|521.48|524.27|521.39|0
1653648500000|2022-05-27 10:48:20|524.18|521.3|524.27|521.39|524.27|521.39|524.18|521.3|0
1653648510000|2022-05-27 10:48:30|524.36|521.48|524.27|521.39|524.36|521.48|524.18|521.3|0
1653648520000|2022-05-27 10:48:40|524.36|521.48|524.36|521.48|524.54|521.66|524.36|521.48|0
1653648530000|2022-05-27 10:48:50|524.45|521.57|524.54|521.66|524.54|521.66|524.45|521.57|0
1653648540000|2022-05-27 10:49:00|524.63|521.75|524.81|521.93|524.81|521.93|524.63|521.75|0
1653648550000|2022-05-27 10:49:10|524.9|522.02|524.9|522.02|524.9|522.02|524.9|522.02|0
1653648560000|2022-05-27 10:49:20|524.81|521.93|524.72|521.84|524.81|521.93|524.72|521.84|0
1653648570000|2022-05-27 10:49:30|524.99|522.11|524.9|522.02|525.08|522.2|524.9|522.02|0
1653648580000|2022-05-27 10:49:40|524.72|521.84|524.72|521.84|524.72|521.84|524.72|521.84|0
1653648590000|2022-05-27 10:49:50|524.9|522.02|524.9|522.02|524.9|522.02|524.9|522.02|0
1653648600000|2022-05-27 10:50:00|524.81|521.93|524.9|522.02|524.9|522.02|524.81|521.93|0
1653648610000|2022-05-27 10:50:10|524.72|521.84|524.9|522.02|524.9|522.02|524.72|521.84|0
1653648620000|2022-05-27 10:50:20|524.99|522.11|525.08|522.2|525.08|522.2|524.72|521.84|0
1653648630000|2022-05-27 10:50:30|525.25|522.37|525.25|522.37|525.25|522.37|525.08|522.2|0
1653648640000|2022-05-27 10:50:40|525.43|522.55|525.97|523.09|525.97|523.09|525.43|522.55|0
1653648650000|2022-05-27 10:50:50|525.79|522.91|525.61|522.73|525.79|522.91|525.61|522.73|0
1653648660000|2022-05-27 10:51:00|525.43|522.55|525.43|522.55|525.43|522.55|525.35|522.47|0
1653648670000|2022-05-27 10:51:10|524.54|521.66|524.27|521.39|524.54|521.66|524.18|521.3|0
1653648680000|2022-05-27 10:51:20|524.18|521.3|524.54|521.66|524.54|521.66|524.18|521.3|0
1653648690000|2022-05-27 10:51:30|524.9|522.02|525.07|522.19|525.07|522.19|524.9|522.02|0
1653648700000|2022-05-27 10:51:40|524.9|522.02|524.99|522.11|524.99|522.11|524.9|522.02|0
1653648710000|2022-05-27 10:51:50|524.9|522.02|524.99|522.11|524.99|522.11|524.9|522.02|0
1653648720000|2022-05-27 10:52:00|525.07|522.19|525.07|522.19|525.07|522.19|525.07|522.19|0
1653648730000|2022-05-27 10:52:10|525.25|522.37|525.25|522.37|525.25|522.37|525.25|522.37|0
1653648740000|2022-05-27 10:52:20|525.43|522.55|525.25|522.37|525.43|522.55|525.25|522.37|0
1653648750000|2022-05-27 10:52:30|525.07|522.19|525.07|522.19|525.07|522.19|525.07|522.19|0
1653648760000|2022-05-27 10:52:40|525.17|522.29|525.07|522.19|525.25|522.37|525.07|522.19|0
1653648770000|2022-05-27 10:52:50|524.9|522.02|524.9|522.02|524.9|522.02|524.9|522.02|0
1653648780000|2022-05-27 10:53:00|525.07|522.19|524.9|522.02|525.07|522.19|524.9|522.02|0
1653648810000|2022-05-27 10:53:30|525.07|522.19|523.64|520.76|525.07|522.19|523.64|520.76|0
1653648820000|2022-05-27 10:53:40|523.82|520.94|523.64|520.76|523.82|520.94|523.64|520.76|0
1653648830000|2022-05-27 10:53:50|524|521.12|524.18|521.3|524.18|521.3|524|521.12|0
1653648850000|2022-05-27 10:54:10|524|521.12|524|521.12|524.09|521.21|524|521.12|0
1653648860000|2022-05-27 10:54:20|523.46|520.58|523.11|520.23|523.46|520.58|523.11|520.23|0
1653648870000|2022-05-27 10:54:30|522.66|519.78|522.57|519.69|522.75|519.87|522.57|519.69|0
1653648880000|2022-05-27 10:54:40|522.39|519.51|521.68|518.8|522.39|519.51|521.68|518.8|0
1653648890000|2022-05-27 10:54:50|521.86|518.98|522.03|519.15|522.03|519.15|521.86|518.98|0
1653648900000|2022-05-27 10:55:00|522.21|519.33|521.23|518.35|522.21|519.33|521.23|518.35|0
1653648910000|2022-05-27 10:55:10|520.88|518|520.61|517.73|520.88|518|520.61|517.73|0
1653648920000|2022-05-27 10:55:20|520.96|518.08|521.14|518.26|521.14|518.26|520.88|518|0
1653648930000|2022-05-27 10:55:30|521.23|518.35|521.85|518.97|521.85|518.97|521.23|518.35|0
1653648940000|2022-05-27 10:55:40|522.03|519.15|522.21|519.33|522.21|519.33|522.03|519.15|0
1653648950000|2022-05-27 10:55:50|521.85|518.97|521.85|518.97|521.85|518.97|521.85|518.97|0
1653648960000|2022-05-27 10:56:00|521.68|518.8|521.5|518.62|521.68|518.8|521.32|518.44|0
1653648970000|2022-05-27 10:56:10|521.68|518.8|521.68|518.8|521.85|518.97|521.68|518.8|0
1653648980000|2022-05-27 10:56:20|522.03|519.15|521.85|518.97|522.03|519.15|521.85|518.97|0
1653648990000|2022-05-27 10:56:30|522.03|519.15|522.03|519.15|522.03|519.15|522.03|519.15|0
1653649000000|2022-05-27 10:56:40|522.21|519.33|522.03|519.15|522.21|519.33|522.03|519.15|0
1653649010000|2022-05-27 10:56:50|522.21|519.33|522.39|519.51|522.39|519.51|522.21|519.33|0
1653649020000|2022-05-27 10:57:00|522.57|519.69|522.66|519.78|522.66|519.78|522.48|519.6|0
1653649030000|2022-05-27 10:57:10|522.57|519.69|522.75|519.87|522.75|519.87|522.39|519.51|0
1653649040000|2022-05-27 10:57:20|522.84|519.96|523.02|520.14|523.02|520.14|522.84|519.96|0
1653649050000|2022-05-27 10:57:30|522.93|520.05|522.75|519.87|522.93|520.05|522.75|519.87|0
1653649070000|2022-05-27 10:57:50|522.39|519.51|522.3|519.42|522.39|519.51|522.3|519.42|0
1653649080000|2022-05-27 10:58:00|522.39|519.51|522.21|519.33|522.39|519.51|522.03|519.15|0
1653649090000|2022-05-27 10:58:10|522.03|519.15|522.03|519.15|522.03|519.15|522.03|519.15|0
1653649100000|2022-05-27 10:58:20|521.95|519.07|522.03|519.15|522.03|519.15|521.95|519.07|0
1653649110000|2022-05-27 10:58:30|521.95|519.07|521.85|518.97|521.95|519.07|521.85|518.97|0
1653649120000|2022-05-27 10:58:40|521.77|518.89|521.77|518.89|521.77|518.89|521.77|518.89|0
1653649130000|2022-05-27 10:58:50|521.68|518.8|521.68|518.8|521.68|518.8|521.5|518.62|0
1653649140000|2022-05-27 10:59:00|521.5|518.62|521.5|518.62|521.5|518.62|521.5|518.62|0
1653649150000|2022-05-27 10:59:10|521.05|518.17|520.96|518.08|521.05|518.17|520.96|518.08|0
1653649160000|2022-05-27 10:59:20|521.14|518.26|521.32|518.44|521.32|518.44|520.96|518.08|0
1653649170000|2022-05-27 10:59:30|521.5|518.62|521.85|518.97|521.85|518.97|521.5|518.62|0
1653649190000|2022-05-27 10:59:50|521.67|518.79|520.96|518.08|521.67|518.79|520.96|518.08|0
1653649200000|2022-05-27 11:00:00|521.85|518.97|521.67|518.79|522.03|519.15|521.67|518.79|0
1653649210000|2022-05-27 11:00:10|521.85|518.97|522.39|519.51|522.39|519.51|521.85|518.97|0
1653649220000|2022-05-27 11:00:20|522.21|519.33|522.39|519.51|522.39|519.51|522.21|519.33|0
1653649230000|2022-05-27 11:00:30|522.48|519.6|522.39|519.51|522.57|519.69|522.39|519.51|0
1653649240000|2022-05-27 11:00:40|522.75|519.87|522.92|520.04|522.92|520.04|522.75|519.87|0
1653649260000|2022-05-27 11:01:00|523.1|520.22|523.02|520.14|523.1|520.22|523.02|520.14|0
1653649270000|2022-05-27 11:01:10|522.75|519.87|522.57|519.69|522.75|519.87|522.57|519.69|0
1653649280000|2022-05-27 11:01:20|522.39|519.51|522.57|519.69|522.57|519.69|522.39|519.51|0
1653649290000|2022-05-27 11:01:30|522.75|519.87|522.57|519.69|522.75|519.87|522.57|519.69|0
1653649300000|2022-05-27 11:01:40|522.39|519.51|522.21|519.33|522.39|519.51|522.21|519.33|0
1653649310000|2022-05-27 11:01:50|522.03|519.15|522.48|519.6|522.48|519.6|522.03|519.15|0
1653649320000|2022-05-27 11:02:00|522.39|519.51|522.39|519.51|522.39|519.51|522.21|519.33|0
1653649330000|2022-05-27 11:02:10|522.57|519.69|522.57|519.69|522.66|519.78|522.57|519.69|0
1653649340000|2022-05-27 11:02:20|522.75|519.87|522.57|519.69|522.75|519.87|522.57|519.69|0
1653649350000|2022-05-27 11:02:30|522.66|519.78|522.92|520.04|522.92|520.04|522.57|519.69|0
1653649360000|2022-05-27 11:02:40|523.1|520.22|523.1|520.22|523.1|520.22|523.1|520.22|0
1653649370000|2022-05-27 11:02:50|523.28|520.4|523.1|520.22|523.28|520.4|523.1|520.22|0
1653649380000|2022-05-27 11:03:00|522.92|520.04|523.1|520.22|523.1|520.22|522.92|520.04|0
1653649390000|2022-05-27 11:03:10|523.28|520.4|523.1|520.22|523.28|520.4|523.1|520.22|0
1653649400000|2022-05-27 11:03:20|522.92|520.04|522.75|519.87|522.92|520.04|522.75|519.87|0
1653649410000|2022-05-27 11:03:30|522.74|519.86|522.92|520.04|523.02|520.14|522.74|519.86|0
1653649420000|2022-05-27 11:03:40|522.74|519.86|522.92|520.04|522.92|520.04|522.74|519.86|0
1653649430000|2022-05-27 11:03:50|522.74|519.86|522.84|519.96|522.84|519.96|522.74|519.86|0
1653649440000|2022-05-27 11:04:00|522.57|519.69|522.74|519.86|522.92|520.04|522.57|519.69|0
1653649450000|2022-05-27 11:04:10|522.66|519.78|522.74|519.86|522.74|519.86|522.57|519.69|0
1653649460000|2022-05-27 11:04:20|523.1|520.22|523.28|520.4|523.28|520.4|523.1|520.22|0
1653649470000|2022-05-27 11:04:30|523.46|520.58|523.46|520.58|523.55|520.67|523.46|520.58|0
1653649480000|2022-05-27 11:04:40|523.64|520.76|523.82|520.94|523.82|520.94|523.64|520.76|0
1653649490000|2022-05-27 11:04:50|523.64|520.76|523.73|520.85|523.82|520.94|523.64|520.76|0
1653649500000|2022-05-27 11:05:00|524|521.12|524|521.12|524.17|521.29|524|521.12|0
1653649510000|2022-05-27 11:05:10|523.91|521.03|524|521.12|524|521.12|523.91|521.03|0
1653649520000|2022-05-27 11:05:20|523.82|520.94|524|521.12|524|521.12|523.82|520.94|0
1653649530000|2022-05-27 11:05:30|523.82|520.94|523.28|520.4|523.82|520.94|523.28|520.4|0
1653649540000|2022-05-27 11:05:40|523.64|520.76|523.64|520.76|523.64|520.76|523.46|520.58|0
1653649550000|2022-05-27 11:05:50|523.82|520.94|523.28|520.4|523.82|520.94|523.28|520.4|0
1653649560000|2022-05-27 11:06:00|523.1|520.22|523.19|520.31|523.19|520.31|523.1|520.22|0
1653649570000|2022-05-27 11:06:10|523.28|520.4|523.82|520.94|524|521.12|523.28|520.4|0
1653649580000|2022-05-27 11:06:20|523.91|521.03|523.82|520.94|523.91|521.03|523.82|520.94|0
1653649590000|2022-05-27 11:06:30|523.64|520.76|524|521.12|524|521.12|523.64|520.76|0
1653649600000|2022-05-27 11:06:40|524.09|521.21|524.17|521.29|524.17|521.29|524.09|521.21|0
1653649610000|2022-05-27 11:06:50|524.53|521.65|524.27|521.39|524.53|521.65|524.27|521.39|0
1653649620000|2022-05-27 11:07:00|524.35|521.47|524.53|521.65|524.53|521.65|524.35|521.47|0
1653649630000|2022-05-27 11:07:10|524.35|521.47|524.71|521.83|524.71|521.83|524.35|521.47|0
1653649640000|2022-05-27 11:07:20|524.53|521.65|524.53|521.65|524.53|521.65|524.53|521.65|0
1653649650000|2022-05-27 11:07:30|524|521.12|523.1|520.22|524|521.12|523.1|520.22|0
1653649660000|2022-05-27 11:07:40|523.28|520.4|523.1|520.22|523.28|520.4|523.1|520.22|0
1653649670000|2022-05-27 11:07:50|522.92|520.04|523.1|520.22|523.1|520.22|522.56|519.68|0
1653649680000|2022-05-27 11:08:00|522.92|520.04|523.01|520.13|523.01|520.13|522.92|520.04|0
1653649690000|2022-05-27 11:08:10|523.1|520.22|522.92|520.04|523.1|520.22|522.92|520.04|0
1653649700000|2022-05-27 11:08:20|522.74|519.86|522.66|519.78|522.74|519.86|522.56|519.68|0
1653649710000|2022-05-27 11:08:30|522.56|519.68|522.74|519.86|522.92|520.04|522.56|519.68|0
1653649720000|2022-05-27 11:08:40|522.56|519.68|522.74|519.86|522.74|519.86|522.56|519.68|0
1653649730000|2022-05-27 11:08:50|522.66|519.78|522.74|519.86|522.74|519.86|522.66|519.78|0
1653649740000|2022-05-27 11:09:00|522.56|519.68|522.56|519.68|522.74|519.86|522.56|519.68|0
1653649750000|2022-05-27 11:09:10|522.74|519.86|522.74|519.86|522.74|519.86|522.56|519.68|0
1653649760000|2022-05-27 11:09:20|522.92|520.04|522.92|520.04|522.92|520.04|522.92|520.04|0
1653649770000|2022-05-27 11:09:30|523.01|520.13|523.1|520.22|523.1|520.22|523.01|520.13|0
1653649780000|2022-05-27 11:09:40|523.28|520.4|523.28|520.4|523.28|520.4|523.28|520.4|0
1653649790000|2022-05-27 11:09:50|523.46|520.58|523.46|520.58|523.46|520.58|523.46|520.58|0
1653649800000|2022-05-27 11:10:00|523.64|520.76|523.64|520.76|523.82|520.94|523.64|520.76|0
1653649810000|2022-05-27 11:10:10|523.99|521.11|523.99|521.11|523.99|521.11|523.99|521.11|0
1653649820000|2022-05-27 11:10:20|524.17|521.29|523.82|520.94|524.17|521.29|523.73|520.85|0
1653649840000|2022-05-27 11:10:40|523.64|520.76|523.99|521.11|523.99|521.11|523.64|520.76|0
1653649850000|2022-05-27 11:10:50|524.17|521.29|524.35|521.47|524.35|521.47|523.99|521.11|0
1653649860000|2022-05-27 11:11:00|524.44|521.56|524.35|521.47|524.44|521.56|524.35|521.47|0
1653649870000|2022-05-27 11:11:10|524.17|521.29|524.35|521.47|524.35|521.47|524.17|521.29|0
1653649880000|2022-05-27 11:11:20|524.17|521.29|524.35|521.47|524.35|521.47|523.99|521.11|0
1653649890000|2022-05-27 11:11:30|523.99|521.11|523.99|521.11|523.99|521.11|523.99|521.11|0
1653649910000|2022-05-27 11:11:50|523.81|520.93|523.99|521.11|523.99|521.11|523.81|520.93|0
1653649920000|2022-05-27 11:12:00|524.09|521.21|524.09|521.21|524.09|521.21|524.09|521.21|0
1653649930000|2022-05-27 11:12:10|524.17|521.29|524.17|521.29|524.17|521.29|524.17|521.29|0
1653649940000|2022-05-27 11:12:20|524.35|521.47|524.35|521.47|524.35|521.47|524.17|521.29|0
1653649950000|2022-05-27 11:12:30|524.27|521.39|524.27|521.39|524.35|521.47|524.27|521.39|0
1653649960000|2022-05-27 11:12:40|524.17|521.29|524.17|521.29|524.17|521.29|523.99|521.11|0
1653649970000|2022-05-27 11:12:50|523.99|521.11|523.99|521.11|523.99|521.11|523.91|521.03|0
1653649980000|2022-05-27 11:13:00|523.91|521.03|523.64|520.76|523.91|521.03|523.64|520.76|0
1653649990000|2022-05-27 11:13:10|523.73|520.85|523.55|520.67|523.73|520.85|523.55|520.67|0
1653650000000|2022-05-27 11:13:20|523.64|520.76|523.28|520.4|523.64|520.76|523.28|520.4|0
1653650010000|2022-05-27 11:13:30|523.1|520.22|523.1|520.22|523.1|520.22|523.1|520.22|0
1653650020000|2022-05-27 11:13:40|522.92|520.04|523.1|520.22|523.1|520.22|522.92|520.04|0
1653650030000|2022-05-27 11:13:50|523.28|520.4|523.28|520.4|523.28|520.4|523.28|520.4|0
1653650040000|2022-05-27 11:14:00|523.1|520.22|522.74|519.86|523.1|520.22|522.74|519.86|0
1653650050000|2022-05-27 11:14:10|522.66|519.78|522.38|519.5|522.66|519.78|522.38|519.5|0
1653650060000|2022-05-27 11:14:20|522.48|519.6|522.38|519.5|522.48|519.6|522.38|519.5|0
1653650070000|2022-05-27 11:14:30|522.56|519.68|522.74|519.86|522.74|519.86|522.56|519.68|0
1653650080000|2022-05-27 11:14:40|522.92|520.04|522.92|520.04|522.92|520.04|522.92|520.04|0
1653650090000|2022-05-27 11:14:50|523.1|520.22|523.1|520.22|523.1|520.22|523.1|520.22|0
1653650100000|2022-05-27 11:15:00|523.28|520.4|523.46|520.58|523.46|520.58|523.28|520.4|0
1653650110000|2022-05-27 11:15:10|523.28|520.4|523.28|520.4|523.28|520.4|523.28|520.4|0
1653650120000|2022-05-27 11:15:20|522.92|520.04|522.56|519.68|522.92|520.04|522.56|519.68|0
1653650130000|2022-05-27 11:15:30|522.74|519.86|522.74|519.86|522.74|519.86|522.74|519.86|0
1653650140000|2022-05-27 11:15:40|522.92|520.04|523.1|520.22|523.1|520.22|522.92|520.04|0
1653650150000|2022-05-27 11:15:50|523.28|520.4|523.1|520.22|523.28|520.4|523.1|520.22|0
1653650170000|2022-05-27 11:16:10|523.19|520.31|523.1|520.22|523.19|520.31|523.1|520.22|0
1653650180000|2022-05-27 11:16:20|523.46|520.58|523.28|520.4|523.46|520.58|523.28|520.4|0
1653650190000|2022-05-27 11:16:30|523.1|520.22|523.46|520.58|523.46|520.58|523.1|520.22|0
1653650200000|2022-05-27 11:16:40|523.28|520.4|523.99|521.11|523.99|521.11|523.28|520.4|0
1653650210000|2022-05-27 11:16:50|524.17|521.29|524.17|521.29|524.17|521.29|524.17|521.29|0
1653650220000|2022-05-27 11:17:00|524.35|521.47|524.35|521.47|524.35|521.47|524.35|521.47|0
1653650230000|2022-05-27 11:17:10|524.53|521.65|524.53|521.65|524.53|521.65|524.35|521.47|0
1653650240000|2022-05-27 11:17:20|524.35|521.47|524.35|521.47|524.35|521.47|524.35|521.47|0
1653650250000|2022-05-27 11:17:30|524.53|521.65|524.35|521.47|524.53|521.65|524.35|521.47|0
1653650260000|2022-05-27 11:17:40|524.53|521.65|524.35|521.47|524.53|521.65|524.35|521.47|0
1653650270000|2022-05-27 11:17:50|524.53|521.65|525.07|522.19|525.07|522.19|524.53|521.65|0
1653650280000|2022-05-27 11:18:00|524.98|522.1|524.89|522.01|524.98|522.1|524.89|522.01|0
1653650290000|2022-05-27 11:18:10|525.07|522.19|525.78|522.9|525.78|522.9|525.07|522.19|0
1653650300000|2022-05-27 11:18:20|525.7|522.82|525.6|522.72|525.7|522.82|525.6|522.72|0
1653650310000|2022-05-27 11:18:30|525.42|522.54|525.52|522.64|525.52|522.64|525.24|522.36|0
1653650320000|2022-05-27 11:18:40|525.78|522.9|525.88|523|525.96|523.08|525.78|522.9|0
1653650330000|2022-05-27 11:18:50|525.78|522.9|525.6|522.72|525.78|522.9|525.6|522.72|0
1653650340000|2022-05-27 11:19:00|525.42|522.54|525.96|523.08|525.96|523.08|525.42|522.54|0
1653650350000|2022-05-27 11:19:10|526.14|523.26|526.32|523.44|526.32|523.44|526.14|523.26|0
1653650360000|2022-05-27 11:19:20|526.05|523.17|526.14|523.26|526.14|523.26|526.05|523.17|0
1653650370000|2022-05-27 11:19:30|525.96|523.08|525.6|522.72|525.96|523.08|525.6|522.72|0
1653650380000|2022-05-27 11:19:40|525.78|522.9|526.14|523.26|526.14|523.26|525.78|522.9|0
1653650390000|2022-05-27 11:19:50|525.96|523.08|525.78|522.9|526.14|523.26|525.78|522.9|0
1653650400000|2022-05-27 11:20:00|525.7|522.82|525.6|522.72|525.87|522.99|525.6|522.72|0
1653650410000|2022-05-27 11:20:10|525.42|522.54|525.6|522.72|525.6|522.72|525.42|522.54|0
1653650420000|2022-05-27 11:20:20|525.42|522.54|525.34|522.46|525.42|522.54|525.34|522.46|0
1653650430000|2022-05-27 11:20:30|525.42|522.54|525.78|522.9|525.78|522.9|525.24|522.36|0
1653650440000|2022-05-27 11:20:40|525.42|522.54|525.6|522.72|525.6|522.72|525.42|522.54|0
1653650450000|2022-05-27 11:20:50|525.42|522.54|525.78|522.9|525.78|522.9|525.42|522.54|0
1653650460000|2022-05-27 11:21:00|525.96|523.08|526.14|523.26|526.14|523.26|525.96|523.08|0
1653650470000|2022-05-27 11:21:10|526.68|523.8|526.86|523.98|526.86|523.98|526.68|523.8|0
1653650480000|2022-05-27 11:21:20|526.68|523.8|526.68|523.8|526.68|523.8|526.5|523.62|0
1653650490000|2022-05-27 11:21:30|527.22|524.34|527.04|524.16|527.22|524.34|527.04|524.16|0
1653650500000|2022-05-27 11:21:40|526.68|523.8|526.32|523.44|526.68|523.8|526.32|523.44|0
1653650510000|2022-05-27 11:21:50|526.14|523.26|526.14|523.26|526.14|523.26|526.14|523.26|0
1653650520000|2022-05-27 11:22:00|526.32|523.44|525.78|522.9|526.32|523.44|525.78|522.9|0
1653650530000|2022-05-27 11:22:10|525.96|523.08|525.69|522.81|525.96|523.08|525.6|522.72|0
1653650540000|2022-05-27 11:22:20|525.78|522.9|526.68|523.8|526.68|523.8|525.6|522.72|0
1653650550000|2022-05-27 11:22:30|526.86|523.98|527.04|524.16|527.22|524.34|526.86|523.98|0
1653650560000|2022-05-27 11:22:40|526.68|523.8|526.68|523.8|526.68|523.8|526.5|523.62|0
1653650570000|2022-05-27 11:22:50|526.5|523.62|526.5|523.62|526.59|523.71|526.5|523.62|0
1653650580000|2022-05-27 11:23:00|527.22|524.34|527.22|524.34|527.22|524.34|527.22|524.34|0
1653650590000|2022-05-27 11:23:10|527.04|524.16|527.57|524.69|527.57|524.69|527.04|524.16|0
1653650600000|2022-05-27 11:23:20|527.4|524.52|527.4|524.52|527.4|524.52|527.4|524.52|0
1653650610000|2022-05-27 11:23:30|527.22|524.34|527.31|524.43|527.57|524.69|527.22|524.34|0
1653650620000|2022-05-27 11:23:40|527.39|524.51|527.39|524.51|527.57|524.69|527.22|524.34|0
1653650630000|2022-05-27 11:23:50|527.22|524.34|527.04|524.16|527.22|524.34|527.04|524.16|0
1653650640000|2022-05-27 11:24:00|526.68|523.8|526.14|523.26|526.68|523.8|526.14|523.26|0
1653650650000|2022-05-27 11:24:10|526.32|523.44|526.32|523.44|526.32|523.44|526.32|523.44|0
1653650660000|2022-05-27 11:24:20|526.14|523.26|526.14|523.26|526.14|523.26|526.05|523.17|0
1653650670000|2022-05-27 11:24:30|525.96|523.08|526.5|523.62|526.5|523.62|525.96|523.08|0
1653650680000|2022-05-27 11:24:40|526.59|523.71|526.32|523.44|526.59|523.71|526.32|523.44|0
1653650690000|2022-05-27 11:24:50|526.23|523.35|526.86|523.98|526.86|523.98|525.96|523.08|0
1653650700000|2022-05-27 11:25:00|527.04|524.16|527.21|524.33|527.21|524.33|527.04|524.16|0
1653650730000|2022-05-27 11:25:30|527.13|524.25|527.04|524.16|527.13|524.25|527.04|524.16|0
1653650750000|2022-05-27 11:25:50|527.21|524.33|527.13|524.25|527.21|524.33|527.13|524.25|0
1653650760000|2022-05-27 11:26:00|527.04|524.16|526.68|523.8|527.04|524.16|526.68|523.8|0
1653650770000|2022-05-27 11:26:10|526.86|523.98|527.03|524.15|527.03|524.15|526.68|523.8|0
1653650780000|2022-05-27 11:26:20|526.5|523.62|526.5|523.62|526.5|523.62|526.41|523.53|0
1653650790000|2022-05-27 11:26:30|526.68|523.8|526.32|523.44|526.68|523.8|526.32|523.44|0
1653650800000|2022-05-27 11:26:40|526.23|523.35|525.78|522.9|526.32|523.44|525.78|522.9|0
1653650810000|2022-05-27 11:26:50|526.05|523.17|525.96|523.08|526.32|523.44|525.96|523.08|0
1653650820000|2022-05-27 11:27:00|526.32|523.44|526.14|523.26|526.32|523.44|526.14|523.26|0
1653650830000|2022-05-27 11:27:10|525.96|523.08|525.96|523.08|525.96|523.08|525.96|523.08|0
1653650840000|2022-05-27 11:27:20|525.87|522.99|525.78|522.9|525.87|522.99|525.78|522.9|0
1653650850000|2022-05-27 11:27:30|525.96|523.08|525.87|522.99|525.96|523.08|525.78|522.9|0
1653650860000|2022-05-27 11:27:40|525.96|523.08|525.42|522.54|525.96|523.08|525.42|522.54|0
1653650870000|2022-05-27 11:27:50|525.6|522.72|525.51|522.63|525.6|522.72|525.24|522.36|0
1653650880000|2022-05-27 11:28:00|525.6|522.72|525.78|522.9|525.78|522.9|525.42|522.54|0
1653650890000|2022-05-27 11:28:10|525.96|523.08|525.78|522.9|525.96|523.08|525.78|522.9|0
1653650900000|2022-05-27 11:28:20|525.6|522.72|525.6|522.72|525.6|522.72|525.6|522.72|0
1653650910000|2022-05-27 11:28:30|525.69|522.81|525.78|522.9|525.78|522.9|525.69|522.81|0
1653650920000|2022-05-27 11:28:40|525.96|523.08|525.96|523.08|525.96|523.08|525.96|523.08|0
1653650930000|2022-05-27 11:28:50|526.14|523.26|525.96|523.08|526.14|523.26|525.96|523.08|0
1653650940000|2022-05-27 11:29:00|526.14|523.26|525.96|523.08|526.14|523.26|525.96|523.08|0
1653650960000|2022-05-27 11:29:20|525.78|522.9|525.78|522.9|525.96|523.08|525.78|522.9|0
1653650970000|2022-05-27 11:29:30|526.14|523.26|525.69|522.81|526.14|523.26|525.69|522.81|0
1653650980000|2022-05-27 11:29:40|525.78|522.9|525.6|522.72|525.78|522.9|525.6|522.72|0
1653650990000|2022-05-27 11:29:50|525.69|522.81|525.42|522.54|525.69|522.81|525.24|522.36|0
1653651030000|2022-05-27 11:30:30|525.51|522.63|525.42|522.54|525.51|522.63|525.42|522.54|0
1653651050000|2022-05-27 11:30:50|525.6|522.72|525.42|522.54|525.6|522.72|525.42|522.54|0
1653651060000|2022-05-27 11:31:00|525.6|522.72|526.14|523.26|526.14|523.26|525.6|522.72|0
1653651070000|2022-05-27 11:31:10|526.32|523.44|526.32|523.44|526.32|523.44|526.32|523.44|0
1653651080000|2022-05-27 11:31:20|526.49|523.61|526.49|523.61|526.49|523.61|526.49|523.61|0
1653651090000|2022-05-27 11:31:30|526.59|523.71|526.49|523.61|526.59|523.71|526.49|523.61|0
1653651100000|2022-05-27 11:31:40|527.03|524.15|527.21|524.33|527.21|524.33|527.03|524.15|0
1653651110000|2022-05-27 11:31:50|527.03|524.15|527.39|524.51|527.57|524.69|527.03|524.15|0
1653651120000|2022-05-27 11:32:00|527.57|524.69|527.21|524.33|527.57|524.69|527.21|524.33|0
1653651130000|2022-05-27 11:32:10|527.03|524.15|527.03|524.15|527.21|524.33|527.03|524.15|0
1653651140000|2022-05-27 11:32:20|526.49|523.61|526.85|523.97|526.85|523.97|526.49|523.61|0
1653651150000|2022-05-27 11:32:30|527.03|524.15|526.95|524.07|527.03|524.15|526.95|524.07|0
1653651160000|2022-05-27 11:32:40|527.03|524.15|526.85|523.97|527.03|524.15|526.77|523.89|0
1653651170000|2022-05-27 11:32:50|527.03|524.15|527.03|524.15|527.39|524.51|527.03|524.15|0
1653651180000|2022-05-27 11:33:00|526.77|523.89|526.49|523.61|526.77|523.89|526.49|523.61|0
1653651190000|2022-05-27 11:33:10|526.31|523.43|525.96|523.08|526.31|523.43|525.96|523.08|0
1653651200000|2022-05-27 11:33:20|526.14|523.26|526.31|523.43|526.31|523.43|526.14|523.26|0
1653651210000|2022-05-27 11:33:30|526.49|523.61|526.31|523.43|526.49|523.61|526.31|523.43|0
1653651220000|2022-05-27 11:33:40|526.77|523.89|526.67|523.79|526.77|523.89|526.31|523.43|0
1653651230000|2022-05-27 11:33:50|526.85|523.97|526.85|523.97|526.85|523.97|526.85|523.97|0
1653651240000|2022-05-27 11:34:00|526.67|523.79|526.67|523.79|526.85|523.97|526.67|523.79|0
1653651250000|2022-05-27 11:34:10|526.85|523.97|526.31|523.43|526.85|523.97|526.14|523.26|0
1653651260000|2022-05-27 11:34:20|526.23|523.35|526.49|523.61|526.49|523.61|526.23|523.35|0
1653651270000|2022-05-27 11:34:30|526.67|523.79|526.67|523.79|526.85|523.97|526.67|523.79|0
1653651280000|2022-05-27 11:34:40|526.49|523.61|526.49|523.61|526.49|523.61|526.49|523.61|0
1653651290000|2022-05-27 11:34:50|526.41|523.53|526.49|523.61|526.67|523.79|526.41|523.53|0
1653651300000|2022-05-27 11:35:00|526.31|523.43|526.49|523.61|526.49|523.61|526.31|523.43|0
1653651310000|2022-05-27 11:35:10|526.41|523.53|526.85|523.97|526.85|523.97|526.41|523.53|0
1653651320000|2022-05-27 11:35:20|526.67|523.79|526.49|523.61|526.85|523.97|526.49|523.61|0
1653651330000|2022-05-27 11:35:30|526.67|523.79|526.49|523.61|526.67|523.79|526.49|523.61|0
1653651340000|2022-05-27 11:35:40|526.59|523.71|526.49|523.61|526.59|523.71|526.49|523.61|0
1653651350000|2022-05-27 11:35:50|526.31|523.43|526.31|523.43|526.31|523.43|526.31|523.43|0
1653651360000|2022-05-27 11:36:00|526.23|523.35|526.31|523.43|526.31|523.43|526.23|523.35|0
1653651370000|2022-05-27 11:36:10|526.13|523.25|526.49|523.61|526.49|523.61|526.13|523.25|0
1653651380000|2022-05-27 11:36:20|527.03|524.15|527.03|524.15|527.03|524.15|527.03|524.15|0
1653651390000|2022-05-27 11:36:30|527.12|524.24|527.21|524.33|527.21|524.33|527.12|524.24|0
1653651400000|2022-05-27 11:36:40|527.3|524.42|526.85|523.97|527.3|524.42|526.85|523.97|0
1653651410000|2022-05-27 11:36:50|526.67|523.79|526.23|523.35|526.85|523.97|526.23|523.35|0
1653651420000|2022-05-27 11:37:00|526.13|523.25|526.05|523.17|526.13|523.25|526.05|523.17|0
1653651430000|2022-05-27 11:37:10|526.85|523.97|527.39|524.51|527.39|524.51|526.85|523.97|0
1653651440000|2022-05-27 11:37:20|527.57|524.69|527.75|524.87|527.75|524.87|527.57|524.69|0
1653651450000|2022-05-27 11:37:30|527.57|524.69|527.57|524.69|527.57|524.69|527.57|524.69|0
1653651460000|2022-05-27 11:37:40|527.39|524.51|527.12|524.24|527.39|524.51|527.03|524.15|0
1653651470000|2022-05-27 11:37:50|527.03|524.15|527.21|524.33|527.21|524.33|526.94|524.06|0
1653651480000|2022-05-27 11:38:00|526.67|523.79|526.85|523.97|527.21|524.33|526.67|523.79|0
1653651500000|2022-05-27 11:38:20|527.03|524.15|526.76|523.88|527.03|524.15|526.67|523.79|0
1653651510000|2022-05-27 11:38:30|526.85|523.97|527.03|524.15|527.03|524.15|526.85|523.97|0
1653651520000|2022-05-27 11:38:40|527.12|524.24|527.03|524.15|527.12|524.24|527.03|524.15|0
1653651530000|2022-05-27 11:38:50|527.21|524.33|526.85|523.97|527.21|524.33|526.85|523.97|0
1653651540000|2022-05-27 11:39:00|527.03|524.15|526.85|523.97|527.03|524.15|526.85|523.97|0
1653651550000|2022-05-27 11:39:10|526.67|523.79|526.85|523.97|526.85|523.97|526.67|523.79|0
1653651560000|2022-05-27 11:39:20|526.67|523.79|526.49|523.61|526.67|523.79|526.49|523.61|0
1653651580000|2022-05-27 11:39:40|526.41|523.53|526.49|523.61|526.49|523.61|526.31|523.43|0
1653651590000|2022-05-27 11:39:50|526.67|523.79|526.94|524.06|526.94|524.06|526.67|523.79|0
1653651600000|2022-05-27 11:40:00|527.03|524.15|527.03|524.15|527.03|524.15|527.03|524.15|0
1653651610000|2022-05-27 11:40:10|526.94|524.06|526.67|523.79|527.03|524.15|526.67|523.79|0
1653651620000|2022-05-27 11:40:20|526.85|523.97|526.67|523.79|526.85|523.97|526.67|523.79|0
1653651630000|2022-05-27 11:40:30|526.49|523.61|526.49|523.61|526.49|523.61|526.49|523.61|0
1653651640000|2022-05-27 11:40:40|526.67|523.79|526.67|523.79|526.76|523.88|526.49|523.61|0
1653651650000|2022-05-27 11:40:50|526.85|523.97|527.03|524.15|527.03|524.15|526.85|523.97|0
1653651660000|2022-05-27 11:41:00|526.85|523.97|527.03|524.15|527.03|524.15|526.85|523.97|0
1653651670000|2022-05-27 11:41:10|526.67|523.79|526.67|523.79|526.67|523.79|526.67|523.79|0
1653651680000|2022-05-27 11:41:20|526.49|523.61|526.49|523.61|526.67|523.79|526.49|523.61|0
1653651690000|2022-05-27 11:41:30|526.67|523.79|526.67|523.79|526.67|523.79|526.58|523.7|0
1653651720000|2022-05-27 11:42:00|526.49|523.61|526.31|523.43|526.49|523.61|526.31|523.43|0
1653651730000|2022-05-27 11:42:10|526.13|523.25|526.13|523.25|526.23|523.35|526.13|523.25|0
1653651740000|2022-05-27 11:42:20|526.05|523.17|525.59|522.71|526.05|523.17|525.59|522.71|0
1653651750000|2022-05-27 11:42:30|525.77|522.89|525.77|522.89|525.95|523.07|525.77|522.89|0
1653651770000|2022-05-27 11:42:50|526.13|523.25|525.24|522.36|526.13|523.25|525.24|522.36|0
1653651780000|2022-05-27 11:43:00|525.41|522.53|525.69|522.81|525.69|522.81|525.33|522.45|0
1653651790000|2022-05-27 11:43:10|525.59|522.71|525.24|522.36|525.59|522.71|525.24|522.36|0
1653651810000|2022-05-27 11:43:30|525.41|522.53|525.41|522.53|525.41|522.53|525.41|522.53|0
1653651820000|2022-05-27 11:43:40|525.59|522.71|525.41|522.53|525.59|522.71|525.41|522.53|0
1653651830000|2022-05-27 11:43:50|524.88|522|524.52|521.64|524.88|522|524.52|521.64|0
1653651840000|2022-05-27 11:44:00|524.7|521.82|524.7|521.82|524.7|521.82|524.34|521.46|0
1653651850000|2022-05-27 11:44:10|524.88|522|524.88|522|524.88|522|524.79|521.91|0
1653651860000|2022-05-27 11:44:20|525.06|522.18|524.88|522|525.06|522.18|524.88|522|0
1653651870000|2022-05-27 11:44:30|525.06|522.18|524.88|522|525.06|522.18|524.88|522|0
1653651880000|2022-05-27 11:44:40|524.97|522.09|525.24|522.36|525.24|522.36|524.97|522.09|0
1653651890000|2022-05-27 11:44:50|525.23|522.35|524.88|522|525.23|522.35|524.88|522|0
1653651900000|2022-05-27 11:45:00|525.06|522.18|524.88|522|525.06|522.18|524.88|522|0
1653651910000|2022-05-27 11:45:10|525.06|522.18|525.06|522.18|525.06|522.18|525.06|522.18|0
1653651930000|2022-05-27 11:45:30|525.23|522.35|525.41|522.53|525.41|522.53|525.23|522.35|0
1653651940000|2022-05-27 11:45:40|525.59|522.71|525.59|522.71|525.59|522.71|525.59|522.71|0
1653651950000|2022-05-27 11:45:50|525.77|522.89|525.95|523.07|525.95|523.07|525.77|522.89|0
1653651960000|2022-05-27 11:46:00|526.13|523.25|526.13|523.25|526.13|523.25|526.13|523.25|0
1653651970000|2022-05-27 11:46:10|526.04|523.16|526.13|523.25|526.13|523.25|525.95|523.07|0
1653652000000|2022-05-27 11:46:40|526.31|523.43|526.13|523.25|526.31|523.43|526.13|523.25|0
1653652010000|2022-05-27 11:46:50|526.31|523.43|526.13|523.25|526.31|523.43|526.13|523.25|0
1653652020000|2022-05-27 11:47:00|526.31|523.43|526.67|523.79|526.67|523.79|526.31|523.43|0
1653652030000|2022-05-27 11:47:10|527.03|524.15|527.39|524.51|527.39|524.51|527.03|524.15|0
1653652040000|2022-05-27 11:47:20|527.75|524.87|527.75|524.87|527.75|524.87|527.39|524.51|0
1653652050000|2022-05-27 11:47:30|527.84|524.96|527.75|524.87|527.93|525.05|527.75|524.87|0
1653652060000|2022-05-27 11:47:40|527.39|524.51|527.39|524.51|527.39|524.51|527.39|524.51|0
1653652070000|2022-05-27 11:47:50|527.21|524.33|527.21|524.33|527.21|524.33|527.03|524.15|0
1653652080000|2022-05-27 11:48:00|527.57|524.69|527.75|524.87|527.75|524.87|527.57|524.69|0
1653652090000|2022-05-27 11:48:10|527.93|525.05|527.75|524.87|527.93|525.05|527.75|524.87|0
1653652100000|2022-05-27 11:48:20|527.57|524.69|527.21|524.33|527.57|524.69|527.21|524.33|0
1653652110000|2022-05-27 11:48:30|527.12|524.24|526.85|523.97|527.12|524.24|526.85|523.97|0
1653652130000|2022-05-27 11:48:50|526.67|523.79|526.67|523.79|526.67|523.79|526.67|523.79|0
1653652140000|2022-05-27 11:49:00|526.94|524.06|526.85|523.97|526.94|524.06|526.85|523.97|0
1653652150000|2022-05-27 11:49:10|527.39|524.51|527.21|524.33|527.39|524.51|527.21|524.33|0
1653652160000|2022-05-27 11:49:20|527.39|524.51|527.39|524.51|527.39|524.51|527.39|524.51|0
1653652170000|2022-05-27 11:49:30|527.21|524.33|527.39|524.51|527.39|524.51|527.21|524.33|0
1653652180000|2022-05-27 11:49:40|527.57|524.69|527.57|524.69|527.57|524.69|527.57|524.69|0
1653652190000|2022-05-27 11:49:50|527.21|524.33|527.39|524.51|527.39|524.51|527.21|524.33|0
1653652200000|2022-05-27 11:50:00|527.66|524.78|527.39|524.51|527.66|524.78|527.39|524.51|0
1653652210000|2022-05-27 11:50:10|527.57|524.69|527.74|524.86|527.92|525.04|527.57|524.69|0
1653652220000|2022-05-27 11:50:20|527.56|524.68|527.56|524.68|527.56|524.68|527.56|524.68|0
1653652230000|2022-05-27 11:50:30|527.39|524.51|527.56|524.68|527.56|524.68|527.39|524.51|0
1653652240000|2022-05-27 11:50:40|527.74|524.86|528.82|525.94|528.82|525.94|527.74|524.86|0
1653652250000|2022-05-27 11:50:50|529.72|526.84|529.54|526.66|529.82|526.94|529.54|526.66|0
1653652260000|2022-05-27 11:51:00|529.36|526.48|528.82|525.94|529.36|526.48|528.82|525.94|0
1653652270000|2022-05-27 11:51:10|529|526.12|529.18|526.3|529.18|526.3|529|526.12|0
1653652280000|2022-05-27 11:51:20|529|526.12|529.18|526.3|529.18|526.3|529|526.12|0
1653652290000|2022-05-27 11:51:30|529|526.12|529.36|526.48|529.36|526.48|529|526.12|0
1653652300000|2022-05-27 11:51:40|529.18|526.3|529.18|526.3|529.18|526.3|529.18|526.3|0
1653652310000|2022-05-27 11:51:50|529.36|526.48|529.36|526.48|529.36|526.48|529.36|526.48|0
1653652320000|2022-05-27 11:52:00|529.18|526.3|529.18|526.3|529.36|526.48|529.18|526.3|0
1653652330000|2022-05-27 11:52:10|529|526.12|529.36|526.48|529.36|526.48|529|526.12|0
1653652340000|2022-05-27 11:52:20|529.46|526.58|530.44|527.56|530.44|527.56|529.46|526.58|0
1653652350000|2022-05-27 11:52:30|530.26|527.38|530.44|527.56|530.44|527.56|530.26|527.38|0
1653652360000|2022-05-27 11:52:40|530.36|527.48|530.26|527.38|530.54|527.66|530.26|527.38|0
1653652370000|2022-05-27 11:52:50|530.44|527.56|530.26|527.38|530.44|527.56|530.26|527.38|0
1653652380000|2022-05-27 11:53:00|530.54|527.66|531.16|528.28|531.16|528.28|530.44|527.56|0
1653652390000|2022-05-27 11:53:10|530.44|527.56|530.26|527.38|530.44|527.56|530.26|527.38|0
1653652400000|2022-05-27 11:53:20|530.08|527.2|530.08|527.2|530.08|527.2|530.08|527.2|0
1653652410000|2022-05-27 11:53:30|530.26|527.38|530.08|527.2|530.26|527.38|530.08|527.2|0
1653652420000|2022-05-27 11:53:40|529.9|527.02|530|527.12|530.08|527.2|529.9|527.02|0
1653652430000|2022-05-27 11:53:50|529.54|526.66|529.54|526.66|529.72|526.84|529.54|526.66|0
1653652440000|2022-05-27 11:54:00|529.36|526.48|529.46|526.58|529.46|526.58|529.36|526.48|0
1653652450000|2022-05-27 11:54:10|529.36|526.48|529.72|526.84|529.72|526.84|529.36|526.48|0
1653652460000|2022-05-27 11:54:20|529.9|527.02|529.72|526.84|530.08|527.2|529.72|526.84|0
1653652470000|2022-05-27 11:54:30|529.54|526.66|530.26|527.38|530.26|527.38|529.54|526.66|0
1653652480000|2022-05-27 11:54:40|530.08|527.2|530.26|527.38|530.26|527.38|530.08|527.2|0
1653652490000|2022-05-27 11:54:50|530.44|527.56|530.44|527.56|530.44|527.56|530.35|527.47|0
1653652500000|2022-05-27 11:55:00|530.26|527.38|530.44|527.56|530.54|527.66|530.26|527.38|0
1653652510000|2022-05-27 11:55:10|530.62|527.74|530.62|527.74|530.62|527.74|530.44|527.56|0
1653652520000|2022-05-27 11:55:20|530.8|527.92|530.98|528.1|530.98|528.1|530.8|527.92|0
1653652540000|2022-05-27 11:55:40|531.16|528.28|531.34|528.46|531.34|528.46|531.16|528.28|0
1653652550000|2022-05-27 11:55:50|531.44|528.56|531.08|528.2|531.44|528.56|531.08|528.2|0
1653652560000|2022-05-27 11:56:00|530.44|527.56|530.44|527.56|530.44|527.56|530.44|527.56|0
1653652570000|2022-05-27 11:56:10|530.08|527.2|530.26|527.38|530.26|527.38|530.08|527.2|0
1653652580000|2022-05-27 11:56:20|530.08|527.2|530.44|527.56|530.44|527.56|530.08|527.2|0
1653652590000|2022-05-27 11:56:30|530.26|527.38|530.35|527.47|530.44|527.56|530.26|527.38|0
1653652600000|2022-05-27 11:56:40|530.26|527.38|530.44|527.56|530.44|527.56|530.26|527.38|0
1653652610000|2022-05-27 11:56:50|530.26|527.38|530.26|527.38|530.35|527.47|530.26|527.38|0
1653652620000|2022-05-27 11:57:00|530.35|527.47|530.8|527.92|530.8|527.92|530.35|527.47|0
1653652630000|2022-05-27 11:57:10|530.71|527.83|530.8|527.92|530.8|527.92|530.62|527.74|0
1653652640000|2022-05-27 11:57:20|530.62|527.74|530.62|527.74|530.62|527.74|530.62|527.74|0
1653652650000|2022-05-27 11:57:30|530.44|527.56|530.26|527.38|530.44|527.56|530.26|527.38|0
1653652660000|2022-05-27 11:57:40|530.44|527.56|530.44|527.56|530.44|527.56|530.26|527.38|0
1653652670000|2022-05-27 11:57:50|530.62|527.74|530.62|527.74|530.62|527.74|530.62|527.74|0
1653652680000|2022-05-27 11:58:00|530.53|527.65|530.62|527.74|530.62|527.74|530.53|527.65|0
1653652690000|2022-05-27 11:58:10|530.8|527.92|530.53|527.65|530.8|527.92|530.53|527.65|0
1653652700000|2022-05-27 11:58:20|530.44|527.56|530.44|527.56|530.44|527.56|530.44|527.56|0
1653652710000|2022-05-27 11:58:30|530.62|527.74|530.62|527.74|530.62|527.74|530.62|527.74|0
1653652720000|2022-05-27 11:58:40|530.8|527.92|530.89|528.01|530.89|528.01|530.8|527.92|0
1653652730000|2022-05-27 11:58:50|530.98|528.1|530.8|527.92|530.98|528.1|530.62|527.74|0
1653652740000|2022-05-27 11:59:00|531.07|528.19|531.16|528.28|531.16|528.28|531.07|528.19|0
1653652750000|2022-05-27 11:59:10|531.34|528.46|531.43|528.55|531.43|528.55|531.34|528.46|0
1653652760000|2022-05-27 11:59:20|531.07|528.19|531.16|528.28|531.16|528.28|531.07|528.19|0
1653652770000|2022-05-27 11:59:30|530.98|528.1|530.62|527.74|530.98|528.1|530.62|527.74|0
1653652780000|2022-05-27 11:59:40|530.71|527.83|530.62|527.74|530.8|527.92|530.62|527.74|0
1653652790000|2022-05-27 11:59:50|530.44|527.56|530.8|527.92|530.8|527.92|530.44|527.56|0
1653652800000|2022-05-27 12:00:00|530.62|527.74|530.8|527.92|530.8|527.92|530.62|527.74|0
1653652810000|2022-05-27 12:00:10|530.98|528.1|530.98|528.1|530.98|528.1|530.89|528.01|0
1653652820000|2022-05-27 12:00:20|531.25|528.37|531.16|528.28|531.7|528.82|531.16|528.28|0
1653652830000|2022-05-27 12:00:30|531.52|528.64|530.62|527.74|531.52|528.64|530.62|527.74|0
1653652840000|2022-05-27 12:00:40|531.43|528.55|531.16|528.28|531.43|528.55|530.98|528.1|0
1653652850000|2022-05-27 12:00:50|530.98|528.1|530.98|528.1|531.25|528.37|530.98|528.1|0
1653652860000|2022-05-27 12:01:00|531.16|528.28|531.34|528.46|531.34|528.46|531.16|528.28|0
1653652870000|2022-05-27 12:01:10|531.25|528.37|531.25|528.37|531.52|528.64|531.25|528.37|0
1653652880000|2022-05-27 12:01:20|531.16|528.28|530.98|528.1|531.34|528.46|530.98|528.1|0
1653652890000|2022-05-27 12:01:30|530.8|527.92|530.8|527.92|530.8|527.92|530.8|527.92|0
1653652900000|2022-05-27 12:01:40|530.89|528.01|530.26|527.38|530.89|528.01|530.08|527.2|0
1653652910000|2022-05-27 12:01:50|530.44|527.56|530.08|527.2|530.44|527.56|530.08|527.2|0
1653652920000|2022-05-27 12:02:00|529.9|527.02|530.08|527.2|530.08|527.2|529.72|526.84|0
1653652930000|2022-05-27 12:02:10|530.26|527.38|530.08|527.2|530.26|527.38|529.9|527.02|0
1653652940000|2022-05-27 12:02:20|529.9|527.02|530.08|527.2|530.08|527.2|529.9|527.02|0
1653652950000|2022-05-27 12:02:30|530.26|527.38|530.17|527.29|530.26|527.38|530.17|527.29|0
1653652960000|2022-05-27 12:02:40|530.08|527.2|529.54|526.66|530.08|527.2|529.36|526.48|0
1653652970000|2022-05-27 12:02:50|529.45|526.57|529.54|526.66|529.54|526.66|529.36|526.48|0
1653652980000|2022-05-27 12:03:00|529.45|526.57|529.45|526.57|529.45|526.57|529.45|526.57|0
1653652990000|2022-05-27 12:03:10|529.54|526.66|529|526.12|529.54|526.66|529|526.12|0
1653653000000|2022-05-27 12:03:20|529.36|526.48|529.36|526.48|529.36|526.48|529|526.12|0
1653653010000|2022-05-27 12:03:30|529.27|526.39|529.18|526.3|529.27|526.39|529.18|526.3|0
1653653020000|2022-05-27 12:03:40|529.36|526.48|529.36|526.48|529.36|526.48|529.27|526.39|0
1653653030000|2022-05-27 12:03:50|529.27|526.39|529.72|526.84|529.72|526.84|529.18|526.3|0
1653653040000|2022-05-27 12:04:00|529.18|526.3|528.46|525.58|529.18|526.3|528.46|525.58|0
1653653050000|2022-05-27 12:04:10|528.28|525.4|528.28|525.4|528.28|525.4|528.1|525.22|0
1653653060000|2022-05-27 12:04:20|528.1|525.22|527.74|524.86|528.1|525.22|527.74|524.86|0
1653653070000|2022-05-27 12:04:30|527.92|525.04|527.92|525.04|528.1|525.22|527.92|525.04|0
1653653080000|2022-05-27 12:04:40|528.1|525.22|528.1|525.22|528.1|525.22|528.1|525.22|0
1653653090000|2022-05-27 12:04:50|528.28|525.4|527.74|524.86|528.28|525.4|527.74|524.86|0
1653653100000|2022-05-27 12:05:00|527.92|525.04|527.02|524.14|527.92|525.04|527.02|524.14|0
1653653110000|2022-05-27 12:05:10|526.93|524.05|526.66|523.78|526.93|524.05|526.48|523.6|0
1653653120000|2022-05-27 12:05:20|526.48|523.6|526.66|523.78|526.66|523.78|526.48|523.6|0
1653653130000|2022-05-27 12:05:30|526.76|523.88|526.3|523.42|526.76|523.88|526.3|523.42|0
1653653140000|2022-05-27 12:05:40|525.94|523.06|525.41|522.53|525.94|523.06|525.41|522.53|0
1653653150000|2022-05-27 12:05:50|525.05|522.17|525.77|522.89|525.77|522.89|525.05|522.17|0
1653653160000|2022-05-27 12:06:00|526.3|523.42|525.5|522.62|526.3|523.42|525.5|522.62|0
1653653170000|2022-05-27 12:06:10|525.59|522.71|525.23|522.35|525.76|522.88|525.23|522.35|0
1653653180000|2022-05-27 12:06:20|525.41|522.53|525.59|522.71|525.59|522.71|525.14|522.26|0
1653653190000|2022-05-27 12:06:30|525.76|522.88|525.76|522.88|525.76|522.88|525.68|522.8|0
1653653200000|2022-05-27 12:06:40|525.59|522.71|525.59|522.71|525.59|522.71|525.5|522.62|0
1653653210000|2022-05-27 12:06:50|525.5|522.62|525.41|522.53|525.5|522.62|525.32|522.44|0
1653653220000|2022-05-27 12:07:00|525.59|522.71|525.41|522.53|525.59|522.71|525.41|522.53|0
1653653230000|2022-05-27 12:07:10|525.76|522.88|525.76|522.88|525.76|522.88|525.76|522.88|0
1653653240000|2022-05-27 12:07:20|525.68|522.8|525.94|523.06|525.94|523.06|525.68|522.8|0
1653653250000|2022-05-27 12:07:30|525.76|522.88|525.76|522.88|525.94|523.06|525.76|522.88|0
1653653260000|2022-05-27 12:07:40|525.41|522.53|525.59|522.71|525.76|522.88|525.41|522.53|0
1653653270000|2022-05-27 12:07:50|525.68|522.8|525.76|522.88|525.76|522.88|525.68|522.8|0
1653653280000|2022-05-27 12:08:00|525.59|522.71|526.12|523.24|526.12|523.24|525.59|522.71|0
1653653290000|2022-05-27 12:08:10|525.94|523.06|525.76|522.88|525.94|523.06|525.76|522.88|0
1653653300000|2022-05-27 12:08:20|525.58|522.7|525.58|522.7|525.68|522.8|525.58|522.7|0
1653653320000|2022-05-27 12:08:40|525.76|522.88|525.58|522.7|525.76|522.88|525.58|522.7|0
1653653330000|2022-05-27 12:08:50|525.41|522.53|525.41|522.53|525.41|522.53|525.41|522.53|0
1653653340000|2022-05-27 12:09:00|525.58|522.7|525.32|522.44|525.68|522.8|525.32|522.44|0
1653653350000|2022-05-27 12:09:10|525.23|522.35|525.05|522.17|525.23|522.35|525.05|522.17|0
1653653360000|2022-05-27 12:09:20|525.41|522.53|525.23|522.35|525.41|522.53|525.23|522.35|0
1653653370000|2022-05-27 12:09:30|524.87|521.99|525.05|522.17|525.05|522.17|524.87|521.99|0
1653653380000|2022-05-27 12:09:40|525.23|522.35|525.23|522.35|525.41|522.53|525.05|522.17|0
1653653390000|2022-05-27 12:09:50|525.05|522.17|525.05|522.17|525.05|522.17|525.05|522.17|0
1653653400000|2022-05-27 12:10:00|524.87|521.99|524.69|521.81|524.96|522.08|524.69|521.81|0
1653653410000|2022-05-27 12:10:10|524.51|521.63|524.15|521.27|524.69|521.81|524.15|521.27|0
1653653420000|2022-05-27 12:10:20|524.24|521.36|524.33|521.45|524.33|521.45|524.15|521.27|0
1653653430000|2022-05-27 12:10:30|524.51|521.63|524.51|521.63|524.51|521.63|524.51|521.63|0
1653653440000|2022-05-27 12:10:40|523.97|521.09|524.15|521.27|524.15|521.27|523.97|521.09|0
1653653450000|2022-05-27 12:10:50|524.33|521.45|524.07|521.19|524.33|521.45|524.07|521.19|0
1653653460000|2022-05-27 12:11:00|524.15|521.27|524.33|521.45|524.51|521.63|524.15|521.27|0
1653653470000|2022-05-27 12:11:10|524.15|521.27|524.33|521.45|524.33|521.45|524.15|521.27|0
1653653480000|2022-05-27 12:11:20|524.69|521.81|524.87|521.99|524.87|521.99|524.69|521.81|0
1653653490000|2022-05-27 12:11:30|525.05|522.17|525.58|522.7|525.58|522.7|525.05|522.17|0
1653653500000|2022-05-27 12:11:40|525.23|522.35|525.58|522.7|525.58|522.7|525.23|522.35|0
1653653510000|2022-05-27 12:11:50|525.23|522.35|525.23|522.35|525.23|522.35|525.23|522.35|0
1653653530000|2022-05-27 12:12:10|525.4|522.52|525.23|522.35|525.4|522.52|525.23|522.35|0
1653653540000|2022-05-27 12:12:20|525.32|522.44|525.23|522.35|525.32|522.44|525.23|522.35|0
1653653550000|2022-05-27 12:12:30|525.05|522.17|525.05|522.17|525.05|522.17|524.96|522.08|0
1653653560000|2022-05-27 12:12:40|525.23|522.35|525.05|522.17|525.23|522.35|524.87|521.99|0
1653653570000|2022-05-27 12:12:50|525.4|522.52|525.4|522.52|525.4|522.52|525.22|522.34|0
1653653580000|2022-05-27 12:13:00|525.5|522.62|525.22|522.34|525.58|522.7|525.14|522.26|0
1653653590000|2022-05-27 12:13:10|525.4|522.52|524.87|521.99|525.4|522.52|524.87|521.99|0
1653653600000|2022-05-27 12:13:20|525.05|522.17|525.22|522.34|525.32|522.44|525.05|522.17|0
1653653610000|2022-05-27 12:13:30|525.4|522.52|525.4|522.52|525.4|522.52|525.22|522.34|0
1653653630000|2022-05-27 12:13:50|525.58|522.7|525.58|522.7|525.58|522.7|525.58|522.7|0
1653653640000|2022-05-27 12:14:00|525.4|522.52|525.4|522.52|525.4|522.52|525.4|522.52|0
1653653650000|2022-05-27 12:14:10|525.58|522.7|525.58|522.7|525.58|522.7|525.58|522.7|0
1653653660000|2022-05-27 12:14:20|525.4|522.52|525.4|522.52|525.58|522.7|525.4|522.52|0
1653653670000|2022-05-27 12:14:30|525.05|522.17|525.4|522.52|525.4|522.52|525.05|522.17|0
1653653680000|2022-05-27 12:14:40|525.58|522.7|525.58|522.7|525.58|522.7|525.58|522.7|0
1653653690000|2022-05-27 12:14:50|525.68|522.8|525.4|522.52|525.68|522.8|525.4|522.52|0
1653653700000|2022-05-27 12:15:00|525.58|522.7|525.76|522.88|525.76|522.88|525.58|522.7|0
1653653720000|2022-05-27 12:15:20|525.58|522.7|525.85|522.97|525.85|522.97|525.58|522.7|0
1653653730000|2022-05-27 12:15:30|526.3|523.42|526.48|523.6|526.48|523.6|526.3|523.42|0
1653653740000|2022-05-27 12:15:40|526.66|523.78|526.48|523.6|526.66|523.78|526.48|523.6|0
1653653760000|2022-05-27 12:16:00|526.66|523.78|526.84|523.96|526.84|523.96|526.66|523.78|0
1653653770000|2022-05-27 12:16:10|527.02|524.14|527.02|524.14|527.02|524.14|527.02|524.14|0
1653653780000|2022-05-27 12:16:20|526.66|523.78|526.3|523.42|526.66|523.78|526.3|523.42|0
1653653790000|2022-05-27 12:16:30|526.12|523.24|526.3|523.42|526.3|523.42|526.12|523.24|0
1653653800000|2022-05-27 12:16:40|526.12|523.24|526.12|523.24|526.12|523.24|525.94|523.06|0
1653653810000|2022-05-27 12:16:50|525.76|522.88|525.76|522.88|525.76|522.88|525.58|522.7|0
1653653820000|2022-05-27 12:17:00|526.12|523.24|525.94|523.06|526.12|523.24|525.94|523.06|0
1653653830000|2022-05-27 12:17:10|525.76|522.88|525.94|523.06|525.94|523.06|525.76|522.88|0
1653653840000|2022-05-27 12:17:20|525.76|522.88|525.76|522.88|525.76|522.88|525.76|522.88|0
1653653850000|2022-05-27 12:17:30|526.3|523.42|526.03|523.15|526.3|523.42|525.94|523.06|0
1653653860000|2022-05-27 12:17:40|526.12|523.24|526.12|523.24|526.12|523.24|525.94|523.06|0
1653653880000|2022-05-27 12:18:00|526.3|523.42|526.48|523.6|526.48|523.6|526.3|523.42|0
1653653890000|2022-05-27 12:18:10|526.66|523.78|526.48|523.6|526.66|523.78|526.48|523.6|0
1653653900000|2022-05-27 12:18:20|526.66|523.78|526.48|523.6|526.66|523.78|526.48|523.6|0
1653653910000|2022-05-27 12:18:30|526.39|523.51|526.48|523.6|526.48|523.6|526.39|523.51|0
1653653920000|2022-05-27 12:18:40|526.39|523.51|526.39|523.51|526.39|523.51|526.39|523.51|0
1653653930000|2022-05-27 12:18:50|526.3|523.42|526.21|523.33|526.3|523.42|526.12|523.24|0
1653653940000|2022-05-27 12:19:00|526.12|523.24|526.48|523.6|526.48|523.6|526.12|523.24|0
1653653950000|2022-05-27 12:19:10|526.66|523.78|526.3|523.42|526.66|523.78|526.3|523.42|0
1653653960000|2022-05-27 12:19:20|526.39|523.51|526.48|523.6|526.48|523.6|526.39|523.51|0
1653653970000|2022-05-27 12:19:30|526.66|523.78|527.02|524.14|527.02|524.14|526.66|523.78|0
1653653980000|2022-05-27 12:19:40|526.84|523.96|526.93|524.05|527.02|524.14|526.84|523.96|0
1653653990000|2022-05-27 12:19:50|526.84|523.96|527.02|524.14|527.02|524.14|526.66|523.78|0
1653654000000|2022-05-27 12:20:00|526.66|523.78|526.48|523.6|526.66|523.78|526.3|523.42|0
1653654010000|2022-05-27 12:20:10|526.39|523.51|526.3|523.42|526.39|523.51|526.3|523.42|0
1653654020000|2022-05-27 12:20:20|526.48|523.6|526.48|523.6|526.48|523.6|526.48|523.6|0
1653654030000|2022-05-27 12:20:30|526.66|523.78|526.48|523.6|526.66|523.78|526.48|523.6|0
1653654040000|2022-05-27 12:20:40|526.66|523.78|526.39|523.51|526.66|523.78|526.39|523.51|0
1653654050000|2022-05-27 12:20:50|526.48|523.6|526.66|523.78|526.84|523.96|526.48|523.6|0
1653654060000|2022-05-27 12:21:00|526.84|523.96|526.84|523.96|526.84|523.96|526.84|523.96|0
1653654070000|2022-05-27 12:21:10|527.02|524.14|527.19|524.31|527.19|524.31|527.02|524.14|0
1653654080000|2022-05-27 12:21:20|527.02|524.14|527.02|524.14|527.19|524.31|527.02|524.14|0
1653654090000|2022-05-27 12:21:30|526.84|523.96|526.84|523.96|526.84|523.96|526.66|523.78|0
1653654100000|2022-05-27 12:21:40|526.75|523.87|526.84|523.96|526.84|523.96|526.75|523.87|0
1653654110000|2022-05-27 12:21:50|526.66|523.78|525.94|523.06|526.84|523.96|525.94|523.06|0
1653654120000|2022-05-27 12:22:00|526.48|523.6|526.66|523.78|526.66|523.78|526.48|523.6|0
1653654130000|2022-05-27 12:22:10|526.84|523.96|526.66|523.78|526.84|523.96|526.66|523.78|0
1653654140000|2022-05-27 12:22:20|526.84|523.96|526.84|523.96|526.84|523.96|526.84|523.96|0
1653654160000|2022-05-27 12:22:40|527.01|524.13|527.19|524.31|527.19|524.31|527.01|524.13|0
1653654170000|2022-05-27 12:22:50|527.01|524.13|527.19|524.31|527.19|524.31|527.01|524.13|0
1653654180000|2022-05-27 12:23:00|527.01|524.13|527.01|524.13|527.01|524.13|527.01|524.13|0
1653654190000|2022-05-27 12:23:10|527.19|524.31|527.19|524.31|527.19|524.31|527.19|524.31|0
1653654200000|2022-05-27 12:23:20|527.01|524.13|526.48|523.6|527.01|524.13|526.48|523.6|0
1653654210000|2022-05-27 12:23:30|527.01|524.13|526.93|524.05|527.01|524.13|526.93|524.05|0
1653654220000|2022-05-27 12:23:40|527.01|524.13|527.01|524.13|527.01|524.13|527.01|524.13|0
1653654230000|2022-05-27 12:23:50|526.83|523.95|527.01|524.13|527.01|524.13|526.83|523.95|0
1653654240000|2022-05-27 12:24:00|527.19|524.31|526.12|523.24|527.19|524.31|526.12|523.24|0
1653654250000|2022-05-27 12:24:10|525.4|522.52|525.22|522.34|525.58|522.7|525.22|522.34|0
1653654260000|2022-05-27 12:24:20|525.4|522.52|525.22|522.34|525.4|522.52|525.22|522.34|0
1653654270000|2022-05-27 12:24:30|524.86|521.98|524.86|521.98|524.86|521.98|524.68|521.8|0
1653654280000|2022-05-27 12:24:40|524.68|521.8|525.22|522.34|525.4|522.52|524.68|521.8|0
1653654290000|2022-05-27 12:24:50|525.4|522.52|525.58|522.7|525.58|522.7|525.4|522.52|0
1653654300000|2022-05-27 12:25:00|525.67|522.79|525.49|522.61|525.76|522.88|525.49|522.61|0
1653654310000|2022-05-27 12:25:10|525.58|522.7|525.58|522.7|525.58|522.7|525.58|522.7|0
1653654330000|2022-05-27 12:25:30|525.4|522.52|525.4|522.52|525.4|522.52|525.4|522.52|0
1653654340000|2022-05-27 12:25:40|525.58|522.7|525.4|522.52|525.58|522.7|525.4|522.52|0
1653654350000|2022-05-27 12:25:50|525.76|522.88|525.94|523.06|525.94|523.06|525.76|522.88|0
1653654360000|2022-05-27 12:26:00|525.76|522.88|526.12|523.24|526.3|523.42|525.76|522.88|0
1653654370000|2022-05-27 12:26:10|526.3|523.42|526.3|523.42|526.3|523.42|526.3|523.42|0
1653654380000|2022-05-27 12:26:20|526.39|523.51|525.94|523.06|526.39|523.51|525.94|523.06|0
1653654390000|2022-05-27 12:26:30|526.12|523.24|525.94|523.06|526.12|523.24|525.94|523.06|0
1653654400000|2022-05-27 12:26:40|525.85|522.97|525.85|522.97|525.85|522.97|525.85|522.97|0
1653654410000|2022-05-27 12:26:50|525.94|523.06|526.12|523.24|526.12|523.24|525.94|523.06|0
1653654420000|2022-05-27 12:27:00|525.94|523.06|525.94|523.06|525.94|523.06|525.94|523.06|0
1653654430000|2022-05-27 12:27:10|526.83|523.95|526.3|523.42|526.83|523.95|526.3|523.42|0
1653654440000|2022-05-27 12:27:20|526.12|523.24|526.3|523.42|526.3|523.42|526.12|523.24|0
1653654450000|2022-05-27 12:27:30|526.21|523.33|526.47|523.59|526.47|523.59|526.21|523.33|0
1653654460000|2022-05-27 12:27:40|526.3|523.42|526.47|523.59|526.47|523.59|526.3|523.42|0
1653654470000|2022-05-27 12:27:50|526.3|523.42|526.21|523.33|526.3|523.42|526.21|523.33|0
1653654480000|2022-05-27 12:28:00|526.3|523.42|526.65|523.77|526.65|523.77|526.3|523.42|0
1653654490000|2022-05-27 12:28:10|526.47|523.59|526.47|523.59|526.47|523.59|526.47|523.59|0
1653654500000|2022-05-27 12:28:20|526.39|523.51|526.65|523.77|526.83|523.95|526.39|523.51|0
1653654510000|2022-05-27 12:28:30|526.47|523.59|526.29|523.41|526.47|523.59|526.29|523.41|0
1653654520000|2022-05-27 12:28:40|526.39|523.51|526.47|523.59|526.47|523.59|526.39|523.51|0
1653654530000|2022-05-27 12:28:50|526.65|523.77|526.47|523.59|526.65|523.77|526.47|523.59|0
1653654540000|2022-05-27 12:29:00|526.57|523.69|526.47|523.59|526.57|523.69|526.47|523.59|0
1653654550000|2022-05-27 12:29:10|526.65|523.77|526.65|523.77|526.65|523.77|526.65|523.77|0
1653654560000|2022-05-27 12:29:20|526.83|523.95|526.83|523.95|527.01|524.13|526.83|523.95|0
1653654570000|2022-05-27 12:29:30|527.01|524.13|527.01|524.13|527.01|524.13|527.01|524.13|0
1653654580000|2022-05-27 12:29:40|526.83|523.95|527.37|524.49|527.37|524.49|526.83|523.95|0
1653654590000|2022-05-27 12:29:50|527.64|524.76|527.37|524.49|527.64|524.76|527.37|524.49|0
1653654600000|2022-05-27 12:30:00|527.19|524.31|527.55|524.67|527.55|524.67|527.19|524.31|0
1653654610000|2022-05-27 12:30:10|528.63|525.75|528.45|525.57|528.81|525.93|528.45|525.57|0
1653654620000|2022-05-27 12:30:20|528.18|525.3|528.36|525.48|528.36|525.48|527.19|524.31|0
1653654630000|2022-05-27 12:30:30|525.31|522.43|521.29|518.41|525.31|522.43|521.29|518.41|0
1653654640000|2022-05-27 12:30:40|523.34|520.46|524.06|521.18|524.06|521.18|522.81|519.93|0
1653654650000|2022-05-27 12:30:50|523.88|521|524.6|521.72|524.6|521.72|523.88|521|0
1653654660000|2022-05-27 12:31:00|525.4|522.52|526.93|524.05|526.93|524.05|525.4|522.52|0
1653654670000|2022-05-27 12:31:10|528.18|525.3|528.45|525.57|529.53|526.65|528.18|525.3|0
1653654680000|2022-05-27 12:31:20|528.99|526.11|528.27|525.39|529.89|527.01|528.27|525.39|0
1653654690000|2022-05-27 12:31:30|528.9|526.02|528.99|526.11|528.99|526.11|528.81|525.93|0
1653654700000|2022-05-27 12:31:40|527.37|524.49|528.54|525.66|528.54|525.66|527.37|524.49|0
1653654710000|2022-05-27 12:31:50|529.17|526.29|528.63|525.75|529.17|526.29|528.27|525.39|0
1653654720000|2022-05-27 12:32:00|528|525.12|528.36|525.48|528.45|525.57|527.73|524.85|0
1653654730000|2022-05-27 12:32:10|527.73|524.85|526.83|523.95|528.09|525.21|526.83|523.95|0
1653654740000|2022-05-27 12:32:20|527.37|524.49|527.19|524.31|527.55|524.67|527.19|524.31|0
1653654750000|2022-05-27 12:32:30|527.01|524.13|525.76|522.88|527.01|524.13|525.76|522.88|0
1653654760000|2022-05-27 12:32:40|526.11|523.23|525.04|522.16|526.11|523.23|525.04|522.16|0
1653654770000|2022-05-27 12:32:50|524.86|521.98|524.86|521.98|525.49|522.61|524.86|521.98|0
1653654780000|2022-05-27 12:33:00|524.59|521.71|524.14|521.26|525.04|522.16|524.14|521.26|0
1653654790000|2022-05-27 12:33:10|523.79|520.91|523.96|521.08|524.32|521.44|523.79|520.91|0
1653654800000|2022-05-27 12:33:20|524.5|521.62|523.43|520.55|524.5|521.62|523.43|520.55|0
1653654810000|2022-05-27 12:33:30|523.79|520.91|523.61|520.73|523.79|520.91|523.25|520.37|0
1653654820000|2022-05-27 12:33:40|523.79|520.91|523.79|520.91|523.96|521.08|523.79|520.91|0
1653654830000|2022-05-27 12:33:50|523.61|520.73|523.96|521.08|524.5|521.62|523.61|520.73|0
1653654840000|2022-05-27 12:34:00|524.06|521.18|523.79|520.91|524.06|521.18|523.79|520.91|0
1653654850000|2022-05-27 12:34:10|523.25|520.37|523.61|520.73|523.61|520.73|522.89|520.01|0
1653654860000|2022-05-27 12:34:20|523.43|520.55|523.25|520.37|523.43|520.55|522.53|519.65|0
1653654870000|2022-05-27 12:34:30|522.98|520.1|523.07|520.19|523.25|520.37|522.98|520.1|0
1653654880000|2022-05-27 12:34:40|522.53|519.65|522.53|519.65|522.53|519.65|522.18|519.3|0
1653654890000|2022-05-27 12:34:50|522.71|519.83|522.89|520.01|522.89|520.01|522.53|519.65|0
1653654900000|2022-05-27 12:35:00|522.18|519.3|522.35|519.47|522.35|519.47|522|519.12|0
1653654910000|2022-05-27 12:35:10|522.8|519.92|522.53|519.65|523.16|520.28|522.53|519.65|0
1653654920000|2022-05-27 12:35:20|522.35|519.47|522.18|519.3|522.35|519.47|522.18|519.3|0
1653654930000|2022-05-27 12:35:30|522.35|519.47|521.82|518.94|522.35|519.47|521.82|518.94|0
1653654940000|2022-05-27 12:35:40|521.38|518.5|520.21|517.33|521.38|518.5|520.21|517.33|0
1653654950000|2022-05-27 12:35:50|519.42|516.54|519.32|516.44|519.42|516.54|519.32|516.44|0
1653654960000|2022-05-27 12:36:00|518.61|515.73|518.08|515.2|518.61|515.73|518.08|515.2|0
1653654970000|2022-05-27 12:36:10|517.9|515.02|516.48|513.6|517.9|515.02|516.48|513.6|0
1653654980000|2022-05-27 12:36:20|516.83|513.95|517.19|514.31|517.19|514.31|516.83|513.95|0
1653654990000|2022-05-27 12:36:30|517.01|514.13|517.28|514.4|517.37|514.49|517.01|514.13|0
1653655000000|2022-05-27 12:36:40|516.48|513.6|516.66|513.78|516.83|513.95|516.3|513.42|0
1653655010000|2022-05-27 12:36:50|515.95|513.07|515.24|512.36|515.95|513.07|515.06|512.18|0
1653655020000|2022-05-27 12:37:00|515.51|512.63|515.41|512.53|515.51|512.63|515.24|512.36|0
1653655030000|2022-05-27 12:37:10|515.77|512.89|516.48|513.6|516.83|513.95|515.77|512.89|0
1653655040000|2022-05-27 12:37:20|516.83|513.95|517.19|514.31|517.19|514.31|516.83|513.95|0
1653655050000|2022-05-27 12:37:30|517.37|514.49|516.66|513.78|517.9|515.02|516.48|513.6|0
1653655060000|2022-05-27 12:37:40|516.83|513.95|516.66|513.78|516.83|513.95|516.66|513.78|0
1653655070000|2022-05-27 12:37:50|516.12|513.24|515.95|513.07|516.12|513.24|515.77|512.89|0
1653655080000|2022-05-27 12:38:00|516.12|513.24|516.3|513.42|516.3|513.42|516.12|513.24|0
1653655090000|2022-05-27 12:38:10|516.12|513.24|516.66|513.78|516.66|513.78|516.12|513.24|0
1653655100000|2022-05-27 12:38:20|516.12|513.24|516.12|513.24|516.3|513.42|516.12|513.24|0
1653655110000|2022-05-27 12:38:30|516.22|513.34|516.3|513.42|516.3|513.42|515.95|513.07|0
1653655120000|2022-05-27 12:38:40|516.66|513.78|517.01|514.13|517.01|514.13|516.66|513.78|0
1653655130000|2022-05-27 12:38:50|517.19|514.31|516.83|513.95|517.19|514.31|516.83|513.95|0
1653655140000|2022-05-27 12:39:00|517.01|514.13|516.65|513.77|517.01|514.13|516.65|513.77|0
1653655150000|2022-05-27 12:39:10|516.48|513.6|516.65|513.77|516.65|513.77|516.48|513.6|0
1653655160000|2022-05-27 12:39:20|516.48|513.6|516.65|513.77|516.65|513.77|516.21|513.33|0
1653655170000|2022-05-27 12:39:30|516.48|513.6|516.3|513.42|516.48|513.6|516.3|513.42|0
1653655180000|2022-05-27 12:39:40|516.12|513.24|515.59|512.71|516.12|513.24|515.59|512.71|0
1653655190000|2022-05-27 12:39:50|515.24|512.36|515.59|512.71|515.59|512.71|515.24|512.36|0
1653655200000|2022-05-27 12:40:00|515.86|512.98|516.12|513.24|516.12|513.24|515.86|512.98|0
1653655210000|2022-05-27 12:40:10|516.3|513.42|516.12|513.24|516.48|513.6|516.12|513.24|0
1653655220000|2022-05-27 12:40:20|516.3|513.42|516.48|513.6|516.48|513.6|516.3|513.42|0
1653655230000|2022-05-27 12:40:30|516.65|513.77|516.83|513.95|517.01|514.13|516.65|513.77|0
1653655240000|2022-05-27 12:40:40|516.48|513.6|516.65|513.77|516.65|513.77|516.3|513.42|0
1653655250000|2022-05-27 12:40:50|516.83|513.95|516.83|513.95|516.83|513.95|516.65|513.77|0
1653655260000|2022-05-27 12:41:00|516.65|513.77|516.65|513.77|516.65|513.77|516.3|513.42|0
1653655270000|2022-05-27 12:41:10|516.3|513.42|516.12|513.24|516.3|513.42|516.12|513.24|0
1653655280000|2022-05-27 12:41:20|516.21|513.33|516.12|513.24|516.3|513.42|516.12|513.24|0
1653655290000|2022-05-27 12:41:30|515.94|513.06|515.23|512.35|515.94|513.06|515.23|512.35|0
1653655300000|2022-05-27 12:41:40|515.15|512.27|515.59|512.71|515.59|512.71|515.15|512.27|0
1653655310000|2022-05-27 12:41:50|515.41|512.53|515.41|512.53|515.41|512.53|515.41|512.53|0
1653655320000|2022-05-27 12:42:00|515.59|512.71|516.12|513.24|516.12|513.24|515.59|512.71|0
1653655330000|2022-05-27 12:42:10|515.86|512.98|515.77|512.89|515.94|513.06|515.77|512.89|0
1653655340000|2022-05-27 12:42:20|515.86|512.98|515.77|512.89|515.86|512.98|515.77|512.89|0
1653655350000|2022-05-27 12:42:30|515.59|512.71|515.77|512.89|515.77|512.89|515.59|512.71|0
1653655360000|2022-05-27 12:42:40|515.59|512.71|515.68|512.8|515.68|512.8|515.59|512.71|0
1653655370000|2022-05-27 12:42:50|515.77|512.89|515.77|512.89|515.77|512.89|515.59|512.71|0
1653655380000|2022-05-27 12:43:00|515.59|512.71|515.77|512.89|515.94|513.06|515.59|512.71|0
1653655390000|2022-05-27 12:43:10|515.94|513.06|516.48|513.6|516.48|513.6|515.94|513.06|0
1653655400000|2022-05-27 12:43:20|516.65|513.77|515.94|513.06|516.65|513.77|515.94|513.06|0
1653655410000|2022-05-27 12:43:30|515.77|512.89|516.12|513.24|516.12|513.24|515.77|512.89|0
1653655420000|2022-05-27 12:43:40|516.3|513.42|516.3|513.42|516.3|513.42|516.3|513.42|0
1653655430000|2022-05-27 12:43:50|516.48|513.6|516.3|513.42|516.57|513.69|516.3|513.42|0
1653655440000|2022-05-27 12:44:00|516.48|513.6|516.12|513.24|516.48|513.6|516.12|513.24|0
1653655450000|2022-05-27 12:44:10|515.77|512.89|515.77|512.89|515.94|513.06|515.77|512.89|0
1653655460000|2022-05-27 12:44:20|515.59|512.71|515.59|512.71|515.59|512.71|515.41|512.53|0
1653655470000|2022-05-27 12:44:30|515.77|512.89|515.23|512.35|515.77|512.89|515.23|512.35|0
1653655480000|2022-05-27 12:44:40|515.41|512.53|515.23|512.35|515.41|512.53|515.23|512.35|0
1653655490000|2022-05-27 12:44:50|515.41|512.53|515.59|512.71|515.59|512.71|515.41|512.53|0
1653655500000|2022-05-27 12:45:00|515.41|512.53|515.41|512.53|515.59|512.71|515.41|512.53|0
1653655510000|2022-05-27 12:45:10|515.23|512.35|515.23|512.35|515.23|512.35|515.23|512.35|0
1653655520000|2022-05-27 12:45:20|515.41|512.53|515.41|512.53|515.41|512.53|515.23|512.35|0
1653655530000|2022-05-27 12:45:30|515.23|512.35|515.23|512.35|515.23|512.35|515.06|512.18|0
1653655540000|2022-05-27 12:45:40|515.06|512.18|513.64|510.76|515.06|512.18|513.64|510.76|0
1653655550000|2022-05-27 12:45:50|513.82|510.94|513.64|510.76|513.82|510.94|513.64|510.76|0
1653655560000|2022-05-27 12:46:00|513.82|510.94|514.88|512|514.88|512|513.82|510.94|0
1653655570000|2022-05-27 12:46:10|515.06|512.18|514.35|511.47|515.15|512.27|514.26|511.38|0
1653655580000|2022-05-27 12:46:20|514.26|511.38|514.17|511.29|514.26|511.38|514.17|511.29|0
1653655590000|2022-05-27 12:46:30|513.64|510.76|513.46|510.58|513.82|510.94|513.46|510.58|0
1653655600000|2022-05-27 12:46:40|513.29|510.41|512.76|509.88|513.29|510.41|512.76|509.88|0
1653655610000|2022-05-27 12:46:50|512.4|509.52|512.22|509.34|512.58|509.7|512.22|509.34|0
1653655620000|2022-05-27 12:47:00|512.32|509.44|512.22|509.34|512.4|509.52|512.22|509.34|0
1653655630000|2022-05-27 12:47:10|512.4|509.52|512.14|509.26|512.4|509.52|512.05|509.17|0
1653655640000|2022-05-27 12:47:20|512.05|509.17|512.05|509.17|512.4|509.52|512.05|509.17|0
1653655650000|2022-05-27 12:47:30|511.87|508.99|512.05|509.17|512.05|509.17|511.87|508.99|0
1653655660000|2022-05-27 12:47:40|511.69|508.81|511.34|508.46|511.69|508.81|511.34|508.46|0
1653655670000|2022-05-27 12:47:50|511.26|508.38|510.64|507.76|511.26|508.38|510.64|507.76|0
1653655680000|2022-05-27 12:48:00|510.81|507.93|510.99|508.11|510.99|508.11|510.81|507.93|0
1653655690000|2022-05-27 12:48:10|511.17|508.29|511.52|508.64|511.52|508.64|511.17|508.29|0
1653655700000|2022-05-27 12:48:20|511.34|508.46|511.69|508.81|511.69|508.81|511.34|508.46|0
1653655710000|2022-05-27 12:48:30|511.34|508.46|510.99|508.11|511.34|508.46|510.99|508.11|0
1653655720000|2022-05-27 12:48:40|510.64|507.76|510.64|507.76|510.81|507.93|510.64|507.76|0
1653655730000|2022-05-27 12:48:50|510.28|507.4|510.11|507.23|510.28|507.4|510.11|507.23|0
1653655740000|2022-05-27 12:49:00|509.93|507.05|510.28|507.4|510.28|507.4|509.93|507.05|0
1653655750000|2022-05-27 12:49:10|510.11|507.23|509.93|507.05|510.11|507.23|509.93|507.05|0
1653655760000|2022-05-27 12:49:20|510.11|507.23|510.28|507.4|510.28|507.4|510.11|507.23|0
1653655770000|2022-05-27 12:49:30|510.46|507.58|510.81|507.93|510.81|507.93|510.46|507.58|0
1653655780000|2022-05-27 12:49:40|513.41|510.53|510.24|507.36|513.41|510.53|510.24|507.36|0
1653655790000|2022-05-27 12:49:50|510.42|507.54|510.07|507.19|510.42|507.54|510.07|507.19|0
1653655800000|2022-05-27 12:50:00|509.71|506.83|509.89|507.01|509.89|507.01|509.71|506.83|0
1653655810000|2022-05-27 12:50:10|510.07|507.19|510.6|507.72|510.6|507.72|510.07|507.19|0
1653655820000|2022-05-27 12:50:20|510.51|507.63|510.42|507.54|510.51|507.63|510.42|507.54|0
1653655830000|2022-05-27 12:50:30|510.07|507.19|510.07|507.19|510.42|507.54|510.07|507.19|0
1653655840000|2022-05-27 12:50:40|510.24|507.36|510.07|507.19|510.24|507.36|510.07|507.19|0
1653655850000|2022-05-27 12:50:50|509.89|507.01|509.89|507.01|510.24|507.36|509.89|507.01|0
1653655860000|2022-05-27 12:51:00|509.71|506.83|509.71|506.83|509.8|506.92|509.71|506.83|0
1653655870000|2022-05-27 12:51:10|509.54|506.66|509.54|506.66|509.89|507.01|509.54|506.66|0
1653655880000|2022-05-27 12:51:20|510.07|507.19|510.6|507.72|510.6|507.72|510.07|507.19|0
1653655890000|2022-05-27 12:51:30|510.51|507.63|510.51|507.63|510.51|507.63|510.51|507.63|0
1653655900000|2022-05-27 12:51:40|510.6|507.72|510.24|507.36|510.6|507.72|510.24|507.36|0
1653655910000|2022-05-27 12:51:50|510.07|507.19|510.07|507.19|510.07|507.19|510.07|507.19|0
1653655920000|2022-05-27 12:52:00|510.24|507.36|510.42|507.54|510.42|507.54|510.24|507.36|0
1653655930000|2022-05-27 12:52:10|510.24|507.36|510.42|507.54|510.42|507.54|509.89|507.01|0
1653655940000|2022-05-27 12:52:20|510.51|507.63|510.6|507.72|510.6|507.72|510.51|507.63|0
1653655950000|2022-05-27 12:52:30|510.77|507.89|510.6|507.72|510.77|507.89|510.6|507.72|0
1653655960000|2022-05-27 12:52:40|510.51|507.63|511.3|508.42|511.3|508.42|510.51|507.63|0
1653655970000|2022-05-27 12:52:50|511.39|508.51|511.66|508.78|511.66|508.78|511.39|508.51|0
1653655980000|2022-05-27 12:53:00|511.57|508.69|511.3|508.42|511.66|508.78|511.3|508.42|0
1653655990000|2022-05-27 12:53:10|511.12|508.24|511.3|508.42|511.3|508.42|511.12|508.24|0
1653656000000|2022-05-27 12:53:20|511.22|508.34|511.3|508.42|511.3|508.42|511.22|508.34|0
1653656010000|2022-05-27 12:53:30|511.48|508.6|511.48|508.6|511.48|508.6|511.3|508.42|0
1653656020000|2022-05-27 12:53:40|511.83|508.95|512.19|509.31|512.19|509.31|511.83|508.95|0
1653656030000|2022-05-27 12:53:50|512.28|509.4|512.28|509.4|512.28|509.4|512.28|509.4|0
1653656040000|2022-05-27 12:54:00|512.36|509.48|512.19|509.31|512.36|509.48|512.19|509.31|0
1653656050000|2022-05-27 12:54:10|512.01|509.13|511.65|508.77|512.01|509.13|511.65|508.77|0
1653656060000|2022-05-27 12:54:20|511.48|508.6|511.65|508.77|511.83|508.95|511.48|508.6|0
1653656070000|2022-05-27 12:54:30|511.83|508.95|511.83|508.95|511.83|508.95|511.83|508.95|0
1653656080000|2022-05-27 12:54:40|511.65|508.77|511.65|508.77|511.65|508.77|511.65|508.77|0
1653656090000|2022-05-27 12:54:50|511.48|508.6|511.48|508.6|511.48|508.6|511.48|508.6|0
1653656100000|2022-05-27 12:55:00|511.3|508.42|511.65|508.77|511.65|508.77|511.3|508.42|0
1653656110000|2022-05-27 12:55:10|511.48|508.6|511.48|508.6|511.48|508.6|511.48|508.6|0
1653656120000|2022-05-27 12:55:20|511.3|508.42|511.3|508.42|511.3|508.42|511.3|508.42|0
1653656130000|2022-05-27 12:55:30|511.48|508.6|511.65|508.77|511.65|508.77|511.48|508.6|0
1653656140000|2022-05-27 12:55:40|511.83|508.95|511.65|508.77|511.83|508.95|511.65|508.77|0
1653656150000|2022-05-27 12:55:50|511.83|508.95|511.83|508.95|511.83|508.95|511.83|508.95|0
1653656160000|2022-05-27 12:56:00|512.01|509.13|512.18|509.3|512.18|509.3|512.01|509.13|0
1653656170000|2022-05-27 12:56:10|512.01|509.13|512.01|509.13|512.01|509.13|512.01|509.13|0
1653656180000|2022-05-27 12:56:20|512.18|509.3|512.36|509.48|512.54|509.66|512.18|509.3|0
1653656190000|2022-05-27 12:56:30|512.54|509.66|512.18|509.3|512.54|509.66|512.18|509.3|0
1653656200000|2022-05-27 12:56:40|512.01|509.13|512.18|509.3|512.18|509.3|512.01|509.13|0
1653656210000|2022-05-27 12:56:50|512.36|509.48|512.54|509.66|512.54|509.66|512.36|509.48|0
1653656220000|2022-05-27 12:57:00|512.36|509.48|512.36|509.48|512.36|509.48|512.36|509.48|0
1653656230000|2022-05-27 12:57:10|512.45|509.57|512.28|509.4|512.45|509.57|512.28|509.4|0
1653656240000|2022-05-27 12:57:20|512.36|509.48|512.54|509.66|512.54|509.66|512.36|509.48|0
1653656250000|2022-05-27 12:57:30|512.36|509.48|512.36|509.48|512.36|509.48|512.36|509.48|0
1653656260000|2022-05-27 12:57:40|512.54|509.66|512.36|509.48|512.54|509.66|512.36|509.48|0
1653656270000|2022-05-27 12:57:50|512.18|509.3|512.01|509.13|512.18|509.3|512.01|509.13|0
1653656280000|2022-05-27 12:58:00|512.18|509.3|512.01|509.13|512.18|509.3|512.01|509.13|0
1653656290000|2022-05-27 12:58:10|511.83|508.95|511.83|508.95|511.83|508.95|511.83|508.95|0
1653656300000|2022-05-27 12:58:20|511.65|508.77|511.48|508.6|511.65|508.77|511.48|508.6|0
1653656310000|2022-05-27 12:58:30|511.65|508.77|511.48|508.6|511.65|508.77|511.48|508.6|0
1653656320000|2022-05-27 12:58:40|511.3|508.42|511.3|508.42|511.3|508.42|511.3|508.42|0
1653656340000|2022-05-27 12:59:00|511.12|508.24|510.95|508.07|511.12|508.24|510.95|508.07|0
1653656350000|2022-05-27 12:59:10|511.12|508.24|510.95|508.07|511.12|508.24|510.95|508.07|0
1653656370000|2022-05-27 12:59:30|511.12|508.24|510.95|508.07|511.12|508.24|510.95|508.07|0
1653656380000|2022-05-27 12:59:40|511.12|508.24|510.77|507.89|511.12|508.24|510.77|507.89|0
1653656400000|2022-05-27 13:00:00|510.24|507.36|510.42|507.54|510.59|507.71|510.24|507.36|0
1653656410000|2022-05-27 13:00:10|510.24|507.36|510.15|507.27|510.24|507.36|510.06|507.18|0
1653656420000|2022-05-27 13:00:20|510.06|507.18|509.89|507.01|510.06|507.18|509.89|507.01|0
1653656430000|2022-05-27 13:00:30|510.06|507.18|510.24|507.36|510.24|507.36|510.06|507.18|0
1653656440000|2022-05-27 13:00:40|509.89|507.01|509.89|507.01|510.06|507.18|509.89|507.01|0
1653656450000|2022-05-27 13:00:50|509.71|506.83|509.53|506.65|509.71|506.83|509.53|506.65|0
1653656460000|2022-05-27 13:01:00|509.89|507.01|509.89|507.01|509.89|507.01|509.8|506.92|0
1653656470000|2022-05-27 13:01:10|510.59|507.71|510.06|507.18|510.59|507.71|510.06|507.18|0
1653656480000|2022-05-27 13:01:20|509.89|507.01|509.89|507.01|509.89|507.01|509.71|506.83|0
1653656490000|2022-05-27 13:01:30|510.06|507.18|509.89|507.01|510.06|507.18|509.71|506.83|0
1653656500000|2022-05-27 13:01:40|509.71|506.83|509.53|506.65|509.89|507.01|509.53|506.65|0
1653656510000|2022-05-27 13:01:50|509.36|506.48|509.53|506.65|509.53|506.65|509.36|506.48|0
1653656520000|2022-05-27 13:02:00|509.36|506.48|509.53|506.65|509.71|506.83|509.36|506.48|0
1653656530000|2022-05-27 13:02:10|509.36|506.48|509.18|506.3|509.36|506.48|509.18|506.3|0
1653656540000|2022-05-27 13:02:20|509.36|506.48|509.18|506.3|509.36|506.48|509.18|506.3|0
1653656550000|2022-05-27 13:02:30|509.36|506.48|509.53|506.65|509.71|506.83|509.36|506.48|0
1653656560000|2022-05-27 13:02:40|509.71|506.83|509.71|506.83|509.71|506.83|509.71|506.83|0
1653656570000|2022-05-27 13:02:50|509.8|506.92|509.71|506.83|509.8|506.92|509.71|506.83|0
1653656580000|2022-05-27 13:03:00|509.89|507.01|510.41|507.53|510.41|507.53|509.89|507.01|0
1653656590000|2022-05-27 13:03:10|510.59|507.71|510.24|507.36|510.59|507.71|510.24|507.36|0
1653656600000|2022-05-27 13:03:20|510.41|507.53|510.41|507.53|510.41|507.53|510.24|507.36|0
1653656610000|2022-05-27 13:03:30|510.59|507.71|510.59|507.71|510.59|507.71|510.59|507.71|0
1653656620000|2022-05-27 13:03:40|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653656630000|2022-05-27 13:03:50|510.59|507.71|510.24|507.36|510.59|507.71|510.24|507.36|0
1653656640000|2022-05-27 13:04:00|510.59|507.71|510.59|507.71|510.59|507.71|510.41|507.53|0
1653656650000|2022-05-27 13:04:10|510.77|507.89|510.94|508.06|510.94|508.06|510.77|507.89|0
1653656660000|2022-05-27 13:04:20|511.12|508.24|511.47|508.59|511.47|508.59|511.12|508.24|0
1653656670000|2022-05-27 13:04:30|511.3|508.42|511.3|508.42|511.47|508.59|511.3|508.42|0
1653656690000|2022-05-27 13:04:50|511.12|508.24|511.21|508.33|511.21|508.33|511.12|508.24|0
1653656700000|2022-05-27 13:05:00|511.12|508.24|510.77|507.89|511.12|508.24|510.77|507.89|0
1653656710000|2022-05-27 13:05:10|510.94|508.06|510.94|508.06|510.94|508.06|510.94|508.06|0
1653656720000|2022-05-27 13:05:20|510.59|507.71|510.24|507.36|510.59|507.71|510.24|507.36|0
1653656730000|2022-05-27 13:05:30|510.06|507.18|509.88|507|510.06|507.18|509.88|507|0
1653656740000|2022-05-27 13:05:40|510.06|507.18|510.06|507.18|510.06|507.18|509.88|507|0
1653656750000|2022-05-27 13:05:50|510.24|507.36|510.06|507.18|510.24|507.36|510.06|507.18|0
1653656760000|2022-05-27 13:06:00|510.24|507.36|509.88|507|510.24|507.36|509.88|507|0
1653656770000|2022-05-27 13:06:10|510.06|507.18|509.98|507.1|510.06|507.18|509.88|507|0
1653656780000|2022-05-27 13:06:20|509.71|506.83|509.88|507|509.88|507|509.71|506.83|0
1653656790000|2022-05-27 13:06:30|509.71|506.83|509.88|507|509.88|507|509.71|506.83|0
1653656800000|2022-05-27 13:06:40|509.71|506.83|509.53|506.65|509.71|506.83|509.53|506.65|0
1653656810000|2022-05-27 13:06:50|509.35|506.47|509.35|506.47|509.35|506.47|509.35|506.47|0
1653656820000|2022-05-27 13:07:00|509.53|506.65|509.53|506.65|509.53|506.65|509.35|506.47|0
1653656830000|2022-05-27 13:07:10|510.06|507.18|509.88|507|510.06|507.18|509.88|507|0
1653656840000|2022-05-27 13:07:20|510.06|507.18|509.88|507|510.06|507.18|509.88|507|0
1653656850000|2022-05-27 13:07:30|510.06|507.18|510.24|507.36|510.24|507.36|509.88|507|0
1653656860000|2022-05-27 13:07:40|510.06|507.18|510.24|507.36|510.24|507.36|510.06|507.18|0
1653656870000|2022-05-27 13:07:50|510.06|507.18|509.71|506.83|510.06|507.18|509.71|506.83|0
1653656880000|2022-05-27 13:08:00|509.88|507|509.71|506.83|509.88|507|509.71|506.83|0
1653656890000|2022-05-27 13:08:10|509.8|506.92|509.88|507|509.88|507|509.8|506.92|0
1653656900000|2022-05-27 13:08:20|510.24|507.36|510.59|507.71|510.59|507.71|510.24|507.36|0
1653656910000|2022-05-27 13:08:30|510.77|507.89|510.86|507.98|510.94|508.06|510.77|507.89|0
1653656920000|2022-05-27 13:08:40|510.68|507.8|510.24|507.36|510.68|507.8|510.24|507.36|0
1653656930000|2022-05-27 13:08:50|510.41|507.53|510.94|508.06|510.94|508.06|510.24|507.36|0
1653656940000|2022-05-27 13:09:00|511.12|508.24|511.21|508.33|511.39|508.51|511.12|508.24|0
1653656950000|2022-05-27 13:09:10|510.94|508.06|511.12|508.24|511.3|508.42|510.94|508.06|0
1653656960000|2022-05-27 13:09:20|510.94|508.06|511.03|508.15|511.03|508.15|510.94|508.06|0
1653656970000|2022-05-27 13:09:30|510.94|508.06|510.68|507.8|510.94|508.06|510.68|507.8|0
1653656980000|2022-05-27 13:09:40|510.59|507.71|510.41|507.53|510.59|507.71|510.41|507.53|0
1653656990000|2022-05-27 13:09:50|510.59|507.71|510.59|507.71|510.59|507.71|510.59|507.71|0
1653657000000|2022-05-27 13:10:00|510.77|507.89|510.41|507.53|510.77|507.89|510.24|507.36|0
1653657010000|2022-05-27 13:10:10|510.24|507.36|510.41|507.53|510.41|507.53|510.24|507.36|0
1653657020000|2022-05-27 13:10:20|510.24|507.36|510.06|507.18|510.24|507.36|510.06|507.18|0
1653657030000|2022-05-27 13:10:30|510.41|507.53|510.33|507.45|510.41|507.53|510.24|507.36|0
1653657040000|2022-05-27 13:10:40|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653657050000|2022-05-27 13:10:50|510.24|507.36|510.24|507.36|510.24|507.36|510.24|507.36|0
1653657060000|2022-05-27 13:11:00|510.33|507.45|509.88|507|510.33|507.45|509.88|507|0
1653657070000|2022-05-27 13:11:10|510.06|507.18|510.41|507.53|510.41|507.53|510.06|507.18|0
1653657080000|2022-05-27 13:11:20|510.06|507.18|510.06|507.18|510.06|507.18|510.06|507.18|0
1653657100000|2022-05-27 13:11:40|510.23|507.35|510.23|507.35|510.23|507.35|510.23|507.35|0
1653657110000|2022-05-27 13:11:50|510.15|507.27|510.23|507.35|510.23|507.35|510.15|507.27|0
1653657120000|2022-05-27 13:12:00|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653657130000|2022-05-27 13:12:10|510.59|507.71|510.76|507.88|510.76|507.88|510.41|507.53|0
1653657140000|2022-05-27 13:12:20|510.59|507.71|510.59|507.71|510.76|507.88|510.59|507.71|0
1653657150000|2022-05-27 13:12:30|510.41|507.53|510.41|507.53|510.59|507.71|510.41|507.53|0
1653657160000|2022-05-27 13:12:40|510.33|507.45|510.76|507.88|510.76|507.88|510.33|507.45|0
1653657170000|2022-05-27 13:12:50|510.68|507.8|510.94|508.06|510.94|508.06|510.68|507.8|0
1653657180000|2022-05-27 13:13:00|510.76|507.88|510.76|507.88|510.94|508.06|510.76|507.88|0
1653657190000|2022-05-27 13:13:10|510.86|507.98|511.12|508.24|511.12|508.24|510.86|507.98|0
1653657200000|2022-05-27 13:13:20|510.94|508.06|511.12|508.24|511.12|508.24|510.94|508.06|0
1653657210000|2022-05-27 13:13:30|511.29|508.41|511.47|508.59|511.47|508.59|511.29|508.41|0
1653657220000|2022-05-27 13:13:40|511.65|508.77|511.65|508.77|511.65|508.77|511.65|508.77|0
1653657230000|2022-05-27 13:13:50|510.59|507.71|510.23|507.35|510.59|507.71|510.23|507.35|0
1653657240000|2022-05-27 13:14:00|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653657250000|2022-05-27 13:14:10|510.23|507.35|510.59|507.71|510.59|507.71|510.23|507.35|0
1653657260000|2022-05-27 13:14:20|510.76|507.88|510.76|507.88|510.76|507.88|510.59|507.71|0
1653657270000|2022-05-27 13:14:30|510.59|507.71|510.59|507.71|510.59|507.71|510.41|507.53|0
1653657280000|2022-05-27 13:14:40|510.41|507.53|510.59|507.71|510.59|507.71|510.41|507.53|0
1653657290000|2022-05-27 13:14:50|510.33|507.45|510.59|507.71|510.59|507.71|510.23|507.35|0
1653657300000|2022-05-27 13:15:00|510.41|507.53|510.23|507.35|510.59|507.71|510.23|507.35|0
1653657310000|2022-05-27 13:15:10|510.33|507.45|510.23|507.35|510.33|507.45|510.23|507.35|0
1653657320000|2022-05-27 13:15:20|510.41|507.53|510.23|507.35|510.59|507.71|510.23|507.35|0
1653657330000|2022-05-27 13:15:30|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653657340000|2022-05-27 13:15:40|510.59|507.71|510.23|507.35|510.59|507.71|510.23|507.35|0
1653657350000|2022-05-27 13:15:50|510.41|507.53|510.41|507.53|510.41|507.53|510.23|507.35|0
1653657360000|2022-05-27 13:16:00|510.59|507.71|510.76|507.88|510.76|507.88|510.59|507.71|0
1653657370000|2022-05-27 13:16:10|510.59|507.71|510.41|507.53|510.76|507.88|510.41|507.53|0
1653657380000|2022-05-27 13:16:20|510.59|507.71|510.41|507.53|510.59|507.71|510.41|507.53|0
1653657390000|2022-05-27 13:16:30|510.23|507.35|510.23|507.35|510.23|507.35|510.23|507.35|0
1653657400000|2022-05-27 13:16:40|510.41|507.53|510.41|507.53|510.41|507.53|510.41|507.53|0
1653657410000|2022-05-27 13:16:50|510.5|507.62|510.23|507.35|510.5|507.62|510.23|507.35|0
1653657420000|2022-05-27 13:17:00|510.06|507.18|510.06|507.18|510.23|507.35|510.06|507.18|0
1653657430000|2022-05-27 13:17:10|509.88|507|510.06|507.18|510.06|507.18|509.88|507|0
1653657440000|2022-05-27 13:17:20|510.23|507.35|510.23|507.35|510.23|507.35|510.23|507.35|0
1653657450000|2022-05-27 13:17:30|510.32|507.44|510.23|507.35|510.32|507.44|510.23|507.35|0
1653657460000|2022-05-27 13:17:40|510.06|507.18|509.88|507|510.06|507.18|509.88|507|0
1653657470000|2022-05-27 13:17:50|510.06|507.18|510.23|507.35|510.41|507.53|510.06|507.18|0
1653657490000|2022-05-27 13:18:10|510.41|507.53|510.76|507.88|510.76|507.88|510.41|507.53|0
1653657500000|2022-05-27 13:18:20|510.41|507.53|510.76|507.88|510.76|507.88|510.41|507.53|0
1653657510000|2022-05-27 13:18:30|510.94|508.06|511.12|508.24|511.12|508.24|510.94|508.06|0
1653657520000|2022-05-27 13:18:40|511.29|508.41|511.65|508.77|511.65|508.77|511.29|508.41|0
1653657530000|2022-05-27 13:18:50|511.47|508.59|511.47|508.59|511.65|508.77|511.47|508.59|0
1653657540000|2022-05-27 13:19:00|511.56|508.68|511.82|508.94|511.82|508.94|511.56|508.68|0
1653657550000|2022-05-27 13:19:10|512.18|509.3|512.18|509.3|512.18|509.3|512|509.12|0
1653657560000|2022-05-27 13:19:20|512.35|509.47|512.71|509.83|512.71|509.83|512.35|509.47|0
1653657570000|2022-05-27 13:19:30|513.06|510.18|512.71|509.83|513.06|510.18|512.71|509.83|0
1653657580000|2022-05-27 13:19:40|512.53|509.65|512.71|509.83|512.71|509.83|512.35|509.47|0
1653657590000|2022-05-27 13:19:50|513.06|510.18|512.88|510|513.06|510.18|512.88|510|0
1653657600000|2022-05-27 13:20:00|512.8|509.92|512.88|510|512.88|510|512.8|509.92|0
1653657610000|2022-05-27 13:20:10|512.98|510.1|512.88|510|512.98|510.1|512.88|510|0
1653657620000|2022-05-27 13:20:20|512.71|509.83|512.71|509.83|512.71|509.83|512.53|509.65|0
1653657630000|2022-05-27 13:20:30|513.06|510.18|513.24|510.36|513.24|510.36|513.06|510.18|0
1653657640000|2022-05-27 13:20:40|513.59|510.71|513.59|510.71|513.59|510.71|513.59|510.71|0
1653657650000|2022-05-27 13:20:50|513.41|510.53|513.41|510.53|513.59|510.71|513.41|510.53|0
1653657660000|2022-05-27 13:21:00|513.24|510.36|513.41|510.53|513.59|510.71|513.24|510.36|0
1653657670000|2022-05-27 13:21:10|513.51|510.63|513.33|510.45|513.51|510.63|513.33|510.45|0
1653657680000|2022-05-27 13:21:20|513.41|510.53|513.41|510.53|513.41|510.53|513.24|510.36|0
1653657690000|2022-05-27 13:21:30|513.59|510.71|513.59|510.71|513.77|510.89|513.59|510.71|0
1653657700000|2022-05-27 13:21:40|513.77|510.89|513.59|510.71|513.77|510.89|513.59|510.71|0
1653657710000|2022-05-27 13:21:50|513.41|510.53|513.33|510.45|513.41|510.53|513.24|510.36|0
1653657720000|2022-05-27 13:22:00|513.06|510.18|513.24|510.36|513.24|510.36|513.06|510.18|0
1653657730000|2022-05-27 13:22:10|513.06|510.18|513.24|510.36|513.24|510.36|512.88|510|0
1653657740000|2022-05-27 13:22:20|513.41|510.53|513.24|510.36|513.51|510.63|513.24|510.36|0
1653657750000|2022-05-27 13:22:30|513.15|510.27|513.15|510.27|513.15|510.27|513.15|510.27|0
1653657760000|2022-05-27 13:22:40|513.06|510.18|513.24|510.36|513.24|510.36|513.06|510.18|0
1653657770000|2022-05-27 13:22:50|513.06|510.18|513.06|510.18|513.06|510.18|512.88|510|0
1653657780000|2022-05-27 13:23:00|513.24|510.36|513.41|510.53|513.41|510.53|513.24|510.36|0
1653657790000|2022-05-27 13:23:10|513.59|510.71|513.59|510.71|513.59|510.71|513.59|510.71|0
1653657800000|2022-05-27 13:23:20|513.51|510.63|513.59|510.71|513.59|510.71|513.51|510.63|0
1653657810000|2022-05-27 13:23:30|514.48|511.6|514.48|511.6|514.48|511.6|514.48|511.6|0
1653657820000|2022-05-27 13:23:40|514.12|511.24|514.12|511.24|514.3|511.42|514.12|511.24|0
1653657830000|2022-05-27 13:23:50|514.3|511.42|514.48|511.6|514.48|511.6|514.3|511.42|0
1653657840000|2022-05-27 13:24:00|514.83|511.95|514.83|511.95|515.01|512.13|514.83|511.95|0
1653657850000|2022-05-27 13:24:10|515.01|512.13|515.01|512.13|515.01|512.13|515.01|512.13|0
1653657860000|2022-05-27 13:24:20|515.36|512.48|515.36|512.48|515.36|512.48|515.36|512.48|0
1653657870000|2022-05-27 13:24:30|515.19|512.31|515.36|512.48|515.36|512.48|515.19|512.31|0
1653657880000|2022-05-27 13:24:40|515.54|512.66|515.54|512.66|515.54|512.66|515.54|512.66|0
1653657890000|2022-05-27 13:24:50|515.36|512.48|515.19|512.31|515.36|512.48|515.19|512.31|0
1653657900000|2022-05-27 13:25:00|515.1|512.22|515.01|512.13|515.1|512.22|515.01|512.13|0
1653657910000|2022-05-27 13:25:10|514.65|511.77|514.48|511.6|514.65|511.77|514.48|511.6|0
1653657920000|2022-05-27 13:25:20|514.65|511.77|514.65|511.77|514.65|511.77|514.65|511.77|0
1653657930000|2022-05-27 13:25:30|514.48|511.6|514.3|511.42|514.48|511.6|514.3|511.42|0
1653657950000|2022-05-27 13:25:50|514.12|511.24|514.12|511.24|514.12|511.24|514.12|511.24|0
1653657960000|2022-05-27 13:26:00|513.94|511.06|513.94|511.06|514.12|511.24|513.94|511.06|0
1653657970000|2022-05-27 13:26:10|514.12|511.24|514.12|511.24|514.3|511.42|514.12|511.24|0
1653657980000|2022-05-27 13:26:20|514.3|511.42|514.48|511.6|514.48|511.6|514.3|511.42|0
1653657990000|2022-05-27 13:26:30|514.3|511.42|514.48|511.6|514.48|511.6|514.3|511.42|0
1653658000000|2022-05-27 13:26:40|514.39|511.51|514.48|511.6|514.48|511.6|514.3|511.42|0
1653658010000|2022-05-27 13:26:50|514.3|511.42|513.94|511.06|514.3|511.42|513.94|511.06|0
1653658020000|2022-05-27 13:27:00|513.77|510.89|513.94|511.06|513.94|511.06|513.77|510.89|0
1653658030000|2022-05-27 13:27:10|513.77|510.89|513.77|510.89|513.77|510.89|513.77|510.89|0
1653658040000|2022-05-27 13:27:20|513.59|510.71|513.77|510.89|513.77|510.89|513.59|510.71|0
1653658050000|2022-05-27 13:27:30|513.94|511.06|513.77|510.89|513.94|511.06|513.77|510.89|0
1653658060000|2022-05-27 13:27:40|513.94|511.06|514.12|511.24|514.12|511.24|513.94|511.06|0
1653658070000|2022-05-27 13:27:50|513.94|511.06|514.12|511.24|514.12|511.24|513.94|511.06|0
1653658080000|2022-05-27 13:28:00|513.94|511.06|514.12|511.24|514.12|511.24|513.94|511.06|0
1653658090000|2022-05-27 13:28:10|513.94|511.06|513.59|510.71|513.94|511.06|513.24|510.36|0
1653658100000|2022-05-27 13:28:20|513.41|510.53|513.59|510.71|513.59|510.71|513.41|510.53|0
1653658110000|2022-05-27 13:28:30|513.41|510.53|513.41|510.53|513.59|510.71|513.41|510.53|0
1653658130000|2022-05-27 13:28:50|513.59|510.71|513.59|510.71|513.68|510.8|513.59|510.71|0
1653658140000|2022-05-27 13:29:00|513.77|510.89|513.59|510.71|513.77|510.89|513.59|510.71|0
1653658150000|2022-05-27 13:29:10|513.23|510.35|513.06|510.18|513.23|510.35|513.06|510.18|0
1653658160000|2022-05-27 13:29:20|512.88|510|512.88|510|512.88|510|512.88|510|0
1653658170000|2022-05-27 13:29:30|513.06|510.18|513.06|510.18|513.06|510.18|513.06|510.18|0
1653658180000|2022-05-27 13:29:40|513.23|510.35|513.23|510.35|513.23|510.35|513.06|510.18|0
1653658190000|2022-05-27 13:29:50|513.33|510.45|513.23|510.35|513.41|510.53|513.23|510.35|0
1653658200000|2022-05-27 13:30:00|513.59|510.71|512.7|509.82|513.59|510.71|512.7|509.82|0
1653658210000|2022-05-27 13:30:10|512.17|509.29|512.7|509.82|512.88|510|512.17|509.29|0
1653658220000|2022-05-27 13:30:20|513.77|510.89|514.12|511.24|514.12|511.24|513.59|510.71|0
1653658230000|2022-05-27 13:30:30|513.94|511.06|513.41|510.53|513.94|511.06|513.41|510.53|0
1653658240000|2022-05-27 13:30:40|514.12|511.24|512.7|509.82|514.12|511.24|512.7|509.82|0
1653658250000|2022-05-27 13:30:50|512|509.12|509.87|506.99|512|509.12|509.87|506.99|0
1653658260000|2022-05-27 13:31:00|508.99|506.11|510.05|507.17|510.05|507.17|508.99|506.11|0
1653658270000|2022-05-27 13:31:10|509.87|506.99|510.05|507.17|510.05|507.17|508.82|505.94|0
1653658280000|2022-05-27 13:31:20|509.52|506.64|509.35|506.47|509.7|506.82|509.35|506.47|0
1653658290000|2022-05-27 13:31:30|508.46|505.58|508.82|505.94|509.17|506.29|508.46|505.58|0
1653658300000|2022-05-27 13:31:40|508.46|505.58|507.94|505.06|508.46|505.58|507.94|505.06|0
1653658310000|2022-05-27 13:31:50|507.58|504.7|507.76|504.88|507.76|504.88|507.58|504.7|0
1653658320000|2022-05-27 13:32:00|507.94|505.06|508.29|505.41|508.29|505.41|507.58|504.7|0
1653658330000|2022-05-27 13:32:10|508.11|505.23|507.23|504.35|508.11|505.23|507.23|504.35|0
1653658340000|2022-05-27 13:32:20|506.88|504|507.41|504.53|507.58|504.7|506.88|504|0
1653658350000|2022-05-27 13:32:30|507.23|504.35|507.5|504.62|507.94|505.06|507.23|504.35|0
1653658360000|2022-05-27 13:32:40|507.23|504.35|506.7|503.82|507.23|504.35|506.7|503.82|0
1653658370000|2022-05-27 13:32:50|506.35|503.47|505.82|502.94|506.35|503.47|505.82|502.94|0
1653658380000|2022-05-27 13:33:00|505.65|502.77|505.47|502.59|505.82|502.94|505.47|502.59|0
1653658390000|2022-05-27 13:33:10|505.65|502.77|505.65|502.77|505.65|502.77|505.12|502.24|0
1653658400000|2022-05-27 13:33:20|505.12|502.24|505.3|502.42|505.3|502.42|505.12|502.24|0
1653658410000|2022-05-27 13:33:30|505.65|502.77|505.65|502.77|505.65|502.77|505.3|502.42|0
1653658420000|2022-05-27 13:33:40|505.82|502.94|506.18|503.3|506.18|503.3|505.82|502.94|0
1653658430000|2022-05-27 13:33:50|506|503.12|506.53|503.65|506.53|503.65|506|503.12|0
1653658440000|2022-05-27 13:34:00|507.05|504.17|507.58|504.7|507.76|504.88|507.05|504.17|0
1653658450000|2022-05-27 13:34:10|507.93|505.05|508.46|505.58|508.64|505.76|507.93|505.05|0
1653658460000|2022-05-27 13:34:20|507.76|504.88|507.76|504.88|508.11|505.23|507.58|504.7|0
1653658470000|2022-05-27 13:34:30|508.29|505.41|508.46|505.58|508.99|506.11|508.29|505.41|0
1653658480000|2022-05-27 13:34:40|508.64|505.76|508.03|505.15|508.64|505.76|508.03|505.15|0
1653658490000|2022-05-27 13:34:50|508.11|505.23|507.58|504.7|508.11|505.23|507.58|504.7|0
1653658500000|2022-05-27 13:35:00|507.76|504.88|507.05|504.17|507.93|505.05|507.05|504.17|0
1653658510000|2022-05-27 13:35:10|506.7|503.82|506.35|503.47|506.7|503.82|506.17|503.29|0
1653658520000|2022-05-27 13:35:20|506.88|504|506.35|503.47|506.88|504|506.17|503.29|0
1653658530000|2022-05-27 13:35:30|505.82|502.94|506|503.12|506|503.12|505.65|502.77|0
1653658540000|2022-05-27 13:35:40|505.47|502.59|505.82|502.94|506|503.12|505.47|502.59|0
1653658550000|2022-05-27 13:35:50|505.65|502.77|505.65|502.77|506|503.12|505.65|502.77|0
1653658560000|2022-05-27 13:36:00|506.17|503.29|505.47|502.59|506.17|503.29|505.47|502.59|0
1653658570000|2022-05-27 13:36:10|504.42|501.54|504.24|501.36|504.42|501.54|504.07|501.19|0
1653658580000|2022-05-27 13:36:20|504.07|501.19|503.89|501.01|504.24|501.36|503.89|501.01|0
1653658590000|2022-05-27 13:36:30|504.07|501.19|503.72|500.84|504.07|501.19|503.72|500.84|0
1653658600000|2022-05-27 13:36:40|503.89|501.01|503.19|500.31|503.89|501.01|503.19|500.31|0
1653658610000|2022-05-27 13:36:50|503.02|500.14|503.19|500.31|503.37|500.49|503.02|500.14|0
1653658620000|2022-05-27 13:37:00|503.89|501.01|503.54|500.66|503.89|501.01|503.37|500.49|0
1653658630000|2022-05-27 13:37:10|503.72|500.84|503.37|500.49|503.72|500.84|503.02|500.14|0
1653658640000|2022-05-27 13:37:20|503.19|500.31|503.72|500.84|504.07|501.19|503.19|500.31|0
1653658650000|2022-05-27 13:37:30|503.02|500.14|503.19|500.31|503.19|500.31|502.49|499.61|0
1653658660000|2022-05-27 13:37:40|503.37|500.49|503.89|501.01|503.89|501.01|503.19|500.31|0
1653658670000|2022-05-27 13:37:50|503.72|500.84|503.37|500.49|503.72|500.84|503.19|500.31|0
1653658680000|2022-05-27 13:38:00|503.02|500.14|503.02|500.14|503.02|500.14|502.84|499.96|0
1653658690000|2022-05-27 13:38:10|502.67|499.79|500.74|497.86|502.67|499.79|500.57|497.69|0
1653658700000|2022-05-27 13:38:20|500.39|497.51|500.92|498.04|500.92|498.04|500.39|497.51|0
1653658710000|2022-05-27 13:38:30|501.44|498.56|501.09|498.21|501.44|498.56|501.09|498.21|0
1653658720000|2022-05-27 13:38:40|500.74|497.86|500.74|497.86|500.92|498.04|500.74|497.86|0
1653658730000|2022-05-27 13:38:50|500.92|498.04|500.39|497.51|500.92|498.04|500.39|497.51|0
1653658740000|2022-05-27 13:39:00|500.22|497.34|500.04|497.16|500.22|497.34|499.52|496.64|0
1653658750000|2022-05-27 13:39:10|499.87|496.99|499.69|496.81|500.22|497.34|499.69|496.81|0
1653658760000|2022-05-27 13:39:20|500.04|497.16|500.39|497.51|500.39|497.51|500.04|497.16|0
1653658770000|2022-05-27 13:39:30|500.22|497.34|499.87|496.99|500.22|497.34|499.87|496.99|0
1653658780000|2022-05-27 13:39:40|500.04|497.16|500.57|497.69|500.57|497.69|500.04|497.16|0
1653658790000|2022-05-27 13:39:50|500.74|497.86|500.04|497.16|501.27|498.39|500.04|497.16|0
1653658800000|2022-05-27 13:40:00|499.87|496.99|500.04|497.16|500.57|497.69|499.87|496.99|0
1653658810000|2022-05-27 13:40:10|499.78|496.9|498.65|495.77|499.78|496.9|498.65|495.77|0
1653658820000|2022-05-27 13:40:20|498.47|495.59|498.13|495.25|498.65|495.77|498.13|495.25|0
1653658830000|2022-05-27 13:40:30|498.65|495.77|498.47|495.59|499|496.12|498.47|495.59|0
1653658840000|2022-05-27 13:40:40|497.95|495.07|497.43|494.55|497.95|495.07|497.08|494.2|0
1653658850000|2022-05-27 13:40:50|497.69|494.81|497.78|494.9|498.13|495.25|497.69|494.81|0
1653658860000|2022-05-27 13:41:00|498.3|495.42|498.74|495.86|499.52|496.64|498.3|495.42|0
1653658870000|2022-05-27 13:41:10|498.47|495.59|498.3|495.42|498.65|495.77|498.3|495.42|0
1653658880000|2022-05-27 13:41:20|498.13|495.25|498.3|495.42|498.3|495.42|497.78|494.9|0
1653658890000|2022-05-27 13:41:30|498.13|495.25|498.47|495.59|498.47|495.59|498.13|495.25|0
1653658900000|2022-05-27 13:41:40|498.74|495.86|499|496.12|499|496.12|498.47|495.59|0
1653658910000|2022-05-27 13:41:50|499.17|496.29|500.39|497.51|500.39|497.51|499|496.12|0
1653658920000|2022-05-27 13:42:00|500.74|497.86|500.74|497.86|500.92|498.04|500.57|497.69|0
1653658930000|2022-05-27 13:42:10|501.09|498.21|502.31|499.43|502.31|499.43|501.09|498.21|0
1653658940000|2022-05-27 13:42:20|502.84|499.96|502.66|499.78|502.84|499.96|502.66|499.78|0
1653658950000|2022-05-27 13:42:30|502.49|499.61|503.54|500.66|503.54|500.66|502.49|499.61|0
1653658960000|2022-05-27 13:42:40|502.66|499.78|502.31|499.43|502.66|499.78|501.96|499.08|0
1653658970000|2022-05-27 13:42:50|502.49|499.61|502.14|499.26|502.49|499.61|501.96|499.08|0
1653658980000|2022-05-27 13:43:00|501.96|499.08|501.09|498.21|501.96|499.08|501.09|498.21|0
1653658990000|2022-05-27 13:43:10|501.53|498.65|501.09|498.21|501.53|498.65|500.92|498.04|0
1653659000000|2022-05-27 13:43:20|500.74|497.86|500.66|497.78|500.92|498.04|500.66|497.78|0
1653659010000|2022-05-27 13:43:30|500.92|498.04|500.57|497.69|500.92|498.04|500.22|497.34|0
1653659020000|2022-05-27 13:43:40|500.39|497.51|500.39|497.51|500.57|497.69|500.39|497.51|0
1653659030000|2022-05-27 13:43:50|500.57|497.69|500.74|497.86|500.74|497.86|500.39|497.51|0
1653659040000|2022-05-27 13:44:00|500.83|497.95|501.61|498.73|501.61|498.73|500.83|497.95|0
1653659050000|2022-05-27 13:44:10|501.44|498.56|500.91|498.03|501.44|498.56|500.91|498.03|0
1653659060000|2022-05-27 13:44:20|501.26|498.38|500.91|498.03|501.44|498.56|500.91|498.03|0
1653659070000|2022-05-27 13:44:30|501.79|498.91|501.09|498.21|501.79|498.91|500.91|498.03|0
1653659080000|2022-05-27 13:44:40|501.44|498.56|501.96|499.08|501.96|499.08|501.44|498.56|0
1653659090000|2022-05-27 13:44:50|502.84|499.96|502.31|499.43|503.36|500.48|502.31|499.43|0
1653659100000|2022-05-27 13:45:00|502.14|499.26|501.09|498.21|502.49|499.61|501.09|498.21|0
1653659110000|2022-05-27 13:45:10|501.26|498.38|500.74|497.86|501.26|498.38|500.74|497.86|0
1653659120000|2022-05-27 13:45:20|500.66|497.78|499.87|496.99|500.74|497.86|499.87|496.99|0
1653659130000|2022-05-27 13:45:30|499.17|496.29|500.56|497.68|500.56|497.68|499.17|496.29|0
1653659140000|2022-05-27 13:45:40|499.87|496.99|500.91|498.03|500.91|498.03|499.87|496.99|0
1653659150000|2022-05-27 13:45:50|501.26|498.38|501.79|498.91|501.79|498.91|501.01|498.13|0
1653659160000|2022-05-27 13:46:00|501.53|498.65|501.53|498.65|501.53|498.65|501.44|498.56|0
1653659170000|2022-05-27 13:46:10|501.44|498.56|500.74|497.86|501.44|498.56|500.74|497.86|0
1653659180000|2022-05-27 13:46:20|500.39|497.51|501.44|498.56|501.61|498.73|500.39|497.51|0
1653659190000|2022-05-27 13:46:30|501.61|498.73|500.74|497.86|501.61|498.73|500.74|497.86|0
1653659200000|2022-05-27 13:46:40|500.39|497.51|500.56|497.68|500.74|497.86|500.39|497.51|0
1653659210000|2022-05-27 13:46:50|500.74|497.86|499.13|496.25|500.91|498.03|499.13|496.25|0
1653659220000|2022-05-27 13:47:00|499.3|496.42|498.28|495.4|499.3|496.42|498.26|495.38|0
1653659230000|2022-05-27 13:47:10|498.1|495.22|498.1|495.22|498.1|495.22|498.1|495.22|0
1653659240000|2022-05-27 13:47:20|497.93|495.05|497.41|494.53|497.93|495.05|497.41|494.53|0
1653659250000|2022-05-27 13:47:30|497.23|494.35|497.41|494.53|497.58|494.7|497.23|494.35|0
1653659260000|2022-05-27 13:47:40|496.89|494.01|495.84|492.96|496.89|494.01|495.84|492.96|0
1653659270000|2022-05-27 13:47:50|496.89|494.01|496.71|493.83|497.76|494.88|496.71|493.83|0
1653659280000|2022-05-27 13:48:00|495.84|492.96|494.97|492.09|495.84|492.96|494.8|491.92|0
1653659290000|2022-05-27 13:48:10|494.8|491.92|493.93|491.05|494.8|491.92|493.93|491.05|0
1653659300000|2022-05-27 13:48:20|494.11|491.23|495.67|492.79|495.67|492.79|494.11|491.23|0
1653659310000|2022-05-27 13:48:30|494.97|492.09|494.45|491.57|494.97|492.09|494.45|491.57|0
1653659320000|2022-05-27 13:48:40|494.2|491.32|493.93|491.05|494.28|491.4|493.93|491.05|0
1653659330000|2022-05-27 13:48:50|494.2|491.32|493.93|491.05|494.45|491.57|493.76|490.88|0
1653659340000|2022-05-27 13:49:00|494.28|491.4|493.59|490.71|494.28|491.4|493.59|490.71|0
1653659350000|2022-05-27 13:49:10|493.41|490.53|493.07|490.19|493.93|491.05|493.07|490.19|0
1653659360000|2022-05-27 13:49:20|493.93|491.05|494.63|491.75|494.63|491.75|493.93|491.05|0
1653659370000|2022-05-27 13:49:30|494.11|491.23|493.93|491.05|494.63|491.75|493.93|491.05|0
1653659380000|2022-05-27 13:49:40|494.11|491.23|494.45|491.57|494.45|491.57|494.11|491.23|0
1653659390000|2022-05-27 13:49:50|494.8|491.92|494.45|491.57|494.8|491.92|494.28|491.4|0
1653659400000|2022-05-27 13:50:00|493.93|491.05|494.28|491.4|494.8|491.92|493.93|491.05|0
1653659410000|2022-05-27 13:50:10|494.45|491.57|496.19|493.31|496.19|493.31|494.45|491.57|0
1653659420000|2022-05-27 13:50:20|496.01|493.13|496.54|493.66|496.54|493.66|496.01|493.13|0
1653659430000|2022-05-27 13:50:30|495.67|492.79|495.15|492.27|496.01|493.13|495.15|492.27|0
1653659440000|2022-05-27 13:50:40|495.06|492.18|494.45|491.57|495.15|492.27|494.45|491.57|0
1653659450000|2022-05-27 13:50:50|494.1|491.22|495.06|492.18|495.06|492.18|494.1|491.22|0
1653659460000|2022-05-27 13:51:00|495.32|492.44|495.15|492.27|495.67|492.79|495.15|492.27|0
1653659470000|2022-05-27 13:51:10|494.97|492.09|495.32|492.44|495.49|492.61|494.97|492.09|0
1653659480000|2022-05-27 13:51:20|494.97|492.09|495.49|492.61|495.67|492.79|494.97|492.09|0
1653659490000|2022-05-27 13:51:30|495.15|492.27|494.97|492.09|495.49|492.61|494.97|492.09|0
1653659500000|2022-05-27 13:51:40|494.45|491.57|494.45|491.57|494.8|491.92|494.45|491.57|0
1653659510000|2022-05-27 13:51:50|494.28|491.4|492.03|489.15|494.28|491.4|492.03|489.15|0
1653659520000|2022-05-27 13:52:00|492.37|489.49|492.72|489.84|492.72|489.84|492.2|489.32|0
1653659530000|2022-05-27 13:52:10|492.54|489.66|492.37|489.49|492.54|489.66|492.37|489.49|0
1653659540000|2022-05-27 13:52:20|492.89|490.01|493.85|490.97|493.85|490.97|492.89|490.01|0
1653659550000|2022-05-27 13:52:30|492.89|490.01|492.89|490.01|492.89|490.01|492.72|489.84|0
1653659560000|2022-05-27 13:52:40|492.37|489.49|492.72|489.84|492.72|489.84|492.37|489.49|0
1653659570000|2022-05-27 13:52:50|492.54|489.66|493.58|490.7|493.58|490.7|492.54|489.66|0
1653659580000|2022-05-27 13:53:00|493.41|490.53|493.58|490.7|493.58|490.7|493.06|490.18|0
1653659590000|2022-05-27 13:53:10|492.89|490.01|492.72|489.84|493.58|490.7|492.72|489.84|0
1653659600000|2022-05-27 13:53:20|492.54|489.66|492.37|489.49|492.89|490.01|492.37|489.49|0
1653659610000|2022-05-27 13:53:30|492.72|489.84|492.37|489.49|492.72|489.84|492.37|489.49|0
1653659620000|2022-05-27 13:53:40|492.72|489.84|492.37|489.49|492.72|489.84|492.29|489.41|0
1653659630000|2022-05-27 13:53:50|492.03|489.15|491.33|488.45|492.03|489.15|491.33|488.45|0
1653659640000|2022-05-27 13:54:00|490.99|488.11|491.16|488.28|491.68|488.8|490.99|488.11|0
1653659650000|2022-05-27 13:54:10|491.33|488.45|491.42|488.54|491.51|488.63|491.33|488.45|0
1653659660000|2022-05-27 13:54:20|491.33|488.45|490.3|487.42|491.33|488.45|490.3|487.42|0
1653659670000|2022-05-27 13:54:30|490.99|488.11|492.02|489.14|492.02|489.14|490.99|488.11|0
1653659680000|2022-05-27 13:54:40|492.11|489.23|491.68|488.8|492.2|489.32|491.68|488.8|0
1653659690000|2022-05-27 13:54:50|491.51|488.63|490.81|487.93|491.51|488.63|490.81|487.93|0
1653659700000|2022-05-27 13:55:00|490.64|487.76|490.99|488.11|491.33|488.45|490.64|487.76|0
1653659710000|2022-05-27 13:55:10|490.81|487.93|489.09|486.21|490.81|487.93|489.09|486.21|0
1653659720000|2022-05-27 13:55:20|488.74|485.86|489.26|486.38|489.43|486.55|488.74|485.86|0
1653659730000|2022-05-27 13:55:30|489.61|486.73|490.47|487.59|490.47|487.59|489.61|486.73|0
1653659740000|2022-05-27 13:55:40|490.12|487.24|488.92|486.04|490.12|487.24|488.74|485.86|0
1653659750000|2022-05-27 13:55:50|488.74|485.86|488.74|485.86|488.74|485.86|488.74|485.86|0
1653659760000|2022-05-27 13:56:00|487.71|484.83|488.49|485.61|488.49|485.61|487.71|484.83|0
1653659770000|2022-05-27 13:56:10|488.92|486.04|488.05|485.17|488.92|486.04|488.05|485.17|0
1653659780000|2022-05-27 13:56:20|487.71|484.83|487.88|485|487.88|485|487.37|484.49|0
1653659790000|2022-05-27 13:56:30|487.71|484.83|488.05|485.17|488.05|485.17|487.71|484.83|0
1653659800000|2022-05-27 13:56:40|487.71|484.83|487.71|484.83|488.05|485.17|487.71|484.83|0
1653659810000|2022-05-27 13:56:50|488.05|485.17|488.14|485.26|488.23|485.35|488.05|485.17|0
1653659820000|2022-05-27 13:57:00|487.54|484.66|487.88|485|488.57|485.69|487.54|484.66|0
1653659830000|2022-05-27 13:57:10|488.05|485.17|488.4|485.52|488.4|485.52|488.05|485.17|0
1653659840000|2022-05-27 13:57:20|488.57|485.69|489.78|486.9|489.78|486.9|488.57|485.69|0
1653659850000|2022-05-27 13:57:30|489.61|486.73|489.43|486.55|489.61|486.73|489.43|486.55|0
1653659860000|2022-05-27 13:57:40|489.78|486.9|490.12|487.24|490.12|487.24|489.78|486.9|0
1653659870000|2022-05-27 13:57:50|490.3|487.42|489.95|487.07|490.3|487.42|489.6|486.72|0
1653659880000|2022-05-27 13:58:00|489.78|486.9|489.09|486.21|489.78|486.9|489.09|486.21|0
1653659890000|2022-05-27 13:58:10|489|486.12|489.26|486.38|489.26|486.38|488.74|485.86|0
1653659900000|2022-05-27 13:58:20|488.92|486.04|488.91|486.03|488.92|486.04|488.91|486.03|0
1653659910000|2022-05-27 13:58:30|489.09|486.21|489.43|486.55|489.43|486.55|489.09|486.21|0
1653659920000|2022-05-27 13:58:40|489.6|486.72|489.78|486.9|489.78|486.9|489.43|486.55|0
1653659930000|2022-05-27 13:58:50|490.12|487.24|490.29|487.41|490.29|487.41|490.12|487.24|0
1653659940000|2022-05-27 13:59:00|489.78|486.9|490.47|487.59|490.47|487.59|489.78|486.9|0
1653659950000|2022-05-27 13:59:10|490.64|487.76|490.47|487.59|490.64|487.76|490.47|487.59|0
1653659960000|2022-05-27 13:59:20|490.64|487.76|490.9|488.02|490.9|488.02|490.64|487.76|0
1653659970000|2022-05-27 13:59:30|490.64|487.76|490.64|487.76|490.73|487.85|490.64|487.76|0
1653659980000|2022-05-27 13:59:40|490.73|487.85|491.16|488.28|491.16|488.28|490.47|487.59|0
1653659990000|2022-05-27 13:59:50|490.47|487.59|490.81|487.93|490.99|488.11|490.47|487.59|0
1653660000000|2022-05-27 14:00:00|490.64|487.76|490.47|487.59|490.99|488.11|490.29|487.41|0
1653660010000|2022-05-27 14:00:10|491.5|488.62|490.99|488.11|491.5|488.62|490.56|487.68|0
1653660020000|2022-05-27 14:00:20|490.81|487.93|490.04|487.16|490.81|487.93|490.04|487.16|0
1653660030000|2022-05-27 14:00:30|490.64|487.76|491.33|488.45|491.33|488.45|489.95|487.07|0
1653660040000|2022-05-27 14:00:40|491.77|488.89|492.37|489.49|492.37|489.49|491.77|488.89|0
1653660050000|2022-05-27 14:00:50|493.06|490.18|492.54|489.66|493.06|490.18|492.54|489.66|0
1653660060000|2022-05-27 14:01:00|492.2|489.32|492.2|489.32|492.2|489.32|492.02|489.14|0
1653660070000|2022-05-27 14:01:10|491.85|488.97|492.02|489.14|492.37|489.49|491.85|488.97|0
1653660080000|2022-05-27 14:01:20|492.2|489.32|491.68|488.8|492.2|489.32|491.5|488.62|0
1653660090000|2022-05-27 14:01:30|490.98|488.1|489.95|487.07|491.07|488.19|489.95|487.07|0
1653660100000|2022-05-27 14:01:40|490.47|487.59|490.12|487.24|490.47|487.59|490.12|487.24|0
1653660110000|2022-05-27 14:01:50|490.29|487.41|489.87|486.99|490.29|487.41|489.78|486.9|0
1653660120000|2022-05-27 14:02:00|489.6|486.72|488.57|485.69|489.6|486.72|488.57|485.69|0
1653660130000|2022-05-27 14:02:10|488.05|485.17|488.91|486.03|488.91|486.03|488.05|485.17|0
1653660140000|2022-05-27 14:02:20|489.09|486.21|488.74|485.86|489.09|486.21|488.74|485.86|0
1653660150000|2022-05-27 14:02:30|488.57|485.69|488.14|485.26|488.57|485.69|488.14|485.26|0
1653660160000|2022-05-27 14:02:40|488.22|485.34|488.4|485.52|488.4|485.52|488.22|485.34|0
1653660170000|2022-05-27 14:02:50|488.57|485.69|488.4|485.52|488.57|485.69|488.4|485.52|0
1653660180000|2022-05-27 14:03:00|489.09|486.21|488.74|485.86|489.09|486.21|488.31|485.43|0
1653660190000|2022-05-27 14:03:10|488.57|485.69|488.05|485.17|488.57|485.69|488.05|485.17|0
1653660200000|2022-05-27 14:03:20|488.22|485.34|488.05|485.17|488.22|485.34|487.88|485|0
1653660210000|2022-05-27 14:03:30|488.4|485.52|488.4|485.52|488.91|486.03|488.4|485.52|0
1653660220000|2022-05-27 14:03:40|487.71|484.83|488.22|485.34|488.22|485.34|487.71|484.83|0
1653660230000|2022-05-27 14:03:50|488.05|485.17|487.54|484.66|488.05|485.17|487.54|484.66|0
1653660240000|2022-05-27 14:04:00|487.36|484.48|488.74|485.86|488.74|485.86|487.36|484.48|0
1653660250000|2022-05-27 14:04:10|489.09|486.21|488.57|485.69|489.26|486.38|488.57|485.69|0
1653660260000|2022-05-27 14:04:20|489.09|486.21|488.74|485.86|489.09|486.21|488.74|485.86|0
1653660270000|2022-05-27 14:04:30|488.05|485.17|488.22|485.34|488.31|485.43|487.88|485|0
1653660280000|2022-05-27 14:04:40|488.05|485.17|487.88|485|488.05|485.17|487.88|485|0
1653660290000|2022-05-27 14:04:50|487.71|484.83|488.05|485.17|488.05|485.17|487.71|484.83|0
1653660300000|2022-05-27 14:05:00|487.8|484.92|487.71|484.83|487.88|485|487.71|484.83|0
1653660310000|2022-05-27 14:05:10|487.88|485|488.4|485.52|488.4|485.52|487.88|485|0
1653660320000|2022-05-27 14:05:20|488.83|485.95|489.6|486.72|489.6|486.72|488.83|485.95|0
1653660330000|2022-05-27 14:05:30|489.69|486.81|489.43|486.55|489.69|486.81|489.08|486.2|0
1653660340000|2022-05-27 14:05:40|489.26|486.38|489.08|486.2|489.26|486.38|488.91|486.03|0
1653660350000|2022-05-27 14:05:50|489.43|486.55|489.08|486.2|489.43|486.55|488.91|486.03|0
1653660360000|2022-05-27 14:06:00|488.91|486.03|489.08|486.2|489.08|486.2|488.91|486.03|0
1653660370000|2022-05-27 14:06:10|488.74|485.86|489.08|486.2|489.08|486.2|488.74|485.86|0
1653660380000|2022-05-27 14:06:20|488.66|485.78|488.57|485.69|488.66|485.78|488.4|485.52|0
1653660390000|2022-05-27 14:06:30|488.74|485.86|489.08|486.2|489.08|486.2|488.66|485.78|0
1653660400000|2022-05-27 14:06:40|489.43|486.55|489.43|486.55|489.43|486.55|489.43|486.55|0
1653660410000|2022-05-27 14:06:50|489.08|486.2|488.74|485.86|489.08|486.2|488.74|485.86|0
1653660420000|2022-05-27 14:07:00|488.57|485.69|489.43|486.55|489.43|486.55|488.57|485.69|0
1653660430000|2022-05-27 14:07:10|489.6|486.72|489.43|486.55|489.6|486.72|488.91|486.03|0
1653660440000|2022-05-27 14:07:20|489.6|486.72|489.43|486.55|489.6|486.72|489.43|486.55|0
1653660450000|2022-05-27 14:07:30|489.77|486.89|489.77|486.89|490.12|487.24|489.77|486.89|0
1653660460000|2022-05-27 14:07:40|490.12|487.24|490.46|487.58|490.46|487.58|490.12|487.24|0
1653660470000|2022-05-27 14:07:50|490.98|488.1|490.98|488.1|491.33|488.45|490.81|487.93|0
1653660480000|2022-05-27 14:08:00|491.33|488.45|491.5|488.62|491.5|488.62|491.33|488.45|0
1653660490000|2022-05-27 14:08:10|491.33|488.45|492.11|489.23|492.11|489.23|491.33|488.45|0
1653660500000|2022-05-27 14:08:20|491.85|488.97|492.02|489.14|492.19|489.31|491.85|488.97|0
1653660510000|2022-05-27 14:08:30|491.67|488.79|490.98|488.1|492.02|489.14|490.98|488.1|0
1653660520000|2022-05-27 14:08:40|490.64|487.76|490.04|487.16|490.64|487.76|490.04|487.16|0
1653660530000|2022-05-27 14:08:50|490.12|487.24|490.29|487.41|490.46|487.58|490.12|487.24|0
1653660540000|2022-05-27 14:09:00|489.26|486.38|489.26|486.38|489.43|486.55|489.26|486.38|0
1653660550000|2022-05-27 14:09:10|489.43|486.55|489.26|486.38|489.6|486.72|489.26|486.38|0
1653660560000|2022-05-27 14:09:20|489.43|486.55|489.52|486.64|489.77|486.89|489.43|486.55|0
1653660570000|2022-05-27 14:09:30|489.77|486.89|489.6|486.72|489.77|486.89|489.52|486.64|0
1653660580000|2022-05-27 14:09:40|489.43|486.55|489.43|486.55|489.6|486.72|489.43|486.55|0
1653660590000|2022-05-27 14:09:50|489.35|486.47|489.6|486.72|489.6|486.72|489.35|486.47|0
1653660600000|2022-05-27 14:10:00|488.91|486.03|489.43|486.55|489.95|487.07|488.91|486.03|0
1653660610000|2022-05-27 14:10:10|489.26|486.38|488.74|485.86|489.26|486.38|488.74|485.86|0
1653660620000|2022-05-27 14:10:20|488.91|486.03|488.22|485.34|488.91|486.03|488.22|485.34|0
1653660630000|2022-05-27 14:10:30|488.05|485.17|487.88|485|488.05|485.17|487.7|484.82|0
1653660640000|2022-05-27 14:10:40|489.08|486.2|489.43|486.55|489.6|486.72|489.08|486.2|0
1653660650000|2022-05-27 14:10:50|489.08|486.2|488.57|485.69|489.08|486.2|488.57|485.69|0
1653660660000|2022-05-27 14:11:00|488.48|485.6|488.91|486.03|488.91|486.03|488.48|485.6|0
1653660670000|2022-05-27 14:11:10|488.57|485.69|488.57|485.69|488.74|485.86|488.57|485.69|0
1653660680000|2022-05-27 14:11:20|488.74|485.86|488.91|486.03|488.91|486.03|488.74|485.86|0
1653660690000|2022-05-27 14:11:30|488.57|485.69|488.91|486.03|488.91|486.03|488.57|485.69|0
1653660700000|2022-05-27 14:11:40|488.57|485.69|488.05|485.17|488.57|485.69|488.05|485.17|0
1653660710000|2022-05-27 14:11:50|487.02|484.14|486.84|483.96|487.02|484.14|486.5|483.62|0
1653660720000|2022-05-27 14:12:00|487.36|484.48|488.22|485.34|488.22|485.34|487.36|484.48|0
1653660730000|2022-05-27 14:12:10|488.05|485.17|487.7|484.82|488.05|485.17|487.7|484.82|0
1653660740000|2022-05-27 14:12:20|488.57|485.69|487.88|485|488.74|485.86|487.88|485|0
1653660750000|2022-05-27 14:12:30|488.22|485.34|488.22|485.34|488.22|485.34|488.22|485.34|0
1653660760000|2022-05-27 14:12:40|488.05|485.17|487.7|484.82|488.05|485.17|487.7|484.82|0
1653660770000|2022-05-27 14:12:50|487.19|484.31|488.39|485.51|488.39|485.51|487.19|484.31|0
1653660780000|2022-05-27 14:13:00|488.91|486.03|488.74|485.86|488.91|486.03|488.74|485.86|0
1653660790000|2022-05-27 14:13:10|488.91|486.03|488.91|486.03|488.91|486.03|488.74|485.86|0
1653660800000|2022-05-27 14:13:20|488.56|485.68|488.74|485.86|488.74|485.86|488.56|485.68|0
1653660810000|2022-05-27 14:13:30|488.65|485.77|488.91|486.03|488.91|486.03|488.56|485.68|0
1653660820000|2022-05-27 14:13:40|488.74|485.86|488.56|485.68|488.74|485.86|488.56|485.68|0
1653660830000|2022-05-27 14:13:50|488.48|485.6|488.74|485.86|488.74|485.86|488.48|485.6|0
1653660840000|2022-05-27 14:14:00|488.91|486.03|488.56|485.68|488.91|486.03|488.56|485.68|0
1653660850000|2022-05-27 14:14:10|488.22|485.34|487.36|484.48|488.22|485.34|487.36|484.48|0
1653660860000|2022-05-27 14:14:20|487.88|485|487.7|484.82|487.88|485|487.36|484.48|0
1653660870000|2022-05-27 14:14:30|487.88|485|486.5|483.62|487.88|485|486.5|483.62|0
1653660880000|2022-05-27 14:14:40|487.19|484.31|487.01|484.13|487.36|484.48|487.01|484.13|0
1653660890000|2022-05-27 14:14:50|487.53|484.65|487.19|484.31|487.53|484.65|487.19|484.31|0
1653660900000|2022-05-27 14:15:00|487.36|484.48|486.5|483.62|487.36|484.48|486.5|483.62|0
1653660910000|2022-05-27 14:15:10|486.84|483.96|486.59|483.71|487.36|484.48|486.59|483.71|0
1653660920000|2022-05-27 14:15:20|486.67|483.79|486.67|483.79|486.67|483.79|486.42|483.54|0
1653660930000|2022-05-27 14:15:30|486.84|483.96|487.01|484.13|487.19|484.31|486.84|483.96|0
1653660940000|2022-05-27 14:15:40|486.84|483.96|486.5|483.62|486.84|483.96|486.5|483.62|0
1653660950000|2022-05-27 14:15:50|487.19|484.31|486.67|483.79|487.19|484.31|486.67|483.79|0
1653660960000|2022-05-27 14:16:00|486.5|483.62|485.81|482.93|486.5|483.62|485.81|482.93|0
1653660970000|2022-05-27 14:16:10|485.98|483.1|485.12|482.24|485.98|483.1|485.12|482.24|0
1653660980000|2022-05-27 14:16:20|484.95|482.07|485.47|482.59|485.64|482.76|484.95|482.07|0
1653660990000|2022-05-27 14:16:30|485.81|482.93|486.33|483.45|486.33|483.45|485.81|482.93|0
1653661000000|2022-05-27 14:16:40|486.42|483.54|486.33|483.45|486.42|483.54|486.33|483.45|0
1653661010000|2022-05-27 14:16:50|486.5|483.62|486.93|484.05|486.93|484.05|486.33|483.45|0
1653661020000|2022-05-27 14:17:00|486.84|483.96|486.67|483.79|486.84|483.96|486.5|483.62|0
1653661030000|2022-05-27 14:17:10|486.84|483.96|486.84|483.96|486.84|483.96|486.67|483.79|0
1653661040000|2022-05-27 14:17:20|486.5|483.62|486.5|483.62|486.5|483.62|486.33|483.45|0
1653661050000|2022-05-27 14:17:30|486.33|483.45|486.33|483.45|486.67|483.79|486.33|483.45|0
1653661060000|2022-05-27 14:17:40|486.15|483.27|485.64|482.76|486.15|483.27|485.3|482.42|0
1653661070000|2022-05-27 14:17:50|485.81|482.93|486.15|483.27|486.15|483.27|485.64|482.76|0
1653661080000|2022-05-27 14:18:00|486.33|483.45|486.67|483.79|486.67|483.79|486.33|483.45|0
1653661090000|2022-05-27 14:18:10|486.84|483.96|487.53|484.65|487.53|484.65|486.84|483.96|0
1653661100000|2022-05-27 14:18:20|488.63|485.75|485.71|482.83|488.63|485.75|485.19|482.31|0
1653661110000|2022-05-27 14:18:30|485.53|482.65|485.53|482.65|485.53|482.65|485.36|482.48|0
1653661120000|2022-05-27 14:18:40|485.19|482.31|484.15|481.27|485.19|482.31|484.15|481.27|0
1653661130000|2022-05-27 14:18:50|484.07|481.19|484.15|481.27|484.15|481.27|483.98|481.1|0
1653661140000|2022-05-27 14:19:00|483.98|481.1|484.33|481.45|484.5|481.62|483.98|481.1|0
1653661150000|2022-05-27 14:19:10|484.67|481.79|484.5|481.62|484.67|481.79|484.5|481.62|0
1653661160000|2022-05-27 14:19:20|484.84|481.96|485.45|482.57|485.45|482.57|484.84|481.96|0
1653661170000|2022-05-27 14:19:30|485.53|482.65|485.02|482.14|485.53|482.65|485.02|482.14|0
1653661180000|2022-05-27 14:19:40|484.84|481.96|484.5|481.62|485.02|482.14|484.5|481.62|0
1653661190000|2022-05-27 14:19:50|484.15|481.27|484.5|481.62|484.5|481.62|484.15|481.27|0
1653661200000|2022-05-27 14:20:00|483.98|481.1|484.33|481.45|484.33|481.45|483.98|481.1|0
1653661210000|2022-05-27 14:20:10|483.98|481.1|483.98|481.1|484.15|481.27|483.81|480.93|0
1653661220000|2022-05-27 14:20:20|484.33|481.45|484.33|481.45|484.33|481.45|484.33|481.45|0
1653661230000|2022-05-27 14:20:30|483.98|481.1|483.81|480.93|484.15|481.27|483.81|480.93|0
1653661240000|2022-05-27 14:20:40|483.98|481.1|483.29|480.41|483.98|481.1|483.29|480.41|0
1653661250000|2022-05-27 14:20:50|483.47|480.59|483.47|480.59|483.47|480.59|483.29|480.41|0
1653661260000|2022-05-27 14:21:00|483.38|480.5|483.64|480.76|483.64|480.76|483.29|480.41|0
1653661270000|2022-05-27 14:21:10|483.29|480.41|483.64|480.76|483.64|480.76|483.29|480.41|0
1653661280000|2022-05-27 14:21:20|483.81|480.93|483.81|480.93|483.98|481.1|483.64|480.76|0
1653661290000|2022-05-27 14:21:30|483.73|480.85|482.78|479.9|483.73|480.85|482.78|479.9|0
1653661300000|2022-05-27 14:21:40|482.95|480.07|482.78|479.9|483.12|480.24|482.78|479.9|0
1653661310000|2022-05-27 14:21:50|482.61|479.73|482.78|479.9|482.87|479.99|482.61|479.73|0
1653661320000|2022-05-27 14:22:00|483.12|480.24|483.12|480.24|483.12|480.24|482.61|479.73|0
1653661330000|2022-05-27 14:22:10|482.87|479.99|482.7|479.82|482.87|479.99|482.7|479.82|0
1653661340000|2022-05-27 14:22:20|482.78|479.9|483.64|480.76|483.81|480.93|482.78|479.9|0
1653661350000|2022-05-27 14:22:30|483.81|480.93|482.61|479.73|483.81|480.93|482.61|479.73|0
1653661360000|2022-05-27 14:22:40|482.43|479.55|482.43|479.55|482.43|479.55|482.26|479.38|0
1653661370000|2022-05-27 14:22:50|482.26|479.38|481.58|478.7|482.26|479.38|481.58|478.7|0
1653661380000|2022-05-27 14:23:00|481.92|479.04|482.26|479.38|482.26|479.38|481.92|479.04|0
1653661390000|2022-05-27 14:23:10|481.92|479.04|481.4|478.52|481.92|479.04|481.4|478.52|0
1653661400000|2022-05-27 14:23:20|481.58|478.7|481.23|478.35|481.58|478.7|481.23|478.35|0
1653661410000|2022-05-27 14:23:30|481.06|478.18|481.23|478.35|481.23|478.35|480.89|478.01|0
1653661420000|2022-05-27 14:23:40|481.06|478.18|481.58|478.7|481.58|478.7|481.06|478.18|0
1653661430000|2022-05-27 14:23:50|481.23|478.35|481.06|478.18|481.23|478.35|481.06|478.18|0
1653661440000|2022-05-27 14:24:00|480.89|478.01|480.72|477.84|480.89|478.01|480.55|477.67|0
1653661450000|2022-05-27 14:24:10|481.23|478.35|482.09|479.21|482.09|479.21|481.23|478.35|0
1653661460000|2022-05-27 14:24:20|481.92|479.04|481.75|478.87|482.26|479.38|481.75|478.87|0
1653661470000|2022-05-27 14:24:30|482.09|479.21|481.92|479.04|482.09|479.21|481.92|479.04|0
1653661480000|2022-05-27 14:24:40|482.26|479.38|482.09|479.21|482.26|479.38|481.92|479.04|0
1653661490000|2022-05-27 14:24:50|482.26|479.38|482.09|479.21|482.26|479.38|481.92|479.04|0
1653661500000|2022-05-27 14:25:00|482.26|479.38|482.09|479.21|482.26|479.38|481.92|479.04|0
1653661510000|2022-05-27 14:25:10|482.26|479.38|482.09|479.21|482.78|479.9|482.09|479.21|0
1653661520000|2022-05-27 14:25:20|481.92|479.04|482.43|479.55|482.43|479.55|481.92|479.04|0
1653661530000|2022-05-27 14:25:30|482.61|479.73|483.81|480.93|484.15|481.27|482.61|479.73|0
1653661540000|2022-05-27 14:25:40|484.15|481.27|483.46|480.58|484.15|481.27|483.46|480.58|0
1653661550000|2022-05-27 14:25:50|483.64|480.76|483.64|480.76|483.81|480.93|483.64|480.76|0
1653661560000|2022-05-27 14:26:00|483.29|480.41|483.98|481.1|483.98|481.1|483.29|480.41|0
1653661570000|2022-05-27 14:26:10|483.81|480.93|483.81|480.93|483.98|481.1|483.81|480.93|0
1653661580000|2022-05-27 14:26:20|483.64|480.76|483.81|480.93|483.98|481.1|483.64|480.76|0
1653661590000|2022-05-27 14:26:30|483.64|480.76|483.64|480.76|483.98|481.1|483.46|480.58|0
1653661600000|2022-05-27 14:26:40|483.81|480.93|483.81|480.93|483.98|481.1|483.64|480.76|0
1653661610000|2022-05-27 14:26:50|483.9|481.02|483.98|481.1|483.98|481.1|483.81|480.93|0
1653661620000|2022-05-27 14:27:00|483.64|480.76|483.81|480.93|483.81|480.93|483.46|480.58|0
1653661630000|2022-05-27 14:27:10|483.64|480.76|483.81|480.93|483.81|480.93|483.64|480.76|0
1653661640000|2022-05-27 14:27:20|483.46|480.58|483.29|480.41|483.46|480.58|483.29|480.41|0
1653661650000|2022-05-27 14:27:30|483.64|480.76|483.64|480.76|483.64|480.76|483.64|480.76|0
1653661660000|2022-05-27 14:27:40|483.46|480.58|483.64|480.76|483.64|480.76|483.29|480.41|0
1653661670000|2022-05-27 14:27:50|483.46|480.58|483.64|480.76|483.64|480.76|483.29|480.41|0
1653661680000|2022-05-27 14:28:00|483.81|480.93|483.46|480.58|484.15|481.27|483.46|480.58|0
1653661690000|2022-05-27 14:28:10|483.64|480.76|483.64|480.76|483.81|480.93|483.46|480.58|0
1653661700000|2022-05-27 14:28:20|483.81|480.93|483.81|480.93|483.81|480.93|483.64|480.76|0
1653661710000|2022-05-27 14:28:30|483.98|481.1|483.81|480.93|483.98|481.1|483.81|480.93|0
1653661720000|2022-05-27 14:28:40|483.98|481.1|483.81|480.93|484.15|481.27|483.64|480.76|0
1653661730000|2022-05-27 14:28:50|483.46|480.58|483.46|480.58|483.63|480.75|483.46|480.58|0
1653661740000|2022-05-27 14:29:00|483.63|480.75|484.5|481.62|484.5|481.62|483.63|480.75|0
1653661750000|2022-05-27 14:29:10|484.32|481.44|484.32|481.44|484.32|481.44|484.15|481.27|0
1653661760000|2022-05-27 14:29:20|484.5|481.62|484.67|481.79|484.84|481.96|484.5|481.62|0
1653661770000|2022-05-27 14:29:30|484.84|481.96|484.41|481.53|484.84|481.96|484.41|481.53|0
1653661780000|2022-05-27 14:29:40|484.49|481.61|485.01|482.13|485.36|482.48|484.49|481.61|0
1653661790000|2022-05-27 14:29:50|484.76|481.88|485.01|482.13|485.36|482.48|484.76|481.88|0
1653661800000|2022-05-27 14:30:00|483.98|481.1|484.67|481.79|484.67|481.79|483.98|481.1|0
1653661810000|2022-05-27 14:30:10|484.84|481.96|483.81|480.93|484.84|481.96|483.81|480.93|0
1653661820000|2022-05-27 14:30:20|483.63|480.75|483.98|481.1|483.98|481.1|483.63|480.75|0
1653661830000|2022-05-27 14:30:30|483.81|480.93|483.29|480.41|483.81|480.93|483.29|480.41|0
1653661840000|2022-05-27 14:30:40|483.12|480.24|483.46|480.58|483.46|480.58|483.12|480.24|0
1653661850000|2022-05-27 14:30:50|483.63|480.75|483.12|480.24|483.63|480.75|483.12|480.24|0
1653661860000|2022-05-27 14:31:00|483.46|480.58|483.9|481.02|483.9|481.02|483.46|480.58|0
1653661870000|2022-05-27 14:31:10|483.29|480.41|483.12|480.24|483.29|480.41|483.12|480.24|0
1653661880000|2022-05-27 14:31:20|483.29|480.41|483.12|480.24|483.46|480.58|483.12|480.24|0
1653661890000|2022-05-27 14:31:30|483.46|480.58|483.29|480.41|483.46|480.58|483.12|480.24|0
1653661900000|2022-05-27 14:31:40|483.46|480.58|483.29|480.41|483.46|480.58|483.12|480.24|0
1653661910000|2022-05-27 14:31:50|483.12|480.24|483.29|480.41|483.29|480.41|483.12|480.24|0
1653661920000|2022-05-27 14:32:00|482.95|480.07|483.12|480.24|483.46|480.58|482.95|480.07|0
1653661930000|2022-05-27 14:32:10|482.77|479.89|483.12|480.24|483.12|480.24|482.77|479.89|0
1653661940000|2022-05-27 14:32:20|482.77|479.89|483.29|480.41|483.29|480.41|482.77|479.89|0
1653661950000|2022-05-27 14:32:30|483.12|480.24|482.77|479.89|483.12|480.24|482.77|479.89|0
1653661960000|2022-05-27 14:32:40|482.6|479.72|482.77|479.89|482.77|479.89|482.6|479.72|0
1653661970000|2022-05-27 14:32:50|482.6|479.72|482.77|479.89|482.77|479.89|482.26|479.38|0
1653661980000|2022-05-27 14:33:00|482.95|480.07|483.29|480.41|483.46|480.58|482.95|480.07|0
1653661990000|2022-05-27 14:33:10|483.63|480.75|483.29|480.41|483.89|481.01|483.29|480.41|0
1653662000000|2022-05-27 14:33:20|483.63|480.75|483.29|480.41|483.63|480.75|483.12|480.24|0
1653662010000|2022-05-27 14:33:30|483.63|480.75|483.81|480.93|484.15|481.27|483.63|480.75|0
1653662020000|2022-05-27 14:33:40|484.15|481.27|483.81|480.93|484.15|481.27|483.81|480.93|0
1653662030000|2022-05-27 14:33:50|483.46|480.58|483.12|480.24|483.46|480.58|483.12|480.24|0
1653662040000|2022-05-27 14:34:00|483.46|480.58|483.29|480.41|483.63|480.75|483.29|480.41|0
1653662050000|2022-05-27 14:34:10|483.46|480.58|483.8|480.92|483.8|480.92|483.12|480.24|0
1653662060000|2022-05-27 14:34:20|483.98|481.1|483.46|480.58|483.98|481.1|483.46|480.58|0
1653662070000|2022-05-27 14:34:30|483.89|481.01|483.63|480.75|483.98|481.1|483.63|480.75|0
1653662080000|2022-05-27 14:34:40|483.8|480.92|484.49|481.61|484.49|481.61|483.8|480.92|0
1653662090000|2022-05-27 14:34:50|484.24|481.36|484.15|481.27|484.24|481.36|484.15|481.27|0
1653662100000|2022-05-27 14:35:00|484.49|481.61|484.32|481.44|484.49|481.61|484.32|481.44|0
1653662110000|2022-05-27 14:35:10|483.98|481.1|483.63|480.75|484.15|481.27|483.63|480.75|0
1653662120000|2022-05-27 14:35:20|483.46|480.58|483.12|480.24|483.63|480.75|483.12|480.24|0
1653662130000|2022-05-27 14:35:30|483.29|480.41|483.29|480.41|483.63|480.75|483.29|480.41|0
1653662140000|2022-05-27 14:35:40|483.46|480.58|483.12|480.24|483.46|480.58|482.94|480.06|0
1653662150000|2022-05-27 14:35:50|482.94|480.06|483.12|480.24|483.12|480.24|482.77|479.89|0
1653662160000|2022-05-27 14:36:00|482.94|480.06|482.6|479.72|482.94|480.06|482.6|479.72|0
1653662170000|2022-05-27 14:36:10|482.77|479.89|482.6|479.72|482.77|479.89|482.52|479.64|0
1653662180000|2022-05-27 14:36:20|482.43|479.55|482.94|480.06|482.94|480.06|482.43|479.55|0
1653662190000|2022-05-27 14:36:30|483.29|480.41|483.21|480.33|483.29|480.41|482.94|480.06|0
1653662200000|2022-05-27 14:36:40|482.94|480.06|483.12|480.24|483.12|480.24|482.94|480.06|0
1653662210000|2022-05-27 14:36:50|483.29|480.41|483.29|480.41|483.29|480.41|483.12|480.24|0
1653662220000|2022-05-27 14:37:00|483.12|480.24|483.12|480.24|483.29|480.41|483.12|480.24|0
1653662230000|2022-05-27 14:37:10|483.46|480.58|483.29|480.41|483.46|480.58|482.94|480.06|0
1653662240000|2022-05-27 14:37:20|483.46|480.58|484.15|481.27|484.15|481.27|483.46|480.58|0
1653662250000|2022-05-27 14:37:30|483.98|481.1|484.32|481.44|484.32|481.44|483.98|481.1|0
1653662260000|2022-05-27 14:37:40|483.8|480.92|483.12|480.24|483.8|480.92|483.12|480.24|0
1653662270000|2022-05-27 14:37:50|483.29|480.41|483.12|480.24|483.29|480.41|483.12|480.24|0
1653662280000|2022-05-27 14:38:00|482.94|480.06|483.12|480.24|483.29|480.41|482.94|480.06|0
1653662290000|2022-05-27 14:38:10|483.46|480.58|483.12|480.24|483.46|480.58|482.94|480.06|0
1653662300000|2022-05-27 14:38:20|483.29|480.41|483.29|480.41|483.46|480.58|483.29|480.41|0
1653662310000|2022-05-27 14:38:30|483.46|480.58|483.12|480.24|483.46|480.58|483.12|480.24|0
1653662320000|2022-05-27 14:38:40|483.29|480.41|483.12|480.24|483.29|480.41|483.12|480.24|0
1653662330000|2022-05-27 14:38:50|483.29|480.41|483.46|480.58|483.63|480.75|483.29|480.41|0
1653662340000|2022-05-27 14:39:00|483.63|480.75|484.15|481.27|484.15|481.27|483.63|480.75|0
1653662350000|2022-05-27 14:39:10|484.24|481.36|484.66|481.78|484.66|481.78|484.24|481.36|0
1653662360000|2022-05-27 14:39:20|484.32|481.44|485.18|482.3|485.18|482.3|484.32|481.44|0
1653662370000|2022-05-27 14:39:30|484.84|481.96|484.32|481.44|484.84|481.96|484.32|481.44|0
1653662380000|2022-05-27 14:39:40|484.49|481.61|484.49|481.61|484.66|481.78|484.49|481.61|0
1653662390000|2022-05-27 14:39:50|484.32|481.44|485.01|482.13|485.01|482.13|484.32|481.44|0
1653662400000|2022-05-27 14:40:00|484.49|481.61|484.84|481.96|484.84|481.96|484.49|481.61|0
1653662410000|2022-05-27 14:40:10|484.66|481.78|485.18|482.3|485.18|482.3|484.66|481.78|0
1653662420000|2022-05-27 14:40:20|485.35|482.47|485.7|482.82|485.7|482.82|485.35|482.47|0
1653662430000|2022-05-27 14:40:30|485.87|482.99|485.87|482.99|486.21|483.33|485.52|482.64|0
1653662440000|2022-05-27 14:40:40|486.04|483.16|486.21|483.33|486.21|483.33|485.87|482.99|0
1653662450000|2022-05-27 14:40:50|486.39|483.51|486.56|483.68|486.56|483.68|486.04|483.16|0
1653662460000|2022-05-27 14:41:00|486.21|483.33|486.73|483.85|486.73|483.85|486.21|483.33|0
1653662470000|2022-05-27 14:41:10|486.56|483.68|486.56|483.68|486.56|483.68|486.48|483.6|0
1653662480000|2022-05-27 14:41:20|486.21|483.33|486.21|483.33|486.21|483.33|485.7|482.82|0
1653662490000|2022-05-27 14:41:30|486.04|483.16|486.56|483.68|486.56|483.68|485.87|482.99|0
1653662500000|2022-05-27 14:41:40|486.39|483.51|486.21|483.33|486.56|483.68|486.21|483.33|0
1653662510000|2022-05-27 14:41:50|486.04|483.16|485.87|482.99|486.21|483.33|485.87|482.99|0
1653662520000|2022-05-27 14:42:00|485.7|482.82|485.87|482.99|485.87|482.99|485.52|482.64|0
1653662530000|2022-05-27 14:42:10|485.7|482.82|485.52|482.64|485.7|482.82|485.35|482.47|0
1653662540000|2022-05-27 14:42:20|485.7|482.82|485.87|482.99|485.87|482.99|485.52|482.64|0
1653662550000|2022-05-27 14:42:30|486.04|483.16|486.21|483.33|486.21|483.33|486.04|483.16|0
1653662560000|2022-05-27 14:42:40|486.39|483.51|486.21|483.33|486.39|483.51|486.21|483.33|0
1653662570000|2022-05-27 14:42:50|486.04|483.16|486.56|483.68|486.56|483.68|485.87|482.99|0
1653662580000|2022-05-27 14:43:00|486.73|483.85|486.9|484.02|486.9|484.02|486.56|483.68|0
1653662590000|2022-05-27 14:43:10|487.08|484.2|487.42|484.54|487.59|484.71|487.08|484.2|0
1653662600000|2022-05-27 14:43:20|487.25|484.37|488.11|485.23|488.11|485.23|487.25|484.37|0
1653662610000|2022-05-27 14:43:30|487.94|485.06|487.25|484.37|487.94|485.06|487.25|484.37|0
1653662620000|2022-05-27 14:43:40|487.59|484.71|487.08|484.2|487.59|484.71|487.08|484.2|0
1653662630000|2022-05-27 14:43:50|486.73|483.85|486.21|483.33|486.73|483.85|486.21|483.33|0
1653662640000|2022-05-27 14:44:00|485.87|482.99|486.56|483.68|486.56|483.68|485.7|482.82|0
1653662650000|2022-05-27 14:44:10|486.39|483.51|485.87|482.99|486.39|483.51|485.87|482.99|0
1653662660000|2022-05-27 14:44:20|486.04|483.16|486.39|483.51|486.39|483.51|486.04|483.16|0
1653662670000|2022-05-27 14:44:30|488.56|485.68|489.31|486.43|489.48|486.6|488.56|485.68|0
1653662680000|2022-05-27 14:44:40|489.82|486.94|489.91|487.03|489.99|487.11|489.82|486.94|0
1653662690000|2022-05-27 14:44:50|489.82|486.94|489.48|486.6|489.82|486.94|489.48|486.6|0
1653662700000|2022-05-27 14:45:00|489.65|486.77|489.82|486.94|489.82|486.94|489.48|486.6|0
1653662710000|2022-05-27 14:45:10|489.65|486.77|489.99|487.11|489.99|487.11|489.48|486.6|0
1653662720000|2022-05-27 14:45:20|490.17|487.29|489.99|487.11|490.17|487.29|489.82|486.94|0
1653662730000|2022-05-27 14:45:30|489.82|486.94|489.99|487.11|489.99|487.11|489.82|486.94|0
1653662740000|2022-05-27 14:45:40|489.82|486.94|490.17|487.29|490.17|487.29|489.82|486.94|0
1653662750000|2022-05-27 14:45:50|490.68|487.8|490.85|487.97|490.85|487.97|490.51|487.63|0
1653662760000|2022-05-27 14:46:00|491.03|488.15|490.68|487.8|491.03|488.15|490.51|487.63|0
1653662770000|2022-05-27 14:46:10|490.51|487.63|490.51|487.63|490.85|487.97|490.51|487.63|0
1653662780000|2022-05-27 14:46:20|490.85|487.97|491.03|488.15|491.37|488.49|490.85|487.97|0
1653662790000|2022-05-27 14:46:30|491.54|488.66|492.06|489.18|492.06|489.18|491.54|488.66|0
1653662800000|2022-05-27 14:46:40|491.89|489.01|492.06|489.18|492.06|489.18|491.89|489.01|0
1653662810000|2022-05-27 14:46:50|491.89|489.01|492.06|489.18|492.06|489.18|491.89|489.01|0
1653662820000|2022-05-27 14:47:00|492.23|489.35|491.89|489.01|492.23|489.35|491.89|489.01|0
1653662830000|2022-05-27 14:47:10|491.71|488.83|491.89|489.01|491.89|489.01|491.71|488.83|0
1653662840000|2022-05-27 14:47:20|491.71|488.83|491.89|489.01|491.89|489.01|491.54|488.66|0
1653662850000|2022-05-27 14:47:30|491.71|488.83|492.06|489.18|492.06|489.18|491.71|488.83|0
1653662860000|2022-05-27 14:47:40|491.89|489.01|491.2|488.32|491.89|489.01|491.2|488.32|0
1653662870000|2022-05-27 14:47:50|490.85|487.97|490.85|487.97|491.02|488.14|490.85|487.97|0
1653662880000|2022-05-27 14:48:00|490.51|487.63|489.65|486.77|490.51|487.63|489.65|486.77|0
1653662890000|2022-05-27 14:48:10|489.48|486.6|489.48|486.6|489.82|486.94|489.48|486.6|0
1653662900000|2022-05-27 14:48:20|489.31|486.43|489.48|486.6|489.48|486.6|489.31|486.43|0
1653662910000|2022-05-27 14:48:30|489.31|486.43|489.48|486.6|489.48|486.6|489.31|486.43|0
1653662920000|2022-05-27 14:48:40|489.31|486.43|489.31|486.43|489.31|486.43|489.31|486.43|0
1653662930000|2022-05-27 14:48:50|489.65|486.77|489.31|486.43|489.65|486.77|489.13|486.25|0
1653662940000|2022-05-27 14:49:00|488.96|486.08|488.96|486.08|488.96|486.08|488.96|486.08|0
1653662950000|2022-05-27 14:49:10|488.79|485.91|489.31|486.43|489.31|486.43|488.79|485.91|0
1653662960000|2022-05-27 14:49:20|489.13|486.25|489.31|486.43|489.31|486.43|488.96|486.08|0
1653662970000|2022-05-27 14:49:30|488.96|486.08|488.79|485.91|489.13|486.25|488.79|485.91|0
1653662980000|2022-05-27 14:49:40|488.62|485.74|488.79|485.91|488.79|485.91|488.62|485.74|0
1653662990000|2022-05-27 14:49:50|488.96|486.08|488.96|486.08|489.13|486.25|488.96|486.08|0
1653663000000|2022-05-27 14:50:00|488.62|485.74|488.45|485.57|488.79|485.91|488.45|485.57|0
1653663010000|2022-05-27 14:50:10|488.28|485.4|488.96|486.08|488.96|486.08|488.28|485.4|0
1653663020000|2022-05-27 14:50:20|489.13|486.25|488.79|485.91|489.13|486.25|488.62|485.74|0
1653663030000|2022-05-27 14:50:30|488.96|486.08|488.62|485.74|488.96|486.08|488.28|485.4|0
1653663040000|2022-05-27 14:50:40|488.45|485.57|488.45|485.57|488.45|485.57|488.28|485.4|0
1653663050000|2022-05-27 14:50:50|488.28|485.4|488.11|485.23|488.28|485.4|488.11|485.23|0
1653663060000|2022-05-27 14:51:00|488.1|485.22|488.45|485.57|488.62|485.74|488.1|485.22|0
1653663070000|2022-05-27 14:51:10|488.62|485.74|488.28|485.4|488.62|485.74|488.28|485.4|0
1653663080000|2022-05-27 14:51:20|488.62|485.74|489.13|486.25|489.13|486.25|488.62|485.74|0
1653663090000|2022-05-27 14:51:30|488.96|486.08|489.13|486.25|489.13|486.25|488.96|486.08|0
1653663100000|2022-05-27 14:51:40|489.48|486.6|489.48|486.6|489.82|486.94|489.48|486.6|0
1653663110000|2022-05-27 14:51:50|488.96|486.08|488.79|485.91|489.31|486.43|488.79|485.91|0
1653663120000|2022-05-27 14:52:00|488.62|485.74|488.45|485.57|488.62|485.74|488.45|485.57|0
1653663130000|2022-05-27 14:52:10|488.79|485.91|488.62|485.74|488.79|485.91|488.62|485.74|0
1653663140000|2022-05-27 14:52:20|488.79|485.91|489.57|486.69|489.57|486.69|488.79|485.91|0
1653663150000|2022-05-27 14:52:30|489.48|486.6|489.65|486.77|489.82|486.94|489.48|486.6|0
1653663160000|2022-05-27 14:52:40|489.48|486.6|489.99|487.11|489.99|487.11|489.48|486.6|0
1653663170000|2022-05-27 14:52:50|489.82|486.94|490.16|487.28|490.16|487.28|489.82|486.94|0
1653663180000|2022-05-27 14:53:00|490.34|487.46|489.91|487.03|490.34|487.46|489.91|487.03|0
1653663190000|2022-05-27 14:53:10|489.82|486.94|489.3|486.42|489.82|486.94|489.3|486.42|0
1653663200000|2022-05-27 14:53:20|489.65|486.77|489.3|486.42|489.65|486.77|489.3|486.42|0
1653663210000|2022-05-27 14:53:30|489.22|486.34|489.13|486.25|489.22|486.34|489.13|486.25|0
1653663220000|2022-05-27 14:53:40|488.96|486.08|489.48|486.6|489.48|486.6|488.62|485.74|0
1653663230000|2022-05-27 14:53:50|489.65|486.77|489.82|486.94|489.82|486.94|489.65|486.77|0
1653663240000|2022-05-27 14:54:00|489.65|486.77|490.16|487.28|490.16|487.28|489.65|486.77|0
1653663250000|2022-05-27 14:54:10|489.99|487.11|489.82|486.94|490.16|487.28|489.82|486.94|0
1653663260000|2022-05-27 14:54:20|489.65|486.77|490.16|487.28|490.33|487.45|489.65|486.77|0
1653663270000|2022-05-27 14:54:30|489.99|487.11|489.82|486.94|489.99|487.11|489.82|486.94|0
1653663280000|2022-05-27 14:54:40|489.65|486.77|489.3|486.42|489.65|486.77|489.13|486.25|0
1653663290000|2022-05-27 14:54:50|489.39|486.51|489.13|486.25|489.39|486.51|488.96|486.08|0
1653663300000|2022-05-27 14:55:00|488.96|486.08|488.79|485.91|488.96|486.08|488.79|485.91|0
1653663310000|2022-05-27 14:55:10|488.45|485.57|489.13|486.25|489.13|486.25|488.45|485.57|0
1653663320000|2022-05-27 14:55:20|488.96|486.08|489.13|486.25|489.3|486.42|488.96|486.08|0
1653663330000|2022-05-27 14:55:30|489.3|486.42|489.99|487.11|489.99|487.11|489.3|486.42|0
1653663340000|2022-05-27 14:55:40|489.82|486.94|489.65|486.77|489.99|487.11|489.65|486.77|0
1653663350000|2022-05-27 14:55:50|489.99|487.11|490.33|487.45|490.33|487.45|489.82|486.94|0
1653663360000|2022-05-27 14:56:00|490.16|487.28|490.68|487.8|490.68|487.8|490.16|487.28|0
1653663370000|2022-05-27 14:56:10|490.94|488.06|490.85|487.97|491.02|488.14|490.85|487.97|0
1653663380000|2022-05-27 14:56:20|491.02|488.14|491.02|488.14|491.19|488.31|490.85|487.97|0
1653663390000|2022-05-27 14:56:30|491.37|488.49|491.02|488.14|491.37|488.49|491.02|488.14|0
1653663400000|2022-05-27 14:56:40|491.19|488.31|491.54|488.66|491.54|488.66|491.19|488.31|0
1653663410000|2022-05-27 14:56:50|491.71|488.83|491.71|488.83|491.71|488.83|491.19|488.31|0
1653663420000|2022-05-27 14:57:00|491.88|489|492.05|489.17|492.05|489.17|491.71|488.83|0
1653663430000|2022-05-27 14:57:10|492.14|489.26|491.88|489|492.14|489.26|491.88|489|0
1653663440000|2022-05-27 14:57:20|491.54|488.66|491.11|488.23|491.54|488.66|491.11|488.23|0
1653663450000|2022-05-27 14:57:30|490.85|487.97|490.85|487.97|490.85|487.97|490.68|487.8|0
1653663460000|2022-05-27 14:57:40|491.02|488.14|490.85|487.97|491.02|488.14|490.51|487.63|0
1653663470000|2022-05-27 14:57:50|490.68|487.8|490.85|487.97|490.85|487.97|490.68|487.8|0
1653663480000|2022-05-27 14:58:00|491.02|488.14|491.36|488.48|491.37|488.49|491.02|488.14|0
1653663490000|2022-05-27 14:58:10|492.05|489.17|492.05|489.17|492.05|489.17|491.71|488.83|0
1653663500000|2022-05-27 14:58:20|491.88|489|492.23|489.35|492.23|489.35|491.88|489|0
1653663510000|2022-05-27 14:58:30|492.74|489.86|492.4|489.52|492.91|490.03|492.4|489.52|0
1653663520000|2022-05-27 14:58:40|492.57|489.69|492.74|489.86|492.74|489.86|492.57|489.69|0
1653663530000|2022-05-27 14:58:50|492.91|490.03|493.09|490.21|493.26|490.38|492.91|490.03|0
1653663540000|2022-05-27 14:59:00|492.74|489.86|493.26|490.38|493.26|490.38|492.74|489.86|0
1653663550000|2022-05-27 14:59:10|493.09|490.21|493.43|490.55|493.43|490.55|493.09|490.21|0
1653663560000|2022-05-27 14:59:20|493.26|490.38|493.6|490.72|493.6|490.72|493.09|490.21|0
1653663570000|2022-05-27 14:59:30|493.43|490.55|493.26|490.38|493.43|490.55|493.09|490.21|0
1653663580000|2022-05-27 14:59:40|493.09|490.21|493.26|490.38|493.26|490.38|492.91|490.03|0
1653663590000|2022-05-27 14:59:50|493.09|490.21|493.09|490.21|493.26|490.38|493.09|490.21|0
1653663600000|2022-05-27 15:00:00|492.74|489.86|491.88|489|492.74|489.86|491.88|489|0
1653663610000|2022-05-27 15:00:10|491.71|488.83|492.05|489.17|492.05|489.17|491.71|488.83|0
1653663620000|2022-05-27 15:00:20|491.88|489|492.57|489.69|492.57|489.69|491.88|489|0
1653663630000|2022-05-27 15:00:30|492.4|489.52|492.57|489.69|492.57|489.69|492.4|489.52|0
1653663640000|2022-05-27 15:00:40|492.74|489.86|492.91|490.03|492.91|490.03|492.74|489.86|0
1653663650000|2022-05-27 15:00:50|493.09|490.21|492.74|489.86|493.26|490.38|492.74|489.86|0
1653663660000|2022-05-27 15:01:00|492.91|490.03|492.4|489.52|492.91|490.03|492.4|489.52|0
1653663670000|2022-05-27 15:01:10|492.57|489.69|492.91|490.03|492.91|490.03|492.57|489.69|0
1653663680000|2022-05-27 15:01:20|492.74|489.86|493.09|490.21|493.09|490.21|492.74|489.86|0
1653663690000|2022-05-27 15:01:30|493.26|490.38|494.12|491.24|494.12|491.24|493.18|490.3|0
1653663700000|2022-05-27 15:01:40|493.95|491.07|494.29|491.41|494.29|491.41|493.95|491.07|0
1653663710000|2022-05-27 15:01:50|494.12|491.24|494.12|491.24|494.29|491.41|494.12|491.24|0
1653663720000|2022-05-27 15:02:00|494.29|491.41|494.12|491.24|494.64|491.76|494.12|491.24|0
1653663730000|2022-05-27 15:02:10|493.95|491.07|494.29|491.41|494.64|491.76|493.95|491.07|0
1653663740000|2022-05-27 15:02:20|494.12|491.24|493.95|491.07|494.12|491.24|493.78|490.9|0
1653663750000|2022-05-27 15:02:30|494.64|491.76|494.64|491.76|494.64|491.76|494.29|491.41|0
1653663760000|2022-05-27 15:02:40|494.81|491.93|495.5|492.62|495.5|492.62|494.81|491.93|0
1653663770000|2022-05-27 15:02:50|495.42|492.54|495.68|492.8|495.68|492.8|495.16|492.28|0
1653663780000|2022-05-27 15:03:00|495.5|492.62|495.5|492.62|495.68|492.8|495.33|492.45|0
1653663790000|2022-05-27 15:03:10|495.16|492.28|494.64|491.76|495.16|492.28|494.64|491.76|0
1653663800000|2022-05-27 15:03:20|494.47|491.59|494.73|491.85|494.98|492.1|494.47|491.59|0
1653663810000|2022-05-27 15:03:30|494.81|491.93|494.98|492.1|495.16|492.28|494.81|491.93|0
1653663820000|2022-05-27 15:03:40|494.81|491.93|494.47|491.59|494.81|491.93|494.47|491.59|0
1653663830000|2022-05-27 15:03:50|494.29|491.41|493.43|490.55|494.29|491.41|493.43|490.55|0
1653663840000|2022-05-27 15:04:00|493.09|490.21|493.09|490.21|493.26|490.38|493.09|490.21|0
1653663850000|2022-05-27 15:04:10|492.91|490.03|493.26|490.38|493.26|490.38|492.91|490.03|0
1653663860000|2022-05-27 15:04:20|492.91|490.03|493.08|490.2|493.08|490.2|492.22|489.34|0
1653663870000|2022-05-27 15:04:30|493.26|490.38|493.26|490.38|493.26|490.38|492.91|490.03|0
1653663880000|2022-05-27 15:04:40|493|490.12|493.26|490.38|493.26|490.38|492.91|490.03|0
1653663890000|2022-05-27 15:04:50|493.77|490.89|494.12|491.24|494.12|491.24|493.77|490.89|0
1653663900000|2022-05-27 15:05:00|493.95|491.07|494.98|492.1|494.98|492.1|493.95|491.07|0
1653663910000|2022-05-27 15:05:10|494.12|491.24|493.77|490.89|494.12|491.24|493.77|490.89|0
1653663920000|2022-05-27 15:05:20|494.29|491.41|494.29|491.41|494.46|491.58|494.12|491.24|0
1653663930000|2022-05-27 15:05:30|493.95|491.07|493.26|490.38|493.95|491.07|493.26|490.38|0
1653663940000|2022-05-27 15:05:40|493.43|490.55|493.08|490.2|493.43|490.55|493.08|490.2|0
1653663950000|2022-05-27 15:05:50|492.91|490.03|492.74|489.86|492.91|490.03|492.74|489.86|0
1653663960000|2022-05-27 15:06:00|492.91|490.03|492.57|489.69|493.08|490.2|492.57|489.69|0
1653663970000|2022-05-27 15:06:10|492.74|489.86|492.74|489.86|492.74|489.86|492.39|489.51|0
1653663980000|2022-05-27 15:06:20|492.91|490.03|492.57|489.69|492.91|490.03|492.39|489.51|0
1653663990000|2022-05-27 15:06:30|491.88|489|492.22|489.34|492.22|489.34|491.71|488.83|0
1653664000000|2022-05-27 15:06:40|491.88|489|491.53|488.65|492.05|489.17|491.53|488.65|0
1653664010000|2022-05-27 15:06:50|491.36|488.48|491.19|488.31|491.36|488.48|491.02|488.14|0
1653664020000|2022-05-27 15:07:00|491.02|488.14|491.19|488.31|491.19|488.31|491.02|488.14|0
1653664030000|2022-05-27 15:07:10|491.02|488.14|491.19|488.31|491.19|488.31|491.02|488.14|0
1653664040000|2022-05-27 15:07:20|491.53|488.65|491.53|488.65|491.53|488.65|491.19|488.31|0
1653664050000|2022-05-27 15:07:30|491.36|488.48|491.19|488.31|491.36|488.48|491.19|488.31|0
1653664060000|2022-05-27 15:07:40|491.36|488.48|491.53|488.65|491.71|488.83|491.36|488.48|0
1653664070000|2022-05-27 15:07:50|491.71|488.83|491.02|488.14|491.71|488.83|491.02|488.14|0
1653664080000|2022-05-27 15:08:00|491.19|488.31|491.19|488.31|491.19|488.31|491.02|488.14|0
1653664090000|2022-05-27 15:08:10|490.67|487.79|490.85|487.97|491.02|488.14|490.67|487.79|0
1653664100000|2022-05-27 15:08:20|491.02|488.14|491.19|488.31|491.36|488.48|491.02|488.14|0
1653664110000|2022-05-27 15:08:30|491.53|488.65|491.36|488.48|491.71|488.83|491.36|488.48|0
1653664120000|2022-05-27 15:08:40|491.19|488.31|491.19|488.31|491.53|488.65|491.19|488.31|0
1653664130000|2022-05-27 15:08:50|490.84|487.96|491.02|488.14|491.02|488.14|490.84|487.96|0
1653664140000|2022-05-27 15:09:00|491.19|488.31|491.02|488.14|491.36|488.48|491.02|488.14|0
1653664150000|2022-05-27 15:09:10|491.19|488.31|491.7|488.82|491.7|488.82|491.02|488.14|0
1653664160000|2022-05-27 15:09:20|492.22|489.34|491.88|489|492.22|489.34|491.88|489|0
1653664170000|2022-05-27 15:09:30|491.53|488.65|491.19|488.31|491.53|488.65|491.19|488.31|0
1653664180000|2022-05-27 15:09:40|490.84|487.96|491.19|488.31|491.19|488.31|490.84|487.96|0
1653664190000|2022-05-27 15:09:50|491.02|488.14|490.84|487.96|491.02|488.14|490.67|487.79|0
1653664200000|2022-05-27 15:10:00|490.5|487.62|490.84|487.96|490.84|487.96|490.16|487.28|0
1653664210000|2022-05-27 15:10:10|491.02|488.14|490.67|487.79|491.19|488.31|490.67|487.79|0
1653664220000|2022-05-27 15:10:20|490.84|487.96|491.19|488.31|491.19|488.31|490.84|487.96|0
1653664230000|2022-05-27 15:10:30|491.36|488.48|490.33|487.45|491.36|488.48|490.33|487.45|0
1653664240000|2022-05-27 15:10:40|490.84|487.96|490.84|487.96|490.84|487.96|490.84|487.96|0
1653664250000|2022-05-27 15:10:50|490.5|487.62|489.81|486.93|490.5|487.62|489.81|486.93|0
1653664260000|2022-05-27 15:11:00|489.9|487.02|489.81|486.93|489.9|487.02|489.81|486.93|0
1653664270000|2022-05-27 15:11:10|489.64|486.76|489.47|486.59|489.64|486.76|489.3|486.42|0
1653664280000|2022-05-27 15:11:20|489.81|486.93|489.47|486.59|489.81|486.93|489.47|486.59|0
1653664290000|2022-05-27 15:11:30|489.3|486.42|489.3|486.42|489.3|486.42|488.95|486.07|0
1653664300000|2022-05-27 15:11:40|488.95|486.07|488.95|486.07|488.95|486.07|488.78|485.9|0
1653664310000|2022-05-27 15:11:50|488.78|485.9|488.78|485.9|488.78|485.9|488.7|485.82|0
1653664320000|2022-05-27 15:12:00|488.61|485.73|488.44|485.56|488.78|485.9|488.44|485.56|0
1653664330000|2022-05-27 15:12:10|488.27|485.39|488.27|485.39|488.27|485.39|488.1|485.22|0
1653664340000|2022-05-27 15:12:20|488.1|485.22|488.44|485.56|488.44|485.56|488.1|485.22|0
1653664350000|2022-05-27 15:12:30|488.61|485.73|488.78|485.9|488.78|485.9|488.44|485.56|0
1653664360000|2022-05-27 15:12:40|488.44|485.56|488.1|485.22|488.44|485.56|487.93|485.05|0
1653664370000|2022-05-27 15:12:50|487.93|485.05|487.93|485.05|488.1|485.22|487.75|484.87|0
1653664380000|2022-05-27 15:13:00|488.27|485.39|488.01|485.13|488.44|485.56|488.01|485.13|0
1653664390000|2022-05-27 15:13:10|487.93|485.05|488.1|485.22|488.44|485.56|487.93|485.05|0
1653664400000|2022-05-27 15:13:20|487.93|485.05|488.1|485.22|488.1|485.22|487.93|485.05|0
1653664410000|2022-05-27 15:13:30|487.93|485.05|487.92|485.04|487.93|485.05|487.58|484.7|0
1653664420000|2022-05-27 15:13:40|487.75|484.87|487.92|485.04|487.92|485.04|487.75|484.87|0
1653664430000|2022-05-27 15:13:50|487.75|484.87|487.92|485.04|487.92|485.04|487.58|484.7|0
1653664440000|2022-05-27 15:14:00|487.75|484.87|487.92|485.04|488.1|485.22|487.75|484.87|0
1653664450000|2022-05-27 15:14:10|487.75|484.87|488.1|485.22|488.1|485.22|487.58|484.7|0
1653664460000|2022-05-27 15:14:20|488.27|485.39|488.95|486.07|488.95|486.07|488.27|485.39|0
1653664470000|2022-05-27 15:14:30|488.78|485.9|488.1|485.22|488.78|485.9|488.1|485.22|0
1653664480000|2022-05-27 15:14:40|488.27|485.39|488.1|485.22|488.27|485.39|487.92|485.04|0
1653664490000|2022-05-27 15:14:50|487.92|485.04|487.75|484.87|487.92|485.04|487.75|484.87|0
1653664500000|2022-05-27 15:15:00|488.1|485.22|488.1|485.22|488.27|485.39|488.1|485.22|0
1653664510000|2022-05-27 15:15:10|488.61|485.73|488.27|485.39|488.61|485.73|488.27|485.39|0
1653664520000|2022-05-27 15:15:20|488.78|485.9|487.92|485.04|488.78|485.9|487.92|485.04|0
1653664530000|2022-05-27 15:15:30|487.75|484.87|488.27|485.39|488.27|485.39|487.75|484.87|0
1653664540000|2022-05-27 15:15:40|488.44|485.56|487.75|484.87|488.44|485.56|487.75|484.87|0
1653664550000|2022-05-27 15:15:50|487.58|484.7|487.41|484.53|487.58|484.7|487.41|484.53|0
1653664560000|2022-05-27 15:16:00|487.24|484.36|487.07|484.19|487.24|484.36|487.07|484.19|0
1653664570000|2022-05-27 15:16:10|486.73|483.85|486.55|483.67|487.07|484.19|486.55|483.67|0
1653664580000|2022-05-27 15:16:20|486.73|483.85|486.73|483.85|487.07|484.19|486.73|483.85|0
1653664590000|2022-05-27 15:16:30|486.55|483.67|486.47|483.59|486.55|483.67|486.38|483.5|0
1653664600000|2022-05-27 15:16:40|486.38|483.5|486.38|483.5|486.55|483.67|486.21|483.33|0
1653664610000|2022-05-27 15:16:50|486.21|483.33|486.04|483.16|486.21|483.33|486.04|483.16|0
1653664620000|2022-05-27 15:17:00|486.21|483.33|485.53|482.65|486.21|483.33|485.53|482.65|0
1653664630000|2022-05-27 15:17:10|485.36|482.48|486.04|483.16|486.04|483.16|485.36|482.48|0
1653664640000|2022-05-27 15:17:20|485.7|482.82|486.04|483.16|486.04|483.16|485.7|482.82|0
1653664650000|2022-05-27 15:17:30|486.21|483.33|486.21|483.33|486.21|483.33|486.21|483.33|0
1653664660000|2022-05-27 15:17:40|486.72|483.84|485.87|482.99|486.72|483.84|485.87|482.99|0
1653664670000|2022-05-27 15:17:50|486.04|483.16|486.38|483.5|486.38|483.5|486.04|483.16|0
1653664680000|2022-05-27 15:18:00|486.21|483.33|487.07|484.19|487.07|484.19|486.21|483.33|0
1653664690000|2022-05-27 15:18:10|487.24|484.36|486.38|483.5|487.24|484.36|486.38|483.5|0
1653664700000|2022-05-27 15:18:20|486.9|484.02|486.38|483.5|486.9|484.02|486.21|483.33|0
1653664710000|2022-05-27 15:18:30|486.55|483.67|486.64|483.76|486.72|483.84|486.55|483.67|0
1653664720000|2022-05-27 15:18:40|486.72|483.84|486.72|483.84|486.72|483.84|486.38|483.5|0
1653664730000|2022-05-27 15:18:50|486.55|483.67|486.38|483.5|486.55|483.67|486.38|483.5|0
1653664740000|2022-05-27 15:19:00|486.21|483.33|486.55|483.67|486.55|483.67|486.21|483.33|0
1653664750000|2022-05-27 15:19:10|486.38|483.5|486.38|483.5|486.38|483.5|486.21|483.33|0
1653664760000|2022-05-27 15:19:20|486.21|483.33|486.04|483.16|486.38|483.5|486.04|483.16|0
1653664770000|2022-05-27 15:19:30|486.21|483.33|486.04|483.16|486.21|483.33|486.04|483.16|0
1653664780000|2022-05-27 15:19:40|485.87|482.99|485.87|482.99|486.04|483.16|485.87|482.99|0
1653664790000|2022-05-27 15:19:50|486.04|483.16|486.55|483.67|486.72|483.84|486.04|483.16|0
1653664800000|2022-05-27 15:20:00|486.38|483.5|486.89|484.01|486.89|484.01|486.38|483.5|0
1653664810000|2022-05-27 15:20:10|487.07|484.19|487.07|484.19|487.24|484.36|487.07|484.19|0
1653664820000|2022-05-27 15:20:20|487.24|484.36|487.07|484.19|487.24|484.36|487.07|484.19|0
1653664830000|2022-05-27 15:20:30|486.89|484.01|487.07|484.19|487.07|484.19|486.72|483.84|0
1653664840000|2022-05-27 15:20:40|487.24|484.36|487.41|484.53|487.41|484.53|487.07|484.19|0
1653664850000|2022-05-27 15:20:50|487.24|484.36|487.07|484.19|487.24|484.36|486.89|484.01|0
1653664860000|2022-05-27 15:21:00|486.89|484.01|487.07|484.19|487.07|484.19|486.72|483.84|0
1653664870000|2022-05-27 15:21:10|486.89|484.01|486.21|483.33|486.89|484.01|486.21|483.33|0
1653664880000|2022-05-27 15:21:20|486.04|483.16|485.7|482.82|486.04|483.16|485.7|482.82|0
1653664890000|2022-05-27 15:21:30|485.87|482.99|485.53|482.65|486.04|483.16|485.53|482.65|0
1653664900000|2022-05-27 15:21:40|485.36|482.48|485.18|482.3|485.36|482.48|485.18|482.3|0
1653664910000|2022-05-27 15:21:50|485.01|482.13|485.53|482.65|485.53|482.65|485.01|482.13|0
1653664920000|2022-05-27 15:22:00|485.36|482.48|485.36|482.48|485.7|482.82|485.36|482.48|0
1653664930000|2022-05-27 15:22:10|485.18|482.3|485.36|482.48|485.36|482.48|485.18|482.3|0
1653664940000|2022-05-27 15:22:20|485.53|482.65|485.36|482.48|485.53|482.65|485.36|482.48|0
1653664950000|2022-05-27 15:22:30|485.53|482.65|485.18|482.3|485.53|482.65|485.18|482.3|0
1653664960000|2022-05-27 15:22:40|485.36|482.48|485.36|482.48|485.36|482.48|485.18|482.3|0
1653664970000|2022-05-27 15:22:50|485.53|482.65|485.18|482.3|485.53|482.65|485.18|482.3|0
1653664980000|2022-05-27 15:23:00|485.36|482.48|485.7|482.82|485.79|482.91|485.36|482.48|0
1653664990000|2022-05-27 15:23:10|486.04|483.16|486.04|483.16|486.04|483.16|485.7|482.82|0
1653665000000|2022-05-27 15:23:20|486.21|483.33|485.87|482.99|486.21|483.33|485.87|482.99|0
1653665010000|2022-05-27 15:23:30|486.04|483.16|486.04|483.16|486.21|483.33|486.04|483.16|0
1653665020000|2022-05-27 15:23:40|485.87|482.99|486.21|483.33|486.21|483.33|485.87|482.99|0
1653665030000|2022-05-27 15:23:50|486.04|483.16|486.04|483.16|486.21|483.33|486.04|483.16|0
1653665040000|2022-05-27 15:24:00|486.21|483.33|486.21|483.33|486.38|483.5|486.21|483.33|0
1653665050000|2022-05-27 15:24:10|486.38|483.5|486.21|483.33|486.38|483.5|486.21|483.33|0
1653665060000|2022-05-27 15:24:20|486.04|483.16|486.04|483.16|486.21|483.33|486.04|483.16|0
1653665070000|2022-05-27 15:24:30|485.7|482.82|486.21|483.33|486.21|483.33|485.7|482.82|0
1653665080000|2022-05-27 15:24:40|486.38|483.5|486.38|483.5|486.38|483.5|486.21|483.33|0
1653665090000|2022-05-27 15:24:50|486.21|483.33|486.21|483.33|486.38|483.5|486.21|483.33|0
1653665100000|2022-05-27 15:25:00|486.38|483.5|486.04|483.16|486.38|483.5|486.04|483.16|0
1653665110000|2022-05-27 15:25:10|486.21|483.33|486.38|483.5|486.38|483.5|486.21|483.33|0
1653665120000|2022-05-27 15:25:20|486.72|483.84|487.41|484.53|487.41|484.53|486.72|483.84|0
1653665130000|2022-05-27 15:25:30|487.24|484.36|487.41|484.53|487.58|484.7|487.24|484.36|0
1653665140000|2022-05-27 15:25:40|487.58|484.7|487.58|484.7|488.09|485.21|487.58|484.7|0
1653665150000|2022-05-27 15:25:50|487.75|484.87|487.24|484.36|487.92|485.04|487.24|484.36|0
1653665160000|2022-05-27 15:26:00|487.41|484.53|487.06|484.18|487.58|484.7|487.06|484.18|0
1653665170000|2022-05-27 15:26:10|487.15|484.27|487.06|484.18|487.15|484.27|486.72|483.84|0
1653665180000|2022-05-27 15:26:20|487.41|484.53|487.75|484.87|487.75|484.87|487.41|484.53|0
1653665190000|2022-05-27 15:26:30|487.92|485.04|488.09|485.21|488.26|485.38|487.92|485.04|0
1653665200000|2022-05-27 15:26:40|488.26|485.38|488.43|485.55|488.61|485.73|488.26|485.38|0
1653665210000|2022-05-27 15:26:50|488.61|485.73|488.78|485.9|488.78|485.9|488.61|485.73|0
1653665220000|2022-05-27 15:27:00|488.26|485.38|487.75|484.87|488.26|485.38|487.75|484.87|0
1653665230000|2022-05-27 15:27:10|487.92|485.04|487.92|485.04|487.92|485.04|487.92|485.04|0
1653665240000|2022-05-27 15:27:20|487.75|484.87|487.84|484.96|487.84|484.96|487.58|484.7|0
1653665250000|2022-05-27 15:27:30|487.92|485.04|487.92|485.04|487.92|485.04|487.75|484.87|0
1653665260000|2022-05-27 15:27:40|487.58|484.7|488.09|485.21|488.09|485.21|487.58|484.7|0
1653665270000|2022-05-27 15:27:50|487.92|485.04|487.75|484.87|487.92|485.04|487.75|484.87|0
1653665280000|2022-05-27 15:28:00|487.58|484.7|487.58|484.7|487.58|484.7|487.41|484.53|0
1653665290000|2022-05-27 15:28:10|487.92|485.04|487.75|484.87|487.92|485.04|487.41|484.53|0
1653665300000|2022-05-27 15:28:20|487.41|484.53|487.58|484.7|487.58|484.7|487.41|484.53|0
1653665310000|2022-05-27 15:28:30|487.41|484.53|487.23|484.35|487.41|484.53|487.06|484.18|0
1653665320000|2022-05-27 15:28:40|487.41|484.53|487.41|484.53|487.41|484.53|487.41|484.53|0
1653665330000|2022-05-27 15:28:50|487.75|484.87|487.75|484.87|487.75|484.87|487.75|484.87|0
1653665340000|2022-05-27 15:29:00|487.58|484.7|487.58|484.7|487.75|484.87|487.41|484.53|0
1653665350000|2022-05-27 15:29:10|487.41|484.53|487.23|484.35|487.41|484.53|487.23|484.35|0
1653665360000|2022-05-27 15:29:20|487.41|484.53|487.58|484.7|487.58|484.7|487.41|484.53|0
1653665370000|2022-05-27 15:29:30|487.75|484.87|487.4|484.52|487.75|484.87|487.23|484.35|0
1653665380000|2022-05-27 15:29:40|487.15|484.27|486.89|484.01|487.4|484.52|486.89|484.01|0
1653665390000|2022-05-27 15:29:50|486.72|483.84|487.15|484.27|487.15|484.27|486.55|483.67|0
1653665400000|2022-05-27 15:30:00|486.89|484.01|487.23|484.35|487.23|484.35|486.72|483.84|0
1653665410000|2022-05-27 15:30:10|487.06|484.18|487.06|484.18|487.06|484.18|486.72|483.84|0
1653665420000|2022-05-27 15:30:20|487.23|484.35|486.89|484.01|487.23|484.35|486.89|484.01|0
1653665430000|2022-05-27 15:30:30|487.06|484.18|486.72|483.84|487.06|484.18|486.72|483.84|0
1653665440000|2022-05-27 15:30:40|486.89|484.01|486.55|483.67|486.89|484.01|486.55|483.67|0
1653665450000|2022-05-27 15:30:50|486.21|483.33|486.21|483.33|486.55|483.67|486.21|483.33|0
1653665460000|2022-05-27 15:31:00|486.38|483.5|486.21|483.33|486.38|483.5|486.04|483.16|0
1653665470000|2022-05-27 15:31:10|486.04|483.16|485.86|482.98|486.21|483.33|485.86|482.98|0
1653665480000|2022-05-27 15:31:20|486.21|483.33|486.04|483.16|486.21|483.33|486.04|483.16|0
1653665490000|2022-05-27 15:31:30|486.72|483.84|486.89|484.01|487.06|484.18|486.72|483.84|0
1653665500000|2022-05-27 15:31:40|487.4|484.52|486.55|483.67|487.4|484.52|486.55|483.67|0
1653665510000|2022-05-27 15:31:50|486.38|483.5|486.21|483.33|486.38|483.5|486.21|483.33|0
1653665520000|2022-05-27 15:32:00|486.38|483.5|486.04|483.16|486.38|483.5|486.04|483.16|0
1653665530000|2022-05-27 15:32:10|486.21|483.33|485.86|482.98|486.21|483.33|485.86|482.98|0
1653665540000|2022-05-27 15:32:20|485.69|482.81|485.69|482.81|486.03|483.15|485.69|482.81|0
1653665550000|2022-05-27 15:32:30|485.86|482.98|486.21|483.33|486.21|483.33|485.86|482.98|0
1653665560000|2022-05-27 15:32:40|485.86|482.98|485.69|482.81|485.86|482.98|485.35|482.47|0
1653665570000|2022-05-27 15:32:50|485.78|482.9|485.35|482.47|485.78|482.9|485.35|482.47|0
1653665580000|2022-05-27 15:33:00|485.18|482.3|485.69|482.81|485.69|482.81|485.18|482.3|0
1653665590000|2022-05-27 15:33:10|485.52|482.64|485.35|482.47|485.69|482.81|485.35|482.47|0
1653665600000|2022-05-27 15:33:20|485.52|482.64|485.78|482.9|485.86|482.98|485.52|482.64|0
1653665610000|2022-05-27 15:33:30|485.52|482.64|485.35|482.47|485.52|482.64|485.18|482.3|0
1653665620000|2022-05-27 15:33:40|485.18|482.3|485.18|482.3|485.35|482.47|485.18|482.3|0
1653665630000|2022-05-27 15:33:50|485.01|482.13|484.76|481.88|485.01|482.13|484.76|481.88|0
1653665640000|2022-05-27 15:34:00|485.01|482.13|484.84|481.96|485.18|482.3|484.84|481.96|0
1653665650000|2022-05-27 15:34:10|485.35|482.47|485.69|482.81|485.69|482.81|485.35|482.47|0
1653665660000|2022-05-27 15:34:20|485.86|482.98|485.86|482.98|485.86|482.98|485.69|482.81|0
1653665670000|2022-05-27 15:34:30|485.69|482.81|485.86|482.98|485.86|482.98|485.35|482.47|0
1653665680000|2022-05-27 15:34:40|486.21|483.33|486.03|483.15|486.38|483.5|486.03|483.15|0
1653665690000|2022-05-27 15:34:50|486.21|483.33|486.03|483.15|486.21|483.33|485.95|483.07|0
1653665700000|2022-05-27 15:35:00|486.2|483.32|486.55|483.67|486.89|484.01|486.2|483.32|0
1653665710000|2022-05-27 15:35:10|486.72|483.84|486.38|483.5|486.89|484.01|486.38|483.5|0
1653665720000|2022-05-27 15:35:20|486.2|483.32|486.12|483.24|486.2|483.32|486.12|483.24|0
1653665730000|2022-05-27 15:35:30|485.86|482.98|485.69|482.81|485.86|482.98|485.52|482.64|0
1653665740000|2022-05-27 15:35:40|486.03|483.15|485.35|482.47|486.03|483.15|485.35|482.47|0
1653665750000|2022-05-27 15:35:50|485.69|482.81|485.35|482.47|485.69|482.81|485.35|482.47|0
1653665760000|2022-05-27 15:36:00|485.69|482.81|485.52|482.64|485.69|482.81|485.52|482.64|0
1653665770000|2022-05-27 15:36:10|485.35|482.47|485.52|482.64|485.52|482.64|485.35|482.47|0
1653665780000|2022-05-27 15:36:20|485.69|482.81|487.23|484.35|487.57|484.69|485.69|482.81|0
1653665790000|2022-05-27 15:36:30|487.4|484.52|487.23|484.35|487.4|484.52|486.89|484.01|0
1653665800000|2022-05-27 15:36:40|487.4|484.52|487.4|484.52|487.57|484.69|487.4|484.52|0
1653665810000|2022-05-27 15:36:50|487.23|484.35|487.74|484.86|487.74|484.86|487.23|484.35|0
1653665820000|2022-05-27 15:37:00|487.92|485.04|488.09|485.21|488.43|485.55|487.92|485.04|0
1653665830000|2022-05-27 15:37:10|488.01|485.13|488.09|485.21|488.26|485.38|488.01|485.13|0
1653665840000|2022-05-27 15:37:20|487.92|485.04|487.4|484.52|487.92|485.04|487.4|484.52|0
1653665850000|2022-05-27 15:37:30|487.23|484.35|486.48|483.6|487.23|484.35|486.31|483.43|0
1653665860000|2022-05-27 15:37:40|486.31|483.43|486.31|483.43|486.31|483.43|486.31|483.43|0
1653665870000|2022-05-27 15:37:50|486.48|483.6|486.48|483.6|486.48|483.6|486.31|483.43|0
1653665880000|2022-05-27 15:38:00|486.31|483.43|485.79|482.91|486.31|483.43|485.79|482.91|0
1653665890000|2022-05-27 15:38:10|485.96|483.08|485.79|482.91|485.96|483.08|485.62|482.74|0
1653665900000|2022-05-27 15:38:20|485.45|482.57|485.45|482.57|485.45|482.57|485.45|482.57|0
1653665910000|2022-05-27 15:38:30|485.28|482.4|485.62|482.74|485.62|482.74|485.28|482.4|0
1653665920000|2022-05-27 15:38:40|485.79|482.91|485.28|482.4|485.79|482.91|485.28|482.4|0
1653665930000|2022-05-27 15:38:50|485.62|482.74|485.62|482.74|485.62|482.74|485.28|482.4|0
1653665940000|2022-05-27 15:39:00|485.45|482.57|485.28|482.4|485.45|482.57|485.11|482.23|0
1653665950000|2022-05-27 15:39:10|485.45|482.57|485.62|482.74|485.62|482.74|485.45|482.57|0
1653665960000|2022-05-27 15:39:20|485.45|482.57|485.79|482.91|485.79|482.91|485.45|482.57|0
1653665970000|2022-05-27 15:39:30|485.45|482.57|485.28|482.4|485.45|482.57|485.28|482.4|0
1653665980000|2022-05-27 15:39:40|485.11|482.23|485.45|482.57|485.45|482.57|485.11|482.23|0
1653665990000|2022-05-27 15:39:50|485.28|482.4|485.79|482.91|485.79|482.91|485.28|482.4|0
1653666000000|2022-05-27 15:40:00|485.62|482.74|485.79|482.91|485.96|483.08|485.62|482.74|0
1653666010000|2022-05-27 15:40:10|485.96|483.08|486.14|483.26|486.14|483.26|485.96|483.08|0
1653666020000|2022-05-27 15:40:20|485.96|483.08|485.96|483.08|486.14|483.26|485.96|483.08|0
1653666030000|2022-05-27 15:40:30|486.14|483.26|485.88|483|486.14|483.26|485.88|483|0
1653666040000|2022-05-27 15:40:40|485.79|482.91|485.62|482.74|485.79|482.91|485.45|482.57|0
1653666050000|2022-05-27 15:40:50|485.45|482.57|485.28|482.4|485.45|482.57|485.28|482.4|0
1653666060000|2022-05-27 15:41:00|485.11|482.23|485.45|482.57|485.45|482.57|485.11|482.23|0
1653666070000|2022-05-27 15:41:10|485.28|482.4|485.79|482.91|485.79|482.91|485.28|482.4|0
1653666080000|2022-05-27 15:41:20|485.62|482.74|485.62|482.74|485.62|482.74|485.45|482.57|0
1653666090000|2022-05-27 15:41:30|485.28|482.4|484.94|482.06|485.28|482.4|484.94|482.06|0
1653666100000|2022-05-27 15:41:40|484.76|481.88|484.42|481.54|484.76|481.88|484.42|481.54|0
1653666110000|2022-05-27 15:41:50|484.59|481.71|484.25|481.37|484.59|481.71|484.25|481.37|0
1653666120000|2022-05-27 15:42:00|484.08|481.2|484.42|481.54|484.59|481.71|484.08|481.2|0
1653666130000|2022-05-27 15:42:10|484.25|481.37|484.42|481.54|484.59|481.71|484.25|481.37|0
1653666140000|2022-05-27 15:42:20|484.25|481.37|484.08|481.2|484.25|481.37|484.08|481.2|0
1653666150000|2022-05-27 15:42:30|484.25|481.37|484.08|481.2|484.25|481.37|484.08|481.2|0
1653666160000|2022-05-27 15:42:40|483.91|481.03|483.05|480.17|483.91|481.03|483.05|480.17|0
1653666170000|2022-05-27 15:42:50|482.88|480|482.88|480|483.05|480.17|482.88|480|0
1653666180000|2022-05-27 15:43:00|482.54|479.66|482.88|480|482.88|480|482.54|479.66|0
1653666190000|2022-05-27 15:43:10|482.71|479.83|482.54|479.66|482.71|479.83|482.54|479.66|0
1653666200000|2022-05-27 15:43:20|482.71|479.83|482.37|479.49|482.71|479.83|482.37|479.49|0
1653666210000|2022-05-27 15:43:30|482.54|479.66|482.03|479.15|482.54|479.66|482.03|479.15|0
1653666220000|2022-05-27 15:43:40|482.2|479.32|482.37|479.49|482.37|479.49|482.2|479.32|0
1653666230000|2022-05-27 15:43:50|482.2|479.32|481.69|478.81|482.2|479.32|481.69|478.81|0
1653666240000|2022-05-27 15:44:00|481.52|478.64|481.69|478.81|481.69|478.81|481.52|478.64|0
1653666250000|2022-05-27 15:44:10|481.86|478.98|482.03|479.15|482.2|479.32|481.86|478.98|0
1653666260000|2022-05-27 15:44:20|482.37|479.49|482.71|479.83|482.71|479.83|482.37|479.49|0
1653666270000|2022-05-27 15:44:30|482.88|480|482.88|480|482.88|480|482.88|480|0
1653666280000|2022-05-27 15:44:40|483.05|480.17|483.22|480.34|483.22|480.34|482.88|480|0
1653666290000|2022-05-27 15:44:50|483.05|480.17|483.05|480.17|483.05|480.17|482.88|480|0
1653666300000|2022-05-27 15:45:00|483.22|480.34|483.22|480.34|483.22|480.34|482.88|480|0
1653666310000|2022-05-27 15:45:10|483.39|480.51|482.88|480|483.74|480.86|482.88|480|0
1653666320000|2022-05-27 15:45:20|482.8|479.92|482.71|479.83|482.8|479.92|482.54|479.66|0
1653666330000|2022-05-27 15:45:30|482.88|480|482.03|479.15|482.88|480|482.03|479.15|0
1653666340000|2022-05-27 15:45:40|482.2|479.32|482.2|479.32|482.37|479.49|482.2|479.32|0
1653666350000|2022-05-27 15:45:50|482.03|479.15|482.03|479.15|482.03|479.15|481.86|478.98|0
1653666360000|2022-05-27 15:46:00|481.86|478.98|481.69|478.81|482.2|479.32|481.69|478.81|0
1653666370000|2022-05-27 15:46:10|482.03|479.15|481.69|478.81|482.03|479.15|481.69|478.81|0
1653666380000|2022-05-27 15:46:20|481.86|478.98|481.69|478.81|481.86|478.98|481.52|478.64|0
1653666390000|2022-05-27 15:46:30|481.52|478.64|481.52|478.64|481.69|478.81|481.52|478.64|0
1653666400000|2022-05-27 15:46:40|481.17|478.29|481.17|478.29|481.17|478.29|481|478.12|0
1653666410000|2022-05-27 15:46:50|480.83|477.95|481|478.12|481|478.12|480.83|477.95|0
1653666420000|2022-05-27 15:47:00|481.09|478.21|480.83|477.95|481.09|478.21|480.83|477.95|0
1653666430000|2022-05-27 15:47:10|481|478.12|481|478.12|481|478.12|480.83|477.95|0
1653666440000|2022-05-27 15:47:20|481.17|478.29|481.17|478.29|481.34|478.46|481.17|478.29|0
1653666450000|2022-05-27 15:47:30|481.34|478.46|481.34|478.46|481.34|478.46|481|478.12|0
1653666460000|2022-05-27 15:47:40|481.52|478.64|481.34|478.46|481.52|478.64|481.17|478.29|0
1653666470000|2022-05-27 15:47:50|481.52|478.64|481.34|478.46|481.52|478.64|481.34|478.46|0
1653666480000|2022-05-27 15:48:00|481.52|478.64|481.17|478.29|481.52|478.64|481|478.12|0
1653666490000|2022-05-27 15:48:10|481.34|478.46|481.51|478.63|481.51|478.63|481.17|478.29|0
1653666500000|2022-05-27 15:48:20|481.34|478.46|481.51|478.63|481.51|478.63|481.34|478.46|0
1653666510000|2022-05-27 15:48:30|481.34|478.46|481.17|478.29|481.34|478.46|481.17|478.29|0
1653666520000|2022-05-27 15:48:40|481|478.12|480.83|477.95|481|478.12|480.83|477.95|0
1653666530000|2022-05-27 15:48:50|481|478.12|481.51|478.63|481.69|478.81|480.83|477.95|0
1653666540000|2022-05-27 15:49:00|481.34|478.46|481.69|478.81|482.03|479.15|481.34|478.46|0
1653666550000|2022-05-27 15:49:10|481.51|478.63|481.34|478.46|481.51|478.63|481.34|478.46|0
1653666560000|2022-05-27 15:49:20|481.17|478.29|481.34|478.46|481.34|478.46|481.17|478.29|0
1653666570000|2022-05-27 15:49:30|481.17|478.29|481.17|478.29|481.17|478.29|481.17|478.29|0
1653666580000|2022-05-27 15:49:40|481|478.12|480.66|477.78|481|478.12|480.66|477.78|0
1653666590000|2022-05-27 15:49:50|480.83|477.95|481.34|478.46|481.34|478.46|480.83|477.95|0
1653666600000|2022-05-27 15:50:00|481.17|478.29|481|478.12|481.17|478.29|481|478.12|0
1653666610000|2022-05-27 15:50:10|480.66|477.78|480.83|477.95|480.83|477.95|480.66|477.78|0
1653666620000|2022-05-27 15:50:20|480.66|477.78|480.49|477.61|480.66|477.78|480.49|477.61|0
1653666630000|2022-05-27 15:50:30|480.66|477.78|480.83|477.95|480.83|477.95|480.66|477.78|0
1653666640000|2022-05-27 15:50:40|481|478.12|481|478.12|481|478.12|481|478.12|0
1653666650000|2022-05-27 15:50:50|480.83|477.95|481.17|478.29|481.17|478.29|480.83|477.95|0
1653666660000|2022-05-27 15:51:00|481.34|478.46|481.34|478.46|481.34|478.46|481.17|478.29|0
1653666670000|2022-05-27 15:51:10|481.68|478.8|481.68|478.8|481.68|478.8|481.34|478.46|0
1653666680000|2022-05-27 15:51:20|481.51|478.63|481.85|478.97|481.85|478.97|481.51|478.63|0
1653666690000|2022-05-27 15:51:30|481.68|478.8|481.51|478.63|481.68|478.8|481.51|478.63|0
1653666700000|2022-05-27 15:51:40|481.34|478.46|481|478.12|481.34|478.46|481|478.12|0
1653666710000|2022-05-27 15:51:50|480.83|477.95|480.83|477.95|481|478.12|480.83|477.95|0
1653666720000|2022-05-27 15:52:00|480.75|477.87|480.49|477.61|480.75|477.87|480.49|477.61|0
1653666730000|2022-05-27 15:52:10|480.32|477.44|480.49|477.61|480.83|477.95|480.32|477.44|0
1653666740000|2022-05-27 15:52:20|480.66|477.78|481.17|478.29|481.17|478.29|480.66|477.78|0
1653666750000|2022-05-27 15:52:30|481.09|478.21|481.17|478.29|481.17|478.29|481.09|478.21|0
1653666760000|2022-05-27 15:52:40|481.34|478.46|481.17|478.29|481.34|478.46|481.17|478.29|0
1653666770000|2022-05-27 15:52:50|481.34|478.46|481.34|478.46|481.34|478.46|481.17|478.29|0
1653666780000|2022-05-27 15:53:00|481.17|478.29|481.85|478.97|481.85|478.97|481.17|478.29|0
1653666790000|2022-05-27 15:53:10|482.02|479.14|482.02|479.14|482.02|479.14|481.85|478.97|0
1653666800000|2022-05-27 15:53:20|481.85|478.97|481.34|478.46|481.85|478.97|481.34|478.46|0
1653666810000|2022-05-27 15:53:30|481.68|478.8|481.34|478.46|481.68|478.8|481.34|478.46|0
1653666820000|2022-05-27 15:53:40|481|478.12|480.83|477.95|481.17|478.29|480.83|477.95|0
1653666830000|2022-05-27 15:53:50|481|478.12|481.68|478.8|481.68|478.8|481|478.12|0
1653666840000|2022-05-27 15:54:00|481.17|478.29|481|478.12|481.17|478.29|481|478.12|0
1653666850000|2022-05-27 15:54:10|480.92|478.04|481.17|478.29|481.17|478.29|480.83|477.95|0
1653666860000|2022-05-27 15:54:20|481|478.12|480.83|477.95|481.17|478.29|480.83|477.95|0
1653666870000|2022-05-27 15:54:30|481|478.12|481.68|478.8|481.68|478.8|481|478.12|0
1653666880000|2022-05-27 15:54:40|481.85|478.97|481.85|478.97|481.85|478.97|481.85|478.97|0
1653666890000|2022-05-27 15:54:50|482.19|479.31|481.68|478.8|482.19|479.31|481.68|478.8|0
1653666900000|2022-05-27 15:55:00|481.85|478.97|482.02|479.14|482.02|479.14|481.68|478.8|0
1653666910000|2022-05-27 15:55:10|481.85|478.97|482.02|479.14|482.02|479.14|481.85|478.97|0
1653666920000|2022-05-27 15:55:20|482.19|479.31|481.51|478.63|482.19|479.31|481.51|478.63|0
1653666930000|2022-05-27 15:55:30|481.34|478.46|481.51|478.63|481.51|478.63|481.34|478.46|0
1653666940000|2022-05-27 15:55:40|481.68|478.8|481.17|478.29|481.68|478.8|481.17|478.29|0
1653666950000|2022-05-27 15:55:50|481|478.12|481.17|478.29|481.17|478.29|481|478.12|0
1653666960000|2022-05-27 15:56:00|481.51|478.63|481.68|478.8|481.68|478.8|481.34|478.46|0
1653666970000|2022-05-27 15:56:10|481.51|478.63|481.68|478.8|481.68|478.8|481.51|478.63|0
1653666980000|2022-05-27 15:56:20|481.85|478.97|481.68|478.8|482.02|479.14|481.68|478.8|0
1653666990000|2022-05-27 15:56:30|481.85|478.97|482.02|479.14|482.02|479.14|481.85|478.97|0
1653667000000|2022-05-27 15:56:40|481.85|478.97|481.85|478.97|481.85|478.97|481.85|478.97|0
1653667010000|2022-05-27 15:56:50|482.02|479.14|482.19|479.31|482.19|479.31|482.02|479.14|0
1653667020000|2022-05-27 15:57:00|482.02|479.14|481.85|478.97|482.19|479.31|481.85|478.97|0
1653667030000|2022-05-27 15:57:10|482.02|479.14|482.54|479.66|482.54|479.66|482.02|479.14|0
1653667040000|2022-05-27 15:57:20|482.71|479.83|482.02|479.14|482.71|479.83|482.02|479.14|0
1653667050000|2022-05-27 15:57:30|481.85|478.97|482.02|479.14|482.02|479.14|481.85|478.97|0
1653667060000|2022-05-27 15:57:40|482.19|479.31|482.19|479.31|482.19|479.31|482.19|479.31|0
1653667070000|2022-05-27 15:57:50|482.36|479.48|482.36|479.48|482.36|479.48|482.36|479.48|0
1653667080000|2022-05-27 15:58:00|482.28|479.4|482.02|479.14|482.28|479.4|481.85|478.97|0
1653667090000|2022-05-27 15:58:10|481.77|478.89|481.68|478.8|481.85|478.97|481.68|478.8|0
1653667100000|2022-05-27 15:58:20|481.51|478.63|481.68|478.8|481.68|478.8|481.51|478.63|0
1653667110000|2022-05-27 15:58:30|481.85|478.97|481.26|478.38|481.85|478.97|481.26|478.38|0
1653667120000|2022-05-27 15:58:40|481.17|478.29|481.17|478.29|481.34|478.46|481.17|478.29|0
1653667130000|2022-05-27 15:58:50|481.34|478.46|481.51|478.63|481.51|478.63|481.34|478.46|0
1653667140000|2022-05-27 15:59:00|481.34|478.46|481.51|478.63|481.51|478.63|481.34|478.46|0
1653667150000|2022-05-27 15:59:10|481.68|478.8|481.34|478.46|481.68|478.8|481.34|478.46|0
1653667160000|2022-05-27 15:59:20|481.51|478.63|481.68|478.8|481.68|478.8|481.34|478.46|0
1653667170000|2022-05-27 15:59:30|481.34|478.46|481.34|478.46|481.68|478.8|481.34|478.46|0
1653667180000|2022-05-27 15:59:40|481.51|478.63|481.34|478.46|481.51|478.63|481.34|478.46|0
1653667190000|2022-05-27 15:59:50|481.17|478.29|481.17|478.29|481.17|478.29|481.17|478.29|0
1653667200000|2022-05-27 16:00:00|481|478.12|480.83|477.95|481.17|478.29|480.83|477.95|0
1653667210000|2022-05-27 16:00:10|481|478.12|481|478.12|481|478.12|480.83|477.95|0
1653667220000|2022-05-27 16:00:20|480.83|477.95|480.83|477.95|481|478.12|480.83|477.95|0
1653667230000|2022-05-27 16:00:30|480.49|477.61|480.49|477.61|480.49|477.61|480.32|477.44|0
1653667240000|2022-05-27 16:00:40|480.66|477.78|480.32|477.44|480.66|477.78|479.98|477.1|0
1653667250000|2022-05-27 16:00:50|480.66|477.78|480.15|477.27|480.66|477.78|480.15|477.27|0
1653667260000|2022-05-27 16:01:00|480.32|477.44|480.15|477.27|480.32|477.44|479.98|477.1|0
1653667270000|2022-05-27 16:01:10|479.98|477.1|479.81|476.93|480.15|477.27|479.81|476.93|0
1653667280000|2022-05-27 16:01:20|479.64|476.76|479.47|476.59|479.64|476.76|479.3|476.42|0
1653667290000|2022-05-27 16:01:30|479.3|476.42|479.3|476.42|479.38|476.5|479.3|476.42|0
1653667300000|2022-05-27 16:01:40|479.47|476.59|479.13|476.25|479.47|476.59|479.13|476.25|0
1653667320000|2022-05-27 16:02:00|479.3|476.42|479.47|476.59|479.47|476.59|479.13|476.25|0
1653667330000|2022-05-27 16:02:10|479.98|477.1|479.81|476.93|479.98|477.1|479.81|476.93|0
1653667340000|2022-05-27 16:02:20|479.98|477.1|479.64|476.76|479.98|477.1|479.64|476.76|0
1653667350000|2022-05-27 16:02:30|479.47|476.59|479.47|476.59|479.47|476.59|479.3|476.42|0
1653667360000|2022-05-27 16:02:40|479.3|476.42|479.3|476.42|479.3|476.42|479.13|476.25|0
1653667370000|2022-05-27 16:02:50|479.13|476.25|479.3|476.42|479.47|476.59|479.13|476.25|0
1653667380000|2022-05-27 16:03:00|479.13|476.25|479.13|476.25|479.13|476.25|479.13|476.25|0
1653667390000|2022-05-27 16:03:10|478.96|476.08|479.3|476.42|479.3|476.42|478.96|476.08|0
1653667400000|2022-05-27 16:03:20|479.13|476.25|479.64|476.76|479.64|476.76|479.13|476.25|0
1653667410000|2022-05-27 16:03:30|479.72|476.84|479.64|476.76|479.72|476.84|479.64|476.76|0
1653667420000|2022-05-27 16:03:40|479.47|476.59|479.12|476.24|479.47|476.59|479.12|476.24|0
1653667430000|2022-05-27 16:03:50|479.3|476.42|479.29|476.41|479.47|476.59|479.29|476.41|0
1653667440000|2022-05-27 16:04:00|479.47|476.59|479.47|476.59|479.47|476.59|479.47|476.59|0
1653667450000|2022-05-27 16:04:10|478.95|476.07|479.12|476.24|479.12|476.24|478.95|476.07|0
1653667460000|2022-05-27 16:04:20|479.29|476.41|479.29|476.41|479.29|476.41|479.12|476.24|0
1653667470000|2022-05-27 16:04:30|479.46|476.58|479.29|476.41|479.63|476.75|479.29|476.41|0
1653667480000|2022-05-27 16:04:40|479.46|476.58|479.63|476.75|479.63|476.75|479.29|476.41|0
1653667490000|2022-05-27 16:04:50|479.8|476.92|479.8|476.92|479.8|476.92|479.8|476.92|0
1653667500000|2022-05-27 16:05:00|479.98|477.1|479.8|476.92|479.98|477.1|479.8|476.92|0
1653667510000|2022-05-27 16:05:10|479.98|477.1|479.98|477.1|479.98|477.1|479.63|476.75|0
1653667520000|2022-05-27 16:05:20|479.8|476.92|479.8|476.92|479.8|476.92|479.63|476.75|0
1653667530000|2022-05-27 16:05:30|479.97|477.09|479.63|476.75|479.97|477.09|479.63|476.75|0
1653667540000|2022-05-27 16:05:40|479.8|476.92|479.63|476.75|479.8|476.92|479.63|476.75|0
1653667550000|2022-05-27 16:05:50|479.8|476.92|479.97|477.09|479.97|477.09|479.46|476.58|0
1653667560000|2022-05-27 16:06:00|479.8|476.92|479.63|476.75|479.8|476.92|479.63|476.75|0
1653667570000|2022-05-27 16:06:10|479.8|476.92|480.14|477.26|480.14|477.26|479.8|476.92|0
1653667580000|2022-05-27 16:06:20|480.49|477.61|480.66|477.78|480.66|477.78|480.49|477.61|0
1653667590000|2022-05-27 16:06:30|480.83|477.95|480.83|477.95|481|478.12|480.83|477.95|0
1653667600000|2022-05-27 16:06:40|481|478.12|481|478.12|481|478.12|481|478.12|0
1653667610000|2022-05-27 16:06:50|481.17|478.29|481.17|478.29|481.17|478.29|480.83|477.95|0
1653667620000|2022-05-27 16:07:00|481.34|478.46|481.34|478.46|481.34|478.46|481.34|478.46|0
1653667630000|2022-05-27 16:07:10|481.51|478.63|481.51|478.63|481.68|478.8|481.51|478.63|0
1653667640000|2022-05-27 16:07:20|481.34|478.46|481.34|478.46|481.51|478.63|481.34|478.46|0
1653667650000|2022-05-27 16:07:30|481.51|478.63|481.51|478.63|481.68|478.8|481.51|478.63|0
1653667660000|2022-05-27 16:07:40|481.68|478.8|481.68|478.8|481.68|478.8|481.68|478.8|0
1653667670000|2022-05-27 16:07:50|481.6|478.72|481.17|478.29|481.6|478.72|481.17|478.29|0
1653667680000|2022-05-27 16:08:00|481|478.12|481.34|478.46|481.34|478.46|480.83|477.95|0
1653667690000|2022-05-27 16:08:10|481|478.12|481.34|478.46|481.34|478.46|481|478.12|0
1653667700000|2022-05-27 16:08:20|481.51|478.63|481.51|478.63|481.51|478.63|481.34|478.46|0
1653667710000|2022-05-27 16:08:30|481.68|478.8|481.34|478.46|481.68|478.8|481.34|478.46|0
1653667720000|2022-05-27 16:08:40|481.51|478.63|481.68|478.8|481.68|478.8|481.51|478.63|0
1653667730000|2022-05-27 16:08:50|481.51|478.63|481.51|478.63|481.51|478.63|481.51|478.63|0
1653667740000|2022-05-27 16:09:00|481.17|478.29|481|478.12|481.17|478.29|481|478.12|0
1653667750000|2022-05-27 16:09:10|481.17|478.29|481.17|478.29|481.17|478.29|481|478.12|0
1653667760000|2022-05-27 16:09:20|480.83|477.95|480.82|477.94|480.83|477.95|480.65|477.77|0
1653667770000|2022-05-27 16:09:30|480.65|477.77|480.48|477.6|480.65|477.77|480.48|477.6|0
1653667780000|2022-05-27 16:09:40|480.65|477.77|480.82|477.94|480.82|477.94|480.65|477.77|0
1653667790000|2022-05-27 16:09:50|480.65|477.77|480.48|477.6|480.82|477.94|480.48|477.6|0
1653667800000|2022-05-27 16:10:00|480.65|477.77|480.31|477.43|480.65|477.77|480.31|477.43|0
1653667810000|2022-05-27 16:10:10|480.48|477.6|480.48|477.6|480.65|477.77|480.48|477.6|0
1653667820000|2022-05-27 16:10:20|480.65|477.77|480.65|477.77|480.82|477.94|480.65|477.77|0
1653667830000|2022-05-27 16:10:30|480.48|477.6|480.31|477.43|480.48|477.6|480.31|477.43|0
1653667840000|2022-05-27 16:10:40|480.14|477.26|480.31|477.43|480.31|477.43|480.14|477.26|0
1653667850000|2022-05-27 16:10:50|480.14|477.26|480.31|477.43|480.31|477.43|480.14|477.26|0
1653667860000|2022-05-27 16:11:00|480.14|477.26|480.14|477.26|480.14|477.26|479.97|477.09|0
1653667870000|2022-05-27 16:11:10|479.97|477.09|479.8|476.92|479.97|477.09|479.8|476.92|0
1653667880000|2022-05-27 16:11:20|479.97|477.09|479.8|476.92|479.97|477.09|479.8|476.92|0
1653667890000|2022-05-27 16:11:30|479.63|476.75|479.46|476.58|479.63|476.75|479.29|476.41|0
1653667900000|2022-05-27 16:11:40|479.63|476.75|479.29|476.41|479.8|476.92|479.29|476.41|0
1653667910000|2022-05-27 16:11:50|479.12|476.24|479.12|476.24|479.12|476.24|478.95|476.07|0
1653667920000|2022-05-27 16:12:00|479.29|476.41|479.55|476.67|479.55|476.67|479.29|476.41|0
1653667930000|2022-05-27 16:12:10|479.63|476.75|479.46|476.58|479.63|476.75|479.46|476.58|0
1653667940000|2022-05-27 16:12:20|479.12|476.24|479.29|476.41|479.29|476.41|479.12|476.24|0
1653667950000|2022-05-27 16:12:30|479.12|476.24|479.29|476.41|479.29|476.41|479.12|476.24|0
1653667960000|2022-05-27 16:12:40|478.95|476.07|478.95|476.07|479.46|476.58|478.95|476.07|0
1653667970000|2022-05-27 16:12:50|478.78|475.9|478.95|476.07|478.95|476.07|478.78|475.9|0
1653667980000|2022-05-27 16:13:00|478.78|475.9|479.12|476.24|479.29|476.41|478.78|475.9|0
1653667990000|2022-05-27 16:13:10|479.46|476.58|479.63|476.75|479.63|476.75|479.46|476.58|0
1653668000000|2022-05-27 16:13:20|479.29|476.41|479.63|476.75|479.8|476.92|479.29|476.41|0
1653668010000|2022-05-27 16:13:30|479.46|476.58|479.63|476.75|479.63|476.75|479.46|476.58|0
1653668020000|2022-05-27 16:13:40|479.72|476.84|479.8|476.92|479.8|476.92|479.63|476.75|0
1653668030000|2022-05-27 16:13:50|479.72|476.84|480.06|477.18|480.06|477.18|479.63|476.75|0
1653668040000|2022-05-27 16:14:00|480.14|477.26|479.8|476.92|480.14|477.26|479.8|476.92|0
1653668050000|2022-05-27 16:14:10|479.63|476.75|479.8|476.92|479.8|476.92|479.63|476.75|0
1653668060000|2022-05-27 16:14:20|479.89|477.01|479.8|476.92|479.97|477.09|479.63|476.75|0
1653668070000|2022-05-27 16:14:30|479.63|476.75|479.46|476.58|479.63|476.75|479.46|476.58|0
1653668080000|2022-05-27 16:14:40|479.29|476.41|479.29|476.41|479.29|476.41|479.12|476.24|0
1653668090000|2022-05-27 16:14:50|479.12|476.24|479.29|476.41|479.29|476.41|479.12|476.24|0
1653668100000|2022-05-27 16:15:00|479.46|476.58|479.63|476.75|479.63|476.75|479.46|476.58|0
1653668110000|2022-05-27 16:15:10|479.46|476.58|479.29|476.41|479.63|476.75|479.29|476.41|0
1653668120000|2022-05-27 16:15:20|479.46|476.58|479.46|476.58|479.46|476.58|479.29|476.41|0
1653668130000|2022-05-27 16:15:30|479.29|476.41|479.8|476.92|479.8|476.92|479.29|476.41|0
1653668140000|2022-05-27 16:15:40|479.63|476.75|479.97|477.09|479.97|477.09|479.63|476.75|0
1653668150000|2022-05-27 16:15:50|480.14|477.26|480.14|477.26|480.14|477.26|479.97|477.09|0
1653668160000|2022-05-27 16:16:00|479.97|477.09|479.97|477.09|479.97|477.09|479.97|477.09|0
1653668170000|2022-05-27 16:16:10|480.14|477.26|480.48|477.6|480.48|477.6|480.14|477.26|0
1653668180000|2022-05-27 16:16:20|480.65|477.77|480.82|477.94|480.82|477.94|480.48|477.6|0
1653668190000|2022-05-27 16:16:30|480.65|477.77|480.99|478.11|480.99|478.11|480.65|477.77|0
1653668200000|2022-05-27 16:16:40|480.74|477.86|480.48|477.6|480.74|477.86|480.48|477.6|0
1653668210000|2022-05-27 16:16:50|480.65|477.77|480.48|477.6|480.65|477.77|480.48|477.6|0
1653668220000|2022-05-27 16:17:00|480.74|477.86|480.65|477.77|480.74|477.86|480.65|477.77|0
1653668230000|2022-05-27 16:17:10|480.48|477.6|480.48|477.6|480.65|477.77|480.48|477.6|0
1653668240000|2022-05-27 16:17:20|480.65|477.77|480.99|478.11|480.99|478.11|480.65|477.77|0
1653668250000|2022-05-27 16:17:30|481.16|478.28|481.5|478.62|481.5|478.62|481.16|478.28|0
1653668260000|2022-05-27 16:17:40|481.84|478.96|481.5|478.62|481.84|478.96|481.5|478.62|0
1653668270000|2022-05-27 16:17:50|481.67|478.79|481.67|478.79|481.84|478.96|481.59|478.71|0
1653668280000|2022-05-27 16:18:00|481.84|478.96|481.67|478.79|481.84|478.96|481.5|478.62|0
1653668290000|2022-05-27 16:18:10|482.02|479.14|481.67|478.79|482.02|479.14|481.67|478.79|0
1653668300000|2022-05-27 16:18:20|481.84|478.96|481.67|478.79|481.84|478.96|481.5|478.62|0
1653668310000|2022-05-27 16:18:30|481.84|478.96|482.19|479.31|482.19|479.31|481.84|478.96|0
1653668320000|2022-05-27 16:18:40|482.02|479.14|481.67|478.79|482.02|479.14|481.67|478.79|0
1653668330000|2022-05-27 16:18:50|481.84|478.96|482.19|479.31|482.19|479.31|481.84|478.96|0
1653668340000|2022-05-27 16:19:00|482.36|479.48|482.45|479.57|482.45|479.57|482.36|479.48|0
1653668350000|2022-05-27 16:19:10|482.7|479.82|483.04|480.16|483.21|480.33|482.7|479.82|0
1653668360000|2022-05-27 16:19:20|483.21|480.33|483.21|480.33|483.21|480.33|483.04|480.16|0
1653668370000|2022-05-27 16:19:30|483.04|480.16|482.53|479.65|483.04|480.16|482.53|479.65|0
1653668380000|2022-05-27 16:19:40|482.36|479.48|482.53|479.65|482.7|479.82|482.36|479.48|0
1653668390000|2022-05-27 16:19:50|482.19|479.31|481.5|478.62|482.19|479.31|481.5|478.62|0
1653668400000|2022-05-27 16:20:00|481.67|478.79|481.5|478.62|481.67|478.79|481.33|478.45|0
1653668410000|2022-05-27 16:20:10|481.67|478.79|481.84|478.96|481.84|478.96|481.5|478.62|0
1653668420000|2022-05-27 16:20:20|482.01|479.13|482.36|479.48|482.36|479.48|482.01|479.13|0
1653668430000|2022-05-27 16:20:30|482.01|479.13|482.19|479.31|482.36|479.48|482.01|479.13|0
1653668440000|2022-05-27 16:20:40|482.01|479.13|482.18|479.3|482.36|479.48|482.01|479.13|0
1653668450000|2022-05-27 16:20:50|482.36|479.48|483.21|480.33|483.21|480.33|482.36|479.48|0
1653668460000|2022-05-27 16:21:00|483.13|480.25|482.7|479.82|483.13|480.25|482.7|479.82|0
1653668470000|2022-05-27 16:21:10|482.53|479.65|483.04|480.16|483.04|480.16|482.53|479.65|0
1653668480000|2022-05-27 16:21:20|482.87|479.99|482.87|479.99|482.87|479.99|482.87|479.99|0
1653668490000|2022-05-27 16:21:30|482.7|479.82|482.53|479.65|482.7|479.82|482.53|479.65|0
1653668500000|2022-05-27 16:21:40|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653668510000|2022-05-27 16:21:50|482.1|479.22|482.36|479.48|482.53|479.65|482.1|479.22|0
1653668520000|2022-05-27 16:22:00|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653668530000|2022-05-27 16:22:10|482.18|479.3|482.18|479.3|482.36|479.48|482.18|479.3|0
1653668540000|2022-05-27 16:22:20|482.53|479.65|482.53|479.65|482.53|479.65|482.27|479.39|0
1653668550000|2022-05-27 16:22:30|482.7|479.82|482.87|479.99|482.87|479.99|482.7|479.82|0
1653668560000|2022-05-27 16:22:40|482.96|480.08|483.21|480.33|483.21|480.33|482.96|480.08|0
1653668570000|2022-05-27 16:22:50|483.38|480.5|483.21|480.33|483.55|480.67|483.04|480.16|0
1653668580000|2022-05-27 16:23:00|483.38|480.5|483.55|480.67|483.55|480.67|483.38|480.5|0
1653668590000|2022-05-27 16:23:10|483.72|480.84|483.55|480.67|483.72|480.84|483.55|480.67|0
1653668600000|2022-05-27 16:23:20|483.38|480.5|483.55|480.67|483.72|480.84|483.38|480.5|0
1653668610000|2022-05-27 16:23:30|483.38|480.5|483.55|480.67|483.72|480.84|483.38|480.5|0
1653668620000|2022-05-27 16:23:40|483.72|480.84|483.72|480.84|483.72|480.84|483.72|480.84|0
1653668630000|2022-05-27 16:23:50|483.55|480.67|483.72|480.84|483.72|480.84|483.55|480.67|0
1653668640000|2022-05-27 16:24:00|483.89|481.01|483.81|480.93|483.89|481.01|483.81|480.93|0
1653668650000|2022-05-27 16:24:10|483.89|481.01|483.89|481.01|483.89|481.01|483.89|481.01|0
1653668660000|2022-05-27 16:24:20|483.72|480.84|483.72|480.84|483.72|480.84|483.72|480.84|0
1653668670000|2022-05-27 16:24:30|483.55|480.67|483.38|480.5|483.72|480.84|483.38|480.5|0
1653668680000|2022-05-27 16:24:40|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1653668690000|2022-05-27 16:24:50|484.23|481.35|484.06|481.18|484.23|481.35|484.06|481.18|0
1653668700000|2022-05-27 16:25:00|484.75|481.87|484.75|481.87|484.75|481.87|484.58|481.7|0
1653668710000|2022-05-27 16:25:10|484.84|481.96|484.75|481.87|484.84|481.96|484.41|481.53|0
1653668720000|2022-05-27 16:25:20|484.41|481.53|484.58|481.7|484.75|481.87|484.41|481.53|0
1653668730000|2022-05-27 16:25:30|484.75|481.87|483.72|480.84|484.75|481.87|483.72|480.84|0
1653668740000|2022-05-27 16:25:40|483.55|480.67|483.55|480.67|484.06|481.18|483.55|480.67|0
1653668750000|2022-05-27 16:25:50|483.38|480.5|483.38|480.5|483.55|480.67|483.38|480.5|0
1653668760000|2022-05-27 16:26:00|483.04|480.16|483.21|480.33|483.21|480.33|483.04|480.16|0
1653668770000|2022-05-27 16:26:10|483.04|480.16|482.87|479.99|483.04|480.16|482.87|479.99|0
1653668780000|2022-05-27 16:26:20|483.04|480.16|483.21|480.33|483.38|480.5|483.04|480.16|0
1653668790000|2022-05-27 16:26:30|483.04|480.16|482.69|479.81|483.04|480.16|482.69|479.81|0
1653668800000|2022-05-27 16:26:40|482.87|479.99|483.21|480.33|483.21|480.33|482.87|479.99|0
1653668810000|2022-05-27 16:26:50|483.04|480.16|482.87|479.99|483.04|480.16|482.87|479.99|0
1653668820000|2022-05-27 16:27:00|483.04|480.16|483.21|480.33|483.21|480.33|482.87|479.99|0
1653668830000|2022-05-27 16:27:10|482.87|479.99|482.52|479.64|482.87|479.99|482.52|479.64|0
1653668840000|2022-05-27 16:27:20|482.35|479.47|482.35|479.47|482.35|479.47|482.18|479.3|0
1653668850000|2022-05-27 16:27:30|482.69|479.81|482.35|479.47|482.69|479.81|482.35|479.47|0
1653668860000|2022-05-27 16:27:40|482.18|479.3|482.18|479.3|482.18|479.3|482.18|479.3|0
1653668870000|2022-05-27 16:27:50|482.27|479.39|482.18|479.3|482.52|479.64|482.18|479.3|0
1653668880000|2022-05-27 16:28:00|482.52|479.64|481.84|478.96|482.52|479.64|481.84|478.96|0
1653668890000|2022-05-27 16:28:10|482.01|479.13|481.84|478.96|482.01|479.13|481.84|478.96|0
1653668900000|2022-05-27 16:28:20|482.01|479.13|481.84|478.96|482.01|479.13|481.84|478.96|0
1653668910000|2022-05-27 16:28:30|481.93|479.05|481.84|478.96|482.01|479.13|481.84|478.96|0
1653668920000|2022-05-27 16:28:40|481.93|479.05|481.93|479.05|481.93|479.05|481.93|479.05|0
1653668930000|2022-05-27 16:28:50|481.84|478.96|482.35|479.47|482.35|479.47|481.84|478.96|0
1653668940000|2022-05-27 16:29:00|482.69|479.81|482.35|479.47|482.69|479.81|482.35|479.47|0
1653668950000|2022-05-27 16:29:10|482.18|479.3|482.35|479.47|482.35|479.47|482.18|479.3|0
1653668960000|2022-05-27 16:29:20|482.18|479.3|482.18|479.3|482.35|479.47|482.18|479.3|0
1653668970000|2022-05-27 16:29:30|482.01|479.13|482.18|479.3|482.18|479.3|481.84|478.96|0
1653668980000|2022-05-27 16:29:40|482.01|479.13|482.52|479.64|482.52|479.64|482.01|479.13|0
1653668990000|2022-05-27 16:29:50|482.35|479.47|482.18|479.3|482.35|479.47|482.18|479.3|0
1653669000000|2022-05-27 16:30:00|482.44|479.56|483.21|480.33|483.21|480.33|482.44|479.56|0
1653669010000|2022-05-27 16:30:10|483.04|480.16|482.69|479.81|483.04|480.16|482.69|479.81|0
1653669020000|2022-05-27 16:30:20|482.52|479.64|482.35|479.47|482.52|479.64|482.35|479.47|0
1653669030000|2022-05-27 16:30:30|482.18|479.3|482.18|479.3|482.35|479.47|482.18|479.3|0
1653669040000|2022-05-27 16:30:40|482.01|479.13|482.52|479.64|482.69|479.81|482.01|479.13|0
1653669050000|2022-05-27 16:30:50|482.69|479.81|482.52|479.64|482.69|479.81|482.35|479.47|0
1653669060000|2022-05-27 16:31:00|482.35|479.47|482.35|479.47|482.52|479.64|482.35|479.47|0
1653669070000|2022-05-27 16:31:10|482.52|479.64|482.69|479.81|482.69|479.81|482.52|479.64|0
1653669080000|2022-05-27 16:31:20|482.52|479.64|482.69|479.81|482.69|479.81|482.52|479.64|0
1653669090000|2022-05-27 16:31:30|482.35|479.47|482.18|479.3|482.35|479.47|482.18|479.3|0
1653669100000|2022-05-27 16:31:40|482.35|479.47|482.01|479.13|482.35|479.47|482.01|479.13|0
1653669110000|2022-05-27 16:31:50|481.84|478.96|481.84|478.96|482.01|479.13|481.84|478.96|0
1653669120000|2022-05-27 16:32:00|482.01|479.13|481.84|478.96|482.01|479.13|481.67|478.79|0
1653669130000|2022-05-27 16:32:10|481.67|478.79|482.01|479.13|482.01|479.13|481.67|478.79|0
1653669140000|2022-05-27 16:32:20|481.67|478.79|481.67|478.79|481.84|478.96|481.67|478.79|0
1653669150000|2022-05-27 16:32:30|481.5|478.62|481.84|478.96|482.01|479.13|481.5|478.62|0
1653669160000|2022-05-27 16:32:40|482.01|479.13|482.01|479.13|482.01|479.13|481.84|478.96|0
1653669170000|2022-05-27 16:32:50|482.52|479.64|482.35|479.47|482.69|479.81|482.35|479.47|0
1653669180000|2022-05-27 16:33:00|482.52|479.64|482.52|479.64|482.69|479.81|482.52|479.64|0
1653669190000|2022-05-27 16:33:10|482.69|479.81|483.03|480.15|483.03|480.15|482.69|479.81|0
1653669200000|2022-05-27 16:33:20|483.2|480.32|483.2|480.32|483.2|480.32|483.2|480.32|0
1653669210000|2022-05-27 16:33:30|483.03|480.15|483.03|480.15|483.03|480.15|482.86|479.98|0
1653669220000|2022-05-27 16:33:40|483.2|480.32|483.38|480.5|483.38|480.5|483.2|480.32|0
1653669230000|2022-05-27 16:33:50|483.55|480.67|483.29|480.41|483.55|480.67|483.29|480.41|0
1653669240000|2022-05-27 16:34:00|483.2|480.32|483.03|480.15|483.38|480.5|483.03|480.15|0
1653669250000|2022-05-27 16:34:10|483.2|480.32|483.03|480.15|483.2|480.32|483.03|480.15|0
1653669260000|2022-05-27 16:34:20|483.38|480.5|483.55|480.67|483.55|480.67|483.38|480.5|0
1653669270000|2022-05-27 16:34:30|483.38|480.5|482.86|479.98|483.38|480.5|482.86|479.98|0
1653669280000|2022-05-27 16:34:40|483.03|480.15|483.72|480.84|483.72|480.84|483.03|480.15|0
1653669290000|2022-05-27 16:34:50|483.89|481.01|483.64|480.76|483.89|481.01|483.64|480.76|0
1653669300000|2022-05-27 16:35:00|483.55|480.67|484.06|481.18|484.06|481.18|483.55|480.67|0
1653669310000|2022-05-27 16:35:10|484.23|481.35|484.91|482.03|485.09|482.21|484.23|481.35|0
1653669320000|2022-05-27 16:35:20|484.57|481.69|485.09|482.21|485.09|482.21|484.57|481.69|0
1653669330000|2022-05-27 16:35:30|484.74|481.86|484.91|482.03|484.91|482.03|484.74|481.86|0
1653669340000|2022-05-27 16:35:40|485.09|482.21|485.26|482.38|485.26|482.38|485.09|482.21|0
1653669350000|2022-05-27 16:35:50|485.09|482.21|484.91|482.03|485.09|482.21|484.91|482.03|0
1653669360000|2022-05-27 16:36:00|485.09|482.21|484.91|482.03|485.09|482.21|484.91|482.03|0
1653669370000|2022-05-27 16:36:10|485.09|482.21|485.09|482.21|485.09|482.21|485.09|482.21|0
1653669380000|2022-05-27 16:36:20|485.26|482.38|485.09|482.21|485.43|482.55|485.09|482.21|0
1653669390000|2022-05-27 16:36:30|484.91|482.03|484.23|481.35|484.91|482.03|484.23|481.35|0
1653669400000|2022-05-27 16:36:40|483.89|481.01|483.2|480.32|483.89|481.01|483.2|480.32|0
1653669410000|2022-05-27 16:36:50|483.55|480.67|483.37|480.49|483.55|480.67|483.37|480.49|0
1653669420000|2022-05-27 16:37:00|483.55|480.67|482.86|479.98|483.55|480.67|482.86|479.98|0
1653669430000|2022-05-27 16:37:10|483.03|480.15|482.86|479.98|483.03|480.15|482.69|479.81|0
1653669440000|2022-05-27 16:37:20|482.52|479.64|482.52|479.64|482.52|479.64|482.52|479.64|0
1653669450000|2022-05-27 16:37:30|482.44|479.56|482.86|479.98|482.86|479.98|482.44|479.56|0
1653669460000|2022-05-27 16:37:40|482.69|479.81|482.52|479.64|482.69|479.81|482.44|479.56|0
1653669470000|2022-05-27 16:37:50|482.69|479.81|483.03|480.15|483.03|480.15|482.69|479.81|0
1653669480000|2022-05-27 16:38:00|482.86|479.98|483.2|480.32|483.2|480.32|482.86|479.98|0
1653669490000|2022-05-27 16:38:10|483.03|480.15|483.2|480.32|483.2|480.32|483.03|480.15|0
1653669500000|2022-05-27 16:38:20|483.37|480.49|483.54|480.66|483.54|480.66|483.2|480.32|0
1653669510000|2022-05-27 16:38:30|483.72|480.84|483.54|480.66|483.72|480.84|483.54|480.66|0
1653669520000|2022-05-27 16:38:40|483.2|480.32|483.37|480.49|483.37|480.49|483.2|480.32|0
1653669530000|2022-05-27 16:38:50|483.2|480.32|483.37|480.49|483.37|480.49|483.2|480.32|0
1653669540000|2022-05-27 16:39:00|483.2|480.32|483.03|480.15|483.2|480.32|483.03|480.15|0
1653669550000|2022-05-27 16:39:10|482.86|479.98|483.03|480.15|483.03|480.15|482.86|479.98|0
1653669560000|2022-05-27 16:39:20|483.2|480.32|483.03|480.15|483.2|480.32|483.03|480.15|0
1653669580000|2022-05-27 16:39:40|483.2|480.32|483.03|480.15|483.2|480.32|483.03|480.15|0
1653669590000|2022-05-27 16:39:50|483.37|480.49|483.03|480.15|483.37|480.49|483.03|480.15|0
1653669600000|2022-05-27 16:40:00|483.2|480.32|483.2|480.32|483.37|480.49|483.2|480.32|0
1653669610000|2022-05-27 16:40:10|483.03|480.15|483.2|480.32|483.2|480.32|482.86|479.98|0
1653669620000|2022-05-27 16:40:20|483.03|480.15|483.2|480.32|483.2|480.32|483.03|480.15|0
1653669630000|2022-05-27 16:40:30|483.03|480.15|483.12|480.24|483.2|480.32|483.03|480.15|0
1653669640000|2022-05-27 16:40:40|483.03|480.15|483.03|480.15|483.37|480.49|483.03|480.15|0
1653669650000|2022-05-27 16:40:50|482.86|479.98|482.86|479.98|482.86|479.98|482.69|479.81|0
1653669660000|2022-05-27 16:41:00|483.03|480.15|482.69|479.81|483.03|480.15|482.69|479.81|0
1653669670000|2022-05-27 16:41:10|482.52|479.64|482.35|479.47|482.52|479.64|482.35|479.47|0
1653669680000|2022-05-27 16:41:20|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653669690000|2022-05-27 16:41:30|481.84|478.96|481.84|478.96|481.84|478.96|481.67|478.79|0
1653669700000|2022-05-27 16:41:40|482.18|479.3|482.18|479.3|482.18|479.3|482.18|479.3|0
1653669710000|2022-05-27 16:41:50|482.01|479.13|482.18|479.3|482.18|479.3|482.01|479.13|0
1653669720000|2022-05-27 16:42:00|481.92|479.04|481.84|478.96|481.92|479.04|481.84|478.96|0
1653669730000|2022-05-27 16:42:10|481.75|478.87|481.92|479.04|481.92|479.04|481.75|478.87|0
1653669740000|2022-05-27 16:42:20|481.84|478.96|481.84|478.96|482.01|479.13|481.84|478.96|0
1653669750000|2022-05-27 16:42:30|481.75|478.87|482.01|479.13|482.01|479.13|481.75|478.87|0
1653669760000|2022-05-27 16:42:40|481.84|478.96|481.84|478.96|481.84|478.96|481.84|478.96|0
1653669770000|2022-05-27 16:42:50|482.18|479.3|482.52|479.64|482.52|479.64|482.18|479.3|0
1653669780000|2022-05-27 16:43:00|482.35|479.47|482.35|479.47|482.52|479.64|482.18|479.3|0
1653669790000|2022-05-27 16:43:10|482.18|479.3|482.35|479.47|482.35|479.47|482.18|479.3|0
1653669800000|2022-05-27 16:43:20|482.52|479.64|482.35|479.47|482.52|479.64|482.35|479.47|0
1653669810000|2022-05-27 16:43:30|482.18|479.3|482.52|479.64|482.52|479.64|482.18|479.3|0
1653669820000|2022-05-27 16:43:40|482.35|479.47|482.18|479.3|482.35|479.47|482.18|479.3|0
1653669830000|2022-05-27 16:43:50|482.01|479.13|482.01|479.13|482.18|479.3|482.01|479.13|0
1653669840000|2022-05-27 16:44:00|482.18|479.3|482.35|479.47|482.35|479.47|482.18|479.3|0
1653669850000|2022-05-27 16:44:10|482.01|479.13|482.01|479.13|482.01|479.13|481.83|478.95|0
1653669860000|2022-05-27 16:44:20|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653669870000|2022-05-27 16:44:30|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653669880000|2022-05-27 16:44:40|482.18|479.3|482.01|479.13|482.18|479.3|482.01|479.13|0
1653669890000|2022-05-27 16:44:50|481.83|478.95|482.35|479.47|482.35|479.47|481.83|478.95|0
1653669900000|2022-05-27 16:45:00|482.18|479.3|482.52|479.64|482.52|479.64|482.18|479.3|0
1653669910000|2022-05-27 16:45:10|482.35|479.47|482.35|479.47|482.52|479.64|482.35|479.47|0
1653669920000|2022-05-27 16:45:20|482.69|479.81|483.03|480.15|483.03|480.15|482.69|479.81|0
1653669930000|2022-05-27 16:45:30|482.86|479.98|482.86|479.98|482.86|479.98|482.86|479.98|0
1653669940000|2022-05-27 16:45:40|483.03|480.15|483.03|480.15|483.2|480.32|483.03|480.15|0
1653669950000|2022-05-27 16:45:50|483.37|480.49|483.71|480.83|483.71|480.83|483.2|480.32|0
1653669960000|2022-05-27 16:46:00|483.54|480.66|483.54|480.66|483.54|480.66|483.37|480.49|0
1653669970000|2022-05-27 16:46:10|483.2|480.32|483.2|480.32|483.2|480.32|483.03|480.15|0
1653669980000|2022-05-27 16:46:20|483.29|480.41|482.86|479.98|483.29|480.41|482.69|479.81|0
1653669990000|2022-05-27 16:46:30|483.2|480.32|482.86|479.98|483.2|480.32|482.86|479.98|0
1653670000000|2022-05-27 16:46:40|483.03|480.15|482.69|479.81|483.03|480.15|482.69|479.81|0
1653670010000|2022-05-27 16:46:50|482.35|479.47|482.52|479.64|482.52|479.64|482.17|479.29|0
1653670020000|2022-05-27 16:47:00|482.69|479.81|483.03|480.15|483.03|480.15|482.69|479.81|0
1653670030000|2022-05-27 16:47:10|482.86|479.98|483.03|480.15|483.03|480.15|482.69|479.81|0
1653670040000|2022-05-27 16:47:20|483.2|480.32|482.86|479.98|483.2|480.32|482.86|479.98|0
1653670050000|2022-05-27 16:47:30|483.03|480.15|483.03|480.15|483.03|480.15|483.03|480.15|0
1653670060000|2022-05-27 16:47:40|482.86|479.98|482.86|479.98|483.03|480.15|482.86|479.98|0
1653670070000|2022-05-27 16:47:50|483.03|480.15|482.86|479.98|483.03|480.15|482.86|479.98|0
1653670080000|2022-05-27 16:48:00|483.03|480.15|483.03|480.15|483.2|480.32|483.03|480.15|0
1653670090000|2022-05-27 16:48:10|483.2|480.32|483.03|480.15|483.2|480.32|483.03|480.15|0
1653670100000|2022-05-27 16:48:20|483.12|480.24|483.2|480.32|483.37|480.49|483.12|480.24|0
1653670110000|2022-05-27 16:48:30|483.37|480.49|483.54|480.66|483.54|480.66|483.37|480.49|0
1653670120000|2022-05-27 16:48:40|483.63|480.75|483.71|480.83|483.71|480.83|483.54|480.66|0
1653670130000|2022-05-27 16:48:50|483.88|481|483.88|481|483.88|481|483.8|480.92|0
1653670140000|2022-05-27 16:49:00|483.71|480.83|484.05|481.17|484.05|481.17|483.71|480.83|0
1653670150000|2022-05-27 16:49:10|484.22|481.34|484.4|481.52|484.4|481.52|484.22|481.34|0
1653670160000|2022-05-27 16:49:20|484.22|481.34|484.4|481.52|484.4|481.52|484.05|481.17|0
1653670170000|2022-05-27 16:49:30|484.22|481.34|484.74|481.86|484.74|481.86|484.22|481.34|0
1653670180000|2022-05-27 16:49:40|484.4|481.52|484.74|481.86|484.74|481.86|484.4|481.52|0
1653670190000|2022-05-27 16:49:50|484.91|482.03|485.25|482.37|485.25|482.37|484.91|482.03|0
1653670200000|2022-05-27 16:50:00|485.08|482.2|484.57|481.69|485.08|482.2|484.57|481.69|0
1653670210000|2022-05-27 16:50:10|484.91|482.03|485.59|482.71|485.59|482.71|484.91|482.03|0
1653670220000|2022-05-27 16:50:20|485.77|482.89|485.42|482.54|485.77|482.89|485.42|482.54|0
1653670230000|2022-05-27 16:50:30|485.77|482.89|485.25|482.37|485.77|482.89|485.25|482.37|0
1653670240000|2022-05-27 16:50:40|485.42|482.54|485.42|482.54|485.42|482.54|485.25|482.37|0
1653670250000|2022-05-27 16:50:50|485.59|482.71|485.77|482.89|485.94|483.06|485.59|482.71|0
1653670260000|2022-05-27 16:51:00|485.59|482.71|485.42|482.54|485.59|482.71|485.42|482.54|0
1653670270000|2022-05-27 16:51:10|485.25|482.37|485.25|482.37|485.42|482.54|485.25|482.37|0
1653670280000|2022-05-27 16:51:20|485.34|482.46|485.08|482.2|485.34|482.46|484.91|482.03|0
1653670290000|2022-05-27 16:51:30|485.25|482.37|484.74|481.86|485.25|482.37|484.74|481.86|0
1653670300000|2022-05-27 16:51:40|484.57|481.69|484.39|481.51|484.57|481.69|484.39|481.51|0
1653670310000|2022-05-27 16:51:50|484.57|481.69|484.39|481.51|484.57|481.69|484.39|481.51|0
1653670320000|2022-05-27 16:52:00|484.57|481.69|483.8|480.92|484.57|481.69|483.71|480.83|0
1653670330000|2022-05-27 16:52:10|483.88|481|484.05|481.17|484.05|481.17|483.71|480.83|0
1653670340000|2022-05-27 16:52:20|484.22|481.34|484.57|481.69|484.57|481.69|484.22|481.34|0
1653670350000|2022-05-27 16:52:30|484.22|481.34|484.39|481.51|484.39|481.51|484.05|481.17|0
1653670360000|2022-05-27 16:52:40|484.22|481.34|483.71|480.83|484.22|481.34|483.71|480.83|0
1653670370000|2022-05-27 16:52:50|483.88|481|484.14|481.26|484.14|481.26|483.88|481|0
1653670380000|2022-05-27 16:53:00|484.05|481.17|483.71|480.83|484.05|481.17|483.54|480.66|0
1653670390000|2022-05-27 16:53:10|483.37|480.49|483.37|480.49|483.54|480.66|483.37|480.49|0
1653670400000|2022-05-27 16:53:20|483.54|480.66|483.37|480.49|483.71|480.83|483.37|480.49|0
1653670410000|2022-05-27 16:53:30|483.54|480.66|483.2|480.32|483.54|480.66|483.2|480.32|0
1653670420000|2022-05-27 16:53:40|483.37|480.49|483.03|480.15|483.37|480.49|483.03|480.15|0
1653670430000|2022-05-27 16:53:50|483.2|480.32|483.37|480.49|483.37|480.49|483.2|480.32|0
1653670440000|2022-05-27 16:54:00|483.11|480.23|482.86|479.98|483.11|480.23|482.86|479.98|0
1653670450000|2022-05-27 16:54:10|482.68|479.8|482.51|479.63|482.86|479.98|482.51|479.63|0
1653670460000|2022-05-27 16:54:20|482.68|479.8|482.51|479.63|482.68|479.8|482.34|479.46|0
1653670470000|2022-05-27 16:54:30|482.68|479.8|482.17|479.29|482.68|479.8|482.17|479.29|0
1653670480000|2022-05-27 16:54:40|482.34|479.46|482.26|479.38|482.51|479.63|482.26|479.38|0
1653670490000|2022-05-27 16:54:50|482.17|479.29|482.34|479.46|482.34|479.46|482.17|479.29|0
1653670500000|2022-05-27 16:55:00|482.51|479.63|482.26|479.38|482.51|479.63|482.26|479.38|0
1653670510000|2022-05-27 16:55:10|482.17|479.29|482|479.12|482.34|479.46|482|479.12|0
1653670520000|2022-05-27 16:55:20|481.83|478.95|481.83|478.95|481.83|478.95|481.83|478.95|0
1653670530000|2022-05-27 16:55:30|481.58|478.7|481.32|478.44|481.66|478.78|481.32|478.44|0
1653670540000|2022-05-27 16:55:40|481.24|478.36|481.15|478.27|481.32|478.44|481.15|478.27|0
1653670550000|2022-05-27 16:55:50|481.49|478.61|481.49|478.61|481.66|478.78|481.49|478.61|0
1653670560000|2022-05-27 16:56:00|481.66|478.78|482|479.12|482|479.12|481.66|478.78|0
1653670570000|2022-05-27 16:56:10|481.83|478.95|482|479.12|482|479.12|481.83|478.95|0
1653670580000|2022-05-27 16:56:20|482.09|479.21|482.09|479.21|482.09|479.21|482.09|479.21|0
1653670590000|2022-05-27 16:56:30|482.34|479.46|482|479.12|482.51|479.63|482|479.12|0
1653670600000|2022-05-27 16:56:40|482.17|479.29|482.17|479.29|482.17|479.29|482.17|479.29|0
1653670610000|2022-05-27 16:56:50|482|479.12|481.83|478.95|482|479.12|481.66|478.78|0
1653670620000|2022-05-27 16:57:00|481.75|478.87|481.66|478.78|481.83|478.95|481.66|478.78|0
1653670630000|2022-05-27 16:57:10|481.49|478.61|481.49|478.61|481.49|478.61|481.49|478.61|0
1653670640000|2022-05-27 16:57:20|481.32|478.44|481.15|478.27|481.32|478.44|481.15|478.27|0
1653670650000|2022-05-27 16:57:30|480.98|478.1|480.98|478.1|480.98|478.1|480.81|477.93|0
1653670660000|2022-05-27 16:57:40|480.81|477.93|480.98|478.1|480.98|478.1|480.81|477.93|0
1653670670000|2022-05-27 16:57:50|481.15|478.27|481.49|478.61|481.49|478.61|481.15|478.27|0
1653670680000|2022-05-27 16:58:00|481.58|478.7|481.49|478.61|481.75|478.87|481.49|478.61|0
1653670690000|2022-05-27 16:58:10|481.66|478.78|481.32|478.44|481.66|478.78|481.32|478.44|0
1653670700000|2022-05-27 16:58:20|481.15|478.27|481.32|478.44|481.32|478.44|481.15|478.27|0
1653670710000|2022-05-27 16:58:30|481.15|478.27|480.98|478.1|481.15|478.27|480.98|478.1|0
1653670720000|2022-05-27 16:58:40|480.81|477.93|480.81|477.93|480.98|478.1|480.81|477.93|0
1653670730000|2022-05-27 16:58:50|480.98|478.1|481.15|478.27|481.15|478.27|480.98|478.1|0
1653670740000|2022-05-27 16:59:00|481.32|478.44|480.64|477.76|481.32|478.44|480.64|477.76|0
1653670750000|2022-05-27 16:59:10|480.81|477.93|480.98|478.1|480.98|478.1|480.64|477.76|0
1653670760000|2022-05-27 16:59:20|481.15|478.27|481.32|478.44|481.32|478.44|481.15|478.27|0
1653670770000|2022-05-27 16:59:30|481.49|478.61|481.66|478.78|481.66|478.78|481.49|478.61|0
1653670780000|2022-05-27 16:59:40|481.83|478.95|481.49|478.61|481.83|478.95|481.49|478.61|0
1653670790000|2022-05-27 16:59:50|481.66|478.78|481.83|478.95|481.83|478.95|481.66|478.78|0
1653670800000|2022-05-27 17:00:00|481.66|478.78|481.83|478.95|481.83|478.95|481.66|478.78|0
1653670810000|2022-05-27 17:00:10|481.66|478.78|482.17|479.29|482.17|479.29|481.66|478.78|0
1653670820000|2022-05-27 17:00:20|482.34|479.46|482|479.12|482.34|479.46|482|479.12|0
1653670830000|2022-05-27 17:00:30|481.83|478.95|481.83|478.95|481.83|478.95|481.66|478.78|0
1653670840000|2022-05-27 17:00:40|481.66|478.78|481.58|478.7|481.66|478.78|481.58|478.7|0
1653670850000|2022-05-27 17:00:50|481.66|478.78|481.49|478.61|481.83|478.95|481.49|478.61|0
1653670860000|2022-05-27 17:01:00|481.58|478.7|481.49|478.61|481.58|478.7|481.32|478.44|0
1653670870000|2022-05-27 17:01:10|481.32|478.44|481.32|478.44|481.49|478.61|481.32|478.44|0
1653670880000|2022-05-27 17:01:20|481.49|478.61|481.49|478.61|481.66|478.78|481.49|478.61|0
1653670890000|2022-05-27 17:01:30|481.32|478.44|481.15|478.27|481.32|478.44|481.15|478.27|0
1653670900000|2022-05-27 17:01:40|480.98|478.1|481.15|478.27|481.15|478.27|480.98|478.1|0
1653670910000|2022-05-27 17:01:50|480.98|478.1|480.8|477.92|480.98|478.1|480.8|477.92|0
1653670920000|2022-05-27 17:02:00|480.98|478.1|480.98|478.1|480.98|478.1|480.98|478.1|0
1653670930000|2022-05-27 17:02:10|480.89|478.01|481.15|478.27|481.15|478.27|480.8|477.92|0
1653670940000|2022-05-27 17:02:20|480.98|478.1|480.98|478.1|480.98|478.1|480.98|478.1|0
1653670950000|2022-05-27 17:02:30|480.72|477.84|480.8|477.92|480.8|477.92|480.72|477.84|0
1653670960000|2022-05-27 17:02:40|480.89|478.01|481.49|478.61|481.49|478.61|480.89|478.01|0
1653670970000|2022-05-27 17:02:50|481.66|478.78|482.17|479.29|482.17|479.29|481.66|478.78|0
1653670980000|2022-05-27 17:03:00|482.51|479.63|482|479.12|482.68|479.8|482|479.12|0
1653670990000|2022-05-27 17:03:10|481.83|478.95|481.92|479.04|482|479.12|481.83|478.95|0
1653671000000|2022-05-27 17:03:20|481.83|478.95|482|479.12|482|479.12|481.66|478.78|0
1653671010000|2022-05-27 17:03:30|481.66|478.78|481.66|478.78|481.75|478.87|481.66|478.78|0
1653671020000|2022-05-27 17:03:40|481.49|478.61|481.83|478.95|481.83|478.95|481.49|478.61|0
1653671030000|2022-05-27 17:03:50|481.49|478.61|480.8|477.92|481.49|478.61|480.8|477.92|0
1653671040000|2022-05-27 17:04:00|480.63|477.75|480.72|477.84|480.72|477.84|480.46|477.58|0
1653671050000|2022-05-27 17:04:10|480.63|477.75|480.63|477.75|480.72|477.84|480.63|477.75|0
1653671060000|2022-05-27 17:04:20|480.97|478.09|480.8|477.92|480.97|478.09|480.8|477.92|0
1653671070000|2022-05-27 17:04:30|480.97|478.09|480.63|477.75|480.97|478.09|480.63|477.75|0
1653671080000|2022-05-27 17:04:40|480.55|477.67|480.55|477.67|480.55|477.67|480.55|477.67|0
1653671090000|2022-05-27 17:04:50|480.63|477.75|480.63|477.75|480.97|478.09|480.63|477.75|0
1653671100000|2022-05-27 17:05:00|480.46|477.58|480.46|477.58|480.46|477.58|480.46|477.58|0
1653671110000|2022-05-27 17:05:10|480.63|477.75|480.29|477.41|480.63|477.75|480.29|477.41|0
1653671120000|2022-05-27 17:05:20|480.38|477.5|480.46|477.58|480.63|477.75|480.38|477.5|0
1653671130000|2022-05-27 17:05:30|480.63|477.75|480.97|478.09|480.97|478.09|480.63|477.75|0
1653671140000|2022-05-27 17:05:40|480.63|477.75|480.8|477.92|480.8|477.92|480.46|477.58|0
1653671150000|2022-05-27 17:05:50|481.14|478.26|481.14|478.26|481.14|478.26|480.97|478.09|0
1653671160000|2022-05-27 17:06:00|481.49|478.61|480.97|478.09|481.49|478.61|480.97|478.09|0
1653671170000|2022-05-27 17:06:10|481.31|478.43|480.97|478.09|481.31|478.43|480.97|478.09|0
1653671180000|2022-05-27 17:06:20|481.31|478.43|481.31|478.43|481.49|478.61|481.31|478.43|0
1653671190000|2022-05-27 17:06:30|480.97|478.09|481.14|478.26|481.14|478.26|480.97|478.09|0
1653671200000|2022-05-27 17:06:40|480.97|478.09|480.97|478.09|481.14|478.26|480.97|478.09|0
1653671210000|2022-05-27 17:06:50|480.8|477.92|480.63|477.75|480.8|477.92|480.63|477.75|0
1653671220000|2022-05-27 17:07:00|480.8|477.92|480.72|477.84|480.8|477.92|480.63|477.75|0
1653671230000|2022-05-27 17:07:10|480.63|477.75|480.63|477.75|480.63|477.75|480.63|477.75|0
1653671240000|2022-05-27 17:07:20|480.8|477.92|480.63|477.75|480.97|478.09|480.63|477.75|0
1653671250000|2022-05-27 17:07:30|480.8|477.92|480.97|478.09|480.97|478.09|480.8|477.92|0
1653671260000|2022-05-27 17:07:40|480.8|477.92|480.8|477.92|480.8|477.92|480.8|477.92|0
1653671270000|2022-05-27 17:07:50|480.63|477.75|480.63|477.75|480.63|477.75|480.63|477.75|0
1653671280000|2022-05-27 17:08:00|480.29|477.41|480.12|477.24|480.29|477.41|480.12|477.24|0
1653671290000|2022-05-27 17:08:10|479.44|476.56|479.61|476.73|479.61|476.73|479.44|476.56|0
1653671300000|2022-05-27 17:08:20|479.78|476.9|479.61|476.73|479.78|476.9|479.61|476.73|0
1653671310000|2022-05-27 17:08:30|479.44|476.56|479.78|476.9|479.78|476.9|479.44|476.56|0
1653671320000|2022-05-27 17:08:40|480.12|477.24|479.95|477.07|480.12|477.24|479.95|477.07|0
1653671330000|2022-05-27 17:08:50|480.29|477.41|480.46|477.58|480.46|477.58|480.29|477.41|0
1653671340000|2022-05-27 17:09:00|480.29|477.41|480.12|477.24|480.29|477.41|480.12|477.24|0
1653671350000|2022-05-27 17:09:10|480.29|477.41|480.12|477.24|480.29|477.41|479.95|477.07|0
1653671360000|2022-05-27 17:09:20|480.29|477.41|479.95|477.07|480.46|477.58|479.95|477.07|0
1653671370000|2022-05-27 17:09:30|479.78|476.9|479.95|477.07|479.95|477.07|479.78|476.9|0
1653671380000|2022-05-27 17:09:40|479.78|476.9|479.44|476.56|479.78|476.9|479.27|476.39|0
1653671390000|2022-05-27 17:09:50|479.61|476.73|479.44|476.56|479.78|476.9|479.44|476.56|0
1653671400000|2022-05-27 17:10:00|479.78|476.9|479.78|476.9|479.78|476.9|479.78|476.9|0
1653671410000|2022-05-27 17:10:10|479.95|477.07|479.95|477.07|479.95|477.07|479.95|477.07|0
1653671420000|2022-05-27 17:10:20|479.78|476.9|479.27|476.39|479.78|476.9|479.27|476.39|0
1653671430000|2022-05-27 17:10:30|479.44|476.56|479.27|476.39|479.44|476.56|479.27|476.39|0
1653671440000|2022-05-27 17:10:40|479.1|476.22|479.27|476.39|479.27|476.39|479.1|476.22|0
1653671450000|2022-05-27 17:10:50|479.44|476.56|479.95|477.07|479.95|477.07|479.44|476.56|0
1653671460000|2022-05-27 17:11:00|479.78|476.9|479.78|476.9|479.95|477.07|479.78|476.9|0
1653671470000|2022-05-27 17:11:10|479.7|476.82|479.78|476.9|479.95|477.07|479.7|476.82|0
1653671480000|2022-05-27 17:11:20|479.95|477.07|479.78|476.9|479.95|477.07|479.61|476.73|0
1653671490000|2022-05-27 17:11:30|479.61|476.73|480.12|477.24|480.12|477.24|479.61|476.73|0
1653671500000|2022-05-27 17:11:40|480.29|477.41|480.46|477.58|480.46|477.58|480.12|477.24|0
1653671510000|2022-05-27 17:11:50|480.63|477.75|480.8|477.92|481.14|478.26|480.63|477.75|0
1653671520000|2022-05-27 17:12:00|480.97|478.09|481.48|478.6|481.48|478.6|480.97|478.09|0
1653671530000|2022-05-27 17:12:10|481.14|478.26|481.14|478.26|481.14|478.26|480.97|478.09|0
1653671540000|2022-05-27 17:12:20|481.06|478.18|480.8|477.92|481.06|478.18|480.8|477.92|0
1653671550000|2022-05-27 17:12:30|480.46|477.58|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671560000|2022-05-27 17:12:40|480.46|477.58|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671570000|2022-05-27 17:12:50|480.12|477.24|480.29|477.41|480.29|477.41|479.95|477.07|0
1653671580000|2022-05-27 17:13:00|480.46|477.58|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671600000|2022-05-27 17:13:20|480.46|477.58|480.46|477.58|480.46|477.58|480.29|477.41|0
1653671610000|2022-05-27 17:13:30|480.29|477.41|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671620000|2022-05-27 17:13:40|480.46|477.58|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671630000|2022-05-27 17:13:50|480.12|477.24|480.12|477.24|480.29|477.41|480.12|477.24|0
1653671640000|2022-05-27 17:14:00|480.29|477.41|480.12|477.24|480.29|477.41|480.12|477.24|0
1653671650000|2022-05-27 17:14:10|479.95|477.07|480.63|477.75|480.63|477.75|479.95|477.07|0
1653671660000|2022-05-27 17:14:20|480.8|477.92|480.8|477.92|480.8|477.92|480.63|477.75|0
1653671670000|2022-05-27 17:14:30|480.12|477.24|480.12|477.24|480.12|477.24|479.95|477.07|0
1653671680000|2022-05-27 17:14:40|480.29|477.41|480.29|477.41|480.46|477.58|480.29|477.41|0
1653671690000|2022-05-27 17:14:50|480.46|477.58|480.46|477.58|480.63|477.75|480.46|477.58|0
1653671700000|2022-05-27 17:15:00|480.63|477.75|480.97|478.09|480.97|478.09|480.46|477.58|0
1653671710000|2022-05-27 17:15:10|481.14|478.26|481.14|478.26|481.14|478.26|480.97|478.09|0
1653671720000|2022-05-27 17:15:20|480.8|477.92|480.8|477.92|480.8|477.92|480.8|477.92|0
1653671740000|2022-05-27 17:15:40|480.97|478.09|480.8|477.92|481.14|478.26|480.8|477.92|0
1653671750000|2022-05-27 17:15:50|481.14|478.26|480.97|478.09|481.14|478.26|480.97|478.09|0
1653671760000|2022-05-27 17:16:00|481.14|478.26|480.97|478.09|481.14|478.26|480.8|477.92|0
1653671770000|2022-05-27 17:16:10|481.14|478.26|481.48|478.6|481.48|478.6|480.97|478.09|0
1653671780000|2022-05-27 17:16:20|481.65|478.77|481.65|478.77|481.82|478.94|481.48|478.6|0
1653671790000|2022-05-27 17:16:30|481.48|478.6|481.65|478.77|481.65|478.77|481.31|478.43|0
1653671800000|2022-05-27 17:16:40|481.31|478.43|481.14|478.26|481.48|478.6|481.14|478.26|0
1653671810000|2022-05-27 17:16:50|480.97|478.09|480.97|478.09|480.97|478.09|480.97|478.09|0
1653671820000|2022-05-27 17:17:00|481.14|478.26|480.97|478.09|481.14|478.26|480.97|478.09|0
1653671830000|2022-05-27 17:17:10|480.8|477.92|480.8|477.92|480.8|477.92|480.8|477.92|0
1653671840000|2022-05-27 17:17:20|480.97|478.09|480.97|478.09|481.14|478.26|480.97|478.09|0
1653671850000|2022-05-27 17:17:30|481.14|478.26|481.14|478.26|481.14|478.26|481.14|478.26|0
1653671860000|2022-05-27 17:17:40|481.31|478.43|480.97|478.09|481.31|478.43|480.97|478.09|0
1653671870000|2022-05-27 17:17:50|481.14|478.26|481.14|478.26|481.14|478.26|481.14|478.26|0
1653671890000|2022-05-27 17:18:10|480.97|478.09|480.63|477.75|480.97|478.09|480.63|477.75|0
1653671900000|2022-05-27 17:18:20|480.46|477.58|480.63|477.75|480.8|477.92|480.46|477.58|0
1653671910000|2022-05-27 17:18:30|480.46|477.58|480.63|477.75|480.63|477.75|480.46|477.58|0
1653671920000|2022-05-27 17:18:40|480.46|477.58|480.63|477.75|480.63|477.75|480.46|477.58|0
1653671930000|2022-05-27 17:18:50|480.8|477.92|480.97|478.09|480.97|478.09|480.8|477.92|0
1653671940000|2022-05-27 17:19:00|480.8|477.92|480.46|477.58|480.8|477.92|480.46|477.58|0
1653671950000|2022-05-27 17:19:10|480.29|477.41|480.46|477.58|480.46|477.58|480.29|477.41|0
1653671960000|2022-05-27 17:19:20|480.29|477.41|480.29|477.41|480.29|477.41|480.29|477.41|0
1653671970000|2022-05-27 17:19:30|480.12|477.24|480.29|477.41|480.29|477.41|480.12|477.24|0
1653671980000|2022-05-27 17:19:40|480.12|477.24|480.29|477.41|480.29|477.41|480.12|477.24|0
1653671990000|2022-05-27 17:19:50|480.46|477.58|480.46|477.58|480.46|477.58|480.29|477.41|0
1653672000000|2022-05-27 17:20:00|480.63|477.75|480.63|477.75|480.63|477.75|480.29|477.41|0
1653672010000|2022-05-27 17:20:10|480.29|477.41|480.46|477.58|480.46|477.58|480.12|477.24|0
1653672020000|2022-05-27 17:20:20|480.63|477.75|480.29|477.41|480.63|477.75|480.29|477.41|0
1653672030000|2022-05-27 17:20:30|480.12|477.24|480.29|477.41|480.29|477.41|480.12|477.24|0
1653672040000|2022-05-27 17:20:40|480.55|477.67|480.63|477.75|480.63|477.75|480.55|477.67|0
1653672050000|2022-05-27 17:20:50|480.46|477.58|480.29|477.41|480.46|477.58|480.29|477.41|0
1653672060000|2022-05-27 17:21:00|480.63|477.75|480.63|477.75|480.63|477.75|480.63|477.75|0
1653672080000|2022-05-27 17:21:20|480.29|477.41|480.8|477.92|480.8|477.92|480.29|477.41|0
1653672090000|2022-05-27 17:21:30|481.14|478.26|481.14|478.26|481.14|478.26|480.97|478.09|0
1653672100000|2022-05-27 17:21:40|481.31|478.43|481.31|478.43|481.48|478.6|481.31|478.43|0
1653672110000|2022-05-27 17:21:50|481.48|478.6|481.31|478.43|481.48|478.6|481.14|478.26|0
1653672120000|2022-05-27 17:22:00|481.48|478.6|481.14|478.26|481.48|478.6|481.14|478.26|0
1653672130000|2022-05-27 17:22:10|481.31|478.43|481.48|478.6|481.48|478.6|481.23|478.35|0
1653672140000|2022-05-27 17:22:20|481.14|478.26|481.14|478.26|481.31|478.43|481.14|478.26|0
1653672150000|2022-05-27 17:22:30|480.97|478.09|481.14|478.26|481.14|478.26|480.97|478.09|0
1653672160000|2022-05-27 17:22:40|481.31|478.43|481.65|478.77|481.65|478.77|481.31|478.43|0
1653672170000|2022-05-27 17:22:50|481.48|478.6|481.65|478.77|481.65|478.77|481.48|478.6|0
1653672180000|2022-05-27 17:23:00|481.82|478.94|481.65|478.77|481.82|478.94|481.65|478.77|0
1653672190000|2022-05-27 17:23:10|481.57|478.69|481.48|478.6|481.65|478.77|481.48|478.6|0
1653672200000|2022-05-27 17:23:20|482.33|479.45|482.5|479.62|482.67|479.79|482.33|479.45|0
1653672210000|2022-05-27 17:23:30|482.16|479.28|482.5|479.62|482.5|479.62|482.16|479.28|0
1653672220000|2022-05-27 17:23:40|482.84|479.96|482.93|480.05|482.93|480.05|482.67|479.79|0
1653672230000|2022-05-27 17:23:50|482.84|479.96|483.19|480.31|483.19|480.31|482.84|479.96|0
1653672240000|2022-05-27 17:24:00|482.84|479.96|482.16|479.28|482.84|479.96|482.16|479.28|0
1653672250000|2022-05-27 17:24:10|481.99|479.11|481.99|479.11|481.99|479.11|481.99|479.11|0
1653672260000|2022-05-27 17:24:20|481.82|478.94|481.65|478.77|481.99|479.11|481.65|478.77|0
1653672270000|2022-05-27 17:24:30|481.82|478.94|481.99|479.11|481.99|479.11|481.82|478.94|0
1653672280000|2022-05-27 17:24:40|481.82|478.94|481.82|478.94|481.82|478.94|481.65|478.77|0
1653672290000|2022-05-27 17:24:50|481.65|478.77|481.99|479.11|481.99|479.11|481.65|478.77|0
1653672300000|2022-05-27 17:25:00|481.82|478.94|481.65|478.77|481.99|479.11|481.65|478.77|0
1653672310000|2022-05-27 17:25:10|481.82|478.94|481.65|478.77|481.82|478.94|481.65|478.77|0
1653672320000|2022-05-27 17:25:20|481.82|478.94|481.99|479.11|481.99|479.11|481.82|478.94|0
1653672330000|2022-05-27 17:25:30|482.16|479.28|482.33|479.45|482.33|479.45|482.16|479.28|0
1653672340000|2022-05-27 17:25:40|482.67|479.79|482.33|479.45|482.67|479.79|482.33|479.45|0
1653672350000|2022-05-27 17:25:50|482.5|479.62|482.67|479.79|482.67|479.79|482.5|479.62|0
1653672360000|2022-05-27 17:26:00|482.84|479.96|482.67|479.79|483.01|480.13|482.67|479.79|0
1653672370000|2022-05-27 17:26:10|482.84|479.96|482.84|479.96|482.84|479.96|482.67|479.79|0
1653672380000|2022-05-27 17:26:20|482.67|479.79|482.5|479.62|482.67|479.79|482.5|479.62|0
1653672390000|2022-05-27 17:26:30|482.33|479.45|482.16|479.28|482.33|479.45|482.16|479.28|0
1653672400000|2022-05-27 17:26:40|482.33|479.45|482.33|479.45|482.33|479.45|482.16|479.28|0
1653672410000|2022-05-27 17:26:50|482.16|479.28|482.33|479.45|482.33|479.45|482.16|479.28|0
1653672420000|2022-05-27 17:27:00|482.5|479.62|482.5|479.62|482.5|479.62|482.5|479.62|0
1653672430000|2022-05-27 17:27:10|482.33|479.45|482.33|479.45|482.33|479.45|482.33|479.45|0
1653672440000|2022-05-27 17:27:20|482.5|479.62|482.33|479.45|482.5|479.62|482.33|479.45|0
1653672450000|2022-05-27 17:27:30|482.16|479.28|482.33|479.45|482.33|479.45|482.16|479.28|0
1653672460000|2022-05-27 17:27:40|482.5|479.62|482.59|479.71|482.59|479.71|482.33|479.45|0
1653672470000|2022-05-27 17:27:50|482.84|479.96|483.01|480.13|483.01|480.13|482.84|479.96|0
1653672480000|2022-05-27 17:28:00|483.18|480.3|483.35|480.47|483.35|480.47|483.18|480.3|0
1653672490000|2022-05-27 17:28:10|483.01|480.13|483.18|480.3|483.35|480.47|483.01|480.13|0
1653672500000|2022-05-27 17:28:20|483.01|480.13|483.35|480.47|483.35|480.47|483.01|480.13|0
1653672510000|2022-05-27 17:28:30|483.01|480.13|482.67|479.79|483.01|480.13|482.67|479.79|0
1653672520000|2022-05-27 17:28:40|482.5|479.62|482.5|479.62|482.5|479.62|482.5|479.62|0
1653672530000|2022-05-27 17:28:50|482.33|479.45|482.16|479.28|482.33|479.45|482.16|479.28|0
1653672540000|2022-05-27 17:29:00|481.99|479.11|481.99|479.11|481.99|479.11|481.99|479.11|0
1653672550000|2022-05-27 17:29:10|482.16|479.28|481.99|479.11|482.16|479.28|481.99|479.11|0
1653672560000|2022-05-27 17:29:20|482.16|479.28|481.82|478.94|482.16|479.28|481.82|478.94|0
1653672570000|2022-05-27 17:29:30|481.48|478.6|481.99|479.11|481.99|479.11|481.48|478.6|0
1653672580000|2022-05-27 17:29:40|481.91|479.03|482.25|479.37|482.25|479.37|481.91|479.03|0
1653672590000|2022-05-27 17:29:50|482.16|479.28|481.99|479.11|482.16|479.28|481.99|479.11|0
1653672600000|2022-05-27 17:30:00|481.91|479.03|481.99|479.11|481.99|479.11|481.82|478.94|0
1653672610000|2022-05-27 17:30:10|481.82|478.94|481.99|479.11|481.99|479.11|481.82|478.94|0
1653672620000|2022-05-27 17:30:20|481.82|478.94|481.31|478.43|481.82|478.94|481.31|478.43|0
1653672630000|2022-05-27 17:30:30|481.48|478.6|481.48|478.6|481.48|478.6|481.48|478.6|0
1653672640000|2022-05-27 17:30:40|481.31|478.43|481.31|478.43|481.31|478.43|481.13|478.25|0
1653672650000|2022-05-27 17:30:50|480.79|477.91|480.96|478.08|480.96|478.08|480.79|477.91|0
1653672660000|2022-05-27 17:31:00|480.79|477.91|480.96|478.08|480.96|478.08|480.79|477.91|0
1653672670000|2022-05-27 17:31:10|480.62|477.74|480.45|477.57|480.62|477.74|480.45|477.57|0
1653672680000|2022-05-27 17:31:20|480.79|477.91|480.79|477.91|480.79|477.91|480.62|477.74|0
1653672690000|2022-05-27 17:31:30|480.96|478.08|480.79|477.91|480.96|478.08|480.79|477.91|0
1653672700000|2022-05-27 17:31:40|480.96|478.08|481.13|478.25|481.13|478.25|480.96|478.08|0
1653672710000|2022-05-27 17:31:50|481.3|478.42|481.3|478.42|481.3|478.42|481.13|478.25|0
1653672720000|2022-05-27 17:32:00|481.48|478.6|481.3|478.42|481.48|478.6|481.13|478.25|0
1653672730000|2022-05-27 17:32:10|481.13|478.25|481.13|478.25|481.13|478.25|481.13|478.25|0
1653672740000|2022-05-27 17:32:20|481.05|478.17|481.05|478.17|481.05|478.17|481.05|478.17|0
1653672750000|2022-05-27 17:32:30|481.13|478.25|481.47|478.59|481.47|478.59|481.13|478.25|0
1653672760000|2022-05-27 17:32:40|481.13|478.25|481.13|478.25|481.13|478.25|481.13|478.25|0
1653672770000|2022-05-27 17:32:50|481.47|478.59|481.65|478.77|481.65|478.77|481.47|478.59|0
1653672780000|2022-05-27 17:33:00|481.99|479.11|481.82|478.94|481.99|479.11|481.82|478.94|0
1653672790000|2022-05-27 17:33:10|481.99|479.11|481.99|479.11|481.99|479.11|481.82|478.94|0
1653672800000|2022-05-27 17:33:20|481.65|478.77|481.65|478.77|481.82|478.94|481.65|478.77|0
1653672810000|2022-05-27 17:33:30|481.82|478.94|481.82|478.94|481.82|478.94|481.82|478.94|0
1653672820000|2022-05-27 17:33:40|481.65|478.77|481.82|478.94|481.99|479.11|481.65|478.77|0
1653672830000|2022-05-27 17:33:50|481.65|478.77|481.47|478.59|481.65|478.77|481.47|478.59|0
1653672840000|2022-05-27 17:34:00|481.99|479.11|481.82|478.94|481.99|479.11|481.82|478.94|0
1653672850000|2022-05-27 17:34:10|481.64|478.76|481.99|479.11|481.99|479.11|481.64|478.76|0
1653672860000|2022-05-27 17:34:20|482.33|479.45|482.33|479.45|482.5|479.62|482.33|479.45|0
1653672870000|2022-05-27 17:34:30|482.5|479.62|482.84|479.96|482.84|479.96|482.5|479.62|0
1653672880000|2022-05-27 17:34:40|483.01|480.13|482.93|480.05|483.18|480.3|482.93|480.05|0
1653672890000|2022-05-27 17:34:50|482.84|479.96|482.84|479.96|483.01|480.13|482.84|479.96|0
1653672900000|2022-05-27 17:35:00|483.01|480.13|483.52|480.64|483.52|480.64|483.01|480.13|0
1653672910000|2022-05-27 17:35:10|483.27|480.39|483.69|480.81|483.69|480.81|483.18|480.3|0
1653672920000|2022-05-27 17:35:20|483.52|480.64|483.18|480.3|483.52|480.64|483.18|480.3|0
1653672930000|2022-05-27 17:35:30|483.01|480.13|483.01|480.13|483.01|480.13|483.01|480.13|0
1653672940000|2022-05-27 17:35:40|482.76|479.88|483.01|480.13|483.01|480.13|482.67|479.79|0
1653672950000|2022-05-27 17:35:50|483.18|480.3|483.35|480.47|483.35|480.47|483.18|480.3|0
1653672960000|2022-05-27 17:36:00|483.18|480.3|483.18|480.3|483.18|480.3|482.84|479.96|0
1653672970000|2022-05-27 17:36:10|483.01|480.13|483.01|480.13|483.01|480.13|483.01|480.13|0
1653672980000|2022-05-27 17:36:20|483.18|480.3|483.01|480.13|483.18|480.3|483.01|480.13|0
1653672990000|2022-05-27 17:36:30|482.84|479.96|483.01|480.13|483.01|480.13|482.84|479.96|0
1653673000000|2022-05-27 17:36:40|482.84|479.96|482.67|479.79|482.84|479.96|482.67|479.79|0
1653673010000|2022-05-27 17:36:50|482.5|479.62|482.5|479.62|482.5|479.62|482.5|479.62|0
1653673020000|2022-05-27 17:37:00|482.33|479.45|481.99|479.11|482.33|479.45|481.99|479.11|0
1653673030000|2022-05-27 17:37:10|482.67|479.79|482.5|479.62|482.67|479.79|482.5|479.62|0
1653673040000|2022-05-27 17:37:20|482.33|479.45|482.5|479.62|482.5|479.62|482.33|479.45|0
1653673050000|2022-05-27 17:37:30|482.84|479.96|483.18|480.3|483.18|480.3|482.84|479.96|0
1653673060000|2022-05-27 17:37:40|483.35|480.47|483.18|480.3|483.35|480.47|483.18|480.3|0
1653673070000|2022-05-27 17:37:50|483.35|480.47|483.18|480.3|483.35|480.47|483.18|480.3|0
1653673080000|2022-05-27 17:38:00|483.35|480.47|483.35|480.47|483.35|480.47|483.18|480.3|0
1653673090000|2022-05-27 17:38:10|483.52|480.64|483.69|480.81|483.69|480.81|483.52|480.64|0
1653673100000|2022-05-27 17:38:20|483.52|480.64|483.18|480.3|483.52|480.64|483.18|480.3|0
1653673110000|2022-05-27 17:38:30|483.35|480.47|483.35|480.47|483.35|480.47|483.35|480.47|0
1653673120000|2022-05-27 17:38:40|483.18|480.3|483.35|480.47|483.35|480.47|483.18|480.3|0
1653673130000|2022-05-27 17:38:50|483.52|480.64|483.52|480.64|483.52|480.64|483.35|480.47|0
1653673140000|2022-05-27 17:39:00|483.35|480.47|482.84|479.96|483.35|480.47|482.84|479.96|0
1653673150000|2022-05-27 17:39:10|483.18|480.3|483.18|480.3|483.18|480.3|483.01|480.13|0
1653673160000|2022-05-27 17:39:20|483.01|480.13|483.01|480.13|483.01|480.13|482.84|479.96|0
1653673170000|2022-05-27 17:39:30|483.35|480.47|483.35|480.47|483.35|480.47|483.35|480.47|0
1653673190000|2022-05-27 17:39:50|483.52|480.64|484.21|481.33|484.21|481.33|483.52|480.64|0
1653673200000|2022-05-27 17:40:00|484.03|481.15|484.38|481.5|484.38|481.5|484.03|481.15|0
1653673210000|2022-05-27 17:40:10|484.55|481.67|484.72|481.84|484.72|481.84|484.55|481.67|0
1653673220000|2022-05-27 17:40:20|484.89|482.01|485.06|482.18|485.06|482.18|484.89|482.01|0
1653673230000|2022-05-27 17:40:30|484.72|481.84|484.89|482.01|484.89|482.01|484.72|481.84|0
1653673240000|2022-05-27 17:40:40|485.06|482.18|485.06|482.18|485.06|482.18|485.06|482.18|0
1653673250000|2022-05-27 17:40:50|484.89|482.01|484.55|481.67|484.89|482.01|484.55|481.67|0
1653673260000|2022-05-27 17:41:00|484.21|481.33|483.86|480.98|484.21|481.33|483.86|480.98|0
1653673270000|2022-05-27 17:41:10|484.2|481.32|484.38|481.5|484.38|481.5|484.2|481.32|0
1653673280000|2022-05-27 17:41:20|484.2|481.32|484.38|481.5|484.55|481.67|484.2|481.32|0
1653673290000|2022-05-27 17:41:30|484.2|481.32|484.55|481.67|484.55|481.67|484.2|481.32|0
1653673300000|2022-05-27 17:41:40|484.89|482.01|484.2|481.32|484.89|482.01|484.2|481.32|0
1653673310000|2022-05-27 17:41:50|484.38|481.5|484.2|481.32|484.38|481.5|484.2|481.32|0
1653673320000|2022-05-27 17:42:00|484.03|481.15|484.12|481.24|484.2|481.32|484.03|481.15|0
1653673330000|2022-05-27 17:42:10|484.38|481.5|484.55|481.67|484.55|481.67|484.2|481.32|0
1653673340000|2022-05-27 17:42:20|484.38|481.5|484.38|481.5|484.55|481.67|484.38|481.5|0
1653673350000|2022-05-27 17:42:30|484.55|481.67|484.38|481.5|484.55|481.67|484.2|481.32|0
1653673360000|2022-05-27 17:42:40|484.2|481.32|484.38|481.5|484.38|481.5|484.12|481.24|0
1653673370000|2022-05-27 17:42:50|484.2|481.32|484.03|481.15|484.38|481.5|484.03|481.15|0
1653673380000|2022-05-27 17:43:00|484.29|481.41|484.03|481.15|484.38|481.5|484.03|481.15|0
1653673390000|2022-05-27 17:43:10|483.86|480.98|483.69|480.81|483.86|480.98|483.69|480.81|0
1653673400000|2022-05-27 17:43:20|483.61|480.73|483.86|480.98|483.86|480.98|483.61|480.73|0
1653673410000|2022-05-27 17:43:30|484.03|481.15|484.38|481.5|484.38|481.5|484.03|481.15|0
1653673420000|2022-05-27 17:43:40|484.55|481.67|484.72|481.84|484.89|482.01|484.55|481.67|0
1653673430000|2022-05-27 17:43:50|484.89|482.01|485.23|482.35|485.23|482.35|484.89|482.01|0
1653673440000|2022-05-27 17:44:00|485.06|482.18|484.2|481.32|485.06|482.18|484.2|481.32|0
1653673460000|2022-05-27 17:44:20|484.37|481.49|484.72|481.84|484.72|481.84|484.37|481.49|0
1653673470000|2022-05-27 17:44:30|484.55|481.67|485.06|482.18|485.06|482.18|484.55|481.67|0
1653673480000|2022-05-27 17:44:40|484.72|481.84|484.89|482.01|485.06|482.18|484.72|481.84|0
1653673490000|2022-05-27 17:44:50|484.72|481.84|484.72|481.84|485.06|482.18|484.55|481.67|0
1653673500000|2022-05-27 17:45:00|484.55|481.67|484.72|481.84|484.72|481.84|484.2|481.32|0
1653673510000|2022-05-27 17:45:10|485.06|482.18|485.23|482.35|485.23|482.35|484.89|482.01|0
1653673520000|2022-05-27 17:45:20|485.06|482.18|485.06|482.18|485.23|482.35|485.06|482.18|0
1653673530000|2022-05-27 17:45:30|485.23|482.35|485.06|482.18|485.4|482.52|485.06|482.18|0
1653673540000|2022-05-27 17:45:40|484.89|482.01|484.72|481.84|484.89|482.01|484.72|481.84|0
1653673550000|2022-05-27 17:45:50|484.89|482.01|484.03|481.15|484.89|482.01|484.03|481.15|0
1653673560000|2022-05-27 17:46:00|483.86|480.98|483.86|480.98|483.86|480.98|483.69|480.81|0
1653673570000|2022-05-27 17:46:10|483.69|480.81|483.86|480.98|484.03|481.15|483.69|480.81|0
1653673580000|2022-05-27 17:46:20|483.69|480.81|483.86|480.98|484.2|481.32|483.69|480.81|0
1653673590000|2022-05-27 17:46:30|484.03|481.15|483.86|480.98|484.03|481.15|483.86|480.98|0
1653673600000|2022-05-27 17:46:40|483.69|480.81|484.2|481.32|484.2|481.32|483.69|480.81|0
1653673610000|2022-05-27 17:46:50|484.37|481.49|484.55|481.67|484.55|481.67|484.37|481.49|0
1653673620000|2022-05-27 17:47:00|484.37|481.49|484.37|481.49|484.55|481.67|484.37|481.49|0
1653673630000|2022-05-27 17:47:10|484.2|481.32|484.2|481.32|484.37|481.49|484.2|481.32|0
1653673640000|2022-05-27 17:47:20|484.03|481.15|484.2|481.32|484.2|481.32|484.03|481.15|0
1653673650000|2022-05-27 17:47:30|483.86|480.98|483.86|480.98|483.86|480.98|483.86|480.98|0
1653673660000|2022-05-27 17:47:40|484.03|481.15|484.03|481.15|484.03|481.15|484.03|481.15|0
1653673670000|2022-05-27 17:47:50|483.86|480.98|483.86|480.98|483.86|480.98|483.86|480.98|0
1653673680000|2022-05-27 17:48:00|483.69|480.81|483.86|480.98|483.86|480.98|483.69|480.81|0
1653673690000|2022-05-27 17:48:10|483.69|480.81|483.69|480.81|483.69|480.81|483.69|480.81|0
1653673700000|2022-05-27 17:48:20|483.52|480.64|484.03|481.15|484.03|481.15|483.52|480.64|0
1653673710000|2022-05-27 17:48:30|483.69|480.81|483.69|480.81|483.69|480.81|483.69|480.81|0
1653673720000|2022-05-27 17:48:40|483.86|480.98|483.69|480.81|483.86|480.98|483.69|480.81|0
1653673750000|2022-05-27 17:49:10|484.37|481.49|484.2|481.32|484.37|481.49|484.2|481.32|0
1653673760000|2022-05-27 17:49:20|484.03|481.15|483.86|480.98|484.03|481.15|483.86|480.98|0
1653673770000|2022-05-27 17:49:30|483.69|480.81|483.52|480.64|483.69|480.81|483.52|480.64|0
1653673780000|2022-05-27 17:49:40|483.69|480.81|483.86|480.98|483.86|480.98|483.69|480.81|0
1653673790000|2022-05-27 17:49:50|484.03|481.15|484.03|481.15|484.03|481.15|484.03|481.15|0
1653673800000|2022-05-27 17:50:00|484.2|481.32|484.03|481.15|484.2|481.32|484.03|481.15|0
1653673810000|2022-05-27 17:50:10|484.37|481.49|484.03|481.15|484.37|481.49|484.03|481.15|0
1653673830000|2022-05-27 17:50:30|483.86|480.98|483.86|480.98|483.86|480.98|483.86|480.98|0
1653673840000|2022-05-27 17:50:40|483.78|480.9|483.52|480.64|483.78|480.9|483.52|480.64|0
1653673850000|2022-05-27 17:50:50|483.69|480.81|483.86|480.98|483.86|480.98|483.69|480.81|0
1653673860000|2022-05-27 17:51:00|484.03|481.15|483.35|480.47|484.03|481.15|483.35|480.47|0
1653673870000|2022-05-27 17:51:10|483|480.12|483.35|480.47|483.35|480.47|483|480.12|0
1653673880000|2022-05-27 17:51:20|483.52|480.64|483.69|480.81|483.69|480.81|483.35|480.47|0
1653673890000|2022-05-27 17:51:30|483.52|480.64|483.35|480.47|483.69|480.81|483.35|480.47|0
1653673900000|2022-05-27 17:51:40|483.17|480.29|483.69|480.81|483.69|480.81|483.17|480.29|0
1653673910000|2022-05-27 17:51:50|483.86|480.98|484.03|481.15|484.03|481.15|483.69|480.81|0
1653673920000|2022-05-27 17:52:00|483.86|480.98|483.52|480.64|483.86|480.98|483.52|480.64|0
1653673940000|2022-05-27 17:52:20|483.35|480.47|483.17|480.29|483.35|480.47|483.17|480.29|0
1653673950000|2022-05-27 17:52:30|483.35|480.47|483.52|480.64|483.69|480.81|483.35|480.47|0
1653673960000|2022-05-27 17:52:40|483.69|480.81|483.52|480.64|483.69|480.81|483.52|480.64|0
1653673970000|2022-05-27 17:52:50|483.69|480.81|483.43|480.55|483.69|480.81|483.43|480.55|0
1653673980000|2022-05-27 17:53:00|483.52|480.64|483.52|480.64|483.52|480.64|483.35|480.47|0
1653673990000|2022-05-27 17:53:10|483.35|480.47|483.17|480.29|483.35|480.47|483.17|480.29|0
1653674000000|2022-05-27 17:53:20|483.09|480.21|483.17|480.29|483.17|480.29|483.09|480.21|0
1653674010000|2022-05-27 17:53:30|483.52|480.64|483.52|480.64|483.52|480.64|483.35|480.47|0
1653674020000|2022-05-27 17:53:40|483.17|480.29|483.17|480.29|483.17|480.29|483|480.12|0
1653674030000|2022-05-27 17:53:50|482.83|479.95|483|480.12|483.17|480.29|482.83|479.95|0
1653674040000|2022-05-27 17:54:00|482.83|479.95|483|480.12|483|480.12|482.83|479.95|0
1653674050000|2022-05-27 17:54:10|483.17|480.29|483.17|480.29|483.17|480.29|483.17|480.29|0
1653674060000|2022-05-27 17:54:20|483.26|480.38|483.17|480.29|483.26|480.38|483|480.12|0
1653674070000|2022-05-27 17:54:30|483.34|480.46|483.34|480.46|483.34|480.46|483.34|480.46|0
1653674080000|2022-05-27 17:54:40|483.43|480.55|483.34|480.46|483.69|480.81|483.34|480.46|0
1653674090000|2022-05-27 17:54:50|483.17|480.29|483.17|480.29|483.17|480.29|483.17|480.29|0
1653674100000|2022-05-27 17:55:00|483.34|480.46|483.34|480.46|483.34|480.46|483.34|480.46|0
1653674110000|2022-05-27 17:55:10|483.86|480.98|483.69|480.81|483.95|481.07|483.69|480.81|0
1653674120000|2022-05-27 17:55:20|483.34|480.46|483.52|480.64|483.52|480.64|483.34|480.46|0
1653674130000|2022-05-27 17:55:30|483.86|480.98|483.86|480.98|483.86|480.98|483.86|480.98|0
1653674140000|2022-05-27 17:55:40|483.69|480.81|483.86|480.98|483.86|480.98|483.69|480.81|0
1653674150000|2022-05-27 17:55:50|484.2|481.32|484.03|481.15|484.2|481.32|483.86|480.98|0
1653674160000|2022-05-27 17:56:00|484.2|481.32|483.95|481.07|484.2|481.32|483.95|481.07|0
1653674170000|2022-05-27 17:56:10|483.69|480.81|483.34|480.46|483.69|480.81|483.34|480.46|0
1653674180000|2022-05-27 17:56:20|483.51|480.63|483.34|480.46|483.51|480.63|483.34|480.46|0
1653674190000|2022-05-27 17:56:30|483.17|480.29|483|480.12|483.17|480.29|483|480.12|0
1653674200000|2022-05-27 17:56:40|482.83|479.95|483.17|480.29|483.17|480.29|482.83|479.95|0
1653674210000|2022-05-27 17:56:50|483|480.12|482.83|479.95|483|480.12|482.83|479.95|0
1653674220000|2022-05-27 17:57:00|483|480.12|482.83|479.95|483|480.12|482.83|479.95|0
1653674230000|2022-05-27 17:57:10|482.66|479.78|482.66|479.78|482.66|479.78|482.66|479.78|0
1653674240000|2022-05-27 17:57:20|482.83|479.95|482.83|479.95|482.83|479.95|482.83|479.95|0
1653674250000|2022-05-27 17:57:30|483.17|480.29|483.17|480.29|483.17|480.29|483|480.12|0
1653674260000|2022-05-27 17:57:40|483.43|480.55|483.17|480.29|483.51|480.63|483.17|480.29|0
1653674270000|2022-05-27 17:57:50|483.34|480.46|483|480.12|483.34|480.46|483|480.12|0
1653674280000|2022-05-27 17:58:00|482.83|479.95|483.34|480.46|483.34|480.46|482.83|479.95|0
1653674290000|2022-05-27 17:58:10|483.17|480.29|483.51|480.63|483.69|480.81|483.17|480.29|0
1653674300000|2022-05-27 17:58:20|483.69|480.81|483.51|480.63|483.69|480.81|483.51|480.63|0
1653674310000|2022-05-27 17:58:30|483.69|480.81|483.69|480.81|483.69|480.81|483.51|480.63|0
1653674320000|2022-05-27 17:58:40|483.86|480.98|483.86|480.98|483.86|480.98|483.86|480.98|0
1653674330000|2022-05-27 17:58:50|483.69|480.81|483.51|480.63|483.69|480.81|483.51|480.63|0
1653674340000|2022-05-27 17:59:00|483.34|480.46|483.34|480.46|483.34|480.46|483.17|480.29|0
1653674350000|2022-05-27 17:59:10|483.51|480.63|483.51|480.63|483.68|480.8|483.51|480.63|0
1653674360000|2022-05-27 17:59:20|483.34|480.46|483|480.12|483.34|480.46|483|480.12|0
1653674370000|2022-05-27 17:59:30|483.17|480.29|482.83|479.95|483.17|480.29|482.83|479.95|0
1653674380000|2022-05-27 17:59:40|483|480.12|482.83|479.95|483|480.12|482.83|479.95|0
1653674390000|2022-05-27 17:59:50|483|480.12|482.83|479.95|483|480.12|482.83|479.95|0
1653674400000|2022-05-27 18:00:00|483.09|480.21|483|480.12|483.09|480.21|483|480.12|0
1653674410000|2022-05-27 18:00:10|483.17|480.29|483.09|480.21|483.26|480.38|483|480.12|0
1653674420000|2022-05-27 18:00:20|483|480.12|483.68|480.8|483.68|480.8|483|480.12|0
1653674430000|2022-05-27 18:00:30|484.03|481.15|483.51|480.63|484.03|481.15|483.34|480.46|0
1653674440000|2022-05-27 18:00:40|483.68|480.8|483.17|480.29|483.68|480.8|483.17|480.29|0
1653674450000|2022-05-27 18:00:50|483.09|480.21|484.03|481.15|484.03|481.15|483.09|480.21|0
1653674460000|2022-05-27 18:01:00|484.2|481.32|483.86|480.98|484.37|481.49|483.86|480.98|0
1653674470000|2022-05-27 18:01:10|483.68|480.8|483.68|480.8|483.68|480.8|483.51|480.63|0
1653674480000|2022-05-27 18:01:20|483.51|480.63|483.51|480.63|483.68|480.8|483.51|480.63|0
1653674490000|2022-05-27 18:01:30|483.34|480.46|483.51|480.63|483.51|480.63|483.34|480.46|0
1653674500000|2022-05-27 18:01:40|483.34|480.46|483.68|480.8|483.68|480.8|483.34|480.46|0
1653674510000|2022-05-27 18:01:50|483.34|480.46|483.34|480.46|483.51|480.63|483.34|480.46|0
1653674540000|2022-05-27 18:02:20|483.17|480.29|483.34|480.46|483.34|480.46|483.17|480.29|0
1653674550000|2022-05-27 18:02:30|483.17|480.29|483.68|480.8|483.68|480.8|483.17|480.29|0
1653674560000|2022-05-27 18:02:40|483.85|480.97|483.68|480.8|484.03|481.15|483.68|480.8|0
1653674570000|2022-05-27 18:02:50|483.85|480.97|483.68|480.8|484.2|481.32|483.68|480.8|0
1653674580000|2022-05-27 18:03:00|483.51|480.63|483.85|480.97|484.03|481.15|483.51|480.63|0
1653674590000|2022-05-27 18:03:10|483.77|480.89|483.68|480.8|483.77|480.89|483.51|480.63|0
1653674600000|2022-05-27 18:03:20|483.51|480.63|483.51|480.63|483.51|480.63|483.34|480.46|0
1653674610000|2022-05-27 18:03:30|483.68|480.8|483.34|480.46|483.68|480.8|483.34|480.46|0
1653674620000|2022-05-27 18:03:40|483.26|480.38|483.26|480.38|483.26|480.38|483.26|480.38|0
1653674630000|2022-05-27 18:03:50|483.17|480.29|483.17|480.29|483.26|480.38|483.17|480.29|0
1653674640000|2022-05-27 18:04:00|483.34|480.46|483.17|480.29|483.34|480.46|483.17|480.29|0
1653674650000|2022-05-27 18:04:10|483|480.12|483|480.12|483|480.12|483|480.12|0
1653674660000|2022-05-27 18:04:20|483.17|480.29|482.83|479.95|483.17|480.29|482.83|479.95|0
1653674670000|2022-05-27 18:04:30|482.49|479.61|482.49|479.61|482.49|479.61|482.49|479.61|0
1653674680000|2022-05-27 18:04:40|482.32|479.44|482.66|479.78|482.66|479.78|482.15|479.27|0
1653674690000|2022-05-27 18:04:50|482.4|479.52|483|480.12|483|480.12|482.4|479.52|0
1653674700000|2022-05-27 18:05:00|483.17|480.29|483.17|480.29|483.34|480.46|483.17|480.29|0
1653674710000|2022-05-27 18:05:10|483.34|480.46|483.51|480.63|483.68|480.8|483.34|480.46|0
1653674720000|2022-05-27 18:05:20|483.17|480.29|483.51|480.63|483.51|480.63|483.17|480.29|0
1653674740000|2022-05-27 18:05:40|483.34|480.46|483.68|480.8|483.68|480.8|483.34|480.46|0
1653674750000|2022-05-27 18:05:50|483.85|480.97|484.02|481.14|484.02|481.14|483.85|480.97|0
1653674760000|2022-05-27 18:06:00|484.2|481.32|484.2|481.32|484.2|481.32|484.02|481.14|0
1653674770000|2022-05-27 18:06:10|484.37|481.49|484.88|482|484.88|482|484.37|481.49|0
1653674780000|2022-05-27 18:06:20|484.71|481.83|484.8|481.92|484.88|482|484.71|481.83|0
1653674790000|2022-05-27 18:06:30|484.54|481.66|484.88|482|484.88|482|484.54|481.66|0
1653674800000|2022-05-27 18:06:40|484.71|481.83|484.54|481.66|484.71|481.83|484.54|481.66|0
1653674820000|2022-05-27 18:07:00|484.37|481.49|484.2|481.32|484.37|481.49|484.2|481.32|0
1653674830000|2022-05-27 18:07:10|484.37|481.49|484.28|481.4|484.37|481.49|484.28|481.4|0
1653674840000|2022-05-27 18:07:20|484.19|481.31|484.54|481.66|484.54|481.66|484.19|481.31|0
1653674850000|2022-05-27 18:07:30|484.37|481.49|484.19|481.31|484.37|481.49|484.19|481.31|0
1653674880000|2022-05-27 18:08:00|484.02|481.14|484.02|481.14|484.37|481.49|484.02|481.14|0
1653674890000|2022-05-27 18:08:10|483.85|480.97|483.85|480.97|484.02|481.14|483.85|480.97|0
1653674900000|2022-05-27 18:08:20|484.02|481.14|483.68|480.8|484.02|481.14|483.68|480.8|0
1653674910000|2022-05-27 18:08:30|483.85|480.97|483.51|480.63|483.85|480.97|483.51|480.63|0
1653674920000|2022-05-27 18:08:40|483.34|480.46|483.17|480.29|483.34|480.46|483.17|480.29|0
1653674930000|2022-05-27 18:08:50|483.34|480.46|483|480.12|483.34|480.46|483|480.12|0
1653674940000|2022-05-27 18:09:00|482.83|479.95|482.66|479.78|482.83|479.95|482.66|479.78|0
1653674950000|2022-05-27 18:09:10|482.48|479.6|482.66|479.78|482.83|479.95|482.48|479.6|0
1653674960000|2022-05-27 18:09:20|482.83|479.95|482.48|479.6|482.83|479.95|482.48|479.6|0
1653674970000|2022-05-27 18:09:30|482.31|479.43|482.31|479.43|482.48|479.6|482.31|479.43|0
1653674980000|2022-05-27 18:09:40|481.97|479.09|481.63|478.75|481.97|479.09|481.63|478.75|0
1653674990000|2022-05-27 18:09:50|481.8|478.92|481.63|478.75|481.8|478.92|481.63|478.75|0
1653675000000|2022-05-27 18:10:00|481.46|478.58|481.63|478.75|481.63|478.75|481.46|478.58|0
1653675010000|2022-05-27 18:10:10|481.8|478.92|481.46|478.58|481.8|478.92|481.46|478.58|0
1653675020000|2022-05-27 18:10:20|481.63|478.75|481.29|478.41|481.63|478.75|481.29|478.41|0
1653675030000|2022-05-27 18:10:30|481.46|478.58|481.46|478.58|481.63|478.75|481.46|478.58|0
1653675040000|2022-05-27 18:10:40|481.29|478.41|481.63|478.75|481.63|478.75|481.29|478.41|0
1653675050000|2022-05-27 18:10:50|481.8|478.92|481.63|478.75|481.8|478.92|481.63|478.75|0
1653675060000|2022-05-27 18:11:00|481.8|478.92|481.97|479.09|481.97|479.09|481.8|478.92|0
1653675070000|2022-05-27 18:11:10|482.14|479.26|481.97|479.09|482.14|479.26|481.97|479.09|0
1653675080000|2022-05-27 18:11:20|482.14|479.26|482.31|479.43|482.48|479.6|482.14|479.26|0
1653675090000|2022-05-27 18:11:30|482.65|479.77|482.48|479.6|482.65|479.77|482.31|479.43|0
1653675100000|2022-05-27 18:11:40|482.31|479.43|482.14|479.26|482.31|479.43|482.14|479.26|0
1653675110000|2022-05-27 18:11:50|482.48|479.6|482.14|479.26|482.48|479.6|482.14|479.26|0
1653675120000|2022-05-27 18:12:00|482.31|479.43|481.97|479.09|482.31|479.43|481.97|479.09|0
1653675130000|2022-05-27 18:12:10|482.48|479.6|482.14|479.26|482.48|479.6|482.14|479.26|0
1653675140000|2022-05-27 18:12:20|482.31|479.43|481.97|479.09|482.31|479.43|481.97|479.09|0
1653675150000|2022-05-27 18:12:30|482.14|479.26|482.31|479.43|482.31|479.43|482.14|479.26|0
1653675160000|2022-05-27 18:12:40|482.23|479.35|482.14|479.26|482.23|479.35|481.97|479.09|0
1653675170000|2022-05-27 18:12:50|481.97|479.09|481.97|479.09|482.14|479.26|481.97|479.09|0
1653675180000|2022-05-27 18:13:00|481.8|478.92|481.63|478.75|481.8|478.92|481.63|478.75|0
1653675190000|2022-05-27 18:13:10|481.8|478.92|481.8|478.92|481.8|478.92|481.63|478.75|0
1653675200000|2022-05-27 18:13:20|482.14|479.26|481.97|479.09|482.14|479.26|481.8|478.92|0
1653675210000|2022-05-27 18:13:30|481.89|479.01|481.97|479.09|481.97|479.09|481.89|479.01|0
1653675220000|2022-05-27 18:13:40|481.8|478.92|481.8|478.92|481.8|478.92|481.8|478.92|0
1653675230000|2022-05-27 18:13:50|481.97|479.09|481.8|478.92|481.97|479.09|481.8|478.92|0
1653675240000|2022-05-27 18:14:00|482.06|479.18|482.48|479.6|482.48|479.6|482.06|479.18|0
1653675250000|2022-05-27 18:14:10|482.31|479.43|482.31|479.43|482.31|479.43|482.14|479.26|0
1653675260000|2022-05-27 18:14:20|482.48|479.6|482.48|479.6|482.48|479.6|482.48|479.6|0
1653675270000|2022-05-27 18:14:30|482.31|479.43|482.31|479.43|482.48|479.6|482.31|479.43|0
1653675290000|2022-05-27 18:14:50|482.14|479.26|482.14|479.26|482.14|479.26|482.14|479.26|0
1653675300000|2022-05-27 18:15:00|482.31|479.43|481.97|479.09|482.31|479.43|481.97|479.09|0
1653675310000|2022-05-27 18:15:10|481.8|478.92|481.63|478.75|481.8|478.92|481.63|478.75|0
1653675320000|2022-05-27 18:15:20|481.46|478.58|481.46|478.58|481.46|478.58|481.46|478.58|0
1653675330000|2022-05-27 18:15:30|481.63|478.75|481.63|478.75|481.63|478.75|481.63|478.75|0
1653675340000|2022-05-27 18:15:40|481.46|478.58|481.97|479.09|481.97|479.09|481.46|478.58|0
1653675350000|2022-05-27 18:15:50|481.63|478.75|481.63|478.75|481.63|478.75|481.63|478.75|0
1653675360000|2022-05-27 18:16:00|481.46|478.58|481.63|478.75|481.63|478.75|481.46|478.58|0
1653675370000|2022-05-27 18:16:10|481.46|478.58|481.46|478.58|481.46|478.58|481.46|478.58|0
1653675380000|2022-05-27 18:16:20|481.29|478.41|481.29|478.41|481.46|478.58|481.29|478.41|0
1653675390000|2022-05-27 18:16:30|481.12|478.24|480.78|477.9|481.12|478.24|480.78|477.9|0
1653675400000|2022-05-27 18:16:40|480.95|478.07|480.61|477.73|480.95|478.07|480.61|477.73|0
1653675410000|2022-05-27 18:16:50|480.44|477.56|480.44|477.56|480.44|477.56|480.44|477.56|0
1653675430000|2022-05-27 18:17:10|480.61|477.73|480.95|478.07|480.95|478.07|480.44|477.56|0
1653675440000|2022-05-27 18:17:20|481.12|478.24|481.29|478.41|481.46|478.58|481.12|478.24|0
1653675450000|2022-05-27 18:17:30|481.12|478.24|481.12|478.24|481.29|478.41|481.12|478.24|0
1653675460000|2022-05-27 18:17:40|481.29|478.41|481.46|478.58|481.46|478.58|481.29|478.41|0
1653675470000|2022-05-27 18:17:50|481.29|478.41|481.46|478.58|481.46|478.58|481.29|478.41|0
1653675480000|2022-05-27 18:18:00|481.12|478.24|481.29|478.41|481.29|478.41|481.12|478.24|0
1653675490000|2022-05-27 18:18:10|481.12|478.24|481.29|478.41|481.29|478.41|481.12|478.24|0
1653675500000|2022-05-27 18:18:20|481.46|478.58|481.46|478.58|481.46|478.58|481.29|478.41|0
1653675510000|2022-05-27 18:18:30|481.63|478.75|481.63|478.75|481.8|478.92|481.63|478.75|0
1653675520000|2022-05-27 18:18:40|481.46|478.58|481.29|478.41|481.46|478.58|481.29|478.41|0
1653675530000|2022-05-27 18:18:50|481.46|478.58|481.29|478.41|481.46|478.58|481.29|478.41|0
1653675540000|2022-05-27 18:19:00|481.12|478.24|481.12|478.24|481.12|478.24|481.12|478.24|0
1653675550000|2022-05-27 18:19:10|480.95|478.07|480.95|478.07|480.95|478.07|480.78|477.9|0
1653675560000|2022-05-27 18:19:20|480.78|477.9|480.95|478.07|480.95|478.07|480.78|477.9|0
1653675570000|2022-05-27 18:19:30|480.6|477.72|480.26|477.38|480.6|477.72|480.26|477.38|0
1653675580000|2022-05-27 18:19:40|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675590000|2022-05-27 18:19:50|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675600000|2022-05-27 18:20:00|480.43|477.55|480.43|477.55|480.43|477.55|480.26|477.38|0
1653675610000|2022-05-27 18:20:10|480.26|477.38|480.26|477.38|480.26|477.38|480.26|477.38|0
1653675620000|2022-05-27 18:20:20|480.09|477.21|480.09|477.21|480.26|477.38|480.09|477.21|0
1653675630000|2022-05-27 18:20:30|480.26|477.38|480.43|477.55|480.43|477.55|480.26|477.38|0
1653675640000|2022-05-27 18:20:40|480.6|477.72|480.77|477.89|480.77|477.89|480.6|477.72|0
1653675650000|2022-05-27 18:20:50|480.6|477.72|480.69|477.81|480.77|477.89|480.6|477.72|0
1653675660000|2022-05-27 18:21:00|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653675670000|2022-05-27 18:21:10|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675680000|2022-05-27 18:21:20|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653675690000|2022-05-27 18:21:30|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653675700000|2022-05-27 18:21:40|480.43|477.55|480.43|477.55|480.43|477.55|480.26|477.38|0
1653675710000|2022-05-27 18:21:50|480.26|477.38|480.09|477.21|480.26|477.38|480.09|477.21|0
1653675720000|2022-05-27 18:22:00|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675740000|2022-05-27 18:22:20|480.43|477.55|480.26|477.38|480.43|477.55|480.09|477.21|0
1653675750000|2022-05-27 18:22:30|480.09|477.21|480.09|477.21|480.26|477.38|480.09|477.21|0
1653675760000|2022-05-27 18:22:40|480.26|477.38|480.26|477.38|480.26|477.38|480.09|477.21|0
1653675780000|2022-05-27 18:23:00|480.09|477.21|480.09|477.21|480.09|477.21|480.01|477.13|0
1653675790000|2022-05-27 18:23:10|480.26|477.38|480.09|477.21|480.26|477.38|480.09|477.21|0
1653675800000|2022-05-27 18:23:20|480.26|477.38|480.09|477.21|480.26|477.38|480.09|477.21|0
1653675810000|2022-05-27 18:23:30|479.92|477.04|480.09|477.21|480.26|477.38|479.92|477.04|0
1653675830000|2022-05-27 18:23:50|480.26|477.38|480.26|477.38|480.26|477.38|480.26|477.38|0
1653675840000|2022-05-27 18:24:00|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675850000|2022-05-27 18:24:10|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675860000|2022-05-27 18:24:20|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675870000|2022-05-27 18:24:30|480.43|477.55|480.09|477.21|480.43|477.55|480.09|477.21|0
1653675880000|2022-05-27 18:24:40|479.92|477.04|479.92|477.04|479.92|477.04|479.92|477.04|0
1653675890000|2022-05-27 18:24:50|480.09|477.21|480.09|477.21|480.09|477.21|479.92|477.04|0
1653675900000|2022-05-27 18:25:00|479.92|477.04|479.92|477.04|479.92|477.04|479.92|477.04|0
1653675920000|2022-05-27 18:25:20|480.09|477.21|480.09|477.21|480.09|477.21|479.92|477.04|0
1653675930000|2022-05-27 18:25:30|480.26|477.38|480.26|477.38|480.26|477.38|480.26|477.38|0
1653675940000|2022-05-27 18:25:40|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653675950000|2022-05-27 18:25:50|480.6|477.72|480.43|477.55|480.6|477.72|480.43|477.55|0
1653675960000|2022-05-27 18:26:00|480.6|477.72|480.35|477.47|480.6|477.72|480.26|477.38|0
1653675970000|2022-05-27 18:26:10|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653675980000|2022-05-27 18:26:20|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653675990000|2022-05-27 18:26:30|480.52|477.64|480.43|477.55|480.6|477.72|480.43|477.55|0
1653676000000|2022-05-27 18:26:40|480.6|477.72|480.43|477.55|480.6|477.72|480.43|477.55|0
1653676010000|2022-05-27 18:26:50|480.6|477.72|480.6|477.72|480.6|477.72|480.43|477.55|0
1653676020000|2022-05-27 18:27:00|480.43|477.55|480.6|477.72|480.6|477.72|480.43|477.55|0
1653676030000|2022-05-27 18:27:10|480.77|477.89|480.77|477.89|480.94|478.06|480.77|477.89|0
1653676040000|2022-05-27 18:27:20|480.94|478.06|480.94|478.06|480.94|478.06|480.94|478.06|0
1653676050000|2022-05-27 18:27:30|480.77|477.89|480.77|477.89|480.77|477.89|480.77|477.89|0
1653676060000|2022-05-27 18:27:40|480.94|478.06|481.11|478.23|481.11|478.23|480.94|478.06|0
1653676070000|2022-05-27 18:27:50|481.2|478.32|481.45|478.57|481.45|478.57|481.2|478.32|0
1653676080000|2022-05-27 18:28:00|480.94|478.06|480.94|478.06|481.11|478.23|480.94|478.06|0
1653676090000|2022-05-27 18:28:10|481.11|478.23|480.94|478.06|481.11|478.23|480.94|478.06|0
1653676100000|2022-05-27 18:28:20|481.11|478.23|481.11|478.23|481.28|478.4|481.11|478.23|0
1653676110000|2022-05-27 18:28:30|481.28|478.4|481.11|478.23|481.28|478.4|481.11|478.23|0
1653676120000|2022-05-27 18:28:40|481.28|478.4|481.28|478.4|481.28|478.4|481.28|478.4|0
1653676130000|2022-05-27 18:28:50|481.45|478.57|481.62|478.74|481.62|478.74|481.45|478.57|0
1653676140000|2022-05-27 18:29:00|481.45|478.57|481.11|478.23|481.45|478.57|481.11|478.23|0
1653676150000|2022-05-27 18:29:10|480.94|478.06|480.94|478.06|480.94|478.06|480.94|478.06|0
1653676160000|2022-05-27 18:29:20|481.11|478.23|481.11|478.23|481.11|478.23|481.11|478.23|0
1653676170000|2022-05-27 18:29:30|481.28|478.4|481.28|478.4|481.28|478.4|481.28|478.4|0
1653676180000|2022-05-27 18:29:40|481.11|478.23|481.28|478.4|481.28|478.4|481.11|478.23|0
1653676190000|2022-05-27 18:29:50|481.11|478.23|481.11|478.23|481.11|478.23|481.11|478.23|0
1653676200000|2022-05-27 18:30:00|480.94|478.06|481.11|478.23|481.11|478.23|480.94|478.06|0
1653676210000|2022-05-27 18:30:10|480.94|478.06|481.11|478.23|481.11|478.23|480.94|478.06|0
1653676220000|2022-05-27 18:30:20|480.94|478.06|481.11|478.23|481.11|478.23|480.94|478.06|0
1653676230000|2022-05-27 18:30:30|480.94|478.06|480.77|477.89|480.94|478.06|480.77|477.89|0
1653676240000|2022-05-27 18:30:40|480.43|477.55|480.77|477.89|480.77|477.89|480.43|477.55|0
1653676250000|2022-05-27 18:30:50|480.6|477.72|480.6|477.72|480.6|477.72|480.43|477.55|0
1653676260000|2022-05-27 18:31:00|480.77|477.89|480.09|477.21|480.77|477.89|480.09|477.21|0
1653676270000|2022-05-27 18:31:10|480.26|477.38|480.09|477.21|480.26|477.38|480.09|477.21|0
1653676280000|2022-05-27 18:31:20|480.26|477.38|480.26|477.38|480.26|477.38|480.09|477.21|0
1653676290000|2022-05-27 18:31:30|480.09|477.21|480.43|477.55|480.43|477.55|480.09|477.21|0
1653676300000|2022-05-27 18:31:40|480.35|477.47|480.26|477.38|480.35|477.47|480.09|477.21|0
1653676310000|2022-05-27 18:31:50|480.43|477.55|480.77|477.89|480.77|477.89|480.43|477.55|0
1653676320000|2022-05-27 18:32:00|480.94|478.06|480.6|477.72|480.94|478.06|480.6|477.72|0
1653676330000|2022-05-27 18:32:10|480.43|477.55|480.43|477.55|480.43|477.55|480.43|477.55|0
1653676340000|2022-05-27 18:32:20|480.6|477.72|480.69|477.81|480.69|477.81|480.6|477.72|0
1653676350000|2022-05-27 18:32:30|480.77|477.89|480.94|478.06|480.94|478.06|480.77|477.89|0
1653676360000|2022-05-27 18:32:40|480.77|477.89|480.43|477.55|480.86|477.98|480.43|477.55|0
1653676370000|2022-05-27 18:32:50|480.09|477.21|480.43|477.55|480.43|477.55|480.09|477.21|0
1653676380000|2022-05-27 18:33:00|480.26|477.38|480.26|477.38|480.26|477.38|480.26|477.38|0
1653676390000|2022-05-27 18:33:10|480.43|477.55|480.43|477.55|480.43|477.55|480.43|477.55|0
1653676400000|2022-05-27 18:33:20|480.26|477.38|480.6|477.72|480.77|477.89|480.09|477.21|0
1653676410000|2022-05-27 18:33:30|480.94|478.06|480.77|477.89|480.94|478.06|480.77|477.89|0
1653676420000|2022-05-27 18:33:40|480.94|478.06|480.43|477.55|480.94|478.06|480.43|477.55|0
1653676430000|2022-05-27 18:33:50|480.6|477.72|480.43|477.55|480.6|477.72|480.43|477.55|0
1653676440000|2022-05-27 18:34:00|480.77|477.89|480.94|478.06|480.94|478.06|480.77|477.89|0
1653676450000|2022-05-27 18:34:10|480.6|477.72|480.26|477.38|480.6|477.72|480.26|477.38|0
1653676460000|2022-05-27 18:34:20|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653676470000|2022-05-27 18:34:30|480.43|477.55|480.09|477.21|480.43|477.55|480.09|477.21|0
1653676480000|2022-05-27 18:34:40|480.26|477.38|480.26|477.38|480.26|477.38|480.26|477.38|0
1653676490000|2022-05-27 18:34:50|480.09|477.21|480.09|477.21|480.26|477.38|480.09|477.21|0
1653676500000|2022-05-27 18:35:00|480.43|477.55|480.43|477.55|480.43|477.55|480.43|477.55|0
1653676510000|2022-05-27 18:35:10|480.26|477.38|480.09|477.21|480.43|477.55|480.09|477.21|0
1653676520000|2022-05-27 18:35:20|479.92|477.04|479.75|476.87|480.09|477.21|479.75|476.87|0
1653676530000|2022-05-27 18:35:30|479.92|477.04|479.75|476.87|479.92|477.04|479.75|476.87|0
1653676540000|2022-05-27 18:35:40|479.58|476.7|479.75|476.87|479.75|476.87|479.58|476.7|0
1653676550000|2022-05-27 18:35:50|479.58|476.7|479.41|476.53|479.58|476.7|479.41|476.53|0
1653676560000|2022-05-27 18:36:00|479.58|476.7|479.58|476.7|479.58|476.7|479.58|476.7|0
1653676570000|2022-05-27 18:36:10|479.41|476.53|479.58|476.7|479.75|476.87|479.41|476.53|0
1653676580000|2022-05-27 18:36:20|479.75|476.87|479.58|476.7|479.75|476.87|479.58|476.7|0
1653676590000|2022-05-27 18:36:30|479.75|476.87|480.09|477.21|480.09|477.21|479.75|476.87|0
1653676600000|2022-05-27 18:36:40|479.92|477.04|479.92|477.04|479.92|477.04|479.92|477.04|0
1653676610000|2022-05-27 18:36:50|479.75|476.87|479.75|476.87|479.75|476.87|479.58|476.7|0
1653676620000|2022-05-27 18:37:00|479.58|476.7|479.58|476.7|479.58|476.7|479.58|476.7|0
1653676630000|2022-05-27 18:37:10|479.75|476.87|479.58|476.7|479.75|476.87|479.58|476.7|0
1653676650000|2022-05-27 18:37:30|479.41|476.53|479.41|476.53|479.41|476.53|479.41|476.53|0
1653676660000|2022-05-27 18:37:40|479.58|476.7|479.58|476.7|479.58|476.7|479.41|476.53|0
1653676670000|2022-05-27 18:37:50|479.41|476.53|479.41|476.53|479.41|476.53|479.41|476.53|0
1653676680000|2022-05-27 18:38:00|479.24|476.36|479.24|476.36|479.41|476.53|479.24|476.36|0
1653676690000|2022-05-27 18:38:10|479.07|476.19|478.9|476.02|479.07|476.19|478.9|476.02|0
1653676700000|2022-05-27 18:38:20|478.73|475.85|478.56|475.68|478.73|475.85|478.56|475.68|0
1653676710000|2022-05-27 18:38:30|478.39|475.51|478.56|475.68|478.56|475.68|478.39|475.51|0
1653676720000|2022-05-27 18:38:40|478.39|475.51|478.73|475.85|478.73|475.85|478.39|475.51|0
1653676730000|2022-05-27 18:38:50|478.56|475.68|478.39|475.51|478.56|475.68|478.39|475.51|0
1653676740000|2022-05-27 18:39:00|478.56|475.68|480.77|477.89|480.77|477.89|478.56|475.68|0
1653676750000|2022-05-27 18:39:10|480.09|477.21|480.43|477.55|481.11|478.23|480.09|477.21|0
1653676760000|2022-05-27 18:39:20|480.26|477.38|480.26|477.38|480.26|477.38|480.09|477.21|0
1653676770000|2022-05-27 18:39:30|480.09|477.21|480.26|477.38|480.26|477.38|480.09|477.21|0
1653676780000|2022-05-27 18:39:40|480.09|477.21|480.43|477.55|480.43|477.55|480.09|477.21|0
1653676790000|2022-05-27 18:39:50|480.6|477.72|480.26|477.38|480.6|477.72|480.26|477.38|0
1653676800000|2022-05-27 18:40:00|480.43|477.55|480.26|477.38|480.6|477.72|480.26|477.38|0
1653676810000|2022-05-27 18:40:10|480.43|477.55|479.92|477.04|480.43|477.55|479.92|477.04|0
1653676820000|2022-05-27 18:40:20|479.75|476.87|479.75|476.87|479.75|476.87|479.58|476.7|0
1653676830000|2022-05-27 18:40:30|479.92|477.04|479.75|476.87|479.92|477.04|479.75|476.87|0
1653676840000|2022-05-27 18:40:40|480.09|477.21|480.26|477.38|480.26|477.38|480.09|477.21|0
1653676850000|2022-05-27 18:40:50|480.43|477.55|480.26|477.38|480.43|477.55|479.92|477.04|0
1653676860000|2022-05-27 18:41:00|480.43|477.55|480.26|477.38|480.43|477.55|480.26|477.38|0
1653676870000|2022-05-27 18:41:10|480.09|477.21|480.09|477.21|480.09|477.21|479.92|477.04|0
1653676880000|2022-05-27 18:41:20|480.26|477.38|481.11|478.23|481.11|478.23|480.26|477.38|0
1653676890000|2022-05-27 18:41:30|481.28|478.4|480.94|478.06|481.28|478.4|480.94|478.06|0
1653676900000|2022-05-27 18:41:40|480.77|477.89|481.11|478.23|481.11|478.23|480.6|477.72|0
1653676910000|2022-05-27 18:41:50|481.28|478.4|481.62|478.74|481.62|478.74|481.28|478.4|0
1653676920000|2022-05-27 18:42:00|481.96|479.08|481.79|478.91|481.96|479.08|481.79|478.91|0
1653676930000|2022-05-27 18:42:10|481.45|478.57|481.28|478.4|481.45|478.57|481.11|478.23|0
1653676940000|2022-05-27 18:42:20|481.11|478.23|481.11|478.23|481.28|478.4|481.11|478.23|0
1653676950000|2022-05-27 18:42:30|481.03|478.15|480.77|477.89|481.11|478.23|480.77|477.89|0
1653676960000|2022-05-27 18:42:40|480.6|477.72|480.43|477.55|480.6|477.72|480.43|477.55|0
1653676970000|2022-05-27 18:42:50|480.6|477.72|480.68|477.8|480.68|477.8|480.6|477.72|0
1653676980000|2022-05-27 18:43:00|480.43|477.55|480.08|477.2|480.6|477.72|480.08|477.2|0
1653676990000|2022-05-27 18:43:10|480.25|477.37|480.43|477.55|480.77|477.89|480.25|477.37|0
1653677000000|2022-05-27 18:43:20|480.25|477.37|480.08|477.2|480.25|477.37|480.08|477.2|0
1653677010000|2022-05-27 18:43:30|479.91|477.03|480.25|477.37|480.25|477.37|479.91|477.03|0
1653677020000|2022-05-27 18:43:40|480.43|477.55|480.25|477.37|480.43|477.55|480.25|477.37|0
1653677030000|2022-05-27 18:43:50|480.42|477.54|480.25|477.37|480.42|477.54|480.25|477.37|0
1653677040000|2022-05-27 18:44:00|480.08|477.2|479.91|477.03|480.08|477.2|479.91|477.03|0
1653677050000|2022-05-27 18:44:10|479.74|476.86|479.74|476.86|479.74|476.86|479.57|476.69|0
1653677060000|2022-05-27 18:44:20|479.57|476.69|479.06|476.18|479.57|476.69|479.06|476.18|0
1653677070000|2022-05-27 18:44:30|479.23|476.35|479.06|476.18|479.23|476.35|479.06|476.18|0
1653677080000|2022-05-27 18:44:40|479.23|476.35|479.4|476.52|479.4|476.52|479.23|476.35|0
1653677090000|2022-05-27 18:44:50|479.06|476.18|479.23|476.35|479.23|476.35|479.06|476.18|0
1653677100000|2022-05-27 18:45:00|479.06|476.18|478.72|475.84|479.06|476.18|478.72|475.84|0
1653677110000|2022-05-27 18:45:10|478.89|476.01|479.06|476.18|479.06|476.18|478.89|476.01|0
1653677120000|2022-05-27 18:45:20|479.23|476.35|478.72|475.84|479.23|476.35|478.38|475.5|0
1653677130000|2022-05-27 18:45:30|478.38|475.5|478.72|475.84|478.72|475.84|478.38|475.5|0
1653677140000|2022-05-27 18:45:40|478.38|475.5|478.72|475.84|478.72|475.84|478.38|475.5|0
1653677150000|2022-05-27 18:45:50|478.55|475.67|478.72|475.84|478.72|475.84|478.55|475.67|0
1653677160000|2022-05-27 18:46:00|478.89|476.01|478.72|475.84|478.89|476.01|478.55|475.67|0
1653677170000|2022-05-27 18:46:10|478.89|476.01|479.74|476.86|479.74|476.86|478.89|476.01|0
1653677180000|2022-05-27 18:46:20|479.4|476.52|479.23|476.35|479.4|476.52|479.23|476.35|0
1653677190000|2022-05-27 18:46:30|479.15|476.27|479.57|476.69|479.57|476.69|479.06|476.18|0
1653677200000|2022-05-27 18:46:40|479.4|476.52|479.57|476.69|479.57|476.69|479.23|476.35|0
1653677210000|2022-05-27 18:46:50|479.4|476.52|479.57|476.69|479.57|476.69|479.4|476.52|0
1653677220000|2022-05-27 18:47:00|479.4|476.52|479.74|476.86|479.74|476.86|479.4|476.52|0
1653677230000|2022-05-27 18:47:10|479.57|476.69|479.74|476.86|479.74|476.86|479.57|476.69|0
1653677240000|2022-05-27 18:47:20|479.83|476.95|479.57|476.69|479.83|476.95|479.57|476.69|0
1653677250000|2022-05-27 18:47:30|479.4|476.52|479.57|476.69|479.57|476.69|479.4|476.52|0
1653677260000|2022-05-27 18:47:40|479.4|476.52|479.57|476.69|479.57|476.69|479.4|476.52|0
1653677270000|2022-05-27 18:47:50|479.4|476.52|479.4|476.52|479.57|476.69|479.4|476.52|0
1653677280000|2022-05-27 18:48:00|479.23|476.35|479.74|476.86|479.74|476.86|479.23|476.35|0
1653677290000|2022-05-27 18:48:10|479.57|476.69|479.57|476.69|479.74|476.86|479.57|476.69|0
1653677300000|2022-05-27 18:48:20|479.74|476.86|479.4|476.52|479.74|476.86|479.4|476.52|0
1653677310000|2022-05-27 18:48:30|479.23|476.35|479.23|476.35|479.4|476.52|479.23|476.35|0
1653677320000|2022-05-27 18:48:40|479.06|476.18|479.06|476.18|479.06|476.18|478.89|476.01|0
1653677330000|2022-05-27 18:48:50|479.23|476.35|478.98|476.1|479.23|476.35|478.98|476.1|0
1653677340000|2022-05-27 18:49:00|478.89|476.01|479.23|476.35|479.23|476.35|478.89|476.01|0
1653677350000|2022-05-27 18:49:10|479.4|476.52|479.57|476.69|479.57|476.69|479.4|476.52|0
1653677360000|2022-05-27 18:49:20|479.74|476.86|479.4|476.52|479.74|476.86|479.4|476.52|0
1653677370000|2022-05-27 18:49:30|479.23|476.35|479.23|476.35|479.23|476.35|479.06|476.18|0
1653677380000|2022-05-27 18:49:40|479.06|476.18|479.06|476.18|479.06|476.18|478.89|476.01|0
1653677390000|2022-05-27 18:49:50|478.89|476.01|478.72|475.84|478.89|476.01|478.72|475.84|0
1653677400000|2022-05-27 18:50:00|479.06|476.18|478.72|475.84|479.06|476.18|478.72|475.84|0
1653677410000|2022-05-27 18:50:10|478.89|476.01|478.81|475.93|478.89|476.01|478.81|475.93|0
1653677420000|2022-05-27 18:50:20|478.72|475.84|478.72|475.84|478.89|476.01|478.72|475.84|0
1653677430000|2022-05-27 18:50:30|478.89|476.01|479.06|476.18|479.06|476.18|478.72|475.84|0
1653677440000|2022-05-27 18:50:40|478.72|475.84|478.72|475.84|478.89|476.01|478.72|475.84|0
1653677450000|2022-05-27 18:50:50|478.89|476.01|478.89|476.01|479.15|476.27|478.89|476.01|0
1653677460000|2022-05-27 18:51:00|479.23|476.35|479.06|476.18|479.23|476.35|479.06|476.18|0
1653677470000|2022-05-27 18:51:10|479.23|476.35|479.06|476.18|479.23|476.35|479.06|476.18|0
1653677480000|2022-05-27 18:51:20|479.32|476.44|479.23|476.35|479.32|476.44|479.23|476.35|0
1653677490000|2022-05-27 18:51:30|479.06|476.18|478.89|476.01|479.06|476.18|478.89|476.01|0
1653677500000|2022-05-27 18:51:40|478.72|475.84|478.72|475.84|478.72|475.84|478.72|475.84|0
1653677510000|2022-05-27 18:51:50|478.81|475.93|478.72|475.84|479.06|476.18|478.72|475.84|0
1653677520000|2022-05-27 18:52:00|478.89|476.01|478.89|476.01|478.89|476.01|478.89|476.01|0
1653677530000|2022-05-27 18:52:10|478.72|475.84|479.06|476.18|479.06|476.18|478.72|475.84|0
1653677540000|2022-05-27 18:52:20|479.23|476.35|478.72|475.84|479.23|476.35|478.72|475.84|0
1653677550000|2022-05-27 18:52:30|478.55|475.67|478.72|475.84|478.72|475.84|478.55|475.67|0
1653677560000|2022-05-27 18:52:40|478.55|475.67|478.55|475.67|478.55|475.67|478.55|475.67|0
1653677570000|2022-05-27 18:52:50|478.72|475.84|478.38|475.5|478.72|475.84|478.38|475.5|0
1653677580000|2022-05-27 18:53:00|477.7|474.82|478.38|475.5|478.38|475.5|477.7|474.82|0
1653677590000|2022-05-27 18:53:10|478.55|475.67|477.87|474.99|478.55|475.67|477.87|474.99|0
1653677600000|2022-05-27 18:53:20|478.21|475.33|478.04|475.16|478.21|475.33|478.04|475.16|0
1653677610000|2022-05-27 18:53:30|478.21|475.33|478.38|475.5|478.38|475.5|478.21|475.33|0
1653677620000|2022-05-27 18:53:40|478.21|475.33|478.38|475.5|478.38|475.5|478.21|475.33|0
1653677630000|2022-05-27 18:53:50|478.55|475.67|478.55|475.67|478.55|475.67|478.55|475.67|0
1653677640000|2022-05-27 18:54:00|478.72|475.84|479.57|476.69|479.57|476.69|478.72|475.84|0
1653677650000|2022-05-27 18:54:10|478.89|476.01|479.23|476.35|479.23|476.35|478.89|476.01|0
1653677660000|2022-05-27 18:54:20|479.49|476.61|479.23|476.35|479.49|476.61|479.23|476.35|0
1653677670000|2022-05-27 18:54:30|479.06|476.18|479.23|476.35|479.23|476.35|478.89|476.01|0
1653677680000|2022-05-27 18:54:40|479.4|476.52|478.72|475.84|479.4|476.52|478.72|475.84|0
1653677690000|2022-05-27 18:54:50|478.55|475.67|478.72|475.84|478.72|475.84|478.55|475.67|0
1653677700000|2022-05-27 18:55:00|478.55|475.67|478.38|475.5|478.55|475.67|478.38|475.5|0
1653677710000|2022-05-27 18:55:10|478.04|475.16|477.87|474.99|478.21|475.33|477.87|474.99|0
1653677720000|2022-05-27 18:55:20|477.7|474.82|477.7|474.82|477.87|474.99|477.53|474.65|0
1653677730000|2022-05-27 18:55:30|477.87|474.99|477.7|474.82|477.87|474.99|477.7|474.82|0
1653677740000|2022-05-27 18:55:40|477.87|474.99|477.87|474.99|477.87|474.99|477.7|474.82|0
1653677750000|2022-05-27 18:55:50|477.7|474.82|477.53|474.65|477.7|474.82|477.53|474.65|0
1653677760000|2022-05-27 18:56:00|477.36|474.48|477.36|474.48|477.53|474.65|477.36|474.48|0
1653677770000|2022-05-27 18:56:10|477.19|474.31|477.11|474.23|477.19|474.31|477.11|474.23|0
1653677780000|2022-05-27 18:56:20|477.19|474.31|477.36|474.48|477.36|474.48|477.19|474.31|0
1653677790000|2022-05-27 18:56:30|477.53|474.65|477.19|474.31|477.53|474.65|477.19|474.31|0
1653677800000|2022-05-27 18:56:40|477.36|474.48|477.19|474.31|477.36|474.48|477.19|474.31|0
1653677810000|2022-05-27 18:56:50|477.36|474.48|477.19|474.31|477.36|474.48|477.19|474.31|0
1653677820000|2022-05-27 18:57:00|477.36|474.48|477.53|474.65|477.53|474.65|477.36|474.48|0
1653677830000|2022-05-27 18:57:10|477.7|474.82|477.36|474.48|477.7|474.82|477.36|474.48|0
1653677840000|2022-05-27 18:57:20|477.19|474.31|477.19|474.31|477.36|474.48|477.19|474.31|0
1653677850000|2022-05-27 18:57:30|477.02|474.14|477.02|474.14|477.02|474.14|476.85|473.97|0
1653677860000|2022-05-27 18:57:40|476.85|473.97|477.02|474.14|477.02|474.14|476.68|473.8|0
1653677870000|2022-05-27 18:57:50|476.85|473.97|476.68|473.8|476.85|473.97|476.68|473.8|0
1653677880000|2022-05-27 18:58:00|476.51|473.63|476.68|473.8|476.68|473.8|476.51|473.63|0
1653677890000|2022-05-27 18:58:10|476.85|473.97|477.02|474.14|477.02|474.14|476.68|473.8|0
1653677900000|2022-05-27 18:58:20|476.85|473.97|476.68|473.8|476.85|473.97|476.68|473.8|0
1653677910000|2022-05-27 18:58:30|476.85|473.97|476.85|473.97|476.85|473.97|476.85|473.97|0
1653677920000|2022-05-27 18:58:40|477.02|474.14|476.68|473.8|477.02|474.14|476.68|473.8|0
1653677930000|2022-05-27 18:58:50|476.85|473.97|476.51|473.63|476.85|473.97|476.51|473.63|0
1653677940000|2022-05-27 18:59:00|476.68|473.8|476.85|473.97|476.85|473.97|476.51|473.63|0
1653677950000|2022-05-27 18:59:10|477.02|474.14|477.02|474.14|477.02|474.14|477.02|474.14|0
1653677960000|2022-05-27 18:59:20|477.19|474.31|476.85|473.97|477.19|474.31|476.85|473.97|0
1653677970000|2022-05-27 18:59:30|477.19|474.31|476.85|473.97|477.19|474.31|476.85|473.97|0
1653677980000|2022-05-27 18:59:40|477.02|474.14|476.85|473.97|477.19|474.31|476.85|473.97|0
1653677990000|2022-05-27 18:59:50|476.68|473.8|476.85|473.97|477.19|474.31|476.68|473.8|0
1653678000000|2022-05-27 19:00:00|477.36|474.48|477.02|474.14|477.36|474.48|477.02|474.14|0
1653678010000|2022-05-27 19:00:10|476.51|473.63|476.85|473.97|476.85|473.97|476.51|473.63|0
1653678020000|2022-05-27 19:00:20|476.68|473.8|476.85|473.97|476.85|473.97|476.68|473.8|0
1653678030000|2022-05-27 19:00:30|476.68|473.8|477.19|474.31|477.19|474.31|476.68|473.8|0
1653678050000|2022-05-27 19:00:50|477.02|474.14|476.85|473.97|477.02|474.14|476.85|473.97|0
1653678060000|2022-05-27 19:01:00|476.68|473.8|476.51|473.63|476.68|473.8|476.51|473.63|0
1653678070000|2022-05-27 19:01:10|476.34|473.46|476.17|473.29|476.34|473.46|476.17|473.29|0
1653678080000|2022-05-27 19:01:20|475.49|472.61|475.66|472.78|475.66|472.78|475.49|472.61|0
1653678090000|2022-05-27 19:01:30|475.49|472.61|475.66|472.78|475.66|472.78|475.49|472.61|0
1653678100000|2022-05-27 19:01:40|475.49|472.61|476.17|473.29|476.17|473.29|475.49|472.61|0
1653678110000|2022-05-27 19:01:50|476.43|473.55|476.34|473.46|476.43|473.55|476.34|473.46|0
1653678120000|2022-05-27 19:02:00|476.51|473.63|476.34|473.46|476.51|473.63|476.17|473.29|0
1653678130000|2022-05-27 19:02:10|476.68|473.8|476.51|473.63|476.68|473.8|476.51|473.63|0
1653678140000|2022-05-27 19:02:20|476.68|473.8|477.02|474.14|477.02|474.14|476.51|473.63|0
1653678150000|2022-05-27 19:02:30|477.53|474.65|477.02|474.14|477.53|474.65|476.85|473.97|0
1653678160000|2022-05-27 19:02:40|477.53|474.65|477.36|474.48|477.53|474.65|477.19|474.31|0
1653678170000|2022-05-27 19:02:50|477.53|474.65|477.53|474.65|477.53|474.65|477.53|474.65|0
1653678180000|2022-05-27 19:03:00|477.36|474.48|477.19|474.31|477.36|474.48|477.19|474.31|0
1653678190000|2022-05-27 19:03:10|477.02|474.14|477.36|474.48|477.36|474.48|477.02|474.14|0
1653678200000|2022-05-27 19:03:20|477.19|474.31|476.85|473.97|477.19|474.31|476.85|473.97|0
1653678210000|2022-05-27 19:03:30|476.68|473.8|476.34|473.46|476.68|473.8|476.34|473.46|0
1653678220000|2022-05-27 19:03:40|476.17|473.29|476.17|473.29|476.34|473.46|476.17|473.29|0
1653678230000|2022-05-27 19:03:50|476|473.12|475.83|472.95|476|473.12|475.83|472.95|0
1653678240000|2022-05-27 19:04:00|477.2|474.32|474.47|471.59|477.2|474.32|474.47|471.59|0
1653678250000|2022-05-27 19:04:10|474.13|471.25|474.13|471.25|474.3|471.42|474.13|471.25|0
1653678260000|2022-05-27 19:04:20|474.3|471.42|474.3|471.42|474.81|471.93|474.3|471.42|0
1653678270000|2022-05-27 19:04:30|473.96|471.08|474.13|471.25|474.3|471.42|473.96|471.08|0
1653678280000|2022-05-27 19:04:40|473.96|471.08|474.13|471.25|474.13|471.25|473.96|471.08|0
1653678290000|2022-05-27 19:04:50|473.96|471.08|473.96|471.08|473.96|471.08|473.96|471.08|0
1653678300000|2022-05-27 19:05:00|473.79|470.91|474.13|471.25|474.13|471.25|473.79|470.91|0
1653678310000|2022-05-27 19:05:10|473.96|471.08|473.96|471.08|474.13|471.25|473.79|470.91|0
1653678320000|2022-05-27 19:05:20|473.79|470.91|473.45|470.57|473.79|470.91|473.45|470.57|0
1653678330000|2022-05-27 19:05:30|472.77|469.89|472.44|469.56|472.77|469.89|472.44|469.56|0
1653678340000|2022-05-27 19:05:40|472.77|469.89|472.77|469.89|472.77|469.89|472.61|469.73|0
1653678350000|2022-05-27 19:05:50|472.61|469.73|471.93|469.05|472.61|469.73|471.93|469.05|0
1653678360000|2022-05-27 19:06:00|471.76|468.88|471.42|468.54|471.76|468.88|471.42|468.54|0
1653678370000|2022-05-27 19:06:10|471.51|468.63|471.42|468.54|471.51|468.63|471.25|468.37|0
1653678380000|2022-05-27 19:06:20|471.09|468.21|471.25|468.37|471.25|468.37|470.75|467.87|0
1653678390000|2022-05-27 19:06:30|471.09|468.21|471.42|468.54|471.42|468.54|471.09|468.21|0
1653678400000|2022-05-27 19:06:40|471.59|468.71|471.59|468.71|471.59|468.71|471.59|468.71|0
1653678410000|2022-05-27 19:06:50|471.42|468.54|471.76|468.88|471.76|468.88|471.42|468.54|0
1653678420000|2022-05-27 19:07:00|471.42|468.54|471.08|468.2|471.42|468.54|471.08|468.2|0
1653678430000|2022-05-27 19:07:10|471.25|468.37|471.34|468.46|471.34|468.46|470.92|468.04|0
1653678440000|2022-05-27 19:07:20|471.08|468.2|471.08|468.2|471.25|468.37|471.08|468.2|0
1653678450000|2022-05-27 19:07:30|470.92|468.04|470.75|467.87|470.92|468.04|470.75|467.87|0
1653678460000|2022-05-27 19:07:40|470.58|467.7|470.41|467.53|470.58|467.7|470.41|467.53|0
1653678470000|2022-05-27 19:07:50|470.58|467.7|470.58|467.7|470.92|468.04|470.58|467.7|0
1653678480000|2022-05-27 19:08:00|470.41|467.53|470.75|467.87|470.75|467.87|470.41|467.53|0
1653678490000|2022-05-27 19:08:10|470.58|467.7|470.24|467.36|470.58|467.7|470.24|467.36|0
1653678500000|2022-05-27 19:08:20|470.07|467.19|470.24|467.36|470.24|467.36|470.07|467.19|0
1653678510000|2022-05-27 19:08:30|470.07|467.19|470.24|467.36|470.24|467.36|469.9|467.02|0
1653678520000|2022-05-27 19:08:40|470.07|467.19|470.07|467.19|470.41|467.53|470.07|467.19|0
1653678530000|2022-05-27 19:08:50|469.99|467.11|469.9|467.02|470.07|467.19|469.9|467.02|0
1653678540000|2022-05-27 19:09:00|470.07|467.19|470.07|467.19|470.07|467.19|470.07|467.19|0
1653678550000|2022-05-27 19:09:10|470.24|467.36|469.9|467.02|470.24|467.36|469.9|467.02|0
1653678560000|2022-05-27 19:09:20|470.07|467.19|470.24|467.36|470.24|467.36|470.07|467.19|0
1653678570000|2022-05-27 19:09:30|470.07|467.19|470.24|467.36|470.24|467.36|470.07|467.19|0
1653678580000|2022-05-27 19:09:40|470.07|467.19|469.9|467.02|470.07|467.19|469.9|467.02|0
1653678590000|2022-05-27 19:09:50|469.73|466.85|470.07|467.19|470.07|467.19|469.73|466.85|0
1653678600000|2022-05-27 19:10:00|469.73|466.85|470.24|467.36|470.24|467.36|469.73|466.85|0
1653678610000|2022-05-27 19:10:10|470.07|467.19|470.41|467.53|470.41|467.53|470.07|467.19|0
1653678620000|2022-05-27 19:10:20|470.75|467.87|471.42|468.54|471.42|468.54|470.75|467.87|0
1653678630000|2022-05-27 19:10:30|471.76|468.88|471.08|468.2|471.76|468.88|471.08|468.2|0
1653678640000|2022-05-27 19:10:40|471.42|468.54|471.08|468.2|471.42|468.54|471.08|468.2|0
1653678650000|2022-05-27 19:10:50|471.25|468.37|471.25|468.37|471.42|468.54|471.25|468.37|0
1653678660000|2022-05-27 19:11:00|471.08|468.2|470.58|467.7|471.08|468.2|470.58|467.7|0
1653678670000|2022-05-27 19:11:10|470.75|467.87|470.75|467.87|470.75|467.87|470.58|467.7|0
1653678680000|2022-05-27 19:11:20|470.91|468.03|470.91|468.03|470.91|468.03|470.58|467.7|0
1653678690000|2022-05-27 19:11:30|471.08|468.2|470.75|467.87|471.59|468.71|470.75|467.87|0
1653678700000|2022-05-27 19:11:40|471.08|468.2|471.08|468.2|471.08|468.2|470.75|467.87|0
1653678710000|2022-05-27 19:11:50|471.42|468.54|471.34|468.46|471.42|468.54|471.08|468.2|0
1653678720000|2022-05-27 19:12:00|471.25|468.37|470.91|468.03|471.25|468.37|470.91|468.03|0
1653678730000|2022-05-27 19:12:10|470.75|467.87|471.08|468.2|471.08|468.2|470.75|467.87|0
1653678740000|2022-05-27 19:12:20|470.75|467.87|470.91|468.03|470.91|468.03|470.75|467.87|0
1653678750000|2022-05-27 19:12:30|470.75|467.87|470.58|467.7|470.91|468.03|470.58|467.7|0
1653678760000|2022-05-27 19:12:40|470.75|467.87|470.5|467.62|470.75|467.87|470.5|467.62|0
1653678770000|2022-05-27 19:12:50|470.41|467.53|470.75|467.87|470.75|467.87|470.41|467.53|0
1653678780000|2022-05-27 19:13:00|470.91|468.03|470.33|467.45|470.91|468.03|470.33|467.45|0
1653678790000|2022-05-27 19:13:10|470.41|467.53|470.75|467.87|470.75|467.87|470.41|467.53|0
1653678800000|2022-05-27 19:13:20|470.91|468.03|470.58|467.7|470.91|468.03|470.58|467.7|0
1653678810000|2022-05-27 19:13:30|470.41|467.53|470.41|467.53|470.41|467.53|470.41|467.53|0
1653678820000|2022-05-27 19:13:40|470.74|467.86|470.58|467.7|470.74|467.86|470.41|467.53|0
1653678830000|2022-05-27 19:13:50|470.24|467.36|470.41|467.53|470.41|467.53|470.24|467.36|0
1653678840000|2022-05-27 19:14:00|470.24|467.36|470.24|467.36|470.41|467.53|470.24|467.36|0
1653678850000|2022-05-27 19:14:10|470.41|467.53|470.58|467.7|470.58|467.7|470.24|467.36|0
1653678860000|2022-05-27 19:14:20|470.41|467.53|470.24|467.36|470.41|467.53|470.24|467.36|0
1653678870000|2022-05-27 19:14:30|470.41|467.53|470.24|467.36|470.41|467.53|470.24|467.36|0
1653678880000|2022-05-27 19:14:40|470.41|467.53|470.58|467.7|470.74|467.86|470.41|467.53|0
1653678890000|2022-05-27 19:14:50|470.74|467.86|470.41|467.53|470.91|468.03|470.41|467.53|0
1653678900000|2022-05-27 19:15:00|470.24|467.36|469.9|467.02|470.41|467.53|469.9|467.02|0
1653678910000|2022-05-27 19:15:10|470.07|467.19|470.24|467.36|470.24|467.36|469.9|467.02|0
1653678920000|2022-05-27 19:15:20|470.41|467.53|470.41|467.53|470.58|467.7|470.41|467.53|0
1653678930000|2022-05-27 19:15:30|470.58|467.7|470.58|467.7|470.58|467.7|470.58|467.7|0
1653678940000|2022-05-27 19:15:40|470.41|467.53|470.41|467.53|470.41|467.53|470.24|467.36|0
1653678950000|2022-05-27 19:15:50|470.74|467.86|471.42|468.54|471.42|468.54|470.74|467.86|0
1653678960000|2022-05-27 19:16:00|471.25|468.37|471.25|468.37|471.42|468.54|471.25|468.37|0
1653678970000|2022-05-27 19:16:10|471.42|468.54|471.59|468.71|471.59|468.71|471.42|468.54|0
1653678980000|2022-05-27 19:16:20|471.76|468.88|471.76|468.88|471.93|469.05|471.59|468.71|0
1653678990000|2022-05-27 19:16:30|471.93|469.05|471.93|469.05|471.93|469.05|471.76|468.88|0
1653679000000|2022-05-27 19:16:40|472.09|469.21|471.59|468.71|472.09|469.21|471.42|468.54|0
1653679010000|2022-05-27 19:16:50|471.76|468.88|471.25|468.37|471.76|468.88|471.25|468.37|0
1653679020000|2022-05-27 19:17:00|471.42|468.54|471.42|468.54|471.42|468.54|471.25|468.37|0
1653679030000|2022-05-27 19:17:10|471.08|468.2|471.25|468.37|471.25|468.37|471.08|468.2|0
1653679040000|2022-05-27 19:17:20|471.42|468.54|471.25|468.37|471.42|468.54|471.17|468.29|0
1653679050000|2022-05-27 19:17:30|471.42|468.54|471.59|468.71|471.59|468.71|471.25|468.37|0
1653679060000|2022-05-27 19:17:40|471.76|468.88|472.09|469.21|472.09|469.21|471.76|468.88|0
1653679070000|2022-05-27 19:17:50|471.84|468.96|471.42|468.54|471.84|468.96|471.42|468.54|0
1653679080000|2022-05-27 19:18:00|471.76|468.88|471.59|468.71|472.09|469.21|471.59|468.71|0
1653679090000|2022-05-27 19:18:10|471.25|468.37|470.91|468.03|471.25|468.37|470.91|468.03|0
1653679100000|2022-05-27 19:18:20|470.74|467.86|470.74|467.86|470.91|468.03|470.74|467.86|0
1653679110000|2022-05-27 19:18:30|470.57|467.69|470.57|467.69|470.57|467.69|470.41|467.53|0
1653679120000|2022-05-27 19:18:40|470.41|467.53|470.57|467.69|470.91|468.03|470.41|467.53|0
1653679130000|2022-05-27 19:18:50|470.41|467.53|470.91|468.03|470.91|468.03|470.41|467.53|0
1653679140000|2022-05-27 19:19:00|470.57|467.69|470.57|467.69|470.74|467.86|470.57|467.69|0
1653679150000|2022-05-27 19:19:10|470.91|468.03|470.16|467.28|470.91|468.03|470.16|467.28|0
1653679160000|2022-05-27 19:19:20|470.24|467.36|470.24|467.36|470.24|467.36|470.07|467.19|0
1653679170000|2022-05-27 19:19:30|470.41|467.53|470.41|467.53|470.74|467.86|470.41|467.53|0
1653679180000|2022-05-27 19:19:40|470.24|467.36|470.07|467.19|470.24|467.36|469.9|467.02|0
1653679190000|2022-05-27 19:19:50|470.24|467.36|469.9|467.02|470.24|467.36|469.9|467.02|0
1653679200000|2022-05-27 19:20:00|469.73|466.85|470.24|467.36|470.24|467.36|469.73|466.85|0
1653679210000|2022-05-27 19:20:10|469.73|466.85|469.73|466.85|469.9|467.02|469.73|466.85|0
1653679220000|2022-05-27 19:20:20|469.9|467.02|469.73|466.85|469.9|467.02|469.23|466.35|0
1653679230000|2022-05-27 19:20:30|469.9|467.02|469.56|466.68|469.9|467.02|469.56|466.68|0
1653679240000|2022-05-27 19:20:40|469.73|466.85|469.73|466.85|469.9|467.02|469.73|466.85|0
1653679250000|2022-05-27 19:20:50|469.56|466.68|469.56|466.68|469.73|466.85|469.56|466.68|0
1653679260000|2022-05-27 19:21:00|469.73|466.85|469.9|467.02|469.9|467.02|469.73|466.85|0
1653679270000|2022-05-27 19:21:10|470.07|467.19|470.24|467.36|470.24|467.36|470.07|467.19|0
1653679280000|2022-05-27 19:21:20|469.9|467.02|469.9|467.02|469.9|467.02|469.9|467.02|0
1653679290000|2022-05-27 19:21:30|470.07|467.19|470.24|467.36|470.24|467.36|470.07|467.19|0
1653679300000|2022-05-27 19:21:40|470.4|467.52|470.57|467.69|470.57|467.69|470.4|467.52|0
1653679310000|2022-05-27 19:21:50|470.4|467.52|470.4|467.52|470.57|467.69|470.4|467.52|0
1653679320000|2022-05-27 19:22:00|470.24|467.36|470.07|467.19|470.24|467.36|470.07|467.19|0
1653679330000|2022-05-27 19:22:10|469.9|467.02|469.56|466.68|469.9|467.02|469.56|466.68|0
1653679340000|2022-05-27 19:22:20|469.39|466.51|469.22|466.34|469.39|466.51|469.22|466.34|0
1653679350000|2022-05-27 19:22:30|469.39|466.51|469.39|466.51|469.39|466.51|469.22|466.34|0
1653679360000|2022-05-27 19:22:40|469.56|466.68|469.06|466.18|469.56|466.68|469.06|466.18|0
1653679370000|2022-05-27 19:22:50|468.89|466.01|469.06|466.18|469.39|466.51|468.89|466.01|0
1653679390000|2022-05-27 19:23:10|468.98|466.1|468.89|466.01|469.06|466.18|468.89|466.01|0
1653679400000|2022-05-27 19:23:20|468.72|465.84|468.89|466.01|468.89|466.01|468.72|465.84|0
1653679410000|2022-05-27 19:23:30|468.55|465.67|468.72|465.84|468.72|465.84|468.55|465.67|0
1653679420000|2022-05-27 19:23:40|468.55|465.67|468.55|465.67|468.55|465.67|468.55|465.67|0
1653679430000|2022-05-27 19:23:50|468.38|465.5|468.38|465.5|468.55|465.67|468.21|465.33|0
1653679440000|2022-05-27 19:24:00|468.72|465.84|468.38|465.5|468.72|465.84|468.38|465.5|0
1653679450000|2022-05-27 19:24:10|468.55|465.67|468.72|465.84|468.72|465.84|468.55|465.67|0
1653679460000|2022-05-27 19:24:20|468.55|465.67|468.21|465.33|468.55|465.67|468.21|465.33|0
1653679470000|2022-05-27 19:24:30|468.38|465.5|468.05|465.17|468.38|465.5|467.71|464.83|0
1653679480000|2022-05-27 19:24:40|467.88|465|468.21|465.33|468.21|465.33|467.88|465|0
1653679490000|2022-05-27 19:24:50|468.05|465.17|467.88|465|468.05|465.17|467.88|465|0
1653679500000|2022-05-27 19:25:00|468.05|465.17|468.05|465.17|468.05|465.17|468.05|465.17|0
1653679510000|2022-05-27 19:25:10|467.88|465|467.54|464.66|467.88|465|467.54|464.66|0
1653679520000|2022-05-27 19:25:20|467.71|464.83|467.37|464.49|467.88|465|467.37|464.49|0
1653679540000|2022-05-27 19:25:40|467.21|464.33|467.37|464.49|467.37|464.49|467.21|464.33|0
1653679550000|2022-05-27 19:25:50|467.04|464.16|467.04|464.16|467.21|464.33|467.04|464.16|0
1653679560000|2022-05-27 19:26:00|467.21|464.33|467.21|464.33|467.21|464.33|467.04|464.16|0
1653679570000|2022-05-27 19:26:10|467.04|464.16|467.04|464.16|467.21|464.33|467.04|464.16|0
1653679580000|2022-05-27 19:26:20|467.21|464.33|467.21|464.33|467.54|464.66|467.21|464.33|0
1653679590000|2022-05-27 19:26:30|467.54|464.66|467.37|464.49|467.54|464.66|467.37|464.49|0
1653679600000|2022-05-27 19:26:40|467.54|464.66|467.37|464.49|467.54|464.66|467.37|464.49|0
1653679610000|2022-05-27 19:26:50|467.2|464.32|467.37|464.49|467.37|464.49|467.2|464.32|0
1653679620000|2022-05-27 19:27:00|467.2|464.32|467.54|464.66|467.54|464.66|467.2|464.32|0
1653679630000|2022-05-27 19:27:10|467.37|464.49|467.37|464.49|467.71|464.83|467.37|464.49|0
1653679640000|2022-05-27 19:27:20|467.54|464.66|467.8|464.92|469.09|466.21|467.54|464.66|0
1653679670000|2022-05-27 19:27:50|467.97|465.09|467.97|465.09|467.97|465.09|467.97|465.09|0
1653679680000|2022-05-27 19:28:00|467.8|464.92|467.63|464.75|467.8|464.92|467.46|464.58|0
1653679690000|2022-05-27 19:28:10|467.8|464.92|467.63|464.75|467.8|464.92|467.63|464.75|0
1653679700000|2022-05-27 19:28:20|467.46|464.58|467.63|464.75|467.63|464.75|467.46|464.58|0
1653679710000|2022-05-27 19:28:30|467.46|464.58|467.46|464.58|467.46|464.58|467.46|464.58|0
1653679720000|2022-05-27 19:28:40|467.8|464.92|467.46|464.58|467.8|464.92|467.46|464.58|0
1653679730000|2022-05-27 19:28:50|467.63|464.75|467.63|464.75|467.63|464.75|467.63|464.75|0
1653679740000|2022-05-27 19:29:00|467.46|464.58|467.63|464.75|467.63|464.75|467.46|464.58|0
1653679750000|2022-05-27 19:29:10|467.8|464.92|467.8|464.92|467.8|464.92|467.8|464.92|0
1653679760000|2022-05-27 19:29:20|467.97|465.09|467.46|464.58|467.97|465.09|467.46|464.58|0
1653679770000|2022-05-27 19:29:30|467.29|464.41|467.13|464.25|467.29|464.41|467.13|464.25|0
1653679780000|2022-05-27 19:29:40|467.46|464.58|467.63|464.75|467.63|464.75|467.46|464.58|0
1653679790000|2022-05-27 19:29:50|467.8|464.92|467.8|464.92|467.8|464.92|467.63|464.75|0
1653679800000|2022-05-27 19:30:00|467.97|465.09|467.46|464.58|467.97|465.09|467.46|464.58|0
1653679810000|2022-05-27 19:30:10|467.63|464.75|467.46|464.58|467.63|464.75|467.46|464.58|0
1653679820000|2022-05-27 19:30:20|467.29|464.41|466.96|464.08|467.29|464.41|466.96|464.08|0
1653679830000|2022-05-27 19:30:30|467.13|464.25|467.29|464.41|467.29|464.41|466.96|464.08|0
1653679840000|2022-05-27 19:30:40|467.13|464.25|467.63|464.75|467.63|464.75|467.13|464.25|0
1653679850000|2022-05-27 19:30:50|467.46|464.58|467.63|464.75|467.72|464.84|467.29|464.41|0
1653679860000|2022-05-27 19:31:00|467.46|464.58|467.21|464.33|467.46|464.58|467.21|464.33|0
1653679870000|2022-05-27 19:31:10|467.13|464.25|467.21|464.33|467.29|464.41|467.13|464.25|0
1653679880000|2022-05-27 19:31:20|467.13|464.25|466.79|463.91|467.13|464.25|466.79|463.91|0
1653679890000|2022-05-27 19:31:30|466.96|464.08|466.96|464.08|466.96|464.08|466.96|464.08|0
1653679900000|2022-05-27 19:31:40|466.79|463.91|467.13|464.25|467.13|464.25|466.79|463.91|0
1653679910000|2022-05-27 19:31:50|466.96|464.08|467.12|464.24|467.13|464.25|466.96|464.08|0
1653679920000|2022-05-27 19:32:00|466.96|464.08|467.29|464.41|467.29|464.41|466.79|463.91|0
1653679930000|2022-05-27 19:32:10|467.12|464.24|466.79|463.91|467.12|464.24|466.79|463.91|0
1653679940000|2022-05-27 19:32:20|466.62|463.74|466.79|463.91|466.96|464.08|466.62|463.74|0
1653679950000|2022-05-27 19:32:30|467.04|464.16|466.79|463.91|467.04|464.16|466.62|463.74|0
1653679960000|2022-05-27 19:32:40|466.62|463.74|466.79|463.91|466.79|463.91|466.62|463.74|0
1653679980000|2022-05-27 19:33:00|466.62|463.74|467.12|464.24|467.12|464.24|466.62|463.74|0
1653679990000|2022-05-27 19:33:10|466.96|464.08|466.62|463.74|466.96|464.08|466.62|463.74|0
1653680000000|2022-05-27 19:33:20|466.79|463.91|466.79|463.91|466.79|463.91|466.79|463.91|0
1653680010000|2022-05-27 19:33:30|466.96|464.08|466.79|463.91|467.12|464.24|466.79|463.91|0
1653680020000|2022-05-27 19:33:40|466.96|464.08|467.46|464.58|467.46|464.58|466.96|464.08|0
1653680030000|2022-05-27 19:33:50|467.63|464.75|468.3|465.42|468.3|465.42|467.63|464.75|0
1653680040000|2022-05-27 19:34:00|467.96|465.08|468.47|465.59|468.47|465.59|467.96|465.08|0
1653680050000|2022-05-27 19:34:10|468.64|465.76|468.8|465.92|468.8|465.92|468.64|465.76|0
1653680060000|2022-05-27 19:34:20|468.97|466.09|468.64|465.76|468.97|466.09|468.64|465.76|0
1653680070000|2022-05-27 19:34:30|468.8|465.92|468.47|465.59|468.8|465.92|468.47|465.59|0
1653680080000|2022-05-27 19:34:40|468.64|465.76|468.64|465.76|468.64|465.76|468.47|465.59|0
1653680090000|2022-05-27 19:34:50|468.97|466.09|469.14|466.26|469.14|466.26|468.8|465.92|0
1653680100000|2022-05-27 19:35:00|469.31|466.43|469.65|466.77|469.65|466.77|469.31|466.43|0
1653680110000|2022-05-27 19:35:10|469.31|466.43|469.81|466.93|469.81|466.93|469.31|466.43|0
1653680120000|2022-05-27 19:35:20|469.98|467.1|469.81|466.93|469.98|467.1|469.81|466.93|0
1653680130000|2022-05-27 19:35:30|470.15|467.27|470.49|467.61|470.49|467.61|470.15|467.27|0
1653680140000|2022-05-27 19:35:40|470.66|467.78|470.49|467.61|470.66|467.78|470.49|467.61|0
1653680150000|2022-05-27 19:35:50|470.66|467.78|470.82|467.94|470.99|468.11|470.66|467.78|0
1653680160000|2022-05-27 19:36:00|470.66|467.78|469.81|466.93|470.66|467.78|469.81|466.93|0
1653680170000|2022-05-27 19:36:10|469.98|467.1|469.98|467.1|470.15|467.27|469.98|467.1|0
1653680180000|2022-05-27 19:36:20|469.81|466.93|470.66|467.78|470.66|467.78|469.81|466.93|0
1653680190000|2022-05-27 19:36:30|470.82|467.94|471.16|468.28|471.16|468.28|470.82|467.94|0
1653680200000|2022-05-27 19:36:40|471.33|468.45|471.5|468.62|471.5|468.62|471.33|468.45|0
1653680210000|2022-05-27 19:36:50|471.67|468.79|471.84|468.96|472.17|469.29|471.67|468.79|0
1653680220000|2022-05-27 19:37:00|472|469.12|472|469.12|472.17|469.29|471.92|469.04|0
1653680230000|2022-05-27 19:37:10|471.84|468.96|471.67|468.79|471.84|468.96|471.67|468.79|0
1653680240000|2022-05-27 19:37:20|471.5|468.62|471.33|468.45|471.67|468.79|471.33|468.45|0
1653680250000|2022-05-27 19:37:30|471.67|468.79|471.67|468.79|472|469.12|471.67|468.79|0
1653680260000|2022-05-27 19:37:40|471.5|468.62|471.67|468.79|471.75|468.87|471.5|468.62|0
1653680270000|2022-05-27 19:37:50|471.5|468.62|471.5|468.62|471.84|468.96|471.5|468.62|0
1653680280000|2022-05-27 19:38:00|471.67|468.79|472.68|469.8|472.68|469.8|471.67|468.79|0
1653680290000|2022-05-27 19:38:10|472.51|469.63|472.34|469.46|472.68|469.8|472.34|469.46|0
1653680300000|2022-05-27 19:38:20|472.51|469.63|471.33|468.45|472.51|469.63|471.33|468.45|0
1653680310000|2022-05-27 19:38:30|471.5|468.62|471.5|468.62|471.67|468.79|471.5|468.62|0
1653680320000|2022-05-27 19:38:40|471.84|468.96|471.67|468.79|471.84|468.96|471.67|468.79|0
1653680330000|2022-05-27 19:38:50|471.33|468.45|470.65|467.77|471.33|468.45|470.65|467.77|0
1653680340000|2022-05-27 19:39:00|470.49|467.61|470.65|467.77|470.65|467.77|470.4|467.52|0
1653680350000|2022-05-27 19:39:10|470.49|467.61|471.16|468.28|471.16|468.28|470.49|467.61|0
1653680360000|2022-05-27 19:39:20|470.82|467.94|470.99|468.11|470.99|468.11|470.82|467.94|0
1653680370000|2022-05-27 19:39:30|470.82|467.94|470.49|467.61|470.82|467.94|470.49|467.61|0
1653680380000|2022-05-27 19:39:40|470.65|467.77|470.32|467.44|470.65|467.77|470.32|467.44|0
1653680390000|2022-05-27 19:39:50|470.57|467.69|470.91|468.03|470.91|468.03|470.57|467.69|0
1653680400000|2022-05-27 19:40:00|471.16|468.28|471.83|468.95|471.83|468.95|471.16|468.28|0
1653680410000|2022-05-27 19:40:10|472.17|469.29|471.5|468.62|472.17|469.29|471.5|468.62|0
1653680420000|2022-05-27 19:40:20|471.67|468.79|471.33|468.45|471.67|468.79|471.33|468.45|0
1653680430000|2022-05-27 19:40:30|471.5|468.62|470.99|468.11|471.5|468.62|470.99|468.11|0
1653680440000|2022-05-27 19:40:40|471.16|468.28|471.16|468.28|471.16|468.28|470.99|468.11|0
1653680450000|2022-05-27 19:40:50|471.25|468.37|471.16|468.28|471.25|468.37|470.99|468.11|0
1653680460000|2022-05-27 19:41:00|470.99|468.11|470.82|467.94|470.99|468.11|470.82|467.94|0
1653680470000|2022-05-27 19:41:10|470.65|467.77|470.74|467.86|470.82|467.94|470.65|467.77|0
1653680480000|2022-05-27 19:41:20|470.65|467.77|471.16|468.28|471.33|468.45|470.65|467.77|0
1653680490000|2022-05-27 19:41:30|470.99|468.11|470.82|467.94|470.99|468.11|470.65|467.77|0
1653680500000|2022-05-27 19:41:40|470.65|467.77|470.99|468.11|470.99|468.11|470.65|467.77|0
1653680510000|2022-05-27 19:41:50|470.65|467.77|470.82|467.94|470.82|467.94|470.65|467.77|0
1653680520000|2022-05-27 19:42:00|470.65|467.77|470.82|467.94|470.99|468.11|470.65|467.77|0
1653680530000|2022-05-27 19:42:10|470.65|467.77|470.65|467.77|470.82|467.94|470.65|467.77|0
1653680540000|2022-05-27 19:42:20|470.32|467.44|469.14|466.26|470.32|467.44|469.14|466.26|0
1653680550000|2022-05-27 19:42:30|469.31|466.43|469.47|466.59|469.81|466.93|469.31|466.43|0
1653680560000|2022-05-27 19:42:40|469.31|466.43|469.14|466.26|469.31|466.43|469.14|466.26|0
1653680570000|2022-05-27 19:42:50|468.97|466.09|469.31|466.43|469.31|466.43|468.97|466.09|0
1653680580000|2022-05-27 19:43:00|469.64|466.76|468.97|466.09|469.64|466.76|468.97|466.09|0
1653680590000|2022-05-27 19:43:10|469.14|466.26|468.63|465.75|469.14|466.26|468.63|465.75|0
1653680600000|2022-05-27 19:43:20|468.8|465.92|468.63|465.75|468.8|465.92|468.63|465.75|0
1653680610000|2022-05-27 19:43:30|468.46|465.58|468.63|465.75|468.63|465.75|468.46|465.58|0
1653680620000|2022-05-27 19:43:40|468.46|465.58|468.13|465.25|468.8|465.92|468.13|465.25|0
1653680630000|2022-05-27 19:43:50|468.46|465.58|468.3|465.42|468.46|465.58|468.3|465.42|0
1653680640000|2022-05-27 19:44:00|468.13|465.25|467.96|465.08|468.13|465.25|467.96|465.08|0
1653680650000|2022-05-27 19:44:10|468.13|465.25|468.3|465.42|468.3|465.42|468.13|465.25|0
1653680660000|2022-05-27 19:44:20|468.63|465.75|468.8|465.92|469.14|466.26|468.63|465.75|0
1653680670000|2022-05-27 19:44:30|468.97|466.09|468.8|465.92|468.97|466.09|468.8|465.92|0
1653680680000|2022-05-27 19:44:40|468.3|465.42|468.46|465.58|468.46|465.58|468.3|465.42|0
1653680690000|2022-05-27 19:44:50|468.3|465.42|468.13|465.25|468.3|465.42|467.96|465.08|0
1653680700000|2022-05-27 19:45:00|467.79|464.91|467.62|464.74|467.79|464.91|467.62|464.74|0
1653680710000|2022-05-27 19:45:10|467.96|465.08|468.13|465.25|468.13|465.25|467.79|464.91|0
1653680720000|2022-05-27 19:45:20|468.3|465.42|468.46|465.58|468.46|465.58|468.13|465.25|0
1653680730000|2022-05-27 19:45:30|468.97|466.09|468.97|466.09|469.3|466.42|468.97|466.09|0
1653680740000|2022-05-27 19:45:40|469.14|466.26|468.8|465.92|469.3|466.42|468.8|465.92|0
1653680750000|2022-05-27 19:45:50|468.97|466.09|469.14|466.26|469.14|466.26|468.8|465.92|0
1653680760000|2022-05-27 19:46:00|469.3|466.42|469.64|466.76|469.64|466.76|469.3|466.42|0
1653680770000|2022-05-27 19:46:10|470.15|467.27|470.48|467.6|470.48|467.6|470.15|467.27|0
1653680780000|2022-05-27 19:46:20|470.82|467.94|470.82|467.94|470.99|468.11|470.82|467.94|0
1653680790000|2022-05-27 19:46:30|470.65|467.77|470.65|467.77|470.99|468.11|470.65|467.77|0
1653680800000|2022-05-27 19:46:40|470.48|467.6|470.31|467.43|470.48|467.6|470.31|467.43|0
1653680810000|2022-05-27 19:46:50|470.15|467.27|470.31|467.43|470.31|467.43|470.15|467.27|0
1653680820000|2022-05-27 19:47:00|470.48|467.6|470.31|467.43|470.99|468.11|470.31|467.43|0
1653680830000|2022-05-27 19:47:10|470.65|467.77|470.82|467.94|470.82|467.94|470.65|467.77|0
1653680840000|2022-05-27 19:47:20|470.99|468.11|470.99|468.11|470.99|468.11|470.99|468.11|0
1653680850000|2022-05-27 19:47:30|470.82|467.94|470.65|467.77|470.82|467.94|470.65|467.77|0
1653680860000|2022-05-27 19:47:40|470.48|467.6|470.48|467.6|470.48|467.6|470.31|467.43|0
1653680870000|2022-05-27 19:47:50|470.31|467.43|470.48|467.6|470.48|467.6|470.31|467.43|0
1653680880000|2022-05-27 19:48:00|470.65|467.77|470.65|467.77|470.65|467.77|470.48|467.6|0
1653680890000|2022-05-27 19:48:10|470.74|467.86|470.48|467.6|470.74|467.86|470.48|467.6|0
1653680900000|2022-05-27 19:48:20|470.65|467.77|470.65|467.77|470.74|467.86|470.65|467.77|0
1653680910000|2022-05-27 19:48:30|470.48|467.6|470.48|467.6|470.65|467.77|470.48|467.6|0
1653680920000|2022-05-27 19:48:40|470.65|467.77|470.65|467.77|470.65|467.77|470.65|467.77|0
1653680930000|2022-05-27 19:48:50|470.48|467.6|470.65|467.77|470.65|467.77|470.48|467.6|0
1653680940000|2022-05-27 19:49:00|470.82|467.94|472.17|469.29|472.34|469.46|470.82|467.94|0
1653680950000|2022-05-27 19:49:10|472.34|469.46|471.66|468.78|472.34|469.46|471.66|468.78|0
1653680960000|2022-05-27 19:49:20|471.49|468.61|471.66|468.78|471.83|468.95|471.49|468.61|0
1653680970000|2022-05-27 19:49:30|471.83|468.95|471.49|468.61|471.83|468.95|471.49|468.61|0
1653680980000|2022-05-27 19:49:40|471.32|468.44|471.16|468.28|471.49|468.61|471.16|468.28|0
1653680990000|2022-05-27 19:49:50|470.82|467.94|470.48|467.6|470.82|467.94|470.48|467.6|0
1653681000000|2022-05-27 19:50:00|470.31|467.43|468.97|466.09|470.31|467.43|468.97|466.09|0
1653681010000|2022-05-27 19:50:10|468.8|465.92|468.13|465.25|468.8|465.92|468.13|465.25|0
1653681020000|2022-05-27 19:50:20|467.62|464.74|468.8|465.92|468.8|465.92|467.62|464.74|0
1653681030000|2022-05-27 19:50:30|468.63|465.75|469.81|466.93|469.81|466.93|468.63|465.75|0
1653681040000|2022-05-27 19:50:40|469.98|467.1|470.14|467.26|470.31|467.43|469.98|467.1|0
1653681050000|2022-05-27 19:50:50|470.4|467.52|470.99|468.11|470.99|468.11|470.4|467.52|0
1653681060000|2022-05-27 19:51:00|471.66|468.78|471.83|468.95|472.09|469.21|471.66|468.78|0
1653681070000|2022-05-27 19:51:10|471.66|468.78|471.83|468.95|472|469.12|471.66|468.78|0
1653681080000|2022-05-27 19:51:20|472|469.12|470.65|467.77|472|469.12|470.65|467.77|0
1653681090000|2022-05-27 19:51:30|471.16|468.28|471.32|468.44|471.66|468.78|471.16|468.28|0
1653681100000|2022-05-27 19:51:40|471.16|468.28|470.65|467.77|471.16|468.28|470.65|467.77|0
1653681110000|2022-05-27 19:51:50|470.82|467.94|470.14|467.26|470.82|467.94|470.14|467.26|0
1653681120000|2022-05-27 19:52:00|469.98|467.1|469.81|466.93|469.98|467.1|469.81|466.93|0
1653681130000|2022-05-27 19:52:10|469.98|467.1|470.14|467.26|470.14|467.26|469.98|467.1|0
1653681140000|2022-05-27 19:52:20|470.48|467.6|470.65|467.77|470.82|467.94|470.48|467.6|0
1653681150000|2022-05-27 19:52:30|470.48|467.6|471.32|468.44|471.32|468.44|470.48|467.6|0
1653681160000|2022-05-27 19:52:40|471.83|468.95|472.09|469.21|472.17|469.29|471.83|468.95|0
1653681170000|2022-05-27 19:52:50|471.83|468.95|472|469.12|472.17|469.29|471.83|468.95|0
1653681180000|2022-05-27 19:53:00|472.17|469.29|472.34|469.46|472.34|469.46|472.17|469.29|0
1653681190000|2022-05-27 19:53:10|472.17|469.29|472.51|469.63|472.51|469.63|472.17|469.29|0
1653681200000|2022-05-27 19:53:20|472.17|469.29|472|469.12|472.17|469.29|471.66|468.78|0
1653681210000|2022-05-27 19:53:30|471.83|468.95|471.15|468.27|471.83|468.95|471.15|468.27|0
1653681220000|2022-05-27 19:53:40|470.99|468.11|470.65|467.77|471.15|468.27|470.65|467.77|0
1653681230000|2022-05-27 19:53:50|470.48|467.6|470.14|467.26|470.48|467.6|470.14|467.26|0
1653681240000|2022-05-27 19:54:00|469.81|466.93|469.81|466.93|469.81|466.93|469.81|466.93|0
1653681250000|2022-05-27 19:54:10|470.14|467.26|469.64|466.76|470.31|467.43|469.64|466.76|0
1653681260000|2022-05-27 19:54:20|469.3|466.42|469.13|466.25|469.3|466.42|469.13|466.25|0
1653681270000|2022-05-27 19:54:30|469.3|466.42|469.47|466.59|469.47|466.59|469.3|466.42|0
1653681280000|2022-05-27 19:54:40|467.79|464.91|468.29|465.41|468.29|465.41|467.79|464.91|0
1653681290000|2022-05-27 19:54:50|468.12|465.24|468.12|465.24|468.46|465.58|467.96|465.08|0
1653681300000|2022-05-27 19:55:00|467.79|464.91|467.62|464.74|467.79|464.91|467.45|464.57|0
1653681310000|2022-05-27 19:55:10|467.45|464.57|467.28|464.4|467.45|464.57|467.12|464.24|0
1653681320000|2022-05-27 19:55:20|467.12|464.24|466.78|463.9|467.12|464.24|466.78|463.9|0
1653681330000|2022-05-27 19:55:30|466.95|464.07|466.78|463.9|466.95|464.07|466.61|463.73|0
1653681340000|2022-05-27 19:55:40|466.61|463.73|466.44|463.56|466.61|463.73|466.44|463.56|0
1653681350000|2022-05-27 19:55:50|466.61|463.73|466.44|463.56|466.78|463.9|466.44|463.56|0
1653681360000|2022-05-27 19:56:00|466.28|463.4|466.11|463.23|466.44|463.56|466.11|463.23|0
1653681370000|2022-05-27 19:56:10|465.94|463.06|465.94|463.06|465.94|463.06|465.77|462.89|0
1653681380000|2022-05-27 19:56:20|465.77|462.89|465.69|462.81|466.28|463.4|465.69|462.81|0
1653681390000|2022-05-27 19:56:30|465.61|462.73|465.44|462.56|465.61|462.73|465.44|462.56|0
1653681400000|2022-05-27 19:56:40|465.27|462.39|465.27|462.39|465.27|462.39|465.27|462.39|0
1653681410000|2022-05-27 19:56:50|465.1|462.22|464.77|461.89|465.1|462.22|464.77|461.89|0
1653681420000|2022-05-27 19:57:00|464.6|461.72|464.43|461.55|464.6|461.72|464.27|461.39|0
1653681430000|2022-05-27 19:57:10|464.6|461.72|464.6|461.72|464.6|461.72|464.43|461.55|0
1653681440000|2022-05-27 19:57:20|464.27|461.39|464.1|461.22|464.27|461.39|463.93|461.05|0
1653681450000|2022-05-27 19:57:30|464.27|461.39|464.43|461.55|464.43|461.55|463.77|460.89|0
1653681460000|2022-05-27 19:57:40|464.1|461.22|464.1|461.22|464.1|461.22|463.93|461.05|0
1653681470000|2022-05-27 19:57:50|464.27|461.39|464.43|461.55|464.43|461.55|463.93|461.05|0
1653681480000|2022-05-27 19:58:00|464.1|461.22|464.6|461.72|464.6|461.72|464.1|461.22|0
1653681490000|2022-05-27 19:58:10|464.43|461.55|464.77|461.89|465.1|462.22|464.43|461.55|0
1653681500000|2022-05-27 19:58:20|464.6|461.72|464.43|461.55|464.77|461.89|464.43|461.55|0
1653681510000|2022-05-27 19:58:30|464.1|461.22|464.27|461.39|464.27|461.39|464.1|461.22|0
1653681520000|2022-05-27 19:58:40|464.1|461.22|463.6|460.72|464.1|461.22|463.6|460.72|0
1653681530000|2022-05-27 19:58:50|463.93|461.05|463.93|461.05|463.93|461.05|463.43|460.55|0
1653681540000|2022-05-27 19:59:00|464.43|461.55|464.43|461.55|464.6|461.72|464.43|461.55|0
1653681550000|2022-05-27 19:59:10|464.1|461.22|463.77|460.89|464.27|461.39|463.77|460.89|0
1653681560000|2022-05-27 19:59:20|463.35|460.47|463.1|460.22|463.43|460.55|463.1|460.22|0
1653681570000|2022-05-27 19:59:30|462.93|460.05|462.93|460.05|463.1|460.22|462.93|460.05|0
1653681580000|2022-05-27 19:59:40|462.6|459.72|462.1|459.22|462.76|459.88|462.1|459.22|0
1653681590000|2022-05-27 19:59:50|461.76|458.88|461.93|459.05|462.1|459.22|461.76|458.88|0
1653681600000|2022-05-27 20:00:00|461.43|458.55|462.26|459.38|462.26|459.38|461.43|458.55|0
1653681610000|2022-05-27 20:00:10|461.93|459.05|460.6|457.72|462.26|459.38|460.6|457.72|0
1653681620000|2022-05-27 20:00:20|460.93|458.05|460.68|457.8|460.93|458.05|460.26|457.38|0
1653681630000|2022-05-27 20:00:30|460.76|457.88|461.43|458.55|461.43|458.55|460.76|457.88|0
1653681640000|2022-05-27 20:00:40|462.26|459.38|462.26|459.38|462.26|459.38|461.93|459.05|0
1653681650000|2022-05-27 20:00:50|462.1|459.22|462.26|459.38|462.26|459.38|461.93|459.05|0
1653681660000|2022-05-27 20:01:00|463.26|460.38|462.93|460.05|463.26|460.38|462.93|460.05|0
1653681670000|2022-05-27 20:01:10|462.76|459.88|461.93|459.05|462.76|459.88|461.93|459.05|0
1653681680000|2022-05-27 20:01:20|462.1|459.22|461.93|459.05|462.1|459.22|461.93|459.05|0
1653681690000|2022-05-27 20:01:30|461.6|458.72|461.93|459.05|461.93|459.05|461.6|458.72|0
1653681700000|2022-05-27 20:01:40|462.6|459.72|461.76|458.88|462.76|459.88|461.76|458.88|0
1653681710000|2022-05-27 20:01:50|461.93|459.05|462.26|459.38|462.26|459.38|461.76|458.88|0
1653681720000|2022-05-27 20:02:00|462.09|459.21|462.09|459.21|462.43|459.55|462.09|459.21|0
1653681730000|2022-05-27 20:02:10|462.43|459.55|462.26|459.38|462.43|459.55|462.26|459.38|0
1653681740000|2022-05-27 20:02:20|462.09|459.21|462.26|459.38|462.26|459.38|462.09|459.21|0
1653681750000|2022-05-27 20:02:30|462.6|459.72|462.43|459.55|462.6|459.72|462.43|459.55|0
1653681760000|2022-05-27 20:02:40|461.93|459.05|461.93|459.05|461.93|459.05|461.93|459.05|0
1653681770000|2022-05-27 20:02:50|462.09|459.21|461.93|459.05|462.09|459.21|461.93|459.05|0
1653681780000|2022-05-27 20:03:00|462.09|459.21|462.26|459.38|462.26|459.38|462.09|459.21|0
1653681790000|2022-05-27 20:03:10|462.09|459.21|462.26|459.38|462.26|459.38|462.09|459.21|0
1653681800000|2022-05-27 20:03:20|462.09|459.21|461.76|458.88|462.09|459.21|461.43|458.55|0
1653681810000|2022-05-27 20:03:30|462.09|459.21|462.09|459.21|462.09|459.21|461.76|458.88|0
1653681820000|2022-05-27 20:03:40|462.26|459.38|461.93|459.05|462.26|459.38|461.93|459.05|0
1653681830000|2022-05-27 20:03:50|461.76|458.88|461.43|458.55|461.76|458.88|461.43|458.55|0
1653681840000|2022-05-27 20:04:00|461.76|458.88|461.59|458.71|461.76|458.88|461.59|458.71|0
1653681850000|2022-05-27 20:04:10|461.43|458.55|461.26|458.38|461.59|458.71|461.26|458.38|0
1653681860000|2022-05-27 20:04:20|461.43|458.55|461.43|458.55|461.43|458.55|461.43|458.55|0
1653681870000|2022-05-27 20:04:30|461.59|458.71|461.76|458.88|461.76|458.88|461.59|458.71|0
1653681880000|2022-05-27 20:04:40|461.93|459.05|461.76|458.88|461.93|459.05|461.76|458.88|0
1653681890000|2022-05-27 20:04:50|461.93|459.05|461.76|458.88|461.93|459.05|461.76|458.88|0
1653681900000|2022-05-27 20:05:00|461.93|459.05|462.26|459.38|462.26|459.38|461.93|459.05|0
1653681910000|2022-05-27 20:05:10|461.93|459.05|462.09|459.21|462.09|459.21|461.76|458.88|0
1653681920000|2022-05-27 20:05:20|461.93|459.05|462.09|459.21|462.09|459.21|461.93|459.05|0
1653681930000|2022-05-27 20:05:30|462.26|459.38|462.18|459.3|462.26|459.38|462.18|459.3|0
1653681940000|2022-05-27 20:05:40|462.26|459.38|462.18|459.3|462.26|459.38|462.18|459.3|0
1653681950000|2022-05-27 20:05:50|462.26|459.38|462.43|459.55|462.43|459.55|462.26|459.38|0
1653681960000|2022-05-27 20:06:00|462.09|459.21|462.01|459.13|462.26|459.38|462.01|459.13|0
1653681970000|2022-05-27 20:06:10|461.93|459.05|461.76|458.88|461.93|459.05|461.76|458.88|0
1653681980000|2022-05-27 20:06:20|461.93|459.05|462.09|459.21|462.09|459.21|461.93|459.05|0
1653681990000|2022-05-27 20:06:30|461.93|459.05|461.93|459.05|461.93|459.05|461.93|459.05|0
1653682000000|2022-05-27 20:06:40|462.09|459.21|461.76|458.88|462.09|459.21|461.76|458.88|0
1653682010000|2022-05-27 20:06:50|461.59|458.71|461.76|458.88|461.76|458.88|461.59|458.71|0
1653682030000|2022-05-27 20:07:10|461.59|458.71|461.26|458.38|461.59|458.71|461.26|458.38|0
1653682040000|2022-05-27 20:07:20|461.18|458.3|461.18|458.3|461.18|458.3|461.18|458.3|0
1653682050000|2022-05-27 20:07:30|461.26|458.38|460.76|457.88|461.26|458.38|460.76|457.88|0
1653682060000|2022-05-27 20:07:40|460.93|458.05|460.76|457.88|460.93|458.05|460.76|457.88|0
1653682070000|2022-05-27 20:07:50|460.85|457.97|460.93|458.05|460.93|458.05|460.85|457.97|0
1653682080000|2022-05-27 20:08:00|460.85|457.97|460.68|457.8|460.85|457.97|460.59|457.71|0
1653682090000|2022-05-27 20:08:10|460.76|457.88|460.93|458.05|460.93|458.05|460.76|457.88|0
1653682100000|2022-05-27 20:08:20|461.09|458.21|461.43|458.55|461.43|458.55|461.09|458.21|0
1653682110000|2022-05-27 20:08:30|461.26|458.38|460.93|458.05|461.26|458.38|460.93|458.05|0
1653682120000|2022-05-27 20:08:40|460.76|457.88|460.59|457.71|460.76|457.88|460.59|457.71|0
1653682130000|2022-05-27 20:08:50|460.43|457.55|460.59|457.71|460.59|457.71|460.43|457.55|0
1653682140000|2022-05-27 20:09:00|460.76|457.88|460.59|457.71|460.76|457.88|460.59|457.71|0
1653682150000|2022-05-27 20:09:10|460.18|457.3|459.6|456.72|460.18|457.3|459.6|456.72|0
1653682160000|2022-05-27 20:09:20|459.93|457.05|459.52|456.64|459.93|457.05|459.52|456.64|0
1653682170000|2022-05-27 20:09:30|459.43|456.55|459.1|456.22|459.43|456.55|459.1|456.22|0
1653682180000|2022-05-27 20:09:40|458.76|455.88|458.93|456.05|458.93|456.05|458.76|455.88|0
1653682190000|2022-05-27 20:09:50|459.26|456.38|459.26|456.38|459.43|456.55|459.26|456.38|0
1653682200000|2022-05-27 20:10:00|459.51|456.63|458.93|456.05|459.59|456.71|458.93|456.05|0
1653682210000|2022-05-27 20:10:10|458.76|455.88|458.1|455.22|458.76|455.88|457.93|455.05|0
1653682220000|2022-05-27 20:10:20|458.6|455.72|458.1|455.22|458.93|456.05|458.1|455.22|0
1653682230000|2022-05-27 20:10:30|458.27|455.39|458.27|455.39|458.27|455.39|458.27|455.39|0
1653682240000|2022-05-27 20:10:40|458.43|455.55|458.76|455.88|458.76|455.88|458.27|455.39|0
1653682250000|2022-05-27 20:10:50|458.93|456.05|458.93|456.05|458.93|456.05|458.85|455.97|0
1653682260000|2022-05-27 20:11:00|458.6|455.72|458.6|455.72|458.6|455.72|458.6|455.72|0
1653682270000|2022-05-27 20:11:10|458.43|455.55|458.93|456.05|458.93|456.05|458.43|455.55|0
1653682280000|2022-05-27 20:11:20|458.76|455.88|458.76|455.88|458.76|455.88|458.76|455.88|0
1653682290000|2022-05-27 20:11:30|458.6|455.72|458.76|455.88|458.76|455.88|458.6|455.72|0
1653682300000|2022-05-27 20:11:40|458.93|456.05|459.69|456.81|459.69|456.81|458.76|455.88|0
1653682310000|2022-05-27 20:11:50|459.78|456.9|459.53|456.65|459.78|456.9|459.36|456.48|0
1653682320000|2022-05-27 20:12:00|459.61|456.73|459.69|456.81|459.69|456.81|459.53|456.65|0
1653682330000|2022-05-27 20:12:10|459.61|456.73|459.69|456.81|459.69|456.81|459.61|456.73|0
1653682340000|2022-05-27 20:12:20|459.61|456.73|459.69|456.81|459.69|456.81|459.53|456.65|0
1653682350000|2022-05-27 20:12:30|459.53|456.65|459.69|456.81|459.69|456.81|459.53|456.65|0
1653682360000|2022-05-27 20:12:40|459.53|456.65|459.36|456.48|459.53|456.65|459.2|456.32|0
1653682370000|2022-05-27 20:12:50|459.2|456.32|459.2|456.32|459.2|456.32|459.2|456.32|0
1653682380000|2022-05-27 20:13:00|459.36|456.48|459.36|456.48|459.53|456.65|459.36|456.48|0
1653682390000|2022-05-27 20:13:10|459.53|456.65|459.69|456.81|459.86|456.98|459.53|456.65|0
1653682400000|2022-05-27 20:13:20|459.86|456.98|459.86|456.98|459.86|456.98|459.86|456.98|0
1653682410000|2022-05-27 20:13:30|459.69|456.81|460.19|457.31|460.19|457.31|459.69|456.81|0
1653682420000|2022-05-27 20:13:40|460.02|457.14|460.02|457.14|460.19|457.31|460.02|457.14|0
1653682430000|2022-05-27 20:13:50|459.86|456.98|459.69|456.81|459.86|456.98|459.53|456.65|0
1653682440000|2022-05-27 20:14:00|459.53|456.65|459.53|456.65|459.53|456.65|459.53|456.65|0
1653682460000|2022-05-27 20:14:20|459.03|456.15|459.36|456.48|459.53|456.65|459.03|456.15|0
1653682470000|2022-05-27 20:14:30|459.03|456.15|459.69|456.81|459.69|456.81|459.03|456.15|0
1653682480000|2022-05-27 20:14:40|459.53|456.65|459.53|456.65|459.53|456.65|459.53|456.65|0
1653682490000|2022-05-27 20:14:50|459.36|456.48|459.53|456.65|459.53|456.65|459.36|456.48|0
1653869840000|2022-05-30 00:17:20|455.21|451.85|455.05|451.69|455.21|451.85|455.05|451.69|0
1653869850000|2022-05-30 00:17:30|454.97|451.61|454.88|451.52|454.97|451.61|454.88|451.52|0
1653869860000|2022-05-30 00:17:40|455.05|451.69|455.05|451.69|455.05|451.69|455.05|451.69|0
1653869870000|2022-05-30 00:17:50|454.72|451.36|454.64|451.28|454.88|451.52|454.64|451.28|0
1653869880000|2022-05-30 00:18:00|454.72|451.36|455.05|451.69|455.05|451.69|454.72|451.36|0
1653869890000|2022-05-30 00:18:10|455.21|451.85|455.21|451.85|455.38|452.02|455.21|451.85|0
1653869900000|2022-05-30 00:18:20|455.54|452.18|455.05|451.69|455.54|452.18|455.05|451.69|0
1653869910000|2022-05-30 00:18:30|454.88|451.52|454.72|451.36|454.88|451.52|454.72|451.36|0
1653869930000|2022-05-30 00:18:50|454.64|451.28|454.88|451.52|454.88|451.52|454.64|451.28|0
1653869940000|2022-05-30 00:19:00|454.72|451.36|454.72|451.36|454.72|451.36|454.72|451.36|0
1653869950000|2022-05-30 00:19:10|454.64|451.28|454.55|451.19|454.64|451.28|454.55|451.19|0
1653869970000|2022-05-30 00:19:30|454.72|451.36|454.72|451.36|454.72|451.36|454.72|451.36|0
1653869980000|2022-05-30 00:19:40|454.88|451.52|454.88|451.52|454.88|451.52|454.88|451.52|0
1653869990000|2022-05-30 00:19:50|455.05|451.69|454.88|451.52|455.05|451.69|454.88|451.52|0
1653870000000|2022-05-30 00:20:00|454.8|451.44|454.72|451.36|454.8|451.44|454.72|451.36|0
1653870010000|2022-05-30 00:20:10|454.55|451.19|454.55|451.19|454.55|451.19|454.38|451.02|0
1653870020000|2022-05-30 00:20:20|454.72|451.36|454.55|451.19|454.72|451.36|454.55|451.19|0
1653870030000|2022-05-30 00:20:30|454.64|451.28|454.88|451.52|454.88|451.52|454.64|451.28|0
1653870040000|2022-05-30 00:20:40|455.05|451.69|454.97|451.61|455.05|451.69|454.97|451.61|0
1653870050000|2022-05-30 00:20:50|454.8|451.44|454.55|451.19|454.8|451.44|454.55|451.19|0
1653870060000|2022-05-30 00:21:00|454.64|451.28|454.47|451.11|454.64|451.28|454.47|451.11|0
1653870070000|2022-05-30 00:21:10|454.55|451.19|454.55|451.19|454.55|451.19|454.55|451.19|0
1653870080000|2022-05-30 00:21:20|454.38|451.02|454.22|450.86|454.38|451.02|454.22|450.86|0
1653870090000|2022-05-30 00:21:30|454.38|451.02|454.31|450.95|454.38|451.02|454.31|450.95|0
1653870100000|2022-05-30 00:21:40|454.22|450.86|454.38|451.02|454.38|451.02|454.22|450.86|0
1653870120000|2022-05-30 00:22:00|454.55|451.19|454.88|451.52|454.88|451.52|454.55|451.19|0
1653870130000|2022-05-30 00:22:10|454.97|451.61|454.71|451.35|455.05|451.69|454.71|451.35|0
1653870140000|2022-05-30 00:22:20|454.88|451.52|454.97|451.61|454.97|451.61|454.88|451.52|0
1653870150000|2022-05-30 00:22:30|454.71|451.35|454.55|451.19|454.71|451.35|454.55|451.19|0
1653870160000|2022-05-30 00:22:40|454.38|451.02|454.38|451.02|454.38|451.02|454.38|451.02|0
1653870170000|2022-05-30 00:22:50|454.05|450.69|453.89|450.53|454.05|450.69|453.89|450.53|0
1653870180000|2022-05-30 00:23:00|453.72|450.36|453.72|450.36|453.89|450.53|453.72|450.36|0
1653870190000|2022-05-30 00:23:10|453.89|450.53|453.48|450.12|453.89|450.53|453.48|450.12|0
1653870200000|2022-05-30 00:23:20|453.56|450.2|454.05|450.69|454.05|450.69|453.48|450.12|0
1653870210000|2022-05-30 00:23:30|454.14|450.78|454.05|450.69|454.14|450.78|454.05|450.69|0
1653870220000|2022-05-30 00:23:40|454.22|450.86|454.05|450.69|454.22|450.86|454.05|450.69|0
1653870230000|2022-05-30 00:23:50|454.22|450.86|454.05|450.69|454.22|450.86|454.05|450.69|0
1653870240000|2022-05-30 00:24:00|453.97|450.61|453.97|450.61|453.97|450.61|453.97|450.61|0
1653870250000|2022-05-30 00:24:10|453.89|450.53|453.56|450.2|453.89|450.53|453.56|450.2|0
1653870260000|2022-05-30 00:24:20|453.48|450.12|453.56|450.2|453.56|450.2|453.48|450.12|0
1653870270000|2022-05-30 00:24:30|453.72|450.36|453.89|450.53|453.89|450.53|453.72|450.36|0
1653870280000|2022-05-30 00:24:40|453.48|450.12|453.48|450.12|453.48|450.12|453.48|450.12|0
1653870290000|2022-05-30 00:24:50|453.56|450.2|453.56|450.2|453.56|450.2|453.48|450.12|0
1653870300000|2022-05-30 00:25:00|453.48|450.12|453.23|449.87|453.48|450.12|453.23|449.87|0
1653870310000|2022-05-30 00:25:10|453.31|449.95|453.23|449.87|453.31|449.95|453.23|449.87|0
1653870320000|2022-05-30 00:25:20|453.31|449.95|453.39|450.03|453.39|450.03|453.31|449.95|0
1653870330000|2022-05-30 00:25:30|453.23|449.87|453.15|449.79|453.23|449.87|452.9|449.54|0
1653870340000|2022-05-30 00:25:40|453.06|449.7|453.06|449.7|453.23|449.87|453.06|449.7|0
1653870350000|2022-05-30 00:25:50|452.9|449.54|452.9|449.54|452.9|449.54|452.9|449.54|0
1653870360000|2022-05-30 00:26:00|452.73|449.37|452.73|449.37|452.73|449.37|452.73|449.37|0
1653870370000|2022-05-30 00:26:10|452.9|449.54|452.9|449.54|452.9|449.54|452.9|449.54|0
1653870380000|2022-05-30 00:26:20|453.06|449.7|453.23|449.87|453.23|449.87|453.06|449.7|0
1653870390000|2022-05-30 00:26:30|453.56|450.2|453.56|450.2|453.56|450.2|453.56|450.2|0
1653870400000|2022-05-30 00:26:40|453.48|450.12|453.48|450.12|453.56|450.2|453.39|450.03|0
1653870410000|2022-05-30 00:26:50|453.56|450.2|453.81|450.45|453.89|450.53|453.56|450.2|0
1653870420000|2022-05-30 00:27:00|453.72|450.36|453.89|450.53|453.89|450.53|453.64|450.28|0
1653870430000|2022-05-30 00:27:10|454.05|450.69|454.05|450.69|454.05|450.69|454.05|450.69|0
1653870440000|2022-05-30 00:27:20|454.14|450.78|453.89|450.53|454.14|450.78|453.89|450.53|0
1653870450000|2022-05-30 00:27:30|453.72|450.36|453.64|450.28|453.72|450.36|453.64|450.28|0
1653870460000|2022-05-30 00:27:40|453.56|450.2|453.56|450.2|453.56|450.2|453.48|450.12|0
1653870470000|2022-05-30 00:27:50|453.48|450.12|453.48|450.12|453.48|450.12|453.48|450.12|0
1653870480000|2022-05-30 00:28:00|453.39|450.03|453.23|449.87|453.39|450.03|453.23|449.87|0
1653870490000|2022-05-30 00:28:10|453.39|450.03|453.23|449.87|453.39|450.03|453.23|449.87|0
1653870510000|2022-05-30 00:28:30|453.06|449.7|453.06|449.7|453.06|449.7|453.06|449.7|0
1653870520000|2022-05-30 00:28:40|453.15|449.79|453.15|449.79|453.15|449.79|453.15|449.79|0
1653870530000|2022-05-30 00:28:50|453.06|449.7|453.06|449.7|453.06|449.7|453.06|449.7|0
1653870540000|2022-05-30 00:29:00|452.73|449.37|452.73|449.37|452.73|449.37|452.73|449.37|0
1653870550000|2022-05-30 00:29:10|453.06|449.7|452.73|449.37|453.06|449.7|452.73|449.37|0
1653870560000|2022-05-30 00:29:20|452.82|449.46|453.06|449.7|453.06|449.7|452.73|449.37|0
1653870570000|2022-05-30 00:29:30|453.23|449.87|453.23|449.87|453.23|449.87|453.15|449.79|0
1653870580000|2022-05-30 00:29:40|453.31|449.95|453.23|449.87|453.31|449.95|453.23|449.87|0
1653870590000|2022-05-30 00:29:50|453.31|449.95|453.48|450.12|453.48|450.12|453.31|449.95|0
1653870600000|2022-05-30 00:30:00|453.39|450.03|453.56|450.2|453.56|450.2|453.39|450.03|0
1653870610000|2022-05-30 00:30:10|453.64|450.28|453.72|450.36|453.81|450.45|453.64|450.28|0
1653870620000|2022-05-30 00:30:20|453.89|450.53|453.81|450.45|453.89|450.53|453.81|450.45|0
1653870630000|2022-05-30 00:30:30|453.97|450.61|453.97|450.61|453.97|450.61|453.89|450.53|0
1653870640000|2022-05-30 00:30:40|454.05|450.69|453.89|450.53|454.05|450.69|453.89|450.53|0
1653870650000|2022-05-30 00:30:50|454.05|450.69|454.05|450.69|454.05|450.69|454.05|450.69|0
1653870660000|2022-05-30 00:31:00|453.97|450.61|454.05|450.69|454.05|450.69|453.81|450.45|0
1653870670000|2022-05-30 00:31:10|453.89|450.53|453.89|450.53|453.89|450.53|453.89|450.53|0
1653870680000|2022-05-30 00:31:20|454.05|450.69|453.89|450.53|454.05|450.69|453.89|450.53|0
1653870690000|2022-05-30 00:31:30|453.72|450.36|453.89|450.53|453.97|450.61|453.72|450.36|0
1653870710000|2022-05-30 00:31:50|453.88|450.52|454.05|450.69|454.05|450.69|453.88|450.52|0
1653870730000|2022-05-30 00:32:10|453.88|450.52|454.05|450.69|454.05|450.69|453.88|450.52|0
1653870750000|2022-05-30 00:32:30|453.88|450.52|453.88|450.52|453.88|450.52|453.88|450.52|0
1653870760000|2022-05-30 00:32:40|453.55|450.19|453.72|450.36|453.72|450.36|453.55|450.19|0
1653870770000|2022-05-30 00:32:50|453.55|450.19|453.55|450.19|453.55|450.19|453.48|450.12|0
1653870780000|2022-05-30 00:33:00|453.39|450.03|453.72|450.36|453.72|450.36|453.39|450.03|0
1653870790000|2022-05-30 00:33:10|453.81|450.45|454.05|450.69|454.05|450.69|453.81|450.45|0
1653870810000|2022-05-30 00:33:30|454.14|450.78|454.3|450.94|454.3|450.94|454.14|450.78|0
1653870820000|2022-05-30 00:33:40|454.38|451.02|454.38|451.02|454.38|451.02|454.38|451.02|0
1653870830000|2022-05-30 00:33:50|454.54|451.18|454.54|451.18|454.54|451.18|454.54|451.18|0
1653870840000|2022-05-30 00:34:00|454.71|451.35|454.54|451.18|454.71|451.35|454.54|451.18|0
1653870850000|2022-05-30 00:34:10|455.21|451.85|455.13|451.77|455.21|451.85|455.13|451.77|0
1653870860000|2022-05-30 00:34:20|455.21|451.85|455.46|452.1|455.46|452.1|455.04|451.68|0
1653870870000|2022-05-30 00:34:30|455.54|452.18|455.54|452.18|455.54|452.18|455.54|452.18|0
1653870880000|2022-05-30 00:34:40|455.7|452.34|455.62|452.26|455.7|452.34|455.62|452.26|0
1653870890000|2022-05-30 00:34:50|455.54|452.18|455.7|452.34|455.7|452.34|455.54|452.18|0
1653870900000|2022-05-30 00:35:00|455.87|452.51|455.87|452.51|455.87|452.51|455.87|452.51|0
1653870920000|2022-05-30 00:35:20|455.79|452.43|455.79|452.43|455.79|452.43|455.79|452.43|0
1653870930000|2022-05-30 00:35:30|455.7|452.34|455.87|452.51|455.87|452.51|455.7|452.34|0
1653870950000|2022-05-30 00:35:50|455.7|452.34|455.7|452.34|455.7|452.34|455.7|452.34|0
1653870960000|2022-05-30 00:36:00|455.79|452.43|456.2|452.84|456.36|453|455.79|452.43|0
1653870970000|2022-05-30 00:36:10|456.03|452.67|456.36|453|456.36|453|456.03|452.67|0
1653870980000|2022-05-30 00:36:20|456.53|453.17|456.53|453.17|456.53|453.17|456.53|453.17|0
1653870990000|2022-05-30 00:36:30|456.36|453|456.2|452.84|456.36|453|456.2|452.84|0
1653871000000|2022-05-30 00:36:40|456.03|452.67|455.87|452.51|456.03|452.67|455.87|452.51|0
1653871010000|2022-05-30 00:36:50|455.7|452.34|455.54|452.18|455.7|452.34|455.54|452.18|0
1653871020000|2022-05-30 00:37:00|455.37|452.01|455.37|452.01|455.37|452.01|455.37|452.01|0
1653871030000|2022-05-30 00:37:10|455.54|452.18|455.54|452.18|455.54|452.18|455.46|452.1|0
1653871040000|2022-05-30 00:37:20|455.37|452.01|454.87|451.51|455.37|452.01|454.87|451.51|0
1653871050000|2022-05-30 00:37:30|454.79|451.43|454.79|451.43|454.79|451.43|454.71|451.35|0
1653871060000|2022-05-30 00:37:40|454.54|451.18|454.71|451.35|454.87|451.51|454.54|451.18|0
1653871070000|2022-05-30 00:37:50|454.63|451.27|454.54|451.18|454.63|451.27|454.54|451.18|0
1653871100000|2022-05-30 00:38:20|454.38|451.02|453.88|450.52|454.38|451.02|453.88|450.52|0
1653871110000|2022-05-30 00:38:30|454.05|450.69|454.05|450.69|454.21|450.85|453.97|450.61|0
1653871130000|2022-05-30 00:38:50|454.21|450.85|454.21|450.85|454.21|450.85|454.05|450.69|0
1653871140000|2022-05-30 00:39:00|454.3|450.94|454.38|451.02|454.38|451.02|454.21|450.85|0
1653871150000|2022-05-30 00:39:10|454.54|451.18|454.87|451.51|454.87|451.51|454.54|451.18|0
1653871160000|2022-05-30 00:39:20|454.79|451.43|455.04|451.68|455.04|451.68|454.79|451.43|0
1653871170000|2022-05-30 00:39:30|454.96|451.6|454.87|451.51|454.96|451.6|454.87|451.51|0
1653871180000|2022-05-30 00:39:40|455.04|451.68|455.2|451.84|455.2|451.84|455.04|451.68|0
1653871190000|2022-05-30 00:39:50|455.37|452.01|455.2|451.84|455.37|452.01|455.2|451.84|0
1653871200000|2022-05-30 00:40:00|455.29|451.93|455.2|451.84|455.37|452.01|455.2|451.84|0
1653871210000|2022-05-30 00:40:10|455.04|451.68|455.12|451.76|455.12|451.76|455.04|451.68|0
1653871230000|2022-05-30 00:40:30|455.04|451.68|454.87|451.51|455.12|451.76|454.87|451.51|0
1653871240000|2022-05-30 00:40:40|454.96|451.6|455.12|451.76|455.12|451.76|454.96|451.6|0
1653871250000|2022-05-30 00:40:50|455.2|451.84|455.2|451.84|455.2|451.84|455.2|451.84|0
1653871260000|2022-05-30 00:41:00|455.37|452.01|455.37|452.01|455.37|452.01|455.37|452.01|0
1653871270000|2022-05-30 00:41:10|455.45|452.09|455.2|451.84|455.45|452.09|455.2|451.84|0
1653871280000|2022-05-30 00:41:20|455.37|452.01|455.12|451.76|455.37|452.01|455.12|451.76|0
1653871290000|2022-05-30 00:41:30|455.04|451.68|455.04|451.68|455.04|451.68|454.87|451.51|0
1653871300000|2022-05-30 00:41:40|454.96|451.6|454.87|451.51|455.04|451.68|454.87|451.51|0
1653871310000|2022-05-30 00:41:50|454.71|451.35|454.87|451.51|454.87|451.51|454.71|451.35|0
1653871320000|2022-05-30 00:42:00|455.04|451.68|455.04|451.68|455.04|451.68|455.04|451.68|0
1653871330000|2022-05-30 00:42:10|454.96|451.6|454.79|451.43|454.96|451.6|454.79|451.43|0
1653871340000|2022-05-30 00:42:20|454.63|451.27|454.87|451.51|454.87|451.51|454.54|451.18|0
1653871350000|2022-05-30 00:42:30|454.79|451.43|454.87|451.51|454.87|451.51|454.71|451.35|0
1653871360000|2022-05-30 00:42:40|454.79|451.43|454.79|451.43|454.79|451.43|454.79|451.43|0
1653871370000|2022-05-30 00:42:50|454.71|451.35|454.54|451.18|454.71|451.35|454.54|451.18|0
1653871380000|2022-05-30 00:43:00|454.46|451.1|454.38|451.02|454.46|451.1|454.38|451.02|0
1653871400000|2022-05-30 00:43:20|454.3|450.94|454.54|451.18|454.54|451.18|454.3|450.94|0
1653871410000|2022-05-30 00:43:30|454.3|450.94|454.21|450.85|454.3|450.94|454.21|450.85|0
1653871420000|2022-05-30 00:43:40|454.3|450.94|454.3|450.94|454.3|450.94|454.3|450.94|0
1653871430000|2022-05-30 00:43:50|454.21|450.85|454.3|450.94|454.3|450.94|454.13|450.77|0
1653871440000|2022-05-30 00:44:00|454.21|450.85|454.13|450.77|454.21|450.85|454.13|450.77|0
1653871450000|2022-05-30 00:44:10|454.05|450.69|453.88|450.52|454.05|450.69|453.88|450.52|0
1653871460000|2022-05-30 00:44:20|453.97|450.61|453.71|450.35|453.97|450.61|453.64|450.28|0
1653871470000|2022-05-30 00:44:30|453.88|450.52|453.88|450.52|453.88|450.52|453.88|450.52|0
1653871480000|2022-05-30 00:44:40|453.8|450.44|453.97|450.61|454.04|450.68|453.8|450.44|0
1653871490000|2022-05-30 00:44:50|454.04|450.68|454.04|450.68|454.04|450.68|453.97|450.61|0
1653871500000|2022-05-30 00:45:00|453.88|450.52|454.04|450.68|454.04|450.68|453.88|450.52|0
1653871510000|2022-05-30 00:45:10|453.88|450.52|454.04|450.68|454.04|450.68|453.88|450.52|0
1653871520000|2022-05-30 00:45:20|453.97|450.61|453.71|450.35|454.04|450.68|453.71|450.35|0
1653871530000|2022-05-30 00:45:30|453.97|450.61|453.22|449.86|453.97|450.61|453.22|449.86|0
1653871540000|2022-05-30 00:45:40|453.31|449.95|453.38|450.02|453.38|450.02|453.31|449.95|0
1653871550000|2022-05-30 00:45:50|453.31|449.95|453.38|450.02|453.38|450.02|453.31|449.95|0
1653871560000|2022-05-30 00:46:00|453.31|449.95|453.38|450.02|453.38|450.02|453.22|449.86|0
1653871570000|2022-05-30 00:46:10|453.47|450.11|453.38|450.02|453.47|450.11|453.38|450.02|0
1653871580000|2022-05-30 00:46:20|453.22|449.86|453.31|449.95|453.31|449.95|453.22|449.86|0
1653871590000|2022-05-30 00:46:30|453.38|450.02|453.38|450.02|453.38|450.02|453.38|450.02|0
1653871600000|2022-05-30 00:46:40|453.3|449.94|453.47|450.11|453.47|450.11|453.3|449.94|0
1653871610000|2022-05-30 00:46:50|453.55|450.19|453.38|450.02|453.55|450.19|453.3|449.94|0
1653871620000|2022-05-30 00:47:00|453.47|450.11|453.55|450.19|453.55|450.19|453.47|450.11|0
1653871630000|2022-05-30 00:47:10|453.3|449.94|453.22|449.86|453.3|449.94|453.22|449.86|0
1653871650000|2022-05-30 00:47:30|453.05|449.69|452.56|449.2|453.05|449.69|452.56|449.2|0
1653871660000|2022-05-30 00:47:40|452.23|448.87|452.48|449.12|452.48|449.12|452.23|448.87|0
1653871670000|2022-05-30 00:47:50|452.39|449.03|452.39|449.03|452.39|449.03|452.23|448.87|0
1653871680000|2022-05-30 00:48:00|452.48|449.12|452.32|448.96|452.48|449.12|452.23|448.87|0
1653871690000|2022-05-30 00:48:10|452.23|448.87|451.9|448.54|452.23|448.87|451.9|448.54|0
1653871700000|2022-05-30 00:48:20|451.99|448.63|452.07|448.71|452.07|448.71|451.99|448.63|0
1653871710000|2022-05-30 00:48:30|452.23|448.87|452.39|449.03|452.39|449.03|452.23|448.87|0
1653871720000|2022-05-30 00:48:40|452.72|449.36|452.72|449.36|452.72|449.36|452.72|449.36|0
1653871730000|2022-05-30 00:48:50|452.64|449.28|452.56|449.2|452.64|449.28|452.39|449.03|0
1653871740000|2022-05-30 00:49:00|452.48|449.12|452.56|449.2|452.56|449.2|452.39|449.03|0
1653871750000|2022-05-30 00:49:10|452.64|449.28|452.56|449.2|452.64|449.28|452.56|449.2|0
1653871760000|2022-05-30 00:49:20|452.64|449.28|452.72|449.36|452.72|449.36|452.64|449.28|0
1653871780000|2022-05-30 00:49:40|452.81|449.45|453.05|449.69|453.22|449.86|452.81|449.45|0
1653871790000|2022-05-30 00:49:50|453.14|449.78|453.05|449.69|453.22|449.86|453.05|449.69|0
1653871800000|2022-05-30 00:50:00|453.14|449.78|453.14|449.78|453.14|449.78|453.14|449.78|0
1653871810000|2022-05-30 00:50:10|453.05|449.69|453.38|450.02|453.38|450.02|453.05|449.69|0
1653871820000|2022-05-30 00:50:20|453.47|450.11|453.22|449.86|453.47|450.11|453.22|449.86|0
1653871830000|2022-05-30 00:50:30|453.3|449.94|453.3|449.94|453.3|449.94|453.3|449.94|0
1653871840000|2022-05-30 00:50:40|453.38|450.02|453.3|449.94|453.38|450.02|453.22|449.86|0
1653871850000|2022-05-30 00:50:50|453.38|450.02|453.3|449.94|453.38|450.02|453.22|449.86|0
1653871860000|2022-05-30 00:51:00|453.22|449.86|453.05|449.69|453.22|449.86|453.05|449.69|0
1653871870000|2022-05-30 00:51:10|453.22|449.86|453.22|449.86|453.22|449.86|453.22|449.86|0
1653871880000|2022-05-30 00:51:20|453.05|449.69|453.05|449.69|453.14|449.78|453.05|449.69|0
1653871890000|2022-05-30 00:51:30|453.14|449.78|453.47|450.11|453.47|450.11|453.14|449.78|0
1653871900000|2022-05-30 00:51:40|453.38|450.02|453.38|450.02|453.38|450.02|453.38|450.02|0
1653871910000|2022-05-30 00:51:50|453.22|449.86|453.05|449.69|453.22|449.86|453.05|449.69|0
1653871920000|2022-05-30 00:52:00|453.14|449.78|453.05|449.69|453.22|449.86|453.05|449.69|0
1653871940000|2022-05-30 00:52:20|452.97|449.61|452.97|449.61|453.05|449.69|452.97|449.61|0
1653871950000|2022-05-30 00:52:30|453.05|449.69|453.05|449.69|453.05|449.69|453.05|449.69|0
1653871970000|2022-05-30 00:52:50|452.97|449.61|452.89|449.53|453.05|449.69|452.89|449.53|0
1653871980000|2022-05-30 00:53:00|452.97|449.61|452.81|449.45|453.05|449.69|452.81|449.45|0
1653871990000|2022-05-30 00:53:10|452.89|449.53|452.89|449.53|452.89|449.53|452.89|449.53|0
1653872010000|2022-05-30 00:53:30|452.81|449.45|452.81|449.45|452.81|449.45|452.72|449.36|0
1653872020000|2022-05-30 00:53:40|452.72|449.36|452.64|449.28|452.72|449.36|452.64|449.28|0
1653872030000|2022-05-30 00:53:50|452.72|449.36|452.72|449.36|452.72|449.36|452.64|449.28|0
1653872040000|2022-05-30 00:54:00|452.64|449.28|452.56|449.2|452.64|449.28|452.56|449.2|0
1653872050000|2022-05-30 00:54:10|452.72|449.36|452.56|449.2|452.89|449.53|452.56|449.2|0
1653872060000|2022-05-30 00:54:20|452.72|449.36|452.56|449.2|452.72|449.36|452.56|449.2|0
1653872070000|2022-05-30 00:54:30|452.48|449.12|452.48|449.12|452.48|449.12|452.48|449.12|0
1653872080000|2022-05-30 00:54:40|452.39|449.03|452.06|448.7|452.39|449.03|452.06|448.7|0
1653872090000|2022-05-30 00:54:50|452.23|448.87|452.06|448.7|452.23|448.87|452.06|448.7|0
1653872100000|2022-05-30 00:55:00|452.23|448.87|452.23|448.87|452.23|448.87|452.06|448.7|0
1653872110000|2022-05-30 00:55:10|452.39|449.03|452.39|449.03|452.39|449.03|452.39|449.03|0
1653872120000|2022-05-30 00:55:20|452.56|449.2|452.56|449.2|452.64|449.28|452.56|449.2|0
1653872140000|2022-05-30 00:55:40|452.48|449.12|452.48|449.12|452.48|449.12|452.48|449.12|0
1653872150000|2022-05-30 00:55:50|452.56|449.2|452.48|449.12|452.56|449.2|452.39|449.03|0
1653872160000|2022-05-30 00:56:00|452.39|449.03|452.89|449.53|452.89|449.53|452.39|449.03|0
1653872170000|2022-05-30 00:56:10|452.97|449.61|453.14|449.78|453.14|449.78|452.97|449.61|0
1653872180000|2022-05-30 00:56:20|453.05|449.69|452.89|449.53|453.05|449.69|452.89|449.53|0
1653872190000|2022-05-30 00:56:30|452.97|449.61|452.89|449.53|452.97|449.61|452.89|449.53|0
1653872210000|2022-05-30 00:56:50|452.81|449.45|452.97|449.61|452.97|449.61|452.81|449.45|0
1653872220000|2022-05-30 00:57:00|453.05|449.69|452.97|449.61|453.05|449.69|452.97|449.61|0
1653872230000|2022-05-30 00:57:10|453.05|449.69|453.05|449.69|453.05|449.69|453.05|449.69|0
1653872250000|2022-05-30 00:57:30|452.89|449.53|452.89|449.53|452.89|449.53|452.89|449.53|0
1653872260000|2022-05-30 00:57:40|453.05|449.69|453.05|449.69|453.21|449.85|453.05|449.69|0
1653872270000|2022-05-30 00:57:50|453.54|450.18|453.54|450.18|453.54|450.18|453.54|450.18|0
1653872280000|2022-05-30 00:58:00|453.71|450.35|453.54|450.18|453.71|450.35|453.54|450.18|0
1653872290000|2022-05-30 00:58:10|453.71|450.35|453.38|450.02|453.71|450.35|453.38|450.02|0
1653872300000|2022-05-30 00:58:20|453.3|449.94|453.54|450.18|453.54|450.18|453.3|449.94|0
1653872320000|2022-05-30 00:58:40|453.63|450.27|453.38|450.02|453.63|450.27|453.38|450.02|0
1653872330000|2022-05-30 00:58:50|453.54|450.18|453.38|450.02|453.54|450.18|453.38|450.02|0
1653872350000|2022-05-30 00:59:10|453.13|449.77|453.05|449.69|453.13|449.77|453.05|449.69|0
1653872360000|2022-05-30 00:59:20|453.21|449.85|453.21|449.85|453.21|449.85|453.21|449.85|0
1653872370000|2022-05-30 00:59:30|453.3|449.94|453.05|449.69|453.38|450.02|453.05|449.69|0
1653872390000|2022-05-30 00:59:50|452.88|449.52|452.88|449.52|452.88|449.52|452.88|449.52|0
1653872400000|2022-05-30 01:00:00|453.05|449.69|453.38|450.02|453.38|450.02|453.05|449.69|0
1653872410000|2022-05-30 01:00:10|453.46|450.1|453.54|450.18|453.54|450.18|453.46|450.1|0
1653872420000|2022-05-30 01:00:20|453.63|450.27|453.71|450.35|453.71|450.35|453.63|450.27|0
1653872430000|2022-05-30 01:00:30|453.63|450.27|453.54|450.18|453.63|450.27|453.46|450.1|0
1653872440000|2022-05-30 01:00:40|453.63|450.27|453.54|450.18|453.71|450.35|453.54|450.18|0
1653872450000|2022-05-30 01:00:50|453.38|450.02|452.72|449.36|453.38|450.02|452.72|449.36|0
1653872460000|2022-05-30 01:01:00|452.55|449.19|452.39|449.03|452.55|449.19|452.39|449.03|0
1653872470000|2022-05-30 01:01:10|452.47|449.11|452.55|449.19|452.55|449.19|452.47|449.11|0
1653872480000|2022-05-30 01:01:20|452.64|449.28|452.64|449.28|452.64|449.28|452.55|449.19|0
1653872490000|2022-05-30 01:01:30|452.72|449.36|452.72|449.36|452.72|449.36|452.72|449.36|0
1653872500000|2022-05-30 01:01:40|452.88|449.52|452.88|449.52|452.88|449.52|452.88|449.52|0
1653872510000|2022-05-30 01:01:50|453.05|449.69|453.05|449.69|453.05|449.69|453.05|449.69|0
1653872520000|2022-05-30 01:02:00|452.88|449.52|452.88|449.52|452.88|449.52|452.88|449.52|0
1653872540000|2022-05-30 01:02:20|453.05|449.69|452.88|449.52|453.05|449.69|452.88|449.52|0
1653872550000|2022-05-30 01:02:30|452.8|449.44|452.55|449.19|452.8|449.44|452.55|449.19|0
1653872560000|2022-05-30 01:02:40|452.72|449.36|452.72|449.36|452.72|449.36|452.64|449.28|0
1653872580000|2022-05-30 01:03:00|452.8|449.44|452.8|449.44|452.8|449.44|452.8|449.44|0
1653872590000|2022-05-30 01:03:10|452.72|449.36|452.55|449.19|452.72|449.36|452.55|449.19|0
1653872610000|2022-05-30 01:03:30|452.39|449.03|452.39|449.03|452.39|449.03|452.39|449.03|0
1653872630000|2022-05-30 01:03:50|452.47|449.11|452.39|449.03|452.47|449.11|452.39|449.03|0
1653872640000|2022-05-30 01:04:00|452.47|449.11|452.39|449.03|452.47|449.11|452.39|449.03|0
1653872660000|2022-05-30 01:04:20|452.47|449.11|452.22|448.86|452.47|449.11|452.22|448.86|0
1653872670000|2022-05-30 01:04:30|452.06|448.7|452.06|448.7|452.06|448.7|452.06|448.7|0
1653872690000|2022-05-30 01:04:50|452.22|448.86|452.22|448.86|452.22|448.86|452.22|448.86|0
1653872700000|2022-05-30 01:05:00|452.39|449.03|452.55|449.19|452.55|449.19|452.39|449.03|0
1653872710000|2022-05-30 01:05:10|452.88|449.52|452.88|449.52|452.88|449.52|452.88|449.52|0
1653872730000|2022-05-30 01:05:30|452.97|449.61|452.97|449.61|453.05|449.69|452.97|449.61|0
1653872740000|2022-05-30 01:05:40|452.88|449.52|452.8|449.44|452.88|449.52|452.8|449.44|0
1653872750000|2022-05-30 01:05:50|452.72|449.36|452.8|449.44|452.8|449.44|452.64|449.28|0
1653872760000|2022-05-30 01:06:00|452.88|449.52|453.54|450.18|453.54|450.18|452.88|449.52|0
1653872770000|2022-05-30 01:06:10|453.3|449.94|453.13|449.77|453.3|449.94|453.05|449.69|0
1653872780000|2022-05-30 01:06:20|453.21|449.85|453.3|449.94|453.3|449.94|453.21|449.85|0
1653872790000|2022-05-30 01:06:30|453.21|449.85|453.38|450.02|453.38|450.02|453.21|449.85|0
1653872800000|2022-05-30 01:06:40|453.54|450.18|453.54|450.18|453.54|450.18|453.54|450.18|0
1653872810000|2022-05-30 01:06:50|453.38|450.02|453.38|450.02|453.38|450.02|453.38|450.02|0
1653872820000|2022-05-30 01:07:00|453.3|449.94|453.05|449.69|453.3|449.94|452.88|449.52|0
1653872830000|2022-05-30 01:07:10|452.88|449.52|453.05|449.69|453.05|449.69|452.8|449.44|0
1653872840000|2022-05-30 01:07:20|452.88|449.52|452.88|449.52|452.88|449.52|452.88|449.52|0
1653872850000|2022-05-30 01:07:30|453.05|449.69|453.13|449.77|453.13|449.77|453.05|449.69|0
1653872860000|2022-05-30 01:07:40|453.05|449.69|452.88|449.52|453.05|449.69|452.8|449.44|0
1653872870000|2022-05-30 01:07:50|452.72|449.36|452.8|449.44|452.88|449.52|452.72|449.36|0
1653872880000|2022-05-30 01:08:00|452.88|449.52|452.97|449.61|452.97|449.61|452.8|449.44|0
1653872890000|2022-05-30 01:08:10|453.21|449.85|453.71|450.35|453.71|450.35|453.21|449.85|0
1653872900000|2022-05-30 01:08:20|453.63|450.27|453.46|450.1|453.63|450.27|453.46|450.1|0
1653872910000|2022-05-30 01:08:30|453.38|450.02|453.54|450.18|453.54|450.18|453.38|450.02|0
1653872920000|2022-05-30 01:08:40|453.63|450.27|453.71|450.35|453.71|450.35|453.63|450.27|0
1653872930000|2022-05-30 01:08:50|453.87|450.51|454.86|451.5|455.03|451.67|453.87|450.51|0
1653872940000|2022-05-30 01:09:00|454.53|451.17|454.37|451.01|454.53|451.17|454.29|450.93|0
1653872950000|2022-05-30 01:09:10|454.29|450.93|454.29|450.93|454.53|451.17|454.29|450.93|0
1653872960000|2022-05-30 01:09:20|454.2|450.84|454.03|450.67|454.2|450.84|453.96|450.6|0
1653872970000|2022-05-30 01:09:30|453.7|450.34|453.79|450.43|453.79|450.43|453.7|450.34|0
1653872980000|2022-05-30 01:09:40|453.87|450.51|453.87|450.51|454.03|450.67|453.87|450.51|0
1653872990000|2022-05-30 01:09:50|453.13|449.77|452.88|449.52|453.13|449.77|452.88|449.52|0
1653873000000|2022-05-30 01:10:00|452.97|449.61|452.97|449.61|453.04|449.68|452.97|449.61|0
1653873010000|2022-05-30 01:10:10|453.04|449.68|453.13|449.77|453.13|449.77|453.04|449.68|0
1653873020000|2022-05-30 01:10:20|453.21|449.85|453.21|449.85|453.3|449.94|453.21|449.85|0
1653873030000|2022-05-30 01:10:30|453.13|449.77|453.37|450.01|453.37|450.01|453.13|449.77|0
1653873040000|2022-05-30 01:10:40|453.21|449.85|453.21|449.85|453.21|449.85|453.21|449.85|0
1653873050000|2022-05-30 01:10:50|453.37|450.01|453.37|450.01|453.37|450.01|453.37|450.01|0
1653873060000|2022-05-30 01:11:00|453.21|449.85|453.37|450.01|453.37|450.01|453.21|449.85|0
1653873070000|2022-05-30 01:11:10|453.3|449.94|453.13|449.77|453.3|449.94|453.13|449.77|0
1653873080000|2022-05-30 01:11:20|453.04|449.68|452.8|449.44|453.04|449.68|452.8|449.44|0
1653873090000|2022-05-30 01:11:30|452.88|449.52|452.8|449.44|452.88|449.52|452.8|449.44|0
1653873100000|2022-05-30 01:11:40|452.71|449.35|452.88|449.52|452.88|449.52|452.71|449.35|0
1653873110000|2022-05-30 01:11:50|452.39|449.03|451.07|447.71|452.47|449.11|451.07|447.71|0
1653873120000|2022-05-30 01:12:00|451.23|447.87|451.4|448.04|451.65|448.29|451.23|447.87|0
1653873130000|2022-05-30 01:12:10|451.23|447.87|451.65|448.29|451.65|448.29|451.23|447.87|0
1653873140000|2022-05-30 01:12:20|451.56|448.2|451.56|448.2|451.56|448.2|451.4|448.04|0
1653873150000|2022-05-30 01:12:30|451.48|448.12|451.56|448.2|451.56|448.2|451.48|448.12|0
1653873160000|2022-05-30 01:12:40|451.73|448.37|451.48|448.12|451.73|448.37|451.48|448.12|0
1653873170000|2022-05-30 01:12:50|451.4|448.04|451.89|448.53|451.89|448.53|451.4|448.04|0
1653873180000|2022-05-30 01:13:00|452.22|448.86|451.73|448.37|452.22|448.86|451.73|448.37|0
1653873190000|2022-05-30 01:13:10|451.81|448.45|452.06|448.7|452.06|448.7|451.81|448.45|0
1653873210000|2022-05-30 01:13:30|452.14|448.78|452.22|448.86|452.22|448.86|452.14|448.78|0
1653873220000|2022-05-30 01:13:40|451.98|448.62|452.22|448.86|452.22|448.86|451.98|448.62|0
1653873230000|2022-05-30 01:13:50|452.14|448.78|452.31|448.95|452.31|448.95|452.14|448.78|0
1653873240000|2022-05-30 01:14:00|452.38|449.02|452.38|449.02|452.38|449.02|452.38|449.02|0
1653873250000|2022-05-30 01:14:10|452.55|449.19|452.55|449.19|452.55|449.19|452.55|449.19|0
1653873260000|2022-05-30 01:14:20|452.38|449.02|452.38|449.02|452.55|449.19|452.38|449.02|0
1653873270000|2022-05-30 01:14:30|452.22|448.86|452.14|448.78|452.22|448.86|452.05|448.69|0
1653873280000|2022-05-30 01:14:40|452.05|448.69|451.65|448.29|452.05|448.69|451.65|448.29|0
1653873290000|2022-05-30 01:14:50|451.73|448.37|451.73|448.37|451.73|448.37|451.73|448.37|0
1653873300000|2022-05-30 01:15:00|451.4|448.04|451.81|448.45|451.81|448.45|451.4|448.04|0
1653873310000|2022-05-30 01:15:10|451.89|448.53|451.98|448.62|452.05|448.69|451.89|448.53|0
1653873320000|2022-05-30 01:15:20|451.81|448.45|451.89|448.53|451.98|448.62|451.81|448.45|0
1653873330000|2022-05-30 01:15:30|451.98|448.62|451.56|448.2|451.98|448.62|451.56|448.2|0
1653873340000|2022-05-30 01:15:40|451.72|448.36|451.56|448.2|451.72|448.36|451.4|448.04|0
1653873350000|2022-05-30 01:15:50|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1653873360000|2022-05-30 01:16:00|451.81|448.45|451.72|448.36|451.89|448.53|451.72|448.36|0
1653873370000|2022-05-30 01:16:10|451.81|448.45|451.72|448.36|451.97|448.61|451.72|448.36|0
1653873380000|2022-05-30 01:16:20|451.81|448.45|452.14|448.78|452.14|448.78|451.81|448.45|0
1653873390000|2022-05-30 01:16:30|452.05|448.69|451.97|448.61|452.05|448.69|451.97|448.61|0
1653873400000|2022-05-30 01:16:40|451.89|448.53|451.72|448.36|451.89|448.53|451.72|448.36|0
1653873410000|2022-05-30 01:16:50|451.89|448.53|451.4|448.04|451.89|448.53|451.4|448.04|0
1653873420000|2022-05-30 01:17:00|451.65|448.29|451.56|448.2|451.65|448.29|451.48|448.12|0
1653873430000|2022-05-30 01:17:10|451.65|448.29|451.56|448.2|451.65|448.29|451.48|448.12|0
1653873440000|2022-05-30 01:17:20|451.72|448.36|451.81|448.45|451.81|448.45|451.65|448.29|0
1653873450000|2022-05-30 01:17:30|451.72|448.36|451.72|448.36|451.81|448.45|451.72|448.36|0
1653873460000|2022-05-30 01:17:40|451.81|448.45|451.89|448.53|451.89|448.53|451.72|448.36|0
1653873470000|2022-05-30 01:17:50|451.97|448.61|451.89|448.53|451.97|448.61|451.89|448.53|0
1653873480000|2022-05-30 01:18:00|451.97|448.61|451.97|448.61|451.97|448.61|451.89|448.53|0
1653873490000|2022-05-30 01:18:10|451.72|448.36|451.72|448.36|451.81|448.45|451.72|448.36|0
1653873500000|2022-05-30 01:18:20|451.56|448.2|451.56|448.2|451.56|448.2|451.56|448.2|0
1653873510000|2022-05-30 01:18:30|451.48|448.12|451.56|448.2|451.56|448.2|451.48|448.12|0
1653873520000|2022-05-30 01:18:40|451.48|448.12|451.39|448.03|451.48|448.12|451.23|447.87|0
1653873530000|2022-05-30 01:18:50|451.48|448.12|451.39|448.03|451.48|448.12|451.39|448.03|0
1653873540000|2022-05-30 01:19:00|451.32|447.96|451.48|448.12|451.48|448.12|451.23|447.87|0
1653873550000|2022-05-30 01:19:10|451.39|448.03|451.23|447.87|451.39|448.03|451.23|447.87|0
1653873560000|2022-05-30 01:19:20|451.32|447.96|451.39|448.03|451.39|448.03|451.23|447.87|0
1653873570000|2022-05-30 01:19:30|451.56|448.2|451.56|448.2|451.56|448.2|451.56|448.2|0
1653873580000|2022-05-30 01:19:40|451.48|448.12|451.39|448.03|451.56|448.2|451.39|448.03|0
1653873590000|2022-05-30 01:19:50|451.64|448.28|451.23|447.87|451.64|448.28|451.23|447.87|0
1653873600000|2022-05-30 01:20:00|451.07|447.71|451.07|447.71|451.15|447.79|451.07|447.71|0
1653873610000|2022-05-30 01:20:10|451.23|447.87|451.23|447.87|451.32|447.96|451.23|447.87|0
1653873620000|2022-05-30 01:20:20|451.15|447.79|451.23|447.87|451.23|447.87|451.15|447.79|0
1653873630000|2022-05-30 01:20:30|451.06|447.7|450.99|447.63|451.06|447.7|450.99|447.63|0
1653873640000|2022-05-30 01:20:40|451.06|447.7|451.06|447.7|451.15|447.79|451.06|447.7|0
1653873650000|2022-05-30 01:20:50|450.9|447.54|451.06|447.7|451.06|447.7|450.9|447.54|0
1653873660000|2022-05-30 01:21:00|451.15|447.79|451.06|447.7|451.15|447.79|450.9|447.54|0
1653873670000|2022-05-30 01:21:10|451.15|447.79|451.39|448.03|451.39|448.03|451.15|447.79|0
1653873680000|2022-05-30 01:21:20|451.56|448.2|451.89|448.53|451.89|448.53|451.56|448.2|0
1653873690000|2022-05-30 01:21:30|451.56|448.2|451.72|448.36|451.72|448.36|451.56|448.2|0
1653873700000|2022-05-30 01:21:40|451.89|448.53|451.89|448.53|451.89|448.53|451.89|448.53|0
1653873720000|2022-05-30 01:22:00|451.56|448.2|451.56|448.2|451.72|448.36|451.56|448.2|0
1653873730000|2022-05-30 01:22:10|451.64|448.28|451.81|448.45|451.81|448.45|451.64|448.28|0
1653873740000|2022-05-30 01:22:20|451.72|448.36|452.05|448.69|452.05|448.69|451.72|448.36|0
1653873750000|2022-05-30 01:22:30|451.89|448.53|451.89|448.53|451.89|448.53|451.81|448.45|0
1653873760000|2022-05-30 01:22:40|451.72|448.36|451.89|448.53|451.89|448.53|451.72|448.36|0
1653873770000|2022-05-30 01:22:50|451.97|448.61|452.05|448.69|452.05|448.69|451.97|448.61|0
1653873780000|2022-05-30 01:23:00|452.22|448.86|451.97|448.61|452.22|448.86|451.89|448.53|0
1653873790000|2022-05-30 01:23:10|451.89|448.53|451.89|448.53|451.97|448.61|451.89|448.53|0
1653873800000|2022-05-30 01:23:20|452.05|448.69|451.89|448.53|452.05|448.69|451.89|448.53|0
1653873810000|2022-05-30 01:23:30|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1653873820000|2022-05-30 01:23:40|451.81|448.45|451.72|448.36|451.81|448.45|451.64|448.28|0
1653873830000|2022-05-30 01:23:50|451.64|448.28|451.56|448.2|451.72|448.36|451.56|448.2|0
1653873840000|2022-05-30 01:24:00|451.39|448.03|451.39|448.03|451.39|448.03|451.39|448.03|0
1653873860000|2022-05-30 01:24:20|451.31|447.95|451.72|448.36|451.72|448.36|451.31|447.95|0
1653873870000|2022-05-30 01:24:30|451.89|448.53|451.72|448.36|451.89|448.53|451.72|448.36|0
1653873880000|2022-05-30 01:24:40|451.89|448.53|451.72|448.36|451.89|448.53|451.72|448.36|0
1653873890000|2022-05-30 01:24:50|451.64|448.28|451.64|448.28|451.72|448.36|451.56|448.2|0
1653873900000|2022-05-30 01:25:00|451.81|448.45|451.56|448.2|451.81|448.45|451.56|448.2|0
1653873910000|2022-05-30 01:25:10|451.64|448.28|451.72|448.36|451.72|448.36|451.64|448.28|0
1653873920000|2022-05-30 01:25:20|451.64|448.28|451.72|448.36|451.72|448.36|451.56|448.2|0
1653873930000|2022-05-30 01:25:30|451.64|448.28|451.64|448.28|451.64|448.28|451.64|448.28|0
1653873940000|2022-05-30 01:25:40|451.81|448.45|451.81|448.45|451.81|448.45|451.81|448.45|0
1653873950000|2022-05-30 01:25:50|451.89|448.53|451.89|448.53|451.89|448.53|451.89|448.53|0
1653873960000|2022-05-30 01:26:00|451.97|448.61|452.05|448.69|452.05|448.69|451.97|448.61|0
1653873980000|2022-05-30 01:26:20|451.89|448.53|451.97|448.61|451.97|448.61|451.89|448.53|0
1653873990000|2022-05-30 01:26:30|451.89|448.53|451.81|448.45|451.97|448.61|451.81|448.45|0
1653874000000|2022-05-30 01:26:40|451.89|448.53|451.89|448.53|451.89|448.53|451.89|448.53|0
1653874010000|2022-05-30 01:26:50|451.81|448.45|451.81|448.45|451.81|448.45|451.72|448.36|0
1653874020000|2022-05-30 01:27:00|451.88|448.52|451.88|448.52|451.88|448.52|451.88|448.52|0
1653874040000|2022-05-30 01:27:20|451.81|448.45|451.56|448.2|451.81|448.45|451.56|448.2|0
1653874050000|2022-05-30 01:27:30|451.72|448.36|451.56|448.2|451.72|448.36|451.56|448.2|0
1653874060000|2022-05-30 01:27:40|451.88|448.52|451.72|448.36|451.88|448.52|451.72|448.36|0
1653874080000|2022-05-30 01:28:00|451.64|448.28|451.64|448.28|451.64|448.28|451.64|448.28|0
1653874090000|2022-05-30 01:28:10|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1653874110000|2022-05-30 01:28:30|451.97|448.61|451.81|448.45|451.97|448.61|451.81|448.45|0
1653874120000|2022-05-30 01:28:40|451.64|448.28|451.64|448.28|451.64|448.28|451.64|448.28|0
1653874130000|2022-05-30 01:28:50|451.72|448.36|451.64|448.28|451.72|448.36|451.64|448.28|0
1653874140000|2022-05-30 01:29:00|451.39|448.03|451.88|448.52|451.88|448.52|451.39|448.03|0
1653874150000|2022-05-30 01:29:10|451.81|448.45|451.64|448.28|451.81|448.45|451.64|448.28|0
1653874160000|2022-05-30 01:29:20|451.55|448.19|451.72|448.36|451.72|448.36|451.55|448.19|0
1653874170000|2022-05-30 01:29:30|451.8|448.44|451.8|448.44|451.8|448.44|451.8|448.44|0
1653874180000|2022-05-30 01:29:40|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1653874190000|2022-05-30 01:29:50|451.88|448.52|451.88|448.52|451.88|448.52|451.88|448.52|0
1653874200000|2022-05-30 01:30:00|451.72|448.36|451.23|447.87|451.72|448.36|451.23|447.87|0
1653874210000|2022-05-30 01:30:10|451.39|448.03|451.39|448.03|451.39|448.03|451.23|447.87|0
1653874220000|2022-05-30 01:30:20|451.31|447.95|450.9|447.54|451.31|447.95|450.9|447.54|0
1653874230000|2022-05-30 01:30:30|451.06|447.7|451.06|447.7|451.06|447.7|450.98|447.62|0
1653874240000|2022-05-30 01:30:40|451.15|447.79|451.39|448.03|451.39|448.03|451.15|447.79|0
1653874250000|2022-05-30 01:30:50|451.31|447.95|451.48|448.12|451.48|448.12|451.31|447.95|0
1653874260000|2022-05-30 01:31:00|451.39|448.03|451.8|448.44|451.8|448.44|451.39|448.03|0
1653874270000|2022-05-30 01:31:10|451.88|448.52|451.55|448.19|451.88|448.52|451.55|448.19|0
1653874280000|2022-05-30 01:31:20|451.39|448.03|451.39|448.03|451.55|448.19|451.39|448.03|0
1653874290000|2022-05-30 01:31:30|451.22|447.86|451.06|447.7|451.22|447.86|451.06|447.7|0
1653874300000|2022-05-30 01:31:40|451.15|447.79|451.15|447.79|451.15|447.79|451.15|447.79|0
1653874310000|2022-05-30 01:31:50|451.22|447.86|451.39|448.03|451.39|448.03|451.22|447.86|0
1653874320000|2022-05-30 01:32:00|451.31|447.95|451.31|447.95|451.39|448.03|451.22|447.86|0
1653874330000|2022-05-30 01:32:10|451.22|447.86|451.39|448.03|451.39|448.03|451.22|447.86|0
1653874350000|2022-05-30 01:32:30|451.55|448.19|451.55|448.19|451.55|448.19|451.55|448.19|0
1653874360000|2022-05-30 01:32:40|451.39|448.03|451.55|448.19|451.55|448.19|451.39|448.03|0
1653874370000|2022-05-30 01:32:50|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1653874380000|2022-05-30 01:33:00|451.88|448.52|451.88|448.52|451.88|448.52|451.88|448.52|0
1653874390000|2022-05-30 01:33:10|452.05|448.69|451.97|448.61|452.05|448.69|451.97|448.61|0
1653874400000|2022-05-30 01:33:20|452.05|448.69|452.21|448.85|452.21|448.85|452.05|448.69|0
1653874410000|2022-05-30 01:33:30|452.05|448.69|452.13|448.77|452.13|448.77|452.05|448.69|0
1653874420000|2022-05-30 01:33:40|452.05|448.69|452.05|448.69|452.05|448.69|452.05|448.69|0
1653874430000|2022-05-30 01:33:50|452.13|448.77|452.05|448.69|452.13|448.77|452.05|448.69|0
1653874440000|2022-05-30 01:34:00|451.88|448.52|451.72|448.36|451.88|448.52|451.72|448.36|0
1653874450000|2022-05-30 01:34:10|451.55|448.19|451.97|448.61|451.97|448.61|451.55|448.19|0
1653874460000|2022-05-30 01:34:20|452.05|448.69|452.05|448.69|452.05|448.69|451.97|448.61|0
1653874470000|2022-05-30 01:34:30|451.88|448.52|451.88|448.52|451.88|448.52|451.88|448.52|0
1653874480000|2022-05-30 01:34:40|451.97|448.61|452.05|448.69|452.05|448.69|451.97|448.61|0
1653874490000|2022-05-30 01:34:50|451.88|448.52|451.72|448.36|451.88|448.52|451.72|448.36|0
1653874500000|2022-05-30 01:35:00|451.88|448.52|451.55|448.19|451.88|448.52|451.55|448.19|0
1653874510000|2022-05-30 01:35:10|451.39|448.03|451.47|448.11|451.47|448.11|451.39|448.03|0
1653874520000|2022-05-30 01:35:20|451.39|448.03|451.22|447.86|451.39|448.03|451.22|447.86|0
1653874530000|2022-05-30 01:35:30|451.39|448.03|451.31|447.95|451.39|448.03|451.31|447.95|0
1653874540000|2022-05-30 01:35:40|451.22|447.86|451.14|447.78|451.22|447.86|451.06|447.7|0
1653874550000|2022-05-30 01:35:50|451.22|447.86|451.64|448.28|451.72|448.36|451.22|447.86|0
1653874560000|2022-05-30 01:36:00|451.72|448.36|451.72|448.36|451.8|448.44|451.72|448.36|0
1653874570000|2022-05-30 01:36:10|451.88|448.52|451.72|448.36|451.88|448.52|451.55|448.19|0
1653874580000|2022-05-30 01:36:20|451.64|448.28|451.55|448.19|451.72|448.36|451.55|448.19|0
1653874590000|2022-05-30 01:36:30|451.39|448.03|451.31|447.95|451.39|448.03|451.31|447.95|0
1653874600000|2022-05-30 01:36:40|451.22|447.86|451.22|447.86|451.22|447.86|451.22|447.86|0
1653874610000|2022-05-30 01:36:50|451.31|447.95|451.22|447.86|451.39|448.03|451.22|447.86|0
1653874620000|2022-05-30 01:37:00|451.31|447.95|451.22|447.86|451.31|447.95|451.22|447.86|0
1653874630000|2022-05-30 01:37:10|451.06|447.7|450.89|447.53|451.06|447.7|450.89|447.53|0
1653874640000|2022-05-30 01:37:20|451.06|447.7|450.89|447.53|451.14|447.78|450.89|447.53|0
1653874650000|2022-05-30 01:37:30|450.73|447.37|450.89|447.53|450.89|447.53|450.73|447.37|0
1653874660000|2022-05-30 01:37:40|451.06|447.7|450.89|447.53|451.06|447.7|450.89|447.53|0
1653874670000|2022-05-30 01:37:50|450.98|447.62|451.14|447.78|451.14|447.78|450.98|447.62|0
1653874680000|2022-05-30 01:38:00|451.22|447.86|451.22|447.86|451.22|447.86|451.22|447.86|0
1653874690000|2022-05-30 01:38:10|451.06|447.7|451.14|447.78|451.14|447.78|450.89|447.53|0
1653874700000|2022-05-30 01:38:20|451.22|447.86|451.39|448.03|451.39|448.03|451.22|447.86|0
1653874710000|2022-05-30 01:38:30|451.55|448.19|451.55|448.19|451.55|448.19|451.55|448.19|0
1653874720000|2022-05-30 01:38:40|451.64|448.28|451.64|448.28|451.64|448.28|451.64|448.28|0
1653874730000|2022-05-30 01:38:50|451.55|448.19|451.55|448.19|451.55|448.19|451.55|448.19|0
1653874740000|2022-05-30 01:39:00|451.47|448.11|451.47|448.11|451.47|448.11|451.47|448.11|0
1653874750000|2022-05-30 01:39:10|451.39|448.03|451.39|448.03|451.39|448.03|451.39|448.03|0
1653874760000|2022-05-30 01:39:20|451.31|447.95|451.22|447.86|451.31|447.95|451.22|447.86|0
1653874770000|2022-05-30 01:39:30|451.31|447.95|451.22|447.86|451.31|447.95|451.22|447.86|0
1653874780000|2022-05-30 01:39:40|451.14|447.78|451.22|447.86|451.22|447.86|451.14|447.78|0
1653874790000|2022-05-30 01:39:50|451.06|447.7|451.06|447.7|451.06|447.7|451.06|447.7|0
1653874800000|2022-05-30 01:40:00|450.89|447.53|450.73|447.37|450.89|447.53|450.56|447.2|0
1653874810000|2022-05-30 01:40:10|450.65|447.29|450.73|447.37|450.73|447.37|450.65|447.29|0
1653874820000|2022-05-30 01:40:20|450.56|447.2|450.73|447.37|450.73|447.37|450.56|447.2|0
1653874830000|2022-05-30 01:40:30|450.56|447.2|450.48|447.12|450.56|447.2|450.4|447.04|0
1653874840000|2022-05-30 01:40:40|450.4|447.04|450.4|447.04|450.4|447.04|450.4|447.04|0
1653874850000|2022-05-30 01:40:50|450.56|447.2|450.89|447.53|450.89|447.53|450.56|447.2|0
1653874860000|2022-05-30 01:41:00|450.73|447.37|450.89|447.53|450.89|447.53|450.73|447.37|0
1653874870000|2022-05-30 01:41:10|450.81|447.45|450.89|447.53|450.89|447.53|450.81|447.45|0
1653874890000|2022-05-30 01:41:30|450.98|447.62|450.89|447.53|450.98|447.62|450.89|447.53|0
1653874900000|2022-05-30 01:41:40|450.81|447.45|450.89|447.53|450.89|447.53|450.81|447.45|0
1653874920000|2022-05-30 01:42:00|450.73|447.37|450.56|447.2|450.73|447.37|450.56|447.2|0
1653874930000|2022-05-30 01:42:10|450.73|447.37|450.73|447.37|450.73|447.37|450.65|447.29|0
1653874940000|2022-05-30 01:42:20|450.65|447.29|450.73|447.37|450.73|447.37|450.65|447.29|0
1653874950000|2022-05-30 01:42:30|450.65|447.29|450.81|447.45|450.81|447.45|450.65|447.29|0
1653874960000|2022-05-30 01:42:40|450.89|447.53|450.73|447.37|450.89|447.53|450.73|447.37|0
1653874980000|2022-05-30 01:43:00|450.56|447.2|450.56|447.2|450.65|447.29|450.56|447.2|0
1653874990000|2022-05-30 01:43:10|450.48|447.12|450.56|447.2|450.56|447.2|450.4|447.04|0
1653875010000|2022-05-30 01:43:30|450.48|447.12|450.65|447.29|450.65|447.29|450.48|447.12|0
1653875020000|2022-05-30 01:43:40|450.56|447.2|450.48|447.12|450.56|447.2|450.48|447.12|0
1653875030000|2022-05-30 01:43:50|450.4|447.04|450.4|447.04|450.56|447.2|450.4|447.04|0
1653875040000|2022-05-30 01:44:00|450.48|447.12|450.4|447.04|450.56|447.2|450.4|447.04|0
1653875060000|2022-05-30 01:44:20|450.07|446.71|450.48|447.12|450.48|447.12|450.07|446.71|0
1653875070000|2022-05-30 01:44:30|450.4|447.04|450.07|446.71|450.4|447.04|450.07|446.71|0
1653875080000|2022-05-30 01:44:40|449.91|446.55|449.91|446.55|449.91|446.55|449.83|446.47|0
1653875090000|2022-05-30 01:44:50|449.99|446.63|450.07|446.71|450.07|446.71|449.91|446.55|0
1653875100000|2022-05-30 01:45:00|450.23|446.87|450.07|446.71|450.23|446.87|450.07|446.71|0
1653875110000|2022-05-30 01:45:10|449.9|446.54|449.9|446.54|449.9|446.54|449.9|446.54|0
1653875120000|2022-05-30 01:45:20|450.07|446.71|450.07|446.71|450.07|446.71|450.07|446.71|0
1653875130000|2022-05-30 01:45:30|450.15|446.79|450.07|446.71|450.15|446.79|450.07|446.71|0
1653875140000|2022-05-30 01:45:40|450.23|446.87|450.4|447.04|450.4|447.04|450.23|446.87|0
1653875150000|2022-05-30 01:45:50|450.32|446.96|450.4|447.04|450.4|447.04|450.23|446.87|0
1653875160000|2022-05-30 01:46:00|450.56|447.2|450.89|447.53|450.89|447.53|450.56|447.2|0
1653875170000|2022-05-30 01:46:10|450.81|447.45|450.89|447.53|450.89|447.53|450.73|447.37|0
1653875180000|2022-05-30 01:46:20|451.05|447.69|451.3|447.94|451.3|447.94|451.05|447.69|0
1653875190000|2022-05-30 01:46:30|451.22|447.86|451.22|447.86|451.22|447.86|451.22|447.86|0
1653875200000|2022-05-30 01:46:40|451.14|447.78|451.47|448.11|451.55|448.19|451.14|447.78|0
1653875210000|2022-05-30 01:46:50|451.55|448.19|451.55|448.19|451.71|448.35|451.55|448.19|0
1653875220000|2022-05-30 01:47:00|451.22|447.86|451.05|447.69|451.3|447.94|451.05|447.69|0
1653875230000|2022-05-30 01:47:10|450.89|447.53|450.81|447.45|450.89|447.53|450.73|447.37|0
1653875240000|2022-05-30 01:47:20|450.73|447.37|450.73|447.37|450.81|447.45|450.73|447.37|0
1653875250000|2022-05-30 01:47:30|450.81|447.45|450.73|447.37|450.81|447.45|450.73|447.37|0
1653875260000|2022-05-30 01:47:40|450.81|447.45|450.56|447.2|450.81|447.45|450.56|447.2|0
1653875270000|2022-05-30 01:47:50|450.73|447.37|450.73|447.37|450.81|447.45|450.73|447.37|0
1653875280000|2022-05-30 01:48:00|450.65|447.29|450.56|447.2|450.73|447.37|450.56|447.2|0
1653875290000|2022-05-30 01:48:10|450.65|447.29|450.72|447.36|450.89|447.53|450.65|447.29|0
1653875300000|2022-05-30 01:48:20|450.65|447.29|450.72|447.36|450.72|447.36|450.56|447.2|0
1653875310000|2022-05-30 01:48:30|450.65|447.29|450.65|447.29|450.65|447.29|450.56|447.2|0
1653875320000|2022-05-30 01:48:40|450.56|447.2|450.89|447.53|450.89|447.53|450.56|447.2|0
1653875330000|2022-05-30 01:48:50|450.97|447.61|450.81|447.45|450.97|447.61|450.81|447.45|0
1653875340000|2022-05-30 01:49:00|450.89|447.53|450.89|447.53|450.89|447.53|450.81|447.45|0
1653875350000|2022-05-30 01:49:10|450.97|447.61|451.14|447.78|451.14|447.78|450.89|447.53|0
1653875360000|2022-05-30 01:49:20|451.22|447.86|451.14|447.78|451.22|447.86|451.14|447.78|0
1653875370000|2022-05-30 01:49:30|451.22|447.86|451.22|447.86|451.22|447.86|451.14|447.78|0
1653875380000|2022-05-30 01:49:40|451.3|447.94|451.38|448.02|451.38|448.02|451.3|447.94|0
1653875390000|2022-05-30 01:49:50|451.22|447.86|451.22|447.86|451.22|447.86|451.22|447.86|0
1653875400000|2022-05-30 01:50:00|451.3|447.94|451.05|447.69|451.3|447.94|451.05|447.69|0
1653875410000|2022-05-30 01:50:10|451.22|447.86|451.22|447.86|451.22|447.86|451.14|447.78|0
1653875420000|2022-05-30 01:50:20|451.3|447.94|451.22|447.86|451.3|447.94|451.22|447.86|0
1653875430000|2022-05-30 01:50:30|451.14|447.78|451.38|448.02|451.38|448.02|451.14|447.78|0
1653875440000|2022-05-30 01:50:40|451.47|448.11|451.38|448.02|451.55|448.19|451.38|448.02|0
1653875450000|2022-05-30 01:50:50|451.47|448.11|451.38|448.02|451.47|448.11|451.38|448.02|0
1653875460000|2022-05-30 01:51:00|451.22|447.86|451.05|447.69|451.22|447.86|451.05|447.69|0
1653875470000|2022-05-30 01:51:10|450.97|447.61|451.22|447.86|451.22|447.86|450.97|447.61|0
1653875480000|2022-05-30 01:51:20|451.38|448.02|451.55|448.19|451.55|448.19|451.38|448.02|0
1653875490000|2022-05-30 01:51:30|451.63|448.27|451.55|448.19|451.63|448.27|451.55|448.19|0
1653875500000|2022-05-30 01:51:40|451.47|448.11|451.55|448.19|451.55|448.19|451.47|448.11|0
1653875520000|2022-05-30 01:52:00|451.47|448.11|451.63|448.27|451.63|448.27|451.47|448.11|0
1653875530000|2022-05-30 01:52:10|451.55|448.19|451.55|448.19|451.55|448.19|451.55|448.19|0
1653875540000|2022-05-30 01:52:20|451.38|448.02|451.55|448.19|451.55|448.19|451.38|448.02|0
1653875550000|2022-05-30 01:52:30|451.47|448.11|451.63|448.27|451.63|448.27|451.47|448.11|0
1653875560000|2022-05-30 01:52:40|451.71|448.35|451.38|448.02|451.71|448.35|451.38|448.02|0
1653875570000|2022-05-30 01:52:50|451.47|448.11|451.38|448.02|451.47|448.11|451.38|448.02|0
1653875580000|2022-05-30 01:53:00|451.3|447.94|451.22|447.86|451.3|447.94|451.22|447.86|0
1653875590000|2022-05-30 01:53:10|451.47|448.11|451.55|448.19|451.55|448.19|451.47|448.11|0
1653875600000|2022-05-30 01:53:20|451.47|448.11|451.22|447.86|451.47|448.11|451.22|447.86|0
1653875630000|2022-05-30 01:53:50|451.14|447.78|451.14|447.78|451.22|447.86|451.14|447.78|0
1653875640000|2022-05-30 01:54:00|451.05|447.69|451.14|447.78|451.22|447.86|451.05|447.69|0
1653875650000|2022-05-30 01:54:10|451.05|447.69|451.14|447.78|451.22|447.86|451.05|447.69|0
1653875660000|2022-05-30 01:54:20|451.05|447.69|451.14|447.78|451.22|447.86|451.05|447.69|0
1653875670000|2022-05-30 01:54:30|451.22|447.86|451.3|447.94|451.3|447.94|451.22|447.86|0
1653875680000|2022-05-30 01:54:40|451.38|448.02|451.38|448.02|451.38|448.02|451.38|448.02|0
1653875710000|2022-05-30 01:55:10|451.47|448.11|451.47|448.11|451.47|448.11|451.47|448.11|0
1653875730000|2022-05-30 01:55:30|451.38|448.02|451.47|448.11|451.47|448.11|451.38|448.02|0
1653875740000|2022-05-30 01:55:40|451.54|448.18|451.54|448.18|451.54|448.18|451.54|448.18|0
1653875750000|2022-05-30 01:55:50|451.63|448.27|451.63|448.27|451.63|448.27|451.54|448.18|0
1653875760000|2022-05-30 01:56:00|451.71|448.35|451.87|448.51|451.87|448.51|451.71|448.35|0
1653875770000|2022-05-30 01:56:10|452.04|448.68|452.04|448.68|452.04|448.68|452.04|448.68|0
1653875780000|2022-05-30 01:56:20|451.87|448.51|451.87|448.51|451.96|448.6|451.87|448.51|0
1653875790000|2022-05-30 01:56:30|451.96|448.6|451.96|448.6|451.96|448.6|451.96|448.6|0
1653875800000|2022-05-30 01:56:40|452.2|448.84|452.2|448.84|452.2|448.84|452.2|448.84|0
1653875810000|2022-05-30 01:56:50|452.12|448.76|452.2|448.84|452.2|448.84|452.12|448.76|0
1653875820000|2022-05-30 01:57:00|452.04|448.68|452.37|449.01|452.37|449.01|452.04|448.68|0
1653875830000|2022-05-30 01:57:10|452.53|449.17|452.86|449.5|452.86|449.5|452.53|449.17|0
1653875840000|2022-05-30 01:57:20|452.78|449.42|452.78|449.42|452.78|449.42|452.78|449.42|0
1653875850000|2022-05-30 01:57:30|452.86|449.5|452.7|449.34|452.86|449.5|452.7|449.34|0
1653875860000|2022-05-30 01:57:40|452.78|449.42|452.7|449.34|452.78|449.42|452.7|449.34|0
1653875870000|2022-05-30 01:57:50|452.53|449.17|452.7|449.34|452.7|449.34|452.53|449.17|0
1653875880000|2022-05-30 01:58:00|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653875890000|2022-05-30 01:58:10|452.7|449.34|452.78|449.42|452.78|449.42|452.7|449.34|0
1653875900000|2022-05-30 01:58:20|452.86|449.5|452.95|449.59|453.03|449.67|452.86|449.5|0
1653875910000|2022-05-30 01:58:30|452.86|449.5|452.7|449.34|452.95|449.59|452.7|449.34|0
1653875920000|2022-05-30 01:58:40|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653875930000|2022-05-30 01:58:50|452.37|449.01|452.53|449.17|452.53|449.17|452.37|449.01|0
1653875950000|2022-05-30 01:59:10|452.7|449.34|452.7|449.34|452.7|449.34|452.7|449.34|0
1653875960000|2022-05-30 01:59:20|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653875970000|2022-05-30 01:59:30|452.7|449.34|452.86|449.5|452.86|449.5|452.7|449.34|0
1653875980000|2022-05-30 01:59:40|452.62|449.26|452.53|449.17|452.7|449.34|452.53|449.17|0
1653875990000|2022-05-30 01:59:50|452.29|448.93|452.2|448.84|452.29|448.93|452.2|448.84|0
1653876000000|2022-05-30 02:00:00|452.04|448.68|452.2|448.84|452.37|449.01|452.04|448.68|0
1653876010000|2022-05-30 02:00:10|452.29|448.93|452.2|448.84|452.29|448.93|452.2|448.84|0
1653876020000|2022-05-30 02:00:20|452.04|448.68|452.2|448.84|452.2|448.84|452.04|448.68|0
1653876030000|2022-05-30 02:00:30|452.29|448.93|452.37|449.01|452.53|449.17|452.29|448.93|0
1653876040000|2022-05-30 02:00:40|452.2|448.84|452.2|448.84|452.37|449.01|452.2|448.84|0
1653876050000|2022-05-30 02:00:50|452.37|449.01|452.37|449.01|452.37|449.01|452.37|449.01|0
1653876060000|2022-05-30 02:01:00|452.69|449.33|452.78|449.42|452.86|449.5|452.69|449.33|0
1653876070000|2022-05-30 02:01:10|452.69|449.33|452.53|449.17|452.69|449.33|452.53|449.17|0
1653876080000|2022-05-30 02:01:20|452.37|449.01|452.37|449.01|452.53|449.17|452.37|449.01|0
1653876100000|2022-05-30 02:01:40|452.36|449|452.36|449|452.36|449|452.36|449|0
1653876110000|2022-05-30 02:01:50|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653876120000|2022-05-30 02:02:00|452.36|449|452.36|449|452.36|449|452.29|448.93|0
1653876130000|2022-05-30 02:02:10|452.45|449.09|452.53|449.17|452.53|449.17|452.45|449.09|0
1653876140000|2022-05-30 02:02:20|452.45|449.09|452.53|449.17|452.53|449.17|452.45|449.09|0
1653876150000|2022-05-30 02:02:30|452.45|449.09|452.53|449.17|452.53|449.17|452.45|449.09|0
1653876160000|2022-05-30 02:02:40|452.69|449.33|452.69|449.33|452.69|449.33|452.69|449.33|0
1653876170000|2022-05-30 02:02:50|452.78|449.42|452.86|449.5|452.86|449.5|452.69|449.33|0
1653876180000|2022-05-30 02:03:00|453.02|449.66|453.02|449.66|453.02|449.66|453.02|449.66|0
1653876190000|2022-05-30 02:03:10|452.86|449.5|453.19|449.83|453.19|449.83|452.86|449.5|0
1653876200000|2022-05-30 02:03:20|453.02|449.66|453.19|449.83|453.19|449.83|453.02|449.66|0
1653876210000|2022-05-30 02:03:30|453.02|449.66|453.02|449.66|453.02|449.66|453.02|449.66|0
1653876220000|2022-05-30 02:03:40|453.11|449.75|453.11|449.75|453.11|449.75|453.11|449.75|0
1653876230000|2022-05-30 02:03:50|453.02|449.66|453.02|449.66|453.02|449.66|453.02|449.66|0
1653876280000|2022-05-30 02:04:40|452.86|449.5|452.86|449.5|452.86|449.5|452.86|449.5|0
1653876300000|2022-05-30 02:05:00|453.02|449.66|452.69|449.33|453.02|449.66|452.69|449.33|0
1653876310000|2022-05-30 02:05:10|452.61|449.25|452.53|449.17|452.61|449.25|452.53|449.17|0
1653876330000|2022-05-30 02:05:30|452.61|449.25|452.61|449.25|452.69|449.33|452.61|449.25|0
1653876340000|2022-05-30 02:05:40|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653876350000|2022-05-30 02:05:50|452.69|449.33|452.53|449.17|452.69|449.33|452.53|449.17|0
1653876360000|2022-05-30 02:06:00|452.36|449|452.36|449|452.36|449|452.36|449|0
1653876370000|2022-05-30 02:06:10|452.45|449.09|452.36|449|452.45|449.09|452.36|449|0
1653876380000|2022-05-30 02:06:20|452.2|448.84|452.36|449|452.36|449|452.2|448.84|0
1653876390000|2022-05-30 02:06:30|452.45|449.09|452.45|449.09|452.45|449.09|452.45|449.09|0
1653876400000|2022-05-30 02:06:40|452.53|449.17|452.36|449|452.53|449.17|452.36|449|0
1653876410000|2022-05-30 02:06:50|452.45|449.09|452.36|449|452.53|449.17|452.36|449|0
1653876420000|2022-05-30 02:07:00|452.45|449.09|452.36|449|452.45|449.09|452.36|449|0
1653876430000|2022-05-30 02:07:10|452.53|449.17|452.69|449.33|452.69|449.33|452.53|449.17|0
1653876440000|2022-05-30 02:07:20|452.86|449.5|452.86|449.5|452.86|449.5|452.86|449.5|0
1653876450000|2022-05-30 02:07:30|453.02|449.66|452.94|449.58|453.02|449.66|452.94|449.58|0
1653876460000|2022-05-30 02:07:40|452.86|449.5|452.94|449.58|452.94|449.58|452.86|449.5|0
1653876470000|2022-05-30 02:07:50|453.02|449.66|453.02|449.66|453.02|449.66|453.02|449.66|0
1653876480000|2022-05-30 02:08:00|453.19|449.83|453.19|449.83|453.19|449.83|453.19|449.83|0
1653876490000|2022-05-30 02:08:10|453.02|449.66|452.69|449.33|453.02|449.66|452.69|449.33|0
1653876500000|2022-05-30 02:08:20|452.78|449.42|452.69|449.33|452.78|449.42|452.69|449.33|0
1653876510000|2022-05-30 02:08:30|452.86|449.5|452.69|449.33|452.86|449.5|452.69|449.33|0
1653876530000|2022-05-30 02:08:50|452.86|449.5|452.86|449.5|452.86|449.5|452.86|449.5|0
1653876540000|2022-05-30 02:09:00|452.69|449.33|452.69|449.33|452.78|449.42|452.69|449.33|0
1653876550000|2022-05-30 02:09:10|452.78|449.42|452.69|449.33|452.78|449.42|452.69|449.33|0
1653876560000|2022-05-30 02:09:20|452.86|449.5|452.86|449.5|452.86|449.5|452.86|449.5|0
1653876570000|2022-05-30 02:09:30|452.78|449.42|452.69|449.33|452.78|449.42|452.69|449.33|0
1653876580000|2022-05-30 02:09:40|452.53|449.17|452.53|449.17|452.53|449.17|452.53|449.17|0
1653876590000|2022-05-30 02:09:50|452.61|449.25|452.53|449.17|452.61|449.25|452.53|449.17|0
1653876600000|2022-05-30 02:10:00|452.45|449.09|452.53|449.17|452.53|449.17|452.36|449|0
1653876610000|2022-05-30 02:10:10|452.69|449.33|452.69|449.33|452.69|449.33|452.53|449.17|0
1653876620000|2022-05-30 02:10:20|452.53|449.17|452.53|449.17|452.61|449.25|452.53|449.17|0
1653876640000|2022-05-30 02:10:40|452.69|449.33|452.53|449.17|452.69|449.33|452.53|449.17|0
1653876650000|2022-05-30 02:10:50|452.61|449.25|452.78|449.42|452.78|449.42|452.61|449.25|0
1653876660000|2022-05-30 02:11:00|452.69|449.33|452.53|449.17|452.69|449.33|452.53|449.17|0
1653876670000|2022-05-30 02:11:10|452.69|449.33|452.69|449.33|452.69|449.33|452.69|449.33|0
1653876690000|2022-05-30 02:11:30|452.53|449.17|452.36|449|452.53|449.17|452.36|449|0
1653876710000|2022-05-30 02:11:50|452.28|448.92|452.2|448.84|452.28|448.92|452.2|448.84|0
1653876720000|2022-05-30 02:12:00|452.03|448.67|452.03|448.67|452.03|448.67|451.87|448.51|0
1653876740000|2022-05-30 02:12:20|452.2|448.84|452.12|448.76|452.2|448.84|452.12|448.76|0
1653876750000|2022-05-30 02:12:30|452.03|448.67|451.95|448.59|452.03|448.67|451.95|448.59|0
1653876760000|2022-05-30 02:12:40|452.03|448.67|452.28|448.92|452.28|448.92|452.03|448.67|0
1653876770000|2022-05-30 02:12:50|452.2|448.84|452.2|448.84|452.28|448.92|452.2|448.84|0
1653876780000|2022-05-30 02:13:00|452.28|448.92|452.36|449|452.45|449.09|452.28|448.92|0
1653876790000|2022-05-30 02:13:10|452.53|449.17|452.36|449|452.53|449.17|452.36|449|0
1653876800000|2022-05-30 02:13:20|452.53|449.17|452.45|449.09|452.53|449.17|452.45|449.09|0
1653876810000|2022-05-30 02:13:30|452.53|449.17|452.45|449.09|452.53|449.17|452.36|449|0
1653876820000|2022-05-30 02:13:40|452.52|449.16|452.52|449.16|452.52|449.16|452.52|449.16|0
1653876830000|2022-05-30 02:13:50|452.45|449.09|452.61|449.25|452.69|449.33|452.45|449.09|0
1653876840000|2022-05-30 02:14:00|452.69|449.33|452.61|449.25|452.69|449.33|452.61|449.25|0
1653876850000|2022-05-30 02:14:10|452.52|449.16|452.69|449.33|452.69|449.33|452.52|449.16|0
1653876860000|2022-05-30 02:14:20|452.52|449.16|452.36|449|452.52|449.16|452.36|449|0
1653876870000|2022-05-30 02:14:30|452.2|448.84|452.12|448.76|452.2|448.84|452.12|448.76|0
1653876880000|2022-05-30 02:14:40|452.03|448.67|452.03|448.67|452.03|448.67|451.87|448.51|0
1653876890000|2022-05-30 02:14:50|451.87|448.51|451.87|448.51|451.95|448.59|451.87|448.51|0
1653876900000|2022-05-30 02:15:00|451.7|448.34|451.21|447.85|451.7|448.34|451.21|447.85|0
1653876910000|2022-05-30 02:15:10|451.29|447.93|451.29|447.93|451.29|447.93|451.29|447.93|0
1653876920000|2022-05-30 02:15:20|451.37|448.01|451.37|448.01|451.37|448.01|451.37|448.01|0
1653876930000|2022-05-30 02:15:30|451.29|447.93|451.21|447.85|451.29|447.93|451.21|447.85|0
1653876940000|2022-05-30 02:15:40|451.04|447.68|450.88|447.52|451.04|447.68|450.88|447.52|0
1653876950000|2022-05-30 02:15:50|450.96|447.6|450.96|447.6|450.96|447.6|450.88|447.52|0
1653876960000|2022-05-30 02:16:00|451.04|447.68|450.96|447.6|451.04|447.68|450.88|447.52|0
1653876970000|2022-05-30 02:16:10|450.88|447.52|450.8|447.44|450.88|447.52|450.8|447.44|0
1653876980000|2022-05-30 02:16:20|450.88|447.52|450.8|447.44|450.88|447.52|450.8|447.44|0
1653876990000|2022-05-30 02:16:30|451.04|447.68|451.04|447.68|451.21|447.85|451.04|447.68|0
1653877000000|2022-05-30 02:16:40|451.13|447.77|451.04|447.68|451.13|447.77|451.04|447.68|0
1653877020000|2022-05-30 02:17:00|450.71|447.35|450.8|447.44|450.8|447.44|450.71|447.35|0
1653877030000|2022-05-30 02:17:10|450.88|447.52|450.71|447.35|450.88|447.52|450.71|447.35|0
1653877040000|2022-05-30 02:17:20|450.8|447.44|450.8|447.44|450.8|447.44|450.8|447.44|0
1653877050000|2022-05-30 02:17:30|450.71|447.35|450.88|447.52|450.88|447.52|450.71|447.35|0
1653877060000|2022-05-30 02:17:40|450.71|447.35|450.55|447.19|450.71|447.35|450.55|447.19|0
1653877070000|2022-05-30 02:17:50|450.22|446.86|450.22|446.86|450.22|446.86|450.22|446.86|0
1653877080000|2022-05-30 02:18:00|450.06|446.7|449.24|445.88|450.06|446.7|449.07|445.71|0
1653877090000|2022-05-30 02:18:10|449.07|445.71|449.07|445.71|449.07|445.71|448.99|445.63|0
1653877100000|2022-05-30 02:18:20|449.16|445.8|449.4|446.04|449.4|446.04|449.16|445.8|0
1653877110000|2022-05-30 02:18:30|449.24|445.88|449.32|445.96|449.32|445.96|449.07|445.71|0
1653877120000|2022-05-30 02:18:40|449.23|445.87|449.32|445.96|449.4|446.04|449.23|445.87|0
1653877130000|2022-05-30 02:18:50|449.23|445.87|449.23|445.87|449.23|445.87|449.23|445.87|0
1653877140000|2022-05-30 02:19:00|449.07|445.71|448.91|445.55|449.07|445.71|448.91|445.55|0
1653877150000|2022-05-30 02:19:10|448.74|445.38|448.91|445.55|448.91|445.55|448.74|445.38|0
1653877160000|2022-05-30 02:19:20|449.07|445.71|449.23|445.87|449.23|445.87|449.07|445.71|0
1653877170000|2022-05-30 02:19:30|449.16|445.8|449.4|446.04|449.4|446.04|449.16|445.8|0
1653877180000|2022-05-30 02:19:40|449.23|445.87|449.23|445.87|449.23|445.87|449.23|445.87|0
1653877190000|2022-05-30 02:19:50|449.32|445.96|449.32|445.96|449.32|445.96|449.23|445.87|0
1653877200000|2022-05-30 02:20:00|449.23|445.87|449.07|445.71|449.23|445.87|449.07|445.71|0
1653877210000|2022-05-30 02:20:10|449.23|445.87|448.91|445.55|449.23|445.87|448.91|445.55|0
1653877220000|2022-05-30 02:20:20|448.99|445.63|448.91|445.55|448.99|445.63|448.91|445.55|0
1653877230000|2022-05-30 02:20:30|449.07|445.71|449.16|445.8|449.16|445.8|449.07|445.71|0
1653877240000|2022-05-30 02:20:40|449.07|445.71|449.07|445.71|449.07|445.71|448.99|445.63|0
1653877250000|2022-05-30 02:20:50|448.74|445.38|448.41|445.05|448.74|445.38|448.17|444.81|0
1653877260000|2022-05-30 02:21:00|448.34|444.98|448.09|444.73|448.34|444.98|447.92|444.56|0
1653877270000|2022-05-30 02:21:10|447.92|444.56|447.92|444.56|448.09|444.73|447.92|444.56|0
1653877280000|2022-05-30 02:21:20|447.76|444.4|448.09|444.73|448.09|444.73|447.76|444.4|0
1653877290000|2022-05-30 02:21:30|447.92|444.56|447.76|444.4|448.01|444.65|447.76|444.4|0
1653877300000|2022-05-30 02:21:40|447.84|444.48|447.76|444.4|447.92|444.56|447.76|444.4|0
1653877310000|2022-05-30 02:21:50|447.6|444.24|447.68|444.32|447.68|444.32|447.6|444.24|0
1653877320000|2022-05-30 02:22:00|447.6|444.24|447.84|444.48|447.84|444.48|447.6|444.24|0
1653877330000|2022-05-30 02:22:10|447.76|444.4|447.92|444.56|447.92|444.56|447.59|444.23|0
1653877340000|2022-05-30 02:22:20|447.84|444.48|447.92|444.56|447.92|444.56|447.84|444.48|0
1653877350000|2022-05-30 02:22:30|447.76|444.4|447.59|444.23|447.76|444.4|447.43|444.07|0
1653877360000|2022-05-30 02:22:40|447.52|444.16|447.59|444.23|447.59|444.23|447.52|444.16|0
1653877370000|2022-05-30 02:22:50|447.27|443.91|447.43|444.07|447.43|444.07|447.27|443.91|0
1653877380000|2022-05-30 02:23:00|447.27|443.91|447.27|443.91|447.27|443.91|447.1|443.74|0
1653877390000|2022-05-30 02:23:10|447.1|443.74|447.1|443.74|447.27|443.91|447.1|443.74|0
1653877400000|2022-05-30 02:23:20|446.94|443.58|446.94|443.58|446.94|443.58|446.94|443.58|0
1653877410000|2022-05-30 02:23:30|447.1|443.74|447.03|443.67|447.1|443.74|447.03|443.67|0
1653877420000|2022-05-30 02:23:40|446.94|443.58|447.1|443.74|447.1|443.74|446.78|443.42|0
1653877430000|2022-05-30 02:23:50|447.43|444.07|447.43|444.07|447.43|444.07|447.27|443.91|0
1653877440000|2022-05-30 02:24:00|447.59|444.23|447.92|444.56|447.92|444.56|447.59|444.23|0
1653877450000|2022-05-30 02:24:10|448.01|444.65|447.76|444.4|448.01|444.65|447.76|444.4|0
1653877460000|2022-05-30 02:24:20|447.84|444.48|447.92|444.56|447.92|444.56|447.76|444.4|0
1653877470000|2022-05-30 02:24:30|447.84|444.48|447.76|444.4|447.92|444.56|447.76|444.4|0
1653877480000|2022-05-30 02:24:40|447.92|444.56|448.01|444.65|448.01|444.65|447.92|444.56|0
1653877490000|2022-05-30 02:24:50|448.09|444.73|448.09|444.73|448.09|444.73|448.09|444.73|0
1653877500000|2022-05-30 02:25:00|447.92|444.56|447.92|444.56|447.92|444.56|447.92|444.56|0
1653877510000|2022-05-30 02:25:10|447.84|444.48|447.92|444.56|447.92|444.56|447.84|444.48|0
1653877520000|2022-05-30 02:25:20|447.76|444.4|447.92|444.56|447.92|444.56|447.76|444.4|0
1653877530000|2022-05-30 02:25:30|447.84|444.48|447.92|444.56|447.92|444.56|447.84|444.48|0
1653877540000|2022-05-30 02:25:40|448.08|444.72|447.92|444.56|448.08|444.72|447.92|444.56|0
1653877550000|2022-05-30 02:25:50|447.59|444.23|447.59|444.23|447.59|444.23|447.43|444.07|0
1653877560000|2022-05-30 02:26:00|447.51|444.15|447.76|444.4|447.76|444.4|447.51|444.15|0
1653877570000|2022-05-30 02:26:10|447.59|444.23|447.59|444.23|447.59|444.23|447.43|444.07|0
1653877580000|2022-05-30 02:26:20|447.43|444.07|447.27|443.91|447.43|444.07|447.27|443.91|0
1653877600000|2022-05-30 02:26:40|447.1|443.74|446.94|443.58|447.27|443.91|446.94|443.58|0
1653877610000|2022-05-30 02:26:50|447.43|444.07|447.59|444.23|447.59|444.23|447.43|444.07|0
1653877620000|2022-05-30 02:27:00|447.68|444.32|447.68|444.32|447.76|444.4|447.68|444.32|0
1653877630000|2022-05-30 02:27:10|447.76|444.4|447.92|444.56|447.92|444.56|447.68|444.32|0
1653877640000|2022-05-30 02:27:20|448.08|444.72|447.92|444.56|448.08|444.72|447.92|444.56|0
1653877650000|2022-05-30 02:27:30|448.08|444.72|448.08|444.72|448.08|444.72|447.92|444.56|0
1653877660000|2022-05-30 02:27:40|448.25|444.89|448.25|444.89|448.25|444.89|448.25|444.89|0
1653877670000|2022-05-30 02:27:50|448.41|445.05|448.25|444.89|448.41|445.05|448.25|444.89|0
1653877680000|2022-05-30 02:28:00|448.17|444.81|448.25|444.89|448.41|445.05|448.17|444.81|0
1653877690000|2022-05-30 02:28:10|448.17|444.81|448.25|444.89|448.25|444.89|448.17|444.81|0
1653877700000|2022-05-30 02:28:20|448.17|444.81|448.25|444.89|448.25|444.89|448.17|444.81|0
1653877710000|2022-05-30 02:28:30|448.33|444.97|448.25|444.89|448.33|444.97|448.25|444.89|0
1653877720000|2022-05-30 02:28:40|448.17|444.81|448.25|444.89|448.25|444.89|448.17|444.81|0
1653877730000|2022-05-30 02:28:50|448.33|444.97|448.33|444.97|448.33|444.97|448.33|444.97|0
1653877740000|2022-05-30 02:29:00|448.41|445.05|448.41|445.05|448.41|445.05|448.41|445.05|0
1653877750000|2022-05-30 02:29:10|448.33|444.97|448.41|445.05|448.41|445.05|448.33|444.97|0
1653877760000|2022-05-30 02:29:20|448.57|445.21|448.57|445.21|448.57|445.21|448.5|445.14|0
1653877770000|2022-05-30 02:29:30|448.5|445.14|448.5|445.14|448.5|445.14|448.5|445.14|0
1653877780000|2022-05-30 02:29:40|448.41|445.05|448.41|445.05|448.5|445.14|448.41|445.05|0
1653877790000|2022-05-30 02:29:50|448.33|444.97|448.41|445.05|448.41|445.05|448.25|444.89|0
1653877800000|2022-05-30 02:30:00|448.33|444.97|448.41|445.05|448.41|445.05|448.33|444.97|0
1653877810000|2022-05-30 02:30:10|448.25|444.89|448.25|444.89|448.25|444.89|448.25|444.89|0
1653877820000|2022-05-30 02:30:20|448.33|444.97|448.17|444.81|448.33|444.97|448.17|444.81|0
1653877830000|2022-05-30 02:30:30|448.25|444.89|448.33|444.97|448.33|444.97|448.25|444.89|0
1653877840000|2022-05-30 02:30:40|448.41|445.05|448.41|445.05|448.41|445.05|448.41|445.05|0
1653877850000|2022-05-30 02:30:50|448.25|444.89|448.25|444.89|448.25|444.89|448.25|444.89|0
1653877860000|2022-05-30 02:31:00|448.41|445.05|448.57|445.21|448.57|445.21|448.41|445.05|0
1653877870000|2022-05-30 02:31:10|448.5|445.14|448.5|445.14|448.5|445.14|448.41|445.05|0
1653877880000|2022-05-30 02:31:20|448.57|445.21|448.5|445.14|448.57|445.21|448.5|445.14|0
1653877890000|2022-05-30 02:31:30|448.41|445.05|448.25|444.89|448.41|445.05|448.08|444.72|0
1653877900000|2022-05-30 02:31:40|448.41|445.05|448.41|445.05|448.41|445.05|448.41|445.05|0
1653877920000|2022-05-30 02:32:00|448.25|444.89|448.33|444.97|448.33|444.97|448.08|444.72|0
1653877930000|2022-05-30 02:32:10|448.25|444.89|448.49|445.13|448.49|445.13|448.25|444.89|0
1653877940000|2022-05-30 02:32:20|448.57|445.21|448.57|445.21|448.57|445.21|448.41|445.05|0
1653877950000|2022-05-30 02:32:30|448.49|445.13|448.49|445.13|448.49|445.13|448.49|445.13|0
1653877960000|2022-05-30 02:32:40|448.41|445.05|448.57|445.21|448.57|445.21|448.41|445.05|0
1653877970000|2022-05-30 02:32:50|448.49|445.13|448.41|445.05|448.49|445.13|448.41|445.05|0
1653877980000|2022-05-30 02:33:00|448.25|444.89|448.25|444.89|448.25|444.89|448.25|444.89|0
1653877990000|2022-05-30 02:33:10|448.41|445.05|448.49|445.13|448.49|445.13|448.41|445.05|0
1653878000000|2022-05-30 02:33:20|448.57|445.21|448.57|445.21|448.57|445.21|448.57|445.21|0
1653878010000|2022-05-30 02:33:30|448.49|445.13|448.49|445.13|448.49|445.13|448.41|445.05|0
1653878020000|2022-05-30 02:33:40|448.57|445.21|448.57|445.21|448.57|445.21|448.57|445.21|0
1653878030000|2022-05-30 02:33:50|448.74|445.38|448.74|445.38|448.74|445.38|448.74|445.38|0
1653878040000|2022-05-30 02:34:00|448.9|445.54|448.74|445.38|448.9|445.54|448.74|445.38|0
1653878060000|2022-05-30 02:34:20|448.57|445.21|448.74|445.38|448.74|445.38|448.57|445.21|0
1653878070000|2022-05-30 02:34:30|448.57|445.21|448.74|445.38|448.74|445.38|448.57|445.21|0
1653878080000|2022-05-30 02:34:40|448.66|445.3|448.82|445.46|448.82|445.46|448.57|445.21|0
1653878090000|2022-05-30 02:34:50|448.74|445.38|448.74|445.38|448.74|445.38|448.74|445.38|0
1653878100000|2022-05-30 02:35:00|448.82|445.46|448.57|445.21|448.82|445.46|448.57|445.21|0
1653878110000|2022-05-30 02:35:10|448.41|445.05|448.41|445.05|448.41|445.05|448.24|444.88|0
1653878120000|2022-05-30 02:35:20|448.33|444.97|448.41|445.05|448.41|445.05|448.33|444.97|0
1653878140000|2022-05-30 02:35:40|448.57|445.21|448.57|445.21|448.57|445.21|448.57|445.21|0
1653878150000|2022-05-30 02:35:50|448.66|445.3|448.57|445.21|448.66|445.3|448.49|445.13|0
1653878160000|2022-05-30 02:36:00|448.66|445.3|448.57|445.21|448.66|445.3|448.57|445.21|0
1653878190000|2022-05-30 02:36:30|448.49|445.13|448.49|445.13|448.49|445.13|448.41|445.05|0
1653878200000|2022-05-30 02:36:40|448.41|445.05|448.08|444.72|448.41|445.05|448.08|444.72|0
1653878210000|2022-05-30 02:36:50|448.24|444.88|448.33|444.97|448.33|444.97|448.24|444.88|0
1653878220000|2022-05-30 02:37:00|448.41|445.05|448.24|444.88|448.41|445.05|448.24|444.88|0
1653878230000|2022-05-30 02:37:10|448.08|444.72|448.08|444.72|448.24|444.88|448.08|444.72|0
1653878240000|2022-05-30 02:37:20|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653878260000|2022-05-30 02:37:40|448.08|444.72|448.08|444.72|448.08|444.72|448.08|444.72|0
1653878280000|2022-05-30 02:38:00|448.24|444.88|448.08|444.72|448.24|444.88|448.08|444.72|0
1653878290000|2022-05-30 02:38:10|448.16|444.8|448.24|444.88|448.24|444.88|448.16|444.8|0
1653878300000|2022-05-30 02:38:20|448.08|444.72|448.08|444.72|448.08|444.72|448.08|444.72|0
1653878320000|2022-05-30 02:38:40|447.92|444.56|447.92|444.56|447.92|444.56|447.92|444.56|0
1653878330000|2022-05-30 02:38:50|447.75|444.39|447.75|444.39|447.75|444.39|447.75|444.39|0
1653878340000|2022-05-30 02:39:00|447.59|444.23|447.59|444.23|447.75|444.39|447.59|444.23|0
1653878360000|2022-05-30 02:39:20|447.51|444.15|447.42|444.06|447.51|444.15|447.42|444.06|0
1653878370000|2022-05-30 02:39:30|447.26|443.9|446.93|443.57|447.26|443.9|446.93|443.57|0
1653878380000|2022-05-30 02:39:40|447.1|443.74|447.26|443.9|447.26|443.9|446.93|443.57|0
1653878390000|2022-05-30 02:39:50|447.18|443.82|447.18|443.82|447.18|443.82|447.18|443.82|0
1653878400000|2022-05-30 02:40:00|447.1|443.74|447.67|444.31|447.67|444.31|447.1|443.74|0
1653878410000|2022-05-30 02:40:10|447.59|444.23|447.59|444.23|447.75|444.39|447.59|444.23|0
1653878420000|2022-05-30 02:40:20|447.42|444.06|447.42|444.06|447.51|444.15|447.42|444.06|0
1653878430000|2022-05-30 02:40:30|447.35|443.99|447.26|443.9|447.42|444.06|447.26|443.9|0
1653878440000|2022-05-30 02:40:40|447.42|444.06|447.42|444.06|447.42|444.06|447.42|444.06|0
1653878450000|2022-05-30 02:40:50|447.26|443.9|447.42|444.06|447.42|444.06|447.26|443.9|0
1653878470000|2022-05-30 02:41:10|447.35|443.99|447.75|444.39|447.75|444.39|447.35|443.99|0
1653878480000|2022-05-30 02:41:20|447.84|444.48|447.91|444.55|447.91|444.55|447.75|444.39|0
1653878490000|2022-05-30 02:41:30|447.84|444.48|447.84|444.48|447.84|444.48|447.75|444.39|0
1653878500000|2022-05-30 02:41:40|448.08|444.72|447.91|444.55|448.08|444.72|447.91|444.55|0
1653878520000|2022-05-30 02:42:00|448.24|444.88|448.24|444.88|448.41|445.05|448.24|444.88|0
1653878530000|2022-05-30 02:42:10|448.08|444.72|448|444.64|448.08|444.72|448|444.64|0
1653878540000|2022-05-30 02:42:20|448.08|444.72|448|444.64|448.08|444.72|448|444.64|0
1653878550000|2022-05-30 02:42:30|447.91|444.55|447.91|444.55|447.91|444.55|447.91|444.55|0
1653878560000|2022-05-30 02:42:40|448|444.64|447.91|444.55|448|444.64|447.91|444.55|0
1653878570000|2022-05-30 02:42:50|447.84|444.48|447.75|444.39|447.84|444.48|447.75|444.39|0
1653878580000|2022-05-30 02:43:00|447.59|444.23|447.67|444.31|447.67|444.31|447.59|444.23|0
1653878590000|2022-05-30 02:43:10|447.59|444.23|447.59|444.23|447.59|444.23|447.59|444.23|0
1653878600000|2022-05-30 02:43:20|447.42|444.06|447.42|444.06|447.42|444.06|447.42|444.06|0
1653878610000|2022-05-30 02:43:30|447.34|443.98|447.26|443.9|447.34|443.98|447.26|443.9|0
1653878650000|2022-05-30 02:44:10|447.34|443.98|447.42|444.06|447.42|444.06|447.34|443.98|0
1653878660000|2022-05-30 02:44:20|447.34|443.98|447.42|444.06|447.42|444.06|447.34|443.98|0
1653878670000|2022-05-30 02:44:30|447.34|443.98|447.34|443.98|447.34|443.98|447.34|443.98|0
1653878680000|2022-05-30 02:44:40|447.26|443.9|447.26|443.9|447.26|443.9|447.26|443.9|0
1653878690000|2022-05-30 02:44:50|447.09|443.73|446.93|443.57|447.09|443.73|446.93|443.57|0
1653878700000|2022-05-30 02:45:00|447.09|443.73|446.93|443.57|447.09|443.73|446.93|443.57|0
1653878710000|2022-05-30 02:45:10|446.6|443.24|446.6|443.24|446.6|443.24|446.6|443.24|0
1653878720000|2022-05-30 02:45:20|446.77|443.41|446.77|443.41|446.77|443.41|446.6|443.24|0
1653878730000|2022-05-30 02:45:30|446.93|443.57|447.02|443.66|447.02|443.66|446.93|443.57|0
1653878740000|2022-05-30 02:45:40|447.09|443.73|447.42|444.06|447.42|444.06|447.09|443.73|0
1653878750000|2022-05-30 02:45:50|447.26|443.9|447.18|443.82|447.26|443.9|447.18|443.82|0
1653878760000|2022-05-30 02:46:00|447.09|443.73|447.42|444.06|447.42|444.06|447.09|443.73|0
1653878770000|2022-05-30 02:46:10|447.51|444.15|447.59|444.23|447.59|444.23|447.51|444.15|0
1653878780000|2022-05-30 02:46:20|447.51|444.15|447.26|443.9|447.51|444.15|447.26|443.9|0
1653878790000|2022-05-30 02:46:30|447.34|443.98|447.26|443.9|447.34|443.98|447.26|443.9|0
1653878800000|2022-05-30 02:46:40|447.34|443.98|447.34|443.98|447.34|443.98|447.26|443.9|0
1653878810000|2022-05-30 02:46:50|447.42|444.06|447.58|444.22|447.58|444.22|447.42|444.06|0
1653878820000|2022-05-30 02:47:00|447.75|444.39|447.58|444.22|447.75|444.39|447.58|444.22|0
1653878830000|2022-05-30 02:47:10|447.75|444.39|447.91|444.55|447.91|444.55|447.75|444.39|0
1653878840000|2022-05-30 02:47:20|447.75|444.39|447.75|444.39|447.91|444.55|447.75|444.39|0
1653878850000|2022-05-30 02:47:30|447.67|444.31|447.75|444.39|447.75|444.39|447.67|444.31|0
1653878860000|2022-05-30 02:47:40|447.58|444.22|447.51|444.15|447.58|444.22|447.51|444.15|0
1653878870000|2022-05-30 02:47:50|447.67|444.31|447.91|444.55|447.91|444.55|447.58|444.22|0
1653878880000|2022-05-30 02:48:00|447.75|444.39|447.83|444.47|447.83|444.47|447.58|444.22|0
1653878890000|2022-05-30 02:48:10|447.75|444.39|447.75|444.39|447.83|444.47|447.75|444.39|0
1653878900000|2022-05-30 02:48:20|447.83|444.47|447.75|444.39|447.83|444.47|447.75|444.39|0
1653878910000|2022-05-30 02:48:30|447.58|444.22|447.75|444.39|447.75|444.39|447.58|444.22|0
1653878920000|2022-05-30 02:48:40|447.83|444.47|447.91|444.55|447.91|444.55|447.83|444.47|0
1653878930000|2022-05-30 02:48:50|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653878940000|2022-05-30 02:49:00|448.08|444.72|448.24|444.88|448.24|444.88|448.08|444.72|0
1653878950000|2022-05-30 02:49:10|448.08|444.72|448.24|444.88|448.24|444.88|448.08|444.72|0
1653878960000|2022-05-30 02:49:20|448.16|444.8|448.24|444.88|448.24|444.88|448.16|444.8|0
1653878970000|2022-05-30 02:49:30|448.08|444.72|448.08|444.72|448.08|444.72|448.08|444.72|0
1653878980000|2022-05-30 02:49:40|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653878990000|2022-05-30 02:49:50|448.08|444.72|448.24|444.88|448.24|444.88|448.08|444.72|0
1653879000000|2022-05-30 02:50:00|448.32|444.96|448.4|445.04|448.4|445.04|448.32|444.96|0
1653879010000|2022-05-30 02:50:10|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653879040000|2022-05-30 02:50:40|448.16|444.8|448.24|444.88|448.24|444.88|448.16|444.8|0
1653879050000|2022-05-30 02:50:50|448.4|445.04|448.4|445.04|448.57|445.21|448.4|445.04|0
1653879070000|2022-05-30 02:51:10|448.57|445.21|448.57|445.21|448.57|445.21|448.57|445.21|0
1653879080000|2022-05-30 02:51:20|448.4|445.04|448.57|445.21|448.57|445.21|448.4|445.04|0
1653879090000|2022-05-30 02:51:30|448.4|445.04|448.4|445.04|448.4|445.04|448.4|445.04|0
1653879100000|2022-05-30 02:51:40|448.57|445.21|448.57|445.21|448.57|445.21|448.57|445.21|0
1653879110000|2022-05-30 02:51:50|448.49|445.13|448.49|445.13|448.49|445.13|448.49|445.13|0
1653879120000|2022-05-30 02:52:00|448.57|445.21|448.73|445.37|448.73|445.37|448.57|445.21|0
1653879130000|2022-05-30 02:52:10|448.81|445.45|448.73|445.37|448.89|445.53|448.65|445.29|0
1653879140000|2022-05-30 02:52:20|448.81|445.45|448.57|445.21|448.81|445.45|448.57|445.21|0
1653879150000|2022-05-30 02:52:30|448.4|445.04|448.4|445.04|448.4|445.04|448.4|445.04|0
1653879160000|2022-05-30 02:52:40|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653879180000|2022-05-30 02:53:00|448.4|445.04|448.4|445.04|448.4|445.04|448.4|445.04|0
1653879190000|2022-05-30 02:53:10|448.16|444.8|448.07|444.71|448.24|444.88|448.07|444.71|0
1653879200000|2022-05-30 02:53:20|447.91|444.55|447.91|444.55|447.91|444.55|447.91|444.55|0
1653879210000|2022-05-30 02:53:30|447.75|444.39|447.75|444.39|447.75|444.39|447.75|444.39|0
1653879220000|2022-05-30 02:53:40|447.83|444.47|447.83|444.47|447.91|444.55|447.83|444.47|0
1653879230000|2022-05-30 02:53:50|447.75|444.39|447.42|444.06|447.75|444.39|447.42|444.06|0
1653879240000|2022-05-30 02:54:00|447.58|444.22|447.58|444.22|447.75|444.39|447.58|444.22|0
1653879250000|2022-05-30 02:54:10|447.75|444.39|447.91|444.55|447.91|444.55|447.75|444.39|0
1653879260000|2022-05-30 02:54:20|447.99|444.63|448.16|444.8|448.16|444.8|447.99|444.63|0
1653879270000|2022-05-30 02:54:30|448.24|444.88|448.24|444.88|448.24|444.88|448.24|444.88|0
1653879280000|2022-05-30 02:54:40|448.16|444.8|448.16|444.8|448.16|444.8|448.16|444.8|0
1653879290000|2022-05-30 02:54:50|448.24|444.88|448.4|445.04|448.4|445.04|448.24|444.88|0
1653879310000|2022-05-30 02:55:10|448.89|445.53|448.89|445.53|448.89|445.53|448.89|445.53|0
1653879320000|2022-05-30 02:55:20|448.73|445.37|448.73|445.37|448.73|445.37|448.73|445.37|0
1653879330000|2022-05-30 02:55:30|448.56|445.2|448.65|445.29|448.65|445.29|448.56|445.2|0
1653879340000|2022-05-30 02:55:40|448.73|445.37|448.89|445.53|448.89|445.53|448.73|445.37|0
1653879350000|2022-05-30 02:55:50|448.81|445.45|448.73|445.37|448.89|445.53|448.73|445.37|0
1653879360000|2022-05-30 02:56:00|448.89|445.53|448.73|445.37|448.89|445.53|448.73|445.37|0
1653879400000|2022-05-30 02:56:40|448.81|445.45|448.73|445.37|448.81|445.45|448.73|445.37|0
1653879410000|2022-05-30 02:56:50|448.89|445.53|449.06|445.7|449.06|445.7|448.89|445.53|0
1653879420000|2022-05-30 02:57:00|449.22|445.86|449.06|445.7|449.22|445.86|449.06|445.7|0
1653879430000|2022-05-30 02:57:10|449.14|445.78|449.22|445.86|449.22|445.86|449.14|445.78|0
1653879450000|2022-05-30 02:57:30|449.3|445.94|449.22|445.86|449.3|445.94|449.22|445.86|0
1653879470000|2022-05-30 02:57:50|449.3|445.94|449.22|445.86|449.3|445.94|449.22|445.86|0
1653879480000|2022-05-30 02:58:00|449.06|445.7|449.06|445.7|449.06|445.7|449.06|445.7|0
1653879490000|2022-05-30 02:58:10|448.89|445.53|449.22|445.86|449.22|445.86|448.89|445.53|0
1653879510000|2022-05-30 02:58:30|449.05|445.69|449.05|445.69|449.05|445.69|449.05|445.69|0
1653879530000|2022-05-30 02:58:50|448.73|445.37|448.73|445.37|448.73|445.37|448.73|445.37|0
1653879540000|2022-05-30 02:59:00|448.56|445.2|448.56|445.2|448.56|445.2|448.56|445.2|0
1653879560000|2022-05-30 02:59:20|448.4|445.04|448.32|444.96|448.4|445.04|448.32|444.96|0
1653879570000|2022-05-30 02:59:30|448.4|445.04|448.32|444.96|448.4|445.04|448.32|444.96|0
1653879580000|2022-05-30 02:59:40|448.4|445.04|448.56|445.2|448.56|445.2|448.4|445.04|0
1653879590000|2022-05-30 02:59:50|448.48|445.12|448.48|445.12|448.48|445.12|448.48|445.12|0
1653879600000|2022-05-30 03:00:00|448.73|445.37|448.73|445.37|448.73|445.37|448.73|445.37|0
1653879610000|2022-05-30 03:00:10|448.81|445.45|448.56|445.2|448.81|445.45|448.56|445.2|0
1653879620000|2022-05-30 03:00:20|448.4|445.04|448.4|445.04|448.48|445.12|448.4|445.04|0
1653879630000|2022-05-30 03:00:30|448.56|445.2|448.48|445.12|448.56|445.2|448.4|445.04|0
1653879640000|2022-05-30 03:00:40|448.56|445.2|448.4|445.04|448.56|445.2|448.4|445.04|0
1653879650000|2022-05-30 03:00:50|448.23|444.87|448.32|444.96|448.32|444.96|448.23|444.87|0
1653879660000|2022-05-30 03:01:00|448.23|444.87|448.16|444.8|448.23|444.87|448.07|444.71|0
1653879670000|2022-05-30 03:01:10|448.07|444.71|447.99|444.63|448.07|444.71|447.91|444.55|0
1653879680000|2022-05-30 03:01:20|448.07|444.71|448.07|444.71|448.07|444.71|447.99|444.63|0
1653879690000|2022-05-30 03:01:30|448.23|444.87|448.23|444.87|448.23|444.87|448.23|444.87|0
1653879700000|2022-05-30 03:01:40|448.16|444.8|448.16|444.8|448.23|444.87|448.16|444.8|0
1653879710000|2022-05-30 03:01:50|448.23|444.87|448.23|444.87|448.23|444.87|448.23|444.87|0
1653879720000|2022-05-30 03:02:00|448.32|444.96|448.23|444.87|448.32|444.96|448.23|444.87|0
1653879730000|2022-05-30 03:02:10|448.48|445.12|448.48|445.12|448.48|445.12|448.48|445.12|0
1653879740000|2022-05-30 03:02:20|448.23|444.87|448.4|445.04|448.4|445.04|448.23|444.87|0
1653879750000|2022-05-30 03:02:30|448.32|444.96|448.23|444.87|448.32|444.96|448.23|444.87|0
1653879760000|2022-05-30 03:02:40|448.4|445.04|448.4|445.04|448.4|445.04|448.4|445.04|0
1653879770000|2022-05-30 03:02:50|448.32|444.96|448.32|444.96|448.32|444.96|448.32|444.96|0
1653879780000|2022-05-30 03:03:00|448.4|445.04|448.4|445.04|448.4|445.04|448.4|445.04|0
1653879790000|2022-05-30 03:03:10|448.48|445.12|448.48|445.12|448.48|445.12|448.48|445.12|0
1653879810000|2022-05-30 03:03:30|448.56|445.2|448.81|445.45|448.81|445.45|448.56|445.2|0
1653879820000|2022-05-30 03:03:40|448.72|445.36|448.65|445.29|448.72|445.36|448.65|445.29|0
1653879830000|2022-05-30 03:03:50|448.56|445.2|448.48|445.12|448.56|445.2|448.48|445.12|0
1653879840000|2022-05-30 03:04:00|448.4|445.04|448.32|444.96|448.4|445.04|448.32|444.96|0
1653879850000|2022-05-30 03:04:10|448.23|444.87|448.23|444.87|448.32|444.96|448.23|444.87|0
1653879870000|2022-05-30 03:04:30|448.07|444.71|448.07|444.71|448.07|444.71|448.07|444.71|0
1653879880000|2022-05-30 03:04:40|447.91|444.55|447.91|444.55|447.91|444.55|447.91|444.55|0
1653879890000|2022-05-30 03:04:50|447.74|444.38|447.74|444.38|447.74|444.38|447.74|444.38|0
1653879900000|2022-05-30 03:05:00|447.91|444.55|447.99|444.63|447.99|444.63|447.91|444.55|0
1653879910000|2022-05-30 03:05:10|448.07|444.71|448.07|444.71|448.23|444.87|448.07|444.71|0
1653879920000|2022-05-30 03:05:20|448.15|444.79|448.23|444.87|448.23|444.87|448.15|444.79|0
1653879930000|2022-05-30 03:05:30|448.15|444.79|448.07|444.71|448.15|444.79|448.07|444.71|0
1653879940000|2022-05-30 03:05:40|448.15|444.79|448.23|444.87|448.23|444.87|448.15|444.79|0
1653879950000|2022-05-30 03:05:50|448.15|444.79|448.15|444.79|448.15|444.79|448.15|444.79|0
1653879960000|2022-05-30 03:06:00|448.23|444.87|448.15|444.79|448.23|444.87|448.15|444.79|0
1653879980000|2022-05-30 03:06:20|448.07|444.71|448.07|444.71|448.07|444.71|448.07|444.71|0
1653879990000|2022-05-30 03:06:30|448.15|444.79|448.15|444.79|448.15|444.79|448.15|444.79|0
1653880010000|2022-05-30 03:06:50|448.07|444.71|448.32|444.96|448.4|445.04|448.07|444.71|0
1653880020000|2022-05-30 03:07:00|448.4|445.04|448.4|445.04|448.4|445.04|448.32|444.96|0
1653880030000|2022-05-30 03:07:10|448.32|444.96|448.32|444.96|448.32|444.96|448.32|444.96|0
1653880040000|2022-05-30 03:07:20|448.23|444.87|448.15|444.79|448.23|444.87|448.15|444.79|0
1653880050000|2022-05-30 03:07:30|448.07|444.71|448.23|444.87|448.23|444.87|448.07|444.71|0
1653880060000|2022-05-30 03:07:40|448.4|445.04|448.56|445.2|448.56|445.2|448.4|445.04|0
1653880070000|2022-05-30 03:07:50|448.48|445.12|448.4|445.04|448.48|445.12|448.4|445.04|0
1653880080000|2022-05-30 03:08:00|448.56|445.2|448.56|445.2|448.56|445.2|448.56|445.2|0
1653880090000|2022-05-30 03:08:10|448.48|445.12|448.56|445.2|448.56|445.2|448.48|445.12|0
1653880110000|2022-05-30 03:08:30|448.64|445.28|448.64|445.28|448.64|445.28|448.56|445.2|0
1653880120000|2022-05-30 03:08:40|448.56|445.2|448.56|445.2|448.56|445.2|448.56|445.2|0
1653880140000|2022-05-30 03:09:00|448.89|445.53|448.97|445.61|448.97|445.61|448.89|445.53|0
1653880150000|2022-05-30 03:09:10|449.05|445.69|448.97|445.61|449.05|445.69|448.89|445.53|0
1653880160000|2022-05-30 03:09:20|449.05|445.69|449.38|446.02|449.38|446.02|449.05|445.69|0
1653880170000|2022-05-30 03:09:30|449.21|445.85|449.21|445.85|449.3|445.94|449.21|445.85|0
1653880180000|2022-05-30 03:09:40|449.05|445.69|449.05|445.69|449.05|445.69|449.05|445.69|0
1653880200000|2022-05-30 03:10:00|449.38|446.02|449.3|445.94|449.38|446.02|449.3|445.94|0
1653880210000|2022-05-30 03:10:10|449.38|446.02|449.21|445.85|449.38|446.02|449.21|445.85|0
1653880220000|2022-05-30 03:10:20|449.38|446.02|449.38|446.02|449.38|446.02|449.3|445.94|0
1653880230000|2022-05-30 03:10:30|449.46|446.1|449.38|446.02|449.46|446.1|449.38|446.02|0
1653880240000|2022-05-30 03:10:40|449.54|446.18|449.71|446.35|449.87|446.51|449.54|446.18|0
1653880250000|2022-05-30 03:10:50|449.87|446.51|449.71|446.35|449.87|446.51|449.71|446.35|0
1653880260000|2022-05-30 03:11:00|449.87|446.51|449.87|446.51|449.87|446.51|449.87|446.51|0
1653880270000|2022-05-30 03:11:10|449.71|446.35|449.87|446.51|449.87|446.51|449.71|446.35|0
1653880290000|2022-05-30 03:11:30|450.2|446.84|450.2|446.84|450.2|446.84|450.2|446.84|0
1653880300000|2022-05-30 03:11:40|450.03|446.67|450.2|446.84|450.2|446.84|450.03|446.67|0
1653880310000|2022-05-30 03:11:50|450.12|446.76|450.03|446.67|450.12|446.76|450.03|446.67|0
1653880320000|2022-05-30 03:12:00|449.87|446.51|449.87|446.51|450.03|446.67|449.87|446.51|0
1653880330000|2022-05-30 03:12:10|449.71|446.35|450.2|446.84|450.2|446.84|449.71|446.35|0
1653880360000|2022-05-30 03:12:40|450.36|447|450.36|447|450.36|447|450.36|447|0
1653880390000|2022-05-30 03:13:10|450.2|446.84|450.2|446.84|450.2|446.84|450.2|446.84|0
1653880400000|2022-05-30 03:13:20|450.03|446.67|449.87|446.51|450.03|446.67|449.87|446.51|0
1653880410000|2022-05-30 03:13:30|449.95|446.59|449.95|446.59|449.95|446.59|449.87|446.51|0
1653880420000|2022-05-30 03:13:40|449.87|446.51|449.87|446.51|449.95|446.59|449.87|446.51|0
1653880430000|2022-05-30 03:13:50|449.79|446.43|449.7|446.34|449.79|446.43|449.7|446.34|0
1653880440000|2022-05-30 03:14:00|449.63|446.27|449.38|446.02|449.63|446.27|449.38|446.02|0
1653880450000|2022-05-30 03:14:10|449.46|446.1|449.38|446.02|449.46|446.1|449.38|446.02|0
1653880470000|2022-05-30 03:14:30|449.46|446.1|449.46|446.1|449.46|446.1|449.46|446.1|0
1653880480000|2022-05-30 03:14:40|449.54|446.18|449.54|446.18|449.54|446.18|449.54|446.18|0
1653880500000|2022-05-30 03:15:00|449.38|446.02|449.38|446.02|449.38|446.02|449.38|446.02|0
1653880510000|2022-05-30 03:15:10|449.21|445.85|449.13|445.77|449.21|445.85|449.13|445.77|0
1653880520000|2022-05-30 03:15:20|449.21|445.85|449.21|445.85|449.21|445.85|449.21|445.85|0
1653880530000|2022-05-30 03:15:30|449.05|445.69|449.05|445.69|449.05|445.69|449.05|445.69|0
1653880540000|2022-05-30 03:15:40|449.13|445.77|449.13|445.77|449.13|445.77|449.13|445.77|0
1653880550000|2022-05-30 03:15:50|449.05|445.69|448.88|445.52|449.05|445.69|448.88|445.52|0
1653880560000|2022-05-30 03:16:00|448.97|445.61|448.88|445.52|448.97|445.61|448.88|445.52|0
1653880570000|2022-05-30 03:16:10|448.97|445.61|448.97|445.61|448.97|445.61|448.97|445.61|0
1653880580000|2022-05-30 03:16:20|449.05|445.69|448.88|445.52|449.05|445.69|448.88|445.52|0
1653880590000|2022-05-30 03:16:30|448.97|445.61|449.21|445.85|449.21|445.85|448.97|445.61|0
1653880600000|2022-05-30 03:16:40|449.13|445.77|449.21|445.85|449.21|445.85|449.13|445.77|0
1653880610000|2022-05-30 03:16:50|449.05|445.69|449.13|445.77|449.13|445.77|449.05|445.69|0
1653880620000|2022-05-30 03:17:00|449.05|445.69|449.05|445.69|449.05|445.69|449.05|445.69|0
1653880630000|2022-05-30 03:17:10|449.21|445.85|449.38|446.02|449.38|446.02|449.21|445.85|0
1653880660000|2022-05-30 03:17:40|449.46|446.1|449.38|446.02|449.46|446.1|449.38|446.02|0
1653880670000|2022-05-30 03:17:50|449.54|446.18|449.38|446.02|449.54|446.18|449.38|446.02|0
1653880680000|2022-05-30 03:18:00|449.46|446.1|449.38|446.02|449.46|446.1|449.38|446.02|0
1653880690000|2022-05-30 03:18:10|449.46|446.1|449.3|445.94|449.46|446.1|449.3|445.94|0
1653880700000|2022-05-30 03:18:20|449.21|445.85|449.21|445.85|449.21|445.85|449.21|445.85|0
1653880720000|2022-05-30 03:18:40|449.37|446.01|449.37|446.01|449.37|446.01|449.37|446.01|0
1653880730000|2022-05-30 03:18:50|449.54|446.18|449.46|446.1|449.54|446.18|449.46|446.1|0
1653880740000|2022-05-30 03:19:00|449.37|446.01|449.54|446.18|449.54|446.18|449.37|446.01|0
1653880750000|2022-05-30 03:19:10|449.46|446.1|449.37|446.01|449.46|446.1|449.37|446.01|0
1653880760000|2022-05-30 03:19:20|449.54|446.18|449.62|446.26|449.62|446.26|449.54|446.18|0
1653880770000|2022-05-30 03:19:30|449.7|446.34|449.87|446.51|449.87|446.51|449.7|446.34|0
1653880790000|2022-05-30 03:19:50|449.79|446.43|449.7|446.34|449.79|446.43|449.7|446.34|0
1653880800000|2022-05-30 03:20:00|449.79|446.43|449.87|446.51|449.87|446.51|449.7|446.34|0
1653880810000|2022-05-30 03:20:10|449.79|446.43|449.7|446.34|449.79|446.43|449.7|446.34|0
1653880820000|2022-05-30 03:20:20|449.54|446.18|449.7|446.34|449.7|446.34|449.54|446.18|0
1653880830000|2022-05-30 03:20:30|449.87|446.51|449.54|446.18|449.87|446.51|449.54|446.18|0
1653880850000|2022-05-30 03:20:50|449.7|446.34|449.7|446.34|449.7|446.34|449.7|446.34|0
1653880860000|2022-05-30 03:21:00|449.37|446.01|449.37|446.01|449.37|446.01|449.37|446.01|0
1653880870000|2022-05-30 03:21:10|449.46|446.1|449.46|446.1|449.46|446.1|449.46|446.1|0
1653880880000|2022-05-30 03:21:20|449.37|446.01|449.46|446.1|449.46|446.1|449.37|446.01|0
1653880890000|2022-05-30 03:21:30|449.37|446.01|449.46|446.1|449.46|446.1|449.37|446.01|0
1653880900000|2022-05-30 03:21:40|449.37|446.01|449.21|445.85|449.37|446.01|449.21|445.85|0
1653880920000|2022-05-30 03:22:00|449.13|445.77|449.05|445.69|449.21|445.85|449.05|445.69|0
1653880950000|2022-05-30 03:22:30|449.21|445.85|449.21|445.85|449.21|445.85|449.13|445.77|0
1653880960000|2022-05-30 03:22:40|449.05|445.69|449.05|445.69|449.05|445.69|449.05|445.69|0
1653880970000|2022-05-30 03:22:50|449.21|445.85|449.21|445.85|449.21|445.85|449.21|445.85|0
1653880990000|2022-05-30 03:23:10|449.13|445.77|449.21|445.85|449.21|445.85|449.13|445.77|0
1653881030000|2022-05-30 03:23:50|449.04|445.68|449.04|445.68|449.04|445.68|449.04|445.68|0
1653881040000|2022-05-30 03:24:00|449.21|445.85|449.29|445.93|449.29|445.93|449.21|445.85|0
1653881050000|2022-05-30 03:24:10|449.21|445.85|449.37|446.01|449.37|446.01|449.21|445.85|0
1653881070000|2022-05-30 03:24:30|449.54|446.18|449.54|446.18|449.7|446.34|449.54|446.18|0
1653881090000|2022-05-30 03:24:50|449.46|446.1|449.21|445.85|449.46|446.1|449.21|445.85|0
1653881100000|2022-05-30 03:25:00|449.37|446.01|449.37|446.01|449.37|446.01|449.37|446.01|0
1653881110000|2022-05-30 03:25:10|449.54|446.18|449.54|446.18|449.54|446.18|449.54|446.18|0
1653881120000|2022-05-30 03:25:20|449.46|446.1|449.37|446.01|449.46|446.1|449.29|445.93|0
1653881130000|2022-05-30 03:25:30|449.29|445.93|449.29|445.93|449.37|446.01|449.29|445.93|0
1653881140000|2022-05-30 03:25:40|449.37|446.01|449.46|446.1|449.54|446.18|449.37|446.01|0
1653881150000|2022-05-30 03:25:50|449.54|446.18|449.29|445.93|449.54|446.18|449.29|445.93|0
1653881160000|2022-05-30 03:26:00|449.21|445.85|449.21|445.85|449.21|445.85|449.21|445.85|0
1653881170000|2022-05-30 03:26:10|449.13|445.77|449.04|445.68|449.13|445.77|449.04|445.68|0
1653881180000|2022-05-30 03:26:20|449.21|445.85|449.21|445.85|449.21|445.85|449.21|445.85|0
1653881190000|2022-05-30 03:26:30|449.37|446.01|449.37|446.01|449.37|446.01|449.37|446.01|0
1653881200000|2022-05-30 03:26:40|449.46|446.1|449.46|446.1|449.46|446.1|449.46|446.1|0
1653881210000|2022-05-30 03:26:50|449.54|446.18|449.37|446.01|449.54|446.18|449.37|446.01|0
1653881220000|2022-05-30 03:27:00|449.29|445.93|449.37|446.01|449.37|446.01|449.21|445.85|0
1653881240000|2022-05-30 03:27:20|449.29|445.93|449.37|446.01|449.37|446.01|449.29|445.93|0
1653881300000|2022-05-30 03:28:20|449.54|446.18|449.53|446.17|449.54|446.18|449.53|446.17|0
1653881330000|2022-05-30 03:28:50|449.46|446.1|449.46|446.1|449.46|446.1|449.46|446.1|0
1653881340000|2022-05-30 03:29:00|449.53|446.17|449.53|446.17|449.62|446.26|449.53|446.17|0
1653881350000|2022-05-30 03:29:10|449.62|446.26|449.62|446.26|449.62|446.26|449.62|446.26|0
1653881360000|2022-05-30 03:29:20|449.7|446.34|449.86|446.5|450.03|446.67|449.7|446.34|0
1653881370000|2022-05-30 03:29:30|450.03|446.67|449.86|446.5|450.03|446.67|449.86|446.5|0
1653881380000|2022-05-30 03:29:40|449.7|446.34|449.7|446.34|449.7|446.34|449.7|446.34|0
1653881390000|2022-05-30 03:29:50|449.78|446.42|449.78|446.42|449.86|446.5|449.7|446.34|0
1653881400000|2022-05-30 03:30:00|449.7|446.34|450.03|446.67|450.03|446.67|449.7|446.34|0
1653881410000|2022-05-30 03:30:10|449.86|446.5|449.7|446.34|449.86|446.5|449.7|446.34|0
1653881420000|2022-05-30 03:30:20|449.62|446.26|449.62|446.26|449.62|446.26|449.62|446.26|0
1653881430000|2022-05-30 03:30:30|449.7|446.34|449.7|446.34|449.7|446.34|449.7|446.34|0
1653881440000|2022-05-30 03:30:40|449.78|446.42|449.7|446.34|449.78|446.42|449.7|446.34|0
1653881450000|2022-05-30 03:30:50|449.86|446.5|450.19|446.83|450.19|446.83|449.86|446.5|0
1653881460000|2022-05-30 03:31:00|450.03|446.67|450.19|446.83|450.19|446.83|450.03|446.67|0
1653881470000|2022-05-30 03:31:10|450.03|446.67|450.03|446.67|450.03|446.67|450.03|446.67|0
1653881490000|2022-05-30 03:31:30|449.86|446.5|450.03|446.67|450.03|446.67|449.86|446.5|0
1653881500000|2022-05-30 03:31:40|449.95|446.59|449.86|446.5|449.95|446.59|449.86|446.5|0
1653881510000|2022-05-30 03:31:50|449.78|446.42|449.53|446.17|449.86|446.5|449.53|446.17|0
1653881520000|2022-05-30 03:32:00|449.7|446.34|449.53|446.17|449.7|446.34|449.53|446.17|0
1653881530000|2022-05-30 03:32:10|449.37|446.01|449.53|446.17|449.53|446.17|449.37|446.01|0
1653881550000|2022-05-30 03:32:30|449.62|446.26|449.62|446.26|449.62|446.26|449.62|446.26|0
1653881560000|2022-05-30 03:32:40|449.53|446.17|449.53|446.17|449.53|446.17|449.53|446.17|0
1653881570000|2022-05-30 03:32:50|449.37|446.01|449.53|446.17|449.53|446.17|449.37|446.01|0
1653881610000|2022-05-30 03:33:30|449.37|446.01|449.53|446.17|449.53|446.17|449.37|446.01|0
1653881650000|2022-05-30 03:34:10|449.62|446.26|449.62|446.26|449.62|446.26|449.62|446.26|0
1653881660000|2022-05-30 03:34:20|449.7|446.34|449.95|446.59|449.95|446.59|449.7|446.34|0
1653881670000|2022-05-30 03:34:30|450.11|446.75|450.35|446.99|450.35|446.99|450.03|446.67|0
1653881680000|2022-05-30 03:34:40|450.44|447.08|450.44|447.08|450.44|447.08|450.44|447.08|0
1653881690000|2022-05-30 03:34:50|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653881700000|2022-05-30 03:35:00|450.02|446.66|450.27|446.91|450.27|446.91|450.02|446.66|0
1653881710000|2022-05-30 03:35:10|450.35|446.99|450.19|446.83|450.35|446.99|450.19|446.83|0
1653881720000|2022-05-30 03:35:20|450.02|446.66|450.02|446.66|450.11|446.75|450.02|446.66|0
1653881740000|2022-05-30 03:35:40|450.11|446.75|450.19|446.83|450.19|446.83|450.11|446.75|0
1653881820000|2022-05-30 03:37:00|450.27|446.91|450.44|447.08|450.44|447.08|450.27|446.91|0
1653881830000|2022-05-30 03:37:10|450.35|446.99|450.19|446.83|450.35|446.99|450.19|446.83|0
1653881840000|2022-05-30 03:37:20|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653881860000|2022-05-30 03:37:40|450.52|447.16|450.52|447.16|450.52|447.16|450.52|447.16|0
1653881870000|2022-05-30 03:37:50|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653881880000|2022-05-30 03:38:00|450.19|446.83|450.02|446.66|450.19|446.83|450.02|446.66|0
1653881890000|2022-05-30 03:38:10|449.86|446.5|449.86|446.5|449.86|446.5|449.86|446.5|0
1653881910000|2022-05-30 03:38:30|449.94|446.58|449.86|446.5|449.94|446.58|449.86|446.5|0
1653881920000|2022-05-30 03:38:40|449.69|446.33|449.53|446.17|449.69|446.33|449.53|446.17|0
1653881930000|2022-05-30 03:38:50|449.62|446.26|449.86|446.5|449.86|446.5|449.62|446.26|0
1653881940000|2022-05-30 03:39:00|449.69|446.33|449.62|446.26|449.69|446.33|449.62|446.26|0
1653881950000|2022-05-30 03:39:10|449.69|446.33|450.02|446.66|450.02|446.66|449.69|446.33|0
1653881960000|2022-05-30 03:39:20|449.94|446.58|449.86|446.5|449.94|446.58|449.78|446.42|0
1653881970000|2022-05-30 03:39:30|449.69|446.33|449.78|446.42|449.78|446.42|449.69|446.33|0
1653881980000|2022-05-30 03:39:40|449.69|446.33|449.78|446.42|449.78|446.42|449.69|446.33|0
1653881990000|2022-05-30 03:39:50|449.86|446.5|449.86|446.5|449.86|446.5|449.86|446.5|0
1653882000000|2022-05-30 03:40:00|450.02|446.66|449.86|446.5|450.02|446.66|449.86|446.5|0
1653882010000|2022-05-30 03:40:10|449.69|446.33|449.69|446.33|449.69|446.33|449.69|446.33|0
1653882020000|2022-05-30 03:40:20|449.78|446.42|449.69|446.33|449.86|446.5|449.69|446.33|0
1653882030000|2022-05-30 03:40:30|449.78|446.42|449.86|446.5|449.86|446.5|449.78|446.42|0
1653882040000|2022-05-30 03:40:40|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882050000|2022-05-30 03:40:50|449.78|446.42|450.02|446.66|450.02|446.66|449.78|446.42|0
1653882060000|2022-05-30 03:41:00|450.19|446.83|450.19|446.83|450.19|446.83|450.19|446.83|0
1653882090000|2022-05-30 03:41:30|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653882100000|2022-05-30 03:41:40|450.44|447.08|450.35|446.99|450.44|447.08|450.35|446.99|0
1653882110000|2022-05-30 03:41:50|450.19|446.83|450.02|446.66|450.19|446.83|450.02|446.66|0
1653882140000|2022-05-30 03:42:20|449.86|446.5|449.86|446.5|449.86|446.5|449.86|446.5|0
1653882160000|2022-05-30 03:42:40|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882190000|2022-05-30 03:43:10|450.19|446.83|450.02|446.66|450.19|446.83|450.02|446.66|0
1653882210000|2022-05-30 03:43:30|450.11|446.75|450.11|446.75|450.11|446.75|450.11|446.75|0
1653882220000|2022-05-30 03:43:40|450.19|446.83|450.02|446.66|450.19|446.83|450.02|446.66|0
1653882230000|2022-05-30 03:43:50|450.19|446.83|450.19|446.83|450.19|446.83|450.19|446.83|0
1653882240000|2022-05-30 03:44:00|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882260000|2022-05-30 03:44:20|450.19|446.83|450.19|446.83|450.19|446.83|450.19|446.83|0
1653882280000|2022-05-30 03:44:40|450.11|446.75|449.86|446.5|450.11|446.75|449.86|446.5|0
1653882290000|2022-05-30 03:44:50|449.94|446.58|449.94|446.58|449.94|446.58|449.94|446.58|0
1653882300000|2022-05-30 03:45:00|450.02|446.66|449.78|446.42|450.02|446.66|449.69|446.33|0
1653882310000|2022-05-30 03:45:10|449.69|446.33|450.02|446.66|450.02|446.66|449.69|446.33|0
1653882320000|2022-05-30 03:45:20|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653882330000|2022-05-30 03:45:30|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653882340000|2022-05-30 03:45:40|450.43|447.07|450.43|447.07|450.43|447.07|450.35|446.99|0
1653882350000|2022-05-30 03:45:50|450.35|446.99|450.35|446.99|450.43|447.07|450.35|446.99|0
1653882360000|2022-05-30 03:46:00|450.18|446.82|450.02|446.66|450.18|446.82|450.02|446.66|0
1653882370000|2022-05-30 03:46:10|450.18|446.82|450.68|447.32|450.68|447.32|450.18|446.82|0
1653882380000|2022-05-30 03:46:20|450.6|447.24|450.51|447.15|450.6|447.24|450.51|447.15|0
1653882410000|2022-05-30 03:46:50|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653882420000|2022-05-30 03:47:00|450.02|446.66|450.51|447.15|450.51|447.15|450.02|446.66|0
1653882430000|2022-05-30 03:47:10|450.35|446.99|450.35|446.99|450.35|446.99|450.35|446.99|0
1653882450000|2022-05-30 03:47:30|450.51|447.15|450.51|447.15|450.51|447.15|450.51|447.15|0
1653882460000|2022-05-30 03:47:40|450.68|447.32|450.68|447.32|450.68|447.32|450.68|447.32|0
1653882470000|2022-05-30 03:47:50|450.76|447.4|451.01|447.65|451.01|447.65|450.76|447.4|0
1653882480000|2022-05-30 03:48:00|451.17|447.81|451.17|447.81|451.17|447.81|451.17|447.81|0
1653882490000|2022-05-30 03:48:10|451.01|447.65|450.84|447.48|451.01|447.65|450.84|447.48|0
1653882500000|2022-05-30 03:48:20|450.68|447.32|450.84|447.48|450.84|447.48|450.68|447.32|0
1653882510000|2022-05-30 03:48:30|450.76|447.4|450.76|447.4|450.76|447.4|450.76|447.4|0
1653882520000|2022-05-30 03:48:40|450.84|447.48|450.76|447.4|450.84|447.48|450.76|447.4|0
1653882530000|2022-05-30 03:48:50|450.84|447.48|450.84|447.48|450.84|447.48|450.84|447.48|0
1653882540000|2022-05-30 03:49:00|450.76|447.4|450.76|447.4|450.76|447.4|450.76|447.4|0
1653882550000|2022-05-30 03:49:10|450.84|447.48|450.68|447.32|450.84|447.48|450.68|447.32|0
1653882560000|2022-05-30 03:49:20|450.84|447.48|450.68|447.32|450.84|447.48|450.68|447.32|0
1653882600000|2022-05-30 03:50:00|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653882610000|2022-05-30 03:50:10|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882620000|2022-05-30 03:50:20|450.27|446.91|450.51|447.15|450.51|447.15|450.27|446.91|0
1653882630000|2022-05-30 03:50:30|450.18|446.82|450.35|446.99|450.35|446.99|450.18|446.82|0
1653882640000|2022-05-30 03:50:40|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653882660000|2022-05-30 03:51:00|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882670000|2022-05-30 03:51:10|449.85|446.49|449.85|446.49|449.85|446.49|449.85|446.49|0
1653882680000|2022-05-30 03:51:20|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882690000|2022-05-30 03:51:30|450.18|446.82|450.02|446.66|450.18|446.82|450.02|446.66|0
1653882700000|2022-05-30 03:51:40|450.1|446.74|450.18|446.82|450.18|446.82|450.02|446.66|0
1653882710000|2022-05-30 03:51:50|450.02|446.66|450.02|446.66|450.02|446.66|450.02|446.66|0
1653882720000|2022-05-30 03:52:00|450.1|446.74|449.85|446.49|450.1|446.74|449.85|446.49|0
1653882740000|2022-05-30 03:52:20|449.69|446.33|449.69|446.33|449.69|446.33|449.69|446.33|0
1653882750000|2022-05-30 03:52:30|449.53|446.17|449.53|446.17|449.53|446.17|449.53|446.17|0
1653882770000|2022-05-30 03:52:50|449.69|446.33|449.45|446.09|449.69|446.33|449.45|446.09|0
1653882780000|2022-05-30 03:53:00|449.53|446.17|449.2|445.84|449.53|446.17|449.2|445.84|0
1653882790000|2022-05-30 03:53:10|449.36|446|449.52|446.16|449.52|446.16|449.36|446|0
1653882810000|2022-05-30 03:53:30|449.69|446.33|449.69|446.33|449.69|446.33|449.69|446.33|0
1653882820000|2022-05-30 03:53:40|449.52|446.16|449.36|446|449.52|446.16|449.36|446|0
1653882840000|2022-05-30 03:54:00|449.28|445.92|449.2|445.84|449.28|445.92|449.2|445.84|0
1653882860000|2022-05-30 03:54:20|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1653882870000|2022-05-30 03:54:30|449.2|445.84|449.2|445.84|449.2|445.84|449.2|445.84|0
1653882880000|2022-05-30 03:54:40|449.36|446|449.36|446|449.45|446.09|449.36|446|0
1653882900000|2022-05-30 03:55:00|449.2|445.84|449.2|445.84|449.2|445.84|449.2|445.84|0
1653882910000|2022-05-30 03:55:10|449.03|445.67|449.03|445.67|449.03|445.67|449.03|445.67|0
1653882930000|2022-05-30 03:55:30|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1653882940000|2022-05-30 03:55:40|449.03|445.67|449.2|445.84|449.2|445.84|449.03|445.67|0
1653882950000|2022-05-30 03:55:50|449.36|446|449.52|446.16|449.52|446.16|449.36|446|0
1653882970000|2022-05-30 03:56:10|449.69|446.33|449.69|446.33|449.69|446.33|449.61|446.25|0
1653882980000|2022-05-30 03:56:20|449.52|446.16|449.61|446.25|449.61|446.25|449.52|446.16|0
1653882990000|2022-05-30 03:56:30|449.69|446.33|449.69|446.33|449.69|446.33|449.69|446.33|0
1653883010000|2022-05-30 03:56:50|449.77|446.41|449.85|446.49|449.85|446.49|449.77|446.41|0
1653883020000|2022-05-30 03:57:00|449.94|446.58|449.85|446.49|449.94|446.58|449.85|446.49|0
1653883030000|2022-05-30 03:57:10|449.94|446.58|450.18|446.82|450.18|446.82|449.94|446.58|0
1653883040000|2022-05-30 03:57:20|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883060000|2022-05-30 03:57:40|450.27|446.91|450.34|446.98|450.34|446.98|450.27|446.91|0
1653883080000|2022-05-30 03:58:00|450.18|446.82|450.1|446.74|450.18|446.82|450.1|446.74|0
1653883090000|2022-05-30 03:58:10|450.02|446.66|450.02|446.66|450.1|446.74|450.02|446.66|0
1653883160000|2022-05-30 03:59:20|450.26|446.9|449.85|446.49|450.26|446.9|449.85|446.49|0
1653883180000|2022-05-30 03:59:40|449.77|446.41|449.77|446.41|449.77|446.41|449.77|446.41|0
1653883190000|2022-05-30 03:59:50|449.85|446.49|449.69|446.33|449.85|446.49|449.69|446.33|0
1653883200000|2022-05-30 04:00:00|449.85|446.49|450.18|446.82|450.18|446.82|449.85|446.49|0
1653883210000|2022-05-30 04:00:10|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883240000|2022-05-30 04:00:40|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653883260000|2022-05-30 04:01:00|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883270000|2022-05-30 04:01:10|450.43|447.07|450.51|447.15|450.51|447.15|450.43|447.07|0
1653883290000|2022-05-30 04:01:30|450.43|447.07|450.43|447.07|450.51|447.15|450.34|446.98|0
1653883300000|2022-05-30 04:01:40|450.51|447.15|450.34|446.98|450.51|447.15|450.34|446.98|0
1653883340000|2022-05-30 04:02:20|450.51|447.15|450.51|447.15|450.51|447.15|450.51|447.15|0
1653883350000|2022-05-30 04:02:30|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883360000|2022-05-30 04:02:40|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653883370000|2022-05-30 04:02:50|450.26|446.9|450.26|446.9|450.26|446.9|450.26|446.9|0
1653883380000|2022-05-30 04:03:00|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883400000|2022-05-30 04:03:20|450.51|447.15|450.59|447.23|450.67|447.31|450.51|447.15|0
1653883410000|2022-05-30 04:03:30|450.51|447.15|450.51|447.15|450.51|447.15|450.51|447.15|0
1653883420000|2022-05-30 04:03:40|450.59|447.23|450.67|447.31|450.67|447.31|450.59|447.23|0
1653883430000|2022-05-30 04:03:50|450.76|447.4|450.67|447.31|450.76|447.4|450.67|447.31|0
1653883440000|2022-05-30 04:04:00|450.76|447.4|450.51|447.15|450.76|447.4|450.51|447.15|0
1653883450000|2022-05-30 04:04:10|450.67|447.31|450.67|447.31|450.67|447.31|450.67|447.31|0
1653883460000|2022-05-30 04:04:20|450.76|447.4|450.67|447.31|450.76|447.4|450.67|447.31|0
1653883500000|2022-05-30 04:05:00|450.51|447.15|450.51|447.15|450.51|447.15|450.51|447.15|0
1653883560000|2022-05-30 04:06:00|450.34|446.98|450.18|446.82|450.34|446.98|450.18|446.82|0
1653883590000|2022-05-30 04:06:30|450.01|446.65|449.85|446.49|450.01|446.65|449.85|446.49|0
1653883630000|2022-05-30 04:07:10|449.93|446.57|450.1|446.74|450.1|446.74|449.93|446.57|0
1653883640000|2022-05-30 04:07:20|450.18|446.82|450.18|446.82|450.18|446.82|450.01|446.65|0
1653883660000|2022-05-30 04:07:40|450.26|446.9|450.26|446.9|450.26|446.9|450.26|446.9|0
1653883670000|2022-05-30 04:07:50|450.34|446.98|450.34|446.98|450.34|446.98|450.26|446.9|0
1653883680000|2022-05-30 04:08:00|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653883710000|2022-05-30 04:08:30|450.26|446.9|450.18|446.82|450.26|446.9|450.18|446.82|0
1653883720000|2022-05-30 04:08:40|450.01|446.65|450.01|446.65|450.18|446.82|450.01|446.65|0
1653883730000|2022-05-30 04:08:50|450.1|446.74|450.18|446.82|450.18|446.82|450.1|446.74|0
1653883740000|2022-05-30 04:09:00|450.01|446.65|450.01|446.65|450.01|446.65|450.01|446.65|0
1653883760000|2022-05-30 04:09:20|450.18|446.82|450.18|446.82|450.18|446.82|450.18|446.82|0
1653883790000|2022-05-30 04:09:50|450.01|446.65|449.85|446.49|450.01|446.65|449.85|446.49|0
1653883800000|2022-05-30 04:10:00|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653883840000|2022-05-30 04:10:40|449.77|446.41|450.01|446.65|450.01|446.65|449.77|446.41|0
1653883850000|2022-05-30 04:10:50|449.93|446.57|450.17|446.81|450.17|446.81|449.93|446.57|0
1653883870000|2022-05-30 04:11:10|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883880000|2022-05-30 04:11:20|450.17|446.81|450.17|446.81|450.17|446.81|450.17|446.81|0
1653883890000|2022-05-30 04:11:30|450.34|446.98|450.34|446.98|450.34|446.98|450.34|446.98|0
1653883900000|2022-05-30 04:11:40|450.5|447.14|450.5|447.14|450.5|447.14|450.5|447.14|0
1653883930000|2022-05-30 04:12:10|450.42|447.06|450.34|446.98|450.42|447.06|450.34|446.98|0
1653883940000|2022-05-30 04:12:20|450.26|446.9|450.26|446.9|450.26|446.9|450.26|446.9|0
1653883950000|2022-05-30 04:12:30|450.17|446.81|450.17|446.81|450.34|446.98|450.17|446.81|0
1653883960000|2022-05-30 04:12:40|450.34|446.98|450.17|446.81|450.34|446.98|450.17|446.81|0
1653883990000|2022-05-30 04:13:10|450.34|446.98|450.5|447.14|450.5|447.14|450.34|446.98|0
1653884000000|2022-05-30 04:13:20|450.17|446.81|450.17|446.81|450.17|446.81|450.17|446.81|0
1653884010000|2022-05-30 04:13:30|450.26|446.9|450.17|446.81|450.26|446.9|450.17|446.81|0
1653884030000|2022-05-30 04:13:50|450.26|446.9|450.34|446.98|450.34|446.98|450.26|446.9|0
1653884040000|2022-05-30 04:14:00|450.26|446.9|450.17|446.81|450.26|446.9|450.17|446.81|0
1653884100000|2022-05-30 04:15:00|450.09|446.73|449.93|446.57|450.09|446.73|449.93|446.57|0
1653884110000|2022-05-30 04:15:10|450.01|446.65|449.84|446.48|450.01|446.65|449.84|446.48|0
1653884120000|2022-05-30 04:15:20|449.68|446.32|449.84|446.48|449.84|446.48|449.68|446.32|0
1653884130000|2022-05-30 04:15:30|449.68|446.32|449.52|446.16|449.68|446.32|449.52|446.16|0
1653884140000|2022-05-30 04:15:40|449.6|446.24|449.6|446.24|449.6|446.24|449.6|446.24|0
1653884150000|2022-05-30 04:15:50|449.52|446.16|449.52|446.16|449.52|446.16|449.52|446.16|0
1653884160000|2022-05-30 04:16:00|449.35|445.99|449.35|445.99|449.35|445.99|449.35|445.99|0
1653884170000|2022-05-30 04:16:10|449.52|446.16|449.52|446.16|449.52|446.16|449.52|446.16|0
1653884190000|2022-05-30 04:16:30|449.68|446.32|449.68|446.32|449.84|446.48|449.68|446.32|0
1653884200000|2022-05-30 04:16:40|449.84|446.48|449.84|446.48|449.84|446.48|449.68|446.32|0
1653884240000|2022-05-30 04:17:20|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653884280000|2022-05-30 04:18:00|449.6|446.24|449.51|446.15|449.68|446.32|449.51|446.15|0
1653884290000|2022-05-30 04:18:10|449.35|445.99|449.35|445.99|449.35|445.99|449.35|445.99|0
1653884310000|2022-05-30 04:18:30|449.51|446.15|449.68|446.32|449.68|446.32|449.51|446.15|0
1653884320000|2022-05-30 04:18:40|449.84|446.48|449.68|446.32|449.84|446.48|449.68|446.32|0
1653884330000|2022-05-30 04:18:50|449.76|446.4|449.76|446.4|449.76|446.4|449.76|446.4|0
1653884340000|2022-05-30 04:19:00|449.84|446.48|449.68|446.32|449.84|446.48|449.68|446.32|0
1653884350000|2022-05-30 04:19:10|449.76|446.4|449.84|446.48|449.84|446.48|449.76|446.4|0
1653884370000|2022-05-30 04:19:30|449.68|446.32|449.68|446.32|449.68|446.32|449.51|446.15|0
1653884380000|2022-05-30 04:19:40|449.84|446.48|449.84|446.48|449.84|446.48|449.84|446.48|0
1653884460000|2022-05-30 04:21:00|449.76|446.4|449.76|446.4|449.76|446.4|449.76|446.4|0
1653884470000|2022-05-30 04:21:10|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653884490000|2022-05-30 04:21:30|449.6|446.24|449.51|446.15|449.6|446.24|449.51|446.15|0
1653884510000|2022-05-30 04:21:50|449.68|446.32|449.68|446.32|449.76|446.4|449.68|446.32|0
1653884520000|2022-05-30 04:22:00|449.84|446.48|449.84|446.48|449.84|446.48|449.84|446.48|0
1653884580000|2022-05-30 04:23:00|450.01|446.65|450.01|446.65|450.01|446.65|450.01|446.65|0
1653884590000|2022-05-30 04:23:10|449.93|446.57|449.84|446.48|449.93|446.57|449.84|446.48|0
1653884600000|2022-05-30 04:23:20|449.68|446.32|449.84|446.48|449.84|446.48|449.68|446.32|0
1653884610000|2022-05-30 04:23:30|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653884630000|2022-05-30 04:23:50|449.6|446.24|449.51|446.15|449.6|446.24|449.51|446.15|0
1653884640000|2022-05-30 04:24:00|449.6|446.24|449.51|446.15|449.68|446.32|449.51|446.15|0
1653884660000|2022-05-30 04:24:20|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653884710000|2022-05-30 04:25:10|449.6|446.24|449.6|446.24|449.68|446.32|449.6|446.24|0
1653884720000|2022-05-30 04:25:20|449.51|446.15|449.51|446.15|449.51|446.15|449.51|446.15|0
1653884740000|2022-05-30 04:25:40|449.35|445.99|449.35|445.99|449.35|445.99|449.35|445.99|0
1653884750000|2022-05-30 04:25:50|449.51|446.15|449.51|446.15|449.51|446.15|449.43|446.07|0
1653884760000|2022-05-30 04:26:00|449.43|446.07|449.35|445.99|449.51|446.15|449.35|445.99|0
1653884770000|2022-05-30 04:26:10|449.51|446.15|449.51|446.15|449.51|446.15|449.51|446.15|0
1653884790000|2022-05-30 04:26:30|449.68|446.32|449.68|446.32|449.68|446.32|449.68|446.32|0
1653884800000|2022-05-30 04:26:40|449.51|446.15|449.51|446.15|449.51|446.15|449.51|446.15|0
1653884820000|2022-05-30 04:27:00|449.43|446.07|449.35|445.99|449.43|446.07|449.35|445.99|0
1653884860000|2022-05-30 04:27:40|449.27|445.91|449.18|445.82|449.27|445.91|449.18|445.82|0
1653884870000|2022-05-30 04:27:50|448.85|445.49|448.85|445.49|448.85|445.49|448.69|445.33|0
1653884880000|2022-05-30 04:28:00|448.69|445.33|448.69|445.33|448.85|445.49|448.69|445.33|0
1653884890000|2022-05-30 04:28:10|448.53|445.17|448.53|445.17|448.53|445.17|448.53|445.17|0
1653884900000|2022-05-30 04:28:20|448.61|445.25|448.69|445.33|448.69|445.33|448.53|445.17|0
1653884910000|2022-05-30 04:28:30|448.53|445.17|448.69|445.33|448.69|445.33|448.53|445.17|0
1653884920000|2022-05-30 04:28:40|448.85|445.49|448.85|445.49|448.85|445.49|448.85|445.49|0
1653884930000|2022-05-30 04:28:50|449.02|445.66|448.85|445.49|449.02|445.66|448.85|445.49|0
1653884960000|2022-05-30 04:29:20|449.02|445.66|448.85|445.49|449.02|445.66|448.85|445.49|0
1653884970000|2022-05-30 04:29:30|448.69|445.33|448.85|445.49|448.85|445.49|448.69|445.33|0
1653885030000|2022-05-30 04:30:30|448.69|445.33|448.85|445.49|448.85|445.49|448.69|445.33|0
1653885060000|2022-05-30 04:31:00|448.69|445.33|448.69|445.33|448.69|445.33|448.53|445.17|0
1653885100000|2022-05-30 04:31:40|448.77|445.41|448.69|445.33|448.85|445.49|448.69|445.33|0
1653885120000|2022-05-30 04:32:00|448.53|445.17|448.36|445|448.53|445.17|448.36|445|0
1653885130000|2022-05-30 04:32:10|448.53|445.17|448.53|445.17|448.53|445.17|448.53|445.17|0
1653885140000|2022-05-30 04:32:20|448.45|445.09|448.36|445|448.45|445.09|448.36|445|0
1653885150000|2022-05-30 04:32:30|448.53|445.17|448.53|445.17|448.53|445.17|448.53|445.17|0
1653885160000|2022-05-30 04:32:40|448.36|445|448.36|445|448.36|445|448.36|445|0
1653885180000|2022-05-30 04:33:00|448.52|445.16|448.52|445.16|448.52|445.16|448.45|445.09|0
1653885200000|2022-05-30 04:33:20|448.36|445|448.36|445|448.36|445|448.36|445|0
1653885210000|2022-05-30 04:33:30|448.45|445.09|448.36|445|448.45|445.09|448.36|445|0
1653885230000|2022-05-30 04:33:50|448.12|444.76|448.12|444.76|448.12|444.76|448.12|444.76|0
1653885240000|2022-05-30 04:34:00|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1653885250000|2022-05-30 04:34:10|447.71|444.35|447.71|444.35|447.71|444.35|447.71|444.35|0
1653885260000|2022-05-30 04:34:20|447.79|444.43|447.87|444.51|447.87|444.51|447.79|444.43|0
1653885270000|2022-05-30 04:34:30|447.95|444.59|447.95|444.59|447.95|444.59|447.95|444.59|0
1653885280000|2022-05-30 04:34:40|447.87|444.51|448.03|444.67|448.03|444.67|447.87|444.51|0
1653885290000|2022-05-30 04:34:50|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1653885300000|2022-05-30 04:35:00|447.79|444.43|447.7|444.34|447.79|444.43|447.7|444.34|0
1653885310000|2022-05-30 04:35:10|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1653885330000|2022-05-30 04:35:30|447.7|444.34|447.7|444.34|447.7|444.34|447.7|444.34|0
1653885340000|2022-05-30 04:35:40|447.54|444.18|447.38|444.02|447.54|444.18|447.38|444.02|0
1653885350000|2022-05-30 04:35:50|447.54|444.18|447.46|444.1|447.54|444.18|447.46|444.1|0
1653885360000|2022-05-30 04:36:00|447.54|444.18|447.54|444.18|447.54|444.18|447.46|444.1|0
1653885370000|2022-05-30 04:36:10|447.7|444.34|447.7|444.34|447.7|444.34|447.7|444.34|0
1653885400000|2022-05-30 04:36:40|447.79|444.43|447.7|444.34|447.87|444.51|447.7|444.34|0
1653885410000|2022-05-30 04:36:50|447.79|444.43|447.7|444.34|447.79|444.43|447.7|444.34|0
1653885420000|2022-05-30 04:37:00|447.79|444.43|447.79|444.43|447.79|444.43|447.79|444.43|0
1653885430000|2022-05-30 04:37:10|447.7|444.34|447.87|444.51|447.87|444.51|447.7|444.34|0
1653885440000|2022-05-30 04:37:20|447.7|444.34|447.7|444.34|447.7|444.34|447.7|444.34|0
1653885450000|2022-05-30 04:37:30|447.79|444.43|447.7|444.34|447.87|444.51|447.7|444.34|0
1653885460000|2022-05-30 04:37:40|447.87|444.51|447.7|444.34|447.87|444.51|447.7|444.34|0
1653885490000|2022-05-30 04:38:10|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1653885500000|2022-05-30 04:38:20|448.03|444.67|447.54|444.18|448.03|444.67|447.54|444.18|0
1653885510000|2022-05-30 04:38:30|447.38|444.02|447.21|443.85|447.38|444.02|447.21|443.85|0
1653885520000|2022-05-30 04:38:40|447.05|443.69|447.21|443.85|447.21|443.85|447.05|443.69|0
1653885530000|2022-05-30 04:38:50|447.38|444.02|447.21|443.85|447.38|444.02|447.21|443.85|0
1653885540000|2022-05-30 04:39:00|447.38|444.02|447.54|444.18|447.54|444.18|447.38|444.02|0
1653885550000|2022-05-30 04:39:10|447.46|444.1|447.7|444.34|447.7|444.34|447.46|444.1|0
1653885580000|2022-05-30 04:39:40|447.54|444.18|447.7|444.34|447.7|444.34|447.54|444.18|0
1653885600000|2022-05-30 04:40:00|447.79|444.43|447.79|444.43|447.79|444.43|447.79|444.43|0
1653885610000|2022-05-30 04:40:10|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1653885630000|2022-05-30 04:40:30|447.95|444.59|448.03|444.67|448.03|444.67|447.95|444.59|0
1653885640000|2022-05-30 04:40:40|448.12|444.76|448.36|445|448.36|445|448.12|444.76|0
1653885650000|2022-05-30 04:40:50|448.44|445.08|448.44|445.08|448.52|445.16|448.44|445.08|0
1653885660000|2022-05-30 04:41:00|448.36|445|448.36|445|448.36|445|448.36|445|0
1653885670000|2022-05-30 04:41:10|448.19|444.83|448.36|445|448.36|445|448.19|444.83|0
1653885750000|2022-05-30 04:42:30|448.52|445.16|448.52|445.16|448.52|445.16|448.52|445.16|0
1653885780000|2022-05-30 04:43:00|448.68|445.32|448.68|445.32|448.68|445.32|448.68|445.32|0
1653885790000|2022-05-30 04:43:10|448.52|445.16|448.52|445.16|448.52|445.16|448.44|445.08|0
1653885800000|2022-05-30 04:43:20|448.61|445.25|448.52|445.16|448.61|445.25|448.52|445.16|0
1653885840000|2022-05-30 04:44:00|448.36|445|448.36|445|448.36|445|448.36|445|0
1653885860000|2022-05-30 04:44:20|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653885880000|2022-05-30 04:44:40|448.36|445|448.36|445|448.36|445|448.36|445|0
1653885900000|2022-05-30 04:45:00|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653885920000|2022-05-30 04:45:20|448.03|444.67|448.19|444.83|448.19|444.83|448.03|444.67|0
1653885940000|2022-05-30 04:45:40|448.11|444.75|448.11|444.75|448.11|444.75|448.11|444.75|0
1653885950000|2022-05-30 04:45:50|448.19|444.83|448.03|444.67|448.19|444.83|448.03|444.67|0
1653885960000|2022-05-30 04:46:00|448.11|444.75|448.11|444.75|448.11|444.75|448.11|444.75|0
1653885970000|2022-05-30 04:46:10|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653885990000|2022-05-30 04:46:30|448.36|445|448.44|445.08|448.44|445.08|448.36|445|0
1653886000000|2022-05-30 04:46:40|448.36|445|448.36|445|448.44|445.08|448.36|445|0
1653886010000|2022-05-30 04:46:50|448.44|445.08|448.44|445.08|448.44|445.08|448.44|445.08|0
1653886020000|2022-05-30 04:47:00|448.36|445|448.36|445|448.44|445.08|448.36|445|0
1653886030000|2022-05-30 04:47:10|448.52|445.16|448.52|445.16|448.52|445.16|448.52|445.16|0
1653886040000|2022-05-30 04:47:20|448.36|445|448.36|445|448.36|445|448.36|445|0
1653886050000|2022-05-30 04:47:30|448.19|444.83|448.6|445.24|448.6|445.24|448.19|444.83|0
1653886060000|2022-05-30 04:47:40|448.52|445.16|448.52|445.16|448.52|445.16|448.52|445.16|0
1653886080000|2022-05-30 04:48:00|448.44|445.08|448.44|445.08|448.44|445.08|448.44|445.08|0
1653886090000|2022-05-30 04:48:10|448.35|444.99|448.19|444.83|448.35|444.99|448.19|444.83|0
1653886100000|2022-05-30 04:48:20|448.35|444.99|448.28|444.92|448.35|444.99|448.28|444.92|0
1653886110000|2022-05-30 04:48:30|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653886130000|2022-05-30 04:48:50|448.11|444.75|448.11|444.75|448.11|444.75|448.11|444.75|0
1653886140000|2022-05-30 04:49:00|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653886190000|2022-05-30 04:49:50|448.03|444.67|448.11|444.75|448.11|444.75|448.03|444.67|0
1653886200000|2022-05-30 04:50:00|448.19|444.83|448.19|444.83|448.19|444.83|448.11|444.75|0
1653886210000|2022-05-30 04:50:10|448.28|444.92|448.35|444.99|448.35|444.99|448.28|444.92|0
1653886230000|2022-05-30 04:50:30|448.19|444.83|448.19|444.83|448.19|444.83|448.19|444.83|0
1653886280000|2022-05-30 04:51:20|448.03|444.67|447.86|444.5|448.03|444.67|447.86|444.5|0
1653886300000|2022-05-30 04:51:40|447.78|444.42|447.86|444.5|447.86|444.5|447.7|444.34|0
1653886350000|2022-05-30 04:52:30|448.03|444.67|448.03|444.67|448.03|444.67|448.03|444.67|0
1653886360000|2022-05-30 04:52:40|447.95|444.59|447.95|444.59|447.95|444.59|447.95|444.59|0
1653886370000|2022-05-30 04:52:50|447.86|444.5|448.03|444.67|448.03|444.67|447.86|444.5|0
1653886380000|2022-05-30 04:53:00|447.86|444.5|447.86|444.5|447.86|444.5|447.86|444.5|0
1653886390000|2022-05-30 04:53:10|447.7|444.34|447.7|444.34|447.78|444.42|447.7|444.34|0
1653886400000|2022-05-30 04:53:20|448.27|444.91|448.19|444.83|448.27|444.91|448.19|444.83|0
1653886410000|2022-05-30 04:53:30|448.27|444.91|448.27|444.91|448.27|444.91|448.19|444.83|0
1653886420000|2022-05-30 04:53:40|448.19|444.83|448.44|445.08|448.52|445.16|448.19|444.83|0
1653886430000|2022-05-30 04:53:50|448.52|445.16|448.35|444.99|448.52|445.16|448.35|444.99|0
1653886440000|2022-05-30 04:54:00|448.52|445.16|448.35|444.99|448.52|445.16|448.35|444.99|0
1653886460000|2022-05-30 04:54:20|448.52|445.16|448.52|445.16|448.52|445.16|448.52|445.16|0
1653886480000|2022-05-30 04:54:40|448.6|445.24|448.6|445.24|448.6|445.24|448.6|445.24|0
1653886490000|2022-05-30 04:54:50|448.52|445.16|448.52|445.16|448.52|445.16|448.52|445.16|0
1653886500000|2022-05-30 04:55:00|448.44|445.08|448.35|444.99|448.52|445.16|448.35|444.99|0
1653886510000|2022-05-30 04:55:10|448.27|444.91|448.19|444.83|448.27|444.91|448.19|444.83|0
1653886520000|2022-05-30 04:55:20|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653886530000|2022-05-30 04:55:30|447.86|444.5|447.86|444.5|447.95|444.59|447.86|444.5|0
1653886560000|2022-05-30 04:56:00|447.7|444.34|447.37|444.01|447.7|444.34|447.37|444.01|0
1653886570000|2022-05-30 04:56:10|447.45|444.09|447.53|444.17|447.53|444.17|447.45|444.09|0
1653886590000|2022-05-30 04:56:30|447.37|444.01|447.45|444.09|447.45|444.09|447.37|444.01|0
1653886600000|2022-05-30 04:56:40|447.53|444.17|447.53|444.17|447.53|444.17|447.53|444.17|0
1653886610000|2022-05-30 04:56:50|447.7|444.34|447.86|444.5|447.86|444.5|447.7|444.34|0
1653886620000|2022-05-30 04:57:00|447.7|444.34|447.45|444.09|447.7|444.34|447.45|444.09|0
1653886630000|2022-05-30 04:57:10|447.37|444.01|447.53|444.17|447.53|444.17|447.37|444.01|0
1653886640000|2022-05-30 04:57:20|447.62|444.26|447.62|444.26|447.62|444.26|447.62|444.26|0
1653886650000|2022-05-30 04:57:30|447.37|444.01|447.45|444.09|447.45|444.09|447.37|444.01|0
1653886660000|2022-05-30 04:57:40|447.53|444.17|447.37|444.01|447.53|444.17|447.37|444.01|0
1653886670000|2022-05-30 04:57:50|447.45|444.09|447.53|444.17|447.53|444.17|447.45|444.09|0
1653886680000|2022-05-30 04:58:00|447.45|444.09|447.45|444.09|447.53|444.17|447.45|444.09|0
1653886690000|2022-05-30 04:58:10|447.53|444.17|447.53|444.17|447.53|444.17|447.53|444.17|0
1653886710000|2022-05-30 04:58:30|447.45|444.09|447.37|444.01|447.45|444.09|447.37|444.01|0
1653886720000|2022-05-30 04:58:40|447.2|443.84|447.37|444.01|447.37|444.01|447.2|443.84|0
1653886730000|2022-05-30 04:58:50|447.2|443.84|447.37|444.01|447.37|444.01|447.2|443.84|0
1653886740000|2022-05-30 04:59:00|447.53|444.17|447.04|443.68|447.53|444.17|447.04|443.68|0
1653886770000|2022-05-30 04:59:30|446.88|443.52|446.88|443.52|447.04|443.68|446.88|443.52|0
1653886790000|2022-05-30 04:59:50|446.71|443.35|446.96|443.6|446.96|443.6|446.71|443.35|0
1653886800000|2022-05-30 05:00:00|447.04|443.68|447.37|444.01|447.37|444.01|447.04|443.68|0
1653886810000|2022-05-30 05:00:10|447.53|444.17|447.53|444.17|447.53|444.17|447.53|444.17|0
1653886820000|2022-05-30 05:00:20|447.69|444.33|447.53|444.17|447.69|444.33|447.53|444.17|0
1653886830000|2022-05-30 05:00:30|447.37|444.01|447.53|444.17|447.53|444.17|447.37|444.01|0
1653886840000|2022-05-30 05:00:40|447.37|444.01|447.53|444.17|447.53|444.17|447.37|444.01|0
1653886850000|2022-05-30 05:00:50|447.69|444.33|447.69|444.33|447.69|444.33|447.69|444.33|0
1653886860000|2022-05-30 05:01:00|447.62|444.26|447.69|444.33|447.69|444.33|447.62|444.26|0
1653886870000|2022-05-30 05:01:10|447.37|444.01|447.45|444.09|447.45|444.09|447.37|444.01|0
1653886880000|2022-05-30 05:01:20|447.69|444.33|447.86|444.5|447.86|444.5|447.69|444.33|0
1653886890000|2022-05-30 05:01:30|447.69|444.33|447.69|444.33|447.69|444.33|447.69|444.33|0
1653886900000|2022-05-30 05:01:40|447.86|444.5|447.86|444.5|447.86|444.5|447.86|444.5|0
1653886910000|2022-05-30 05:01:50|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653886920000|2022-05-30 05:02:00|447.94|444.58|447.86|444.5|447.94|444.58|447.86|444.5|0
1653886930000|2022-05-30 05:02:10|447.94|444.58|448.02|444.66|448.02|444.66|447.94|444.58|0
1653886940000|2022-05-30 05:02:20|448.11|444.75|448.11|444.75|448.11|444.75|448.11|444.75|0
1653886950000|2022-05-30 05:02:30|448.02|444.66|448.19|444.83|448.19|444.83|448.02|444.66|0
1653886960000|2022-05-30 05:02:40|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653886970000|2022-05-30 05:02:50|447.94|444.58|448.02|444.66|448.02|444.66|447.86|444.5|0
1653886980000|2022-05-30 05:03:00|448.19|444.83|448.18|444.82|448.19|444.83|448.18|444.82|0
1653886990000|2022-05-30 05:03:10|448.35|444.99|448.18|444.82|448.35|444.99|448.18|444.82|0
1653887000000|2022-05-30 05:03:20|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653887020000|2022-05-30 05:03:40|447.94|444.58|447.86|444.5|447.94|444.58|447.86|444.5|0
1653887030000|2022-05-30 05:03:50|447.94|444.58|447.86|444.5|447.94|444.58|447.86|444.5|0
1653887040000|2022-05-30 05:04:00|447.61|444.25|447.61|444.25|447.61|444.25|447.53|444.17|0
1653887050000|2022-05-30 05:04:10|447.53|444.17|447.53|444.17|447.53|444.17|447.37|444.01|0
1653887070000|2022-05-30 05:04:30|447.37|444.01|447.37|444.01|447.37|444.01|447.37|444.01|0
1653887080000|2022-05-30 05:04:40|447.29|443.93|447.37|444.01|447.37|444.01|447.29|443.93|0
1653887090000|2022-05-30 05:04:50|447.2|443.84|447.2|443.84|447.29|443.93|447.2|443.84|0
1653887100000|2022-05-30 05:05:00|447.12|443.76|447.2|443.84|447.29|443.93|447.12|443.76|0
1653887110000|2022-05-30 05:05:10|447.12|443.76|447.2|443.84|447.2|443.84|447.12|443.76|0
1653887120000|2022-05-30 05:05:20|447.04|443.68|446.71|443.35|447.04|443.68|446.71|443.35|0
1653887130000|2022-05-30 05:05:30|446.22|442.86|446.55|443.19|446.55|443.19|446.22|442.86|0
1653887140000|2022-05-30 05:05:40|446.38|443.02|446.06|442.7|446.38|443.02|446.06|442.7|0
1653887150000|2022-05-30 05:05:50|446.14|442.78|446.14|442.78|446.14|442.78|446.14|442.78|0
1653887160000|2022-05-30 05:06:00|446.22|442.86|447.04|443.68|447.04|443.68|446.22|442.86|0
1653887170000|2022-05-30 05:06:10|447.2|443.84|447.2|443.84|447.2|443.84|447.2|443.84|0
1653887180000|2022-05-30 05:06:20|447.36|444|447.69|444.33|447.69|444.33|447.36|444|0
1653887190000|2022-05-30 05:06:30|447.53|444.17|447.86|444.5|447.86|444.5|447.53|444.17|0
1653887200000|2022-05-30 05:06:40|448.02|444.66|448.02|444.66|448.18|444.82|448.02|444.66|0
1653887210000|2022-05-30 05:06:50|447.94|444.58|448.02|444.66|448.02|444.66|447.86|444.5|0
1653887220000|2022-05-30 05:07:00|447.94|444.58|448.02|444.66|448.02|444.66|447.94|444.58|0
1653887240000|2022-05-30 05:07:20|447.86|444.5|447.86|444.5|447.86|444.5|447.86|444.5|0
1653887250000|2022-05-30 05:07:30|447.69|444.33|447.86|444.5|447.86|444.5|447.69|444.33|0
1653887260000|2022-05-30 05:07:40|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653887270000|2022-05-30 05:07:50|448.18|444.82|448.18|444.82|448.18|444.82|448.1|444.74|0
1653887280000|2022-05-30 05:08:00|448.1|444.74|448.18|444.82|448.18|444.82|448.1|444.74|0
1653887290000|2022-05-30 05:08:10|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1653887300000|2022-05-30 05:08:20|447.86|444.5|447.86|444.5|447.86|444.5|447.69|444.33|0
1653887310000|2022-05-30 05:08:30|447.69|444.33|447.94|444.58|447.94|444.58|447.69|444.33|0
1653887320000|2022-05-30 05:08:40|447.86|444.5|447.94|444.58|447.94|444.58|447.86|444.5|0
1653887330000|2022-05-30 05:08:50|447.86|444.5|447.94|444.58|447.94|444.58|447.86|444.5|0
1653887340000|2022-05-30 05:09:00|447.86|444.5|447.78|444.42|447.86|444.5|447.78|444.42|0
1653887350000|2022-05-30 05:09:10|447.69|444.33|447.61|444.25|447.69|444.33|447.61|444.25|0
1653887360000|2022-05-30 05:09:20|447.53|444.17|447.36|444|447.53|444.17|447.36|444|0
1653887370000|2022-05-30 05:09:30|447.2|443.84|447.45|444.09|447.45|444.09|447.2|443.84|0
1653887380000|2022-05-30 05:09:40|447.36|444|447.36|444|447.36|444|447.2|443.84|0
1653887390000|2022-05-30 05:09:50|447.29|443.93|447.36|444|447.36|444|447.29|443.93|0
1653887400000|2022-05-30 05:10:00|447.53|444.17|447.53|444.17|447.53|444.17|447.53|444.17|0
1653887410000|2022-05-30 05:10:10|447.36|444|447.28|443.92|447.36|444|447.28|443.92|0
1653887420000|2022-05-30 05:10:20|447.2|443.84|447.28|443.92|447.28|443.92|447.2|443.84|0
1653887430000|2022-05-30 05:10:30|447.2|443.84|447.2|443.84|447.28|443.92|447.2|443.84|0
1653887450000|2022-05-30 05:10:50|447.28|443.92|447.2|443.84|447.28|443.92|447.2|443.84|0
1653887460000|2022-05-30 05:11:00|447.12|443.76|446.55|443.19|447.12|443.76|446.55|443.19|0
1653887470000|2022-05-30 05:11:10|446.38|443.02|446.38|443.02|446.38|443.02|446.38|443.02|0
1653887490000|2022-05-30 05:11:30|446.22|442.86|446.22|442.86|446.22|442.86|446.22|442.86|0
1653887500000|2022-05-30 05:11:40|446.3|442.94|446.3|442.94|446.3|442.94|446.22|442.86|0
1653887510000|2022-05-30 05:11:50|446.22|442.86|446.14|442.78|446.22|442.86|445.89|442.53|0
1653887520000|2022-05-30 05:12:00|446.22|442.86|446.22|442.86|446.22|442.86|446.22|442.86|0
1653887530000|2022-05-30 05:12:10|446.05|442.69|446.22|442.86|446.22|442.86|446.05|442.69|0
1653887540000|2022-05-30 05:12:20|446.38|443.02|446.38|443.02|446.38|443.02|446.38|443.02|0
1653887550000|2022-05-30 05:12:30|446.22|442.86|446.05|442.69|446.22|442.86|446.05|442.69|0
1653887570000|2022-05-30 05:12:50|446.22|442.86|446.22|442.86|446.22|442.86|446.22|442.86|0
1653887580000|2022-05-30 05:13:00|446.05|442.69|446.05|442.69|446.05|442.69|446.05|442.69|0
1653887600000|2022-05-30 05:13:20|445.89|442.53|445.89|442.53|445.89|442.53|445.89|442.53|0
1653887610000|2022-05-30 05:13:30|446.05|442.69|446.05|442.69|446.05|442.69|446.05|442.69|0
1653887620000|2022-05-30 05:13:40|446.14|442.78|446.22|442.86|446.22|442.86|446.14|442.78|0
1653887630000|2022-05-30 05:13:50|446.38|443.02|446.22|442.86|446.38|443.02|446.22|442.86|0
1653887640000|2022-05-30 05:14:00|446.05|442.69|446.3|442.94|446.3|442.94|446.05|442.69|0
1653887650000|2022-05-30 05:14:10|446.22|442.86|446.22|442.86|446.22|442.86|446.05|442.69|0
1653887660000|2022-05-30 05:14:20|446.14|442.78|446.47|443.11|446.47|443.11|446.14|442.78|0
1653887670000|2022-05-30 05:14:30|446.38|443.02|446.22|442.86|446.38|443.02|446.22|442.86|0
1653887680000|2022-05-30 05:14:40|446.47|443.11|446.38|443.02|446.47|443.11|446.38|443.02|0
1653887690000|2022-05-30 05:14:50|446.22|442.86|446.14|442.78|446.22|442.86|446.14|442.78|0
1653887700000|2022-05-30 05:15:00|446.05|442.69|445.89|442.53|446.05|442.69|445.89|442.53|0
1653887710000|2022-05-30 05:15:10|445.73|442.37|445.81|442.45|445.81|442.45|445.73|442.37|0
1653887720000|2022-05-30 05:15:20|445.97|442.61|446.22|442.86|446.22|442.86|445.97|442.61|0
1653887730000|2022-05-30 05:15:30|446.14|442.78|446.3|442.94|446.3|442.94|446.14|442.78|0
1653887740000|2022-05-30 05:15:40|446.38|443.02|446.54|443.18|446.54|443.18|446.38|443.02|0
1653887750000|2022-05-30 05:15:50|446.38|443.02|446.38|443.02|446.38|443.02|446.38|443.02|0
1653887760000|2022-05-30 05:16:00|446.22|442.86|446.46|443.1|446.46|443.1|446.22|442.86|0
1653887770000|2022-05-30 05:16:10|446.38|443.02|446.54|443.18|446.54|443.18|446.38|443.02|0
1653887780000|2022-05-30 05:16:20|446.46|443.1|446.71|443.35|446.71|443.35|446.46|443.1|0
1653887790000|2022-05-30 05:16:30|446.54|443.18|446.87|443.51|446.87|443.51|446.54|443.18|0
1653887800000|2022-05-30 05:16:40|447.03|443.67|447.03|443.67|447.03|443.67|447.03|443.67|0
1653887820000|2022-05-30 05:17:00|446.71|443.35|446.71|443.35|446.71|443.35|446.71|443.35|0
1653887830000|2022-05-30 05:17:10|446.54|443.18|446.71|443.35|446.71|443.35|446.54|443.18|0
1653887840000|2022-05-30 05:17:20|446.54|443.18|446.54|443.18|446.54|443.18|446.46|443.1|0
1653887850000|2022-05-30 05:17:30|446.38|443.02|446.54|443.18|446.54|443.18|446.38|443.02|0
1653887860000|2022-05-30 05:17:40|446.38|443.02|446.38|443.02|446.46|443.1|446.38|443.02|0
1653887870000|2022-05-30 05:17:50|446.46|443.1|446.38|443.02|446.46|443.1|446.38|443.02|0
1653887880000|2022-05-30 05:18:00|446.22|442.86|446.22|442.86|446.22|442.86|446.22|442.86|0
1653887890000|2022-05-30 05:18:10|446.14|442.78|445.89|442.53|446.14|442.78|445.89|442.53|0
1653887900000|2022-05-30 05:18:20|446.05|442.69|446.05|442.69|446.14|442.78|446.05|442.69|0
1653887910000|2022-05-30 05:18:30|445.97|442.61|446.05|442.69|446.05|442.69|445.89|442.53|0
1653887930000|2022-05-30 05:18:50|446.14|442.78|446.05|442.69|446.22|442.86|445.89|442.53|0
1653887940000|2022-05-30 05:19:00|445.89|442.53|446.05|442.69|446.05|442.69|445.89|442.53|0
1653887950000|2022-05-30 05:19:10|445.89|442.53|445.89|442.53|445.89|442.53|445.89|442.53|0
1653887960000|2022-05-30 05:19:20|445.97|442.61|445.97|442.61|445.97|442.61|445.97|442.61|0
1653887970000|2022-05-30 05:19:30|445.89|442.53|445.89|442.53|445.89|442.53|445.48|442.12|0
1653887980000|2022-05-30 05:19:40|445.81|442.45|445.81|442.45|445.81|442.45|445.81|442.45|0
1653887990000|2022-05-30 05:19:50|446.05|442.69|446.05|442.69|446.05|442.69|446.05|442.69|0
1653888000000|2022-05-30 05:20:00|445.89|442.53|445.89|442.53|445.89|442.53|445.89|442.53|0
1653888010000|2022-05-30 05:20:10|446.05|442.69|445.97|442.61|446.05|442.69|445.97|442.61|0
1653888020000|2022-05-30 05:20:20|445.89|442.53|445.89|442.53|445.89|442.53|445.89|442.53|0
1653888040000|2022-05-30 05:20:40|445.97|442.61|445.81|442.45|445.97|442.61|445.81|442.45|0
1653888050000|2022-05-30 05:20:50|445.72|442.36|445.97|442.61|445.97|442.61|445.72|442.36|0
1653888060000|2022-05-30 05:21:00|445.89|442.53|445.81|442.45|445.89|442.53|445.81|442.45|0
1653888070000|2022-05-30 05:21:10|445.89|442.53|446.14|442.78|446.14|442.78|445.89|442.53|0
1653888080000|2022-05-30 05:21:20|446.05|442.69|445.97|442.61|446.05|442.69|445.89|442.53|0
1653888090000|2022-05-30 05:21:30|445.89|442.53|445.65|442.29|445.89|442.53|445.65|442.29|0
1653888100000|2022-05-30 05:21:40|445.23|441.87|445.23|441.87|445.32|441.96|445.23|441.87|0
1653888110000|2022-05-30 05:21:50|445.16|441.8|445.23|441.87|445.32|441.96|445.16|441.8|0
1653888120000|2022-05-30 05:22:00|445.32|441.96|445.56|442.2|445.56|442.2|445.23|441.87|0
1653888140000|2022-05-30 05:22:20|445.72|442.36|445.56|442.2|445.72|442.36|445.56|442.2|0
1653888150000|2022-05-30 05:22:30|445.4|442.04|445.4|442.04|445.4|442.04|445.4|442.04|0
1653888160000|2022-05-30 05:22:40|445.32|441.96|445.48|442.12|445.48|442.12|445.32|441.96|0
1653888170000|2022-05-30 05:22:50|445.07|441.71|445.07|441.71|445.23|441.87|445.07|441.71|0
1653888180000|2022-05-30 05:23:00|444.91|441.55|444.91|441.55|444.91|441.55|444.91|441.55|0
1653888190000|2022-05-30 05:23:10|444.83|441.47|444.91|441.55|444.91|441.55|444.74|441.38|0
1653888200000|2022-05-30 05:23:20|445.07|441.71|445.07|441.71|445.07|441.71|445.07|441.71|0
1653888210000|2022-05-30 05:23:30|444.91|441.55|444.91|441.55|444.91|441.55|444.91|441.55|0
1653888220000|2022-05-30 05:23:40|444.83|441.47|444.74|441.38|444.83|441.47|444.74|441.38|0
1653888230000|2022-05-30 05:23:50|444.58|441.22|444.58|441.22|444.74|441.38|444.58|441.22|0
1653888240000|2022-05-30 05:24:00|444.67|441.31|444.91|441.55|444.91|441.55|444.67|441.31|0
1653888250000|2022-05-30 05:24:10|445.07|441.71|445.07|441.71|445.07|441.71|445.07|441.71|0
1653888260000|2022-05-30 05:24:20|445.16|441.8|445.07|441.71|445.23|441.87|445.07|441.71|0
1653888280000|2022-05-30 05:24:40|444.91|441.55|445.07|441.71|445.07|441.71|444.91|441.55|0
1653888290000|2022-05-30 05:24:50|445.23|441.87|445.23|441.87|445.23|441.87|445.23|441.87|0
1653888300000|2022-05-30 05:25:00|445.4|442.04|445.4|442.04|445.4|442.04|445.4|442.04|0
1653888320000|2022-05-30 05:25:20|445.23|441.87|445.15|441.79|445.23|441.87|445.15|441.79|0
1653888330000|2022-05-30 05:25:30|445.23|441.87|445.07|441.71|445.23|441.87|445.07|441.71|0
1653888340000|2022-05-30 05:25:40|445.23|441.87|445.07|441.71|445.23|441.87|445.07|441.71|0
1653888350000|2022-05-30 05:25:50|445.15|441.79|445.4|442.04|445.4|442.04|445.15|441.79|0
1653888360000|2022-05-30 05:26:00|445.48|442.12|445.56|442.2|445.56|442.2|445.48|442.12|0
1653888380000|2022-05-30 05:26:20|445.72|442.36|445.72|442.36|445.72|442.36|445.72|442.36|0
1653888390000|2022-05-30 05:26:30|445.89|442.53|445.89|442.53|445.89|442.53|445.89|442.53|0
1653888410000|2022-05-30 05:26:50|446.05|442.69|446.05|442.69|446.05|442.69|445.89|442.53|0
1653888420000|2022-05-30 05:27:00|445.89|442.53|445.89|442.53|446.05|442.69|445.89|442.53|0
1653888430000|2022-05-30 05:27:10|445.81|442.45|445.56|442.2|445.81|442.45|445.56|442.2|0
1653888440000|2022-05-30 05:27:20|445.32|441.96|445.23|441.87|445.32|441.96|445.23|441.87|0
1653888450000|2022-05-30 05:27:30|445.32|441.96|445.23|441.87|445.32|441.96|445.23|441.87|0
1653888460000|2022-05-30 05:27:40|445.32|441.96|445.32|441.96|445.32|441.96|445.32|441.96|0
1653888470000|2022-05-30 05:27:50|445.23|441.87|445.4|442.04|445.4|442.04|445.23|441.87|0
1653888480000|2022-05-30 05:28:00|445.23|441.87|444.91|441.55|445.23|441.87|444.91|441.55|0
1653888490000|2022-05-30 05:28:10|444.58|441.22|444.58|441.22|444.58|441.22|444.5|441.14|0
1653888500000|2022-05-30 05:28:20|444.74|441.38|444.66|441.3|444.74|441.38|444.66|441.3|0
1653888510000|2022-05-30 05:28:30|444.58|441.22|444.66|441.3|444.66|441.3|444.58|441.22|0
1653888520000|2022-05-30 05:28:40|444.74|441.38|444.42|441.06|444.74|441.38|444.42|441.06|0
1653888530000|2022-05-30 05:28:50|444.58|441.22|444.58|441.22|444.58|441.22|444.5|441.14|0
1653888540000|2022-05-30 05:29:00|444.42|441.06|444.83|441.47|444.83|441.47|444.42|441.06|0
1653888550000|2022-05-30 05:29:10|444.74|441.38|444.83|441.47|444.83|441.47|444.74|441.38|0
1653888560000|2022-05-30 05:29:20|444.74|441.38|444.83|441.47|444.9|441.54|444.74|441.38|0
1653888570000|2022-05-30 05:29:30|444.42|441.06|444.58|441.22|444.58|441.22|444.42|441.06|0
1653888580000|2022-05-30 05:29:40|444.74|441.38|444.58|441.22|444.74|441.38|444.58|441.22|0
1653888590000|2022-05-30 05:29:50|444.66|441.3|444.58|441.22|444.66|441.3|444.58|441.22|0
1653888600000|2022-05-30 05:30:00|444.42|441.06|444.42|441.06|444.42|441.06|444.25|440.89|0
1653888610000|2022-05-30 05:30:10|444.25|440.89|444.58|441.22|444.66|441.3|444.25|440.89|0
1653888620000|2022-05-30 05:30:20|444.42|441.06|444.42|441.06|444.42|441.06|444.42|441.06|0
1653888630000|2022-05-30 05:30:30|444.5|441.14|444.58|441.22|444.58|441.22|444.42|441.06|0
1653888640000|2022-05-30 05:30:40|444.74|441.38|445.07|441.71|445.07|441.71|444.74|441.38|0
1653888650000|2022-05-30 05:30:50|444.9|441.54|444.9|441.54|445.07|441.71|444.9|441.54|0
1653888660000|2022-05-30 05:31:00|445.07|441.71|444.9|441.54|445.07|441.71|444.9|441.54|0
1653888670000|2022-05-30 05:31:10|444.74|441.38|444.83|441.47|444.83|441.47|444.74|441.38|0
1653888680000|2022-05-30 05:31:20|444.74|441.38|444.66|441.3|444.83|441.47|444.58|441.22|0
1653888690000|2022-05-30 05:31:30|444.5|441.14|444.74|441.38|444.83|441.47|444.5|441.14|0
1653888700000|2022-05-30 05:31:40|444.9|441.54|444.9|441.54|444.9|441.54|444.9|441.54|0
1653888710000|2022-05-30 05:31:50|444.74|441.38|444.74|441.38|444.74|441.38|444.74|441.38|0
1653888720000|2022-05-30 05:32:00|444.58|441.22|444.74|441.38|444.74|441.38|444.58|441.22|0
1653888730000|2022-05-30 05:32:10|444.83|441.47|444.83|441.47|444.83|441.47|444.83|441.47|0
1653888740000|2022-05-30 05:32:20|444.74|441.38|444.83|441.47|444.83|441.47|444.66|441.3|0
1653888750000|2022-05-30 05:32:30|444.74|441.38|445.07|441.71|445.07|441.71|444.74|441.38|0
1653888760000|2022-05-30 05:32:40|445.23|441.87|445.23|441.87|445.23|441.87|445.23|441.87|0
1653888770000|2022-05-30 05:32:50|445.15|441.79|445.07|441.71|445.15|441.79|445.07|441.71|0
1653888780000|2022-05-30 05:33:00|444.9|441.54|444.9|441.54|444.9|441.54|444.9|441.54|0
1653888790000|2022-05-30 05:33:10|444.83|441.47|444.9|441.54|444.9|441.54|444.83|441.47|0
1653888800000|2022-05-30 05:33:20|444.83|441.47|444.83|441.47|444.83|441.47|444.83|441.47|0
1653888810000|2022-05-30 05:33:30|444.58|441.22|444.58|441.22|444.58|441.22|444.58|441.22|0
1653888820000|2022-05-30 05:33:40|444.5|441.14|444.58|441.22|444.58|441.22|444.5|441.14|0
1653888830000|2022-05-30 05:33:50|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1653888840000|2022-05-30 05:34:00|444.25|440.89|444.34|440.98|444.34|440.98|444.25|440.89|0
1653888850000|2022-05-30 05:34:10|444.25|440.89|444.25|440.89|444.25|440.89|444.25|440.89|0
1653888860000|2022-05-30 05:34:20|444.58|441.22|444.41|441.05|444.58|441.22|444.41|441.05|0
1653888870000|2022-05-30 05:34:30|444.58|441.22|444.58|441.22|444.58|441.22|444.5|441.14|0
1653888890000|2022-05-30 05:34:50|444.66|441.3|444.58|441.22|444.66|441.3|444.58|441.22|0
1653888900000|2022-05-30 05:35:00|444.41|441.05|444.25|440.89|444.41|441.05|444.25|440.89|0
1653888910000|2022-05-30 05:35:10|444.09|440.73|444.09|440.73|444.09|440.73|444.09|440.73|0
1653888920000|2022-05-30 05:35:20|443.92|440.56|443.92|440.56|443.92|440.56|443.92|440.56|0
1653888930000|2022-05-30 05:35:30|444.09|440.73|444.25|440.89|444.25|440.89|444.09|440.73|0
1653888940000|2022-05-30 05:35:40|444.09|440.73|444.09|440.73|444.09|440.73|444.09|440.73|0
1653888950000|2022-05-30 05:35:50|444.25|440.89|444.25|440.89|444.25|440.89|444.25|440.89|0
1653888960000|2022-05-30 05:36:00|444.17|440.81|444.09|440.73|444.17|440.81|444.09|440.73|0
1653888970000|2022-05-30 05:36:10|444.01|440.65|444.01|440.65|444.01|440.65|444.01|440.65|0
1653888980000|2022-05-30 05:36:20|443.92|440.56|443.76|440.4|443.92|440.56|443.76|440.4|0
1653888990000|2022-05-30 05:36:30|443.44|440.08|443.27|439.91|443.44|440.08|443.27|439.91|0
1653889000000|2022-05-30 05:36:40|443.19|439.83|443.27|439.91|443.27|439.91|443.19|439.83|0
1653889010000|2022-05-30 05:36:50|443.44|440.08|443.44|440.08|443.44|440.08|443.44|440.08|0
1653889020000|2022-05-30 05:37:00|443.52|440.16|443.76|440.4|443.85|440.49|443.52|440.16|0
1653889030000|2022-05-30 05:37:10|443.92|440.56|443.76|440.4|443.92|440.56|443.76|440.4|0
1653889040000|2022-05-30 05:37:20|443.6|440.24|443.68|440.32|443.68|440.32|443.6|440.24|0
1653889050000|2022-05-30 05:37:30|443.6|440.24|443.6|440.24|443.6|440.24|443.6|440.24|0
1653889060000|2022-05-30 05:37:40|443.76|440.4|443.44|440.08|443.76|440.4|443.44|440.08|0
1653889070000|2022-05-30 05:37:50|443.27|439.91|443.27|439.91|443.27|439.91|443.27|439.91|0
1653889080000|2022-05-30 05:38:00|443.11|439.75|443.27|439.91|443.27|439.91|443.11|439.75|0
1653889100000|2022-05-30 05:38:20|443.43|440.07|443.6|440.24|443.68|440.32|443.43|440.07|0
1653889110000|2022-05-30 05:38:30|443.68|440.32|443.76|440.4|443.76|440.4|443.68|440.32|0
1653889120000|2022-05-30 05:38:40|443.6|440.24|443.43|440.07|443.6|440.24|443.43|440.07|0
1653889130000|2022-05-30 05:38:50|443.27|439.91|443.36|440|443.36|440|443.27|439.91|0
1653889140000|2022-05-30 05:39:00|443.27|439.91|443.27|439.91|443.27|439.91|443.27|439.91|0
1653889150000|2022-05-30 05:39:10|443.11|439.75|443.11|439.75|443.11|439.75|443.11|439.75|0
1653889160000|2022-05-30 05:39:20|443.27|439.91|443.27|439.91|443.27|439.91|443.27|439.91|0
1653889170000|2022-05-30 05:39:30|443.11|439.75|443.11|439.75|443.11|439.75|443.11|439.75|0
1653889180000|2022-05-30 05:39:40|443.27|439.91|443.43|440.07|443.43|440.07|443.27|439.91|0
1653889190000|2022-05-30 05:39:50|443.36|440|443.27|439.91|443.36|440|443.27|439.91|0
1653889200000|2022-05-30 05:40:00|443.36|440|443.43|440.07|443.43|440.07|443.36|440|0
1653889210000|2022-05-30 05:40:10|443.36|440|443.43|440.07|443.43|440.07|443.36|440|0
1653889230000|2022-05-30 05:40:30|443.11|439.75|443.27|439.91|443.27|439.91|443.11|439.75|0
1653889250000|2022-05-30 05:40:50|443.43|440.07|443.43|440.07|443.43|440.07|443.43|440.07|0
1653889260000|2022-05-30 05:41:00|443.36|440|443.27|439.91|443.36|440|443.27|439.91|0
1653889270000|2022-05-30 05:41:10|443.36|440|443.36|440|443.36|440|443.27|439.91|0
1653889280000|2022-05-30 05:41:20|443.43|440.07|443.52|440.16|443.52|440.16|443.43|440.07|0
1653889290000|2022-05-30 05:41:30|443.27|439.91|443.27|439.91|443.36|440|443.27|439.91|0
1653889300000|2022-05-30 05:41:40|443.19|439.83|443.27|439.91|443.27|439.91|443.19|439.83|0
1653889310000|2022-05-30 05:41:50|443.52|440.16|443.52|440.16|443.52|440.16|443.52|440.16|0
1653889320000|2022-05-30 05:42:00|443.27|439.91|443.36|440|443.36|440|443.19|439.83|0
1653889330000|2022-05-30 05:42:10|443.27|439.91|443.27|439.91|443.27|439.91|443.27|439.91|0
1653889340000|2022-05-30 05:42:20|443.11|439.75|443.43|440.07|443.43|440.07|443.11|439.75|0
1653889350000|2022-05-30 05:42:30|443.27|439.91|443.27|439.91|443.27|439.91|443.27|439.91|0
1653889370000|2022-05-30 05:42:50|443.35|439.99|443.43|440.07|443.6|440.24|443.35|439.99|0
1653889380000|2022-05-30 05:43:00|443.27|439.91|443.27|439.91|443.43|440.07|443.27|439.91|0
1653889390000|2022-05-30 05:43:10|443.43|440.07|443.43|440.07|443.43|440.07|443.43|440.07|0
1653889410000|2022-05-30 05:43:30|443.27|439.91|443.11|439.75|443.27|439.91|443.11|439.75|0
1653889420000|2022-05-30 05:43:40|442.94|439.58|442.94|439.58|442.94|439.58|442.94|439.58|0
1653889430000|2022-05-30 05:43:50|443.11|439.75|442.94|439.58|443.11|439.75|442.94|439.58|0
1653889440000|2022-05-30 05:44:00|442.78|439.42|442.78|439.42|442.78|439.42|442.62|439.26|0
1653889450000|2022-05-30 05:44:10|442.62|439.26|442.62|439.26|442.62|439.26|442.62|439.26|0
1653889490000|2022-05-30 05:44:50|442.46|439.1|442.46|439.1|442.46|439.1|442.46|439.1|0
1653889500000|2022-05-30 05:45:00|442.29|438.93|441.48|438.12|442.29|438.93|441.48|438.12|0
1653889510000|2022-05-30 05:45:10|441.2|438.4|441.69|438.89|441.69|438.89|441.2|438.4|0
1653889520000|2022-05-30 05:45:20|441.85|439.05|441.85|439.05|441.85|439.05|441.85|439.05|0
1653889530000|2022-05-30 05:45:30|441.77|438.97|441.69|438.89|441.85|439.05|441.69|438.89|0
1653889540000|2022-05-30 05:45:40|441.36|438.56|441.53|438.73|441.53|438.73|441.36|438.56|0
1653889550000|2022-05-30 05:45:50|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1653889560000|2022-05-30 05:46:00|441.53|438.73|441.12|438.32|441.53|438.73|441.12|438.32|0
1653889570000|2022-05-30 05:46:10|441.04|438.24|440.88|438.08|441.04|438.24|440.71|437.91|0
1653889580000|2022-05-30 05:46:20|441.04|438.24|441.2|438.4|441.2|438.4|441.04|438.24|0
1653889590000|2022-05-30 05:46:30|440.8|438|440.71|437.91|440.88|438.08|440.71|437.91|0
1653889600000|2022-05-30 05:46:40|440.8|438|440.88|438.08|440.88|438.08|440.71|437.91|0
1653889610000|2022-05-30 05:46:50|441.04|438.24|441.04|438.24|441.2|438.4|441.04|438.24|0
1653889620000|2022-05-30 05:47:00|440.88|438.08|440.88|438.08|440.96|438.16|440.88|438.08|0
1653889630000|2022-05-30 05:47:10|440.71|437.91|440.71|437.91|440.71|437.91|440.55|437.75|0
1653889640000|2022-05-30 05:47:20|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653889650000|2022-05-30 05:47:30|440.8|438|440.71|437.91|440.8|438|440.71|437.91|0
1653889660000|2022-05-30 05:47:40|440.55|437.75|439.74|436.94|440.55|437.75|439.74|436.94|0
1653889670000|2022-05-30 05:47:50|440.06|437.26|440.06|437.26|440.23|437.43|440.06|437.26|0
1653889680000|2022-05-30 05:48:00|440.23|437.43|440.06|437.26|440.23|437.43|440.06|437.26|0
1653889690000|2022-05-30 05:48:10|440.23|437.43|440.64|437.84|440.64|437.84|440.23|437.43|0
1653889700000|2022-05-30 05:48:20|440.55|437.75|440.71|437.91|440.71|437.91|440.55|437.75|0
1653889710000|2022-05-30 05:48:30|440.88|438.08|440.55|437.75|440.88|438.08|440.55|437.75|0
1653889720000|2022-05-30 05:48:40|440.71|437.91|440.55|437.75|440.71|437.91|440.55|437.75|0
1653889730000|2022-05-30 05:48:50|440.47|437.67|440.47|437.67|440.47|437.67|440.47|437.67|0
1653889740000|2022-05-30 05:49:00|440.39|437.59|440.31|437.51|440.55|437.75|440.31|437.51|0
1653889750000|2022-05-30 05:49:10|440.39|437.59|440.06|437.26|440.39|437.59|440.06|437.26|0
1653889760000|2022-05-30 05:49:20|440.23|437.43|440.06|437.26|440.23|437.43|440.06|437.26|0
1653889770000|2022-05-30 05:49:30|439.9|437.1|439.74|436.94|439.9|437.1|439.74|436.94|0
1653889780000|2022-05-30 05:49:40|439.9|437.1|439.74|436.94|439.9|437.1|439.74|436.94|0
1653889790000|2022-05-30 05:49:50|439.58|436.78|439.58|436.78|439.58|436.78|439.5|436.7|0
1653889800000|2022-05-30 05:50:00|439.66|436.86|439.34|436.54|439.66|436.86|439.34|436.54|0
1653889810000|2022-05-30 05:50:10|439.25|436.45|439.42|436.62|439.42|436.62|439.25|436.45|0
1653889820000|2022-05-30 05:50:20|439.25|436.45|439.25|436.45|439.42|436.62|439.25|436.45|0
1653889830000|2022-05-30 05:50:30|439.09|436.29|439.25|436.45|439.25|436.45|439.09|436.29|0
1653889840000|2022-05-30 05:50:40|439.42|436.62|439.25|436.45|439.42|436.62|439.09|436.29|0
1653889850000|2022-05-30 05:50:50|439.42|436.62|439.25|436.45|439.42|436.62|439.25|436.45|0
1653889860000|2022-05-30 05:51:00|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1653889870000|2022-05-30 05:51:10|439.25|436.45|439.25|436.45|439.25|436.45|439.25|436.45|0
1653889890000|2022-05-30 05:51:30|439.01|436.21|438.61|435.81|439.01|436.21|438.61|435.81|0
1653889900000|2022-05-30 05:51:40|438.77|435.97|438.93|436.13|438.93|436.13|438.77|435.97|0
1653889910000|2022-05-30 05:51:50|438.85|436.05|439.09|436.29|439.09|436.29|438.85|436.05|0
1653889920000|2022-05-30 05:52:00|438.93|436.13|439.25|436.45|439.25|436.45|438.93|436.13|0
1653889930000|2022-05-30 05:52:10|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1653889940000|2022-05-30 05:52:20|439.74|436.94|440.23|437.43|440.23|437.43|439.74|436.94|0
1653889950000|2022-05-30 05:52:30|440.06|437.26|440.06|437.26|440.06|437.26|439.99|437.19|0
1653889960000|2022-05-30 05:52:40|439.99|437.19|440.39|437.59|440.47|437.67|439.99|437.19|0
1653889970000|2022-05-30 05:52:50|440.55|437.75|440.71|437.91|440.71|437.91|440.55|437.75|0
1653889980000|2022-05-30 05:53:00|440.87|438.07|440.55|437.75|440.87|438.07|440.55|437.75|0
1653889990000|2022-05-30 05:53:10|440.87|438.07|440.87|438.07|441.04|438.24|440.87|438.07|0
1653890000000|2022-05-30 05:53:20|440.96|438.16|440.87|438.07|440.96|438.16|440.87|438.07|0
1653890010000|2022-05-30 05:53:30|440.8|438|440.87|438.07|440.87|438.07|440.71|437.91|0
1653890020000|2022-05-30 05:53:40|441.04|438.24|441.04|438.24|441.2|438.4|441.04|438.24|0
1653890030000|2022-05-30 05:53:50|441.2|438.4|441.28|438.48|441.28|438.48|441.2|438.4|0
1653890040000|2022-05-30 05:54:00|441.04|438.24|441.2|438.4|441.2|438.4|441.04|438.24|0
1653890050000|2022-05-30 05:54:10|441.28|438.48|441.12|438.32|441.28|438.48|441.12|438.32|0
1653890060000|2022-05-30 05:54:20|441.2|438.4|441.04|438.24|441.2|438.4|441.04|438.24|0
1653890070000|2022-05-30 05:54:30|440.71|437.91|440.87|438.07|440.87|438.07|440.71|437.91|0
1653890080000|2022-05-30 05:54:40|440.8|438|440.87|438.07|440.87|438.07|440.79|437.99|0
1653890090000|2022-05-30 05:54:50|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1653890100000|2022-05-30 05:55:00|440.63|437.83|440.55|437.75|440.63|437.83|440.55|437.75|0
1653890110000|2022-05-30 05:55:10|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1653890120000|2022-05-30 05:55:20|440.87|438.07|440.55|437.75|440.87|438.07|440.55|437.75|0
1653890130000|2022-05-30 05:55:30|440.63|437.83|440.71|437.91|440.71|437.91|440.55|437.75|0
1653890140000|2022-05-30 05:55:40|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1653890150000|2022-05-30 05:55:50|440.39|437.59|439.9|437.1|440.39|437.59|439.9|437.1|0
1653890160000|2022-05-30 05:56:00|439.74|436.94|439.58|436.78|439.74|436.94|439.58|436.78|0
1653890170000|2022-05-30 05:56:10|439.66|436.86|439.74|436.94|439.74|436.94|439.66|436.86|0
1653890180000|2022-05-30 05:56:20|440.06|437.26|440.15|437.35|440.15|437.35|440.06|437.26|0
1653890190000|2022-05-30 05:56:30|439.9|437.1|439.74|436.94|439.98|437.18|439.74|436.94|0
1653890200000|2022-05-30 05:56:40|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1653890210000|2022-05-30 05:56:50|439.98|437.18|439.98|437.18|439.98|437.18|439.98|437.18|0
1653890220000|2022-05-30 05:57:00|439.9|437.1|439.9|437.1|439.98|437.18|439.9|437.1|0
1653890230000|2022-05-30 05:57:10|439.98|437.18|439.9|437.1|439.98|437.18|439.9|437.1|0
1653890240000|2022-05-30 05:57:20|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1653890250000|2022-05-30 05:57:30|439.57|436.77|439.57|436.77|439.74|436.94|439.57|436.77|0
1653890260000|2022-05-30 05:57:40|439.74|436.94|439.9|437.1|439.9|437.1|439.74|436.94|0
1653890270000|2022-05-30 05:57:50|439.74|436.94|439.74|436.94|439.74|436.94|439.66|436.86|0
1653890280000|2022-05-30 05:58:00|439.66|436.86|439.57|436.77|439.66|436.86|439.57|436.77|0
1653890290000|2022-05-30 05:58:10|439.66|436.86|439.57|436.77|439.66|436.86|439.57|436.77|0
1653890300000|2022-05-30 05:58:20|439.66|436.86|439.9|437.1|439.9|437.1|439.66|436.86|0
1653890320000|2022-05-30 05:58:40|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1653890330000|2022-05-30 05:58:50|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1653890340000|2022-05-30 05:59:00|439.57|436.77|439.74|436.94|439.82|437.02|439.57|436.77|0
1653890350000|2022-05-30 05:59:10|439.82|437.02|439.74|436.94|439.82|437.02|439.74|436.94|0
1653890360000|2022-05-30 05:59:20|439.57|436.77|439.25|436.45|439.57|436.77|439.25|436.45|0
1653890370000|2022-05-30 05:59:30|438.93|436.13|438.85|436.05|438.93|436.13|438.85|436.05|0
1653890380000|2022-05-30 05:59:40|438.76|435.96|438.85|436.05|438.85|436.05|438.76|435.96|0
1653890390000|2022-05-30 05:59:50|438.93|436.13|438.6|435.8|438.93|436.13|438.6|435.8|0
1653890400000|2022-05-30 06:00:00|438.69|435.89|440.06|437.26|440.06|437.26|438.69|435.89|0
1653890410000|2022-05-30 06:00:10|439.98|437.18|439.57|436.77|439.98|437.18|439.41|436.61|0
1653890420000|2022-05-30 06:00:20|439.74|436.94|439.57|436.77|439.74|436.94|439.57|436.77|0
1653890430000|2022-05-30 06:00:30|439.41|436.61|439.09|436.29|439.41|436.61|439.09|436.29|0
1653890440000|2022-05-30 06:00:40|438.93|436.13|439.25|436.45|439.25|436.45|438.93|436.13|0
1653890450000|2022-05-30 06:00:50|439.57|436.77|439.25|436.45|439.57|436.77|439.25|436.45|0
1653890460000|2022-05-30 06:01:00|439.33|436.53|439.41|436.61|439.57|436.77|439.33|436.53|0
1653890470000|2022-05-30 06:01:10|439.33|436.53|439.41|436.61|439.57|436.77|439.33|436.53|0
1653890480000|2022-05-30 06:01:20|439.57|436.77|439.5|436.7|439.57|436.77|439.5|436.7|0
1653890490000|2022-05-30 06:01:30|439.74|436.94|439.82|437.02|439.82|437.02|439.74|436.94|0
1653890500000|2022-05-30 06:01:40|439.9|437.1|440.06|437.26|440.06|437.26|439.9|437.1|0
1653890510000|2022-05-30 06:01:50|439.9|437.1|440.22|437.42|440.22|437.42|439.9|437.1|0
1653890520000|2022-05-30 06:02:00|440.14|437.34|440.06|437.26|440.14|437.34|440.06|437.26|0
1653890530000|2022-05-30 06:02:10|440.22|437.42|440.38|437.58|440.38|437.58|440.22|437.42|0
1653890540000|2022-05-30 06:02:20|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1653890550000|2022-05-30 06:02:30|440.38|437.58|440.55|437.75|440.63|437.83|440.38|437.58|0
1653890560000|2022-05-30 06:02:40|440.47|437.67|440.71|437.91|440.71|437.91|440.47|437.67|0
1653890570000|2022-05-30 06:02:50|440.55|437.75|440.55|437.75|440.55|437.75|440.38|437.58|0
1653890580000|2022-05-30 06:03:00|440.38|437.58|440.47|437.67|440.47|437.67|440.38|437.58|0
1653890590000|2022-05-30 06:03:10|440.38|437.58|440.38|437.58|440.54|437.74|440.38|437.58|0
1653890600000|2022-05-30 06:03:20|440.3|437.5|439.9|437.1|440.3|437.5|439.9|437.1|0
1653890610000|2022-05-30 06:03:30|440.06|437.26|439.73|436.93|440.06|437.26|439.73|436.93|0
1653890620000|2022-05-30 06:03:40|439.9|437.1|439.82|437.02|439.9|437.1|439.82|437.02|0
1653890630000|2022-05-30 06:03:50|439.9|437.1|439.73|436.93|439.9|437.1|439.66|436.86|0
1653890640000|2022-05-30 06:04:00|439.66|436.86|439.57|436.77|439.73|436.93|439.57|436.77|0
1653890650000|2022-05-30 06:04:10|439.41|436.61|439.09|436.29|439.41|436.61|439.09|436.29|0
1653890660000|2022-05-30 06:04:20|439.25|436.45|438.92|436.12|439.25|436.45|438.92|436.12|0
1653890670000|2022-05-30 06:04:30|439.01|436.21|439.25|436.45|439.25|436.45|438.92|436.12|0
1653890680000|2022-05-30 06:04:40|439.41|436.61|439.66|436.86|439.66|436.86|439.41|436.61|0
1653890690000|2022-05-30 06:04:50|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1653890700000|2022-05-30 06:05:00|439.9|437.1|439.82|437.02|439.9|437.1|439.57|436.77|0
1653890710000|2022-05-30 06:05:10|439.98|437.18|439.98|437.18|439.98|437.18|439.9|437.1|0
1653890720000|2022-05-30 06:05:20|440.06|437.26|440.06|437.26|440.22|437.42|440.06|437.26|0
1653890730000|2022-05-30 06:05:30|440.22|437.42|440.38|437.58|440.38|437.58|440.22|437.42|0
1653890740000|2022-05-30 06:05:40|440.54|437.74|440.38|437.58|440.54|437.74|440.3|437.5|0
1653890750000|2022-05-30 06:05:50|440.22|437.42|440.22|437.42|440.3|437.5|440.22|437.42|0
1653890760000|2022-05-30 06:06:00|440.14|437.34|440.47|437.67|440.47|437.67|440.14|437.34|0
1653890770000|2022-05-30 06:06:10|440.54|437.74|440.54|437.74|440.87|438.07|440.54|437.74|0
1653890780000|2022-05-30 06:06:20|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1653890790000|2022-05-30 06:06:30|440.54|437.74|440.54|437.74|440.63|437.83|440.54|437.74|0
1653890800000|2022-05-30 06:06:40|440.22|437.42|440.47|437.67|440.47|437.67|440.22|437.42|0
1653890810000|2022-05-30 06:06:50|440.71|437.91|440.71|437.91|440.87|438.07|440.71|437.91|0
1653890830000|2022-05-30 06:07:10|440.54|437.74|440.54|437.74|440.54|437.74|440.47|437.67|0
1653890840000|2022-05-30 06:07:20|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1653890850000|2022-05-30 06:07:30|440.54|437.74|440.22|437.42|440.54|437.74|440.22|437.42|0
1653890860000|2022-05-30 06:07:40|440.38|437.58|440.38|437.58|440.38|437.58|440.38|437.58|0
1653890870000|2022-05-30 06:07:50|440.47|437.67|440.38|437.58|440.47|437.67|440.38|437.58|0
1653890880000|2022-05-30 06:08:00|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1653890900000|2022-05-30 06:08:20|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1653890910000|2022-05-30 06:08:30|439.82|437.02|439.89|437.09|440.06|437.26|439.82|437.02|0
1653890920000|2022-05-30 06:08:40|439.73|436.93|439.57|436.77|439.73|436.93|439.57|436.77|0
1653890930000|2022-05-30 06:08:50|439.65|436.85|439.65|436.85|439.65|436.85|439.57|436.77|0
1653890940000|2022-05-30 06:09:00|439.57|436.77|439.73|436.93|439.73|436.93|439.57|436.77|0
1653890960000|2022-05-30 06:09:20|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1653890970000|2022-05-30 06:09:30|439.25|436.45|439.17|436.37|439.25|436.45|439.08|436.28|0
1653890980000|2022-05-30 06:09:40|439.08|436.28|439.25|436.45|439.25|436.45|438.92|436.12|0
1653890990000|2022-05-30 06:09:50|439.33|436.53|439.08|436.28|439.33|436.53|439.08|436.28|0
1653891000000|2022-05-30 06:10:00|438.92|436.12|439.25|436.45|439.25|436.45|438.92|436.12|0
1653891010000|2022-05-30 06:10:10|439.17|436.37|439.25|436.45|439.33|436.53|439.08|436.28|0
1653891020000|2022-05-30 06:10:20|439.33|436.53|439.41|436.61|439.41|436.61|439.33|436.53|0
1653891030000|2022-05-30 06:10:30|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1653891040000|2022-05-30 06:10:40|439.25|436.45|439.08|436.28|439.25|436.45|439.08|436.28|0
1653891060000|2022-05-30 06:11:00|439.01|436.21|439.25|436.45|439.25|436.45|439.01|436.21|0
1653891070000|2022-05-30 06:11:10|439.08|436.28|439.41|436.61|439.41|436.61|439.08|436.28|0
1653891080000|2022-05-30 06:11:20|439.25|436.45|439.01|436.21|439.25|436.45|439.01|436.21|0
1653891090000|2022-05-30 06:11:30|438.92|436.12|438.84|436.04|438.92|436.12|438.76|435.96|0
1653891100000|2022-05-30 06:11:40|438.92|436.12|438.6|435.8|438.92|436.12|438.6|435.8|0
1653891110000|2022-05-30 06:11:50|438.52|435.72|438.27|435.47|438.6|435.8|438.27|435.47|0
1653891120000|2022-05-30 06:12:00|437.79|434.99|438.27|435.47|438.27|435.47|437.79|434.99|0
1653891130000|2022-05-30 06:12:10|438.6|435.8|438.76|435.96|438.76|435.96|438.44|435.64|0
1653891140000|2022-05-30 06:12:20|438.92|436.12|438.84|436.04|438.92|436.12|438.84|436.04|0
1653891150000|2022-05-30 06:12:30|438.6|435.8|438.76|435.96|438.76|435.96|438.52|435.72|0
1653891160000|2022-05-30 06:12:40|438.92|436.12|438.27|435.47|438.92|436.12|438.27|435.47|0
1653891170000|2022-05-30 06:12:50|438.36|435.56|438.44|435.64|438.44|435.64|438.27|435.47|0
1653891180000|2022-05-30 06:13:00|438.27|435.47|437.95|435.15|438.27|435.47|437.95|435.15|0
1653891190000|2022-05-30 06:13:10|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1653891200000|2022-05-30 06:13:20|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1653891210000|2022-05-30 06:13:30|437.87|435.07|438.11|435.31|438.11|435.31|437.87|435.07|0
1653891220000|2022-05-30 06:13:40|438.03|435.23|437.95|435.15|438.03|435.23|437.95|435.15|0
1653891240000|2022-05-30 06:14:00|437.79|434.99|437.95|435.15|437.95|435.15|437.79|434.99|0
1653891260000|2022-05-30 06:14:20|438.03|435.23|437.95|435.15|438.11|435.31|437.95|435.15|0
1653891280000|2022-05-30 06:14:40|437.79|434.99|437.71|434.91|437.79|434.99|437.71|434.91|0
1653891290000|2022-05-30 06:14:50|437.63|434.83|437.47|434.67|437.71|434.91|437.47|434.67|0
1653891300000|2022-05-30 06:15:00|437.14|434.34|437.71|434.91|437.71|434.91|437.14|434.34|0
1653891310000|2022-05-30 06:15:10|437.79|434.99|437.63|434.83|437.79|434.99|437.63|434.83|0
1653891320000|2022-05-30 06:15:20|437.79|434.99|437.63|434.83|437.79|434.99|437.55|434.75|0
1653891330000|2022-05-30 06:15:30|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1653891340000|2022-05-30 06:15:40|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1653891350000|2022-05-30 06:15:50|437.79|434.99|437.95|435.15|437.95|435.15|437.79|434.99|0
1653891360000|2022-05-30 06:16:00|437.79|434.99|438.11|435.31|438.11|435.31|437.79|434.99|0
1653891370000|2022-05-30 06:16:10|437.95|435.15|438.11|435.31|438.11|435.31|437.95|435.15|0
1653891380000|2022-05-30 06:16:20|438.27|435.47|438.11|435.31|438.27|435.47|438.11|435.31|0
1653891390000|2022-05-30 06:16:30|437.95|435.15|438.19|435.39|438.19|435.39|437.95|435.15|0
1653891400000|2022-05-30 06:16:40|438.27|435.47|438.19|435.39|438.27|435.47|438.19|435.39|0
1653891410000|2022-05-30 06:16:50|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1653891420000|2022-05-30 06:17:00|437.95|435.15|438.03|435.23|438.11|435.31|437.95|435.15|0
1653891430000|2022-05-30 06:17:10|438.11|435.31|437.95|435.15|438.11|435.31|437.95|435.15|0
1653891440000|2022-05-30 06:17:20|437.63|434.83|437.63|434.83|437.63|434.83|437.63|434.83|0
1653891450000|2022-05-30 06:17:30|437.71|434.91|437.79|434.99|437.79|434.99|437.71|434.91|0
1653891480000|2022-05-30 06:18:00|437.71|434.91|437.63|434.83|437.71|434.91|437.63|434.83|0
1653891490000|2022-05-30 06:18:10|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1653891500000|2022-05-30 06:18:20|437.87|435.07|438.11|435.31|438.11|435.31|437.87|435.07|0
1653891510000|2022-05-30 06:18:30|437.95|435.15|438.11|435.31|438.11|435.31|437.95|435.15|0
1653891520000|2022-05-30 06:18:40|438.03|435.23|437.62|434.82|438.03|435.23|437.62|434.82|0
1653891530000|2022-05-30 06:18:50|437.79|434.99|437.62|434.82|437.79|434.99|437.62|434.82|0
1653891540000|2022-05-30 06:19:00|437.79|434.99|437.79|434.99|437.79|434.99|437.71|434.91|0
1653891550000|2022-05-30 06:19:10|437.95|435.15|437.62|434.82|437.95|435.15|437.62|434.82|0
1653891560000|2022-05-30 06:19:20|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1653891570000|2022-05-30 06:19:30|437.3|434.5|436.82|434.02|437.3|434.5|436.82|434.02|0
1653891580000|2022-05-30 06:19:40|436.9|434.1|436.9|434.1|436.98|434.18|436.9|434.1|0
1653891590000|2022-05-30 06:19:50|436.66|433.86|436.82|434.02|436.82|434.02|436.66|433.86|0
1653891600000|2022-05-30 06:20:00|436.74|433.94|436.49|433.69|436.74|433.94|436.49|433.69|0
1653891610000|2022-05-30 06:20:10|436.42|433.62|436.98|434.18|436.98|434.18|436.42|433.62|0
1653891620000|2022-05-30 06:20:20|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1653891630000|2022-05-30 06:20:30|436.74|433.94|436.98|434.18|436.98|434.18|436.74|433.94|0
1653891640000|2022-05-30 06:20:40|436.9|434.1|436.9|434.1|436.9|434.1|436.82|434.02|0
1653891650000|2022-05-30 06:20:50|436.82|434.02|436.58|433.78|436.82|434.02|436.58|433.78|0
1653891660000|2022-05-30 06:21:00|436.33|433.53|436.42|433.62|436.42|433.62|436.33|433.53|0
1653891670000|2022-05-30 06:21:10|436.33|433.53|436.42|433.62|436.42|433.62|436.33|433.53|0
1653891680000|2022-05-30 06:21:20|436.33|433.53|436.33|433.53|436.33|433.53|436.33|433.53|0
1653891690000|2022-05-30 06:21:30|436.42|433.62|436.49|433.69|436.49|433.69|436.42|433.62|0
1653891700000|2022-05-30 06:21:40|436.58|433.78|436.66|433.86|436.74|433.94|436.58|433.78|0
1653891710000|2022-05-30 06:21:50|436.74|433.94|436.82|434.02|436.82|434.02|436.66|433.86|0
1653891720000|2022-05-30 06:22:00|436.98|434.18|436.82|434.02|436.98|434.18|436.82|434.02|0
1653891730000|2022-05-30 06:22:10|436.98|434.18|437.14|434.34|437.14|434.34|436.98|434.18|0
1653891740000|2022-05-30 06:22:20|436.98|434.18|436.98|434.18|437.14|434.34|436.98|434.18|0
1653891750000|2022-05-30 06:22:30|437.06|434.26|437.14|434.34|437.14|434.34|437.06|434.26|0
1653891760000|2022-05-30 06:22:40|437.22|434.42|437.14|434.34|437.22|434.42|437.14|434.34|0
1653891770000|2022-05-30 06:22:50|437.22|434.42|437.3|434.5|437.3|434.5|437.22|434.42|0
1653891780000|2022-05-30 06:23:00|437.22|434.42|437.38|434.58|437.38|434.58|437.22|434.42|0
1653891790000|2022-05-30 06:23:10|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1653891800000|2022-05-30 06:23:20|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1653891810000|2022-05-30 06:23:30|437.14|434.34|436.98|434.18|437.14|434.34|436.98|434.18|0
1653891820000|2022-05-30 06:23:40|437.06|434.26|436.98|434.18|437.06|434.26|436.98|434.18|0
1653891830000|2022-05-30 06:23:50|437.14|434.34|436.98|434.18|437.14|434.34|436.98|434.18|0
1653891840000|2022-05-30 06:24:00|436.74|433.94|436.33|433.53|436.74|433.94|436.33|433.53|0
1653891850000|2022-05-30 06:24:10|436.01|433.21|436.17|433.37|436.17|433.37|436.01|433.21|0
1653891860000|2022-05-30 06:24:20|436.01|433.21|437.75|434.95|437.75|434.95|436.01|433.21|0
1653891870000|2022-05-30 06:24:30|437.59|434.79|437.43|434.63|437.59|434.79|437.43|434.63|0
1653891880000|2022-05-30 06:24:40|437.35|434.55|437.35|434.55|437.35|434.55|437.27|434.47|0
1653891890000|2022-05-30 06:24:50|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1653891900000|2022-05-30 06:25:00|437.35|434.55|437.43|434.63|437.43|434.63|437.27|434.47|0
1653891920000|2022-05-30 06:25:20|437.59|434.79|437.91|435.11|437.91|435.11|437.59|434.79|0
1653891930000|2022-05-30 06:25:30|437.67|434.87|437.75|434.95|437.75|434.95|437.67|434.87|0
1653891950000|2022-05-30 06:25:50|437.59|434.79|437.75|434.95|437.75|434.95|437.59|434.79|0
1653891960000|2022-05-30 06:26:00|437.59|434.79|437.75|434.95|437.75|434.95|437.59|434.79|0
1653891970000|2022-05-30 06:26:10|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1653891980000|2022-05-30 06:26:20|437.83|435.03|437.91|435.11|437.91|435.11|437.83|435.03|0
1653891990000|2022-05-30 06:26:30|437.83|435.03|438.07|435.27|438.07|435.27|437.83|435.03|0
1653892000000|2022-05-30 06:26:40|438.23|435.43|438.07|435.27|438.23|435.43|438.07|435.27|0
1653892010000|2022-05-30 06:26:50|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1653892020000|2022-05-30 06:27:00|437.99|435.19|438.07|435.27|438.07|435.27|437.99|435.19|0
1653892030000|2022-05-30 06:27:10|437.99|435.19|438.07|435.27|438.07|435.27|437.99|435.19|0
1653892040000|2022-05-30 06:27:20|437.99|435.19|438.07|435.27|438.07|435.27|437.99|435.19|0
1653892050000|2022-05-30 06:27:30|437.99|435.19|438.07|435.27|438.07|435.27|437.99|435.19|0
1653892060000|2022-05-30 06:27:40|437.99|435.19|438.07|435.27|438.07|435.27|437.99|435.19|0
1653892080000|2022-05-30 06:28:00|437.99|435.19|437.91|435.11|437.99|435.19|437.91|435.11|0
1653892090000|2022-05-30 06:28:10|437.99|435.19|437.99|435.19|438.07|435.27|437.99|435.19|0
1653892100000|2022-05-30 06:28:20|438.07|435.27|438.15|435.35|438.15|435.35|437.99|435.19|0
1653892110000|2022-05-30 06:28:30|438.07|435.27|437.99|435.19|438.07|435.27|437.99|435.19|0
1653892120000|2022-05-30 06:28:40|438.07|435.27|438.32|435.52|438.39|435.59|438.07|435.27|0
1653956500000|2022-05-31 00:21:40|451.08|448.68|451.16|448.76|451.16|448.76|451.08|448.68|0
1653956510000|2022-05-31 00:21:50|451.08|448.68|452.56|450.16|452.56|450.16|451.08|448.68|0
1653956520000|2022-05-31 00:22:00|452.39|449.99|452.64|450.24|452.64|450.24|452.23|449.83|0
1653956530000|2022-05-31 00:22:10|452.56|450.16|452.56|450.16|452.56|450.16|452.39|449.99|0
1653956540000|2022-05-31 00:22:20|452.39|449.99|452.23|449.83|452.39|449.99|452.23|449.83|0
1653956550000|2022-05-31 00:22:30|452.31|449.91|452.23|449.83|452.48|450.08|452.23|449.83|0
1653956560000|2022-05-31 00:22:40|452.31|449.91|452.48|450.08|452.48|450.08|452.31|449.91|0
1653956570000|2022-05-31 00:22:50|452.39|449.99|452.39|449.99|452.39|449.99|452.31|449.91|0
1653956580000|2022-05-31 00:23:00|452.31|449.91|452.06|449.66|452.31|449.91|452.06|449.66|0
1653956590000|2022-05-31 00:23:10|452.23|449.83|452.55|450.15|452.55|450.15|452.23|449.83|0
1653956600000|2022-05-31 00:23:20|452.88|450.48|452.88|450.48|452.88|450.48|452.8|450.4|0
1653956610000|2022-05-31 00:23:30|452.72|450.32|452.88|450.48|452.88|450.48|452.72|450.32|0
1653956620000|2022-05-31 00:23:40|452.8|450.4|452.88|450.48|452.88|450.48|452.8|450.4|0
1653956630000|2022-05-31 00:23:50|452.8|450.4|452.8|450.4|452.8|450.4|452.72|450.32|0
1653956640000|2022-05-31 00:24:00|452.88|450.48|453.05|450.65|453.05|450.65|452.88|450.48|0
1653956650000|2022-05-31 00:24:10|452.88|450.48|453.05|450.65|453.21|450.81|452.88|450.48|0
1653956660000|2022-05-31 00:24:20|452.88|450.48|452.72|450.32|452.88|450.48|452.72|450.32|0
1653956690000|2022-05-31 00:24:50|452.88|450.48|452.55|450.15|452.88|450.48|452.55|450.15|0
1653956700000|2022-05-31 00:25:00|452.39|449.99|452.88|450.48|452.88|450.48|452.39|449.99|0
1653956710000|2022-05-31 00:25:10|452.8|450.4|452.55|450.15|452.8|450.4|452.55|450.15|0
1653956720000|2022-05-31 00:25:20|453.21|450.81|453.05|450.65|453.21|450.81|453.05|450.65|0
1653956730000|2022-05-31 00:25:30|453.13|450.73|453.71|451.31|453.71|451.31|453.13|450.73|0
1653956740000|2022-05-31 00:25:40|453.87|451.47|453.38|450.98|453.87|451.47|453.38|450.98|0
1653956750000|2022-05-31 00:25:50|453.54|451.14|453.38|450.98|453.54|451.14|453.38|450.98|0
1653956760000|2022-05-31 00:26:00|453.21|450.81|453.38|450.98|453.38|450.98|453.21|450.81|0
1653956770000|2022-05-31 00:26:10|453.3|450.9|453.21|450.81|453.3|450.9|453.21|450.81|0
1653956780000|2022-05-31 00:26:20|453.3|450.9|453.38|450.98|453.38|450.98|453.3|450.9|0
1653956790000|2022-05-31 00:26:30|453.54|451.14|453.46|451.06|453.54|451.14|453.46|451.06|0
1653956800000|2022-05-31 00:26:40|453.54|451.14|453.38|450.98|453.54|451.14|453.38|450.98|0
1653956810000|2022-05-31 00:26:50|453.21|450.81|453.54|451.14|453.54|451.14|453.21|450.81|0
1653956820000|2022-05-31 00:27:00|453.7|451.3|453.87|451.47|453.87|451.47|453.7|451.3|0
1653956830000|2022-05-31 00:27:10|453.7|451.3|453.95|451.55|453.95|451.55|453.7|451.3|0
1653956840000|2022-05-31 00:27:20|453.87|451.47|453.7|451.3|453.87|451.47|453.7|451.3|0
1653956850000|2022-05-31 00:27:30|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1653956870000|2022-05-31 00:27:50|453.7|451.3|453.87|451.47|453.87|451.47|453.7|451.3|0
1653956880000|2022-05-31 00:28:00|454.03|451.63|453.79|451.39|454.03|451.63|453.79|451.39|0
1653956890000|2022-05-31 00:28:10|453.7|451.3|454.2|451.8|454.2|451.8|453.7|451.3|0
1653956900000|2022-05-31 00:28:20|454.53|452.13|454.03|451.63|454.53|452.13|454.03|451.63|0
1653956910000|2022-05-31 00:28:30|453.87|451.47|454.12|451.72|454.12|451.72|453.79|451.39|0
1653956920000|2022-05-31 00:28:40|454.2|451.8|453.87|451.47|454.2|451.8|453.87|451.47|0
1653956930000|2022-05-31 00:28:50|454.12|451.72|454.03|451.63|454.12|451.72|454.03|451.63|0
1653956940000|2022-05-31 00:29:00|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1653956950000|2022-05-31 00:29:10|454.12|451.72|454.53|452.13|454.53|452.13|454.03|451.63|0
1653956960000|2022-05-31 00:29:20|454.2|451.8|454.03|451.63|454.2|451.8|454.03|451.63|0
1653956970000|2022-05-31 00:29:30|453.87|451.47|454.03|451.63|454.2|451.8|453.87|451.47|0
1653956980000|2022-05-31 00:29:40|454.2|451.8|454.78|452.38|454.78|452.38|454.2|451.8|0
1653956990000|2022-05-31 00:29:50|454.53|452.13|454.36|451.96|454.53|452.13|454.2|451.8|0
1653957000000|2022-05-31 00:30:00|454.61|452.21|454.53|452.13|454.61|452.21|454.53|452.13|0
1653957010000|2022-05-31 00:30:10|454.45|452.05|454.2|451.8|454.45|452.05|454.2|451.8|0
1653957020000|2022-05-31 00:30:20|454.61|452.21|454.69|452.29|454.69|452.29|454.61|452.21|0
1653957030000|2022-05-31 00:30:30|455.02|452.62|455.02|452.62|455.19|452.79|455.02|452.62|0
1653957040000|2022-05-31 00:30:40|455.19|452.79|455.19|452.79|455.19|452.79|455.02|452.62|0
1653957060000|2022-05-31 00:31:00|455.35|452.95|455.52|453.12|455.77|453.37|455.35|452.95|0
1653957070000|2022-05-31 00:31:10|456.34|453.94|456.01|453.61|456.34|453.94|455.85|453.45|0
1653957080000|2022-05-31 00:31:20|456.18|453.78|456.34|453.94|456.34|453.94|456.18|453.78|0
1653957090000|2022-05-31 00:31:30|456.67|454.27|456.51|454.11|456.67|454.27|456.51|454.11|0
1653957100000|2022-05-31 00:31:40|456.18|453.78|456.34|453.94|456.34|453.94|456.18|453.78|0
1653957110000|2022-05-31 00:31:50|456.26|453.86|456.92|454.52|456.92|454.52|456.18|453.78|0
1653957120000|2022-05-31 00:32:00|457|454.6|457.83|455.43|457.83|455.43|457|454.6|0
1653957130000|2022-05-31 00:32:10|457.17|454.77|456.84|454.44|457.17|454.77|456.76|454.36|0
1653957140000|2022-05-31 00:32:20|457|454.6|457.17|454.77|457.25|454.85|457|454.6|0
1653957150000|2022-05-31 00:32:30|457.25|454.85|457.33|454.93|457.33|454.93|457.25|454.85|0
1653957160000|2022-05-31 00:32:40|457.17|454.77|457.42|455.02|457.42|455.02|457.17|454.77|0
1653957170000|2022-05-31 00:32:50|457.17|454.77|457.66|455.26|457.66|455.26|457.09|454.69|0
1653957180000|2022-05-31 00:33:00|457.83|455.43|457.91|455.51|458.08|455.68|457.83|455.43|0
1653957190000|2022-05-31 00:33:10|457.99|455.59|458.33|455.93|458.33|455.93|457.99|455.59|0
1653957200000|2022-05-31 00:33:20|458.25|455.85|457.66|455.26|458.41|456.01|457.66|455.26|0
1653957210000|2022-05-31 00:33:30|457.5|455.1|457.5|455.1|457.66|455.26|457.5|455.1|0
1653969820000|2022-05-31 04:03:40|456.62|453.82|456.62|453.82|456.62|453.82|456.62|453.82|0
1653969830000|2022-05-31 04:03:50|456.79|453.99|456.79|453.99|456.79|453.99|456.79|453.99|0
1653969870000|2022-05-31 04:04:30|456.87|454.07|456.95|454.15|456.95|454.15|456.87|454.07|0
1653969880000|2022-05-31 04:04:40|456.87|454.07|456.87|454.07|456.87|454.07|456.87|454.07|0
1653969890000|2022-05-31 04:04:50|456.79|453.99|456.62|453.82|456.79|453.99|456.62|453.82|0
1653969900000|2022-05-31 04:05:00|456.71|453.91|456.62|453.82|456.71|453.91|456.62|453.82|0
1653969920000|2022-05-31 04:05:20|456.54|453.74|456.54|453.74|456.54|453.74|456.54|453.74|0
1653969930000|2022-05-31 04:05:30|456.62|453.82|456.54|453.74|456.62|453.82|456.54|453.74|0
1653969940000|2022-05-31 04:05:40|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653969950000|2022-05-31 04:05:50|456.38|453.58|456.38|453.58|456.38|453.58|456.38|453.58|0
1653969960000|2022-05-31 04:06:00|456.29|453.49|455.96|453.16|456.29|453.49|455.96|453.16|0
1653969970000|2022-05-31 04:06:10|455.63|452.83|455.63|452.83|455.63|452.83|455.46|452.66|0
1653969980000|2022-05-31 04:06:20|455.46|452.66|455.63|452.83|455.63|452.83|455.46|452.66|0
1653969990000|2022-05-31 04:06:30|455.46|452.66|455.46|452.66|455.46|452.66|455.46|452.66|0
1653970000000|2022-05-31 04:06:40|455.38|452.58|455.3|452.5|455.38|452.58|455.3|452.5|0
1653970010000|2022-05-31 04:06:50|455.13|452.33|454.97|452.17|455.13|452.33|454.97|452.17|0
1653970020000|2022-05-31 04:07:00|454.89|452.09|455.38|452.58|455.38|452.58|454.89|452.09|0
1653970030000|2022-05-31 04:07:10|455.46|452.66|455.38|452.58|455.46|452.66|455.38|452.58|0
1653970040000|2022-05-31 04:07:20|455.3|452.5|455.46|452.66|455.46|452.66|455.3|452.5|0
1653970060000|2022-05-31 04:07:40|455.38|452.58|455.63|452.83|455.63|452.83|455.38|452.58|0
1653970070000|2022-05-31 04:07:50|455.46|452.66|455.46|452.66|455.46|452.66|455.46|452.66|0
1653970080000|2022-05-31 04:08:00|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1653970090000|2022-05-31 04:08:10|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1653970100000|2022-05-31 04:08:20|455.79|452.99|455.96|453.16|455.96|453.16|455.79|452.99|0
1653970110000|2022-05-31 04:08:30|455.79|452.99|455.79|452.99|455.79|452.99|455.79|452.99|0
1653970130000|2022-05-31 04:08:50|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653970140000|2022-05-31 04:09:00|455.88|453.08|455.96|453.16|455.96|453.16|455.88|453.08|0
1653970150000|2022-05-31 04:09:10|455.88|453.08|456.04|453.24|456.04|453.24|455.88|453.08|0
1653970160000|2022-05-31 04:09:20|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1653970170000|2022-05-31 04:09:30|455.96|453.16|456.04|453.24|456.04|453.24|455.96|453.16|0
1653970180000|2022-05-31 04:09:40|455.63|452.83|455.63|452.83|455.71|452.91|455.63|452.83|0
1653970200000|2022-05-31 04:10:00|455.46|452.66|455.63|452.83|455.63|452.83|455.46|452.66|0
1653970210000|2022-05-31 04:10:10|455.71|452.91|455.63|452.83|455.71|452.91|455.63|452.83|0
1653970220000|2022-05-31 04:10:20|455.71|452.91|455.63|452.83|455.71|452.91|455.63|452.83|0
1653970250000|2022-05-31 04:10:50|455.55|452.75|455.55|452.75|455.63|452.83|455.55|452.75|0
1653970260000|2022-05-31 04:11:00|455.63|452.83|455.79|452.99|455.79|452.99|455.63|452.83|0
1653970280000|2022-05-31 04:11:20|455.88|453.08|455.79|452.99|455.88|453.08|455.71|452.91|0
1653970290000|2022-05-31 04:11:30|455.96|453.16|456.12|453.32|456.12|453.32|455.96|453.16|0
1653970300000|2022-05-31 04:11:40|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1653970310000|2022-05-31 04:11:50|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1653970320000|2022-05-31 04:12:00|456.04|453.24|456.12|453.32|456.12|453.32|456.04|453.24|0
1653970330000|2022-05-31 04:12:10|456.29|453.49|456.29|453.49|456.29|453.49|456.21|453.41|0
1653970340000|2022-05-31 04:12:20|456.21|453.41|456.12|453.32|456.21|453.41|456.12|453.32|0
1653970350000|2022-05-31 04:12:30|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1653970360000|2022-05-31 04:12:40|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1653970370000|2022-05-31 04:12:50|456.12|453.32|456.21|453.41|456.21|453.41|456.12|453.32|0
1653970380000|2022-05-31 04:13:00|456.12|453.32|456.04|453.24|456.12|453.32|456.04|453.24|0
1653970390000|2022-05-31 04:13:10|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653970430000|2022-05-31 04:13:50|456.04|453.24|455.79|452.99|456.04|453.24|455.79|452.99|0
1653970440000|2022-05-31 04:14:00|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653970450000|2022-05-31 04:14:10|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1653970460000|2022-05-31 04:14:20|455.96|453.16|455.96|453.16|455.96|453.16|455.88|453.08|0
1653970480000|2022-05-31 04:14:40|456.04|453.24|456.12|453.32|456.12|453.32|456.04|453.24|0
1653970500000|2022-05-31 04:15:00|455.96|453.16|456.04|453.24|456.04|453.24|455.96|453.16|0
1653970510000|2022-05-31 04:15:10|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1653970520000|2022-05-31 04:15:20|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1653970530000|2022-05-31 04:15:30|456.37|453.57|456.21|453.41|456.37|453.57|456.21|453.41|0
1653970540000|2022-05-31 04:15:40|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1653970580000|2022-05-31 04:16:20|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1653970590000|2022-05-31 04:16:30|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653970600000|2022-05-31 04:16:40|456.62|453.82|456.54|453.74|456.62|453.82|456.54|453.74|0
1653970610000|2022-05-31 04:16:50|456.45|453.65|456.78|453.98|456.78|453.98|456.45|453.65|0
1653970620000|2022-05-31 04:17:00|456.62|453.82|456.54|453.74|456.62|453.82|456.54|453.74|0
1653970630000|2022-05-31 04:17:10|456.62|453.82|456.62|453.82|456.62|453.82|456.62|453.82|0
1653970640000|2022-05-31 04:17:20|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653970650000|2022-05-31 04:17:30|456.62|453.82|456.7|453.9|456.7|453.9|456.62|453.82|0
1653970660000|2022-05-31 04:17:40|456.78|453.98|456.54|453.74|456.78|453.98|456.54|453.74|0
1653970670000|2022-05-31 04:17:50|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653970680000|2022-05-31 04:18:00|456.28|453.48|456.61|453.81|456.61|453.81|456.28|453.48|0
1653970710000|2022-05-31 04:18:30|456.7|453.9|456.7|453.9|456.7|453.9|456.7|453.9|0
1653970720000|2022-05-31 04:18:40|456.78|453.98|456.78|453.98|456.78|453.98|456.7|453.9|0
1653970740000|2022-05-31 04:19:00|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653970750000|2022-05-31 04:19:10|456.7|453.9|456.45|453.65|456.7|453.9|456.45|453.65|0
1653970760000|2022-05-31 04:19:20|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653970780000|2022-05-31 04:19:40|456.53|453.73|456.61|453.81|456.61|453.81|456.53|453.73|0
1653970800000|2022-05-31 04:20:00|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653970820000|2022-05-31 04:20:20|456.61|453.81|456.45|453.65|456.61|453.81|456.45|453.65|0
1653970830000|2022-05-31 04:20:30|456.61|453.81|456.53|453.73|456.61|453.81|456.53|453.73|0
1653970840000|2022-05-31 04:20:40|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653970850000|2022-05-31 04:20:50|456.78|453.98|456.61|453.81|456.78|453.98|456.61|453.81|0
1653970880000|2022-05-31 04:21:20|456.7|453.9|456.7|453.9|456.7|453.9|456.7|453.9|0
1653970890000|2022-05-31 04:21:30|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1653970900000|2022-05-31 04:21:40|456.94|454.14|457.03|454.23|457.03|454.23|456.94|454.14|0
1653970910000|2022-05-31 04:21:50|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1653970930000|2022-05-31 04:22:10|457.27|454.47|457.27|454.47|457.53|454.73|457.27|454.47|0
1653970980000|2022-05-31 04:23:00|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1653970990000|2022-05-31 04:23:10|457.44|454.64|457.44|454.64|457.53|454.73|457.44|454.64|0
1653971000000|2022-05-31 04:23:20|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1653971010000|2022-05-31 04:23:30|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1653971020000|2022-05-31 04:23:40|457.27|454.47|457.19|454.39|457.27|454.47|457.11|454.31|0
1653971030000|2022-05-31 04:23:50|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1653971040000|2022-05-31 04:24:00|457.27|454.47|457.86|455.06|457.86|455.06|457.27|454.47|0
1653971050000|2022-05-31 04:24:10|457.77|454.97|457.86|455.06|457.86|455.06|457.77|454.97|0
1653971060000|2022-05-31 04:24:20|457.77|454.97|457.6|454.8|457.77|454.97|457.6|454.8|0
1653971070000|2022-05-31 04:24:30|457.77|454.97|458.1|455.3|458.1|455.3|457.77|454.97|0
1653971080000|2022-05-31 04:24:40|457.77|454.97|457.77|454.97|457.94|455.14|457.77|454.97|0
1653971090000|2022-05-31 04:24:50|457.86|455.06|457.94|455.14|457.94|455.14|457.86|455.06|0
1653971100000|2022-05-31 04:25:00|458.1|455.3|457.94|455.14|458.1|455.3|457.94|455.14|0
1653971110000|2022-05-31 04:25:10|458.02|455.22|457.94|455.14|458.1|455.3|457.94|455.14|0
1653971120000|2022-05-31 04:25:20|457.86|455.06|457.77|454.97|457.86|455.06|457.77|454.97|0
1653971130000|2022-05-31 04:25:30|457.6|454.8|457.86|455.06|457.86|455.06|457.6|454.8|0
1653971140000|2022-05-31 04:25:40|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1653971150000|2022-05-31 04:25:50|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1653971160000|2022-05-31 04:26:00|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1653971170000|2022-05-31 04:26:10|457.77|454.97|457.77|454.97|457.86|455.06|457.77|454.97|0
1653971180000|2022-05-31 04:26:20|457.86|455.06|457.77|454.97|457.86|455.06|457.77|454.97|0
1653971190000|2022-05-31 04:26:30|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1653971200000|2022-05-31 04:26:40|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1653971210000|2022-05-31 04:26:50|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1653971250000|2022-05-31 04:27:30|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1653971260000|2022-05-31 04:27:40|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1653971270000|2022-05-31 04:27:50|457.52|454.72|457.6|454.8|457.6|454.8|457.52|454.72|0
1653971280000|2022-05-31 04:28:00|457.69|454.89|457.44|454.64|457.69|454.89|457.44|454.64|0
1653971290000|2022-05-31 04:28:10|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1653971300000|2022-05-31 04:28:20|457.19|454.39|457.11|454.31|457.19|454.39|457.11|454.31|0
1653971310000|2022-05-31 04:28:30|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1653971320000|2022-05-31 04:28:40|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1653971330000|2022-05-31 04:28:50|457.11|454.31|457.19|454.39|457.19|454.39|457.11|454.31|0
1653971340000|2022-05-31 04:29:00|457.27|454.47|457.11|454.31|457.27|454.47|457.11|454.31|0
1653971350000|2022-05-31 04:29:10|457.19|454.39|457.11|454.31|457.19|454.39|457.11|454.31|0
1653971360000|2022-05-31 04:29:20|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1653971370000|2022-05-31 04:29:30|457.19|454.39|457.27|454.47|457.27|454.47|457.19|454.39|0
1653971380000|2022-05-31 04:29:40|457.11|454.31|457.11|454.31|457.27|454.47|457.11|454.31|0
1653971390000|2022-05-31 04:29:50|456.94|454.14|456.61|453.81|456.94|454.14|456.61|453.81|0
1653971400000|2022-05-31 04:30:00|456.28|453.48|457.27|454.47|457.27|454.47|456.28|453.48|0
1653971410000|2022-05-31 04:30:10|457.19|454.39|456.78|453.98|457.19|454.39|456.78|453.98|0
1653971420000|2022-05-31 04:30:20|456.61|453.81|456.61|453.81|456.61|453.81|456.44|453.64|0
1653971430000|2022-05-31 04:30:30|456.44|453.64|456.28|453.48|456.44|453.64|456.28|453.48|0
1653971440000|2022-05-31 04:30:40|456.37|453.57|456.11|453.31|456.37|453.57|455.95|453.15|0
1653971450000|2022-05-31 04:30:50|456.03|453.23|455.95|453.15|456.03|453.23|455.95|453.15|0
1653971460000|2022-05-31 04:31:00|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1653971480000|2022-05-31 04:31:20|455.7|452.9|455.95|453.15|455.95|453.15|455.7|452.9|0
1653971490000|2022-05-31 04:31:30|455.78|452.98|455.7|452.9|455.78|452.98|455.62|452.82|0
1653971500000|2022-05-31 04:31:40|455.62|452.82|456.03|453.23|456.11|453.31|455.62|452.82|0
1653971510000|2022-05-31 04:31:50|456.11|453.31|456.03|453.23|456.11|453.31|456.03|453.23|0
1653971520000|2022-05-31 04:32:00|455.95|453.15|456.11|453.31|456.11|453.31|455.95|453.15|0
1653971540000|2022-05-31 04:32:20|455.95|453.15|456.2|453.4|456.2|453.4|455.95|453.15|0
1653971550000|2022-05-31 04:32:30|456.28|453.48|456.28|453.48|456.28|453.48|456.28|453.48|0
1653971560000|2022-05-31 04:32:40|456.53|453.73|456.61|453.81|456.61|453.81|456.53|453.73|0
1653971580000|2022-05-31 04:33:00|456.69|453.89|456.77|453.97|456.77|453.97|456.61|453.81|0
1653971590000|2022-05-31 04:33:10|456.61|453.81|456.44|453.64|456.61|453.81|456.44|453.64|0
1653971600000|2022-05-31 04:33:20|456.28|453.48|456.28|453.48|456.28|453.48|456.28|453.48|0
1653971610000|2022-05-31 04:33:30|456.53|453.73|456.28|453.48|456.53|453.73|456.28|453.48|0
1653971620000|2022-05-31 04:33:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653971630000|2022-05-31 04:33:50|456.2|453.4|456.36|453.56|456.36|453.56|456.2|453.4|0
1653971640000|2022-05-31 04:34:00|456.44|453.64|456.36|453.56|456.44|453.64|456.36|453.56|0
1653971650000|2022-05-31 04:34:10|456.44|453.64|456.61|453.81|456.61|453.81|456.44|453.64|0
1653971660000|2022-05-31 04:34:20|456.69|453.89|456.61|453.81|456.69|453.89|456.61|453.81|0
1653971670000|2022-05-31 04:34:30|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1653971680000|2022-05-31 04:34:40|456.44|453.64|456.44|453.64|456.53|453.73|456.44|453.64|0
1653971690000|2022-05-31 04:34:50|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1653971720000|2022-05-31 04:35:20|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653971730000|2022-05-31 04:35:30|456.53|453.73|456.44|453.64|456.53|453.73|456.44|453.64|0
1653971740000|2022-05-31 04:35:40|456.53|453.73|456.44|453.64|456.53|453.73|456.44|453.64|0
1653971750000|2022-05-31 04:35:50|456.28|453.48|456.28|453.48|456.28|453.48|456.28|453.48|0
1653971760000|2022-05-31 04:36:00|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653971770000|2022-05-31 04:36:10|456.03|453.23|456.11|453.31|456.11|453.31|456.03|453.23|0
1653971780000|2022-05-31 04:36:20|456.2|453.4|456.28|453.48|456.28|453.48|456.11|453.31|0
1653971790000|2022-05-31 04:36:30|456.36|453.56|456.2|453.4|456.36|453.56|456.2|453.4|0
1653971800000|2022-05-31 04:36:40|456.28|453.48|456.44|453.64|456.53|453.73|456.28|453.48|0
1653971810000|2022-05-31 04:36:50|456.61|453.81|456.77|453.97|456.77|453.97|456.61|453.81|0
1653971820000|2022-05-31 04:37:00|456.94|454.14|457.43|454.63|457.43|454.63|456.94|454.14|0
1653971830000|2022-05-31 04:37:10|457.19|454.39|457.27|454.47|457.27|454.47|456.94|454.14|0
1653971840000|2022-05-31 04:37:20|457.1|454.3|457.1|454.3|457.1|454.3|456.94|454.14|0
1653971850000|2022-05-31 04:37:30|457.19|454.39|457.02|454.22|457.19|454.39|457.02|454.22|0
1653971860000|2022-05-31 04:37:40|457.1|454.3|457.1|454.3|457.19|454.39|457.1|454.3|0
1653971870000|2022-05-31 04:37:50|457.27|454.47|457.1|454.3|457.27|454.47|457.1|454.3|0
1653971880000|2022-05-31 04:38:00|457.27|454.47|457.27|454.47|457.27|454.47|457.19|454.39|0
1653971890000|2022-05-31 04:38:10|457.1|454.3|456.69|453.89|457.1|454.3|456.69|453.89|0
1653971900000|2022-05-31 04:38:20|456.77|453.97|456.61|453.81|456.77|453.97|456.61|453.81|0
1653971910000|2022-05-31 04:38:30|456.44|453.64|456.61|453.81|456.61|453.81|456.44|453.64|0
1653971920000|2022-05-31 04:38:40|456.69|453.89|456.61|453.81|456.69|453.89|456.61|453.81|0
1653971930000|2022-05-31 04:38:50|456.69|453.89|456.77|453.97|456.77|453.97|456.69|453.89|0
1653971940000|2022-05-31 04:39:00|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1653971960000|2022-05-31 04:39:20|456.61|453.81|456.69|453.89|456.69|453.89|456.61|453.81|0
1653971970000|2022-05-31 04:39:30|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653971980000|2022-05-31 04:39:40|456.44|453.64|456.69|453.89|456.69|453.89|456.44|453.64|0
1653971990000|2022-05-31 04:39:50|456.77|453.97|456.69|453.89|456.77|453.97|456.69|453.89|0
1653972000000|2022-05-31 04:40:00|456.61|453.81|456.61|453.81|456.61|453.81|456.53|453.73|0
1653972010000|2022-05-31 04:40:10|456.44|453.64|456.44|453.64|456.53|453.73|456.44|453.64|0
1653972030000|2022-05-31 04:40:30|456.61|453.81|456.69|453.89|456.77|453.97|456.61|453.81|0
1653972040000|2022-05-31 04:40:40|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1653972050000|2022-05-31 04:40:50|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1653972060000|2022-05-31 04:41:00|456.53|453.73|456.86|454.06|456.86|454.06|456.53|453.73|0
1653972070000|2022-05-31 04:41:10|456.77|453.97|457.02|454.22|457.02|454.22|456.77|453.97|0
1653972090000|2022-05-31 04:41:30|456.94|454.14|456.94|454.14|456.94|454.14|456.94|454.14|0
1653972100000|2022-05-31 04:41:40|457.02|454.22|457.1|454.3|457.1|454.3|457.02|454.22|0
1653972110000|2022-05-31 04:41:50|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1653972120000|2022-05-31 04:42:00|456.94|454.14|457.02|454.22|457.02|454.22|456.94|454.14|0
1653972130000|2022-05-31 04:42:10|457.1|454.3|457.1|454.3|457.19|454.39|457.1|454.3|0
1653972140000|2022-05-31 04:42:20|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1653972150000|2022-05-31 04:42:30|457.27|454.47|456.94|454.14|457.27|454.47|456.94|454.14|0
1653972160000|2022-05-31 04:42:40|457.02|454.22|456.94|454.14|457.02|454.22|456.94|454.14|0
1653972190000|2022-05-31 04:43:10|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1653972200000|2022-05-31 04:43:20|456.94|454.14|456.94|454.14|456.94|454.14|456.94|454.14|0
1653972220000|2022-05-31 04:43:40|456.77|453.97|456.6|453.8|456.77|453.97|456.6|453.8|0
1653972230000|2022-05-31 04:43:50|456.77|453.97|456.6|453.8|456.77|453.97|456.6|453.8|0
1653972240000|2022-05-31 04:44:00|456.77|453.97|456.77|453.97|456.77|453.97|456.69|453.89|0
1653972250000|2022-05-31 04:44:10|456.69|453.89|456.6|453.8|456.69|453.89|456.6|453.8|0
1653972260000|2022-05-31 04:44:20|456.69|453.89|456.6|453.8|456.77|453.97|456.6|453.8|0
1653972270000|2022-05-31 04:44:30|456.27|453.47|456.27|453.47|456.36|453.56|456.27|453.47|0
1653972280000|2022-05-31 04:44:40|456.44|453.64|456.36|453.56|456.44|453.64|456.27|453.47|0
1653972290000|2022-05-31 04:44:50|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1653972310000|2022-05-31 04:45:10|456.69|453.89|456.69|453.89|456.77|453.97|456.69|453.89|0
1653972320000|2022-05-31 04:45:20|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1653972340000|2022-05-31 04:45:40|456.77|453.97|456.77|453.97|456.85|454.05|456.77|453.97|0
1653972350000|2022-05-31 04:45:50|456.6|453.8|456.52|453.72|456.6|453.8|456.52|453.72|0
1653972360000|2022-05-31 04:46:00|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1653972410000|2022-05-31 04:46:50|456.77|453.97|456.27|453.47|456.77|453.97|456.27|453.47|0
1653972420000|2022-05-31 04:47:00|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1653972430000|2022-05-31 04:47:10|456.36|453.56|456.36|453.56|456.44|453.64|456.36|453.56|0
1653972440000|2022-05-31 04:47:20|456.44|453.64|456.36|453.56|456.44|453.64|456.27|453.47|0
1653972450000|2022-05-31 04:47:30|456.27|453.47|456.27|453.47|456.27|453.47|456.27|453.47|0
1653972460000|2022-05-31 04:47:40|456.44|453.64|456.27|453.47|456.44|453.64|456.27|453.47|0
1653972480000|2022-05-31 04:48:00|456.11|453.31|456.27|453.47|456.27|453.47|456.11|453.31|0
1653972490000|2022-05-31 04:48:10|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1653972500000|2022-05-31 04:48:20|456.36|453.56|456.27|453.47|456.36|453.56|456.27|453.47|0
1653972510000|2022-05-31 04:48:30|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1653972520000|2022-05-31 04:48:40|456.27|453.47|456.19|453.39|456.27|453.47|456.11|453.31|0
1653972530000|2022-05-31 04:48:50|456.11|453.31|456.19|453.39|456.27|453.47|456.11|453.31|0
1653972540000|2022-05-31 04:49:00|456.11|453.31|456.11|453.31|456.27|453.47|456.11|453.31|0
1653972550000|2022-05-31 04:49:10|455.94|453.14|456.27|453.47|456.27|453.47|455.94|453.14|0
1653972560000|2022-05-31 04:49:20|456.19|453.39|456.27|453.47|456.27|453.47|456.19|453.39|0
1653972570000|2022-05-31 04:49:30|456.36|453.56|456.27|453.47|456.36|453.56|456.27|453.47|0
1653972580000|2022-05-31 04:49:40|456.36|453.56|456.44|453.64|456.44|453.64|456.36|453.56|0
1653972590000|2022-05-31 04:49:50|456.11|453.31|456.19|453.39|456.19|453.39|456.11|453.31|0
1653972600000|2022-05-31 04:50:00|456.03|453.23|456.03|453.23|456.03|453.23|455.94|453.14|0
1653972610000|2022-05-31 04:50:10|455.94|453.14|456.36|453.56|456.36|453.56|455.94|453.14|0
1653972620000|2022-05-31 04:50:20|456.11|453.31|456.27|453.47|456.27|453.47|456.11|453.31|0
1653972630000|2022-05-31 04:50:30|456.11|453.31|456.11|453.31|456.19|453.39|456.11|453.31|0
1653972640000|2022-05-31 04:50:40|456.27|453.47|456.19|453.39|456.27|453.47|456.19|453.39|0
1653972650000|2022-05-31 04:50:50|456.11|453.31|456.11|453.31|456.19|453.39|456.11|453.31|0
1653972660000|2022-05-31 04:51:00|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1653972670000|2022-05-31 04:51:10|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1653972700000|2022-05-31 04:51:40|455.86|453.06|455.53|452.73|455.86|453.06|455.53|452.73|0
1653972710000|2022-05-31 04:51:50|456.27|453.47|456.11|453.31|456.27|453.47|456.11|453.31|0
1653972720000|2022-05-31 04:52:00|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1653972730000|2022-05-31 04:52:10|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1653972740000|2022-05-31 04:52:20|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1653972750000|2022-05-31 04:52:30|455.94|453.14|455.78|452.98|455.94|453.14|455.78|452.98|0
1653972760000|2022-05-31 04:52:40|455.7|452.9|455.78|452.98|455.78|452.98|455.7|452.9|0
1653972770000|2022-05-31 04:52:50|455.7|452.9|455.78|452.98|455.78|452.98|455.7|452.9|0
1653972780000|2022-05-31 04:53:00|455.61|452.81|455.61|452.81|455.61|452.81|455.61|452.81|0
1653972790000|2022-05-31 04:53:10|455.44|452.64|455.53|452.73|455.61|452.81|455.44|452.64|0
1653972800000|2022-05-31 04:53:20|455.61|452.81|455.53|452.73|455.61|452.81|455.44|452.64|0
1653972810000|2022-05-31 04:53:30|455.44|452.64|455.28|452.48|455.44|452.64|455.28|452.48|0
1653972820000|2022-05-31 04:53:40|455.37|452.57|455.28|452.48|455.37|452.57|455.28|452.48|0
1653972830000|2022-05-31 04:53:50|455.37|452.57|455.44|452.64|455.44|452.64|455.37|452.57|0
1653972840000|2022-05-31 04:54:00|455.37|452.57|455.28|452.48|455.37|452.57|455.28|452.48|0
1653972860000|2022-05-31 04:54:20|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1653972870000|2022-05-31 04:54:30|455.53|452.73|455.61|452.81|455.61|452.81|455.53|452.73|0
1653972880000|2022-05-31 04:54:40|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1653972890000|2022-05-31 04:54:50|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1653972900000|2022-05-31 04:55:00|455.61|452.81|455.69|452.89|455.69|452.89|455.61|452.81|0
1653972910000|2022-05-31 04:55:10|455.61|452.81|455.69|452.89|455.69|452.89|455.61|452.81|0
1653972920000|2022-05-31 04:55:20|455.61|452.81|455.77|452.97|455.77|452.97|455.61|452.81|0
1653972930000|2022-05-31 04:55:30|455.94|453.14|456.02|453.22|456.02|453.22|455.94|453.14|0
1653972940000|2022-05-31 04:55:40|455.94|453.14|455.69|452.89|455.94|453.14|455.69|452.89|0
1653972950000|2022-05-31 04:55:50|455.61|452.81|455.86|453.06|455.86|453.06|455.61|452.81|0
1653972960000|2022-05-31 04:56:00|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1653972980000|2022-05-31 04:56:20|456.1|453.3|456.02|453.22|456.1|453.3|455.94|453.14|0
1653972990000|2022-05-31 04:56:30|456.1|453.3|456.19|453.39|456.19|453.39|456.1|453.3|0
1653973000000|2022-05-31 04:56:40|456.1|453.3|456.19|453.39|456.19|453.39|456.1|453.3|0
1653973010000|2022-05-31 04:56:50|456.1|453.3|456.1|453.3|456.1|453.3|456.1|453.3|0
1653973020000|2022-05-31 04:57:00|456.19|453.39|456.35|453.55|456.35|453.55|456.19|453.39|0
1653973030000|2022-05-31 04:57:10|456.27|453.47|456.35|453.55|456.35|453.55|456.27|453.47|0
1653973040000|2022-05-31 04:57:20|456.43|453.63|456.27|453.47|456.43|453.63|456.27|453.47|0
1653973060000|2022-05-31 04:57:40|456.19|453.39|456.19|453.39|456.19|453.39|456.19|453.39|0
1653973070000|2022-05-31 04:57:50|456.1|453.3|456.1|453.3|456.19|453.39|456.1|453.3|0
1653973090000|2022-05-31 04:58:10|455.94|453.14|455.86|453.06|455.94|453.14|455.86|453.06|0
1653973100000|2022-05-31 04:58:20|455.69|452.89|455.61|452.81|455.69|452.89|455.61|452.81|0
1653973110000|2022-05-31 04:58:30|455.69|452.89|455.77|452.97|455.77|452.97|455.44|452.64|0
1653973120000|2022-05-31 04:58:40|456.02|453.22|455.77|452.97|456.02|453.22|455.77|452.97|0
1653973130000|2022-05-31 04:58:50|455.86|453.06|455.94|453.14|455.94|453.14|455.86|453.06|0
1653973140000|2022-05-31 04:59:00|456.02|453.22|456.27|453.47|456.27|453.47|456.02|453.22|0
1653973150000|2022-05-31 04:59:10|456.1|453.3|456.02|453.22|456.1|453.3|456.02|453.22|0
1653973160000|2022-05-31 04:59:20|455.94|453.14|456.1|453.3|456.1|453.3|455.94|453.14|0
1653973170000|2022-05-31 04:59:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1653973180000|2022-05-31 04:59:40|455.94|453.14|455.77|452.97|455.94|453.14|455.77|452.97|0
1653973190000|2022-05-31 04:59:50|455.94|453.14|455.94|453.14|455.94|453.14|455.77|452.97|0
1653973200000|2022-05-31 05:00:00|455.61|452.81|455.61|452.81|455.77|452.97|455.44|452.64|0
1653973210000|2022-05-31 05:00:10|455.44|452.64|455.44|452.64|455.53|452.73|455.44|452.64|0
1653973220000|2022-05-31 05:00:20|455.53|452.73|455.53|452.73|455.61|452.81|455.44|452.64|0
1653973230000|2022-05-31 05:00:30|455.44|452.64|455.28|452.48|455.44|452.64|455.28|452.48|0
1653973240000|2022-05-31 05:00:40|455.2|452.4|455.28|452.48|455.28|452.48|455.2|452.4|0
1653973250000|2022-05-31 05:00:50|455.2|452.4|455.36|452.56|455.36|452.56|455.2|452.4|0
1653973260000|2022-05-31 05:01:00|455.28|452.48|455.28|452.48|455.28|452.48|455.11|452.31|0
1653973270000|2022-05-31 05:01:10|455.44|452.64|455.61|452.81|455.61|452.81|455.44|452.64|0
1653973280000|2022-05-31 05:01:20|455.69|452.89|455.61|452.81|455.69|452.89|455.61|452.81|0
1653973290000|2022-05-31 05:01:30|455.44|452.64|455.44|452.64|455.61|452.81|455.44|452.64|0
1653973300000|2022-05-31 05:01:40|455.28|452.48|455.28|452.48|455.28|452.48|455.28|452.48|0
1653973310000|2022-05-31 05:01:50|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1653973320000|2022-05-31 05:02:00|454.95|452.15|454.78|451.98|454.95|452.15|454.78|451.98|0
1653973330000|2022-05-31 05:02:10|454.95|452.15|455.11|452.31|455.11|452.31|454.95|452.15|0
1653973340000|2022-05-31 05:02:20|455.28|452.48|455.28|452.48|455.28|452.48|455.11|452.31|0
1653973350000|2022-05-31 05:02:30|455.36|452.56|455.44|452.64|455.53|452.73|455.36|452.56|0
1653973370000|2022-05-31 05:02:50|455.77|452.97|455.61|452.81|455.77|452.97|455.61|452.81|0
1653973380000|2022-05-31 05:03:00|455.77|452.97|456.1|453.3|456.1|453.3|455.77|452.97|0
1653973390000|2022-05-31 05:03:10|456.02|453.22|455.77|452.97|456.02|453.22|455.77|452.97|0
1653973400000|2022-05-31 05:03:20|455.61|452.81|455.77|452.97|455.77|452.97|455.61|452.81|0
1653973410000|2022-05-31 05:03:30|455.94|453.14|455.86|453.06|455.94|453.14|455.86|453.06|0
1653973420000|2022-05-31 05:03:40|455.77|452.97|455.61|452.81|455.77|452.97|455.61|452.81|0
1653973430000|2022-05-31 05:03:50|455.69|452.89|455.69|452.89|455.69|452.89|455.69|452.89|0
1653973440000|2022-05-31 05:04:00|455.77|452.97|455.44|452.64|455.77|452.97|455.44|452.64|0
1653973450000|2022-05-31 05:04:10|455.28|452.48|455.44|452.64|455.44|452.64|455.28|452.48|0
1653973460000|2022-05-31 05:04:20|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1653973470000|2022-05-31 05:04:30|455.94|453.14|456.02|453.22|456.02|453.22|455.94|453.14|0
1653973480000|2022-05-31 05:04:40|456.1|453.3|455.94|453.14|456.27|453.47|455.94|453.14|0
1653973490000|2022-05-31 05:04:50|455.77|452.97|455.61|452.81|455.77|452.97|455.61|452.81|0
1653973500000|2022-05-31 05:05:00|455.53|452.73|455.77|452.97|455.77|452.97|455.53|452.73|0
1653973510000|2022-05-31 05:05:10|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1653973520000|2022-05-31 05:05:20|455.6|452.8|455.53|452.73|455.6|452.8|455.44|452.64|0
1653973530000|2022-05-31 05:05:30|455.44|452.64|455.86|453.06|455.86|453.06|455.44|452.64|0
1653973540000|2022-05-31 05:05:40|455.77|452.97|455.44|452.64|455.77|452.97|455.44|452.64|0
1653973550000|2022-05-31 05:05:50|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1653973560000|2022-05-31 05:06:00|455.2|452.4|455.03|452.23|455.2|452.4|454.94|452.14|0
1653973570000|2022-05-31 05:06:10|455.11|452.31|455.44|452.64|455.44|452.64|454.94|452.14|0
1653973580000|2022-05-31 05:06:20|455.6|452.8|455.69|452.89|455.77|452.97|455.6|452.8|0
1653973590000|2022-05-31 05:06:30|455.6|452.8|455.44|452.64|455.6|452.8|455.44|452.64|0
1653973600000|2022-05-31 05:06:40|455.6|452.8|455.93|453.13|455.93|453.13|455.6|452.8|0
1653973610000|2022-05-31 05:06:50|456.1|453.3|456.19|453.39|456.19|453.39|456.1|453.3|0
1653973620000|2022-05-31 05:07:00|456.26|453.46|456.1|453.3|456.26|453.46|456.1|453.3|0
1653973630000|2022-05-31 05:07:10|456.02|453.22|456.1|453.3|456.1|453.3|456.02|453.22|0
1653973640000|2022-05-31 05:07:20|456.26|453.46|456.1|453.3|456.26|453.46|456.1|453.3|0
1653973650000|2022-05-31 05:07:30|456.19|453.39|456.26|453.46|456.26|453.46|456.1|453.3|0
1653973660000|2022-05-31 05:07:40|456.19|453.39|456.26|453.46|456.35|453.55|456.19|453.39|0
1653973670000|2022-05-31 05:07:50|456.43|453.63|456.35|453.55|456.43|453.63|456.35|453.55|0
1653973680000|2022-05-31 05:08:00|456.26|453.46|456.1|453.3|456.26|453.46|456.1|453.3|0
1653973690000|2022-05-31 05:08:10|456.26|453.46|456.26|453.46|456.26|453.46|456.26|453.46|0
1653973700000|2022-05-31 05:08:20|456.1|453.3|456.18|453.38|456.18|453.38|456.1|453.3|0
1653973710000|2022-05-31 05:08:30|456.02|453.22|455.93|453.13|456.02|453.22|455.93|453.13|0
1653973720000|2022-05-31 05:08:40|455.85|453.05|456.1|453.3|456.1|453.3|455.85|453.05|0
1653973730000|2022-05-31 05:08:50|456.02|453.22|455.77|452.97|456.02|453.22|455.77|452.97|0
1653973740000|2022-05-31 05:09:00|455.93|453.13|455.93|453.13|456.1|453.3|455.93|453.13|0
1653973750000|2022-05-31 05:09:10|456.02|453.22|455.93|453.13|456.1|453.3|455.93|453.13|0
1653973760000|2022-05-31 05:09:20|456.02|453.22|456.1|453.3|456.1|453.3|456.02|453.22|0
1653973770000|2022-05-31 05:09:30|455.93|453.13|455.77|452.97|455.93|453.13|455.77|452.97|0
1653973790000|2022-05-31 05:09:50|455.93|453.13|456.02|453.22|456.02|453.22|455.93|453.13|0
1653973800000|2022-05-31 05:10:00|455.93|453.13|456.1|453.3|456.1|453.3|455.93|453.13|0
1653973810000|2022-05-31 05:10:10|456.26|453.46|456.43|453.63|456.43|453.63|456.26|453.46|0
1653973840000|2022-05-31 05:10:40|456.35|453.55|456.59|453.79|456.59|453.79|456.35|453.55|0
1653973850000|2022-05-31 05:10:50|456.68|453.88|456.76|453.96|456.92|454.12|456.68|453.88|0
1653973870000|2022-05-31 05:11:10|456.59|453.79|456.26|453.46|456.59|453.79|456.26|453.46|0
1653973880000|2022-05-31 05:11:20|456.43|453.63|456.43|453.63|456.43|453.63|456.43|453.63|0
1653973890000|2022-05-31 05:11:30|456.26|453.46|456.26|453.46|456.26|453.46|456.26|453.46|0
1653973900000|2022-05-31 05:11:40|456.18|453.38|456.1|453.3|456.26|453.46|456.1|453.3|0
1653973910000|2022-05-31 05:11:50|455.77|452.97|456.02|453.22|456.02|453.22|455.77|452.97|0
1653973920000|2022-05-31 05:12:00|456.1|453.3|456.1|453.3|456.1|453.3|455.93|453.13|0
1653973930000|2022-05-31 05:12:10|456.02|453.22|455.77|452.97|456.02|453.22|455.77|452.97|0
1653973940000|2022-05-31 05:12:20|455.6|452.8|455.6|452.8|455.77|452.97|455.6|452.8|0
1653973950000|2022-05-31 05:12:30|455.44|452.64|455.6|452.8|455.6|452.8|455.44|452.64|0
1653973960000|2022-05-31 05:12:40|455.44|452.64|455.93|453.13|455.93|453.13|455.44|452.64|0
1653973970000|2022-05-31 05:12:50|455.77|452.97|455.85|453.05|455.93|453.13|455.77|452.97|0
1653973980000|2022-05-31 05:13:00|455.93|453.13|455.77|452.97|455.93|453.13|455.77|452.97|0
1653973990000|2022-05-31 05:13:10|455.69|452.89|455.69|452.89|455.69|452.89|455.69|452.89|0
1653974000000|2022-05-31 05:13:20|455.6|452.8|455.52|452.72|455.6|452.8|455.44|452.64|0
1653974010000|2022-05-31 05:13:30|455.6|452.8|455.69|452.89|455.77|452.97|455.6|452.8|0
1653974020000|2022-05-31 05:13:40|455.77|452.97|455.69|452.89|455.77|452.97|455.6|452.8|0
1653974030000|2022-05-31 05:13:50|455.6|452.8|455.69|452.89|455.69|452.89|455.44|452.64|0
1653974040000|2022-05-31 05:14:00|455.6|452.8|455.36|452.56|455.6|452.8|455.27|452.47|0
1653974050000|2022-05-31 05:14:10|455.44|452.64|455.44|452.64|455.44|452.64|455.36|452.56|0
1653974060000|2022-05-31 05:14:20|455.52|452.72|455.44|452.64|455.52|452.72|455.44|452.64|0
1653974070000|2022-05-31 05:14:30|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1653974080000|2022-05-31 05:14:40|455.77|452.97|455.77|452.97|455.93|453.13|455.77|452.97|0
1653974090000|2022-05-31 05:14:50|455.6|452.8|455.69|452.89|455.69|452.89|455.6|452.8|0
1653974100000|2022-05-31 05:15:00|455.77|452.97|455.85|453.05|455.85|453.05|455.77|452.97|0
1653974110000|2022-05-31 05:15:10|455.77|452.97|455.77|452.97|455.85|453.05|455.77|452.97|0
1653974120000|2022-05-31 05:15:20|455.85|453.05|455.36|452.56|455.85|453.05|455.36|452.56|0
1653974130000|2022-05-31 05:15:30|455.44|452.64|455.52|452.72|455.52|452.72|455.44|452.64|0
1653974140000|2022-05-31 05:15:40|455.6|452.8|455.6|452.8|455.6|452.8|455.52|452.72|0
1653974150000|2022-05-31 05:15:50|455.77|452.97|455.44|452.64|455.93|453.13|455.44|452.64|0
1653974160000|2022-05-31 05:16:00|455.36|452.56|455.44|452.64|455.44|452.64|455.36|452.56|0
1653974170000|2022-05-31 05:16:10|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1653974190000|2022-05-31 05:16:30|455.69|452.89|455.69|452.89|455.69|452.89|455.69|452.89|0
1653974200000|2022-05-31 05:16:40|455.6|452.8|455.52|452.72|455.6|452.8|455.52|452.72|0
1653974210000|2022-05-31 05:16:50|455.69|452.89|455.6|452.8|455.69|452.89|455.6|452.8|0
1653974220000|2022-05-31 05:17:00|455.69|452.89|455.77|452.97|455.77|452.97|455.69|452.89|0
1653974230000|2022-05-31 05:17:10|455.69|452.89|455.93|453.13|455.93|453.13|455.69|452.89|0
1653974250000|2022-05-31 05:17:30|456.02|453.22|455.93|453.13|456.1|453.3|455.93|453.13|0
1653974260000|2022-05-31 05:17:40|456.1|453.3|455.6|452.8|456.1|453.3|455.6|452.8|0
1653974280000|2022-05-31 05:18:00|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1653974290000|2022-05-31 05:18:10|455.69|452.89|455.76|452.96|455.76|452.96|455.69|452.89|0
1653974300000|2022-05-31 05:18:20|455.93|453.13|455.85|453.05|455.93|453.13|455.85|453.05|0
1653974310000|2022-05-31 05:18:30|455.93|453.13|456.09|453.29|456.09|453.29|455.93|453.13|0
1653974320000|2022-05-31 05:18:40|455.93|453.13|455.93|453.13|455.93|453.13|455.93|453.13|0
1653974330000|2022-05-31 05:18:50|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1653974340000|2022-05-31 05:19:00|456.09|453.29|456.18|453.38|456.18|453.38|456.09|453.29|0
1653974350000|2022-05-31 05:19:10|456.26|453.46|456.18|453.38|456.26|453.46|456.09|453.29|0
1653974360000|2022-05-31 05:19:20|456.09|453.29|455.93|453.13|456.09|453.29|455.93|453.13|0
1653974370000|2022-05-31 05:19:30|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1653974380000|2022-05-31 05:19:40|455.93|453.13|455.93|453.13|455.93|453.13|455.93|453.13|0
1653974390000|2022-05-31 05:19:50|455.85|453.05|455.93|453.13|455.93|453.13|455.76|452.96|0
1653974430000|2022-05-31 05:20:30|456.01|453.21|456.01|453.21|456.01|453.21|456.01|453.21|0
1653974440000|2022-05-31 05:20:40|456.09|453.29|456.26|453.46|456.26|453.46|456.09|453.29|0
1653974470000|2022-05-31 05:21:10|456.42|453.62|456.42|453.62|456.59|453.79|456.42|453.62|0
1653974480000|2022-05-31 05:21:20|456.51|453.71|456.42|453.62|456.51|453.71|456.42|453.62|0
1653974490000|2022-05-31 05:21:30|456.34|453.54|456.26|453.46|456.34|453.54|456.26|453.46|0
1653974500000|2022-05-31 05:21:40|456.18|453.38|456.26|453.46|456.26|453.46|456.18|453.38|0
1653974510000|2022-05-31 05:21:50|456.09|453.29|456.01|453.21|456.09|453.29|456.01|453.21|0
1653974520000|2022-05-31 05:22:00|455.93|453.13|455.85|453.05|455.93|453.13|455.85|453.05|0
1653974530000|2022-05-31 05:22:10|455.93|453.13|455.85|453.05|455.93|453.13|455.85|453.05|0
1653974540000|2022-05-31 05:22:20|455.76|452.96|455.6|452.8|455.76|452.96|455.6|452.8|0
1653974550000|2022-05-31 05:22:30|455.68|452.88|455.1|452.3|455.68|452.88|455.1|452.3|0
1653974560000|2022-05-31 05:22:40|455.6|452.8|455.02|452.22|455.6|452.8|455.02|452.22|0
1653974570000|2022-05-31 05:22:50|455.1|452.3|455.02|452.22|455.1|452.3|454.94|452.14|0
1653974580000|2022-05-31 05:23:00|455.1|452.3|454.94|452.14|455.1|452.3|454.94|452.14|0
1653974590000|2022-05-31 05:23:10|455.1|452.3|455.1|452.3|455.1|452.3|455.1|452.3|0
1653974600000|2022-05-31 05:23:20|455.02|452.22|455.1|452.3|455.1|452.3|455.02|452.22|0
1653974610000|2022-05-31 05:23:30|455.27|452.47|454.94|452.14|455.27|452.47|454.94|452.14|0
1653974620000|2022-05-31 05:23:40|454.77|451.97|455.1|452.3|455.1|452.3|454.77|451.97|0
1653974630000|2022-05-31 05:23:50|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1653974640000|2022-05-31 05:24:00|454.77|451.97|454.69|451.89|454.77|451.97|454.61|451.81|0
1653974650000|2022-05-31 05:24:10|454.44|451.64|454.61|451.81|454.61|451.81|454.44|451.64|0
1653974660000|2022-05-31 05:24:20|454.44|451.64|454.44|451.64|454.44|451.64|454.44|451.64|0
1653974670000|2022-05-31 05:24:30|454.53|451.73|454.44|451.64|454.53|451.73|454.44|451.64|0
1653974680000|2022-05-31 05:24:40|454.53|451.73|454.77|451.97|454.77|451.97|454.53|451.73|0
1653974690000|2022-05-31 05:24:50|454.69|451.89|454.77|451.97|454.77|451.97|454.69|451.89|0
1653974700000|2022-05-31 05:25:00|454.86|452.06|454.61|451.81|454.86|452.06|454.61|451.81|0
1653974710000|2022-05-31 05:25:10|454.44|451.64|454.44|451.64|454.44|451.64|454.28|451.48|0
1653974720000|2022-05-31 05:25:20|454.36|451.56|454.53|451.73|454.53|451.73|454.36|451.56|0
1653974730000|2022-05-31 05:25:30|454.77|451.97|454.69|451.89|454.77|451.97|454.61|451.81|0
1653974740000|2022-05-31 05:25:40|454.61|451.81|454.77|451.97|454.86|452.06|454.61|451.81|0
1653974750000|2022-05-31 05:25:50|454.69|451.89|454.69|451.89|454.77|451.97|454.61|451.81|0
1653974760000|2022-05-31 05:26:00|454.77|451.97|455.1|452.3|455.1|452.3|454.77|451.97|0
1653974780000|2022-05-31 05:26:20|455.27|452.47|455.35|452.55|455.6|452.8|455.27|452.47|0
1653974790000|2022-05-31 05:26:30|455.43|452.63|455.19|452.39|455.43|452.63|455.19|452.39|0
1653974800000|2022-05-31 05:26:40|455.1|452.3|455.1|452.3|455.1|452.3|455.1|452.3|0
1653974810000|2022-05-31 05:26:50|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1653974820000|2022-05-31 05:27:00|455.02|452.22|455.02|452.22|455.02|452.22|455.02|452.22|0
1653974830000|2022-05-31 05:27:10|455.1|452.3|454.94|452.14|455.1|452.3|454.94|452.14|0
1653974840000|2022-05-31 05:27:20|454.86|452.06|454.77|451.97|454.94|452.14|454.77|451.97|0
1653974850000|2022-05-31 05:27:30|454.86|452.06|454.86|452.06|454.86|452.06|454.86|452.06|0
1653974860000|2022-05-31 05:27:40|454.77|451.97|454.86|452.06|454.86|452.06|454.77|451.97|0
1653974870000|2022-05-31 05:27:50|454.77|451.97|454.86|452.06|454.86|452.06|454.77|451.97|0
1653974880000|2022-05-31 05:28:00|454.77|451.97|454.61|451.81|454.77|451.97|454.61|451.81|0
1653974890000|2022-05-31 05:28:10|454.69|451.89|454.44|451.64|454.69|451.89|454.44|451.64|0
1653974900000|2022-05-31 05:28:20|454.53|451.73|454.61|451.81|454.61|451.81|454.44|451.64|0
1653974910000|2022-05-31 05:28:30|454.44|451.64|454.28|451.48|454.44|451.64|454.28|451.48|0
1653974920000|2022-05-31 05:28:40|454.36|451.56|454.36|451.56|454.36|451.56|454.28|451.48|0
1653974930000|2022-05-31 05:28:50|454.28|451.48|454.36|451.56|454.36|451.56|454.28|451.48|0
1653974940000|2022-05-31 05:29:00|454.28|451.48|454.36|451.56|454.36|451.56|454.28|451.48|0
1653974950000|2022-05-31 05:29:10|454.28|451.48|454.69|451.89|454.69|451.89|454.28|451.48|0
1653974960000|2022-05-31 05:29:20|454.77|451.97|454.77|451.97|454.77|451.97|454.77|451.97|0
1653974970000|2022-05-31 05:29:30|454.69|451.89|454.36|451.56|454.69|451.89|454.36|451.56|0
1653974980000|2022-05-31 05:29:40|454.44|451.64|454.28|451.48|454.53|451.73|454.28|451.48|0
1653974990000|2022-05-31 05:29:50|454.36|451.56|454.11|451.31|454.36|451.56|454.11|451.31|0
1653975000000|2022-05-31 05:30:00|454.2|451.4|454.11|451.31|454.2|451.4|454.11|451.31|0
1653975010000|2022-05-31 05:30:10|453.78|450.98|453.95|451.15|454.11|451.31|453.78|450.98|0
1653975020000|2022-05-31 05:30:20|453.87|451.07|453.62|450.82|453.87|451.07|453.62|450.82|0
1653975030000|2022-05-31 05:30:30|453.78|450.98|453.95|451.15|453.95|451.15|453.78|450.98|0
1653975040000|2022-05-31 05:30:40|454.28|451.48|454.11|451.31|454.28|451.48|454.03|451.23|0
1653975050000|2022-05-31 05:30:50|453.95|451.15|454.11|451.31|454.11|451.31|453.95|451.15|0
1653975060000|2022-05-31 05:31:00|454.2|451.4|453.95|451.15|454.2|451.4|453.95|451.15|0
1653975070000|2022-05-31 05:31:10|453.87|451.07|453.78|450.98|453.87|451.07|453.78|450.98|0
1653975080000|2022-05-31 05:31:20|453.7|450.9|453.62|450.82|453.7|450.9|453.54|450.74|0
1653975090000|2022-05-31 05:31:30|453.45|450.65|453.62|450.82|453.62|450.82|453.45|450.65|0
1653975110000|2022-05-31 05:31:50|453.54|450.74|453.62|450.82|453.62|450.82|453.54|450.74|0
1653975120000|2022-05-31 05:32:00|453.7|450.9|453.7|450.9|453.7|450.9|453.62|450.82|0
1653975130000|2022-05-31 05:32:10|453.87|451.07|453.78|450.98|453.87|451.07|453.78|450.98|0
1653975140000|2022-05-31 05:32:20|453.87|451.07|453.95|451.15|453.95|451.15|453.78|450.98|0
1653975150000|2022-05-31 05:32:30|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1653975160000|2022-05-31 05:32:40|453.95|451.15|453.95|451.15|454.11|451.31|453.95|451.15|0
1653975170000|2022-05-31 05:32:50|454.03|451.23|454.11|451.31|454.11|451.31|454.03|451.23|0
1653975180000|2022-05-31 05:33:00|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1653975200000|2022-05-31 05:33:20|454.2|451.4|454.27|451.47|454.27|451.47|454.2|451.4|0
1653975210000|2022-05-31 05:33:30|454.36|451.56|454.2|451.4|454.36|451.56|454.2|451.4|0
1653975220000|2022-05-31 05:33:40|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1653975230000|2022-05-31 05:33:50|454.2|451.4|453.94|451.14|454.27|451.47|453.94|451.14|0
1653975240000|2022-05-31 05:34:00|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1653975250000|2022-05-31 05:34:10|453.62|450.82|453.62|450.82|453.7|450.9|453.62|450.82|0
1653975260000|2022-05-31 05:34:20|453.7|450.9|453.62|450.82|453.78|450.98|453.62|450.82|0
1653975280000|2022-05-31 05:34:40|453.78|450.98|453.87|451.07|453.87|451.07|453.78|450.98|0
1653975290000|2022-05-31 05:34:50|453.78|450.98|453.78|450.98|453.94|451.14|453.78|450.98|0
1653975300000|2022-05-31 05:35:00|453.62|450.82|453.45|450.65|453.62|450.82|453.45|450.65|0
1653975310000|2022-05-31 05:35:10|453.62|450.82|453.94|451.14|453.94|451.14|453.62|450.82|0
1653975320000|2022-05-31 05:35:20|454.11|451.31|454.19|451.39|454.19|451.39|454.11|451.31|0
1653975330000|2022-05-31 05:35:30|454.11|451.31|454.11|451.31|454.11|451.31|453.78|450.98|0
1653975340000|2022-05-31 05:35:40|454.03|451.23|454.03|451.23|454.03|451.23|454.03|451.23|0
1653975350000|2022-05-31 05:35:50|454.44|451.64|454.77|451.97|454.77|451.97|454.44|451.64|0
1653975360000|2022-05-31 05:36:00|454.85|452.05|454.93|452.13|454.93|452.13|454.85|452.05|0
1653975370000|2022-05-31 05:36:10|455.1|452.3|455.1|452.3|455.1|452.3|455.1|452.3|0
1653975380000|2022-05-31 05:36:20|455.26|452.46|455.43|452.63|455.59|452.79|455.26|452.46|0
1653975390000|2022-05-31 05:36:30|455.51|452.71|455.43|452.63|455.59|452.79|455.43|452.63|0
1653975400000|2022-05-31 05:36:40|455.51|452.71|455.76|452.96|455.76|452.96|455.51|452.71|0
1653975410000|2022-05-31 05:36:50|455.51|452.71|455.35|452.55|455.51|452.71|455.35|452.55|0
1653975420000|2022-05-31 05:37:00|455.18|452.38|455.18|452.38|455.18|452.38|455.1|452.3|0
1653975430000|2022-05-31 05:37:10|455.1|452.3|455.1|452.3|455.1|452.3|455.1|452.3|0
1653975440000|2022-05-31 05:37:20|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1653975460000|2022-05-31 05:37:40|455.35|452.55|455.26|452.46|455.43|452.63|455.26|452.46|0
1653975470000|2022-05-31 05:37:50|455.18|452.38|454.93|452.13|455.18|452.38|454.93|452.13|0
1653975480000|2022-05-31 05:38:00|454.85|452.05|454.85|452.05|454.93|452.13|454.85|452.05|0
1653975490000|2022-05-31 05:38:10|454.77|451.97|454.93|452.13|454.93|452.13|454.77|451.97|0
1653975500000|2022-05-31 05:38:20|455.02|452.22|455.26|452.46|455.26|452.46|455.02|452.22|0
1653975530000|2022-05-31 05:38:50|455.1|452.3|455.18|452.38|455.18|452.38|455.1|452.3|0
1653975540000|2022-05-31 05:39:00|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1653975550000|2022-05-31 05:39:10|455.18|452.38|455.1|452.3|455.18|452.38|455.1|452.3|0
1653975560000|2022-05-31 05:39:20|455.26|452.46|455.76|452.96|455.76|452.96|455.26|452.46|0
1653975570000|2022-05-31 05:39:30|456.01|453.21|456.09|453.29|456.25|453.45|456.01|453.21|0
1653975580000|2022-05-31 05:39:40|455.92|453.12|455.84|453.04|455.92|453.12|455.76|452.96|0
1653975590000|2022-05-31 05:39:50|455.76|452.96|455.92|453.12|455.92|453.12|455.76|452.96|0
1653975600000|2022-05-31 05:40:00|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1653975610000|2022-05-31 05:40:10|456.42|453.62|456.58|453.78|456.58|453.78|456.42|453.62|0
1653975620000|2022-05-31 05:40:20|456.42|453.62|456.42|453.62|456.42|453.62|456.42|453.62|0
1653975630000|2022-05-31 05:40:30|456.25|453.45|456.25|453.45|456.25|453.45|456.09|453.29|0
1653975640000|2022-05-31 05:40:40|456.34|453.54|456.09|453.29|456.34|453.54|456.09|453.29|0
1653975660000|2022-05-31 05:41:00|456.01|453.21|456.17|453.37|456.17|453.37|455.92|453.12|0
1653975670000|2022-05-31 05:41:10|456.09|453.29|455.92|453.12|456.17|453.37|455.92|453.12|0
1653975680000|2022-05-31 05:41:20|456.01|453.21|456.01|453.21|456.01|453.21|456.01|453.21|0
1653975690000|2022-05-31 05:41:30|456.09|453.29|456.25|453.45|456.25|453.45|456.09|453.29|0
1653975700000|2022-05-31 05:41:40|456.09|453.29|455.59|452.79|456.09|453.29|455.59|452.79|0
1653975710000|2022-05-31 05:41:50|455.43|452.63|455.76|452.96|455.76|452.96|455.43|452.63|0
1653975720000|2022-05-31 05:42:00|456.09|453.29|455.76|452.96|456.09|453.29|455.76|452.96|0
1653975730000|2022-05-31 05:42:10|455.92|453.12|455.84|453.04|455.92|453.12|455.84|453.04|0
1653975740000|2022-05-31 05:42:20|455.76|452.96|456.09|453.29|456.09|453.29|455.76|452.96|0
1653975750000|2022-05-31 05:42:30|455.92|453.12|456.09|453.29|456.09|453.29|455.92|453.12|0
1653975760000|2022-05-31 05:42:40|455.92|453.12|455.92|453.12|455.92|453.12|455.84|453.04|0
1653975770000|2022-05-31 05:42:50|455.75|452.95|455.92|453.12|455.92|453.12|455.75|452.95|0
1653975780000|2022-05-31 05:43:00|456.08|453.28|456.42|453.62|456.42|453.62|456.08|453.28|0
1653975790000|2022-05-31 05:43:10|456.58|453.78|456.42|453.62|456.58|453.78|456.42|453.62|0
1653975800000|2022-05-31 05:43:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1653975810000|2022-05-31 05:43:30|456.42|453.62|456.25|453.45|456.42|453.62|456.25|453.45|0
1653975820000|2022-05-31 05:43:40|456.08|453.28|456.08|453.28|456.17|453.37|456.08|453.28|0
1653975830000|2022-05-31 05:43:50|456.25|453.45|456.17|453.37|456.25|453.45|456.17|453.37|0
1653975840000|2022-05-31 05:44:00|456.25|453.45|456.41|453.61|456.41|453.61|456.25|453.45|0
1653975850000|2022-05-31 05:44:10|456.25|453.45|456.34|453.54|456.34|453.54|456.25|453.45|0
1653975860000|2022-05-31 05:44:20|456.41|453.61|456.58|453.78|456.58|453.78|456.41|453.61|0
1653975870000|2022-05-31 05:44:30|456.5|453.7|456.41|453.61|456.5|453.7|456.41|453.61|0
1653975880000|2022-05-31 05:44:40|456.25|453.45|456.41|453.61|456.41|453.61|456.25|453.45|0
1653975890000|2022-05-31 05:44:50|456.58|453.78|456.58|453.78|456.75|453.95|456.58|453.78|0
1653975900000|2022-05-31 05:45:00|456.67|453.87|456.91|454.11|456.91|454.11|456.67|453.87|0
1653975910000|2022-05-31 05:45:10|456.67|453.87|456.58|453.78|456.67|453.87|456.58|453.78|0
1653975930000|2022-05-31 05:45:30|456.74|453.94|456.74|453.94|456.91|454.11|456.74|453.94|0
1653975940000|2022-05-31 05:45:40|456.91|454.11|456.74|453.94|457.08|454.28|456.74|453.94|0
1653975950000|2022-05-31 05:45:50|456.83|454.03|456.91|454.11|456.91|454.11|456.74|453.94|0
1653975960000|2022-05-31 05:46:00|456.83|454.03|456.67|453.87|456.91|454.11|456.58|453.78|0
1653975970000|2022-05-31 05:46:10|456.74|453.94|456.58|453.78|456.74|453.94|456.58|453.78|0
1653975990000|2022-05-31 05:46:30|456.41|453.61|456.67|453.87|456.67|453.87|456.41|453.61|0
1653976000000|2022-05-31 05:46:40|456.58|453.78|456.74|453.94|456.74|453.94|456.58|453.78|0
1653976010000|2022-05-31 05:46:50|456.83|454.03|456.58|453.78|456.83|454.03|456.58|453.78|0
1653976020000|2022-05-31 05:47:00|456.74|453.94|456.91|454.11|456.91|454.11|456.74|453.94|0
1653976030000|2022-05-31 05:47:10|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1653976050000|2022-05-31 05:47:30|456.91|454.11|457.07|454.27|457.07|454.27|456.91|454.11|0
1653976060000|2022-05-31 05:47:40|457|454.2|457.07|454.27|457.07|454.27|457|454.2|0
1653976070000|2022-05-31 05:47:50|457.24|454.44|457.24|454.44|457.24|454.44|457.24|454.44|0
1653976080000|2022-05-31 05:48:00|457.16|454.36|457|454.2|457.16|454.36|457|454.2|0
1653976090000|2022-05-31 05:48:10|456.91|454.11|456.91|454.11|456.91|454.11|456.74|453.94|0
1653976100000|2022-05-31 05:48:20|456.74|453.94|456.91|454.11|456.91|454.11|456.74|453.94|0
1653976120000|2022-05-31 05:48:40|456.74|453.94|456.91|454.11|456.91|454.11|456.74|453.94|0
1653976130000|2022-05-31 05:48:50|456.74|453.94|456.74|453.94|456.74|453.94|456.58|453.78|0
1653976140000|2022-05-31 05:49:00|456.58|453.78|456.66|453.86|456.66|453.86|456.58|453.78|0
1653976150000|2022-05-31 05:49:10|456.74|453.94|456.99|454.19|456.99|454.19|456.74|453.94|0
1653976160000|2022-05-31 05:49:20|456.91|454.11|456.91|454.11|456.99|454.19|456.91|454.11|0
1653976170000|2022-05-31 05:49:30|456.74|453.94|456.91|454.11|456.91|454.11|456.74|453.94|0
1653976180000|2022-05-31 05:49:40|456.74|453.94|456.83|454.03|456.83|454.03|456.74|453.94|0
1653976190000|2022-05-31 05:49:50|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1653976200000|2022-05-31 05:50:00|456.74|453.94|456.58|453.78|456.74|453.94|456.58|453.78|0
1653976210000|2022-05-31 05:50:10|456.66|453.86|456.58|453.78|456.66|453.86|456.58|453.78|0
1653976220000|2022-05-31 05:50:20|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1653976230000|2022-05-31 05:50:30|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1653976250000|2022-05-31 05:50:50|456.41|453.61|456.58|453.78|456.58|453.78|456.41|453.61|0
1653976260000|2022-05-31 05:51:00|456.41|453.61|456.41|453.61|456.41|453.61|456.41|453.61|0
1653976270000|2022-05-31 05:51:10|456.33|453.53|455.92|453.12|456.33|453.53|455.92|453.12|0
1653976280000|2022-05-31 05:51:20|456|453.2|456.08|453.28|456.25|453.45|456|453.2|0
1653976290000|2022-05-31 05:51:30|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1653976300000|2022-05-31 05:51:40|456|453.2|456.17|453.37|456.17|453.37|456|453.2|0
1653976310000|2022-05-31 05:51:50|456.25|453.45|456.33|453.53|456.33|453.53|456.25|453.45|0
1653976320000|2022-05-31 05:52:00|456.41|453.61|456.41|453.61|456.5|453.7|456.41|453.61|0
1653976330000|2022-05-31 05:52:10|456.5|453.7|456.33|453.53|456.5|453.7|456.25|453.45|0
1653976340000|2022-05-31 05:52:20|456.41|453.61|456.58|453.78|456.58|453.78|456.41|453.61|0
1653976350000|2022-05-31 05:52:30|456.66|453.86|456.74|453.94|456.74|453.94|456.66|453.86|0
1653976360000|2022-05-31 05:52:40|456.83|454.03|456.91|454.11|456.91|454.11|456.83|454.03|0
1653976370000|2022-05-31 05:52:50|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1653976380000|2022-05-31 05:53:00|457.16|454.36|457.24|454.44|457.24|454.44|457.16|454.36|0
1653976390000|2022-05-31 05:53:10|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1653976400000|2022-05-31 05:53:20|457.24|454.44|457.07|454.27|457.24|454.44|457.07|454.27|0
1653976430000|2022-05-31 05:53:50|457.24|454.44|457.24|454.44|457.24|454.44|457.24|454.44|0
1653976440000|2022-05-31 05:54:00|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1653976450000|2022-05-31 05:54:10|457.57|454.77|457.9|455.1|457.9|455.1|457.57|454.77|0
1653976460000|2022-05-31 05:54:20|458.06|455.26|458.32|455.52|458.32|455.52|458.06|455.26|0
1653976470000|2022-05-31 05:54:30|458.56|455.76|458.06|455.26|458.56|455.76|458.06|455.26|0
1653976480000|2022-05-31 05:54:40|457.57|454.77|457.57|454.77|457.57|454.77|457.49|454.69|0
1653976490000|2022-05-31 05:54:50|457.73|454.93|458.06|455.26|458.06|455.26|457.73|454.93|0
1653976500000|2022-05-31 05:55:00|457.99|455.19|457.49|454.69|457.99|455.19|457.49|454.69|0
1653976510000|2022-05-31 05:55:10|457.24|454.44|456.58|453.78|457.24|454.44|456.58|453.78|0
1653976520000|2022-05-31 05:55:20|456.41|453.61|456.41|453.61|456.41|453.61|456.41|453.61|0
1653976530000|2022-05-31 05:55:30|456.58|453.78|456.41|453.61|456.58|453.78|456.41|453.61|0
1653976540000|2022-05-31 05:55:40|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1653976550000|2022-05-31 05:55:50|456.41|453.61|456.41|453.61|456.41|453.61|456.41|453.61|0
1653976560000|2022-05-31 05:56:00|456.74|453.94|457.07|454.27|457.07|454.27|456.74|453.94|0
1653976580000|2022-05-31 05:56:20|457.24|454.44|456.91|454.11|457.4|454.6|456.91|454.11|0
1653976590000|2022-05-31 05:56:30|457.07|454.27|456.58|453.78|457.07|454.27|456.58|453.78|0
1653976600000|2022-05-31 05:56:40|456.5|453.7|456.74|453.94|456.74|453.94|456.5|453.7|0
1653976610000|2022-05-31 05:56:50|456.57|453.77|456.5|453.7|456.57|453.77|456.5|453.7|0
1653976620000|2022-05-31 05:57:00|456.41|453.61|455.91|453.11|456.41|453.61|455.91|453.11|0
1653976630000|2022-05-31 05:57:10|456.24|453.44|455.75|452.95|456.24|453.44|455.75|452.95|0
1653976640000|2022-05-31 05:57:20|455.91|453.11|455.75|452.95|455.91|453.11|455.75|452.95|0
1653976650000|2022-05-31 05:57:30|455.83|453.03|455.75|452.95|455.91|453.11|455.75|452.95|0
1653976660000|2022-05-31 05:57:40|455.91|453.11|455.91|453.11|456.08|453.28|455.91|453.11|0
1653976670000|2022-05-31 05:57:50|455.75|452.95|455.91|453.11|455.91|453.11|455.75|452.95|0
1653976680000|2022-05-31 05:58:00|456.08|453.28|456.24|453.44|456.24|453.44|456.08|453.28|0
1653976690000|2022-05-31 05:58:10|455.75|452.95|455.91|453.11|455.91|453.11|455.75|452.95|0
1653976700000|2022-05-31 05:58:20|456.08|453.28|455.67|452.87|456.08|453.28|455.67|452.87|0
1653976710000|2022-05-31 05:58:30|455.75|452.95|455.42|452.62|455.75|452.95|455.42|452.62|0
1653976720000|2022-05-31 05:58:40|455.09|452.29|455.34|452.54|455.34|452.54|455.09|452.29|0
1653976730000|2022-05-31 05:58:50|455.42|452.62|455.91|453.11|455.91|453.11|455.42|452.62|0
1653976740000|2022-05-31 05:59:00|456|453.2|456|453.2|456.08|453.28|456|453.2|0
1653976750000|2022-05-31 05:59:10|456.16|453.36|456.9|454.1|456.9|454.1|456.16|453.36|0
1653976760000|2022-05-31 05:59:20|456.99|454.19|456.9|454.1|456.99|454.19|456.9|454.1|0
1653976770000|2022-05-31 05:59:30|457.07|454.27|456.99|454.19|457.07|454.27|456.74|453.94|0
1653976780000|2022-05-31 05:59:40|457.24|454.44|456.9|454.1|457.24|454.44|456.9|454.1|0
1653976790000|2022-05-31 05:59:50|457.4|454.6|457.73|454.93|457.73|454.93|457.4|454.6|0
1653976800000|2022-05-31 06:00:00|457.9|455.1|457.57|454.77|457.9|455.1|457.4|454.6|0
1653976810000|2022-05-31 06:00:10|457.73|454.93|457.65|454.85|457.73|454.93|457.65|454.85|0
1653976820000|2022-05-31 06:00:20|457.57|454.77|457.73|454.93|457.73|454.93|457.57|454.77|0
1653976830000|2022-05-31 06:00:30|457.9|455.1|458.23|455.43|458.23|455.43|457.9|455.1|0
1653976840000|2022-05-31 06:00:40|457.9|455.1|457.07|454.27|457.9|455.1|457.07|454.27|0
1653976850000|2022-05-31 06:00:50|457.23|454.43|457.4|454.6|457.4|454.6|457.23|454.43|0
1653976860000|2022-05-31 06:01:00|457.23|454.43|456.9|454.1|457.23|454.43|456.74|453.94|0
1653976870000|2022-05-31 06:01:10|456.74|453.94|457.57|454.77|457.57|454.77|456.74|453.94|0
1653976880000|2022-05-31 06:01:20|457.23|454.43|457.07|454.27|457.23|454.43|457.07|454.27|0
1653976890000|2022-05-31 06:01:30|457.23|454.43|457.4|454.6|457.4|454.6|457.23|454.43|0
1653976900000|2022-05-31 06:01:40|457.07|454.27|457.07|454.27|457.07|454.27|456.9|454.1|0
1653976910000|2022-05-31 06:01:50|456.99|454.19|456.82|454.02|456.99|454.19|456.74|453.94|0
1653976920000|2022-05-31 06:02:00|456.9|454.1|457.07|454.27|457.07|454.27|456.9|454.1|0
1653976930000|2022-05-31 06:02:10|457.49|454.69|457.4|454.6|457.56|454.76|457.4|454.6|0
1653976940000|2022-05-31 06:02:20|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1653976950000|2022-05-31 06:02:30|457.4|454.6|456.74|453.94|457.56|454.76|456.74|453.94|0
1653976960000|2022-05-31 06:02:40|457.07|454.27|457.23|454.43|457.23|454.43|457.07|454.27|0
1653976970000|2022-05-31 06:02:50|457.07|454.27|456.9|454.1|457.07|454.27|456.74|453.94|0
1653976980000|2022-05-31 06:03:00|457.07|454.27|456.74|453.94|457.23|454.43|456.74|453.94|0
1653976990000|2022-05-31 06:03:10|456.82|454.02|456.9|454.1|457.07|454.27|456.82|454.02|0
1653977000000|2022-05-31 06:03:20|456.82|454.02|456.74|453.94|456.9|454.1|456.74|453.94|0
1653977010000|2022-05-31 06:03:30|456.9|454.1|456.9|454.1|456.9|454.1|456.74|453.94|0
1653977020000|2022-05-31 06:03:40|457.07|454.27|457.23|454.43|457.23|454.43|457.07|454.27|0
1653977030000|2022-05-31 06:03:50|457.32|454.52|457.23|454.43|457.32|454.52|457.07|454.27|0
1653977040000|2022-05-31 06:04:00|457.73|454.93|458.39|455.59|458.39|455.59|457.73|454.93|0
1653977050000|2022-05-31 06:04:10|458.31|455.51|458.31|455.51|458.31|455.51|458.31|455.51|0
1653977060000|2022-05-31 06:04:20|458.39|455.59|458.72|455.92|458.72|455.92|458.39|455.59|0
1653977070000|2022-05-31 06:04:30|458.81|456.01|458.64|455.84|458.81|456.01|458.64|455.84|0
1653977080000|2022-05-31 06:04:40|458.56|455.76|458.72|455.92|458.72|455.92|458.56|455.76|0
1653977090000|2022-05-31 06:04:50|458.89|456.09|459.05|456.25|459.05|456.25|458.89|456.09|0
1653977100000|2022-05-31 06:05:00|458.98|456.18|458.89|456.09|459.05|456.25|458.89|456.09|0
1653977110000|2022-05-31 06:05:10|458.97|456.17|458.97|456.17|459.05|456.25|458.97|456.17|0
1653977120000|2022-05-31 06:05:20|459.22|456.42|459.39|456.59|459.39|456.59|459.05|456.25|0
1653977130000|2022-05-31 06:05:30|459.22|456.42|459.22|456.42|459.22|456.42|459.22|456.42|0
1653977140000|2022-05-31 06:05:40|459.05|456.25|458.89|456.09|459.05|456.25|458.89|456.09|0
1653977150000|2022-05-31 06:05:50|458.56|455.76|458.39|455.59|458.56|455.76|458.39|455.59|0
1653977160000|2022-05-31 06:06:00|458.23|455.43|457.73|454.93|458.23|455.43|457.73|454.93|0
1653977170000|2022-05-31 06:06:10|457.56|454.76|457.4|454.6|457.56|454.76|457.4|454.6|0
1653977180000|2022-05-31 06:06:20|457.23|454.43|457.4|454.6|457.48|454.68|457.23|454.43|0
1653977190000|2022-05-31 06:06:30|457.48|454.68|457.89|455.09|457.89|455.09|457.48|454.68|0
1653977200000|2022-05-31 06:06:40|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1653977210000|2022-05-31 06:06:50|458.23|455.43|458.39|455.59|458.64|455.84|458.23|455.43|0
1653977220000|2022-05-31 06:07:00|458.56|455.76|458.39|455.59|458.56|455.76|458.39|455.59|0
1653977230000|2022-05-31 06:07:10|458.56|455.76|458.81|456.01|458.81|456.01|458.56|455.76|0
1653977240000|2022-05-31 06:07:20|458.89|456.09|458.89|456.09|459.14|456.34|458.89|456.09|0
1653977250000|2022-05-31 06:07:30|458.97|456.17|459.22|456.42|459.22|456.42|458.97|456.17|0
1653977260000|2022-05-31 06:07:40|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1653977270000|2022-05-31 06:07:50|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1653977280000|2022-05-31 06:08:00|459.05|456.25|459.22|456.42|459.55|456.75|459.05|456.25|0
1653977290000|2022-05-31 06:08:10|459.31|456.51|459.22|456.42|459.38|456.58|459.22|456.42|0
1653977300000|2022-05-31 06:08:20|459.31|456.51|459.55|456.75|459.55|456.75|459.31|456.51|0
1653977310000|2022-05-31 06:08:30|460.05|457.25|460.05|457.25|460.05|457.25|459.88|457.08|0
1653977330000|2022-05-31 06:08:50|459.88|457.08|461.05|458.25|461.05|458.25|459.88|457.08|0
1653977340000|2022-05-31 06:09:00|460.97|458.17|460.71|457.91|461.05|458.25|460.71|457.91|0
1653977350000|2022-05-31 06:09:10|460.55|457.75|460.55|457.75|460.55|457.75|460.21|457.41|0
1653977360000|2022-05-31 06:09:20|460.71|457.91|460.55|457.75|460.88|458.08|460.47|457.67|0
1653977370000|2022-05-31 06:09:30|460.71|457.91|460.88|458.08|460.88|458.08|460.71|457.91|0
1653977380000|2022-05-31 06:09:40|460.71|457.91|460.8|458|460.8|458|460.71|457.91|0
1653977390000|2022-05-31 06:09:50|460.55|457.75|460.21|457.41|460.55|457.75|460.21|457.41|0
1653977400000|2022-05-31 06:10:00|460.55|457.75|460.21|457.41|460.55|457.75|460.21|457.41|0
1653977410000|2022-05-31 06:10:10|460.05|457.25|460.13|457.33|460.13|457.33|460.05|457.25|0
1653977420000|2022-05-31 06:10:20|460.05|457.25|460.88|458.08|461.04|458.24|460.05|457.25|0
1653977430000|2022-05-31 06:10:30|460.71|457.91|460.71|457.91|461.04|458.24|460.71|457.91|0
1653977440000|2022-05-31 06:10:40|460.55|457.75|460.8|458|460.88|458.08|460.55|457.75|0
1653977450000|2022-05-31 06:10:50|460.88|458.08|460.88|458.08|460.88|458.08|460.71|457.91|0
1653977460000|2022-05-31 06:11:00|460.71|457.91|461.38|458.58|461.54|458.74|460.55|457.75|0
1653977470000|2022-05-31 06:11:10|460.88|458.08|460.8|458|460.88|458.08|460.71|457.91|0
1653977480000|2022-05-31 06:11:20|460.88|458.08|461.21|458.41|461.21|458.41|460.88|458.08|0
1653977490000|2022-05-31 06:11:30|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1653977500000|2022-05-31 06:11:40|460.71|457.91|460.8|458|460.8|458|460.71|457.91|0
1653977510000|2022-05-31 06:11:50|460.71|457.91|460.71|457.91|460.88|458.08|460.71|457.91|0
1653977520000|2022-05-31 06:12:00|460.8|458|460.8|458|460.88|458.08|460.71|457.91|0
1653977530000|2022-05-31 06:12:10|460.63|457.83|460.55|457.75|460.71|457.91|460.55|457.75|0
1653977540000|2022-05-31 06:12:20|460.71|457.91|460.55|457.75|460.71|457.91|460.55|457.75|0
1653977550000|2022-05-31 06:12:30|460.38|457.58|460.21|457.41|460.71|457.91|460.21|457.41|0
1653977560000|2022-05-31 06:12:40|460.3|457.5|460.38|457.58|460.55|457.75|460.3|457.5|0
1653977570000|2022-05-31 06:12:50|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1653977580000|2022-05-31 06:13:00|460.88|458.08|460.47|457.67|460.88|458.08|460.47|457.67|0
1653977590000|2022-05-31 06:13:10|460.38|457.58|460.88|458.08|460.88|458.08|460.38|457.58|0
1653977600000|2022-05-31 06:13:20|461.04|458.24|461.04|458.24|461.21|458.41|461.04|458.24|0
1653977610000|2022-05-31 06:13:30|460.88|458.08|460.54|457.74|460.88|458.08|460.54|457.74|0
1653977620000|2022-05-31 06:13:40|460.38|457.58|460.54|457.74|460.54|457.74|460.38|457.58|0
1653977630000|2022-05-31 06:13:50|460.38|457.58|460.21|457.41|460.38|457.58|460.21|457.41|0
1653977640000|2022-05-31 06:14:00|460.3|457.5|460.54|457.74|460.54|457.74|460.05|457.25|0
1653977650000|2022-05-31 06:14:10|460.38|457.58|460.46|457.66|460.54|457.74|460.38|457.58|0
1653977660000|2022-05-31 06:14:20|460.54|457.74|460.54|457.74|460.63|457.83|460.54|457.74|0
1653977670000|2022-05-31 06:14:30|460.88|458.08|461.46|458.66|461.46|458.66|460.88|458.08|0
1653977680000|2022-05-31 06:14:40|461.54|458.74|461.87|459.07|461.87|459.07|461.54|458.74|0
1653977690000|2022-05-31 06:14:50|461.38|458.58|461.04|458.24|461.38|458.58|461.04|458.24|0
1653977700000|2022-05-31 06:15:00|461.21|458.41|460.88|458.08|461.21|458.41|460.88|458.08|0
1653977710000|2022-05-31 06:15:10|460.96|458.16|460.88|458.08|461.04|458.24|460.88|458.08|0
1653977720000|2022-05-31 06:15:20|460.71|457.91|461.04|458.24|461.04|458.24|460.71|457.91|0
1653977730000|2022-05-31 06:15:30|460.96|458.16|460.88|458.08|460.96|458.16|460.88|458.08|0
1653977740000|2022-05-31 06:15:40|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1653977750000|2022-05-31 06:15:50|460.88|458.08|461.04|458.24|461.04|458.24|460.88|458.08|0
1653977760000|2022-05-31 06:16:00|461.21|458.41|461.04|458.24|461.21|458.41|461.04|458.24|0
1653977770000|2022-05-31 06:16:10|461.21|458.41|461.21|458.41|461.37|458.57|461.21|458.41|0
1653977780000|2022-05-31 06:16:20|461.71|458.91|461.87|459.07|461.87|459.07|461.71|458.91|0
1653977790000|2022-05-31 06:16:30|462.04|459.24|462.21|459.41|462.21|459.41|461.87|459.07|0
1653977800000|2022-05-31 06:16:40|462.37|459.57|462.37|459.57|462.37|459.57|462.37|459.57|0
1653977810000|2022-05-31 06:16:50|462.71|459.91|463.04|460.24|463.04|460.24|462.71|459.91|0
1653977820000|2022-05-31 06:17:00|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1653977830000|2022-05-31 06:17:10|463.04|460.24|463.87|461.07|463.87|461.07|463.04|460.24|0
1653977840000|2022-05-31 06:17:20|464.21|461.41|464.46|461.66|464.46|461.66|464.21|461.41|0
1653977850000|2022-05-31 06:17:30|464.54|461.74|465.04|462.24|465.04|462.24|464.54|461.74|0
1653977860000|2022-05-31 06:17:40|465.21|462.41|464.71|461.91|465.38|462.58|464.71|461.91|0
1653977870000|2022-05-31 06:17:50|464.54|461.74|464.54|461.74|464.54|461.74|464.21|461.41|0
1653977880000|2022-05-31 06:18:00|464.71|461.91|464.13|461.33|464.71|461.91|464.13|461.33|0
1653977890000|2022-05-31 06:18:10|464.04|461.24|464.37|461.57|464.37|461.57|464.04|461.24|0
1653977900000|2022-05-31 06:18:20|464.21|461.41|464.54|461.74|464.54|461.74|464.21|461.41|0
1653977910000|2022-05-31 06:18:30|464.37|461.57|464.21|461.41|464.37|461.57|464.04|461.24|0
1653977920000|2022-05-31 06:18:40|463.87|461.07|463.71|460.91|463.87|461.07|463.71|460.91|0
1653977930000|2022-05-31 06:18:50|463.54|460.74|463.71|460.91|463.71|460.91|463.54|460.74|0
1653977940000|2022-05-31 06:19:00|463.54|460.74|463.37|460.57|463.54|460.74|463.37|460.57|0
1653977950000|2022-05-31 06:19:10|463.21|460.41|462.87|460.07|463.21|460.41|462.87|460.07|0
1653977960000|2022-05-31 06:19:20|463.29|460.49|463.04|460.24|463.29|460.49|463.04|460.24|0
1653977970000|2022-05-31 06:19:30|463.12|460.32|463.37|460.57|463.37|460.57|463.12|460.32|0
1653977980000|2022-05-31 06:19:40|463.54|460.74|463.37|460.57|463.54|460.74|463.37|460.57|0
1653977990000|2022-05-31 06:19:50|463.2|460.4|462.87|460.07|463.2|460.4|462.87|460.07|0
1653978000000|2022-05-31 06:20:00|463.29|460.49|463.37|460.57|463.37|460.57|463.2|460.4|0
1653978010000|2022-05-31 06:20:10|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1653978020000|2022-05-31 06:20:20|463.37|460.57|463.37|460.57|463.37|460.57|463.2|460.4|0
1653978040000|2022-05-31 06:20:40|463.2|460.4|463.37|460.57|463.37|460.57|463.2|460.4|0
1653978050000|2022-05-31 06:20:50|463.29|460.49|463.2|460.4|463.29|460.49|463.2|460.4|0
1653978060000|2022-05-31 06:21:00|463.29|460.49|463.04|460.24|463.29|460.49|463.04|460.24|0
1653978070000|2022-05-31 06:21:10|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1653978080000|2022-05-31 06:21:20|462.7|459.9|462.7|459.9|462.87|460.07|462.7|459.9|0
1653978090000|2022-05-31 06:21:30|462.54|459.74|462.37|459.57|462.54|459.74|462.37|459.57|0
1653978100000|2022-05-31 06:21:40|462.2|459.4|462.29|459.49|462.29|459.49|462.2|459.4|0
1653978110000|2022-05-31 06:21:50|462.37|459.57|462.04|459.24|462.54|459.74|462.04|459.24|0
1653978120000|2022-05-31 06:22:00|462.2|459.4|462.54|459.74|462.7|459.9|462.2|459.4|0
1653978130000|2022-05-31 06:22:10|462.7|459.9|462.7|459.9|462.87|460.07|462.7|459.9|0
1653978140000|2022-05-31 06:22:20|462.46|459.66|462.37|459.57|462.54|459.74|462.37|459.57|0
1653978150000|2022-05-31 06:22:30|462.7|459.9|462.79|459.99|462.79|459.99|462.7|459.9|0
1653978160000|2022-05-31 06:22:40|462.87|460.07|462.79|459.99|462.87|460.07|462.7|459.9|0
1653978170000|2022-05-31 06:22:50|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1653978180000|2022-05-31 06:23:00|463.12|460.32|463.37|460.57|463.37|460.57|463.12|460.32|0
1653978190000|2022-05-31 06:23:10|463.2|460.4|463.2|460.4|463.37|460.57|463.2|460.4|0
1653978200000|2022-05-31 06:23:20|463.37|460.57|463.54|460.74|463.54|460.74|463.37|460.57|0
1653978210000|2022-05-31 06:23:30|463.37|460.57|462.87|460.07|463.37|460.57|462.87|460.07|0
1653978220000|2022-05-31 06:23:40|462.7|459.9|462.54|459.74|462.7|459.9|462.54|459.74|0
1653978230000|2022-05-31 06:23:50|462.7|459.9|462.54|459.74|462.7|459.9|462.54|459.74|0
1653978240000|2022-05-31 06:24:00|462.37|459.57|462.54|459.74|462.54|459.74|462.29|459.49|0
1653978250000|2022-05-31 06:24:10|462.29|459.49|462.04|459.24|462.37|459.57|462.04|459.24|0
1653978260000|2022-05-31 06:24:20|462.37|459.57|461.87|459.07|462.37|459.57|461.87|459.07|0
1653978270000|2022-05-31 06:24:30|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1653978280000|2022-05-31 06:24:40|461.87|459.07|461.7|458.9|461.87|459.07|461.7|458.9|0
1653978290000|2022-05-31 06:24:50|461.87|459.07|461.7|458.9|461.87|459.07|461.7|458.9|0
1653978300000|2022-05-31 06:25:00|461.87|459.07|461.37|458.57|461.87|459.07|461.37|458.57|0
1653978310000|2022-05-31 06:25:10|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1653978320000|2022-05-31 06:25:20|461.79|458.99|461.7|458.9|461.87|459.07|461.7|458.9|0
1653978330000|2022-05-31 06:25:30|461.37|458.57|461.46|458.66|461.46|458.66|461.29|458.49|0
1653978340000|2022-05-31 06:25:40|461.54|458.74|461.46|458.66|461.7|458.9|461.46|458.66|0
1653978350000|2022-05-31 06:25:50|461.54|458.74|461.54|458.74|461.54|458.74|461.54|458.74|0
1653978360000|2022-05-31 06:26:00|461.37|458.57|461.04|458.24|461.37|458.57|461.04|458.24|0
1653978370000|2022-05-31 06:26:10|460.96|458.16|461.04|458.24|461.04|458.24|460.96|458.16|0
1653978380000|2022-05-31 06:26:20|460.71|457.91|460.37|457.57|460.71|457.91|460.13|457.33|0
1653978390000|2022-05-31 06:26:30|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1653978400000|2022-05-31 06:26:40|460.37|457.57|460.37|457.57|460.37|457.57|460.29|457.49|0
1653978410000|2022-05-31 06:26:50|460.54|457.74|460.54|457.74|460.54|457.74|460.37|457.57|0
1653978420000|2022-05-31 06:27:00|460.37|457.57|460.37|457.57|460.37|457.57|460.21|457.41|0
1653978430000|2022-05-31 06:27:10|460.21|457.41|460.21|457.41|460.21|457.41|460.04|457.24|0
1653978440000|2022-05-31 06:27:20|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1653978450000|2022-05-31 06:27:30|460.21|457.41|460.54|457.74|460.54|457.74|460.13|457.33|0
1653978460000|2022-05-31 06:27:40|460.71|457.91|460.63|457.83|460.71|457.91|460.54|457.74|0
1653978470000|2022-05-31 06:27:50|460.87|458.07|460.71|457.91|460.87|458.07|460.71|457.91|0
1653978480000|2022-05-31 06:28:00|460.63|457.83|460.54|457.74|460.71|457.91|460.54|457.74|0
1653978490000|2022-05-31 06:28:10|460.63|457.83|460.71|457.91|460.71|457.91|460.63|457.83|0
1653978500000|2022-05-31 06:28:20|460.7|457.9|460.7|457.9|460.87|458.07|460.7|457.9|0
1653978510000|2022-05-31 06:28:30|460.63|457.83|460.54|457.74|460.63|457.83|460.54|457.74|0
1653978520000|2022-05-31 06:28:40|460.7|457.9|460.54|457.74|460.7|457.9|460.54|457.74|0
1653978530000|2022-05-31 06:28:50|460.7|457.9|460.37|457.57|460.7|457.9|460.37|457.57|0
1653978540000|2022-05-31 06:29:00|460.46|457.66|460.54|457.74|460.54|457.74|460.46|457.66|0
1653978550000|2022-05-31 06:29:10|460.62|457.82|460.04|457.24|460.62|457.82|460.04|457.24|0
1653978560000|2022-05-31 06:29:20|459.87|457.07|459.63|456.83|459.87|457.07|459.63|456.83|0
1653978570000|2022-05-31 06:29:30|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1653978580000|2022-05-31 06:29:40|459.79|456.99|459.87|457.07|460.04|457.24|459.79|456.99|0
1653978590000|2022-05-31 06:29:50|459.71|456.91|459.79|456.99|459.79|456.99|459.54|456.74|0
1653978600000|2022-05-31 06:30:00|459.71|456.91|459.38|456.58|459.71|456.91|459.38|456.58|0
1653978610000|2022-05-31 06:30:10|459.87|457.07|459.96|457.16|460.04|457.24|459.87|457.07|0
1653978620000|2022-05-31 06:30:20|459.87|457.07|459.87|457.07|459.87|457.07|459.79|456.99|0
1653978630000|2022-05-31 06:30:30|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1653978640000|2022-05-31 06:30:40|459.54|456.74|459.3|456.5|459.54|456.74|459.21|456.41|0
1653978650000|2022-05-31 06:30:50|459.21|456.41|459.38|456.58|459.38|456.58|459.21|456.41|0
1653978660000|2022-05-31 06:31:00|459.54|456.74|459.21|456.41|459.54|456.74|459.13|456.33|0
1653978670000|2022-05-31 06:31:10|459.3|456.5|459.46|456.66|459.54|456.74|459.3|456.5|0
1653978680000|2022-05-31 06:31:20|459.71|456.91|459.54|456.74|459.71|456.91|459.54|456.74|0
1653978690000|2022-05-31 06:31:30|459.38|456.58|459.38|456.58|459.38|456.58|459.38|456.58|0
1653978700000|2022-05-31 06:31:40|459.63|456.83|459.71|456.91|459.71|456.91|459.54|456.74|0
1653978710000|2022-05-31 06:31:50|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1653978720000|2022-05-31 06:32:00|459.21|456.41|459.04|456.24|459.21|456.41|459.04|456.24|0
1653978730000|2022-05-31 06:32:10|459.3|456.5|459.04|456.24|459.38|456.58|459.04|456.24|0
1653978740000|2022-05-31 06:32:20|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1653978750000|2022-05-31 06:32:30|459.13|456.33|459.54|456.74|459.54|456.74|459.13|456.33|0
1653978760000|2022-05-31 06:32:40|459.38|456.58|459.54|456.74|459.54|456.74|459.38|456.58|0
1653978770000|2022-05-31 06:32:50|459.38|456.58|459.63|456.83|459.63|456.83|459.38|456.58|0
1653978780000|2022-05-31 06:33:00|459.71|456.91|459.87|457.07|459.87|457.07|459.71|456.91|0
1653978790000|2022-05-31 06:33:10|459.71|456.91|459.37|456.57|459.71|456.91|459.37|456.57|0
1653978800000|2022-05-31 06:33:20|459.21|456.41|459.46|456.66|459.46|456.66|459.13|456.33|0
1653978810000|2022-05-31 06:33:30|459.37|456.57|459.54|456.74|459.54|456.74|459.3|456.5|0
1653978820000|2022-05-31 06:33:40|459.71|456.91|459.71|456.91|459.71|456.91|459.63|456.83|0
1653978830000|2022-05-31 06:33:50|459.79|456.99|459.79|456.99|459.79|456.99|459.71|456.91|0
1653978840000|2022-05-31 06:34:00|459.87|457.07|459.54|456.74|459.87|457.07|459.37|456.57|0
1653978850000|2022-05-31 06:34:10|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1653978860000|2022-05-31 06:34:20|459.54|456.74|459.37|456.57|459.54|456.74|459.37|456.57|0
1653978870000|2022-05-31 06:34:30|459.21|456.41|459.37|456.57|459.37|456.57|459.21|456.41|0
1653978880000|2022-05-31 06:34:40|459.21|456.41|459.29|456.49|459.29|456.49|459.21|456.41|0
1653978890000|2022-05-31 06:34:50|459.37|456.57|459.46|456.66|459.54|456.74|459.37|456.57|0
1653978900000|2022-05-31 06:35:00|459.37|456.57|459.21|456.41|459.37|456.57|459.21|456.41|0
1653978910000|2022-05-31 06:35:10|459.29|456.49|459.54|456.74|459.54|456.74|459.29|456.49|0
1653978920000|2022-05-31 06:35:20|459.63|456.83|460.04|457.24|460.04|457.24|459.63|456.83|0
1653978930000|2022-05-31 06:35:30|459.71|456.91|460.37|457.57|460.37|457.57|459.71|456.91|0
1653978940000|2022-05-31 06:35:40|460.54|457.74|460.37|457.57|460.54|457.74|460.37|457.57|0
1653978950000|2022-05-31 06:35:50|460.46|457.66|460.54|457.74|460.54|457.74|460.46|457.66|0
1653978960000|2022-05-31 06:36:00|460.37|457.57|460.2|457.4|460.37|457.57|460.2|457.4|0
1653978970000|2022-05-31 06:36:10|460.04|457.24|460.37|457.57|460.37|457.57|460.04|457.24|0
1653978980000|2022-05-31 06:36:20|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1653978990000|2022-05-31 06:36:30|460.37|457.57|460.54|457.74|460.54|457.74|460.37|457.57|0
1653979000000|2022-05-31 06:36:40|460.7|457.9|460.62|457.82|460.7|457.9|460.62|457.82|0
1653979010000|2022-05-31 06:36:50|460.7|457.9|460.87|458.07|460.87|458.07|460.7|457.9|0
1653979020000|2022-05-31 06:37:00|460.7|457.9|460.54|457.74|460.7|457.9|460.54|457.74|0
1653979030000|2022-05-31 06:37:10|460.46|457.66|460.37|457.57|460.54|457.74|460.37|457.57|0
1653979040000|2022-05-31 06:37:20|460.7|457.9|460.87|458.07|460.87|458.07|460.7|457.9|0
1653979050000|2022-05-31 06:37:30|461.03|458.23|461.2|458.4|461.2|458.4|461.03|458.23|0
1653979060000|2022-05-31 06:37:40|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1653979070000|2022-05-31 06:37:50|461.37|458.57|461.29|458.49|461.37|458.57|461.2|458.4|0
1653979080000|2022-05-31 06:38:00|461.2|458.4|461.2|458.4|461.29|458.49|461.2|458.4|0
1653979090000|2022-05-31 06:38:10|461.03|458.23|460.7|457.9|461.03|458.23|460.7|457.9|0
1653979100000|2022-05-31 06:38:20|460.87|458.07|461.03|458.23|461.12|458.32|460.87|458.07|0
1653979120000|2022-05-31 06:38:40|460.87|458.07|461.03|458.23|461.03|458.23|460.87|458.07|0
1653979140000|2022-05-31 06:39:00|460.95|458.15|461.12|458.32|461.12|458.32|460.95|458.15|0
1653979150000|2022-05-31 06:39:10|461.2|458.4|461.37|458.57|461.53|458.73|461.2|458.4|0
1653979160000|2022-05-31 06:39:20|461.53|458.73|461.62|458.82|461.62|458.82|461.53|458.73|0
1653979170000|2022-05-31 06:39:30|461.7|458.9|462.03|459.23|462.03|459.23|461.7|458.9|0
1653979190000|2022-05-31 06:39:50|461.95|459.15|461.86|459.06|461.95|459.15|461.86|459.06|0
1653979200000|2022-05-31 06:40:00|461.7|458.9|461.7|458.9|461.86|459.06|461.7|458.9|0
1653979210000|2022-05-31 06:40:10|461.62|458.82|461.53|458.73|461.7|458.9|461.53|458.73|0
1653979220000|2022-05-31 06:40:20|461.62|458.82|461.2|458.4|461.7|458.9|461.2|458.4|0
1653979230000|2022-05-31 06:40:30|461.53|458.73|461.53|458.73|461.53|458.73|461.36|458.56|0
1653979240000|2022-05-31 06:40:40|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1653979250000|2022-05-31 06:40:50|461.2|458.4|461.36|458.56|461.36|458.56|461.2|458.4|0
1653979270000|2022-05-31 06:41:10|461.45|458.65|461.53|458.73|461.53|458.73|461.36|458.56|0
1653979280000|2022-05-31 06:41:20|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1653979290000|2022-05-31 06:41:30|461.2|458.4|461.2|458.4|461.2|458.4|461.03|458.23|0
1653979300000|2022-05-31 06:41:40|462.03|459.23|462.2|459.4|462.2|459.4|462.03|459.23|0
1653979310000|2022-05-31 06:41:50|462.36|459.56|462.62|459.82|462.7|459.9|462.36|459.56|0
1653979320000|2022-05-31 06:42:00|462.53|459.73|462.2|459.4|462.53|459.73|462.2|459.4|0
1653979330000|2022-05-31 06:42:10|462.03|459.23|462.2|459.4|462.36|459.56|462.03|459.23|0
1653979340000|2022-05-31 06:42:20|462.12|459.32|462.12|459.32|462.12|459.32|462.12|459.32|0
1653979350000|2022-05-31 06:42:30|462.2|459.4|462.2|459.4|462.2|459.4|462.03|459.23|0
1653979360000|2022-05-31 06:42:40|462.28|459.48|462.53|459.73|462.62|459.82|462.28|459.48|0
1653979370000|2022-05-31 06:42:50|462.7|459.9|462.7|459.9|462.78|459.98|462.7|459.9|0
1653979380000|2022-05-31 06:43:00|462.78|459.98|462.78|459.98|462.86|460.06|462.7|459.9|0
1653979390000|2022-05-31 06:43:10|462.86|460.06|463.03|460.23|463.2|460.4|462.86|460.06|0
1653979400000|2022-05-31 06:43:20|462.86|460.06|462.86|460.06|462.86|460.06|462.7|459.9|0
1653979410000|2022-05-31 06:43:30|463.2|460.4|463.36|460.56|463.36|460.56|463.2|460.4|0
1653979420000|2022-05-31 06:43:40|463.2|460.4|463.36|460.56|463.36|460.56|463.12|460.32|0
1653979430000|2022-05-31 06:43:50|463.2|460.4|463.2|460.4|463.36|460.56|463.2|460.4|0
1653979440000|2022-05-31 06:44:00|463.03|460.23|463.03|460.23|463.2|460.4|463.03|460.23|0
1653979450000|2022-05-31 06:44:10|463.36|460.56|463.53|460.73|463.53|460.73|463.36|460.56|0
1653979460000|2022-05-31 06:44:20|464.03|461.23|464.36|461.56|464.53|461.73|464.03|461.23|0
1653979470000|2022-05-31 06:44:30|464.28|461.48|464.53|461.73|464.78|461.98|464.03|461.23|0
1653979480000|2022-05-31 06:44:40|464.7|461.9|464.7|461.9|464.86|462.06|464.7|461.9|0
1653979490000|2022-05-31 06:44:50|465.2|462.4|465.53|462.73|465.53|462.73|465.2|462.4|0
1653979500000|2022-05-31 06:45:00|465.36|462.56|465.36|462.56|465.53|462.73|465.36|462.56|0
1653979510000|2022-05-31 06:45:10|465.53|462.73|465.36|462.56|465.53|462.73|465.36|462.56|0
1653979520000|2022-05-31 06:45:20|465.28|462.48|464.86|462.06|465.28|462.48|464.86|462.06|0
1653979530000|2022-05-31 06:45:30|466.2|463.4|465.95|463.15|466.2|463.4|465.95|463.15|0
1653979540000|2022-05-31 06:45:40|466.03|463.23|466.37|463.57|466.37|463.57|466.03|463.23|0
1653979550000|2022-05-31 06:45:50|466.46|463.66|466.87|464.07|466.87|464.07|466.46|463.66|0
1653979560000|2022-05-31 06:46:00|466.54|463.74|466.54|463.74|466.62|463.82|466.54|463.74|0
1653979570000|2022-05-31 06:46:10|466.37|463.57|466.46|463.66|466.54|463.74|466.37|463.57|0
1653979580000|2022-05-31 06:46:20|466.54|463.74|467.54|464.74|467.54|464.74|466.54|463.74|0
1653979590000|2022-05-31 06:46:30|467.37|464.57|467.71|464.91|467.71|464.91|467.37|464.57|0
1653979600000|2022-05-31 06:46:40|467.37|464.57|467.21|464.41|467.37|464.57|467.21|464.41|0
1653979610000|2022-05-31 06:46:50|467.37|464.57|467.37|464.57|467.54|464.74|467.37|464.57|0
1653979620000|2022-05-31 06:47:00|467.21|464.41|467.63|464.83|467.63|464.83|467.21|464.41|0
1653979630000|2022-05-31 06:47:10|467.71|464.91|467.71|464.91|467.88|465.08|467.71|464.91|0
1653979650000|2022-05-31 06:47:30|467.2|464.4|467.37|464.57|467.37|464.57|467.2|464.4|0
1653979660000|2022-05-31 06:47:40|467.29|464.49|467.37|464.57|467.37|464.57|467.29|464.49|0
1653979670000|2022-05-31 06:47:50|467.2|464.4|467.12|464.32|467.2|464.4|467.12|464.32|0
1653979680000|2022-05-31 06:48:00|467.04|464.24|466.53|463.73|467.04|464.24|466.53|463.73|0
1653979690000|2022-05-31 06:48:10|466.37|463.57|466.53|463.73|466.53|463.73|466.37|463.57|0
1653979700000|2022-05-31 06:48:20|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1653979710000|2022-05-31 06:48:30|466.96|464.16|466.7|463.9|467.12|464.32|466.7|463.9|0
1653979720000|2022-05-31 06:48:40|467.04|464.24|467.71|464.91|467.71|464.91|467.04|464.24|0
1653979730000|2022-05-31 06:48:50|467.37|464.57|467.46|464.66|467.54|464.74|467.37|464.57|0
1653979740000|2022-05-31 06:49:00|467.54|464.74|467.2|464.4|467.54|464.74|467.2|464.4|0
1653979750000|2022-05-31 06:49:10|466.96|464.16|467.37|464.57|467.37|464.57|466.96|464.16|0
1653979760000|2022-05-31 06:49:20|467.2|464.4|468.04|465.24|468.04|465.24|467.2|464.4|0
1653979770000|2022-05-31 06:49:30|467.87|465.07|468.21|465.41|468.21|465.41|467.87|465.07|0
1653979780000|2022-05-31 06:49:40|468.55|465.75|469.55|466.75|469.55|466.75|468.55|465.75|0
1653979790000|2022-05-31 06:49:50|469.64|466.84|469.22|466.42|469.64|466.84|469.22|466.42|0
1653979800000|2022-05-31 06:50:00|469.05|466.25|469.22|466.42|469.22|466.42|469.05|466.25|0
1653979810000|2022-05-31 06:50:10|469.05|466.25|469.22|466.42|469.22|466.42|469.05|466.25|0
1653979820000|2022-05-31 06:50:20|469.39|466.59|469.38|466.58|469.47|466.67|469.38|466.58|0
1653979830000|2022-05-31 06:50:30|469.22|466.42|468.55|465.75|469.22|466.42|468.55|465.75|0
1653979840000|2022-05-31 06:50:40|468.71|465.91|468.55|465.75|468.71|465.91|468.55|465.75|0
1653979850000|2022-05-31 06:50:50|468.71|465.91|469.05|466.25|469.05|466.25|468.63|465.83|0
1653979860000|2022-05-31 06:51:00|468.88|466.08|468.38|465.58|468.88|466.08|468.38|465.58|0
1653979870000|2022-05-31 06:51:10|468.21|465.41|467.71|464.91|468.21|465.41|467.71|464.91|0
1653979880000|2022-05-31 06:51:20|467.54|464.74|467.54|464.74|467.54|464.74|467.37|464.57|0
1653979890000|2022-05-31 06:51:30|467.63|464.83|467.37|464.57|467.71|464.91|467.37|464.57|0
1653979900000|2022-05-31 06:51:40|467.2|464.4|467.12|464.32|467.2|464.4|467.12|464.32|0
1653979910000|2022-05-31 06:51:50|467.2|464.4|467.79|464.99|467.87|465.07|467.2|464.4|0
1653979920000|2022-05-31 06:52:00|468.21|465.41|467.87|465.07|468.21|465.41|467.87|465.07|0
1653979930000|2022-05-31 06:52:10|468.21|465.41|468.38|465.58|468.38|465.58|468.04|465.24|0
1653979940000|2022-05-31 06:52:20|468.54|465.74|468.88|466.08|468.88|466.08|468.54|465.74|0
1653979950000|2022-05-31 06:52:30|468.71|465.91|469.05|466.25|469.05|466.25|468.71|465.91|0
1653979960000|2022-05-31 06:52:40|468.97|466.17|469.38|466.58|469.38|466.58|468.97|466.17|0
1653979970000|2022-05-31 06:52:50|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1653979980000|2022-05-31 06:53:00|469.38|466.58|469.38|466.58|469.38|466.58|469.38|466.58|0
1653979990000|2022-05-31 06:53:10|469.55|466.75|469.89|467.09|469.89|467.09|469.55|466.75|0
1653980000000|2022-05-31 06:53:20|470.39|467.59|469.89|467.09|470.39|467.59|469.89|467.09|0
1653980010000|2022-05-31 06:53:30|469.72|466.92|469.55|466.75|469.72|466.92|469.38|466.58|0
1653980020000|2022-05-31 06:53:40|469.38|466.58|469.05|466.25|469.38|466.58|469.05|466.25|0
1653980030000|2022-05-31 06:53:50|468.88|466.08|469.22|466.42|469.22|466.42|468.88|466.08|0
1653980040000|2022-05-31 06:54:00|469.38|466.58|469.22|466.42|469.38|466.58|469.22|466.42|0
1653980050000|2022-05-31 06:54:10|468.97|466.17|469.05|466.25|469.05|466.25|468.88|466.08|0
1653980060000|2022-05-31 06:54:20|468.88|466.08|468.54|465.74|468.88|466.08|468.54|465.74|0
1653980070000|2022-05-31 06:54:30|468.38|465.58|468.46|465.66|468.54|465.74|468.38|465.58|0
1653980080000|2022-05-31 06:54:40|468.38|465.58|468.38|465.58|468.38|465.58|468.21|465.41|0
1653980090000|2022-05-31 06:54:50|468.21|465.41|468.38|465.58|468.38|465.58|468.21|465.41|0
1653980100000|2022-05-31 06:55:00|468.21|465.41|468.04|465.24|468.21|465.41|468.04|465.24|0
1653980110000|2022-05-31 06:55:10|468.21|465.41|467.87|465.07|468.21|465.41|467.87|465.07|0
1653980120000|2022-05-31 06:55:20|467.79|464.99|467.7|464.9|467.87|465.07|467.7|464.9|0
1653980130000|2022-05-31 06:55:30|467.62|464.82|468.21|465.41|468.21|465.41|467.62|464.82|0
1653980140000|2022-05-31 06:55:40|468.38|465.58|468.71|465.91|468.71|465.91|468.38|465.58|0
1653980150000|2022-05-31 06:55:50|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1653980160000|2022-05-31 06:56:00|468.38|465.58|468.38|465.58|468.54|465.74|468.21|465.41|0
1653980170000|2022-05-31 06:56:10|468.04|465.24|468.29|465.49|468.46|465.66|468.04|465.24|0
1653980180000|2022-05-31 06:56:20|468.21|465.41|468.04|465.24|468.38|465.58|468.04|465.24|0
1653980190000|2022-05-31 06:56:30|468.21|465.41|467.7|464.9|468.21|465.41|467.54|464.74|0
1653980200000|2022-05-31 06:56:40|467.54|464.74|467.7|464.9|467.87|465.07|467.54|464.74|0
1653980210000|2022-05-31 06:56:50|467.87|465.07|467.7|464.9|467.87|465.07|467.7|464.9|0
1653980220000|2022-05-31 06:57:00|467.54|464.74|467.7|464.9|467.7|464.9|467.54|464.74|0
1653980230000|2022-05-31 06:57:10|467.62|464.82|466.87|464.07|467.62|464.82|466.7|463.9|0
1653980240000|2022-05-31 06:57:20|467.37|464.57|466.95|464.15|467.37|464.57|466.95|464.15|0
1653980250000|2022-05-31 06:57:30|466.87|464.07|466.53|463.73|466.87|464.07|466.53|463.73|0
1653980260000|2022-05-31 06:57:40|466.7|463.9|466.53|463.73|466.7|463.9|466.53|463.73|0
1653980270000|2022-05-31 06:57:50|466.62|463.82|466.7|463.9|466.87|464.07|466.62|463.82|0
1653980280000|2022-05-31 06:58:00|466.62|463.82|466.36|463.56|466.62|463.82|466.36|463.56|0
1653980290000|2022-05-31 06:58:10|466.53|463.73|466.53|463.73|466.7|463.9|466.53|463.73|0
1653980300000|2022-05-31 06:58:20|466.7|463.9|466.53|463.73|466.7|463.9|466.53|463.73|0
1653980310000|2022-05-31 06:58:30|466.7|463.9|466.87|464.07|466.87|464.07|466.7|463.9|0
1653980320000|2022-05-31 06:58:40|466.7|463.9|466.53|463.73|466.87|464.07|466.53|463.73|0
1653980330000|2022-05-31 06:58:50|466.36|463.56|466.2|463.4|466.36|463.56|466.2|463.4|0
1653980340000|2022-05-31 06:59:00|466.03|463.23|466.2|463.4|466.2|463.4|466.03|463.23|0
1653980350000|2022-05-31 06:59:10|466.28|463.48|466.53|463.73|466.53|463.73|466.28|463.48|0
1653980360000|2022-05-31 06:59:20|466.7|463.9|466.62|463.82|466.7|463.9|466.53|463.73|0
1653980370000|2022-05-31 06:59:30|466.7|463.9|466.7|463.9|466.7|463.9|466.53|463.73|0
1653980380000|2022-05-31 06:59:40|466.86|464.06|467.29|464.49|467.29|464.49|466.86|464.06|0
1653980390000|2022-05-31 06:59:50|467.03|464.23|467.12|464.32|467.2|464.4|467.03|464.23|0
1653980400000|2022-05-31 07:00:00|467.37|464.57|467.54|464.74|467.54|464.74|467.2|464.4|0
1653980410000|2022-05-31 07:00:10|467.7|464.9|468.21|465.41|468.21|465.41|467.7|464.9|0
1653980420000|2022-05-31 07:00:20|467.37|464.57|466.86|464.06|467.37|464.57|466.86|464.06|0
1653980430000|2022-05-31 07:00:30|466.7|463.9|466.7|463.9|467.03|464.23|466.7|463.9|0
1653980440000|2022-05-31 07:00:40|466.78|463.98|466.36|463.56|466.78|463.98|466.19|463.39|0
1653980450000|2022-05-31 07:00:50|466.7|463.9|466.36|463.56|466.7|463.9|466.36|463.56|0
1653980460000|2022-05-31 07:01:00|467.45|464.65|467.87|465.07|467.87|465.07|467.45|464.65|0
1653980470000|2022-05-31 07:01:10|467.37|464.57|467.12|464.32|467.37|464.57|467.03|464.23|0
1653980480000|2022-05-31 07:01:20|466.7|463.9|466.19|463.39|466.7|463.9|465.86|463.06|0
1653980490000|2022-05-31 07:01:30|466.53|463.73|466.86|464.06|466.86|464.06|466.53|463.73|0
1653980500000|2022-05-31 07:01:40|466.7|463.9|467.37|464.57|467.37|464.57|466.7|463.9|0
1653980510000|2022-05-31 07:01:50|467.79|464.99|468.21|465.41|468.21|465.41|467.79|464.99|0
1653980520000|2022-05-31 07:02:00|468.04|465.24|467.87|465.07|468.12|465.32|467.87|465.07|0
1653980530000|2022-05-31 07:02:10|467.79|464.99|467.53|464.73|467.79|464.99|467.37|464.57|0
1653980540000|2022-05-31 07:02:20|468.04|465.24|467.87|465.07|468.2|465.4|467.87|465.07|0
1653980550000|2022-05-31 07:02:30|467.7|464.9|467.03|464.23|467.7|464.9|467.03|464.23|0
1653980560000|2022-05-31 07:02:40|467.7|464.9|467.96|465.16|468.04|465.24|467.7|464.9|0
1653980570000|2022-05-31 07:02:50|468.04|465.24|469.04|466.24|469.04|466.24|468.04|465.24|0
1653980580000|2022-05-31 07:03:00|468.71|465.91|468.04|465.24|468.71|465.91|468.04|465.24|0
1653980590000|2022-05-31 07:03:10|468.12|465.32|468.8|466|468.8|466|468.04|465.24|0
1653980600000|2022-05-31 07:03:20|468.71|465.91|468.37|465.57|468.71|465.91|468.37|465.57|0
1653980610000|2022-05-31 07:03:30|468.54|465.74|468.88|466.08|468.88|466.08|468.54|465.74|0
1653980620000|2022-05-31 07:03:40|469.21|466.41|469.21|466.41|469.21|466.41|468.8|466|0
1653980630000|2022-05-31 07:03:50|469.55|466.75|469.55|466.75|469.72|466.92|469.55|466.75|0
1653980640000|2022-05-31 07:04:00|469.21|466.41|469.47|466.67|469.47|466.67|469.21|466.41|0
1653980650000|2022-05-31 07:04:10|469.3|466.5|469.55|466.75|469.55|466.75|469.3|466.5|0
1653980660000|2022-05-31 07:04:20|469.38|466.58|469.3|466.5|469.38|466.58|469.21|466.41|0
1653980670000|2022-05-31 07:04:30|468.88|466.08|468.37|465.57|468.88|466.08|468.29|465.49|0
1653980680000|2022-05-31 07:04:40|468.04|465.24|468.54|465.74|468.54|465.74|468.04|465.24|0
1653980690000|2022-05-31 07:04:50|468.37|465.57|468.29|465.49|468.37|465.57|468.2|465.4|0
1653980700000|2022-05-31 07:05:00|467.42|465.02|467.76|465.36|467.76|465.36|467.33|464.93|0
1653980710000|2022-05-31 07:05:10|467.67|465.27|467.67|465.27|467.67|465.27|467.25|464.85|0
1653980720000|2022-05-31 07:05:20|467.59|465.19|468.43|466.03|468.43|466.03|467.59|465.19|0
1653980730000|2022-05-31 07:05:30|468|465.6|468.93|466.53|468.93|466.53|468|465.6|0
1653980740000|2022-05-31 07:05:40|469.18|466.78|469.6|467.2|469.68|467.28|469.18|466.78|0
1653980750000|2022-05-31 07:05:50|469.68|467.28|469.85|467.45|469.85|467.45|469.68|467.28|0
1653980760000|2022-05-31 07:06:00|470.52|468.12|470.95|468.55|470.95|468.55|470.52|468.12|0
1653980770000|2022-05-31 07:06:10|470.86|468.46|471.03|468.63|471.37|468.97|470.86|468.46|0
1653980780000|2022-05-31 07:06:20|470.86|468.46|471.12|468.72|471.12|468.72|470.86|468.46|0
1653980790000|2022-05-31 07:06:30|470.86|468.46|470.69|468.29|470.86|468.46|470.52|468.12|0
1653980800000|2022-05-31 07:06:40|471.03|468.63|471.29|468.89|471.29|468.89|471.03|468.63|0
1653980810000|2022-05-31 07:06:50|471.53|469.13|471.53|469.13|471.53|469.13|471.37|468.97|0
1653980820000|2022-05-31 07:07:00|471.45|469.05|471.7|469.3|471.7|469.3|471.45|469.05|0
1653980830000|2022-05-31 07:07:10|472.21|469.81|471.96|469.56|472.21|469.81|471.37|468.97|0
1653980840000|2022-05-31 07:07:20|472.21|469.81|470.41|468.01|472.21|469.81|470.41|468.01|0
1653980850000|2022-05-31 07:07:30|470.24|467.84|470.5|468.1|470.5|468.1|470.16|467.76|0
1653980860000|2022-05-31 07:07:40|472.07|469.67|471.39|468.99|472.07|469.67|471.39|468.99|0
1653980870000|2022-05-31 07:07:50|470.72|468.32|470.97|468.57|470.97|468.57|470.72|468.32|0
1653980880000|2022-05-31 07:08:00|470.81|468.41|470.72|468.32|470.81|468.41|470.72|468.32|0
1653980890000|2022-05-31 07:08:10|469.88|467.48|469.12|466.72|470.21|467.81|469.12|466.72|0
1653980900000|2022-05-31 07:08:20|469.37|466.97|469.71|467.31|469.71|467.31|469.29|466.89|0
1653980910000|2022-05-31 07:08:30|469.63|467.23|469.29|466.89|469.63|467.23|469.29|466.89|0
1653980920000|2022-05-31 07:08:40|469.37|466.97|469.88|467.48|469.88|467.48|469.37|466.97|0
1653980930000|2022-05-31 07:08:50|470.04|467.64|468.87|466.47|470.04|467.64|468.87|466.47|0
1653980940000|2022-05-31 07:09:00|469.2|466.8|469.2|466.8|469.37|466.97|469.2|466.8|0
1653980950000|2022-05-31 07:09:10|469.71|467.31|469.37|466.97|469.88|467.48|469.37|466.97|0
1653980960000|2022-05-31 07:09:20|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1653980970000|2022-05-31 07:09:30|468.87|466.47|469.04|466.64|469.04|466.64|468.79|466.39|0
1653980980000|2022-05-31 07:09:40|469.2|466.8|469.29|466.89|469.29|466.89|469.12|466.72|0
1653980990000|2022-05-31 07:09:50|469.04|466.64|468.7|466.3|469.2|466.8|468.7|466.3|0
1653981000000|2022-05-31 07:10:00|468.96|466.56|469.12|466.72|469.12|466.72|468.87|466.47|0
1653981010000|2022-05-31 07:10:10|469.29|466.89|469.37|466.97|469.37|466.97|469.04|466.64|0
1653981020000|2022-05-31 07:10:20|469.2|466.8|469.88|467.48|469.88|467.48|469.2|466.8|0
1653981030000|2022-05-31 07:10:30|469.8|467.4|469.71|467.31|469.88|467.48|469.71|467.31|0
1653981040000|2022-05-31 07:10:40|470.04|467.64|469.88|467.48|470.13|467.73|469.88|467.48|0
1653981050000|2022-05-31 07:10:50|469.96|467.56|469.71|467.31|469.96|467.56|469.71|467.31|0
1653981060000|2022-05-31 07:11:00|469.8|467.4|469.12|466.72|469.8|467.4|469.12|466.72|0
1653981070000|2022-05-31 07:11:10|468.87|466.47|468.28|465.88|468.87|466.47|468.28|465.88|0
1653981080000|2022-05-31 07:11:20|468.2|465.8|469.54|467.14|469.54|467.14|468.2|465.8|0
1653981090000|2022-05-31 07:11:30|469.71|467.31|469.71|467.31|470.04|467.64|469.71|467.31|0
1653981100000|2022-05-31 07:11:40|470.21|467.81|470.04|467.64|470.21|467.81|470.04|467.64|0
1653981110000|2022-05-31 07:11:50|469.88|467.48|470.38|467.98|470.38|467.98|469.88|467.48|0
1653981120000|2022-05-31 07:12:00|469.96|467.56|470.04|467.64|470.04|467.64|469.96|467.56|0
1653981130000|2022-05-31 07:12:10|469.79|467.39|469.2|466.8|469.79|467.39|469.03|466.63|0
1653981140000|2022-05-31 07:12:20|469.54|467.14|469.88|467.48|469.88|467.48|469.54|467.14|0
1653981150000|2022-05-31 07:12:30|470.04|467.64|470.55|468.15|470.55|468.15|470.04|467.64|0
1653981160000|2022-05-31 07:12:40|470.72|468.32|470.38|467.98|470.72|468.32|470.38|467.98|0
1653981170000|2022-05-31 07:12:50|470.55|468.15|470.38|467.98|470.55|468.15|470.38|467.98|0
1653981180000|2022-05-31 07:13:00|470.64|468.24|470.64|468.24|470.72|468.32|470.64|468.24|0
1653981190000|2022-05-31 07:13:10|470.55|468.15|470.72|468.32|470.72|468.32|470.55|468.15|0
1653981200000|2022-05-31 07:13:20|470.88|468.48|471.14|468.74|471.14|468.74|470.88|468.48|0
1653981210000|2022-05-31 07:13:30|471.22|468.82|471.14|468.74|471.22|468.82|471.05|468.65|0
1653981220000|2022-05-31 07:13:40|471.22|468.82|471.9|469.5|471.9|469.5|471.22|468.82|0
1653981230000|2022-05-31 07:13:50|471.73|469.33|471.56|469.16|471.73|469.33|471.56|469.16|0
1653981240000|2022-05-31 07:14:00|471.73|469.33|471.9|469.5|471.9|469.5|471.73|469.33|0
1653981250000|2022-05-31 07:14:10|471.56|469.16|471.48|469.08|471.56|469.16|471.05|468.65|0
1653981260000|2022-05-31 07:14:20|470.63|468.23|470.88|468.48|470.88|468.48|470.63|468.23|0
1653981270000|2022-05-31 07:14:30|470.72|468.32|470.21|467.81|470.8|468.4|470.13|467.73|0
1653981280000|2022-05-31 07:14:40|470.38|467.98|470.38|467.98|470.55|468.15|470.38|467.98|0
1653981290000|2022-05-31 07:14:50|470.21|467.81|470.21|467.81|470.72|468.32|470.21|467.81|0
1653981300000|2022-05-31 07:15:00|469.87|467.47|469.96|467.56|469.96|467.56|469.71|467.31|0
1653981310000|2022-05-31 07:15:10|469.87|467.47|470.21|467.81|470.21|467.81|469.71|467.31|0
1653981320000|2022-05-31 07:15:20|470.04|467.64|469.54|467.14|470.04|467.64|469.54|467.14|0
1653981330000|2022-05-31 07:15:30|469.37|466.97|469.63|467.23|469.63|467.23|469.37|466.97|0
1653981340000|2022-05-31 07:15:40|469.54|467.14|470.21|467.81|470.21|467.81|469.54|467.14|0
1653981350000|2022-05-31 07:15:50|470.38|467.98|470.55|468.15|470.55|468.15|470.38|467.98|0
1653981360000|2022-05-31 07:16:00|470.72|468.32|471.31|468.91|471.31|468.91|470.72|468.32|0
1653981370000|2022-05-31 07:16:10|471.56|469.16|471.22|468.82|471.56|469.16|471.05|468.65|0
1653981380000|2022-05-31 07:16:20|471.56|469.16|471.56|469.16|471.81|469.41|471.56|469.16|0
1653981390000|2022-05-31 07:16:30|471.98|469.58|471.56|469.16|471.98|469.58|471.56|469.16|0
1653981400000|2022-05-31 07:16:40|471.73|469.33|471.73|469.33|471.81|469.41|471.56|469.16|0
1653981410000|2022-05-31 07:16:50|471.89|469.49|472.23|469.83|472.23|469.83|471.89|469.49|0
1653981420000|2022-05-31 07:17:00|472.57|470.17|473.24|470.84|473.41|471.01|472.57|470.17|0
1653981430000|2022-05-31 07:17:10|473.67|471.27|473.92|471.52|473.92|471.52|473.58|471.18|0
1653981440000|2022-05-31 07:17:20|473.75|471.35|473.58|471.18|473.75|471.35|473.58|471.18|0
1653981450000|2022-05-31 07:17:30|473.41|471.01|473.41|471.01|473.58|471.18|473.24|470.84|0
1653981460000|2022-05-31 07:17:40|473.07|470.67|472.74|470.34|473.07|470.67|472.74|470.34|0
1653981470000|2022-05-31 07:17:50|473.07|470.67|472.99|470.59|473.16|470.76|472.91|470.51|0
1653981480000|2022-05-31 07:18:00|473.16|470.76|473.24|470.84|473.24|470.84|473.07|470.67|0
1653981490000|2022-05-31 07:18:10|473.41|471.01|473.58|471.18|473.58|471.18|473.24|470.84|0
1653981500000|2022-05-31 07:18:20|473.41|471.01|473.24|470.84|473.41|471.01|473.24|470.84|0
1653981510000|2022-05-31 07:18:30|473.07|470.67|473.07|470.67|473.07|470.67|472.99|470.59|0
1653981520000|2022-05-31 07:18:40|472.82|470.42|472.49|470.09|472.82|470.42|472.32|469.92|0
1653981530000|2022-05-31 07:18:50|472.23|469.83|472.57|470.17|472.57|470.17|472.23|469.83|0
1653981540000|2022-05-31 07:19:00|472.49|470.09|471.89|469.49|472.49|470.09|471.89|469.49|0
1653981550000|2022-05-31 07:19:10|471.72|469.32|471.89|469.49|471.89|469.49|471.72|469.32|0
1653981560000|2022-05-31 07:19:20|471.64|469.24|472.4|470|472.4|470|471.64|469.24|0
1653981570000|2022-05-31 07:19:30|472.74|470.34|472.4|470|472.74|470.34|472.4|470|0
1653981580000|2022-05-31 07:19:40|472.57|470.17|473.92|471.52|473.92|471.52|472.57|470.17|0
1653981590000|2022-05-31 07:19:50|473.84|471.44|473.92|471.52|473.92|471.52|473.58|471.18|0
1653981600000|2022-05-31 07:20:00|474.09|471.69|474.09|471.69|474.09|471.69|473.92|471.52|0
1653981610000|2022-05-31 07:20:10|474.26|471.86|474.09|471.69|474.26|471.86|474.09|471.69|0
1653981620000|2022-05-31 07:20:20|473.92|471.52|473.75|471.35|473.92|471.52|473.75|471.35|0
1653981630000|2022-05-31 07:20:30|473.58|471.18|473.41|471.01|473.58|471.18|473.41|471.01|0
1653981640000|2022-05-31 07:20:40|473.58|471.18|473.67|471.27|473.67|471.27|473.58|471.18|0
1653981650000|2022-05-31 07:20:50|473.58|471.18|473.58|471.18|473.92|471.52|473.58|471.18|0
1653981660000|2022-05-31 07:21:00|473.75|471.35|473.07|470.67|473.75|471.35|473.07|470.67|0
1653981670000|2022-05-31 07:21:10|473.16|470.76|473.92|471.52|473.92|471.52|473.16|470.76|0
1653981680000|2022-05-31 07:21:20|473.75|471.35|472.99|470.59|473.75|471.35|472.99|470.59|0
1653981690000|2022-05-31 07:21:30|472.9|470.5|473.07|470.67|473.07|470.67|472.9|470.5|0
1653981700000|2022-05-31 07:21:40|472.9|470.5|473.58|471.18|473.58|471.18|472.9|470.5|0
1653981710000|2022-05-31 07:21:50|473.41|471.01|473.5|471.1|473.5|471.1|473.41|471.01|0
1653981720000|2022-05-31 07:22:00|473.41|471.01|473.41|471.01|473.41|471.01|473.24|470.84|0
1653981730000|2022-05-31 07:22:10|473.75|471.35|473.58|471.18|473.75|471.35|473.58|471.18|0
1653981740000|2022-05-31 07:22:20|473.75|471.35|474.09|471.69|474.09|471.69|473.75|471.35|0
1653981750000|2022-05-31 07:22:30|474.17|471.77|474.26|471.86|474.26|471.86|474.17|471.77|0
1653981760000|2022-05-31 07:22:40|474.09|471.69|474.42|472.02|474.42|472.02|474.09|471.69|0
1653981770000|2022-05-31 07:22:50|474.59|472.19|474.42|472.02|474.59|472.19|474.42|472.02|0
1653981780000|2022-05-31 07:23:00|473.75|471.35|473.75|471.35|473.92|471.52|473.58|471.18|0
1653981790000|2022-05-31 07:23:10|473.92|471.52|473.75|471.35|474.26|471.86|473.75|471.35|0
1653981800000|2022-05-31 07:23:20|473.41|471.01|472.9|470.5|473.41|471.01|472.73|470.33|0
1653981810000|2022-05-31 07:23:30|472.82|470.42|472.9|470.5|472.9|470.5|472.73|470.33|0
1653981820000|2022-05-31 07:23:40|473.07|470.67|473.41|471.01|473.41|471.01|473.07|470.67|0
1653981830000|2022-05-31 07:23:50|473.5|471.1|473.92|471.52|473.92|471.52|473.5|471.1|0
1653981840000|2022-05-31 07:24:00|473.84|471.44|473.24|470.84|473.84|471.44|473.24|470.84|0
1653981850000|2022-05-31 07:24:10|473.5|471.1|473.58|471.18|473.58|471.18|473.5|471.1|0
1653981860000|2022-05-31 07:24:20|473.41|471.01|473.07|470.67|473.41|471.01|473.07|470.67|0
1653981870000|2022-05-31 07:24:30|472.9|470.5|472.73|470.33|473.07|470.67|472.73|470.33|0
1653981880000|2022-05-31 07:24:40|472.65|470.25|471.98|469.58|472.65|470.25|471.72|469.32|0
1653981890000|2022-05-31 07:24:50|472.06|469.66|471.55|469.15|472.06|469.66|471.39|468.99|0
1653981900000|2022-05-31 07:25:00|471.22|468.82|471.05|468.65|471.22|468.82|471.05|468.65|0
1653981910000|2022-05-31 07:25:10|470.8|468.4|470.71|468.31|470.8|468.4|470.54|468.14|0
1653981920000|2022-05-31 07:25:20|471.05|468.65|471.22|468.82|471.3|468.9|471.05|468.65|0
1653981930000|2022-05-31 07:25:30|471.39|468.99|471.55|469.15|471.55|469.15|471.3|468.9|0
1653981940000|2022-05-31 07:25:40|471.89|469.49|472.06|469.66|472.06|469.66|471.89|469.49|0
1653981950000|2022-05-31 07:25:50|472.23|469.83|472.23|469.83|472.23|469.83|472.15|469.75|0
1653981960000|2022-05-31 07:26:00|472.82|470.42|472.4|470|472.9|470.5|472.4|470|0
1653981970000|2022-05-31 07:26:10|472.06|469.66|471.22|468.82|472.06|469.66|471.22|468.82|0
1653981980000|2022-05-31 07:26:20|471.38|468.98|471.72|469.32|471.72|469.32|471.38|468.98|0
1653981990000|2022-05-31 07:26:30|471.55|469.15|471.05|468.65|471.55|469.15|471.05|468.65|0
1653982000000|2022-05-31 07:26:40|471.22|468.82|471.22|468.82|471.22|468.82|471.05|468.65|0
1653982010000|2022-05-31 07:26:50|471.55|469.15|471.72|469.32|471.72|469.32|471.55|469.15|0
1653982020000|2022-05-31 07:27:00|471.89|469.49|471.98|469.58|471.98|469.58|471.89|469.49|0
1653982030000|2022-05-31 07:27:10|471.89|469.49|471.72|469.32|471.89|469.49|471.64|469.24|0
1653982040000|2022-05-31 07:27:20|471.55|469.15|470.71|468.31|471.55|469.15|470.71|468.31|0
1653982050000|2022-05-31 07:27:30|470.8|468.4|470.71|468.31|470.8|468.4|470.71|468.31|0
1653982060000|2022-05-31 07:27:40|470.54|468.14|470.37|467.97|470.54|468.14|470.21|467.81|0
1653982070000|2022-05-31 07:27:50|470.54|468.14|470.21|467.81|470.54|468.14|470.21|467.81|0
1653982080000|2022-05-31 07:28:00|470.71|468.31|470.88|468.48|470.88|468.48|470.71|468.31|0
1653982090000|2022-05-31 07:28:10|470.71|468.31|470.71|468.31|470.88|468.48|470.71|468.31|0
1653982100000|2022-05-31 07:28:20|470.8|468.4|470.88|468.48|470.88|468.48|470.54|468.14|0
1653982110000|2022-05-31 07:28:30|471.22|468.82|471.3|468.9|471.3|468.9|471.22|468.82|0
1653982120000|2022-05-31 07:28:40|471.38|468.98|471.22|468.82|471.38|468.98|471.05|468.65|0
1653982130000|2022-05-31 07:28:50|471.38|468.98|471.55|469.15|471.55|469.15|471.38|468.98|0
1653982140000|2022-05-31 07:29:00|471.38|468.98|471.81|469.41|471.81|469.41|471.38|468.98|0
1653982150000|2022-05-31 07:29:10|472.15|469.75|472.06|469.66|472.15|469.75|472.06|469.66|0
1653982160000|2022-05-31 07:29:20|471.72|469.32|472.23|469.83|472.23|469.83|471.72|469.32|0
1653982170000|2022-05-31 07:29:30|472.06|469.66|472.15|469.75|472.15|469.75|472.06|469.66|0
1653982180000|2022-05-31 07:29:40|472.06|469.66|471.98|469.58|472.23|469.83|471.98|469.58|0
1653982190000|2022-05-31 07:29:50|471.81|469.41|472.23|469.83|472.23|469.83|471.81|469.41|0
1653982200000|2022-05-31 07:30:00|472.48|470.08|473.07|470.67|473.16|470.76|472.48|470.08|0
1653982210000|2022-05-31 07:30:10|472.9|470.5|472.99|470.59|473.33|470.93|472.9|470.5|0
1653982220000|2022-05-31 07:30:20|473.24|470.84|473.58|471.18|473.58|471.18|473.24|470.84|0
1653982230000|2022-05-31 07:30:30|473.5|471.1|474.17|471.77|474.17|471.77|473.5|471.1|0
1653982240000|2022-05-31 07:30:40|473.91|471.51|473.58|471.18|474.08|471.68|473.58|471.18|0
1653982250000|2022-05-31 07:30:50|473.33|470.93|473.24|470.84|473.75|471.35|473.24|470.84|0
1653982260000|2022-05-31 07:31:00|473.33|470.93|473.41|471.01|473.5|471.1|473.33|470.93|0
1653982270000|2022-05-31 07:31:10|473.58|471.18|473.91|471.51|473.91|471.51|473.58|471.18|0
1653982280000|2022-05-31 07:31:20|473.75|471.35|473.58|471.18|473.75|471.35|473.41|471.01|0
1653982290000|2022-05-31 07:31:30|473.41|471.01|473.24|470.84|473.41|471.01|473.24|470.84|0
1653982300000|2022-05-31 07:31:40|473.07|470.67|472.56|470.16|473.07|470.67|472.56|470.16|0
1653982310000|2022-05-31 07:31:50|472.31|469.91|472.73|470.33|472.82|470.42|472.31|469.91|0
1653982320000|2022-05-31 07:32:00|472.56|470.16|472.39|469.99|472.56|470.16|472.39|469.99|0
1653982330000|2022-05-31 07:32:10|472.23|469.83|471.98|469.58|472.23|469.83|471.98|469.58|0
1653982340000|2022-05-31 07:32:20|472.31|469.91|472.06|469.66|472.31|469.91|472.06|469.66|0
1653982350000|2022-05-31 07:32:30|471.89|469.49|471.64|469.24|471.89|469.49|471.64|469.24|0
1653982360000|2022-05-31 07:32:40|471.72|469.32|471.47|469.07|471.72|469.32|471.47|469.07|0
1653982370000|2022-05-31 07:32:50|471.55|469.15|471.38|468.98|471.55|469.15|471.38|468.98|0
1653982390000|2022-05-31 07:33:10|471.21|468.81|471.55|469.15|471.55|469.15|471.21|468.81|0
1653982400000|2022-05-31 07:33:20|470.96|468.56|470.88|468.48|470.96|468.56|470.88|468.48|0
1653982410000|2022-05-31 07:33:30|471.04|468.64|470.54|468.14|471.04|468.64|470.54|468.14|0
1653982420000|2022-05-31 07:33:40|470.71|468.31|470.63|468.23|470.8|468.4|470.63|468.23|0
1653982430000|2022-05-31 07:33:50|470.96|468.56|470.88|468.48|471.04|468.64|470.88|468.48|0
1653982440000|2022-05-31 07:34:00|471.21|468.81|471.55|469.15|471.55|469.15|471.21|468.81|0
1653982450000|2022-05-31 07:34:10|471.38|468.98|471.38|468.98|471.38|468.98|471.38|468.98|0
1653982460000|2022-05-31 07:34:20|471.21|468.81|471.38|468.98|471.38|468.98|471.21|468.81|0
1653982470000|2022-05-31 07:34:30|471.55|469.15|471.81|469.41|472.22|469.82|471.55|469.15|0
1653982480000|2022-05-31 07:34:40|471.64|469.24|471.72|469.32|471.72|469.32|471.55|469.15|0
1653982490000|2022-05-31 07:34:50|472.14|469.74|471.89|469.49|472.14|469.74|471.89|469.49|0
1653982500000|2022-05-31 07:35:00|472.06|469.66|471.89|469.49|472.14|469.74|471.89|469.49|0
1653982510000|2022-05-31 07:35:10|472.06|469.66|471.89|469.49|472.39|469.99|471.72|469.32|0
1653982520000|2022-05-31 07:35:20|471.81|469.41|471.04|468.64|471.81|469.41|471.04|468.64|0
1653982530000|2022-05-31 07:35:30|471.72|469.32|471.81|469.41|471.81|469.41|471.72|469.32|0
1653982540000|2022-05-31 07:35:40|471.72|469.32|471.89|469.49|471.89|469.49|471.72|469.32|0
1653982550000|2022-05-31 07:35:50|471.72|469.32|471.89|469.49|471.89|469.49|471.72|469.32|0
1653982560000|2022-05-31 07:36:00|472.06|469.66|472.22|469.82|472.22|469.82|471.89|469.49|0
1653982570000|2022-05-31 07:36:10|472.73|470.33|473.24|470.84|473.24|470.84|472.73|470.33|0
1653982580000|2022-05-31 07:36:20|472.9|470.5|473.16|470.76|473.16|470.76|472.9|470.5|0
1653982590000|2022-05-31 07:36:30|473.24|470.84|473.16|470.76|473.24|470.84|473.07|470.67|0
1653982600000|2022-05-31 07:36:40|473.24|470.84|473.07|470.67|473.24|470.84|473.07|470.67|0
1653982610000|2022-05-31 07:36:50|472.99|470.59|472.9|470.5|472.99|470.59|472.82|470.42|0
1653982620000|2022-05-31 07:37:00|472.48|470.08|472.31|469.91|472.48|470.08|471.89|469.49|0
1653982630000|2022-05-31 07:37:10|472.39|469.99|472.39|469.99|472.65|470.25|472.39|469.99|0
1653982640000|2022-05-31 07:37:20|472.48|470.08|472.39|469.99|472.56|470.16|472.39|469.99|0
1653982650000|2022-05-31 07:37:30|472.22|469.82|472.39|469.99|472.73|470.33|472.22|469.82|0
1653982660000|2022-05-31 07:37:40|472.73|470.33|473.07|470.67|473.07|470.67|472.73|470.33|0
1653982670000|2022-05-31 07:37:50|472.9|470.5|472.99|470.59|473.07|470.67|472.9|470.5|0
1653982680000|2022-05-31 07:38:00|473.24|470.84|472.73|470.33|473.24|470.84|472.73|470.33|0
1653982690000|2022-05-31 07:38:10|472.65|470.25|473.07|470.67|473.07|470.67|472.65|470.25|0
1653982700000|2022-05-31 07:38:20|473.24|470.84|473.91|471.51|474.08|471.68|473.24|470.84|0
1653982710000|2022-05-31 07:38:30|474.25|471.85|474.51|472.11|474.51|472.11|474.25|471.85|0
1653982720000|2022-05-31 07:38:40|474.59|472.19|474.76|472.36|474.76|472.36|474.59|472.19|0
1653982730000|2022-05-31 07:38:50|474.93|472.53|475.1|472.7|475.1|472.7|474.93|472.53|0
1653982740000|2022-05-31 07:39:00|475.26|472.86|474.76|472.36|475.26|472.86|474.76|472.36|0
1653982750000|2022-05-31 07:39:10|474.59|472.19|474.59|472.19|474.59|472.19|474.42|472.02|0
1653982760000|2022-05-31 07:39:20|474.76|472.36|475.09|472.69|475.09|472.69|474.76|472.36|0
1653982770000|2022-05-31 07:39:30|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1653982780000|2022-05-31 07:39:40|475.26|472.86|474.84|472.44|475.26|472.86|474.84|472.44|0
1653982790000|2022-05-31 07:39:50|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1653982800000|2022-05-31 07:40:00|474.93|472.53|474.51|472.11|474.93|472.53|474.51|472.11|0
1653982810000|2022-05-31 07:40:10|474.59|472.19|474.25|471.85|474.59|472.19|474.25|471.85|0
1653982820000|2022-05-31 07:40:20|474.17|471.77|474.59|472.19|474.59|472.19|474.17|471.77|0
1653982830000|2022-05-31 07:40:30|474.76|472.36|474.59|472.19|474.76|472.36|474.59|472.19|0
1653982840000|2022-05-31 07:40:40|474.76|472.36|475.09|472.69|475.09|472.69|474.76|472.36|0
1653982850000|2022-05-31 07:40:50|474.93|472.53|475.09|472.69|475.09|472.69|474.93|472.53|0
1653982860000|2022-05-31 07:41:00|475.01|472.61|475.18|472.78|475.18|472.78|475.01|472.61|0
1653982870000|2022-05-31 07:41:10|475.43|473.03|475.09|472.69|475.43|473.03|474.92|472.52|0
1653982880000|2022-05-31 07:41:20|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1653982890000|2022-05-31 07:41:30|475.26|472.86|474.92|472.52|475.26|472.86|474.92|472.52|0
1653982900000|2022-05-31 07:41:40|475.09|472.69|474.59|472.19|475.09|472.69|474.59|472.19|0
1653982910000|2022-05-31 07:41:50|474.76|472.36|475.18|472.78|475.18|472.78|474.76|472.36|0
1653982920000|2022-05-31 07:42:00|475.26|472.86|475.18|472.78|475.43|473.03|475.18|472.78|0
1653982930000|2022-05-31 07:42:10|475.09|472.69|475.35|472.95|475.43|473.03|475.09|472.69|0
1653982940000|2022-05-31 07:42:20|475.26|472.86|475.6|473.2|475.6|473.2|475.26|472.86|0
1653982950000|2022-05-31 07:42:30|475.43|473.03|475.77|473.37|475.77|473.37|475.26|472.86|0
1653982960000|2022-05-31 07:42:40|475.94|473.54|475.94|473.54|476.11|473.71|475.77|473.37|0
1653982970000|2022-05-31 07:42:50|475.77|473.37|475.26|472.86|475.77|473.37|475.26|472.86|0
1653982980000|2022-05-31 07:43:00|475.43|473.03|475.43|473.03|475.6|473.2|475.43|473.03|0
1653982990000|2022-05-31 07:43:10|475.6|473.2|475.43|473.03|475.6|473.2|475.43|473.03|0
1653983000000|2022-05-31 07:43:20|475.52|473.12|475.26|472.86|475.52|473.12|475.09|472.69|0
1653983010000|2022-05-31 07:43:30|475.09|472.69|475.26|472.86|475.26|472.86|475.09|472.69|0
1653983020000|2022-05-31 07:43:40|475.18|472.78|475.26|472.86|475.35|472.95|475.18|472.78|0
1653983030000|2022-05-31 07:43:50|475.09|472.69|474.59|472.19|475.09|472.69|474.59|472.19|0
1653983040000|2022-05-31 07:44:00|474.42|472.02|474.42|472.02|474.59|472.19|474.42|472.02|0
1653983050000|2022-05-31 07:44:10|474.59|472.19|474.25|471.85|474.59|472.19|474.25|471.85|0
1653983070000|2022-05-31 07:44:30|473.57|471.17|473.91|471.51|473.91|471.51|473.57|471.17|0
1653983080000|2022-05-31 07:44:40|473.4|471|473.23|470.83|473.4|471|473.23|470.83|0
1653983090000|2022-05-31 07:44:50|473.32|470.92|472.9|470.5|473.32|470.92|472.9|470.5|0
1653983100000|2022-05-31 07:45:00|473.06|470.66|473.23|470.83|473.23|470.83|473.06|470.66|0
1653983110000|2022-05-31 07:45:10|473.4|471|473.06|470.66|473.4|471|473.06|470.66|0
1653983120000|2022-05-31 07:45:20|473.23|470.83|473.32|470.92|473.32|470.92|473.06|470.66|0
1653983130000|2022-05-31 07:45:30|473.4|471|473.74|471.34|473.74|471.34|473.23|470.83|0
1653983140000|2022-05-31 07:45:40|473.91|471.51|474.08|471.68|474.08|471.68|473.91|471.51|0
1653983150000|2022-05-31 07:45:50|473.74|471.34|473.57|471.17|473.74|471.34|473.57|471.17|0
1653983170000|2022-05-31 07:46:10|473.91|471.51|473.91|471.51|473.91|471.51|473.74|471.34|0
1653983180000|2022-05-31 07:46:20|474.08|471.68|474.08|471.68|474.08|471.68|473.91|471.51|0
1653983190000|2022-05-31 07:46:30|474.17|471.77|474.25|471.85|474.25|471.85|473.91|471.51|0
1653983200000|2022-05-31 07:46:40|474.08|471.68|473.91|471.51|474.08|471.68|473.91|471.51|0
1653983210000|2022-05-31 07:46:50|474.08|471.68|473.91|471.51|474.08|471.68|473.91|471.51|0
1653983220000|2022-05-31 07:47:00|474.08|471.68|474.25|471.85|474.42|472.02|474.08|471.68|0
1653983230000|2022-05-31 07:47:10|474.42|472.02|474.41|472.01|474.42|472.02|474.41|472.01|0
1653983240000|2022-05-31 07:47:20|474.75|472.35|475.09|472.69|475.09|472.69|474.75|472.35|0
1653983250000|2022-05-31 07:47:30|474.92|472.52|474.58|472.18|474.92|472.52|474.58|472.18|0
1653983260000|2022-05-31 07:47:40|474.5|472.1|474.41|472.01|474.58|472.18|474.33|471.93|0
1653983270000|2022-05-31 07:47:50|474.25|471.85|474.25|471.85|474.25|471.85|474.25|471.85|0
1653983280000|2022-05-31 07:48:00|474.41|472.01|474.25|471.85|474.41|472.01|474.25|471.85|0
1653983300000|2022-05-31 07:48:20|474.58|472.18|474.92|472.52|474.92|472.52|474.58|472.18|0
1653983310000|2022-05-31 07:48:30|474.75|472.35|474.41|472.01|474.75|472.35|474.41|472.01|0
1653983320000|2022-05-31 07:48:40|474.25|471.85|474.41|472.01|474.41|472.01|474.25|471.85|0
1653983330000|2022-05-31 07:48:50|474.33|471.93|474.25|471.85|474.41|472.01|474.25|471.85|0
1653983340000|2022-05-31 07:49:00|474.08|471.68|474.25|471.85|474.25|471.85|474.08|471.68|0
1653983350000|2022-05-31 07:49:10|474.67|472.27|474.92|472.52|474.92|472.52|474.58|472.18|0
1653983360000|2022-05-31 07:49:20|475.43|473.03|475.69|473.29|475.69|473.29|475.26|472.86|0
1653983370000|2022-05-31 07:49:30|475.6|473.2|475.09|472.69|475.6|473.2|475.01|472.61|0
1653983380000|2022-05-31 07:49:40|474.92|472.52|475.26|472.86|475.26|472.86|474.92|472.52|0
1653983390000|2022-05-31 07:49:50|475.35|472.95|475.94|473.54|476.11|473.71|475.35|472.95|0
1653983400000|2022-05-31 07:50:00|475.6|473.2|475.94|473.54|475.94|473.54|475.52|473.12|0
1653983410000|2022-05-31 07:50:10|475.77|473.37|475.6|473.2|475.77|473.37|475.6|473.2|0
1653983420000|2022-05-31 07:50:20|475.52|473.12|475.6|473.2|475.94|473.54|475.52|473.12|0
1653983430000|2022-05-31 07:50:30|475.52|473.12|475.6|473.2|475.6|473.2|475.52|473.12|0
1653983440000|2022-05-31 07:50:40|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1653983450000|2022-05-31 07:50:50|474.92|472.52|475.09|472.69|475.09|472.69|474.84|472.44|0
1653983460000|2022-05-31 07:51:00|474.92|472.52|474.75|472.35|474.92|472.52|474.67|472.27|0
1653983470000|2022-05-31 07:51:10|474.58|472.18|474.84|472.44|474.84|472.44|474.58|472.18|0
1653983480000|2022-05-31 07:51:20|474.58|472.18|474.75|472.35|474.75|472.35|474.58|472.18|0
1653983490000|2022-05-31 07:51:30|474.92|472.52|475.43|473.03|475.43|473.03|474.92|472.52|0
1653983500000|2022-05-31 07:51:40|475.6|473.2|475.43|473.03|475.77|473.37|475.43|473.03|0
1653983510000|2022-05-31 07:51:50|475.35|472.95|474.92|472.52|475.35|472.95|474.92|472.52|0
1653983520000|2022-05-31 07:52:00|474.5|472.1|474.24|471.84|474.5|472.1|474.24|471.84|0
1653983530000|2022-05-31 07:52:10|474.07|471.67|474.41|472.01|474.41|472.01|474.07|471.67|0
1653983540000|2022-05-31 07:52:20|474.24|471.84|474.24|471.84|474.24|471.84|474.07|471.67|0
1653983550000|2022-05-31 07:52:30|474.41|472.01|474.24|471.84|474.41|472.01|474.24|471.84|0
1653983560000|2022-05-31 07:52:40|474.41|472.01|474.92|472.52|474.92|472.52|474.41|472.01|0
1653983570000|2022-05-31 07:52:50|474.75|472.35|475.09|472.69|475.09|472.69|474.67|472.27|0
1653983580000|2022-05-31 07:53:00|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1653983590000|2022-05-31 07:53:10|474.92|472.52|474.92|472.52|475.09|472.69|474.92|472.52|0
1653983600000|2022-05-31 07:53:20|475.09|472.69|475.26|472.86|475.26|472.86|475.09|472.69|0
1653983610000|2022-05-31 07:53:30|475.09|472.69|475.09|472.69|475.35|472.95|475.09|472.69|0
1653983620000|2022-05-31 07:53:40|474.92|472.52|475.09|472.69|475.09|472.69|474.92|472.52|0
1653983630000|2022-05-31 07:53:50|474.92|472.52|474.92|472.52|474.92|472.52|474.75|472.35|0
1653983640000|2022-05-31 07:54:00|474.84|472.44|475.09|472.69|475.09|472.69|474.84|472.44|0
1653983650000|2022-05-31 07:54:10|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1653983660000|2022-05-31 07:54:20|475.26|472.86|475.26|472.86|475.26|472.86|475.09|472.69|0
1653983670000|2022-05-31 07:54:30|475.43|473.03|475.26|472.86|475.43|473.03|475.26|472.86|0
1653983680000|2022-05-31 07:54:40|475.09|472.69|475.09|472.69|475.26|472.86|475.09|472.69|0
1653983690000|2022-05-31 07:54:50|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1653983700000|2022-05-31 07:55:00|475.09|472.69|474.75|472.35|475.09|472.69|474.75|472.35|0
1653983710000|2022-05-31 07:55:10|474.58|472.18|474.58|472.18|474.75|472.35|474.58|472.18|0
1653983720000|2022-05-31 07:55:20|474.41|472.01|474.58|472.18|474.58|472.18|474.41|472.01|0
1653983730000|2022-05-31 07:55:30|474.41|472.01|474.24|471.84|474.41|472.01|474.24|471.84|0
1653983740000|2022-05-31 07:55:40|473.74|471.34|473.4|471|473.74|471.34|473.4|471|0
1653983750000|2022-05-31 07:55:50|473.23|470.83|473.23|470.83|473.57|471.17|473.23|470.83|0
1653983760000|2022-05-31 07:56:00|473.4|471|473.23|470.83|473.4|471|473.15|470.75|0
1653983770000|2022-05-31 07:56:10|473.06|470.66|472.89|470.49|473.06|470.66|472.89|470.49|0
1653983780000|2022-05-31 07:56:20|473.06|470.66|473.57|471.17|473.57|471.17|473.06|470.66|0
1653983790000|2022-05-31 07:56:30|473.65|471.25|473.32|470.92|473.65|471.25|473.23|470.83|0
1653983800000|2022-05-31 07:56:40|473.48|471.08|474.07|471.67|474.07|471.67|473.48|471.08|0
1653983810000|2022-05-31 07:56:50|473.9|471.5|473.4|471|473.9|471.5|473.4|471|0
1653983820000|2022-05-31 07:57:00|473.23|470.83|473.32|470.92|473.32|470.92|473.23|470.83|0
1653983830000|2022-05-31 07:57:10|473.48|471.08|473.65|471.25|473.73|471.33|473.48|471.08|0
1653983840000|2022-05-31 07:57:20|473.57|471.17|473.23|470.83|473.57|471.17|473.23|470.83|0
1653983850000|2022-05-31 07:57:30|472.98|470.58|472.89|470.49|472.98|470.58|472.89|470.49|0
1653983860000|2022-05-31 07:57:40|473.15|470.75|472.72|470.32|473.15|470.75|472.72|470.32|0
1653983870000|2022-05-31 07:57:50|472.89|470.49|472.55|470.15|472.89|470.49|472.55|470.15|0
1653983880000|2022-05-31 07:58:00|472.72|470.32|472.72|470.32|472.72|470.32|472.55|470.15|0
1653983890000|2022-05-31 07:58:10|472.55|470.15|472.72|470.32|472.89|470.49|472.55|470.15|0
1653983900000|2022-05-31 07:58:20|472.81|470.41|472.21|469.81|472.81|470.41|472.21|469.81|0
1653983910000|2022-05-31 07:58:30|472.3|469.9|471.97|469.57|472.3|469.9|471.97|469.57|0
1653983920000|2022-05-31 07:58:40|472.05|469.65|472.21|469.81|472.21|469.81|472.05|469.65|0
1653983930000|2022-05-31 07:58:50|472.38|469.98|472.38|469.98|472.55|470.15|472.38|469.98|0
1653983940000|2022-05-31 07:59:00|472.47|470.07|473.06|470.66|473.06|470.66|472.47|470.07|0
1653983950000|2022-05-31 07:59:10|473.23|470.83|473.15|470.75|473.23|470.83|473.06|470.66|0
1653983960000|2022-05-31 07:59:20|473.4|471|473.31|470.91|473.57|471.17|473.31|470.91|0
1653983970000|2022-05-31 07:59:30|472.89|470.49|473.23|470.83|473.31|470.91|472.89|470.49|0
1653983980000|2022-05-31 07:59:40|472.98|470.58|472.89|470.49|472.98|470.58|472.89|470.49|0
1653983990000|2022-05-31 07:59:50|472.72|470.32|472.98|470.58|472.98|470.58|472.72|470.32|0
1653984000000|2022-05-31 08:00:00|472.38|469.98|472.21|469.81|472.38|469.98|472.21|469.81|0
1653984010000|2022-05-31 08:00:10|472.72|470.32|472.89|470.49|472.89|470.49|472.72|470.32|0
1653984020000|2022-05-31 08:00:20|472.72|470.32|472.72|470.32|472.81|470.41|472.72|470.32|0
1653984030000|2022-05-31 08:00:30|472.47|470.07|472.55|470.15|472.55|470.15|472.38|469.98|0
1653984040000|2022-05-31 08:00:40|472.21|469.81|472.05|469.65|472.21|469.81|471.88|469.48|0
1653984050000|2022-05-31 08:00:50|471.37|468.97|471.54|469.14|471.71|469.31|471.37|468.97|0
1653984060000|2022-05-31 08:01:00|471.46|469.06|470.28|467.88|471.46|469.06|470.28|467.88|0
1653984070000|2022-05-31 08:01:10|470.36|467.96|470.19|467.79|470.53|468.13|470.19|467.79|0
1653984080000|2022-05-31 08:01:20|469.86|467.46|469.69|467.29|469.86|467.46|469.69|467.29|0
1653984100000|2022-05-31 08:01:40|469.86|467.46|470.36|467.96|470.36|467.96|469.86|467.46|0
1653984110000|2022-05-31 08:01:50|470.45|468.05|469.94|467.54|470.45|468.05|469.86|467.46|0
1653984120000|2022-05-31 08:02:00|469.69|467.29|470.02|467.62|470.02|467.62|469.69|467.29|0
1653984130000|2022-05-31 08:02:10|469.94|467.54|469.86|467.46|470.19|467.79|469.86|467.46|0
1653984140000|2022-05-31 08:02:20|469.18|466.78|469.02|466.62|469.18|466.78|469.02|466.62|0
1653984150000|2022-05-31 08:02:30|468.68|466.28|469.35|466.95|469.35|466.95|468.68|466.28|0
1653984160000|2022-05-31 08:02:40|469.18|466.78|469.18|466.78|469.35|466.95|469.01|466.61|0
1653984170000|2022-05-31 08:02:50|469.01|466.61|469.18|466.78|469.18|466.78|468.85|466.45|0
1653984180000|2022-05-31 08:03:00|469.52|467.12|469.18|466.78|469.52|467.12|469.18|466.78|0
1653984190000|2022-05-31 08:03:10|469.27|466.87|469.35|466.95|469.52|467.12|469.27|466.87|0
1653984200000|2022-05-31 08:03:20|469.27|466.87|469.61|467.21|469.61|467.21|469.27|466.87|0
1653984210000|2022-05-31 08:03:30|469.69|467.29|469.18|466.78|469.69|467.29|469.18|466.78|0
1653984220000|2022-05-31 08:03:40|469.01|466.61|468.17|465.77|469.01|466.61|468.17|465.77|0
1653984230000|2022-05-31 08:03:50|468.01|465.61|467.84|465.44|468.17|465.77|467.84|465.44|0
1653984240000|2022-05-31 08:04:00|467.67|465.27|467.5|465.1|467.67|465.27|467.34|464.94|0
1653984250000|2022-05-31 08:04:10|467.17|464.77|467.17|464.77|467.5|465.1|467.17|464.77|0
1653984260000|2022-05-31 08:04:20|466.83|464.43|467.34|464.94|467.34|464.94|466.67|464.27|0
1653984270000|2022-05-31 08:04:30|467.5|465.1|467.5|465.1|467.67|465.27|467.34|464.94|0
1653984280000|2022-05-31 08:04:40|467.84|465.44|467.67|465.27|467.84|465.44|467.67|465.27|0
1653984290000|2022-05-31 08:04:50|467.5|465.1|467|464.6|467.5|465.1|467|464.6|0
1653984300000|2022-05-31 08:05:00|466.83|464.43|467.34|464.94|467.34|464.94|466.67|464.27|0
1653984310000|2022-05-31 08:05:10|467.5|465.1|467.67|465.27|467.67|465.27|467.34|464.94|0
1653984320000|2022-05-31 08:05:20|467.84|465.44|467.84|465.44|467.84|465.44|467.67|465.27|0
1653984330000|2022-05-31 08:05:30|467.67|465.27|467.67|465.27|467.67|465.27|467.5|465.1|0
1653984340000|2022-05-31 08:05:40|467.76|465.36|467.5|465.1|467.76|465.36|467.5|465.1|0
1653984350000|2022-05-31 08:05:50|467.17|464.77|467.34|464.94|467.34|464.94|467.17|464.77|0
1653984360000|2022-05-31 08:06:00|467.5|465.1|467.67|465.27|467.67|465.27|467.5|465.1|0
1653984370000|2022-05-31 08:06:10|468.01|465.61|467.59|465.19|468.01|465.61|467.5|465.1|0
1653984380000|2022-05-31 08:06:20|467.67|465.27|467.17|464.77|467.67|465.27|467.17|464.77|0
1653984390000|2022-05-31 08:06:30|467.09|464.69|467.17|464.77|467.17|464.77|467.09|464.69|0
1653984400000|2022-05-31 08:06:40|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1653984410000|2022-05-31 08:06:50|467|464.6|467.5|465.1|467.5|465.1|467|464.6|0
1653984420000|2022-05-31 08:07:00|467.67|465.27|467.17|464.77|467.67|465.27|467.17|464.77|0
1653984430000|2022-05-31 08:07:10|467.09|464.69|467.67|465.27|467.67|465.27|466.75|464.35|0
1653984440000|2022-05-31 08:07:20|467.5|465.1|467|464.6|467.5|465.1|467|464.6|0
1653984460000|2022-05-31 08:07:40|466.83|464.43|466.83|464.43|467|464.6|466.83|464.43|0
1653984480000|2022-05-31 08:08:00|466.75|464.35|467.17|464.77|467.17|464.77|466.66|464.26|0
1653984490000|2022-05-31 08:08:10|467.33|464.93|467.5|465.1|467.5|465.1|467.33|464.93|0
1653984500000|2022-05-31 08:08:20|467.59|465.19|468.01|465.61|468.01|465.61|467.59|465.19|0
1653984510000|2022-05-31 08:08:30|468.17|465.77|468.17|465.77|468.34|465.94|468.17|465.77|0
1653984520000|2022-05-31 08:08:40|468.01|465.61|467.84|465.44|468.01|465.61|467.84|465.44|0
1653984530000|2022-05-31 08:08:50|467.67|465.27|467.67|465.27|467.67|465.27|467.67|465.27|0
1653984540000|2022-05-31 08:09:00|467.84|465.44|467.17|464.77|467.84|465.44|467.17|464.77|0
1653984550000|2022-05-31 08:09:10|466.66|464.26|466.42|464.02|466.83|464.43|466.42|464.02|0
1653984560000|2022-05-31 08:09:20|466.5|464.1|467|464.6|467|464.6|466.5|464.1|0
1653984570000|2022-05-31 08:09:30|466.66|464.26|466.83|464.43|467.17|464.77|466.66|464.26|0
1653984580000|2022-05-31 08:09:40|466.66|464.26|466.5|464.1|466.66|464.26|466.33|463.93|0
1653984590000|2022-05-31 08:09:50|466.66|464.26|466.33|463.93|466.66|464.26|466.33|463.93|0
1653984600000|2022-05-31 08:10:00|466.83|464.43|467.17|464.77|467.33|464.93|466.83|464.43|0
1653984610000|2022-05-31 08:10:10|467.33|464.93|467.5|465.1|467.5|465.1|467.33|464.93|0
1653984620000|2022-05-31 08:10:20|467.33|464.93|467|464.6|467.33|464.93|467|464.6|0
1653984630000|2022-05-31 08:10:30|466.83|464.43|467|464.6|467|464.6|466.83|464.43|0
1653984640000|2022-05-31 08:10:40|466.83|464.43|466.83|464.43|466.83|464.43|466.75|464.35|0
1653984650000|2022-05-31 08:10:50|466.66|464.26|466.58|464.18|466.83|464.43|466.58|464.18|0
1653984660000|2022-05-31 08:11:00|466.83|464.43|466.33|463.93|466.83|464.43|466.33|463.93|0
1653984670000|2022-05-31 08:11:10|466.66|464.26|466.5|464.1|466.66|464.26|466.5|464.1|0
1653984680000|2022-05-31 08:11:20|466.58|464.18|466.5|464.1|466.66|464.26|466.5|464.1|0
1653984690000|2022-05-31 08:11:30|466.58|464.18|466.5|464.1|466.66|464.26|466.5|464.1|0
1653984700000|2022-05-31 08:11:40|466.66|464.26|467|464.6|467|464.6|466.66|464.26|0
1653984710000|2022-05-31 08:11:50|467.17|464.77|467.33|464.93|467.33|464.93|467.17|464.77|0
1653984720000|2022-05-31 08:12:00|467.42|465.02|467.42|465.02|467.42|465.02|467.42|465.02|0
1653984730000|2022-05-31 08:12:10|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1653984740000|2022-05-31 08:12:20|467.42|465.02|467.42|465.02|467.5|465.1|467.42|465.02|0
1653984750000|2022-05-31 08:12:30|467.5|465.1|467.76|465.36|467.76|465.36|467.5|465.1|0
1653984760000|2022-05-31 08:12:40|467.67|465.27|467.84|465.44|467.84|465.44|467.67|465.27|0
1653984770000|2022-05-31 08:12:50|468.17|465.77|467.67|465.27|468.17|465.77|467.67|465.27|0
1653984780000|2022-05-31 08:13:00|467.59|465.19|467.84|465.44|467.84|465.44|467.59|465.19|0
1653984790000|2022-05-31 08:13:10|467.92|465.52|468|465.6|468|465.6|467.92|465.52|0
1653984800000|2022-05-31 08:13:20|467.92|465.52|468.09|465.69|468.09|465.69|467.84|465.44|0
1653984810000|2022-05-31 08:13:30|467.84|465.44|468|465.6|468|465.6|467.84|465.44|0
1653984820000|2022-05-31 08:13:40|467.84|465.44|467.84|465.44|467.84|465.44|467.75|465.35|0
1653984830000|2022-05-31 08:13:50|467.92|465.52|467.75|465.35|468|465.6|467.75|465.35|0
1653984840000|2022-05-31 08:14:00|467.33|464.93|467.33|464.93|467.33|464.93|467.16|464.76|0
1653984850000|2022-05-31 08:14:10|467|464.6|466.66|464.26|467|464.6|466.66|464.26|0
1653984860000|2022-05-31 08:14:20|466.33|463.93|466.16|463.76|466.49|464.09|466.16|463.76|0
1653984870000|2022-05-31 08:14:30|466.33|463.93|466.92|464.52|466.92|464.52|466.33|463.93|0
1653984880000|2022-05-31 08:14:40|466.83|464.43|467.16|464.76|467.16|464.76|466.83|464.43|0
1653984890000|2022-05-31 08:14:50|467.33|464.93|467.16|464.76|467.33|464.93|467.16|464.76|0
1653984900000|2022-05-31 08:15:00|467|464.6|467.16|464.76|467.16|464.76|467|464.6|0
1653984910000|2022-05-31 08:15:10|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1653984920000|2022-05-31 08:15:20|466.75|464.35|466.75|464.35|466.83|464.43|466.75|464.35|0
1653984930000|2022-05-31 08:15:30|466.58|464.18|465.66|463.26|466.58|464.18|465.66|463.26|0
1653984940000|2022-05-31 08:15:40|465.16|462.76|464.82|462.42|465.41|463.01|464.82|462.42|0
1653984950000|2022-05-31 08:15:50|464.99|462.59|463.99|461.59|464.99|462.59|463.99|461.59|0
1653984960000|2022-05-31 08:16:00|464.32|461.92|464.82|462.42|464.82|462.42|464.32|461.92|0
1653984970000|2022-05-31 08:16:10|464.49|462.09|464.15|461.75|464.49|462.09|464.15|461.75|0
1653984980000|2022-05-31 08:16:20|463.99|461.59|463.65|461.25|464.07|461.67|463.65|461.25|0
1653984990000|2022-05-31 08:16:30|463.49|461.09|463.15|460.75|463.49|461.09|462.98|460.58|0
1653985000000|2022-05-31 08:16:40|463.32|460.92|463.65|461.25|463.65|461.25|463.15|460.75|0
1653985010000|2022-05-31 08:16:50|463.57|461.17|462.98|460.58|463.57|461.17|462.98|460.58|0
1653985020000|2022-05-31 08:17:00|463.07|460.67|462.48|460.08|463.07|460.67|462.48|460.08|0
1653985030000|2022-05-31 08:17:10|462.65|460.25|462.82|460.42|462.82|460.42|462.65|460.25|0
1653985040000|2022-05-31 08:17:20|462.65|460.25|462.48|460.08|462.98|460.58|462.48|460.08|0
1653985050000|2022-05-31 08:17:30|462.65|460.25|463.65|461.25|463.65|461.25|462.65|460.25|0
1653985060000|2022-05-31 08:17:40|463.32|460.92|463.15|460.75|463.32|460.92|462.98|460.58|0
1653985070000|2022-05-31 08:17:50|463.32|460.92|462.98|460.58|463.48|461.08|462.82|460.42|0
1653985080000|2022-05-31 08:18:00|462.65|460.25|462.48|460.08|462.82|460.42|462.48|460.08|0
1653985090000|2022-05-31 08:18:10|462.57|460.17|462.07|459.67|462.57|460.17|461.98|459.58|0
1653985100000|2022-05-31 08:18:20|462.15|459.75|462.48|460.08|462.48|460.08|462.15|459.75|0
1653985110000|2022-05-31 08:18:30|461.82|459.42|461.9|459.5|461.9|459.5|461.82|459.42|0
1653985120000|2022-05-31 08:18:40|461.98|459.58|461.9|459.5|461.98|459.58|461.9|459.5|0
1653985130000|2022-05-31 08:18:50|461.32|458.92|461.49|459.09|461.49|459.09|461.15|458.75|0
1653985140000|2022-05-31 08:19:00|461.32|458.92|461.15|458.75|461.49|459.09|461.15|458.75|0
1653985150000|2022-05-31 08:19:10|461.32|458.92|461.65|459.25|461.65|459.25|461.32|458.92|0
1653985160000|2022-05-31 08:19:20|461.82|459.42|461.82|459.42|461.82|459.42|461.82|459.42|0
1653985170000|2022-05-31 08:19:30|461.98|459.58|462.32|459.92|462.32|459.92|461.98|459.58|0
1653985180000|2022-05-31 08:19:40|462.4|460|461.98|459.58|462.4|460|461.98|459.58|0
1653985190000|2022-05-31 08:19:50|461.82|459.42|461.98|459.58|461.98|459.58|461.65|459.25|0
1653985200000|2022-05-31 08:20:00|461.65|459.25|461.65|459.25|461.65|459.25|461.48|459.08|0
1653985210000|2022-05-31 08:20:10|461.82|459.42|461.48|459.08|461.82|459.42|461.48|459.08|0
1653985220000|2022-05-31 08:20:20|461.65|459.25|461.98|459.58|461.98|459.58|461.65|459.25|0
1653985230000|2022-05-31 08:20:30|462.07|459.67|461.48|459.08|462.07|459.67|461.32|458.92|0
1653985250000|2022-05-31 08:20:50|461.15|458.75|461.15|458.75|461.15|458.75|460.99|458.59|0
1653985260000|2022-05-31 08:21:00|460.99|458.59|461.32|458.92|461.32|458.92|460.99|458.59|0
1653985270000|2022-05-31 08:21:10|461.15|458.75|461.82|459.42|461.82|459.42|461.15|458.75|0
1653985280000|2022-05-31 08:21:20|461.65|459.25|461.82|459.42|461.82|459.42|461.65|459.25|0
1653985290000|2022-05-31 08:21:30|461.98|459.58|462.15|459.75|462.15|459.75|461.82|459.42|0
1653985300000|2022-05-31 08:21:40|462.32|459.92|462.24|459.84|462.32|459.92|462.24|459.84|0
1653985310000|2022-05-31 08:21:50|462.32|459.92|462.32|459.92|462.32|459.92|462.24|459.84|0
1653985320000|2022-05-31 08:22:00|462.15|459.75|461.98|459.58|462.15|459.75|461.65|459.25|0
1653985330000|2022-05-31 08:22:10|462.15|459.75|462.07|459.67|462.15|459.75|461.98|459.58|0
1653985340000|2022-05-31 08:22:20|461.98|459.58|462.07|459.67|462.48|460.08|461.98|459.58|0
1653985350000|2022-05-31 08:22:30|461.98|459.58|462.15|459.75|462.15|459.75|461.98|459.58|0
1653985360000|2022-05-31 08:22:40|462.32|459.92|460.98|458.58|462.32|459.92|460.98|458.58|0
1653985370000|2022-05-31 08:22:50|461.32|458.92|461.48|459.08|461.57|459.17|461.32|458.92|0
1653985380000|2022-05-31 08:23:00|461.4|459|461.48|459.08|461.48|459.08|461.4|459|0
1653985390000|2022-05-31 08:23:10|461.32|458.92|460.82|458.42|461.32|458.92|460.82|458.42|0
1653985400000|2022-05-31 08:23:20|460.98|458.58|460.98|458.58|461.15|458.75|460.98|458.58|0
1653985410000|2022-05-31 08:23:30|461.15|458.75|460.65|458.25|461.15|458.75|460.65|458.25|0
1653985420000|2022-05-31 08:23:40|460.32|457.92|460.07|457.67|460.32|457.92|459.91|457.51|0
1653985430000|2022-05-31 08:23:50|459.99|457.59|460.32|457.92|460.49|458.09|459.99|457.59|0
1653985440000|2022-05-31 08:24:00|460.57|458.17|460.49|458.09|460.57|458.17|460.15|457.75|0
1653985450000|2022-05-31 08:24:10|460.15|457.75|460.32|457.92|460.32|457.92|460.15|457.75|0
1653985460000|2022-05-31 08:24:20|460.65|458.25|460.57|458.17|460.65|458.25|460.32|457.92|0
1653985470000|2022-05-31 08:24:30|460.98|458.58|460.65|458.25|460.98|458.58|460.65|458.25|0
1653985480000|2022-05-31 08:24:40|460.82|458.42|460.49|458.09|460.82|458.42|460.49|458.09|0
1653985490000|2022-05-31 08:24:50|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1653985500000|2022-05-31 08:25:00|460.82|458.42|460.65|458.25|460.82|458.42|460.24|457.84|0
1653985510000|2022-05-31 08:25:10|460.82|458.42|460.98|458.58|460.98|458.58|460.82|458.42|0
1653985520000|2022-05-31 08:25:20|461.32|458.92|461.65|459.25|461.65|459.25|461.15|458.75|0
1653985530000|2022-05-31 08:25:30|461.74|459.34|461.65|459.25|461.74|459.34|461.65|459.25|0
1653985540000|2022-05-31 08:25:40|461.82|459.42|461.48|459.08|461.82|459.42|461.48|459.08|0
1653985550000|2022-05-31 08:25:50|461.32|458.92|461.48|459.08|461.48|459.08|461.32|458.92|0
1653985560000|2022-05-31 08:26:00|461.4|459|461.57|459.17|461.65|459.25|461.4|459|0
1653985570000|2022-05-31 08:26:10|461.4|459|461.15|458.75|461.4|459|460.98|458.58|0
1653985580000|2022-05-31 08:26:20|461.07|458.67|459.91|457.51|461.07|458.67|459.91|457.51|0
1653985590000|2022-05-31 08:26:30|459.82|457.42|459.49|457.09|459.82|457.42|459.49|457.09|0
1653985600000|2022-05-31 08:26:40|459.32|456.92|459.82|457.42|459.82|457.42|459.32|456.92|0
1653985610000|2022-05-31 08:26:50|459.49|457.09|459.65|457.25|459.65|457.25|459.49|457.09|0
1653985620000|2022-05-31 08:27:00|459.82|457.42|460.15|457.75|460.15|457.75|459.82|457.42|0
1653985630000|2022-05-31 08:27:10|459.82|457.42|459.82|457.42|460.15|457.75|459.82|457.42|0
1653985640000|2022-05-31 08:27:20|459.91|457.51|459.32|456.92|459.91|457.51|459.32|456.92|0
1653985650000|2022-05-31 08:27:30|459.16|456.76|458.66|456.26|459.16|456.76|458.33|455.93|0
1653985660000|2022-05-31 08:27:40|458.41|456.01|458.33|455.93|458.66|456.26|458.33|455.93|0
1653985670000|2022-05-31 08:27:50|458.49|456.09|458.66|456.26|458.66|456.26|458.49|456.09|0
1653985680000|2022-05-31 08:28:00|458.82|456.42|459.49|457.09|459.49|457.09|458.82|456.42|0
1653985690000|2022-05-31 08:28:10|459.65|457.25|459.74|457.34|459.82|457.42|459.65|457.25|0
1653985700000|2022-05-31 08:28:20|459.65|457.25|459.49|457.09|459.65|457.25|459.49|457.09|0
1653985710000|2022-05-31 08:28:30|459.57|457.17|459.49|457.09|459.65|457.25|459.49|457.09|0
1653985720000|2022-05-31 08:28:40|459.32|456.92|459.49|457.09|459.49|457.09|459.16|456.76|0
1653985730000|2022-05-31 08:28:50|459.32|456.92|459.16|456.76|459.32|456.92|459.16|456.76|0
1653985740000|2022-05-31 08:29:00|459.32|456.92|459.74|457.34|459.74|457.34|459.32|456.92|0
1653985750000|2022-05-31 08:29:10|459.65|457.25|459.32|456.92|459.65|457.25|459.32|456.92|0
1653985760000|2022-05-31 08:29:20|459.16|456.76|459.16|456.76|459.16|456.76|458.99|456.59|0
1653985770000|2022-05-31 08:29:30|458.99|456.59|459.16|456.76|459.16|456.76|458.99|456.59|0
1653985780000|2022-05-31 08:29:40|459.32|456.92|459.32|456.92|459.32|456.92|459.24|456.84|0
1653985790000|2022-05-31 08:29:50|459.15|456.75|459.15|456.75|459.15|456.75|458.99|456.59|0
1653985800000|2022-05-31 08:30:00|458.82|456.42|458.82|456.42|458.82|456.42|458.66|456.26|0
1653985810000|2022-05-31 08:30:10|459.49|457.09|458.99|456.59|459.49|457.09|458.99|456.59|0
1653985820000|2022-05-31 08:30:20|458.82|456.42|459.24|456.84|459.24|456.84|458.82|456.42|0
1653985830000|2022-05-31 08:30:30|459.32|456.92|459.65|457.25|459.65|457.25|459.32|456.92|0
1653985840000|2022-05-31 08:30:40|459.82|457.42|459.98|457.58|459.98|457.58|459.82|457.42|0
1653985850000|2022-05-31 08:30:50|460.07|457.67|459.65|457.25|460.07|457.67|459.65|457.25|0
1653985860000|2022-05-31 08:31:00|459.15|456.75|458.82|456.42|459.15|456.75|458.82|456.42|0
1653985870000|2022-05-31 08:31:10|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1653985880000|2022-05-31 08:31:20|459.15|456.75|459.15|456.75|459.15|456.75|458.99|456.59|0
1653985890000|2022-05-31 08:31:30|459.32|456.92|459.32|456.92|459.49|457.09|459.32|456.92|0
1653985900000|2022-05-31 08:31:40|459.41|457.01|458.99|456.59|459.41|457.01|458.99|456.59|0
1653985910000|2022-05-31 08:31:50|459.15|456.75|459.15|456.75|459.15|456.75|459.15|456.75|0
1653985920000|2022-05-31 08:32:00|458.91|456.51|458.66|456.26|458.99|456.59|458.66|456.26|0
1653985930000|2022-05-31 08:32:10|458.99|456.59|459.32|456.92|459.32|456.92|458.99|456.59|0
1653985940000|2022-05-31 08:32:20|459.15|456.75|458.99|456.59|459.15|456.75|458.99|456.59|0
1653985950000|2022-05-31 08:32:30|458.91|456.51|458.91|456.51|458.91|456.51|458.91|456.51|0
1653985960000|2022-05-31 08:32:40|458.66|456.26|458.82|456.42|458.82|456.42|458.66|456.26|0
1653985970000|2022-05-31 08:32:50|458.74|456.34|458.82|456.42|458.82|456.42|458.74|456.34|0
1653985980000|2022-05-31 08:33:00|458.99|456.59|459.32|456.92|459.32|456.92|458.99|456.59|0
1653985990000|2022-05-31 08:33:10|459.41|457.01|459.41|457.01|459.41|457.01|459.32|456.92|0
1653986000000|2022-05-31 08:33:20|459.32|456.92|459.32|456.92|459.41|457.01|459.32|456.92|0
1653986010000|2022-05-31 08:33:30|459.49|457.09|459.82|457.42|459.82|457.42|459.49|457.09|0
1653986020000|2022-05-31 08:33:40|459.98|457.58|459.82|457.42|459.98|457.58|459.82|457.42|0
1653986030000|2022-05-31 08:33:50|459.98|457.58|460.07|457.67|460.07|457.67|459.98|457.58|0
1653986040000|2022-05-31 08:34:00|459.98|457.58|460.15|457.75|460.15|457.75|459.98|457.58|0
1653986050000|2022-05-31 08:34:10|460.57|458.17|460.15|457.75|460.57|458.17|460.15|457.75|0
1653986060000|2022-05-31 08:34:20|460.32|457.92|460.15|457.75|460.32|457.92|460.15|457.75|0
1653986070000|2022-05-31 08:34:30|459.98|457.58|459.98|457.58|459.98|457.58|459.74|457.34|0
1653986080000|2022-05-31 08:34:40|459.9|457.5|459.82|457.42|459.98|457.58|459.82|457.42|0
1653986090000|2022-05-31 08:34:50|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1653986100000|2022-05-31 08:35:00|459.74|457.34|459.82|457.42|459.82|457.42|459.74|457.34|0
1653986110000|2022-05-31 08:35:10|459.98|457.58|460.31|457.91|460.48|458.08|459.98|457.58|0
1653986120000|2022-05-31 08:35:20|460.9|458.5|461.31|458.91|461.31|458.91|460.9|458.5|0
1653986130000|2022-05-31 08:35:30|461.23|458.83|460.98|458.58|461.23|458.83|460.98|458.58|0
1653986140000|2022-05-31 08:35:40|460.81|458.41|460.31|457.91|460.81|458.41|460.15|457.75|0
1653986150000|2022-05-31 08:35:50|460.48|458.08|460.81|458.41|460.81|458.41|460.48|458.08|0
1653986160000|2022-05-31 08:36:00|460.31|457.91|460.65|458.25|460.65|458.25|460.31|457.91|0
1653986170000|2022-05-31 08:36:10|460.81|458.41|460.98|458.58|461.15|458.75|460.81|458.41|0
1653986180000|2022-05-31 08:36:20|461.15|458.75|461.31|458.91|461.31|458.91|461.07|458.67|0
1653986190000|2022-05-31 08:36:30|461.15|458.75|461.23|458.83|461.23|458.83|461.15|458.75|0
1653986200000|2022-05-31 08:36:40|461.15|458.75|461.31|458.91|461.31|458.91|461.15|458.75|0
1653986210000|2022-05-31 08:36:50|461.23|458.83|461.15|458.75|461.23|458.83|461.15|458.75|0
1653986220000|2022-05-31 08:37:00|460.98|458.58|460.57|458.17|460.98|458.58|460.57|458.17|0
1653986230000|2022-05-31 08:37:10|460.31|457.91|460.65|458.25|460.65|458.25|460.23|457.83|0
1653986240000|2022-05-31 08:37:20|460.98|458.58|460.98|458.58|461.15|458.75|460.98|458.58|0
1653986250000|2022-05-31 08:37:30|461.14|458.74|460.81|458.41|461.14|458.74|460.73|458.33|0
1653986260000|2022-05-31 08:37:40|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1653986270000|2022-05-31 08:37:50|460.48|458.08|460.65|458.25|460.65|458.25|460.48|458.08|0
1653986280000|2022-05-31 08:38:00|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1653986290000|2022-05-31 08:38:10|460.15|457.75|459.48|457.08|460.15|457.75|459.48|457.08|0
1653986300000|2022-05-31 08:38:20|459.82|457.42|459.98|457.58|460.07|457.67|459.82|457.42|0
1653986310000|2022-05-31 08:38:30|459.74|457.34|459.65|457.25|459.74|457.34|459.65|457.25|0
1653986320000|2022-05-31 08:38:40|459.32|456.92|460.15|457.75|460.15|457.75|459.32|456.92|0
1653986330000|2022-05-31 08:38:50|459.82|457.42|460.48|458.08|460.48|458.08|459.82|457.42|0
1653986340000|2022-05-31 08:39:00|460.65|458.25|460.48|458.08|460.65|458.25|460.48|458.08|0
1653986350000|2022-05-31 08:39:10|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1653986360000|2022-05-31 08:39:20|460.65|458.25|459.98|457.58|460.65|458.25|459.98|457.58|0
1653986370000|2022-05-31 08:39:30|459.81|457.41|459.57|457.17|459.81|457.41|459.57|457.17|0
1653986380000|2022-05-31 08:39:40|459.65|457.25|459.65|457.25|459.65|457.25|459.48|457.08|0
1653986390000|2022-05-31 08:39:50|458.99|456.59|458.98|456.58|458.99|456.59|458.65|456.25|0
1653986400000|2022-05-31 08:40:00|458.65|456.25|458.49|456.09|458.65|456.25|458.49|456.09|0
1653986410000|2022-05-31 08:40:10|458.32|455.92|458.65|456.25|458.65|456.25|458.32|455.92|0
1653986420000|2022-05-31 08:40:20|458.49|456.09|457.99|455.59|458.65|456.25|457.99|455.59|0
1653986430000|2022-05-31 08:40:30|457.66|455.26|457.66|455.26|457.82|455.42|457.66|455.26|0
1653986440000|2022-05-31 08:40:40|457.82|455.42|458.32|455.92|458.32|455.92|457.82|455.42|0
1653986450000|2022-05-31 08:40:50|458.82|456.42|458.65|456.25|458.82|456.42|458.65|456.25|0
1653986460000|2022-05-31 08:41:00|458.49|456.09|458.49|456.09|458.57|456.17|458.49|456.09|0
1653986470000|2022-05-31 08:41:10|458.32|455.92|458.57|456.17|458.57|456.17|458.32|455.92|0
1653986480000|2022-05-31 08:41:20|458.16|455.76|457|454.6|458.16|455.76|457|454.6|0
1653986490000|2022-05-31 08:41:30|457.08|454.68|456.83|454.43|457.25|454.85|456.83|454.43|0
1653986500000|2022-05-31 08:41:40|456.34|453.94|456.42|454.02|456.67|454.27|456.34|453.94|0
1653986510000|2022-05-31 08:41:50|456.67|454.27|457.16|454.76|457.16|454.76|456.67|454.27|0
1653986520000|2022-05-31 08:42:00|457|454.6|456.83|454.43|457.16|454.76|456.83|454.43|0
1653986530000|2022-05-31 08:42:10|456.67|454.27|457.16|454.76|457.16|454.76|456.67|454.27|0
1653986540000|2022-05-31 08:42:20|457.33|454.93|457.49|455.09|457.49|455.09|457.33|454.93|0
1653986550000|2022-05-31 08:42:30|457.66|455.26|457.33|454.93|457.66|455.26|457.16|454.76|0
1653986560000|2022-05-31 08:42:40|456.67|454.27|456.67|454.27|456.67|454.27|456.5|454.1|0
1653986570000|2022-05-31 08:42:50|456.5|454.1|456.67|454.27|456.67|454.27|456.5|454.1|0
1653986580000|2022-05-31 08:43:00|456.5|454.1|456.67|454.27|456.67|454.27|456.5|454.1|0
1653986590000|2022-05-31 08:43:10|456.5|454.1|456.17|453.77|456.5|454.1|456.17|453.77|0
1653986600000|2022-05-31 08:43:20|456.26|453.86|456.33|453.93|456.5|454.1|456.26|453.86|0
1653986610000|2022-05-31 08:43:30|455.84|453.44|455.92|453.52|455.92|453.52|455.84|453.44|0
1653986620000|2022-05-31 08:43:40|456.33|453.93|456.92|454.52|456.92|454.52|456.33|453.93|0
1653986630000|2022-05-31 08:43:50|457|454.6|457.33|454.93|457.33|454.93|457|454.6|0
1653986640000|2022-05-31 08:44:00|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1653986650000|2022-05-31 08:44:10|457.33|454.93|457.82|455.42|457.99|455.59|457.33|454.93|0
1653986660000|2022-05-31 08:44:20|457.99|455.59|457.16|454.76|457.99|455.59|457.16|454.76|0
1653986670000|2022-05-31 08:44:30|457.33|454.93|457.66|455.26|457.82|455.42|457.33|454.93|0
1653986680000|2022-05-31 08:44:40|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1653986690000|2022-05-31 08:44:50|457.66|455.26|457.66|455.26|457.82|455.42|457.66|455.26|0
1653986700000|2022-05-31 08:45:00|457.74|455.34|457.08|454.68|457.74|455.34|457.08|454.68|0
1653986710000|2022-05-31 08:45:10|457.33|454.93|457.49|455.09|457.66|455.26|457.33|454.93|0
1653986720000|2022-05-31 08:45:20|457.66|455.26|457.58|455.18|457.66|455.26|457.49|455.09|0
1653986730000|2022-05-31 08:45:30|457.66|455.26|457.58|455.18|457.66|455.26|457.49|455.09|0
1653986740000|2022-05-31 08:45:40|457.66|455.26|457.99|455.59|457.99|455.59|457.66|455.26|0
1653986750000|2022-05-31 08:45:50|458.15|455.75|458.65|456.25|458.65|456.25|458.15|455.75|0
1653986760000|2022-05-31 08:46:00|458.82|456.42|458.82|456.42|458.82|456.42|458.82|456.42|0
1653986770000|2022-05-31 08:46:10|458.65|456.25|458.49|456.09|458.65|456.25|458.49|456.09|0
1653986780000|2022-05-31 08:46:20|458.65|456.25|458.65|456.25|458.65|456.25|458.65|456.25|0
1653986790000|2022-05-31 08:46:30|458.82|456.42|458.65|456.25|458.82|456.42|458.65|456.25|0
1653986800000|2022-05-31 08:46:40|459.31|456.91|459.65|457.25|459.65|457.25|459.31|456.91|0
1653986810000|2022-05-31 08:46:50|459.73|457.33|459.98|457.58|460.14|457.74|459.73|457.33|0
1653986820000|2022-05-31 08:47:00|460.06|457.66|459.98|457.58|460.14|457.74|459.98|457.58|0
1653986830000|2022-05-31 08:47:10|460.14|457.74|460.14|457.74|460.14|457.74|460.14|457.74|0
1653986850000|2022-05-31 08:47:30|460.31|457.91|460.31|457.91|460.48|458.08|460.31|457.91|0
1653986860000|2022-05-31 08:47:40|460.48|458.08|460.31|457.91|460.48|458.08|460.31|457.91|0
1653986870000|2022-05-31 08:47:50|460.14|457.74|460.06|457.66|460.14|457.74|459.98|457.58|0
1653986880000|2022-05-31 08:48:00|460.23|457.83|460.06|457.66|460.31|457.91|460.06|457.66|0
1653986890000|2022-05-31 08:48:10|460.14|457.74|460.14|457.74|460.23|457.83|460.14|457.74|0
1653986900000|2022-05-31 08:48:20|459.98|457.58|459.9|457.5|459.98|457.58|459.9|457.5|0
1653986910000|2022-05-31 08:48:30|459.98|457.58|460.14|457.74|460.14|457.74|459.98|457.58|0
1653986930000|2022-05-31 08:48:50|459.98|457.58|460.06|457.66|460.06|457.66|459.98|457.58|0
1653986940000|2022-05-31 08:49:00|459.98|457.58|460.31|457.91|460.31|457.91|459.98|457.58|0
1653986950000|2022-05-31 08:49:10|460.48|458.08|460.64|458.24|460.64|458.24|460.48|458.08|0
1653986960000|2022-05-31 08:49:20|460.48|458.08|460.56|458.16|460.64|458.24|460.48|458.08|0
1653986970000|2022-05-31 08:49:30|460.31|457.91|460.14|457.74|460.31|457.91|460.14|457.74|0
1653986980000|2022-05-31 08:49:40|460.31|457.91|460.31|457.91|460.31|457.91|460.14|457.74|0
1653986990000|2022-05-31 08:49:50|460.4|458|459.9|457.5|460.4|458|459.9|457.5|0
1653987000000|2022-05-31 08:50:00|459.64|457.24|459.81|457.41|459.81|457.41|459.64|457.24|0
1653987010000|2022-05-31 08:50:10|459.73|457.33|460.06|457.66|460.14|457.74|459.73|457.33|0
1653987020000|2022-05-31 08:50:20|460.14|457.74|459.98|457.58|460.14|457.74|459.98|457.58|0
1653987030000|2022-05-31 08:50:30|459.64|457.24|459.48|457.08|459.64|457.24|459.48|457.08|0
1653987040000|2022-05-31 08:50:40|459.4|457|459.07|456.67|459.4|457|458.98|456.58|0
1653987050000|2022-05-31 08:50:50|459.15|456.75|459.31|456.91|459.31|456.91|458.9|456.5|0
1653987060000|2022-05-31 08:51:00|459.23|456.83|459.31|456.91|459.31|456.91|459.23|456.83|0
1653987070000|2022-05-31 08:51:10|459.23|456.83|459.81|457.41|459.81|457.41|459.23|456.83|0
1653987080000|2022-05-31 08:51:20|459.73|457.33|459.64|457.24|459.73|457.33|459.64|457.24|0
1653987090000|2022-05-31 08:51:30|459.81|457.41|459.64|457.24|459.81|457.41|459.64|457.24|0
1653987100000|2022-05-31 08:51:40|459.81|457.41|459.56|457.16|459.81|457.41|459.48|457.08|0
1653987110000|2022-05-31 08:51:50|459.48|457.08|459.48|457.08|459.48|457.08|459.4|457|0
1653987120000|2022-05-31 08:52:00|459.56|457.16|459.48|457.08|459.56|457.16|459.48|457.08|0
1653987130000|2022-05-31 08:52:10|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1653987140000|2022-05-31 08:52:20|459.64|457.24|459.73|457.33|459.73|457.33|459.64|457.24|0
1653987150000|2022-05-31 08:52:30|459.81|457.41|459.48|457.08|459.81|457.41|459.48|457.08|0
1653987160000|2022-05-31 08:52:40|459.56|457.16|459.64|457.24|459.64|457.24|459.48|457.08|0
1653987170000|2022-05-31 08:52:50|459.73|457.33|459.64|457.24|459.73|457.33|459.64|457.24|0
1653987180000|2022-05-31 08:53:00|459.56|457.16|459.64|457.24|459.64|457.24|459.56|457.16|0
1653987190000|2022-05-31 08:53:10|459.98|457.58|460.23|457.83|460.23|457.83|459.9|457.5|0
1653987200000|2022-05-31 08:53:20|460.31|457.91|460.23|457.83|460.31|457.91|460.14|457.74|0
1653987210000|2022-05-31 08:53:30|460.14|457.74|460.31|457.91|460.31|457.91|460.14|457.74|0
1653987220000|2022-05-31 08:53:40|460.39|457.99|460.31|457.91|460.39|457.99|460.31|457.91|0
1653987230000|2022-05-31 08:53:50|460.14|457.74|460.14|457.74|460.14|457.74|460.14|457.74|0
1653987240000|2022-05-31 08:54:00|460.23|457.83|460.14|457.74|460.23|457.83|460.06|457.66|0
1653987250000|2022-05-31 08:54:10|460.06|457.66|459.64|457.24|460.06|457.66|459.64|457.24|0
1653987260000|2022-05-31 08:54:20|459.48|457.08|459.97|457.57|459.97|457.57|459.48|457.08|0
1653987270000|2022-05-31 08:54:30|460.14|457.74|459.81|457.41|460.14|457.74|459.81|457.41|0
1653987280000|2022-05-31 08:54:40|459.97|457.57|460.31|457.91|460.31|457.91|459.97|457.57|0
1653987290000|2022-05-31 08:54:50|460.14|457.74|460.31|457.91|460.31|457.91|460.14|457.74|0
1653987300000|2022-05-31 08:55:00|459.97|457.57|459.97|457.57|459.97|457.57|459.89|457.49|0
1653987310000|2022-05-31 08:55:10|459.81|457.41|459.48|457.08|459.81|457.41|459.07|456.67|0
1653987320000|2022-05-31 08:55:20|459.64|457.24|459.56|457.16|459.64|457.24|459.31|456.91|0
1653987330000|2022-05-31 08:55:30|459.64|457.24|459.81|457.41|459.81|457.41|459.48|457.08|0
1653987340000|2022-05-31 08:55:40|459.73|457.33|459.89|457.49|459.97|457.57|459.73|457.33|0
1653987350000|2022-05-31 08:55:50|460.14|457.74|460.14|457.74|460.47|458.07|460.14|457.74|0
1653987360000|2022-05-31 08:56:00|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1653987370000|2022-05-31 08:56:10|460.06|457.66|459.97|457.57|460.06|457.66|459.97|457.57|0
1653987380000|2022-05-31 08:56:20|459.81|457.41|460.47|458.07|460.47|458.07|459.81|457.41|0
1653987390000|2022-05-31 08:56:30|460.39|457.99|460.39|457.99|460.47|458.07|460.39|457.99|0
1653987400000|2022-05-31 08:56:40|460.31|457.91|460.64|458.24|460.64|458.24|460.31|457.91|0
1653987420000|2022-05-31 08:57:00|460.8|458.4|460.8|458.4|460.89|458.49|460.8|458.4|0
1653987430000|2022-05-31 08:57:10|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1653987440000|2022-05-31 08:57:20|460.64|458.24|460.8|458.4|460.8|458.4|460.64|458.24|0
1653987450000|2022-05-31 08:57:30|460.97|458.57|460.97|458.57|460.97|458.57|460.89|458.49|0
1653987460000|2022-05-31 08:57:40|461.06|458.66|461.14|458.74|461.3|458.9|461.06|458.66|0
1653987470000|2022-05-31 08:57:50|461.3|458.9|461.56|459.16|461.56|459.16|461.3|458.9|0
1653987480000|2022-05-31 08:58:00|461.64|459.24|462.3|459.9|462.39|459.99|461.64|459.24|0
1653987490000|2022-05-31 08:58:10|462.22|459.82|462.22|459.82|462.3|459.9|462.14|459.74|0
1653987500000|2022-05-31 08:58:20|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1653987510000|2022-05-31 08:58:30|462.3|459.9|462.47|460.07|462.55|460.15|462.3|459.9|0
1653987520000|2022-05-31 08:58:40|462.3|459.9|462.3|459.9|462.39|459.99|462.3|459.9|0
1653987530000|2022-05-31 08:58:50|462.22|459.82|462.13|459.73|462.22|459.82|462.13|459.73|0
1653987540000|2022-05-31 08:59:00|461.8|459.4|461.72|459.32|461.8|459.4|461.64|459.24|0
1653987550000|2022-05-31 08:59:10|461.64|459.24|461.39|458.99|461.64|459.24|461.39|458.99|0
1653987560000|2022-05-31 08:59:20|461.3|458.9|461.89|459.49|461.89|459.49|461.3|458.9|0
1653987570000|2022-05-31 08:59:30|461.8|459.4|461.64|459.24|461.8|459.4|461.64|459.24|0
1653987600000|2022-05-31 09:00:00|461.47|459.07|461.63|459.23|461.63|459.23|461.47|459.07|0
1653987610000|2022-05-31 09:00:10|462.13|459.73|462.3|459.9|462.3|459.9|462.13|459.73|0
1653987620000|2022-05-31 09:00:20|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1653987630000|2022-05-31 09:00:30|462.63|460.23|463.13|460.73|463.13|460.73|462.63|460.23|0
1653987640000|2022-05-31 09:00:40|463.3|460.9|463.97|461.57|463.97|461.57|463.22|460.82|0
1653987650000|2022-05-31 09:00:50|464.13|461.73|464.3|461.9|464.3|461.9|463.97|461.57|0
1653987660000|2022-05-31 09:01:00|464.47|462.07|464.97|462.57|464.97|462.57|464.13|461.73|0
1653987670000|2022-05-31 09:01:10|465.3|462.9|464.97|462.57|465.3|462.9|464.97|462.57|0
1653987680000|2022-05-31 09:01:20|464.89|462.49|465.3|462.9|465.3|462.9|464.8|462.4|0
1653987690000|2022-05-31 09:01:30|464.8|462.4|465.81|463.41|465.81|463.41|464.8|462.4|0
1653987700000|2022-05-31 09:01:40|465.89|463.49|465.81|463.41|466.31|463.91|465.81|463.41|0
1653987710000|2022-05-31 09:01:50|465.47|463.07|465.22|462.82|465.47|463.07|465.22|462.82|0
1653987720000|2022-05-31 09:02:00|465.47|463.07|465.47|463.07|465.64|463.24|465.22|462.82|0
1653987730000|2022-05-31 09:02:10|465.97|463.57|465.64|463.24|465.97|463.57|465.64|463.24|0
1653987740000|2022-05-31 09:02:20|465.97|463.57|466.31|463.91|466.31|463.91|465.97|463.57|0
1653987750000|2022-05-31 09:02:30|466.48|464.08|467.48|465.08|467.48|465.08|466.48|464.08|0
1653987760000|2022-05-31 09:02:40|467.31|464.91|467.31|464.91|467.31|464.91|466.98|464.58|0
1653987770000|2022-05-31 09:02:50|467.57|465.17|467.31|464.91|467.57|465.17|467.31|464.91|0
1653987780000|2022-05-31 09:03:00|466.98|464.58|466.47|464.07|466.98|464.58|466.47|464.07|0
1653987790000|2022-05-31 09:03:10|466.56|464.16|466.64|464.24|466.64|464.24|466.56|464.16|0
1653987800000|2022-05-31 09:03:20|466.81|464.41|467.31|464.91|467.31|464.91|466.64|464.24|0
1653987810000|2022-05-31 09:03:30|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1653987820000|2022-05-31 09:03:40|467.23|464.83|466.47|464.07|467.23|464.83|466.47|464.07|0
1653987830000|2022-05-31 09:03:50|466.64|464.24|466.81|464.41|466.81|464.41|466.64|464.24|0
1653987840000|2022-05-31 09:04:00|466.73|464.33|467.14|464.74|467.14|464.74|466.73|464.33|0
1653987850000|2022-05-31 09:04:10|467.4|465|467.82|465.42|467.82|465.42|467.4|465|0
1653987860000|2022-05-31 09:04:20|467.65|465.25|467.31|464.91|467.65|465.25|467.31|464.91|0
1653987870000|2022-05-31 09:04:30|467.48|465.08|467.23|464.83|467.48|465.08|467.23|464.83|0
1653987880000|2022-05-31 09:04:40|466.81|464.41|466.81|464.41|466.9|464.5|466.81|464.41|0
1653987890000|2022-05-31 09:04:50|466.64|464.24|466.73|464.33|466.73|464.33|466.47|464.07|0
1653987900000|2022-05-31 09:05:00|466.81|464.41|467.31|464.91|467.31|464.91|466.81|464.41|0
1653987910000|2022-05-31 09:05:10|467.65|465.25|467.81|465.41|467.81|465.41|467.65|465.25|0
1653987920000|2022-05-31 09:05:20|467.98|465.58|468.07|465.67|468.07|465.67|467.81|465.41|0
1653987930000|2022-05-31 09:05:30|468.24|465.84|468.41|466.01|468.41|466.01|468.24|465.84|0
1653987940000|2022-05-31 09:05:40|468.32|465.92|468.32|465.92|468.49|466.09|468.32|465.92|0
1653987950000|2022-05-31 09:05:50|468.49|466.09|467.81|465.41|468.49|466.09|467.81|465.41|0
1653987960000|2022-05-31 09:06:00|467.98|465.58|468.15|465.75|468.15|465.75|467.98|465.58|0
1653987970000|2022-05-31 09:06:10|467.73|465.33|468.07|465.67|468.07|465.67|467.73|465.33|0
1653987980000|2022-05-31 09:06:20|467.98|465.58|468.24|465.84|468.32|465.92|467.98|465.58|0
1653987990000|2022-05-31 09:06:30|467.98|465.58|467.98|465.58|467.98|465.58|467.81|465.41|0
1653988000000|2022-05-31 09:06:40|467.65|465.25|467.73|465.33|467.73|465.33|467.65|465.25|0
1653988010000|2022-05-31 09:06:50|467.65|465.25|467.81|465.41|467.81|465.41|467.65|465.25|0
1653988020000|2022-05-31 09:07:00|467.65|465.25|467.65|465.25|467.73|465.33|467.65|465.25|0
1653988030000|2022-05-31 09:07:10|467.48|465.08|467.73|465.33|467.73|465.33|467.48|465.08|0
1653988040000|2022-05-31 09:07:20|467.9|465.5|467.9|465.5|467.9|465.5|467.65|465.25|0
1653988050000|2022-05-31 09:07:30|468.15|465.75|468.32|465.92|468.32|465.92|468.07|465.67|0
1653988060000|2022-05-31 09:07:40|468.4|466|469.16|466.76|469.16|466.76|468.4|466|0
1653988070000|2022-05-31 09:07:50|469.24|466.84|468.32|465.92|469.24|466.84|468.32|465.92|0
1653988080000|2022-05-31 09:08:00|468.65|466.25|468.32|465.92|468.65|466.25|468.32|465.92|0
1653988090000|2022-05-31 09:08:10|468.15|465.75|468.24|465.84|468.24|465.84|467.98|465.58|0
1653988100000|2022-05-31 09:08:20|468.15|465.75|467.98|465.58|468.24|465.84|467.98|465.58|0
1653988110000|2022-05-31 09:08:30|467.81|465.41|467.81|465.41|467.98|465.58|467.81|465.41|0
1653988120000|2022-05-31 09:08:40|468.07|465.67|468.15|465.75|468.15|465.75|468.07|465.67|0
1653988130000|2022-05-31 09:08:50|467.98|465.58|467.9|465.5|468.07|465.67|467.9|465.5|0
1653988140000|2022-05-31 09:09:00|467.81|465.41|468.48|466.08|468.48|466.08|467.81|465.41|0
1653988150000|2022-05-31 09:09:10|468.32|465.92|468.32|465.92|468.32|465.92|468.24|465.84|0
1653988160000|2022-05-31 09:09:20|468.15|465.75|468.15|465.75|468.32|465.92|468.15|465.75|0
1653988170000|2022-05-31 09:09:30|468.65|466.25|469.24|466.84|469.24|466.84|468.65|466.25|0
1653988180000|2022-05-31 09:09:40|469.16|466.76|469.16|466.76|469.16|466.76|468.99|466.59|0
1653988190000|2022-05-31 09:09:50|469.08|466.68|469.32|466.92|469.32|466.92|469.08|466.68|0
1653988200000|2022-05-31 09:10:00|469.49|467.09|469.32|466.92|469.49|467.09|469.32|466.92|0
1653988210000|2022-05-31 09:10:10|469.24|466.84|469.16|466.76|469.24|466.84|468.82|466.42|0
1653988220000|2022-05-31 09:10:20|468.99|466.59|469.49|467.09|469.49|467.09|468.99|466.59|0
1653988230000|2022-05-31 09:10:30|468.99|466.59|468.99|466.59|469.16|466.76|468.99|466.59|0
1653988240000|2022-05-31 09:10:40|468.82|466.42|468.82|466.42|468.99|466.59|468.82|466.42|0
1653988250000|2022-05-31 09:10:50|468.65|466.25|469.49|467.09|469.49|467.09|468.65|466.25|0
1653988260000|2022-05-31 09:11:00|469.66|467.26|470.33|467.93|470.33|467.93|469.49|467.09|0
1653988270000|2022-05-31 09:11:10|470.84|468.44|470.84|468.44|470.93|468.53|470.67|468.27|0
1653988280000|2022-05-31 09:11:20|470.93|468.53|471.68|469.28|471.68|469.28|470.84|468.44|0
1653988290000|2022-05-31 09:11:30|471.51|469.11|471.85|469.45|471.85|469.45|471.17|468.77|0
1653988300000|2022-05-31 09:11:40|471.68|469.28|471.85|469.45|471.94|469.54|471.68|469.28|0
1653988310000|2022-05-31 09:11:50|471.94|469.54|472.19|469.79|472.19|469.79|471.94|469.54|0
1653988320000|2022-05-31 09:12:00|472.1|469.7|472.19|469.79|472.19|469.79|472.1|469.7|0
1653988330000|2022-05-31 09:12:10|472.02|469.62|471.68|469.28|472.02|469.62|471.68|469.28|0
1653988340000|2022-05-31 09:12:20|471.17|468.77|470.92|468.52|471.17|468.77|470.92|468.52|0
1653988350000|2022-05-31 09:12:30|471.17|468.77|471.68|469.28|471.85|469.45|470.92|468.52|0
1653988360000|2022-05-31 09:12:40|471.85|469.45|471.17|468.77|472.02|469.62|471.17|468.77|0
1653988370000|2022-05-31 09:12:50|471.01|468.61|470.59|468.19|471.01|468.61|470.59|468.19|0
1653988380000|2022-05-31 09:13:00|470.84|468.44|470.5|468.1|470.84|468.44|470.5|468.1|0
1653988390000|2022-05-31 09:13:10|469.83|467.43|469.15|466.75|469.83|467.43|469.15|466.75|0
1653988400000|2022-05-31 09:13:20|468.99|466.59|469.49|467.09|469.66|467.26|468.99|466.59|0
1653988410000|2022-05-31 09:13:30|469.66|467.26|470|467.6|470|467.6|469.66|467.26|0
1653988420000|2022-05-31 09:13:40|470.42|468.02|470.59|468.19|470.59|468.19|470.33|467.93|0
1653988430000|2022-05-31 09:13:50|470.67|468.27|471.17|468.77|471.34|468.94|470.67|468.27|0
1653988440000|2022-05-31 09:14:00|471.01|468.61|470.84|468.44|471.01|468.61|470.84|468.44|0
1653988450000|2022-05-31 09:14:10|471.01|468.61|471.01|468.61|471.01|468.61|470.92|468.52|0
1653988460000|2022-05-31 09:14:20|471.17|468.77|471.51|469.11|471.51|469.11|471.17|468.77|0
1653988470000|2022-05-31 09:14:30|471.43|469.03|471.6|469.2|471.6|469.2|471.43|469.03|0
1653988480000|2022-05-31 09:14:40|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1653988490000|2022-05-31 09:14:50|471.85|469.45|471.94|469.54|472.02|469.62|471.85|469.45|0
1653988500000|2022-05-31 09:15:00|471.85|469.45|472.18|469.78|472.18|469.78|471.85|469.45|0
1653988510000|2022-05-31 09:15:10|472.35|469.95|472.69|470.29|472.69|470.29|472.27|469.87|0
1653988520000|2022-05-31 09:15:20|472.86|470.46|472.95|470.55|473.2|470.8|472.78|470.38|0
1653988530000|2022-05-31 09:15:30|472.86|470.46|472.35|469.95|472.86|470.46|472.35|469.95|0
1653988540000|2022-05-31 09:15:40|472.27|469.87|471.77|469.37|472.27|469.87|471.68|469.28|0
1653988550000|2022-05-31 09:15:50|472.18|469.78|471.85|469.45|472.18|469.78|471.68|469.28|0
1653988560000|2022-05-31 09:16:00|471.68|469.28|471.68|469.28|471.68|469.28|471.34|468.94|0
1653988570000|2022-05-31 09:16:10|471.77|469.37|471.85|469.45|471.93|469.53|471.77|469.37|0
1653988580000|2022-05-31 09:16:20|471.68|469.28|471.34|468.94|471.68|469.28|471.34|468.94|0
1653988590000|2022-05-31 09:16:30|471.26|468.86|471.09|468.69|471.26|468.86|471.09|468.69|0
1653988600000|2022-05-31 09:16:40|471.17|468.77|471.34|468.94|471.68|469.28|471.17|468.77|0
1653988610000|2022-05-31 09:16:50|471.17|468.77|471.68|469.28|471.68|469.28|470.84|468.44|0
1653988620000|2022-05-31 09:17:00|471.43|469.03|471.68|469.28|471.68|469.28|471.43|469.03|0
1653988630000|2022-05-31 09:17:10|471.85|469.45|471.85|469.45|471.85|469.45|471.77|469.37|0
1653988640000|2022-05-31 09:17:20|472.18|469.78|472.27|469.87|472.52|470.12|472.18|469.78|0
1653988650000|2022-05-31 09:17:30|472.18|469.78|472.52|470.12|472.52|470.12|472.18|469.78|0
1653988660000|2022-05-31 09:17:40|472.69|470.29|472.44|470.04|472.69|470.29|472.35|469.95|0
1653988670000|2022-05-31 09:17:50|472.35|469.95|472.18|469.78|472.44|470.04|472.18|469.78|0
1653988680000|2022-05-31 09:18:00|472.27|469.87|472.01|469.61|472.35|469.95|472.01|469.61|0
1653988690000|2022-05-31 09:18:10|471.85|469.45|472.01|469.61|472.01|469.61|471.85|469.45|0
1653988700000|2022-05-31 09:18:20|472.18|469.78|472.27|469.87|472.35|469.95|471.93|469.53|0
1653988710000|2022-05-31 09:18:30|472.35|469.95|472.01|469.61|472.35|469.95|472.01|469.61|0
1653988720000|2022-05-31 09:18:40|472.1|469.7|471.76|469.36|472.1|469.7|471.76|469.36|0
1653988730000|2022-05-31 09:18:50|471.68|469.28|471.68|469.28|471.68|469.28|471.6|469.2|0
1653988740000|2022-05-31 09:19:00|471.85|469.45|471.76|469.36|471.85|469.45|471.68|469.28|0
1653988750000|2022-05-31 09:19:10|471.68|469.28|471.34|468.94|471.68|469.28|471.34|468.94|0
1653988760000|2022-05-31 09:19:20|471.68|469.28|471.6|469.2|471.68|469.28|471.6|469.2|0
1653988770000|2022-05-31 09:19:30|471.68|469.28|471.6|469.2|471.68|469.28|471.6|469.2|0
1653988780000|2022-05-31 09:19:40|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1653988790000|2022-05-31 09:19:50|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1653988800000|2022-05-31 09:20:00|471.68|469.28|471.51|469.11|471.68|469.28|471.43|469.03|0
1653988810000|2022-05-31 09:20:10|471.34|468.94|471.26|468.86|471.34|468.94|471.26|468.86|0
1653988820000|2022-05-31 09:20:20|471.17|468.77|470.92|468.52|471.17|468.77|470.92|468.52|0
1653988830000|2022-05-31 09:20:30|471|468.6|471|468.6|471.17|468.77|471|468.6|0
1653988840000|2022-05-31 09:20:40|471.17|468.77|471.09|468.69|471.17|468.77|471|468.6|0
1653988850000|2022-05-31 09:20:50|471.17|468.77|471|468.6|471.17|468.77|470.83|468.43|0
1653988860000|2022-05-31 09:21:00|470.83|468.43|470.92|468.52|471|468.6|470.83|468.43|0
1653988870000|2022-05-31 09:21:10|470.75|468.35|470.67|468.27|470.83|468.43|470.67|468.27|0
1653988880000|2022-05-31 09:21:20|470.75|468.35|470.67|468.27|470.75|468.35|470.67|468.27|0
1653988890000|2022-05-31 09:21:30|470.33|467.93|469.82|467.42|470.33|467.93|469.82|467.42|0
1653988900000|2022-05-31 09:21:40|469.74|467.34|469.66|467.26|469.82|467.42|469.66|467.26|0
1653988910000|2022-05-31 09:21:50|469.82|467.42|469.66|467.26|469.82|467.42|469.66|467.26|0
1653988920000|2022-05-31 09:22:00|469.57|467.17|469.32|466.92|469.57|467.17|469.24|466.84|0
1653988930000|2022-05-31 09:22:10|468.73|466.33|468.98|466.58|468.98|466.58|468.73|466.33|0
1653988940000|2022-05-31 09:22:20|469.15|466.75|469.15|466.75|469.15|466.75|468.98|466.58|0
1653988950000|2022-05-31 09:22:30|468.98|466.58|468.82|466.42|468.98|466.58|468.82|466.42|0
1653988960000|2022-05-31 09:22:40|468.65|466.25|468.82|466.42|469.15|466.75|468.65|466.25|0
1653988970000|2022-05-31 09:22:50|468.65|466.25|471.17|468.77|471.17|468.77|468.65|466.25|0
1653988980000|2022-05-31 09:23:00|471.51|469.11|472.35|469.95|472.35|469.95|471.51|469.11|0
1653988990000|2022-05-31 09:23:10|472.52|470.12|472.52|470.12|472.69|470.29|472.52|470.12|0
1653989000000|2022-05-31 09:23:20|472.35|469.95|472.52|470.12|472.69|470.29|472.35|469.95|0
1653989010000|2022-05-31 09:23:30|472.69|470.29|473.7|471.3|473.7|471.3|472.69|470.29|0
1653989020000|2022-05-31 09:23:40|474.04|471.64|474.13|471.73|474.38|471.98|474.04|471.64|0
1653989030000|2022-05-31 09:23:50|474.04|471.64|474.46|472.06|474.55|472.15|474.04|471.64|0
1653989040000|2022-05-31 09:24:00|474.38|471.98|473.87|471.47|474.38|471.98|473.87|471.47|0
1653989050000|2022-05-31 09:24:10|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1653989060000|2022-05-31 09:24:20|474.63|472.23|475.05|472.65|475.05|472.65|474.55|472.15|0
1653989070000|2022-05-31 09:24:30|474.88|472.48|474.71|472.31|474.88|472.48|474.71|472.31|0
1653989080000|2022-05-31 09:24:40|475.22|472.82|475.73|473.33|475.73|473.33|475.22|472.82|0
1653989090000|2022-05-31 09:24:50|475.56|473.16|475.9|473.5|475.9|473.5|475.56|473.16|0
1653989100000|2022-05-31 09:25:00|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1653989110000|2022-05-31 09:25:10|475.56|473.16|474.88|472.48|475.56|473.16|474.88|472.48|0
1653989120000|2022-05-31 09:25:20|475.05|472.65|475.31|472.91|475.31|472.91|475.05|472.65|0
1653989130000|2022-05-31 09:25:30|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1653989140000|2022-05-31 09:25:40|475.22|472.82|475.39|472.99|475.39|472.99|475.05|472.65|0
1653989150000|2022-05-31 09:25:50|475.73|473.33|475.05|472.65|475.73|473.33|475.05|472.65|0
1653989160000|2022-05-31 09:26:00|475.14|472.74|475.9|473.5|475.9|473.5|475.14|472.74|0
1653989170000|2022-05-31 09:26:10|475.65|473.25|475.22|472.82|475.65|473.25|475.22|472.82|0
1653989180000|2022-05-31 09:26:20|475.05|472.65|474.88|472.48|475.05|472.65|474.88|472.48|0
1653989190000|2022-05-31 09:26:30|474.71|472.31|475.05|472.65|475.05|472.65|474.71|472.31|0
1653989200000|2022-05-31 09:26:40|474.88|472.48|475.05|472.65|475.05|472.65|474.8|472.4|0
1653989210000|2022-05-31 09:26:50|474.71|472.31|474.54|472.14|474.71|472.31|474.54|472.14|0
1653989220000|2022-05-31 09:27:00|474.38|471.98|474.38|471.98|474.38|471.98|474.21|471.81|0
1653989230000|2022-05-31 09:27:10|474.21|471.81|473.62|471.22|474.21|471.81|473.62|471.22|0
1653989240000|2022-05-31 09:27:20|473.53|471.13|474.04|471.64|474.04|471.64|473.53|471.13|0
1653989250000|2022-05-31 09:27:30|473.96|471.56|473.7|471.3|473.96|471.56|473.7|471.3|0
1653989260000|2022-05-31 09:27:40|473.62|471.22|473.19|470.79|473.62|471.22|473.19|470.79|0
1653989270000|2022-05-31 09:27:50|473.36|470.96|473.19|470.79|473.36|470.96|473.19|470.79|0
1653989280000|2022-05-31 09:28:00|473.36|470.96|473.19|470.79|473.36|470.96|473.19|470.79|0
1653989290000|2022-05-31 09:28:10|473.36|470.96|473.36|470.96|473.36|470.96|473.36|470.96|0
1653989300000|2022-05-31 09:28:20|473.28|470.88|473.79|471.39|473.87|471.47|473.19|470.79|0
1653989310000|2022-05-31 09:28:30|473.7|471.3|473.79|471.39|473.87|471.47|473.7|471.3|0
1653989320000|2022-05-31 09:28:40|473.87|471.47|474.04|471.64|474.21|471.81|473.87|471.47|0
1653989330000|2022-05-31 09:28:50|474.29|471.89|473.96|471.56|474.29|471.89|473.96|471.56|0
1653989340000|2022-05-31 09:29:00|473.79|471.39|474.04|471.64|474.04|471.64|473.7|471.3|0
1653989350000|2022-05-31 09:29:10|474.21|471.81|474.04|471.64|474.21|471.81|474.04|471.64|0
1653989360000|2022-05-31 09:29:20|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1653989370000|2022-05-31 09:29:30|473.45|471.05|472.77|470.37|473.45|471.05|472.77|470.37|0
1653989380000|2022-05-31 09:29:40|472.85|470.45|472.85|470.45|472.85|470.45|472.68|470.28|0
1653989390000|2022-05-31 09:29:50|472.68|470.28|472.52|470.12|472.68|470.28|472.18|469.78|0
1653989400000|2022-05-31 09:30:00|472.35|469.95|472.52|470.12|472.68|470.28|472.35|469.95|0
1653989410000|2022-05-31 09:30:10|472.85|470.45|472.85|470.45|472.94|470.54|472.85|470.45|0
1653989420000|2022-05-31 09:30:20|472.77|470.37|472.35|469.95|472.77|470.37|472.35|469.95|0
1653989430000|2022-05-31 09:30:30|472.01|469.61|471.84|469.44|472.01|469.61|471.84|469.44|0
1653989440000|2022-05-31 09:30:40|471.59|469.19|471.42|469.02|471.67|469.27|471.34|468.94|0
1653989450000|2022-05-31 09:30:50|471.5|469.1|471.17|468.77|471.5|469.1|471.09|468.69|0
1653989460000|2022-05-31 09:31:00|471.34|468.94|471.5|469.1|471.5|469.1|471.34|468.94|0
1653989470000|2022-05-31 09:31:10|471.34|468.94|471.42|469.02|471.42|469.02|471.17|468.77|0
1653989480000|2022-05-31 09:31:20|471.5|469.1|471.76|469.36|471.76|469.36|471.5|469.1|0
1653989490000|2022-05-31 09:31:30|471.84|469.44|471.59|469.19|471.84|469.44|471.5|469.1|0
1653989500000|2022-05-31 09:31:40|471.5|469.1|472.01|469.61|472.01|469.61|471.5|469.1|0
1653989510000|2022-05-31 09:31:50|471.84|469.44|472.18|469.78|472.18|469.78|471.84|469.44|0
1653989520000|2022-05-31 09:32:00|472.35|469.95|472.18|469.78|472.35|469.95|472.18|469.78|0
1653989530000|2022-05-31 09:32:10|472.35|469.95|473.02|470.62|473.02|470.62|472.35|469.95|0
1653989540000|2022-05-31 09:32:20|473.19|470.79|473.28|470.88|473.28|470.88|473.19|470.79|0
1653989550000|2022-05-31 09:32:30|473.19|470.79|473.28|470.88|473.28|470.88|473.02|470.62|0
1653989560000|2022-05-31 09:32:40|473.53|471.13|472.77|470.37|473.53|471.13|472.77|470.37|0
1653989570000|2022-05-31 09:32:50|472.68|470.28|472.51|470.11|472.68|470.28|472.35|469.95|0
1653989580000|2022-05-31 09:33:00|472.35|469.95|472.68|470.28|472.68|470.28|472.35|469.95|0
1653989590000|2022-05-31 09:33:10|472.85|470.45|473.02|470.62|473.02|470.62|472.85|470.45|0
1653989600000|2022-05-31 09:33:20|472.77|470.37|472.85|470.45|472.85|470.45|472.68|470.28|0
1653989610000|2022-05-31 09:33:30|472.77|470.37|472.68|470.28|472.77|470.37|472.68|470.28|0
1653989620000|2022-05-31 09:33:40|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1653989630000|2022-05-31 09:33:50|472.68|470.28|473.02|470.62|473.28|470.88|472.68|470.28|0
1653989640000|2022-05-31 09:34:00|473.36|470.96|473.87|471.47|474.12|471.72|473.36|470.96|0
1653989650000|2022-05-31 09:34:10|474.2|471.8|474.63|472.23|474.63|472.23|474.2|471.8|0
1653989660000|2022-05-31 09:34:20|474.71|472.31|474.54|472.14|474.88|472.48|474.54|472.14|0
1653989670000|2022-05-31 09:34:30|474.63|472.23|474.54|472.14|474.71|472.31|474.54|472.14|0
1653989680000|2022-05-31 09:34:40|474.37|471.97|475.05|472.65|475.05|472.65|474.37|471.97|0
1653989690000|2022-05-31 09:34:50|475.65|473.25|475.22|472.82|475.65|473.25|475.05|472.65|0
1653989700000|2022-05-31 09:35:00|475.48|473.08|475.22|472.82|475.48|473.08|475.22|472.82|0
1653989710000|2022-05-31 09:35:10|475.31|472.91|475.05|472.65|475.31|472.91|475.05|472.65|0
1653989720000|2022-05-31 09:35:20|475.14|472.74|475.9|473.5|475.9|473.5|475.14|472.74|0
1653989730000|2022-05-31 09:35:30|476.91|474.51|477.59|475.19|477.59|475.19|476.91|474.51|0
1653989740000|2022-05-31 09:35:40|477.68|475.28|477.76|475.36|478.02|475.62|477.68|475.28|0
1653989750000|2022-05-31 09:35:50|477.93|475.53|478.1|475.7|478.1|475.7|477.93|475.53|0
1653989760000|2022-05-31 09:36:00|477.59|475.19|477.59|475.19|477.76|475.36|477.59|475.19|0
1653989770000|2022-05-31 09:36:10|477.93|475.53|477.59|475.19|477.93|475.53|477.59|475.19|0
1653989780000|2022-05-31 09:36:20|477.68|475.28|478.27|475.87|478.27|475.87|477.42|475.02|0
1653989790000|2022-05-31 09:36:30|478.95|476.55|478.95|476.55|478.95|476.55|478.61|476.21|0
1653989800000|2022-05-31 09:36:40|478.27|475.87|477.93|475.53|478.27|475.87|477.93|475.53|0
1653989810000|2022-05-31 09:36:50|477.42|475.02|476.57|474.17|477.42|475.02|476.57|474.17|0
1653989820000|2022-05-31 09:37:00|478.1|475.7|478.27|475.87|478.27|475.87|478.1|475.7|0
1653989830000|2022-05-31 09:37:10|478.53|476.13|478.61|476.21|478.61|476.21|478.36|475.96|0
1653989840000|2022-05-31 09:37:20|478.95|476.55|478.78|476.38|479.04|476.64|478.78|476.38|0
1653989850000|2022-05-31 09:37:30|478.87|476.47|479.21|476.81|479.21|476.81|478.87|476.47|0
1653989860000|2022-05-31 09:37:40|479.12|476.72|478.78|476.38|479.29|476.89|478.78|476.38|0
1653989870000|2022-05-31 09:37:50|478.44|476.04|478.1|475.7|478.44|476.04|478.1|475.7|0
1653989880000|2022-05-31 09:38:00|478.44|476.04|478.44|476.04|478.61|476.21|478.44|476.04|0
1653989890000|2022-05-31 09:38:10|478.02|475.62|477.93|475.53|478.02|475.62|477.93|475.53|0
1653989900000|2022-05-31 09:38:20|478.1|475.7|478.53|476.13|478.53|476.13|478.1|475.7|0
1653989910000|2022-05-31 09:38:30|478.61|476.21|479.04|476.64|479.04|476.64|478.61|476.21|0
1653989920000|2022-05-31 09:38:40|479.46|477.06|480.57|478.17|480.57|478.17|479.46|477.06|0
1653989930000|2022-05-31 09:38:50|480.65|478.25|480.99|478.59|480.99|478.59|480.65|478.25|0
1653989940000|2022-05-31 09:39:00|481.25|478.85|480.99|478.59|481.34|478.94|480.99|478.59|0
1653989950000|2022-05-31 09:39:10|480.82|478.42|480.14|477.74|480.82|478.42|480.14|477.74|0
1653989960000|2022-05-31 09:39:20|479.63|477.23|479.04|476.64|479.63|477.23|479.04|476.64|0
1653989970000|2022-05-31 09:39:30|478.78|476.38|480.14|477.74|480.14|477.74|478.44|476.04|0
1653989980000|2022-05-31 09:39:40|480.31|477.91|481.16|478.76|481.16|478.76|480.31|477.91|0
1653989990000|2022-05-31 09:39:50|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1653990000000|2022-05-31 09:40:00|480.82|478.42|479.63|477.23|480.82|478.42|479.63|477.23|0
1653990010000|2022-05-31 09:40:10|479.8|477.4|480.65|478.25|480.65|478.25|479.8|477.4|0
1653990020000|2022-05-31 09:40:20|480.82|478.42|481.51|479.11|481.51|479.11|480.82|478.42|0
1653990030000|2022-05-31 09:40:30|481.85|479.45|482.28|479.88|482.28|479.88|481.85|479.45|0
1653990040000|2022-05-31 09:40:40|482.19|479.79|482.19|479.79|482.19|479.79|482.02|479.62|0
1653990050000|2022-05-31 09:40:50|482.02|479.62|482.19|479.79|482.36|479.96|482.02|479.62|0
1653990060000|2022-05-31 09:41:00|481.16|478.76|482.02|479.62|482.02|479.62|481.16|478.76|0
1653990070000|2022-05-31 09:41:10|482.19|479.79|482.53|480.13|482.53|480.13|482.19|479.79|0
1653990080000|2022-05-31 09:41:20|482.19|479.79|481.85|479.45|482.45|480.05|481.85|479.45|0
1653990090000|2022-05-31 09:41:30|481.42|479.02|481.51|479.11|482.02|479.62|481.42|479.02|0
1653990100000|2022-05-31 09:41:40|481.16|478.76|481.08|478.68|481.16|478.76|480.82|478.42|0
1653990110000|2022-05-31 09:41:50|480.99|478.59|480.65|478.25|480.99|478.59|480.65|478.25|0
1653990120000|2022-05-31 09:42:00|480.99|478.59|481.68|479.28|481.68|479.28|480.99|478.59|0
1653990130000|2022-05-31 09:42:10|481.85|479.45|482.19|479.79|482.19|479.79|481.85|479.45|0
1653990140000|2022-05-31 09:42:20|482.53|480.13|482.79|480.39|482.79|480.39|482.53|480.13|0
1653990150000|2022-05-31 09:42:30|483.04|480.64|484.5|482.1|484.5|482.1|483.04|480.64|0
1653990160000|2022-05-31 09:42:40|484.41|482.01|484.24|481.84|484.41|482.01|484.07|481.67|0
1653990170000|2022-05-31 09:42:50|483.73|481.33|483.99|481.59|483.99|481.59|483.04|480.64|0
1653990180000|2022-05-31 09:43:00|484.41|482.01|483.55|481.15|484.41|482.01|483.55|481.15|0
1653990190000|2022-05-31 09:43:10|483.38|480.98|482.7|480.3|483.9|481.5|482.7|480.3|0
1653990200000|2022-05-31 09:43:20|483.04|480.64|482.28|479.88|483.04|480.64|482.28|479.88|0
1653990210000|2022-05-31 09:43:30|482.62|480.22|483.38|480.98|483.38|480.98|482.53|480.13|0
1653990220000|2022-05-31 09:43:40|483.81|481.41|483.38|480.98|483.81|481.41|483.38|480.98|0
1653990230000|2022-05-31 09:43:50|483.55|481.15|483.04|480.64|483.55|481.15|483.04|480.64|0
1653990240000|2022-05-31 09:44:00|483.38|480.98|483.47|481.07|483.55|481.15|483.38|480.98|0
1653990250000|2022-05-31 09:44:10|482.87|480.47|483.21|480.81|483.3|480.9|482.87|480.47|0
1653990260000|2022-05-31 09:44:20|483.38|480.98|483.55|481.15|483.64|481.24|483.38|480.98|0
1653990270000|2022-05-31 09:44:30|483.21|480.81|482.87|480.47|483.21|480.81|482.87|480.47|0
1653990280000|2022-05-31 09:44:40|482.7|480.3|482.7|480.3|482.79|480.39|482.7|480.3|0
1653990290000|2022-05-31 09:44:50|482.53|480.13|482.7|480.3|482.7|480.3|482.53|480.13|0
1653990300000|2022-05-31 09:45:00|483.04|480.64|482.79|480.39|483.04|480.64|482.79|480.39|0
1653990310000|2022-05-31 09:45:10|482.28|479.88|482.02|479.62|482.28|479.88|481.67|479.27|0
1653990320000|2022-05-31 09:45:20|482.19|479.79|481.5|479.1|482.19|479.79|481.5|479.1|0
1653990330000|2022-05-31 09:45:30|481.25|478.85|481.16|478.76|481.25|478.85|480.65|478.25|0
1653990340000|2022-05-31 09:45:40|481.33|478.93|480.82|478.42|481.33|478.93|480.74|478.34|0
1653990350000|2022-05-31 09:45:50|480.65|478.25|480.91|478.51|480.91|478.51|480.57|478.17|0
1653990360000|2022-05-31 09:46:00|480.48|478.08|480.65|478.25|480.65|478.25|480.48|478.08|0
1653990370000|2022-05-31 09:46:10|480.74|478.34|480.82|478.42|480.82|478.42|480.65|478.25|0
1653990380000|2022-05-31 09:46:20|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1653990390000|2022-05-31 09:46:30|480.14|477.74|479.46|477.06|480.14|477.74|479.46|477.06|0
1653990400000|2022-05-31 09:46:40|479.38|476.98|479.8|477.4|480.14|477.74|479.38|476.98|0
1653990410000|2022-05-31 09:46:50|480.14|477.74|480.14|477.74|480.14|477.74|480.14|477.74|0
1653990420000|2022-05-31 09:47:00|480.06|477.66|479.63|477.23|480.06|477.66|479.63|477.23|0
1653990430000|2022-05-31 09:47:10|479.46|477.06|479.12|476.72|479.46|477.06|478.95|476.55|0
1653990440000|2022-05-31 09:47:20|478.95|476.55|479.46|477.06|479.46|477.06|478.95|476.55|0
1653990450000|2022-05-31 09:47:30|479.89|477.49|479.29|476.89|479.89|477.49|479.29|476.89|0
1653990460000|2022-05-31 09:47:40|479.46|477.06|480.14|477.74|480.31|477.91|479.46|477.06|0
1653990470000|2022-05-31 09:47:50|480.31|477.91|479.72|477.32|480.31|477.91|479.72|477.32|0
1653990480000|2022-05-31 09:48:00|479.8|477.4|480.4|478|480.4|478|479.72|477.32|0
1653990490000|2022-05-31 09:48:10|480.31|477.91|480.65|478.25|480.65|478.25|480.14|477.74|0
1653990500000|2022-05-31 09:48:20|480.48|478.08|481.33|478.93|481.33|478.93|480.48|478.08|0
1653990510000|2022-05-31 09:48:30|481.08|478.68|481.16|478.76|481.33|478.93|481.08|478.68|0
1653990520000|2022-05-31 09:48:40|481.33|478.93|481.5|479.1|481.5|479.1|481.25|478.85|0
1653990530000|2022-05-31 09:48:50|481.67|479.27|482.01|479.61|482.01|479.61|481.67|479.27|0
1653990540000|2022-05-31 09:49:00|481.93|479.53|481.84|479.44|481.93|479.53|481.67|479.27|0
1653990550000|2022-05-31 09:49:10|481.42|479.02|480.99|478.59|481.42|479.02|480.99|478.59|0
1653990560000|2022-05-31 09:49:20|481.33|478.93|481.67|479.27|481.67|479.27|481.33|478.93|0
1653990570000|2022-05-31 09:49:30|481.5|479.1|481.33|478.93|481.5|479.1|481.33|478.93|0
1653990580000|2022-05-31 09:49:40|481.16|478.76|481.16|478.76|481.16|478.76|480.82|478.42|0
1653990590000|2022-05-31 09:49:50|480.99|478.59|481.16|478.76|481.16|478.76|480.99|478.59|0
1653990600000|2022-05-31 09:50:00|481.33|478.93|481.16|478.76|481.67|479.27|481.16|478.76|0
1653990610000|2022-05-31 09:50:10|480.99|478.59|480.82|478.42|480.99|478.59|480.82|478.42|0
1653990620000|2022-05-31 09:50:20|480.48|478.08|480.4|478|480.48|478.08|480.31|477.91|0
1653990630000|2022-05-31 09:50:30|480.65|478.25|480.48|478.08|480.65|478.25|480.48|478.08|0
1653990640000|2022-05-31 09:50:40|480.57|478.17|480.65|478.25|480.65|478.25|480.57|478.17|0
1653990650000|2022-05-31 09:50:50|480.82|478.42|480.99|478.59|480.99|478.59|480.65|478.25|0
1653990660000|2022-05-31 09:51:00|480.65|478.25|481.16|478.76|481.16|478.76|480.65|478.25|0
1653990670000|2022-05-31 09:51:10|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1653990680000|2022-05-31 09:51:20|481.5|479.1|481.33|478.93|481.5|479.1|481.33|478.93|0
1653990690000|2022-05-31 09:51:30|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1653990700000|2022-05-31 09:51:40|481.67|479.27|481.5|479.1|481.67|479.27|481.5|479.1|0
1653990710000|2022-05-31 09:51:50|481.33|478.93|481.16|478.76|481.33|478.93|481.16|478.76|0
1653990720000|2022-05-31 09:52:00|481.33|478.93|481.67|479.27|481.67|479.27|481.33|478.93|0
1653990730000|2022-05-31 09:52:10|482.18|479.78|481.33|478.93|482.18|479.78|481.33|478.93|0
1653990740000|2022-05-31 09:52:20|481.25|478.85|481.08|478.68|481.25|478.85|481.08|478.68|0
1653990750000|2022-05-31 09:52:30|480.99|478.59|480.99|478.59|481.16|478.76|480.99|478.59|0
1653990760000|2022-05-31 09:52:40|481.33|478.93|481.33|478.93|481.33|478.93|481.25|478.85|0
1653990770000|2022-05-31 09:52:50|481.42|479.02|481.5|479.1|481.67|479.27|481.42|479.02|0
1653990780000|2022-05-31 09:53:00|480.99|478.59|481.16|478.76|481.33|478.93|480.99|478.59|0
1653990790000|2022-05-31 09:53:10|480.82|478.42|480.99|478.59|480.99|478.59|480.82|478.42|0
1653990800000|2022-05-31 09:53:20|480.82|478.42|480.4|478|480.82|478.42|480.4|478|0
1653990810000|2022-05-31 09:53:30|480.48|478.08|481.16|478.76|481.16|478.76|480.48|478.08|0
1653990820000|2022-05-31 09:53:40|481.67|479.27|481.59|479.19|481.67|479.27|481.5|479.1|0
1653990830000|2022-05-31 09:53:50|481.67|479.27|481.16|478.76|481.67|479.27|481.16|478.76|0
1653990840000|2022-05-31 09:54:00|481.08|478.68|480.31|477.91|481.08|478.68|480.31|477.91|0
1653990850000|2022-05-31 09:54:10|480.22|477.82|480.48|478.08|480.48|478.08|480.22|477.82|0
1653990860000|2022-05-31 09:54:20|480.65|478.25|480.48|478.08|480.65|478.25|480.48|478.08|0
1653990870000|2022-05-31 09:54:30|480.82|478.42|480.65|478.25|480.82|478.42|480.65|478.25|0
1653990880000|2022-05-31 09:54:40|480.31|477.91|480.82|478.42|480.82|478.42|480.31|477.91|0
1653990890000|2022-05-31 09:54:50|480.65|478.25|480.99|478.59|480.99|478.59|480.65|478.25|0
1653990900000|2022-05-31 09:55:00|481.16|478.76|481.16|478.76|481.42|479.02|481.16|478.76|0
1653990910000|2022-05-31 09:55:10|480.82|478.42|480.65|478.25|480.82|478.42|480.65|478.25|0
1653990920000|2022-05-31 09:55:20|480.57|478.17|480.31|477.91|480.57|478.17|480.22|477.82|0
1653990930000|2022-05-31 09:55:30|480.22|477.82|480.31|477.91|480.31|477.91|480.14|477.74|0
1653990940000|2022-05-31 09:55:40|479.97|477.57|479.71|477.31|480.31|477.91|479.71|477.31|0
1653990950000|2022-05-31 09:55:50|479.8|477.4|479.45|477.05|479.8|477.4|479.45|477.05|0
1653990960000|2022-05-31 09:56:00|479.54|477.14|479.11|476.71|479.54|477.14|479.11|476.71|0
1653990970000|2022-05-31 09:56:10|479.2|476.8|479.28|476.88|479.37|476.97|479.2|476.8|0
1653990980000|2022-05-31 09:56:20|479.45|477.05|479.28|476.88|479.45|477.05|479.28|476.88|0
1653990990000|2022-05-31 09:56:30|479.45|477.05|479.79|477.39|479.79|477.39|478.94|476.54|0
1653991000000|2022-05-31 09:56:40|479.97|477.57|480.48|478.08|480.48|478.08|479.88|477.48|0
1653991010000|2022-05-31 09:56:50|480.56|478.16|479.97|477.57|480.56|478.16|479.97|477.57|0
1653991020000|2022-05-31 09:57:00|479.79|477.39|480.14|477.74|480.39|477.99|479.79|477.39|0
1653991030000|2022-05-31 09:57:10|480.22|477.82|480.22|477.82|480.22|477.82|480.14|477.74|0
1653991040000|2022-05-31 09:57:20|480.31|477.91|480.48|478.08|480.56|478.16|480.31|477.91|0
1653991050000|2022-05-31 09:57:30|480.39|477.99|480.39|477.99|480.48|478.08|480.31|477.91|0
1653991060000|2022-05-31 09:57:40|480.65|478.25|481.33|478.93|481.33|478.93|480.65|478.25|0
1653991070000|2022-05-31 09:57:50|480.82|478.42|481.33|478.93|481.33|478.93|480.82|478.42|0
1653991080000|2022-05-31 09:58:00|481.16|478.76|480.65|478.25|481.16|478.76|480.65|478.25|0
1653991090000|2022-05-31 09:58:10|480.48|478.08|480.13|477.73|480.73|478.33|480.13|477.73|0
1653991100000|2022-05-31 09:58:20|479.96|477.56|479.96|477.56|480.05|477.65|479.96|477.56|0
1653991110000|2022-05-31 09:58:30|480.05|477.65|479.79|477.39|480.05|477.65|479.79|477.39|0
1653991120000|2022-05-31 09:58:40|479.62|477.22|479.79|477.39|479.88|477.48|479.54|477.14|0
1653991130000|2022-05-31 09:58:50|479.96|477.56|480.13|477.73|480.3|477.9|479.96|477.56|0
1653991140000|2022-05-31 09:59:00|479.96|477.56|480.05|477.65|480.05|477.65|479.45|477.05|0
1653991150000|2022-05-31 09:59:10|479.96|477.56|479.71|477.31|479.96|477.56|479.62|477.22|0
1653991160000|2022-05-31 09:59:20|479.54|477.14|479.37|476.97|479.54|477.14|479.37|476.97|0
1653991170000|2022-05-31 09:59:30|479.45|477.05|479.11|476.71|479.45|477.05|479.11|476.71|0
1653991180000|2022-05-31 09:59:40|479.96|477.56|479.96|477.56|480.05|477.65|479.96|477.56|0
1653991190000|2022-05-31 09:59:50|480.05|477.65|479.79|477.39|480.13|477.73|479.79|477.39|0
1653991200000|2022-05-31 10:00:00|479.96|477.56|480.47|478.07|480.47|478.07|479.96|477.56|0
1653991210000|2022-05-31 10:00:10|480.3|477.9|480.39|477.99|480.56|478.16|480.3|477.9|0
1653991220000|2022-05-31 10:00:20|480.65|478.25|480.47|478.07|480.65|478.25|480.47|478.07|0
1653991230000|2022-05-31 10:00:30|480.39|477.99|480.3|477.9|480.47|478.07|480.3|477.9|0
1653991250000|2022-05-31 10:00:50|480.73|478.33|481.16|478.76|481.16|478.76|480.65|478.25|0
1653991260000|2022-05-31 10:01:00|481.07|478.67|481.25|478.85|481.33|478.93|481.07|478.67|0
1653991270000|2022-05-31 10:01:10|481.07|478.67|480.99|478.59|481.25|478.85|480.99|478.59|0
1653991280000|2022-05-31 10:01:20|480.73|478.33|479.88|477.48|480.73|478.33|479.88|477.48|0
1653991290000|2022-05-31 10:01:30|479.71|477.31|479.54|477.14|479.71|477.31|479.54|477.14|0
1653991300000|2022-05-31 10:01:40|479.79|477.39|480.47|478.07|480.47|478.07|479.71|477.31|0
1653991310000|2022-05-31 10:01:50|480.64|478.24|480.47|478.07|480.82|478.42|480.47|478.07|0
1653991320000|2022-05-31 10:02:00|480.73|478.33|480.47|478.07|480.73|478.33|480.39|477.99|0
1653991330000|2022-05-31 10:02:10|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1653991340000|2022-05-31 10:02:20|480.3|477.9|480.39|477.99|480.47|478.07|480.3|477.9|0
1653991350000|2022-05-31 10:02:30|480.13|477.73|480.3|477.9|480.3|477.9|479.96|477.56|0
1653991360000|2022-05-31 10:02:40|480.39|477.99|480.47|478.07|480.47|478.07|480.3|477.9|0
1653991370000|2022-05-31 10:02:50|480.64|478.24|480.3|477.9|480.64|478.24|480.3|477.9|0
1653991380000|2022-05-31 10:03:00|480.13|477.73|480.39|477.99|480.39|477.99|480.13|477.73|0
1653991390000|2022-05-31 10:03:10|480.47|478.07|481.5|479.1|481.5|479.1|480.47|478.07|0
1653991400000|2022-05-31 10:03:20|481.33|478.93|481.67|479.27|481.67|479.27|481.33|478.93|0
1653991410000|2022-05-31 10:03:30|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1653991420000|2022-05-31 10:03:40|481.5|479.1|480.47|478.07|481.5|479.1|480.47|478.07|0
1653991430000|2022-05-31 10:03:50|481.16|478.76|481.41|479.01|481.5|479.1|481.16|478.76|0
1653991440000|2022-05-31 10:04:00|481.33|478.93|481.5|479.1|481.5|479.1|481.33|478.93|0
1653991450000|2022-05-31 10:04:10|481.84|479.44|481.93|479.53|481.93|479.53|481.84|479.44|0
1653991460000|2022-05-31 10:04:20|482.18|479.78|481.84|479.44|482.18|479.78|481.67|479.27|0
1653991470000|2022-05-31 10:04:30|482.52|480.12|482.18|479.78|482.52|480.12|482.18|479.78|0
1653991480000|2022-05-31 10:04:40|483.29|480.89|482.52|480.12|483.29|480.89|482.52|480.12|0
1653991490000|2022-05-31 10:04:50|482.86|480.46|482.35|479.95|482.86|480.46|482.35|479.95|0
1653991500000|2022-05-31 10:05:00|482.18|479.78|482.52|480.12|482.52|480.12|482.1|479.7|0
1653991510000|2022-05-31 10:05:10|482.78|480.38|483.38|480.98|483.38|480.98|482.78|480.38|0
1653991520000|2022-05-31 10:05:20|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1653991530000|2022-05-31 10:05:30|483.38|480.98|484.23|481.83|484.23|481.83|483.2|480.8|0
1653991540000|2022-05-31 10:05:40|484.4|482|484.4|482|484.4|482|484.4|482|0
1653991550000|2022-05-31 10:05:50|484.32|481.92|484.06|481.66|484.32|481.92|484.06|481.66|0
1653991560000|2022-05-31 10:06:00|483.89|481.49|483.89|481.49|483.89|481.49|483.46|481.06|0
1653991570000|2022-05-31 10:06:10|483.81|481.41|483.55|481.15|483.81|481.41|483.55|481.15|0
1653991580000|2022-05-31 10:06:20|483.72|481.32|484.4|482|484.4|482|483.72|481.32|0
1653991590000|2022-05-31 10:06:30|484.49|482.09|484.4|482|484.49|482.09|484.15|481.75|0
1653991600000|2022-05-31 10:06:40|484.23|481.83|483.2|480.8|484.23|481.83|483.2|480.8|0
1653991610000|2022-05-31 10:06:50|483.37|480.97|483.03|480.63|483.37|480.97|483.03|480.63|0
1653991620000|2022-05-31 10:07:00|482.95|480.55|483.46|481.06|483.55|481.15|482.95|480.55|0
1653991630000|2022-05-31 10:07:10|483.55|481.15|483.37|480.97|483.55|481.15|483.37|480.97|0
1653991640000|2022-05-31 10:07:20|483.55|481.15|481.93|479.53|483.55|481.15|481.93|479.53|0
1653991650000|2022-05-31 10:07:30|481.75|479.35|481.93|479.53|482.01|479.61|481.75|479.35|0
1653991660000|2022-05-31 10:07:40|482.01|479.61|482.18|479.78|482.18|479.78|481.84|479.44|0
1653991670000|2022-05-31 10:07:50|482.1|479.7|482.18|479.78|482.18|479.78|482.1|479.7|0
1653991680000|2022-05-31 10:08:00|482.01|479.61|482.18|479.78|482.18|479.78|482.01|479.61|0
1653991690000|2022-05-31 10:08:10|482.35|479.95|481.84|479.44|482.35|479.95|481.84|479.44|0
1653991700000|2022-05-31 10:08:20|481.75|479.35|481.49|479.09|481.75|479.35|481.41|479.01|0
1653991710000|2022-05-31 10:08:30|481.32|478.92|481.15|478.75|481.32|478.92|481.15|478.75|0
1653991720000|2022-05-31 10:08:40|480.98|478.58|480.98|478.58|480.98|478.58|480.73|478.33|0
1653991730000|2022-05-31 10:08:50|480.81|478.41|481.24|478.84|481.32|478.92|480.81|478.41|0
1653991740000|2022-05-31 10:09:00|481.32|478.92|481.49|479.09|481.49|479.09|481.15|478.75|0
1653991750000|2022-05-31 10:09:10|481.41|479.01|481.32|478.92|481.49|479.09|481.15|478.75|0
1653991760000|2022-05-31 10:09:20|481.41|479.01|481.24|478.84|481.49|479.09|481.24|478.84|0
1653991770000|2022-05-31 10:09:30|481.15|478.75|480.81|478.41|481.15|478.75|480.81|478.41|0
1653991780000|2022-05-31 10:09:40|481.15|478.75|480.81|478.41|481.15|478.75|480.81|478.41|0
1653991790000|2022-05-31 10:09:50|480.98|478.58|480.81|478.41|480.98|478.58|480.81|478.41|0
1653991800000|2022-05-31 10:10:00|481.15|478.75|480.81|478.41|481.15|478.75|480.81|478.41|0
1653991810000|2022-05-31 10:10:10|480.47|478.07|480.73|478.33|480.73|478.33|480.47|478.07|0
1653991820000|2022-05-31 10:10:20|480.64|478.24|480.3|477.9|480.64|478.24|480.3|477.9|0
1653991840000|2022-05-31 10:10:40|480.47|478.07|480.56|478.16|480.81|478.41|480.47|478.07|0
1653991850000|2022-05-31 10:10:50|480.05|477.65|479.79|477.39|480.13|477.73|479.79|477.39|0
1653991860000|2022-05-31 10:11:00|479.96|477.56|479.45|477.05|480.13|477.73|479.45|477.05|0
1653991870000|2022-05-31 10:11:10|479.71|477.31|480.05|477.65|480.05|477.65|479.71|477.31|0
1653991880000|2022-05-31 10:11:20|480.3|477.9|480.47|478.07|480.47|478.07|480.22|477.82|0
1653991890000|2022-05-31 10:11:30|480.3|477.9|480.47|478.07|480.47|478.07|480.3|477.9|0
1653991900000|2022-05-31 10:11:40|481.07|478.67|481.66|479.26|481.66|479.26|481.07|478.67|0
1653991910000|2022-05-31 10:11:50|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1653991920000|2022-05-31 10:12:00|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1653991930000|2022-05-31 10:12:10|481.66|479.26|481.32|478.92|481.66|479.26|481.32|478.92|0
1653991940000|2022-05-31 10:12:20|481.15|478.75|480.56|478.16|481.15|478.75|480.56|478.16|0
1653991950000|2022-05-31 10:12:30|480.64|478.24|480.3|477.9|480.64|478.24|480.3|477.9|0
1653991960000|2022-05-31 10:12:40|480.13|477.73|480.13|477.73|480.3|477.9|480.13|477.73|0
1653991970000|2022-05-31 10:12:50|480.47|478.07|480.3|477.9|480.47|478.07|480.3|477.9|0
1653991980000|2022-05-31 10:13:00|480.47|478.07|480.39|477.99|480.56|478.16|480.39|477.99|0
1653991990000|2022-05-31 10:13:10|480.3|477.9|480.3|477.9|480.3|477.9|480.3|477.9|0
1653992000000|2022-05-31 10:13:20|480.39|477.99|480.98|478.58|480.98|478.58|480.39|477.99|0
1653992010000|2022-05-31 10:13:30|481.32|478.92|481.32|478.92|481.41|479.01|481.32|478.92|0
1653992020000|2022-05-31 10:13:40|481.66|479.26|481.49|479.09|481.66|479.26|481.49|479.09|0
1653992030000|2022-05-31 10:13:50|481.07|478.67|480.81|478.41|481.07|478.67|480.81|478.41|0
1653992040000|2022-05-31 10:14:00|480.9|478.5|480.98|478.58|480.98|478.58|480.9|478.5|0
1653992050000|2022-05-31 10:14:10|480.81|478.41|480.81|478.41|480.81|478.41|480.73|478.33|0
1653992060000|2022-05-31 10:14:20|480.56|478.16|480.98|478.58|480.98|478.58|480.56|478.16|0
1653992070000|2022-05-31 10:14:30|481.07|478.67|480.81|478.41|481.07|478.67|480.81|478.41|0
1653992080000|2022-05-31 10:14:40|480.73|478.33|480.39|477.99|480.73|478.33|480.39|477.99|0
1653992090000|2022-05-31 10:14:50|480.64|478.24|480.47|478.07|480.81|478.41|480.47|478.07|0
1653992100000|2022-05-31 10:15:00|480.3|477.9|480.47|478.07|480.47|478.07|480.3|477.9|0
1653992110000|2022-05-31 10:15:10|480.13|477.73|479.96|477.56|480.13|477.73|479.79|477.39|0
1653992120000|2022-05-31 10:15:20|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1653992130000|2022-05-31 10:15:30|479.88|477.48|479.88|477.48|479.96|477.56|479.88|477.48|0
1653992140000|2022-05-31 10:15:40|479.71|477.31|479.37|476.97|479.71|477.31|479.37|476.97|0
1653992150000|2022-05-31 10:15:50|479.28|476.88|479.02|476.62|479.28|476.88|478.85|476.45|0
1653992160000|2022-05-31 10:16:00|478.94|476.54|479.54|477.14|479.54|477.14|478.94|476.54|0
1653992170000|2022-05-31 10:16:10|479.28|476.88|479.28|476.88|479.45|477.05|479.28|476.88|0
1653992180000|2022-05-31 10:16:20|479.36|476.96|479.45|477.05|479.54|477.14|479.36|476.96|0
1653992190000|2022-05-31 10:16:30|479.28|476.88|479.28|476.88|479.28|476.88|479.28|476.88|0
1653992200000|2022-05-31 10:16:40|479.36|476.96|479.28|476.88|479.36|476.96|479.28|476.88|0
1653992210000|2022-05-31 10:16:50|479.45|477.05|479.28|476.88|479.45|477.05|479.28|476.88|0
1653992220000|2022-05-31 10:17:00|479.19|476.79|479.11|476.71|479.19|476.79|479.11|476.71|0
1653992230000|2022-05-31 10:17:10|479.62|477.22|480.39|477.99|480.39|477.99|479.62|477.22|0
1653992240000|2022-05-31 10:17:20|479.96|477.56|480.3|477.9|480.3|477.9|479.88|477.48|0
1653992250000|2022-05-31 10:17:30|480.13|477.73|480.05|477.65|480.22|477.82|480.05|477.65|0
1653992260000|2022-05-31 10:17:40|479.96|477.56|480.05|477.65|480.05|477.65|479.96|477.56|0
1653992270000|2022-05-31 10:17:50|480.22|477.82|480.22|477.82|480.3|477.9|480.22|477.82|0
1653992280000|2022-05-31 10:18:00|479.96|477.56|480.22|477.82|480.22|477.82|479.96|477.56|0
1653992290000|2022-05-31 10:18:10|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1653992300000|2022-05-31 10:18:20|480.3|477.9|480.22|477.82|480.3|477.9|480.22|477.82|0
1653992310000|2022-05-31 10:18:30|480.3|477.9|480.3|477.9|480.47|478.07|480.3|477.9|0
1653992320000|2022-05-31 10:18:40|480.39|477.99|480.13|477.73|480.39|477.99|480.13|477.73|0
1653992330000|2022-05-31 10:18:50|479.96|477.56|479.96|477.56|480.04|477.64|479.96|477.56|0
1653992340000|2022-05-31 10:19:00|480.13|477.73|480.39|477.99|480.39|477.99|480.13|477.73|0
1653992350000|2022-05-31 10:19:10|480.3|477.9|480.13|477.73|480.3|477.9|480.13|477.73|0
1653992360000|2022-05-31 10:19:20|480.47|478.07|480.47|478.07|480.47|478.07|480.3|477.9|0
1653992370000|2022-05-31 10:19:30|480.3|477.9|480.47|478.07|480.81|478.41|480.3|477.9|0
1653992380000|2022-05-31 10:19:40|480.56|478.16|480.47|478.07|480.56|478.16|480.39|477.99|0
1653992390000|2022-05-31 10:19:50|480.3|477.9|480.64|478.24|480.73|478.33|480.3|477.9|0
1653992400000|2022-05-31 10:20:00|480.81|478.41|481.32|478.92|481.32|478.92|480.81|478.41|0
1653992410000|2022-05-31 10:20:10|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1653992420000|2022-05-31 10:20:20|481.66|479.26|481.49|479.09|481.66|479.26|481.49|479.09|0
1653992430000|2022-05-31 10:20:30|481.83|479.43|482|479.6|482|479.6|481.83|479.43|0
1653992440000|2022-05-31 10:20:40|482.17|479.77|482.34|479.94|482.34|479.94|482.17|479.77|0
1653992450000|2022-05-31 10:20:50|482.26|479.86|482.17|479.77|482.34|479.94|482.17|479.77|0
1653992460000|2022-05-31 10:21:00|482.34|479.94|482.17|479.77|482.34|479.94|482.17|479.77|0
1653992470000|2022-05-31 10:21:10|482|479.6|481.83|479.43|482.17|479.77|481.83|479.43|0
1653992480000|2022-05-31 10:21:20|481.66|479.26|481.83|479.43|481.83|479.43|481.66|479.26|0
1653992490000|2022-05-31 10:21:30|481.66|479.26|481.49|479.09|481.66|479.26|481.41|479.01|0
1653992500000|2022-05-31 10:21:40|481.32|478.92|480.47|478.07|481.32|478.92|480.47|478.07|0
1653992510000|2022-05-31 10:21:50|480.81|478.41|480.9|478.5|480.9|478.5|480.81|478.41|0
1653992520000|2022-05-31 10:22:00|480.81|478.41|480.47|478.07|480.81|478.41|480.47|478.07|0
1653992530000|2022-05-31 10:22:10|480.38|477.98|480.13|477.73|480.64|478.24|480.13|477.73|0
1653992540000|2022-05-31 10:22:20|479.96|477.56|480.13|477.73|480.21|477.81|479.78|477.38|0
1653992550000|2022-05-31 10:22:30|480.04|477.64|479.95|477.55|480.04|477.64|479.95|477.55|0
1653992560000|2022-05-31 10:22:40|480.13|477.73|480.3|477.9|480.3|477.9|480.13|477.73|0
1653992570000|2022-05-31 10:22:50|480.47|478.07|480.47|478.07|480.73|478.33|480.47|478.07|0
1653992580000|2022-05-31 10:23:00|480.3|477.9|480.47|478.07|480.47|478.07|480.3|477.9|0
1653992590000|2022-05-31 10:23:10|480.38|477.98|480.81|478.41|480.81|478.41|480.38|477.98|0
1653992600000|2022-05-31 10:23:20|480.98|478.58|480.98|478.58|481.07|478.67|480.81|478.41|0
1653992610000|2022-05-31 10:23:30|480.9|478.5|480.98|478.58|480.98|478.58|480.9|478.5|0
1653992620000|2022-05-31 10:23:40|481.32|478.92|481.24|478.84|481.32|478.92|481.24|478.84|0
1653992630000|2022-05-31 10:23:50|481.49|479.09|481.66|479.26|481.66|479.26|481.32|478.92|0
1653992640000|2022-05-31 10:24:00|481.49|479.09|481.49|479.09|481.66|479.26|481.49|479.09|0
1653992650000|2022-05-31 10:24:10|481.41|479.01|480.98|478.58|481.41|479.01|480.64|478.24|0
1653992660000|2022-05-31 10:24:20|481.15|478.75|481.15|478.75|481.15|478.75|480.89|478.49|0
1653992670000|2022-05-31 10:24:30|481.07|478.67|480.98|478.58|481.15|478.75|480.98|478.58|0
1653992680000|2022-05-31 10:24:40|480.89|478.49|480.81|478.41|480.89|478.49|480.81|478.41|0
1653992690000|2022-05-31 10:24:50|480.47|478.07|480.29|477.89|480.55|478.15|480.29|477.89|0
1653992700000|2022-05-31 10:25:00|480.47|478.07|480.64|478.24|480.64|478.24|480.47|478.07|0
1653992710000|2022-05-31 10:25:10|480.55|478.15|480.12|477.72|480.55|478.15|480.12|477.72|0
1653992720000|2022-05-31 10:25:20|479.95|477.55|479.78|477.38|479.95|477.55|479.78|477.38|0
1653992730000|2022-05-31 10:25:30|479.95|477.55|480.12|477.72|480.12|477.72|479.61|477.21|0
1653992740000|2022-05-31 10:25:40|479.95|477.55|480.12|477.72|480.12|477.72|479.95|477.55|0
1653992750000|2022-05-31 10:25:50|479.95|477.55|480.46|478.06|480.46|478.06|479.95|477.55|0
1653992760000|2022-05-31 10:26:00|480.29|477.89|480.81|478.41|480.81|478.41|480.21|477.81|0
1653992770000|2022-05-31 10:26:10|480.38|477.98|480.72|478.32|480.72|478.32|480.38|477.98|0
1653992780000|2022-05-31 10:26:20|480.98|478.58|480.46|478.06|481.06|478.66|480.46|478.06|0
1653992790000|2022-05-31 10:26:30|480.29|477.89|480.12|477.72|480.29|477.89|480.12|477.72|0
1653992800000|2022-05-31 10:26:40|480.63|478.23|481.15|478.75|481.15|478.75|480.63|478.23|0
1653992810000|2022-05-31 10:26:50|481.06|478.66|479.1|476.7|481.15|478.75|479.1|476.7|0
1653992820000|2022-05-31 10:27:00|478.93|476.53|479.02|476.62|479.02|476.62|478.93|476.53|0
1653992830000|2022-05-31 10:27:10|478.93|476.53|479.1|476.7|479.44|477.04|478.93|476.53|0
1653992840000|2022-05-31 10:27:20|479.19|476.79|479.53|477.13|479.53|477.13|479.19|476.79|0
1653992850000|2022-05-31 10:27:30|479.44|477.04|479.53|477.13|479.53|477.13|479.44|477.04|0
1653992860000|2022-05-31 10:27:40|479.61|477.21|479.78|477.38|479.78|477.38|479.61|477.21|0
1653992870000|2022-05-31 10:27:50|479.7|477.3|479.95|477.55|480.12|477.72|479.7|477.3|0
1653992880000|2022-05-31 10:28:00|479.78|477.38|479.95|477.55|479.95|477.55|479.78|477.38|0
1653992890000|2022-05-31 10:28:10|479.78|477.38|479.61|477.21|479.78|477.38|479.61|477.21|0
1653992900000|2022-05-31 10:28:20|479.87|477.47|479.95|477.55|480.12|477.72|479.87|477.47|0
1653992910000|2022-05-31 10:28:30|479.78|477.38|479.78|477.38|479.78|477.38|479.7|477.3|0
1653992920000|2022-05-31 10:28:40|480.04|477.64|480.8|478.4|480.98|478.58|480.04|477.64|0
1653992930000|2022-05-31 10:28:50|480.98|478.58|480.89|478.49|480.98|478.58|480.63|478.23|0
1653992940000|2022-05-31 10:29:00|480.29|477.89|480.12|477.72|480.29|477.89|480.12|477.72|0
1653992950000|2022-05-31 10:29:10|480.29|477.89|480.12|477.72|480.29|477.89|480.12|477.72|0
1653992960000|2022-05-31 10:29:20|480.29|477.89|480.38|477.98|480.46|478.06|480.29|477.89|0
1653992970000|2022-05-31 10:29:30|480.46|478.06|480.12|477.72|480.46|478.06|480.12|477.72|0
1653992980000|2022-05-31 10:29:40|480.04|477.64|480.04|477.64|480.04|477.64|480.04|477.64|0
1653992990000|2022-05-31 10:29:50|480.12|477.72|479.78|477.38|480.12|477.72|479.61|477.21|0
1653993000000|2022-05-31 10:30:00|479.95|477.55|479.78|477.38|479.95|477.55|479.78|477.38|0
1653993010000|2022-05-31 10:30:10|479.61|477.21|479.78|477.38|479.95|477.55|479.61|477.21|0
1653993020000|2022-05-31 10:30:20|479.7|477.3|479.7|477.3|479.7|477.3|479.7|477.3|0
1653993030000|2022-05-31 10:30:30|479.78|477.38|479.7|477.3|479.95|477.55|479.7|477.3|0
1653993040000|2022-05-31 10:30:40|479.78|477.38|479.61|477.21|479.78|477.38|479.61|477.21|0
1653993050000|2022-05-31 10:30:50|479.1|476.7|479.1|476.7|479.19|476.79|479.1|476.7|0
1653993060000|2022-05-31 10:31:00|479.27|476.87|479.78|477.38|479.78|477.38|479.19|476.79|0
1653993070000|2022-05-31 10:31:10|479.61|477.21|479.1|476.7|479.61|477.21|479.1|476.7|0
1653993080000|2022-05-31 10:31:20|479.27|476.87|480.12|477.72|480.12|477.72|479.27|476.87|0
1653993090000|2022-05-31 10:31:30|480.29|477.89|480.21|477.81|480.29|477.89|480.21|477.81|0
1653993100000|2022-05-31 10:31:40|480.12|477.72|480.29|477.89|480.29|477.89|480.12|477.72|0
1653993110000|2022-05-31 10:31:50|480.46|478.06|480.38|477.98|480.46|478.06|480.38|477.98|0
1653993120000|2022-05-31 10:32:00|480.46|478.06|481.14|478.74|481.14|478.74|480.46|478.06|0
1653993130000|2022-05-31 10:32:10|481.57|479.17|481.31|478.91|481.57|479.17|481.31|478.91|0
1653993140000|2022-05-31 10:32:20|481.14|478.74|480.72|478.32|481.14|478.74|480.72|478.32|0
1653993150000|2022-05-31 10:32:30|480.8|478.4|480.63|478.23|480.8|478.4|480.63|478.23|0
1653993160000|2022-05-31 10:32:40|480.72|478.32|480.8|478.4|480.8|478.4|480.72|478.32|0
1653993170000|2022-05-31 10:32:50|480.72|478.32|480.97|478.57|480.97|478.57|480.72|478.32|0
1653993180000|2022-05-31 10:33:00|481.31|478.91|480.63|478.23|481.31|478.91|480.63|478.23|0
1653993190000|2022-05-31 10:33:10|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1653993200000|2022-05-31 10:33:20|480.97|478.57|480.8|478.4|480.97|478.57|480.8|478.4|0
1653993210000|2022-05-31 10:33:30|480.89|478.49|480.8|478.4|480.89|478.49|480.72|478.32|0
1653993220000|2022-05-31 10:33:40|480.63|478.23|480.72|478.32|480.8|478.4|480.63|478.23|0
1653993230000|2022-05-31 10:33:50|480.63|478.23|480.46|478.06|480.63|478.23|480.46|478.06|0
1653993240000|2022-05-31 10:34:00|480.38|477.98|480.55|478.15|480.63|478.23|480.38|477.98|0
1653993250000|2022-05-31 10:34:10|480.63|478.23|480.97|478.57|480.97|478.57|480.63|478.23|0
1653993260000|2022-05-31 10:34:20|480.63|478.23|480.63|478.23|480.63|478.23|480.46|478.06|0
1653993270000|2022-05-31 10:34:30|480.46|478.06|480.29|477.89|480.46|478.06|480.29|477.89|0
1653993280000|2022-05-31 10:34:40|480.46|478.06|480.55|478.15|480.55|478.15|480.46|478.06|0
1653993290000|2022-05-31 10:34:50|480.46|478.06|480.46|478.06|480.55|478.15|480.38|477.98|0
1653993300000|2022-05-31 10:35:00|480.38|477.98|480.38|477.98|480.38|477.98|480.29|477.89|0
1653993310000|2022-05-31 10:35:10|480.29|477.89|479.78|477.38|480.29|477.89|479.78|477.38|0
1653993320000|2022-05-31 10:35:20|479.7|477.3|479.78|477.38|479.78|477.38|479.7|477.3|0
1653993330000|2022-05-31 10:35:30|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1653993340000|2022-05-31 10:35:40|479.78|477.38|479.78|477.38|479.78|477.38|479.61|477.21|0
1653993350000|2022-05-31 10:35:50|480.12|477.72|479.61|477.21|480.12|477.72|479.61|477.21|0
1653993360000|2022-05-31 10:36:00|480.12|477.72|480.12|477.72|480.12|477.72|480.12|477.72|0
1653993380000|2022-05-31 10:36:20|480.29|477.89|479.78|477.38|480.29|477.89|479.78|477.38|0
1653993390000|2022-05-31 10:36:30|479.61|477.21|479.44|477.04|479.61|477.21|479.44|477.04|0
1653993420000|2022-05-31 10:37:00|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1653993430000|2022-05-31 10:37:10|479.87|477.47|479.61|477.21|479.87|477.47|479.61|477.21|0
1653993450000|2022-05-31 10:37:30|479.78|477.38|480.12|477.72|480.12|477.72|479.78|477.38|0
1653993460000|2022-05-31 10:37:40|479.61|477.21|479.44|477.04|479.78|477.38|479.44|477.04|0
1653993470000|2022-05-31 10:37:50|479.27|476.87|479.44|477.04|479.44|477.04|479.27|476.87|0
1653993480000|2022-05-31 10:38:00|479.27|476.87|479.44|477.04|479.44|477.04|479.27|476.87|0
1653993490000|2022-05-31 10:38:10|479.27|476.87|479.27|476.87|479.27|476.87|479.19|476.79|0
1653993500000|2022-05-31 10:38:20|479.1|476.7|478.08|475.68|479.1|476.7|478.08|475.68|0
1653993510000|2022-05-31 10:38:30|477.91|475.51|478.08|475.68|478.25|475.85|477.91|475.51|0
1653993520000|2022-05-31 10:38:40|478.25|475.85|477.91|475.51|478.25|475.85|477.91|475.51|0
1653993530000|2022-05-31 10:38:50|477.83|475.43|477.91|475.51|477.91|475.51|477.83|475.43|0
1653993540000|2022-05-31 10:39:00|477.83|475.43|478|475.6|478|475.6|477.83|475.43|0
1653993550000|2022-05-31 10:39:10|477.32|474.92|477.23|474.83|477.32|474.92|477.23|474.83|0
1653993560000|2022-05-31 10:39:20|477.15|474.75|477.23|474.83|477.23|474.83|477.15|474.75|0
1653993570000|2022-05-31 10:39:30|477.06|474.66|476.04|473.64|477.06|474.66|476.04|473.64|0
1653993580000|2022-05-31 10:39:40|476.21|473.81|475.19|472.79|476.21|473.81|475.19|472.79|0
1653993590000|2022-05-31 10:39:50|475.28|472.88|475.19|472.79|475.36|472.96|475.19|472.79|0
1653993600000|2022-05-31 10:40:00|475.36|472.96|475.53|473.13|475.7|473.3|475.36|472.96|0
1653993610000|2022-05-31 10:40:10|475.19|472.79|474.52|472.12|475.19|472.79|474.52|472.12|0
1653993620000|2022-05-31 10:40:20|474.43|472.03|474.52|472.12|474.52|472.12|474.18|471.78|0
1653993630000|2022-05-31 10:40:30|473.84|471.44|474.52|472.12|474.69|472.29|473.84|471.44|0
1653993640000|2022-05-31 10:40:40|474.35|471.95|474.68|472.28|474.68|472.28|474.35|471.95|0
1653993650000|2022-05-31 10:40:50|474.35|471.95|473.67|471.27|474.35|471.95|473.67|471.27|0
1653993660000|2022-05-31 10:41:00|473.84|471.44|473.84|471.44|474.01|471.61|473.84|471.44|0
1653993670000|2022-05-31 10:41:10|474.01|471.61|473.67|471.27|474.01|471.61|473.5|471.1|0
1653993680000|2022-05-31 10:41:20|473.5|471.1|473.67|471.27|473.67|471.27|473.5|471.1|0
1653993690000|2022-05-31 10:41:30|473.5|471.1|473.67|471.27|473.84|471.44|473.5|471.1|0
1653993700000|2022-05-31 10:41:40|473.84|471.44|473.67|471.27|473.84|471.44|473.67|471.27|0
1653993710000|2022-05-31 10:41:50|474.01|471.61|474.35|471.95|474.35|471.95|473.93|471.53|0
1653993720000|2022-05-31 10:42:00|474.01|471.61|473.84|471.44|474.01|471.61|473.84|471.44|0
1653993730000|2022-05-31 10:42:10|474.01|471.61|474.01|471.61|474.01|471.61|473.84|471.44|0
1653993740000|2022-05-31 10:42:20|472.99|470.59|472.49|470.09|472.99|470.59|472.49|470.09|0
1653993750000|2022-05-31 10:42:30|472.66|470.26|473.67|471.27|473.67|471.27|472.66|470.26|0
1653993760000|2022-05-31 10:42:40|473.5|471.1|473.33|470.93|474.01|471.61|473.33|470.93|0
1653993770000|2022-05-31 10:42:50|472.99|470.59|472.82|470.42|472.99|470.59|472.82|470.42|0
1653993780000|2022-05-31 10:43:00|473.33|470.93|472.82|470.42|473.5|471.1|472.82|470.42|0
1653993790000|2022-05-31 10:43:10|473.16|470.76|472.99|470.59|473.16|470.76|472.91|470.51|0
1653993800000|2022-05-31 10:43:20|472.66|470.26|472.74|470.34|472.82|470.42|472.66|470.26|0
1653993810000|2022-05-31 10:43:30|472.49|470.09|472.66|470.26|472.66|470.26|472.49|470.09|0
1653993820000|2022-05-31 10:43:40|472.57|470.17|471.98|469.58|472.57|470.17|471.98|469.58|0
1653993830000|2022-05-31 10:43:50|472.15|469.75|472.15|469.75|472.32|469.92|472.15|469.75|0
1653993840000|2022-05-31 10:44:00|471.98|469.58|472.15|469.75|472.15|469.75|471.98|469.58|0
1653993850000|2022-05-31 10:44:10|472.07|469.67|471.47|469.07|472.07|469.67|471.47|469.07|0
1653993860000|2022-05-31 10:44:20|471.31|468.91|471.47|469.07|471.47|469.07|471.31|468.91|0
1653993870000|2022-05-31 10:44:30|471.39|468.99|471.47|469.07|471.64|469.24|471.39|468.99|0
1653993880000|2022-05-31 10:44:40|470.8|468.4|471.14|468.74|471.14|468.74|470.8|468.4|0
1653993890000|2022-05-31 10:44:50|470.97|468.57|471.14|468.74|471.14|468.74|470.97|468.57|0
1653993900000|2022-05-31 10:45:00|471.31|468.91|471.14|468.74|471.31|468.91|471.14|468.74|0
1653993910000|2022-05-31 10:45:10|470.97|468.57|470.46|468.06|470.97|468.57|470.3|467.9|0
1653993920000|2022-05-31 10:45:20|470.38|467.98|469.88|467.48|470.38|467.98|469.88|467.48|0
1653993930000|2022-05-31 10:45:30|470.21|467.81|470.13|467.73|470.21|467.81|470.13|467.73|0
1653993940000|2022-05-31 10:45:40|470.46|468.06|470.63|468.23|470.72|468.32|470.46|468.06|0
1653993950000|2022-05-31 10:45:50|470.46|468.06|470.63|468.23|470.8|468.4|470.46|468.06|0
1653993960000|2022-05-31 10:46:00|470.97|468.57|470.63|468.23|470.97|468.57|470.63|468.23|0
1653993970000|2022-05-31 10:46:10|470.8|468.4|471.31|468.91|471.31|468.91|470.8|468.4|0
1653993980000|2022-05-31 10:46:20|470.8|468.4|470.89|468.49|470.89|468.49|470.8|468.4|0
1653993990000|2022-05-31 10:46:30|470.97|468.57|471.31|468.91|471.31|468.91|470.97|468.57|0
1653994000000|2022-05-31 10:46:40|471.39|468.99|471.64|469.24|471.64|469.24|471.39|468.99|0
1653994010000|2022-05-31 10:46:50|471.73|469.33|471.98|469.58|471.98|469.58|471.73|469.33|0
1653994020000|2022-05-31 10:47:00|472.07|469.67|472.15|469.75|472.32|469.92|472.07|469.67|0
1653994030000|2022-05-31 10:47:10|472.32|469.92|472.65|470.25|472.65|470.25|472.32|469.92|0
1653994040000|2022-05-31 10:47:20|473.5|471.1|473.5|471.1|473.5|471.1|473.5|471.1|0
1653994050000|2022-05-31 10:47:30|473.33|470.93|474.09|471.69|474.09|471.69|473.33|470.93|0
1653994060000|2022-05-31 10:47:40|473.92|471.52|473.67|471.27|473.92|471.52|473.67|471.27|0
1653994070000|2022-05-31 10:47:50|473.5|471.1|473.59|471.19|473.59|471.19|473.33|470.93|0
1653994080000|2022-05-31 10:48:00|473.76|471.36|473.59|471.19|473.76|471.36|473.59|471.19|0
1653994090000|2022-05-31 10:48:10|473.5|471.1|473.67|471.27|473.67|471.27|473.5|471.1|0
1653994100000|2022-05-31 10:48:20|473.76|471.36|473.67|471.27|473.76|471.36|473.67|471.27|0
1653994110000|2022-05-31 10:48:30|473.84|471.44|473.82|471.42|473.84|471.44|473.49|471.09|0
1653994120000|2022-05-31 10:48:40|473.99|471.59|473.99|471.59|473.99|471.59|473.91|471.51|0
1653994130000|2022-05-31 10:48:50|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1653994140000|2022-05-31 10:49:00|473.41|471.01|473.66|471.26|473.66|471.26|473.32|470.92|0
1653994150000|2022-05-31 10:49:10|473.49|471.09|473.57|471.17|473.57|471.17|473.32|470.92|0
1653994160000|2022-05-31 10:49:20|473.49|471.09|473.4|471|473.49|471.09|473.32|470.92|0
1653994170000|2022-05-31 10:49:30|473.49|471.09|473.66|471.26|473.66|471.26|473.49|471.09|0
1653994180000|2022-05-31 10:49:40|473.49|471.09|472.98|470.58|473.49|471.09|472.98|470.58|0
1653994190000|2022-05-31 10:49:50|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1653994200000|2022-05-31 10:50:00|472.98|470.58|473.49|471.09|473.49|471.09|472.98|470.58|0
1653994210000|2022-05-31 10:50:10|473.57|471.17|473.49|471.09|473.57|471.17|473.49|471.09|0
1653994220000|2022-05-31 10:50:20|473.32|470.92|473.4|471|473.49|471.09|473.32|470.92|0
1653994230000|2022-05-31 10:50:30|473.32|470.92|473.49|471.09|473.49|471.09|473.32|470.92|0
1653994240000|2022-05-31 10:50:40|473.65|471.25|473.15|470.75|473.65|471.25|473.15|470.75|0
1653994250000|2022-05-31 10:50:50|472.98|470.58|473.15|470.75|473.15|470.75|472.81|470.41|0
1653994260000|2022-05-31 10:51:00|472.98|470.58|472.64|470.24|472.98|470.58|472.64|470.24|0
1653994270000|2022-05-31 10:51:10|472.73|470.33|472.81|470.41|472.81|470.41|472.73|470.33|0
1653994280000|2022-05-31 10:51:20|472.64|470.24|472.81|470.41|472.81|470.41|472.64|470.24|0
1653994290000|2022-05-31 10:51:30|472.64|470.24|472.47|470.07|472.64|470.24|472.39|469.99|0
1653994300000|2022-05-31 10:51:40|472.98|470.58|472.81|470.41|472.98|470.58|472.81|470.41|0
1653994310000|2022-05-31 10:51:50|472.64|470.24|472.98|470.58|472.98|470.58|472.64|470.24|0
1653994320000|2022-05-31 10:52:00|473.07|470.67|472.81|470.41|473.15|470.75|472.81|470.41|0
1653994330000|2022-05-31 10:52:10|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1653994340000|2022-05-31 10:52:20|473.32|470.92|473.15|470.75|473.32|470.92|473.15|470.75|0
1653994350000|2022-05-31 10:52:30|473.32|470.92|473.65|471.25|473.82|471.42|473.32|470.92|0
1653994360000|2022-05-31 10:52:40|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1653994370000|2022-05-31 10:52:50|473.65|471.25|473.82|471.42|473.91|471.51|473.65|471.25|0
1653994380000|2022-05-31 10:53:00|473.65|471.25|473.82|471.42|473.82|471.42|473.48|471.08|0
1653994390000|2022-05-31 10:53:10|473.99|471.59|475.01|472.61|475.01|472.61|473.99|471.59|0
1653994400000|2022-05-31 10:53:20|474.67|472.27|475.01|472.61|475.01|472.61|474.67|472.27|0
1653994410000|2022-05-31 10:53:30|475.1|472.7|474.93|472.53|475.1|472.7|474.93|472.53|0
1653994420000|2022-05-31 10:53:40|474.84|472.44|474.67|472.27|474.84|472.44|474.5|472.1|0
1653994430000|2022-05-31 10:53:50|475.01|472.61|475.35|472.95|475.35|472.95|475.01|472.61|0
1653994440000|2022-05-31 10:54:00|475.43|473.03|475.43|473.03|475.43|473.03|475.35|472.95|0
1653994450000|2022-05-31 10:54:10|475.52|473.12|475.85|473.45|475.85|473.45|475.52|473.12|0
1653994460000|2022-05-31 10:54:20|475.77|473.37|475.35|472.95|475.77|473.37|475.35|472.95|0
1653994470000|2022-05-31 10:54:30|475.26|472.86|475.01|472.61|475.26|472.86|475.01|472.61|0
1653994480000|2022-05-31 10:54:40|474.67|472.27|474.76|472.36|474.84|472.44|474.67|472.27|0
1653994490000|2022-05-31 10:54:50|474.84|472.44|474.76|472.36|474.84|472.44|474.76|472.36|0
1653994500000|2022-05-31 10:55:00|474.84|472.44|474.33|471.93|474.84|472.44|474.33|471.93|0
1653994510000|2022-05-31 10:55:10|474.25|471.85|473.99|471.59|474.25|471.85|473.99|471.59|0
1653994520000|2022-05-31 10:55:20|473.82|471.42|473.57|471.17|473.82|471.42|473.57|471.17|0
1653994530000|2022-05-31 10:55:30|473.65|471.25|473.65|471.25|473.82|471.42|473.65|471.25|0
1653994540000|2022-05-31 10:55:40|473.48|471.08|473.31|470.91|473.48|471.08|473.15|470.75|0
1653994550000|2022-05-31 10:55:50|473.23|470.83|473.15|470.75|473.31|470.91|473.15|470.75|0
1653994560000|2022-05-31 10:56:00|473.31|470.91|473.65|471.25|473.65|471.25|473.31|470.91|0
1653994570000|2022-05-31 10:56:10|473.57|471.17|473.48|471.08|473.57|471.17|473.4|471|0
1653994580000|2022-05-31 10:56:20|473.65|471.25|474.33|471.93|474.33|471.93|473.65|471.25|0
1653994590000|2022-05-31 10:56:30|474.08|471.68|473.99|471.59|474.08|471.68|473.99|471.59|0
1653994600000|2022-05-31 10:56:40|474.16|471.76|474.08|471.68|474.16|471.76|474.08|471.68|0
1653994610000|2022-05-31 10:56:50|474.16|471.76|474.5|472.1|474.5|472.1|474.16|471.76|0
1653994620000|2022-05-31 10:57:00|474.42|472.02|474.67|472.27|474.67|472.27|474.33|471.93|0
1653994630000|2022-05-31 10:57:10|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1653994640000|2022-05-31 10:57:20|474.84|472.44|474.84|472.44|475.01|472.61|474.84|472.44|0
1653994650000|2022-05-31 10:57:30|475.09|472.69|475.01|472.61|475.18|472.78|475.01|472.61|0
1653994660000|2022-05-31 10:57:40|475.34|472.94|475.01|472.61|475.34|472.94|475.01|472.61|0
1653994670000|2022-05-31 10:57:50|475.18|472.78|475.34|472.94|475.34|472.94|475.18|472.78|0
1653994680000|2022-05-31 10:58:00|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1653994690000|2022-05-31 10:58:10|475.17|472.77|474.84|472.44|475.17|472.77|474.84|472.44|0
1653994700000|2022-05-31 10:58:20|474.33|471.93|473.82|471.42|474.33|471.93|473.82|471.42|0
1653994710000|2022-05-31 10:58:30|474.16|471.76|474.33|471.93|474.33|471.93|474.16|471.76|0
1653994720000|2022-05-31 10:58:40|474.67|472.27|474.84|472.44|474.84|472.44|474.67|472.27|0
1653994730000|2022-05-31 10:58:50|474.92|472.52|474.84|472.44|475.01|472.61|474.84|472.44|0
1653994740000|2022-05-31 10:59:00|474.92|472.52|474.67|472.27|474.92|472.52|474.67|472.27|0
1653994750000|2022-05-31 10:59:10|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1653994760000|2022-05-31 10:59:20|474.84|472.44|474.84|472.44|474.84|472.44|474.84|472.44|0
1653994770000|2022-05-31 10:59:30|474.67|472.27|475.01|472.61|475.01|472.61|474.67|472.27|0
1653994780000|2022-05-31 10:59:40|475|472.6|475.09|472.69|475.09|472.69|475|472.6|0
1653994790000|2022-05-31 10:59:50|475.34|472.94|474.84|472.44|475.34|472.94|474.84|472.44|0
1653994800000|2022-05-31 11:00:00|475|472.6|473.99|471.59|475|472.6|473.99|471.59|0
1653994810000|2022-05-31 11:00:10|474.08|471.68|474.33|471.93|474.33|471.93|473.65|471.25|0
1653994820000|2022-05-31 11:00:20|474.08|471.68|473.99|471.59|474.16|471.76|473.99|471.59|0
1653994830000|2022-05-31 11:00:30|473.82|471.42|473.31|470.91|473.82|471.42|473.31|470.91|0
1653994840000|2022-05-31 11:00:40|473.14|470.74|472.64|470.24|473.14|470.74|472.64|470.24|0
1653994850000|2022-05-31 11:00:50|472.81|470.41|473.14|470.74|473.14|470.74|472.81|470.41|0
1653994860000|2022-05-31 11:01:00|472.81|470.41|472.97|470.57|473.14|470.74|472.81|470.41|0
1653994870000|2022-05-31 11:01:10|472.81|470.41|472.3|469.9|472.81|470.41|472.3|469.9|0
1653994880000|2022-05-31 11:01:20|472.47|470.07|472.13|469.73|472.47|470.07|472.13|469.73|0
1653994890000|2022-05-31 11:01:30|472.3|469.9|472.47|470.07|472.47|470.07|472.3|469.9|0
1653994900000|2022-05-31 11:01:40|471.96|469.56|471.79|469.39|472.05|469.65|471.79|469.39|0
1653994910000|2022-05-31 11:01:50|471.96|469.56|472.13|469.73|472.13|469.73|471.79|469.39|0
1653994920000|2022-05-31 11:02:00|471.96|469.56|471.79|469.39|471.96|469.56|471.79|469.39|0
1653994930000|2022-05-31 11:02:10|471.71|469.31|471.62|469.22|471.79|469.39|471.62|469.22|0
1653994940000|2022-05-31 11:02:20|471.79|469.39|471.79|469.39|471.96|469.56|471.79|469.39|0
1653994950000|2022-05-31 11:02:30|472.13|469.73|472.3|469.9|472.3|469.9|472.13|469.73|0
1653994960000|2022-05-31 11:02:40|472.22|469.82|472.13|469.73|472.3|469.9|472.13|469.73|0
1653994970000|2022-05-31 11:02:50|472.39|469.99|472.47|470.07|472.47|470.07|472.3|469.9|0
1653994980000|2022-05-31 11:03:00|472.8|470.4|472.47|470.07|472.8|470.4|472.47|470.07|0
1653994990000|2022-05-31 11:03:10|471.37|468.97|471.29|468.89|471.37|468.97|470.95|468.55|0
1653995000000|2022-05-31 11:03:20|471.45|469.05|471.96|469.56|471.96|469.56|471.45|469.05|0
1653995010000|2022-05-31 11:03:30|472.13|469.73|471.88|469.48|472.13|469.73|471.88|469.48|0
1653995020000|2022-05-31 11:03:40|470.95|468.55|470.95|468.55|470.95|468.55|470.61|468.21|0
1653995030000|2022-05-31 11:03:50|471.04|468.64|471.12|468.72|471.12|468.72|470.95|468.55|0
1653995040000|2022-05-31 11:04:00|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1653995050000|2022-05-31 11:04:10|470.78|468.38|471.29|468.89|471.29|468.89|470.78|468.38|0
1653995060000|2022-05-31 11:04:20|471.12|468.72|471.04|468.64|471.12|468.72|471.04|468.64|0
1653995070000|2022-05-31 11:04:30|470.95|468.55|471.29|468.89|471.29|468.89|470.95|468.55|0
1653995080000|2022-05-31 11:04:40|471.45|469.05|471.62|469.22|471.62|469.22|471.45|469.05|0
1653995090000|2022-05-31 11:04:50|471.45|469.05|471.12|468.72|471.45|469.05|471.12|468.72|0
1653995100000|2022-05-31 11:05:00|470.78|468.38|470.61|468.21|470.95|468.55|470.61|468.21|0
1653995110000|2022-05-31 11:05:10|470.11|467.71|470.27|467.87|470.27|467.87|470.11|467.71|0
1653995120000|2022-05-31 11:05:20|470.44|468.04|470.78|468.38|471.04|468.64|470.44|468.04|0
1653995130000|2022-05-31 11:05:30|470.61|468.21|470.78|468.38|470.78|468.38|470.61|468.21|0
1653995140000|2022-05-31 11:05:40|470.95|468.55|470.61|468.21|470.95|468.55|470.61|468.21|0
1653995150000|2022-05-31 11:05:50|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1653995160000|2022-05-31 11:06:00|470.95|468.55|471.12|468.72|471.12|468.72|470.95|468.55|0
1653995170000|2022-05-31 11:06:10|471.28|468.88|471.12|468.72|471.28|468.88|470.78|468.38|0
1653995190000|2022-05-31 11:06:30|470.95|468.55|470.27|467.87|470.95|468.55|470.11|467.71|0
1653995200000|2022-05-31 11:06:40|470.44|468.04|470.11|467.71|470.44|468.04|470.11|467.71|0
1653995210000|2022-05-31 11:06:50|470.27|467.87|470.27|467.87|470.44|468.04|470.27|467.87|0
1653995220000|2022-05-31 11:07:00|470.44|468.04|470.44|468.04|470.44|468.04|470.36|467.96|0
1653995230000|2022-05-31 11:07:10|470.61|468.21|470.27|467.87|470.61|468.21|470.27|467.87|0
1653995240000|2022-05-31 11:07:20|470.19|467.79|470.27|467.87|470.27|467.87|470.19|467.79|0
1653995250000|2022-05-31 11:07:30|470.11|467.71|470.44|468.04|470.44|468.04|470.11|467.71|0
1653995260000|2022-05-31 11:07:40|470.61|468.21|470.27|467.87|470.61|468.21|470.27|467.87|0
1653995270000|2022-05-31 11:07:50|469.94|467.54|470.1|467.7|470.1|467.7|469.94|467.54|0
1653995280000|2022-05-31 11:08:00|469.94|467.54|470.1|467.7|470.1|467.7|469.77|467.37|0
1653995290000|2022-05-31 11:08:10|469.94|467.54|470.1|467.7|470.1|467.7|469.86|467.46|0
1653995300000|2022-05-31 11:08:20|469.94|467.54|470.1|467.7|470.1|467.7|469.94|467.54|0
1653995310000|2022-05-31 11:08:30|470.27|467.87|469.6|467.2|470.27|467.87|469.6|467.2|0
1653995320000|2022-05-31 11:08:40|469.77|467.37|469.1|466.7|469.77|467.37|468.93|466.53|0
1653995330000|2022-05-31 11:08:50|468.93|466.53|468.59|466.19|468.93|466.53|468.59|466.19|0
1653995340000|2022-05-31 11:09:00|468.42|466.02|468.42|466.02|468.59|466.19|468.25|465.85|0
1653995350000|2022-05-31 11:09:10|468.51|466.11|468.25|465.85|468.51|466.11|468.09|465.69|0
1653995360000|2022-05-31 11:09:20|468.42|466.02|468.09|465.69|468.42|466.02|468.09|465.69|0
1653995370000|2022-05-31 11:09:30|468.25|465.85|468.09|465.69|468.42|466.02|468.09|465.69|0
1653995380000|2022-05-31 11:09:40|468.25|465.85|468.25|465.85|468.59|466.19|468.25|465.85|0
1653995390000|2022-05-31 11:09:50|468.09|465.69|468.25|465.85|468.25|465.85|468.09|465.69|0
1653995400000|2022-05-31 11:10:00|468.34|465.94|468.25|465.85|468.42|466.02|468.25|465.85|0
1653995410000|2022-05-31 11:10:10|468.09|465.69|468.25|465.85|468.42|466.02|468.09|465.69|0
1653995420000|2022-05-31 11:10:20|468.09|465.69|467.58|465.18|468.25|465.85|467.58|465.18|0
1653995430000|2022-05-31 11:10:30|467.25|464.85|466.74|464.34|467.25|464.85|466.74|464.34|0
1653995440000|2022-05-31 11:10:40|467.25|464.85|467.41|465.01|467.42|465.02|467.25|464.85|0
1653995450000|2022-05-31 11:10:50|467.58|465.18|467.41|465.01|467.58|465.18|467.41|465.01|0
1653995460000|2022-05-31 11:11:00|467.75|465.35|467.58|465.18|467.75|465.35|467.58|465.18|0
1653995470000|2022-05-31 11:11:10|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1653995480000|2022-05-31 11:11:20|467.84|465.44|467.75|465.35|467.84|465.44|467.75|465.35|0
1653995490000|2022-05-31 11:11:30|467.92|465.52|467.58|465.18|467.92|465.52|467.58|465.18|0
1653995500000|2022-05-31 11:11:40|467.75|465.35|467.92|465.52|467.92|465.52|467.75|465.35|0
1653995510000|2022-05-31 11:11:50|468.25|465.85|468.42|466.02|468.42|466.02|468.25|465.85|0
1653995520000|2022-05-31 11:12:00|468.25|465.85|468.59|466.19|468.59|466.19|468.25|465.85|0
1653995530000|2022-05-31 11:12:10|469.09|466.69|469.26|466.86|469.26|466.86|469.09|466.69|0
1653995540000|2022-05-31 11:12:20|469.43|467.03|469.77|467.37|469.77|467.37|469.43|467.03|0
1653995550000|2022-05-31 11:12:30|470.1|467.7|470.1|467.7|470.27|467.87|470.1|467.7|0
1653995560000|2022-05-31 11:12:40|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1653995570000|2022-05-31 11:12:50|470.1|467.7|470.1|467.7|470.1|467.7|470.02|467.62|0
1653995580000|2022-05-31 11:13:00|470.27|467.87|470.44|468.04|470.44|468.04|470.27|467.87|0
1653995590000|2022-05-31 11:13:10|470.27|467.87|470.27|467.87|470.44|468.04|470.27|467.87|0
1653995600000|2022-05-31 11:13:20|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1653995610000|2022-05-31 11:13:30|470.27|467.87|470.44|468.04|470.44|468.04|470.27|467.87|0
1653995620000|2022-05-31 11:13:40|470.94|468.54|471.03|468.63|471.03|468.63|470.94|468.54|0
1653995630000|2022-05-31 11:13:50|471.11|468.71|471.28|468.88|471.28|468.88|471.11|468.71|0
1653995640000|2022-05-31 11:14:00|471.79|469.39|471.79|469.39|471.79|469.39|471.62|469.22|0
1653995650000|2022-05-31 11:14:10|471.62|469.22|471.88|469.48|472.04|469.64|471.62|469.22|0
1653995660000|2022-05-31 11:14:20|472.29|469.89|472.46|470.06|472.46|470.06|472.12|469.72|0
1653995670000|2022-05-31 11:14:30|472.29|469.89|472.12|469.72|472.29|469.89|472.12|469.72|0
1653995680000|2022-05-31 11:14:40|471.96|469.56|471.96|469.56|472.12|469.72|471.96|469.56|0
1653995690000|2022-05-31 11:14:50|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1653995700000|2022-05-31 11:15:00|472.29|469.89|472.46|470.06|472.46|470.06|472.29|469.89|0
1653995710000|2022-05-31 11:15:10|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1653995720000|2022-05-31 11:15:20|472.46|470.06|472.46|470.06|472.63|470.23|472.46|470.06|0
1653995730000|2022-05-31 11:15:30|472.38|469.98|472.29|469.89|472.46|470.06|472.29|469.89|0
1653995740000|2022-05-31 11:15:40|472.46|470.06|472.8|470.4|472.8|470.4|472.46|470.06|0
1653995750000|2022-05-31 11:15:50|472.55|470.15|472.63|470.23|472.63|470.23|472.55|470.15|0
1653995760000|2022-05-31 11:16:00|472.55|470.15|472.55|470.15|472.63|470.23|472.55|470.15|0
1653995770000|2022-05-31 11:16:10|472.63|470.23|472.46|470.06|472.63|470.23|472.46|470.06|0
1653995780000|2022-05-31 11:16:20|472.55|470.15|472.46|470.06|472.55|470.15|472.46|470.06|0
1653995790000|2022-05-31 11:16:30|472.38|469.98|472.29|469.89|472.38|469.98|472.29|469.89|0
1653995800000|2022-05-31 11:16:40|472.46|470.06|472.46|470.06|472.46|470.06|472.38|469.98|0
1653995810000|2022-05-31 11:16:50|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1653995820000|2022-05-31 11:17:00|472.63|470.23|472.38|469.98|472.63|470.23|472.38|469.98|0
1653995830000|2022-05-31 11:17:10|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1653995840000|2022-05-31 11:17:20|472.72|470.32|473.14|470.74|473.14|470.74|472.72|470.32|0
1653995850000|2022-05-31 11:17:30|473.06|470.66|473.14|470.74|473.14|470.74|473.06|470.66|0
1653995860000|2022-05-31 11:17:40|473.06|470.66|473.31|470.91|473.64|471.24|473.06|470.66|0
1653995870000|2022-05-31 11:17:50|473.56|471.16|473.39|470.99|473.56|471.16|473.39|470.99|0
1653995880000|2022-05-31 11:18:00|473.47|471.07|473.81|471.41|473.81|471.41|473.47|471.07|0
1653995890000|2022-05-31 11:18:10|473.47|471.07|473.98|471.58|473.98|471.58|473.47|471.07|0
1653995900000|2022-05-31 11:18:20|474.32|471.92|474.49|472.09|474.49|472.09|474.32|471.92|0
1653995910000|2022-05-31 11:18:30|474.15|471.75|473.73|471.33|474.15|471.75|473.73|471.33|0
1653995920000|2022-05-31 11:18:40|473.98|471.58|473.56|471.16|473.98|471.58|473.56|471.16|0
1653995930000|2022-05-31 11:18:50|473.73|471.33|474.15|471.75|474.15|471.75|473.73|471.33|0
1653995940000|2022-05-31 11:19:00|473.98|471.58|473.98|471.58|473.98|471.58|473.81|471.41|0
1653995950000|2022-05-31 11:19:10|474.07|471.67|474.24|471.84|474.24|471.84|473.9|471.5|0
1653995960000|2022-05-31 11:19:20|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1653995970000|2022-05-31 11:19:30|474.32|471.92|474.41|472.01|474.41|472.01|474.32|471.92|0
1653995980000|2022-05-31 11:19:40|474.15|471.75|474.07|471.67|474.15|471.75|474.07|471.67|0
1653995990000|2022-05-31 11:19:50|473.98|471.58|473.64|471.24|473.98|471.58|473.64|471.24|0
1653996000000|2022-05-31 11:20:00|473.47|471.07|473.56|471.16|473.73|471.33|473.47|471.07|0
1653996010000|2022-05-31 11:20:10|473.47|471.07|472.89|470.49|473.47|471.07|472.89|470.49|0
1653996020000|2022-05-31 11:20:20|473.3|470.9|474.15|471.75|474.15|471.75|473.3|470.9|0
1653996030000|2022-05-31 11:20:30|473.73|471.33|473.81|471.41|473.81|471.41|473.64|471.24|0
1653996040000|2022-05-31 11:20:40|473.64|471.24|473.05|470.65|473.64|471.24|473.05|470.65|0
1653996050000|2022-05-31 11:20:50|472.46|470.06|472.21|469.81|472.63|470.23|472.12|469.72|0
1653996060000|2022-05-31 11:21:00|472.29|469.89|472.63|470.23|472.8|470.4|472.29|469.89|0
1653996070000|2022-05-31 11:21:10|472.46|470.06|472.8|470.4|472.8|470.4|472.46|470.06|0
1653996080000|2022-05-31 11:21:20|472.46|470.06|472.55|470.15|472.55|470.15|472.46|470.06|0
1653996090000|2022-05-31 11:21:30|472.63|470.23|472.8|470.4|472.8|470.4|472.63|470.23|0
1653996100000|2022-05-31 11:21:40|472.72|470.32|472.97|470.57|472.97|470.57|472.72|470.32|0
1653996110000|2022-05-31 11:21:50|472.8|470.4|473.05|470.65|473.05|470.65|472.63|470.23|0
1653996120000|2022-05-31 11:22:00|473.47|471.07|474.32|471.92|474.32|471.92|473.47|471.07|0
1653996130000|2022-05-31 11:22:10|474.41|472.01|474.15|471.75|474.41|472.01|474.15|471.75|0
1653996140000|2022-05-31 11:22:20|473.64|471.24|473.98|471.58|473.98|471.58|473.64|471.24|0
1653996150000|2022-05-31 11:22:30|473.81|471.41|473.9|471.5|473.9|471.5|473.81|471.41|0
1653996160000|2022-05-31 11:22:40|473.98|471.58|473.9|471.5|473.98|471.58|473.9|471.5|0
1653996170000|2022-05-31 11:22:50|474.07|471.67|473.98|471.58|474.15|471.75|473.98|471.58|0
1653996180000|2022-05-31 11:23:00|473.9|471.5|473.81|471.41|474.07|471.67|473.81|471.41|0
1653996190000|2022-05-31 11:23:10|473.64|471.24|473.3|470.9|473.64|471.24|473.3|470.9|0
1653996200000|2022-05-31 11:23:20|473.13|470.73|473.47|471.07|473.47|471.07|473.13|470.73|0
1653996210000|2022-05-31 11:23:30|473.64|471.24|473.47|471.07|473.64|471.24|473.47|471.07|0
1653996220000|2022-05-31 11:23:40|473.39|470.99|473.47|471.07|473.47|471.07|473.3|470.9|0
1653996230000|2022-05-31 11:23:50|473.81|471.41|473.98|471.58|474.32|471.92|473.81|471.41|0
1653996240000|2022-05-31 11:24:00|474.32|471.92|473.81|471.41|474.32|471.92|473.81|471.41|0
1653996250000|2022-05-31 11:24:10|474.15|471.75|473.9|471.5|474.32|471.92|473.9|471.5|0
1653996260000|2022-05-31 11:24:20|474.15|471.75|473.98|471.58|474.15|471.75|473.98|471.58|0
1653996270000|2022-05-31 11:24:30|473.47|471.07|473.64|471.24|473.64|471.24|473.47|471.07|0
1653996280000|2022-05-31 11:24:40|473.98|471.58|473.98|471.58|473.98|471.58|473.81|471.41|0
1653996290000|2022-05-31 11:24:50|473.9|471.5|473.98|471.58|474.07|471.67|473.9|471.5|0
1653996300000|2022-05-31 11:25:00|474.07|471.67|473.98|471.58|474.07|471.67|473.81|471.41|0
1653996310000|2022-05-31 11:25:10|474.15|471.75|474.07|471.67|474.15|471.75|473.98|471.58|0
1653996320000|2022-05-31 11:25:20|473.98|471.58|474.32|471.92|474.49|472.09|473.98|471.58|0
1653996330000|2022-05-31 11:25:30|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1653996340000|2022-05-31 11:25:40|474.57|472.17|474.49|472.09|474.57|472.17|474.49|472.09|0
1653996360000|2022-05-31 11:26:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1653996370000|2022-05-31 11:26:10|474.49|472.09|474.49|472.09|474.49|472.09|474.41|472.01|0
1653996380000|2022-05-31 11:26:20|474.66|472.26|474.49|472.09|474.66|472.26|474.49|472.09|0
1653996390000|2022-05-31 11:26:30|474.41|472.01|474.15|471.75|474.41|472.01|474.15|471.75|0
1653996400000|2022-05-31 11:26:40|473.98|471.58|474.15|471.75|474.15|471.75|473.98|471.58|0
1653996410000|2022-05-31 11:26:50|474.32|471.92|474.49|472.09|474.49|472.09|474.15|471.75|0
1653996420000|2022-05-31 11:27:00|474.32|471.92|474.4|472|474.41|472.01|474.24|471.84|0
1653996430000|2022-05-31 11:27:10|474.32|471.92|474.66|472.26|474.82|472.42|474.32|471.92|0
1653996440000|2022-05-31 11:27:20|474.49|472.09|474.66|472.26|474.66|472.26|474.49|472.09|0
1653996450000|2022-05-31 11:27:30|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1653996460000|2022-05-31 11:27:40|474.74|472.34|474.82|472.42|474.99|472.59|474.74|472.34|0
1653996470000|2022-05-31 11:27:50|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1653996480000|2022-05-31 11:28:00|474.82|472.42|474.99|472.59|474.99|472.59|474.82|472.42|0
1653996490000|2022-05-31 11:28:10|474.82|472.42|474.82|472.42|474.99|472.59|474.82|472.42|0
1653996500000|2022-05-31 11:28:20|475.5|473.1|475.42|473.02|475.5|473.1|475.33|472.93|0
1653996510000|2022-05-31 11:28:30|474.99|472.59|474.99|472.59|474.99|472.59|474.91|472.51|0
1653996520000|2022-05-31 11:28:40|474.82|472.42|474.82|472.42|474.91|472.51|474.82|472.42|0
1653996530000|2022-05-31 11:28:50|475.16|472.76|474.82|472.42|475.25|472.85|474.82|472.42|0
1653996540000|2022-05-31 11:29:00|474.74|472.34|474.99|472.59|474.99|472.59|474.74|472.34|0
1653996550000|2022-05-31 11:29:10|474.82|472.42|474.82|472.42|474.82|472.42|474.65|472.25|0
1653996560000|2022-05-31 11:29:20|474.99|472.59|475.16|472.76|475.16|472.76|474.99|472.59|0
1653996570000|2022-05-31 11:29:30|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1653996580000|2022-05-31 11:29:40|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1653996590000|2022-05-31 11:29:50|475.25|472.85|475.16|472.76|475.33|472.93|475.08|472.68|0
1653996600000|2022-05-31 11:30:00|475.08|472.68|475.16|472.76|475.16|472.76|474.99|472.59|0
1653996610000|2022-05-31 11:30:10|475.33|472.93|475.33|472.93|475.5|473.1|475.33|472.93|0
1653996620000|2022-05-31 11:30:20|475.25|472.85|475.33|472.93|475.33|472.93|475.25|472.85|0
1653996630000|2022-05-31 11:30:30|475.16|472.76|475.33|472.93|475.42|473.02|475.16|472.76|0
1653996640000|2022-05-31 11:30:40|475.5|473.1|475.33|472.93|475.5|473.1|475.33|472.93|0
1653996650000|2022-05-31 11:30:50|475.08|472.68|475.16|472.76|475.16|472.76|475.08|472.68|0
1653996660000|2022-05-31 11:31:00|475.5|473.1|474.99|472.59|475.67|473.27|474.82|472.42|0
1653996670000|2022-05-31 11:31:10|475.16|472.76|474.48|472.08|475.16|472.76|474.48|472.08|0
1653996680000|2022-05-31 11:31:20|474.65|472.25|474.48|472.08|474.82|472.42|474.48|472.08|0
1653996690000|2022-05-31 11:31:30|474.99|472.59|474.99|472.59|475.16|472.76|474.99|472.59|0
1653996700000|2022-05-31 11:31:40|475.16|472.76|474.82|472.42|475.16|472.76|474.82|472.42|0
1653996710000|2022-05-31 11:31:50|474.99|472.59|474.82|472.42|474.99|472.59|474.82|472.42|0
1653996720000|2022-05-31 11:32:00|474.91|472.51|474.99|472.59|474.99|472.59|474.82|472.42|0
1653996730000|2022-05-31 11:32:10|475.08|472.68|474.99|472.59|475.16|472.76|474.91|472.51|0
1653996740000|2022-05-31 11:32:20|474.82|472.42|474.99|472.59|475.16|472.76|474.82|472.42|0
1653996750000|2022-05-31 11:32:30|475.16|472.76|474.82|472.42|475.16|472.76|474.82|472.42|0
1653996760000|2022-05-31 11:32:40|474.65|472.25|474.65|472.25|474.65|472.25|474.65|472.25|0
1653996770000|2022-05-31 11:32:50|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1653996780000|2022-05-31 11:33:00|474.4|472|474.48|472.08|474.48|472.08|474.4|472|0
1653996790000|2022-05-31 11:33:10|474.4|472|474.4|472|474.48|472.08|474.31|471.91|0
1653996800000|2022-05-31 11:33:20|474.31|471.91|474.15|471.75|474.31|471.91|474.15|471.75|0
1653996810000|2022-05-31 11:33:30|474.06|471.66|473.56|471.16|474.06|471.66|473.56|471.16|0
1653996820000|2022-05-31 11:33:40|473.81|471.41|473.98|471.58|474.06|471.66|473.73|471.33|0
1653996830000|2022-05-31 11:33:50|473.89|471.49|473.98|471.58|473.98|471.58|473.89|471.49|0
1653996840000|2022-05-31 11:34:00|474.57|472.17|474.31|471.91|474.57|472.17|474.31|471.91|0
1653996850000|2022-05-31 11:34:10|474.23|471.83|474.06|471.66|474.23|471.83|473.98|471.58|0
1653996860000|2022-05-31 11:34:20|474.14|471.74|474.06|471.66|474.14|471.74|473.98|471.58|0
1653996870000|2022-05-31 11:34:30|473.98|471.58|474.31|471.91|474.48|472.08|473.98|471.58|0
1653996880000|2022-05-31 11:34:40|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1653996890000|2022-05-31 11:34:50|473.98|471.58|473.81|471.41|473.98|471.58|473.81|471.41|0
1653996900000|2022-05-31 11:35:00|474.14|471.74|474.06|471.66|474.14|471.74|474.06|471.66|0
1653996910000|2022-05-31 11:35:10|474.14|471.74|473.05|470.65|474.14|471.74|473.05|470.65|0
1653996920000|2022-05-31 11:35:20|472.79|470.39|472.79|470.39|472.79|470.39|472.62|470.22|0
1653996930000|2022-05-31 11:35:30|472.62|470.22|472.79|470.39|472.79|470.39|472.62|470.22|0
1653996940000|2022-05-31 11:35:40|472.62|470.22|472.62|470.22|472.62|470.22|472.45|470.05|0
1653996950000|2022-05-31 11:35:50|472.79|470.39|472.71|470.31|472.79|470.39|472.71|470.31|0
1653996960000|2022-05-31 11:36:00|472.54|470.14|472.45|470.05|472.54|470.14|472.45|470.05|0
1653996970000|2022-05-31 11:36:10|472.29|469.89|471.78|469.38|472.29|469.89|471.78|469.38|0
1653996980000|2022-05-31 11:36:20|471.95|469.55|471.78|469.38|471.95|469.55|471.78|469.38|0
1653996990000|2022-05-31 11:36:30|471.61|469.21|471.44|469.04|471.61|469.21|471.36|468.96|0
1653997000000|2022-05-31 11:36:40|471.36|468.96|472.04|469.64|472.04|469.64|471.36|468.96|0
1653997010000|2022-05-31 11:36:50|471.95|469.55|471.27|468.87|471.95|469.55|470.94|468.54|0
1653997020000|2022-05-31 11:37:00|471.19|468.79|471.1|468.7|471.27|468.87|471.1|468.7|0
1653997030000|2022-05-31 11:37:10|471.27|468.87|471.44|469.04|471.61|469.21|471.27|468.87|0
1653997040000|2022-05-31 11:37:20|471.27|468.87|471.27|468.87|471.27|468.87|471.1|468.7|0
1653997050000|2022-05-31 11:37:30|471.44|469.04|471.61|469.21|471.61|469.21|471.36|468.96|0
1653997060000|2022-05-31 11:37:40|471.78|469.38|471.61|469.21|471.78|469.38|471.61|469.21|0
1653997070000|2022-05-31 11:37:50|471.78|469.38|471.78|469.38|471.95|469.55|471.78|469.38|0
1653997080000|2022-05-31 11:38:00|471.95|469.55|472.12|469.72|472.12|469.72|471.95|469.55|0
1653997090000|2022-05-31 11:38:10|471.95|469.55|472.12|469.72|472.28|469.88|471.95|469.55|0
1653997100000|2022-05-31 11:38:20|472.2|469.8|471.95|469.55|472.2|469.8|471.95|469.55|0
1653997110000|2022-05-31 11:38:30|472.03|469.63|472.12|469.72|472.12|469.72|471.95|469.55|0
1653997120000|2022-05-31 11:38:40|472.28|469.88|471.61|469.21|472.28|469.88|471.61|469.21|0
1653997130000|2022-05-31 11:38:50|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1653997150000|2022-05-31 11:39:10|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1653997160000|2022-05-31 11:39:20|471.78|469.38|471.95|469.55|471.95|469.55|471.78|469.38|0
1653997170000|2022-05-31 11:39:30|472.03|469.63|471.95|469.55|472.03|469.63|471.78|469.38|0
1653997180000|2022-05-31 11:39:40|472.12|469.72|471.78|469.38|472.12|469.72|471.78|469.38|0
1653997190000|2022-05-31 11:39:50|472.11|469.71|472.37|469.97|472.45|470.05|472.11|469.71|0
1653997200000|2022-05-31 11:40:00|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1653997210000|2022-05-31 11:40:10|473.05|470.65|472.62|470.22|473.05|470.65|472.62|470.22|0
1653997220000|2022-05-31 11:40:20|472.79|470.39|472.71|470.31|472.79|470.39|472.71|470.31|0
1653997230000|2022-05-31 11:40:30|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1653997240000|2022-05-31 11:40:40|472.79|470.39|472.62|470.22|472.79|470.39|472.62|470.22|0
1653997250000|2022-05-31 11:40:50|472.71|470.31|472.96|470.56|472.96|470.56|472.71|470.31|0
1653997260000|2022-05-31 11:41:00|473.05|470.65|473.55|471.15|473.55|471.15|473.05|470.65|0
1653997270000|2022-05-31 11:41:10|473.8|471.4|473.97|471.57|474.14|471.74|473.8|471.4|0
1653997280000|2022-05-31 11:41:20|474.14|471.74|474.14|471.74|474.14|471.74|473.97|471.57|0
1653997290000|2022-05-31 11:41:30|473.97|471.57|474.14|471.74|474.14|471.74|473.97|471.57|0
1653997300000|2022-05-31 11:41:40|473.97|471.57|473.8|471.4|473.97|471.57|473.8|471.4|0
1653997310000|2022-05-31 11:41:50|473.63|471.23|473.47|471.07|473.63|471.23|473.47|471.07|0
1653997320000|2022-05-31 11:42:00|473.63|471.23|473.8|471.4|473.8|471.4|473.63|471.23|0
1653997330000|2022-05-31 11:42:10|473.72|471.32|473.63|471.23|473.8|471.4|473.63|471.23|0
1653997340000|2022-05-31 11:42:20|473.47|471.07|473.55|471.15|473.55|471.15|473.47|471.07|0
1653997350000|2022-05-31 11:42:30|473.72|471.32|473.97|471.57|473.97|471.57|473.72|471.32|0
1653997360000|2022-05-31 11:42:40|474.14|471.74|474.4|472|474.4|472|474.14|471.74|0
1653997370000|2022-05-31 11:42:50|474.31|471.91|474.14|471.74|474.31|471.91|474.14|471.74|0
1653997380000|2022-05-31 11:43:00|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1653997390000|2022-05-31 11:43:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1653997400000|2022-05-31 11:43:20|474.4|472|474.31|471.91|474.48|472.08|474.31|471.91|0
1653997420000|2022-05-31 11:43:40|474.14|471.74|473.8|471.4|474.14|471.74|473.8|471.4|0
1653997430000|2022-05-31 11:43:50|473.63|471.23|473.72|471.32|473.72|471.32|473.63|471.23|0
1653997440000|2022-05-31 11:44:00|473.63|471.23|473.97|471.57|473.97|471.57|473.63|471.23|0
1653997450000|2022-05-31 11:44:10|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1653997460000|2022-05-31 11:44:20|474.48|472.08|473.97|471.57|474.48|472.08|473.97|471.57|0
1653997470000|2022-05-31 11:44:30|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1653997480000|2022-05-31 11:44:40|474.65|472.25|474.82|472.42|474.82|472.42|474.65|472.25|0
1653997490000|2022-05-31 11:44:50|474.31|471.91|474.14|471.74|474.31|471.91|474.14|471.74|0
1653997500000|2022-05-31 11:45:00|473.97|471.57|474.14|471.74|474.31|471.91|473.97|471.57|0
1653997510000|2022-05-31 11:45:10|473.97|471.57|473.8|471.4|473.97|471.57|473.8|471.4|0
1653997520000|2022-05-31 11:45:20|473.97|471.57|473.89|471.49|473.97|471.57|473.89|471.49|0
1653997530000|2022-05-31 11:45:30|473.72|471.32|473.8|471.4|473.8|471.4|473.63|471.23|0
1653997540000|2022-05-31 11:45:40|474.14|471.74|473.8|471.4|474.14|471.74|473.8|471.4|0
1653997550000|2022-05-31 11:45:50|473.63|471.23|473.63|471.23|473.8|471.4|473.63|471.23|0
1653997570000|2022-05-31 11:46:10|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1653997580000|2022-05-31 11:46:20|474.06|471.66|473.8|471.4|474.06|471.66|473.8|471.4|0
1653997590000|2022-05-31 11:46:30|473.89|471.49|473.63|471.23|473.89|471.49|473.63|471.23|0
1653997600000|2022-05-31 11:46:40|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1653997620000|2022-05-31 11:47:00|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1653997630000|2022-05-31 11:47:10|473.89|471.49|473.72|471.32|473.97|471.57|473.72|471.32|0
1653997640000|2022-05-31 11:47:20|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1653997650000|2022-05-31 11:47:30|473.8|471.4|473.72|471.32|473.8|471.4|473.63|471.23|0
1653997660000|2022-05-31 11:47:40|473.63|471.23|473.97|471.57|473.97|471.57|473.63|471.23|0
1653997670000|2022-05-31 11:47:50|473.8|471.4|473.72|471.32|473.89|471.49|473.72|471.32|0
1653997680000|2022-05-31 11:48:00|473.8|471.4|473.8|471.4|473.8|471.4|473.63|471.23|0
1653997690000|2022-05-31 11:48:10|473.63|471.23|473.63|471.23|473.63|471.23|473.46|471.06|0
1653997700000|2022-05-31 11:48:20|473.8|471.4|473.8|471.4|473.8|471.4|473.8|471.4|0
1653997710000|2022-05-31 11:48:30|473.97|471.57|474.14|471.74|474.14|471.74|473.97|471.57|0
1653997720000|2022-05-31 11:48:40|474.31|471.91|474.4|472|474.4|472|474.31|471.91|0
1653997730000|2022-05-31 11:48:50|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1653997740000|2022-05-31 11:49:00|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1653997760000|2022-05-31 11:49:20|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1653997770000|2022-05-31 11:49:30|474.31|471.91|474.4|472|474.48|472.08|474.31|471.91|0
1653997780000|2022-05-31 11:49:40|474.48|472.08|474.48|472.08|474.48|472.08|474.4|472|0
1653997790000|2022-05-31 11:49:50|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1653997800000|2022-05-31 11:50:00|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1653997810000|2022-05-31 11:50:10|474.31|471.91|474.4|472|474.48|472.08|474.31|471.91|0
1653997820000|2022-05-31 11:50:20|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1653997830000|2022-05-31 11:50:30|474.4|472|474.14|471.74|474.4|472|474.14|471.74|0
1653997840000|2022-05-31 11:50:40|474.31|471.91|474.82|472.42|474.82|472.42|474.31|471.91|0
1653997850000|2022-05-31 11:50:50|474.65|472.25|474.65|472.25|474.65|472.25|474.48|472.08|0
1653997860000|2022-05-31 11:51:00|474.48|472.08|474.65|472.25|474.65|472.25|474.48|472.08|0
1653997870000|2022-05-31 11:51:10|474.73|472.33|475.07|472.67|475.07|472.67|474.73|472.33|0
1653997880000|2022-05-31 11:51:20|474.98|472.58|475.32|472.92|475.32|472.92|474.98|472.58|0
1653997890000|2022-05-31 11:51:30|475.24|472.84|475.15|472.75|475.32|472.92|475.15|472.75|0
1653997900000|2022-05-31 11:51:40|475.32|472.92|475.66|473.26|475.66|473.26|475.07|472.67|0
1653997920000|2022-05-31 11:52:00|476.51|474.11|476.17|473.77|476.51|474.11|476.17|473.77|0
1653997930000|2022-05-31 11:52:10|476.26|473.86|475.66|473.26|476.26|473.86|475.66|473.26|0
1653997940000|2022-05-31 11:52:20|475.75|473.35|475.49|473.09|475.75|473.35|475.32|472.92|0
1653997950000|2022-05-31 11:52:30|475.66|473.26|475.66|473.26|476|473.6|475.66|473.26|0
1653997960000|2022-05-31 11:52:40|475.83|473.43|475.83|473.43|475.83|473.43|475.75|473.35|0
1653997970000|2022-05-31 11:52:50|476|473.6|476.34|473.94|476.51|474.11|476|473.6|0
1653997980000|2022-05-31 11:53:00|476.51|474.11|476.51|474.11|476.68|474.28|476.51|474.11|0
1653997990000|2022-05-31 11:53:10|476.43|474.03|476.6|474.2|476.6|474.2|476.17|473.77|0
1653998000000|2022-05-31 11:53:20|476.77|474.37|477.02|474.62|477.02|474.62|476.77|474.37|0
1653998010000|2022-05-31 11:53:30|476.94|474.54|477.02|474.62|477.36|474.96|476.94|474.54|0
1653998020000|2022-05-31 11:53:40|476.68|474.28|476.68|474.28|476.68|474.28|476.68|474.28|0
1653998030000|2022-05-31 11:53:50|476.6|474.2|477.28|474.88|477.28|474.88|476.6|474.2|0
1653998040000|2022-05-31 11:54:00|477.19|474.79|477.36|474.96|477.36|474.96|477.19|474.79|0
1653998060000|2022-05-31 11:54:20|477.19|474.79|477.19|474.79|477.19|474.79|477.11|474.71|0
1653998070000|2022-05-31 11:54:30|477.11|474.71|477.45|475.05|477.45|475.05|477.11|474.71|0
1653998080000|2022-05-31 11:54:40|477.36|474.96|477.19|474.79|477.62|475.22|477.19|474.79|0
1653998090000|2022-05-31 11:54:50|477.28|474.88|477.28|474.88|477.36|474.96|477.28|474.88|0
1653998100000|2022-05-31 11:55:00|477.19|474.79|477.02|474.62|477.19|474.79|476.94|474.54|0
1653998110000|2022-05-31 11:55:10|477.19|474.79|476.94|474.54|477.19|474.79|476.94|474.54|0
1653998120000|2022-05-31 11:55:20|477.02|474.62|477.19|474.79|477.36|474.96|477.02|474.62|0
1653998130000|2022-05-31 11:55:30|476.51|474.11|476.51|474.11|476.51|474.11|476.51|474.11|0
1653998140000|2022-05-31 11:55:40|476.43|474.03|476.17|473.77|476.43|474.03|476|473.6|0
1653998150000|2022-05-31 11:55:50|476.34|473.94|476.26|473.86|476.34|473.94|476.17|473.77|0
1653998160000|2022-05-31 11:56:00|476.34|473.94|476|473.6|476.34|473.94|476|473.6|0
1653998170000|2022-05-31 11:56:10|475.92|473.52|475.66|473.26|475.92|473.52|475.66|473.26|0
1653998180000|2022-05-31 11:56:20|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1653998190000|2022-05-31 11:56:30|474.98|472.58|474.98|472.58|474.98|472.58|474.81|472.41|0
1653998200000|2022-05-31 11:56:40|475.32|472.92|475.15|472.75|475.32|472.92|475.07|472.67|0
1653998210000|2022-05-31 11:56:50|475.24|472.84|475.58|473.18|475.58|473.18|475.24|472.84|0
1653998220000|2022-05-31 11:57:00|475.41|473.01|475.75|473.35|475.75|473.35|475.41|473.01|0
1653998230000|2022-05-31 11:57:10|475.66|473.26|475.66|473.26|475.66|473.26|475.49|473.09|0
1653998240000|2022-05-31 11:57:20|475.83|473.43|476.09|473.69|476.09|473.69|475.83|473.43|0
1653998250000|2022-05-31 11:57:30|476|473.6|475.83|473.43|476|473.6|475.83|473.43|0
1653998260000|2022-05-31 11:57:40|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1653998270000|2022-05-31 11:57:50|475.75|473.35|475.83|473.43|475.83|473.43|475.75|473.35|0
1653998280000|2022-05-31 11:58:00|475.66|473.26|475.66|473.26|475.66|473.26|475.58|473.18|0
1653998290000|2022-05-31 11:58:10|475.49|473.09|475.66|473.26|475.66|473.26|475.49|473.09|0
1653998300000|2022-05-31 11:58:20|475.58|473.18|475.49|473.09|475.66|473.26|475.49|473.09|0
1653998310000|2022-05-31 11:58:30|475.32|472.92|475.41|473.01|475.41|473.01|475.32|472.92|0
1653998320000|2022-05-31 11:58:40|474.9|472.5|475.15|472.75|475.15|472.75|474.9|472.5|0
1653998330000|2022-05-31 11:58:50|474.81|472.41|474.9|472.5|474.9|472.5|474.81|472.41|0
1653998340000|2022-05-31 11:59:00|474.81|472.41|474.39|471.99|474.81|472.41|474.39|471.99|0
1653998350000|2022-05-31 11:59:10|474.73|472.33|474.47|472.07|474.98|472.58|474.47|472.07|0
1653998360000|2022-05-31 11:59:20|474.64|472.24|474.81|472.41|474.81|472.41|474.64|472.24|0
1653998370000|2022-05-31 11:59:30|474.98|472.58|474.81|472.41|474.98|472.58|474.81|472.41|0
1653998380000|2022-05-31 11:59:40|474.64|472.24|474.13|471.73|474.64|472.24|474.13|471.73|0
1653998390000|2022-05-31 11:59:50|474.22|471.82|474.3|471.9|474.3|471.9|474.13|471.73|0
1653998400000|2022-05-31 12:00:00|474.22|471.82|474.13|471.73|474.3|471.9|473.97|471.57|0
1653998410000|2022-05-31 12:00:10|474.05|471.65|474.39|471.99|474.39|471.99|473.8|471.4|0
1653998420000|2022-05-31 12:00:20|474.22|471.82|474.3|471.9|474.3|471.9|474.13|471.73|0
1653998430000|2022-05-31 12:00:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1653998440000|2022-05-31 12:00:40|474.56|472.16|474.47|472.07|474.64|472.24|474.47|472.07|0
1653998450000|2022-05-31 12:00:50|474.73|472.33|475.83|473.43|475.83|473.43|474.73|472.33|0
1653998460000|2022-05-31 12:01:00|476.51|474.11|476.09|473.69|476.51|474.11|476.09|473.69|0
1653998470000|2022-05-31 12:01:10|476|473.6|476.17|473.77|476.17|473.77|476|473.6|0
1653998480000|2022-05-31 12:01:20|476|473.6|475.92|473.52|476|473.6|475.92|473.52|0
1653998490000|2022-05-31 12:01:30|476|473.6|476|473.6|476.17|473.77|476|473.6|0
1653998500000|2022-05-31 12:01:40|476.17|473.77|476.17|473.77|476.51|474.11|476.17|473.77|0
1653998510000|2022-05-31 12:01:50|476.51|474.11|476.85|474.45|476.85|474.45|476.34|473.94|0
1653998520000|2022-05-31 12:02:00|477.02|474.62|476.85|474.45|477.02|474.62|476.85|474.45|0
1653998530000|2022-05-31 12:02:10|477.02|474.62|477.02|474.62|477.02|474.62|476.85|474.45|0
1653998540000|2022-05-31 12:02:20|477.36|474.96|478.2|475.8|478.2|475.8|477.36|474.96|0
1653998550000|2022-05-31 12:02:30|477.86|475.46|478.03|475.63|478.03|475.63|477.44|475.04|0
1653998560000|2022-05-31 12:02:40|477.86|475.46|477.35|474.95|477.95|475.55|477.35|474.95|0
1653998570000|2022-05-31 12:02:50|477.1|474.7|478.37|475.97|478.54|476.14|477.02|474.62|0
1653998580000|2022-05-31 12:03:00|478.54|476.14|478.54|476.14|478.63|476.23|478.37|475.97|0
1653998590000|2022-05-31 12:03:10|478.71|476.31|478.54|476.14|478.71|476.31|478.54|476.14|0
1653998600000|2022-05-31 12:03:20|478.71|476.31|478.63|476.23|478.71|476.31|478.54|476.14|0
1653998610000|2022-05-31 12:03:30|478.54|476.14|479.23|476.83|479.23|476.83|478.54|476.14|0
1653998620000|2022-05-31 12:03:40|479.06|476.66|478.71|476.31|479.06|476.66|478.71|476.31|0
1653998630000|2022-05-31 12:03:50|478.54|476.14|478.88|476.48|478.88|476.48|478.54|476.14|0
1653998640000|2022-05-31 12:04:00|479.23|476.83|480.08|477.68|480.08|477.68|479.23|476.83|0
1653998650000|2022-05-31 12:04:10|479.91|477.51|480.08|477.68|480.17|477.77|479.74|477.34|0
1653998660000|2022-05-31 12:04:20|480.25|477.85|480.25|477.85|480.25|477.85|480.08|477.68|0
1653998670000|2022-05-31 12:04:30|479.91|477.51|479.57|477.17|479.91|477.51|479.57|477.17|0
1653998680000|2022-05-31 12:04:40|479.4|477|479.57|477.17|479.57|477.17|479.4|477|0
1653998700000|2022-05-31 12:05:00|479.4|477|479.4|477|479.4|477|479.4|477|0
1653998720000|2022-05-31 12:05:20|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1653998740000|2022-05-31 12:05:40|479.57|477.17|479.91|477.51|479.91|477.51|479.39|476.99|0
1653998750000|2022-05-31 12:05:50|479.39|476.99|479.57|477.17|479.57|477.17|479.39|476.99|0
1653998760000|2022-05-31 12:06:00|479.39|476.99|479.31|476.91|479.57|477.17|479.31|476.91|0
1653998770000|2022-05-31 12:06:10|479.39|476.99|479.39|476.99|479.39|476.99|479.31|476.91|0
1653998780000|2022-05-31 12:06:20|479.31|476.91|479.39|476.99|479.56|477.16|479.31|476.91|0
1653998790000|2022-05-31 12:06:30|479.31|476.91|479.39|476.99|479.39|476.99|479.31|476.91|0
1653998800000|2022-05-31 12:06:40|479.56|477.16|479.91|477.51|479.91|477.51|479.56|477.16|0
1653998810000|2022-05-31 12:06:50|479.74|477.34|480.08|477.68|480.08|477.68|479.74|477.34|0
1653998820000|2022-05-31 12:07:00|479.91|477.51|479.48|477.08|479.91|477.51|479.48|477.08|0
1653998830000|2022-05-31 12:07:10|479.39|476.99|479.39|476.99|479.39|476.99|479.31|476.91|0
1653998840000|2022-05-31 12:07:20|479.56|477.16|479.91|477.51|479.91|477.51|479.56|477.16|0
1653998850000|2022-05-31 12:07:30|479.82|477.42|479.48|477.08|479.82|477.42|479.39|476.99|0
1653998860000|2022-05-31 12:07:40|479.56|477.16|480.08|477.68|480.08|477.68|479.56|477.16|0
1653998870000|2022-05-31 12:07:50|479.82|477.42|479.91|477.51|479.91|477.51|479.82|477.42|0
1653998880000|2022-05-31 12:08:00|479.82|477.42|479.56|477.16|479.91|477.51|479.56|477.16|0
1653998890000|2022-05-31 12:08:10|479.39|476.99|479.73|477.33|479.73|477.33|479.39|476.99|0
1653998900000|2022-05-31 12:08:20|479.56|477.16|479.82|477.42|479.82|477.42|479.56|477.16|0
1653998910000|2022-05-31 12:08:30|479.9|477.5|480.59|478.19|480.59|478.19|479.9|477.5|0
1653998920000|2022-05-31 12:08:40|480.93|478.53|480.59|478.19|480.93|478.53|480.59|478.19|0
1653998930000|2022-05-31 12:08:50|480.42|478.02|481.27|478.87|481.27|478.87|480.42|478.02|0
1653998940000|2022-05-31 12:09:00|481.1|478.7|480.93|478.53|481.1|478.7|480.93|478.53|0
1653998950000|2022-05-31 12:09:10|480.68|478.28|480.42|478.02|480.68|478.28|479.9|477.5|0
1653998960000|2022-05-31 12:09:20|480.93|478.53|480.93|478.53|481.1|478.7|480.93|478.53|0
1653998970000|2022-05-31 12:09:30|481.02|478.62|481.1|478.7|481.1|478.7|481.02|478.62|0
1653998980000|2022-05-31 12:09:40|480.42|478.02|480.25|477.85|480.42|478.02|479.65|477.25|0
1653998990000|2022-05-31 12:09:50|480.42|478.02|480.42|478.02|480.42|478.02|480.25|477.85|0
1653999000000|2022-05-31 12:10:00|480.25|477.85|479.9|477.5|480.25|477.85|479.9|477.5|0
1653999010000|2022-05-31 12:10:10|479.99|477.59|480.25|477.85|480.25|477.85|479.9|477.5|0
1653999020000|2022-05-31 12:10:20|480.42|478.02|480.59|478.19|480.59|478.19|480.25|477.85|0
1653999030000|2022-05-31 12:10:30|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1653999040000|2022-05-31 12:10:40|480.59|478.19|480.42|478.02|480.59|478.19|480.42|478.02|0
1653999050000|2022-05-31 12:10:50|480.59|478.19|480.76|478.36|480.76|478.36|480.42|478.02|0
1653999060000|2022-05-31 12:11:00|480.93|478.53|480.59|478.19|480.93|478.53|480.59|478.19|0
1653999070000|2022-05-31 12:11:10|480.42|478.02|480.76|478.36|480.76|478.36|480.42|478.02|0
1653999080000|2022-05-31 12:11:20|480.59|478.19|481.1|478.7|481.1|478.7|480.59|478.19|0
1653999090000|2022-05-31 12:11:30|481.02|478.62|481.02|478.62|481.1|478.7|481.02|478.62|0
1653999100000|2022-05-31 12:11:40|480.93|478.53|480.93|478.53|481.1|478.7|480.93|478.53|0
1653999110000|2022-05-31 12:11:50|481.27|478.87|480.59|478.19|481.27|478.87|480.59|478.19|0
1653999120000|2022-05-31 12:12:00|480.93|478.53|481.1|478.7|481.1|478.7|480.76|478.36|0
1653999130000|2022-05-31 12:12:10|480.93|478.53|481.27|478.87|481.27|478.87|480.93|478.53|0
1653999140000|2022-05-31 12:12:20|481.36|478.96|481.27|478.87|481.44|479.04|481.27|478.87|0
1653999150000|2022-05-31 12:12:30|481.44|479.04|481.27|478.87|481.44|479.04|481.27|478.87|0
1653999160000|2022-05-31 12:12:40|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1653999170000|2022-05-31 12:12:50|481.27|478.87|481.1|478.7|481.27|478.87|481.01|478.61|0
1653999180000|2022-05-31 12:13:00|480.59|478.19|481.1|478.7|481.1|478.7|480.41|478.01|0
1653999190000|2022-05-31 12:13:10|480.93|478.53|481.1|478.7|481.19|478.79|480.93|478.53|0
1653999200000|2022-05-31 12:13:20|481.53|479.13|481.61|479.21|481.61|479.21|481.44|479.04|0
1653999210000|2022-05-31 12:13:30|481.27|478.87|481.19|478.79|481.44|479.04|480.93|478.53|0
1653999220000|2022-05-31 12:13:40|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1653999230000|2022-05-31 12:13:50|481.61|479.21|481.1|478.7|481.61|479.21|481.1|478.7|0
1653999240000|2022-05-31 12:14:00|480.93|478.53|480.76|478.36|480.93|478.53|480.76|478.36|0
1653999250000|2022-05-31 12:14:10|480.58|478.18|479.9|477.5|480.58|478.18|479.9|477.5|0
1653999260000|2022-05-31 12:14:20|479.73|477.33|479.82|477.42|479.82|477.42|479.56|477.16|0
1653999270000|2022-05-31 12:14:30|479.73|477.33|479.99|477.59|479.99|477.59|479.56|477.16|0
1653999280000|2022-05-31 12:14:40|480.07|477.67|480.24|477.84|480.24|477.84|479.9|477.5|0
1653999290000|2022-05-31 12:14:50|480.07|477.67|479.73|477.33|480.07|477.67|479.73|477.33|0
1653999300000|2022-05-31 12:15:00|479.99|477.59|479.56|477.16|479.99|477.59|479.39|476.99|0
1653999310000|2022-05-31 12:15:10|479.31|476.91|479.39|476.99|479.39|476.99|479.31|476.91|0
1653999320000|2022-05-31 12:15:20|479.73|477.33|479.65|477.25|479.73|477.33|479.56|477.16|0
1653999330000|2022-05-31 12:15:30|479.73|477.33|479.56|477.16|479.73|477.33|479.39|476.99|0
1653999340000|2022-05-31 12:15:40|479.9|477.5|479.73|477.33|479.9|477.5|479.73|477.33|0
1653999350000|2022-05-31 12:15:50|479.9|477.5|480.07|477.67|480.07|477.67|479.73|477.33|0
1653999360000|2022-05-31 12:16:00|480.24|477.84|480.93|478.53|480.93|478.53|480.24|477.84|0
1653999370000|2022-05-31 12:16:10|480.92|478.52|481.27|478.87|481.27|478.87|480.92|478.52|0
1653999380000|2022-05-31 12:16:20|481.44|479.04|481.44|479.04|481.44|479.04|481.27|478.87|0
1653999390000|2022-05-31 12:16:30|481.53|479.13|481.7|479.3|481.7|479.3|481.44|479.04|0
1653999400000|2022-05-31 12:16:40|481.61|479.21|481.78|479.38|481.78|479.38|481.53|479.13|0
1653999410000|2022-05-31 12:16:50|481.61|479.21|481.61|479.21|481.61|479.21|481.61|479.21|0
1653999420000|2022-05-31 12:17:00|481.44|479.04|481.53|479.13|481.53|479.13|481.44|479.04|0
1653999430000|2022-05-31 12:17:10|481.61|479.21|481.53|479.13|481.61|479.21|481.44|479.04|0
1653999440000|2022-05-31 12:17:20|481.61|479.21|481.44|479.04|481.61|479.21|481.44|479.04|0
1653999450000|2022-05-31 12:17:30|481.27|478.87|480.75|478.35|481.27|478.87|480.75|478.35|0
1653999460000|2022-05-31 12:17:40|480.92|478.52|480.84|478.44|480.92|478.52|480.84|478.44|0
1653999470000|2022-05-31 12:17:50|480.75|478.35|480.75|478.35|481.01|478.61|480.75|478.35|0
1653999480000|2022-05-31 12:18:00|480.58|478.18|479.82|477.42|480.58|478.18|479.73|477.33|0
1653999490000|2022-05-31 12:18:10|479.73|477.33|479.56|477.16|479.73|477.33|479.56|477.16|0
1653999500000|2022-05-31 12:18:20|478.71|476.31|478.54|476.14|478.71|476.31|478.46|476.06|0
1653999510000|2022-05-31 12:18:30|478.37|475.97|478.54|476.14|478.54|476.14|478.37|475.97|0
1653999520000|2022-05-31 12:18:40|478.37|475.97|478.29|475.89|478.37|475.97|478.2|475.8|0
1653999530000|2022-05-31 12:18:50|478.37|475.97|478.2|475.8|478.37|475.97|478.2|475.8|0
1653999540000|2022-05-31 12:19:00|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1653999550000|2022-05-31 12:19:10|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1653999560000|2022-05-31 12:19:20|478.2|475.8|478.03|475.63|478.2|475.8|478.03|475.63|0
1653999570000|2022-05-31 12:19:30|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1653999580000|2022-05-31 12:19:40|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1653999590000|2022-05-31 12:19:50|478.29|475.89|478.54|476.14|478.54|476.14|478.29|475.89|0
1653999600000|2022-05-31 12:20:00|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1653999610000|2022-05-31 12:20:10|478.54|476.14|478.37|475.97|478.54|476.14|478.37|475.97|0
1653999630000|2022-05-31 12:20:30|478.2|475.8|478.37|475.97|478.37|475.97|478.2|475.8|0
1653999640000|2022-05-31 12:20:40|478.2|475.8|478.03|475.63|478.29|475.89|478.03|475.63|0
1653999660000|2022-05-31 12:21:00|478.2|475.8|478.46|476.06|478.54|476.14|478.2|475.8|0
1653999670000|2022-05-31 12:21:10|478.71|476.31|478.37|475.97|478.71|476.31|478.37|475.97|0
1653999680000|2022-05-31 12:21:20|478.29|475.89|478.37|475.97|478.37|475.97|478.29|475.89|0
1653999690000|2022-05-31 12:21:30|478.54|476.14|478.54|476.14|478.71|476.31|478.54|476.14|0
1653999700000|2022-05-31 12:21:40|478.37|475.97|478.54|476.14|478.54|476.14|478.37|475.97|0
1653999710000|2022-05-31 12:21:50|478.37|475.97|478.54|476.14|478.54|476.14|478.37|475.97|0
1653999720000|2022-05-31 12:22:00|478.71|476.31|478.63|476.23|478.71|476.31|478.63|476.23|0
1653999730000|2022-05-31 12:22:10|478.54|476.14|478.88|476.48|478.88|476.48|478.54|476.14|0
1653999740000|2022-05-31 12:22:20|479.05|476.65|478.88|476.48|479.05|476.65|478.88|476.48|0
1653999750000|2022-05-31 12:22:30|478.71|476.31|478.71|476.31|478.8|476.4|478.71|476.31|0
1653999760000|2022-05-31 12:22:40|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1653999770000|2022-05-31 12:22:50|478.29|475.89|478.8|476.4|478.8|476.4|478.29|475.89|0
1653999780000|2022-05-31 12:23:00|478.54|476.14|479.05|476.65|479.05|476.65|478.54|476.14|0
1653999790000|2022-05-31 12:23:10|479.14|476.74|479.22|476.82|479.22|476.82|479.14|476.74|0
1653999800000|2022-05-31 12:23:20|479.39|476.99|479.22|476.82|479.39|476.99|479.22|476.82|0
1653999810000|2022-05-31 12:23:30|479.39|476.99|479.14|476.74|479.39|476.99|479.14|476.74|0
1653999820000|2022-05-31 12:23:40|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1653999830000|2022-05-31 12:23:50|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1653999840000|2022-05-31 12:24:00|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1653999850000|2022-05-31 12:24:10|479.39|476.99|480.41|478.01|480.41|478.01|479.39|476.99|0
1653999860000|2022-05-31 12:24:20|480.16|477.76|480.24|477.84|480.24|477.84|480.07|477.67|0
1653999870000|2022-05-31 12:24:30|480.41|478.01|480.07|477.67|480.41|478.01|479.9|477.5|0
1653999880000|2022-05-31 12:24:40|480.24|477.84|480.24|477.84|480.24|477.84|480.07|477.67|0
1653999890000|2022-05-31 12:24:50|480.58|478.18|480.75|478.35|480.75|478.35|480.58|478.18|0
1653999900000|2022-05-31 12:25:00|480.58|478.18|480.58|478.18|480.58|478.18|480.41|478.01|0
1653999910000|2022-05-31 12:25:10|480.24|477.84|480.33|477.93|480.58|478.18|480.24|477.84|0
1653999920000|2022-05-31 12:25:20|480.24|477.84|481.26|478.86|481.26|478.86|480.24|477.84|0
1653999930000|2022-05-31 12:25:30|481.35|478.95|481.18|478.78|481.35|478.95|481.09|478.69|0
1653999940000|2022-05-31 12:25:40|481.26|478.86|481.18|478.78|481.26|478.86|481.09|478.69|0
1653999950000|2022-05-31 12:25:50|481.09|478.69|480.58|478.18|481.09|478.69|480.41|478.01|0
1653999960000|2022-05-31 12:26:00|481.43|479.03|481.18|478.78|481.43|479.03|481.18|478.78|0
1653999970000|2022-05-31 12:26:10|481.6|479.2|481.09|478.69|481.6|479.2|481.09|478.69|0
1653999980000|2022-05-31 12:26:20|481.26|478.86|481.09|478.69|481.26|478.86|481.09|478.69|0
1653999990000|2022-05-31 12:26:30|481.01|478.61|481.26|478.86|481.35|478.95|481.01|478.61|0
1654000000000|2022-05-31 12:26:40|481.18|478.78|481.6|479.2|481.77|479.37|481.18|478.78|0
1654000010000|2022-05-31 12:26:50|481.69|479.29|481.77|479.37|481.77|479.37|481.6|479.2|0
1654000020000|2022-05-31 12:27:00|481.69|479.29|481.6|479.2|482.12|479.72|481.6|479.2|0
1654000030000|2022-05-31 12:27:10|481.52|479.12|481.6|479.2|481.6|479.2|481.52|479.12|0
1654000040000|2022-05-31 12:27:20|481.43|479.03|481.94|479.54|481.95|479.55|481.43|479.03|0
1654000050000|2022-05-31 12:27:30|482.03|479.63|482.12|479.72|482.29|479.89|482.03|479.63|0
1654000060000|2022-05-31 12:27:40|482.03|479.63|482.03|479.63|482.2|479.8|482.03|479.63|0
1654000070000|2022-05-31 12:27:50|481.77|479.37|481.6|479.2|481.77|479.37|481.6|479.2|0
1654000080000|2022-05-31 12:28:00|481.69|479.29|481.6|479.2|481.77|479.37|481.6|479.2|0
1654000090000|2022-05-31 12:28:10|481.43|479.03|480.92|478.52|481.43|479.03|480.92|478.52|0
1654000100000|2022-05-31 12:28:20|480.75|478.35|480.07|477.67|480.92|478.52|480.07|477.67|0
1654000110000|2022-05-31 12:28:30|479.82|477.42|479.39|476.99|479.9|477.5|479.39|476.99|0
1654000120000|2022-05-31 12:28:40|479.13|476.73|479.22|476.82|479.22|476.82|479.13|476.73|0
1654000130000|2022-05-31 12:28:50|479.05|476.65|479.22|476.82|479.22|476.82|479.05|476.65|0
1654000140000|2022-05-31 12:29:00|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1654000150000|2022-05-31 12:29:10|479.22|476.82|479.56|477.16|479.56|477.16|479.22|476.82|0
1654000160000|2022-05-31 12:29:20|479.73|477.33|479.81|477.41|479.81|477.41|479.73|477.33|0
1654000170000|2022-05-31 12:29:30|479.99|477.59|479.73|477.33|479.99|477.59|479.73|477.33|0
1654000180000|2022-05-31 12:29:40|479.56|477.16|479.64|477.24|479.64|477.24|479.56|477.16|0
1654000190000|2022-05-31 12:29:50|479.73|477.33|479.73|477.33|479.73|477.33|479.56|477.16|0
1654000200000|2022-05-31 12:30:00|479.99|477.59|480.24|477.84|480.5|478.1|479.99|477.59|0
1654000210000|2022-05-31 12:30:10|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654000220000|2022-05-31 12:30:20|480.16|477.76|480.16|477.76|480.24|477.84|480.16|477.76|0
1654000230000|2022-05-31 12:30:30|480.33|477.93|479.73|477.33|480.33|477.93|479.73|477.33|0
1654000240000|2022-05-31 12:30:40|479.9|477.5|479.81|477.41|479.9|477.5|479.81|477.41|0
1654000250000|2022-05-31 12:30:50|480.07|477.67|479.98|477.58|480.07|477.67|479.73|477.33|0
1654000260000|2022-05-31 12:31:00|480.07|477.67|480.41|478.01|480.41|478.01|480.07|477.67|0
1654000270000|2022-05-31 12:31:10|481.09|478.69|481.77|479.37|481.94|479.54|481.09|478.69|0
1654000280000|2022-05-31 12:31:20|481.86|479.46|481.52|479.12|481.86|479.46|481.52|479.12|0
1654000290000|2022-05-31 12:31:30|481.6|479.2|481.43|479.03|481.6|479.2|481.43|479.03|0
1654000300000|2022-05-31 12:31:40|481.18|478.78|481.77|479.37|481.77|479.37|481.18|478.78|0
1654000310000|2022-05-31 12:31:50|481.52|479.12|481.86|479.46|481.94|479.54|481.52|479.12|0
1654000320000|2022-05-31 12:32:00|481.6|479.2|481.77|479.37|481.94|479.54|481.6|479.2|0
1654000330000|2022-05-31 12:32:10|481.94|479.54|481.94|479.54|482.03|479.63|481.94|479.54|0
1654000340000|2022-05-31 12:32:20|481.86|479.46|481.94|479.54|482.03|479.63|481.86|479.46|0
1654000350000|2022-05-31 12:32:30|482.11|479.71|482.11|479.71|482.11|479.71|481.94|479.54|0
1654000360000|2022-05-31 12:32:40|481.94|479.54|482.28|479.88|482.28|479.88|481.94|479.54|0
1654000370000|2022-05-31 12:32:50|482.11|479.71|481.94|479.54|482.11|479.71|481.94|479.54|0
1654000380000|2022-05-31 12:33:00|482.28|479.88|482.28|479.88|482.28|479.88|482.28|479.88|0
1654000390000|2022-05-31 12:33:10|482.46|480.06|482.97|480.57|483.31|480.91|482.46|480.06|0
1654000400000|2022-05-31 12:33:20|483.06|480.66|483.31|480.91|483.31|480.91|483.06|480.66|0
1654000410000|2022-05-31 12:33:30|483.48|481.08|483.4|481|483.48|481.08|483.31|480.91|0
1654000420000|2022-05-31 12:33:40|483.31|480.91|483.57|481.17|483.65|481.25|483.31|480.91|0
1654000430000|2022-05-31 12:33:50|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1654000440000|2022-05-31 12:34:00|483.4|481|483.4|481|483.4|481|483.31|480.91|0
1654000450000|2022-05-31 12:34:10|483.48|481.08|483.65|481.25|483.65|481.25|483.48|481.08|0
1654000460000|2022-05-31 12:34:20|483.14|480.74|483.14|480.74|483.31|480.91|482.97|480.57|0
1654000470000|2022-05-31 12:34:30|483.31|480.91|483.65|481.25|483.65|481.25|483.23|480.83|0
1654000480000|2022-05-31 12:34:40|483.14|480.74|483.31|480.91|483.48|481.08|483.14|480.74|0
1654000490000|2022-05-31 12:34:50|483.23|480.83|483.14|480.74|483.23|480.83|483.14|480.74|0
1654000500000|2022-05-31 12:35:00|482.8|480.4|482.63|480.23|482.89|480.49|482.63|480.23|0
1654000510000|2022-05-31 12:35:10|482.45|480.05|482.37|479.97|482.45|480.05|482.11|479.71|0
1654000520000|2022-05-31 12:35:20|482.45|480.05|481.94|479.54|482.54|480.14|481.94|479.54|0
1654000530000|2022-05-31 12:35:30|481.77|479.37|481.77|479.37|481.94|479.54|481.77|479.37|0
1654000540000|2022-05-31 12:35:40|481.6|479.2|481.6|479.2|481.6|479.2|481.26|478.86|0
1654000550000|2022-05-31 12:35:50|481.52|479.12|481.43|479.03|481.52|479.12|481.43|479.03|0
1654000560000|2022-05-31 12:36:00|481.09|478.69|481.6|479.2|481.6|479.2|480.92|478.52|0
1654000570000|2022-05-31 12:36:10|481.43|479.03|481.26|478.86|481.43|479.03|481.26|478.86|0
1654000580000|2022-05-31 12:36:20|481.09|478.69|481.09|478.69|481.09|478.69|480.92|478.52|0
1654000590000|2022-05-31 12:36:30|481.01|478.61|481.26|478.86|481.26|478.86|481.01|478.61|0
1654000600000|2022-05-31 12:36:40|481.35|478.95|481.94|479.54|481.94|479.54|481.35|478.95|0
1654000610000|2022-05-31 12:36:50|481.86|479.46|482.2|479.8|482.28|479.88|481.86|479.46|0
1654000620000|2022-05-31 12:37:00|482.11|479.71|482.11|479.71|482.11|479.71|482.11|479.71|0
1654000630000|2022-05-31 12:37:10|482.03|479.63|482.62|480.22|482.62|480.22|482.03|479.63|0
1654000640000|2022-05-31 12:37:20|483.14|480.74|482.97|480.57|483.31|480.91|482.97|480.57|0
1654000650000|2022-05-31 12:37:30|482.8|480.4|483.14|480.74|483.31|480.91|482.8|480.4|0
1654000660000|2022-05-31 12:37:40|483.65|481.25|483.31|480.91|483.65|481.25|483.23|480.83|0
1654000670000|2022-05-31 12:37:50|482.97|480.57|482.97|480.57|483.14|480.74|482.8|480.4|0
1654000680000|2022-05-31 12:38:00|482.8|480.4|482.97|480.57|482.97|480.57|482.8|480.4|0
1654000690000|2022-05-31 12:38:10|482.62|480.22|482.97|480.57|482.97|480.57|482.62|480.22|0
1654000700000|2022-05-31 12:38:20|482.62|480.22|482.62|480.22|482.71|480.31|482.62|480.22|0
1654000710000|2022-05-31 12:38:30|482.45|480.05|482.54|480.14|482.62|480.22|482.45|480.05|0
1654000720000|2022-05-31 12:38:40|482.03|479.63|482.28|479.88|482.45|480.05|482.03|479.63|0
1654000730000|2022-05-31 12:38:50|481.94|479.54|480.96|478.56|481.94|479.54|480.87|478.47|0
1654000740000|2022-05-31 12:39:00|480.79|478.39|480.87|478.47|480.96|478.56|480.7|478.3|0
1654000750000|2022-05-31 12:39:10|481.13|478.73|481.04|478.64|481.13|478.73|481.04|478.64|0
1654000760000|2022-05-31 12:39:20|481.21|478.81|480.87|478.47|481.21|478.81|480.87|478.47|0
1654000770000|2022-05-31 12:39:30|481.04|478.64|481.38|478.98|481.38|478.98|481.04|478.64|0
1654000780000|2022-05-31 12:39:40|481.47|479.07|481.56|479.16|481.56|479.16|481.38|478.98|0
1654000790000|2022-05-31 12:39:50|481.47|479.07|481.55|479.15|481.55|479.15|481.47|479.07|0
1654000800000|2022-05-31 12:40:00|481.38|478.98|481.64|479.24|481.64|479.24|481.04|478.64|0
1654000810000|2022-05-31 12:40:10|481.55|479.15|481.73|479.33|481.73|479.33|481.55|479.15|0
1654000820000|2022-05-31 12:40:20|481.82|479.42|481.73|479.33|481.9|479.5|481.73|479.33|0
1654000830000|2022-05-31 12:40:30|481.55|479.15|481.9|479.5|481.9|479.5|481.55|479.15|0
1654000840000|2022-05-31 12:40:40|482.07|479.67|482.93|480.53|482.93|480.53|482.07|479.67|0
1654000850000|2022-05-31 12:40:50|482.75|480.35|482.93|480.53|482.93|480.53|482.75|480.35|0
1654000860000|2022-05-31 12:41:00|482.75|480.35|483.27|480.87|483.27|480.87|482.75|480.35|0
1654000870000|2022-05-31 12:41:10|483.44|481.04|482.75|480.35|483.44|481.04|482.75|480.35|0
1654000880000|2022-05-31 12:41:20|482.93|480.53|482.93|480.53|483.01|480.61|482.93|480.53|0
1654000890000|2022-05-31 12:41:30|483.1|480.7|482.93|480.53|483.1|480.7|482.93|480.53|0
1654000900000|2022-05-31 12:41:40|482.75|480.35|482.75|480.35|482.75|480.35|482.58|480.18|0
1654000910000|2022-05-31 12:41:50|482.58|480.18|481.73|479.33|482.58|480.18|481.73|479.33|0
1654000920000|2022-05-31 12:42:00|481.9|479.5|482.24|479.84|482.24|479.84|481.9|479.5|0
1654000930000|2022-05-31 12:42:10|481.73|479.33|482.33|479.93|482.41|480.01|481.73|479.33|0
1654000940000|2022-05-31 12:42:20|482.58|480.18|482.58|480.18|482.58|480.18|482.41|480.01|0
1654000950000|2022-05-31 12:42:30|482.75|480.35|482.58|480.18|482.75|480.35|482.58|480.18|0
1654000960000|2022-05-31 12:42:40|482.93|480.53|482.75|480.35|482.93|480.53|482.75|480.35|0
1654000970000|2022-05-31 12:42:50|482.58|480.18|482.75|480.35|482.75|480.35|482.58|480.18|0
1654000980000|2022-05-31 12:43:00|482.67|480.27|482.41|480.01|482.67|480.27|482.41|480.01|0
1654000990000|2022-05-31 12:43:10|482.24|479.84|482.58|480.18|482.75|480.35|482.24|479.84|0
1654001000000|2022-05-31 12:43:20|482.92|480.52|484.58|482.18|485.09|482.69|482.92|480.52|0
1654001010000|2022-05-31 12:43:30|484.75|482.35|485.09|482.69|485.09|482.69|484.75|482.35|0
1654001020000|2022-05-31 12:43:40|485.27|482.87|485.44|483.04|485.44|483.04|485.09|482.69|0
1654001030000|2022-05-31 12:43:50|485.27|482.87|484.92|482.52|485.27|482.87|484.75|482.35|0
1654001040000|2022-05-31 12:44:00|485.09|482.69|484.92|482.52|485.09|482.69|484.92|482.52|0
1654001050000|2022-05-31 12:44:10|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654001060000|2022-05-31 12:44:20|484.58|482.18|484.07|481.67|484.58|482.18|484.07|481.67|0
1654001070000|2022-05-31 12:44:30|484.24|481.84|484.58|482.18|484.58|482.18|484.24|481.84|0
1654001080000|2022-05-31 12:44:40|484.67|482.27|484.67|482.27|484.75|482.35|484.67|482.27|0
1654001090000|2022-05-31 12:44:50|484.75|482.35|484.58|482.18|484.84|482.44|484.58|482.18|0
1654001100000|2022-05-31 12:45:00|484.92|482.52|484.92|482.52|484.92|482.52|484.75|482.35|0
1654001110000|2022-05-31 12:45:10|485.09|482.69|484.75|482.35|485.09|482.69|484.75|482.35|0
1654001120000|2022-05-31 12:45:20|484.67|482.27|484.84|482.44|485.09|482.69|484.67|482.27|0
1654001130000|2022-05-31 12:45:30|484.75|482.35|484.92|482.52|485.09|482.69|484.75|482.35|0
1654001140000|2022-05-31 12:45:40|484.58|482.18|484.5|482.1|484.75|482.35|484.5|482.1|0
1654001150000|2022-05-31 12:45:50|484.41|482.01|485.26|482.86|485.26|482.86|484.41|482.01|0
1654001160000|2022-05-31 12:46:00|484.92|482.52|484.5|482.1|484.92|482.52|484.41|482.01|0
1654001170000|2022-05-31 12:46:10|484.58|482.18|484.24|481.84|484.58|482.18|484.07|481.67|0
1654001180000|2022-05-31 12:46:20|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1654001190000|2022-05-31 12:46:30|484.75|482.35|484.41|482.01|484.75|482.35|484.41|482.01|0
1654001200000|2022-05-31 12:46:40|484.58|482.18|485.09|482.69|485.09|482.69|484.41|482.01|0
1654001210000|2022-05-31 12:46:50|485.44|483.04|484.92|482.52|485.44|483.04|484.92|482.52|0
1654001220000|2022-05-31 12:47:00|485.09|482.69|484.84|482.44|485.09|482.69|484.84|482.44|0
1654001230000|2022-05-31 12:47:10|484.75|482.35|484.58|482.18|484.75|482.35|484.58|482.18|0
1654001240000|2022-05-31 12:47:20|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1654001250000|2022-05-31 12:47:30|484.24|481.84|484.07|481.67|484.24|481.84|484.07|481.67|0
1654001260000|2022-05-31 12:47:40|483.9|481.5|483.04|480.64|483.9|481.5|483.04|480.64|0
1654001270000|2022-05-31 12:47:50|483.21|480.81|483.04|480.64|483.21|480.81|483.04|480.64|0
1654001280000|2022-05-31 12:48:00|483.21|480.81|482.79|480.39|483.21|480.81|482.79|480.39|0
1654001290000|2022-05-31 12:48:10|483.04|480.64|482.7|480.3|483.04|480.64|482.7|480.3|0
1654001300000|2022-05-31 12:48:20|482.53|480.13|482.36|479.96|482.53|480.13|482.36|479.96|0
1654001310000|2022-05-31 12:48:30|482.53|480.13|482.87|480.47|482.87|480.47|482.53|480.13|0
1654001320000|2022-05-31 12:48:40|482.7|480.3|482.53|480.13|482.7|480.3|482.53|480.13|0
1654001330000|2022-05-31 12:48:50|482.36|479.96|482.02|479.62|482.36|479.96|482.02|479.62|0
1654001340000|2022-05-31 12:49:00|482.19|479.79|482.28|479.88|482.28|479.88|482.19|479.79|0
1654001350000|2022-05-31 12:49:10|482.02|479.62|481.68|479.28|482.02|479.62|481.68|479.28|0
1654001360000|2022-05-31 12:49:20|481.85|479.45|482.02|479.62|482.19|479.79|481.85|479.45|0
1654001370000|2022-05-31 12:49:30|481.68|479.28|481.85|479.45|481.85|479.45|481.68|479.28|0
1654001380000|2022-05-31 12:49:40|481.68|479.28|481.6|479.2|481.85|479.45|481.6|479.2|0
1654001390000|2022-05-31 12:49:50|481.85|479.45|481.51|479.11|481.85|479.45|481.51|479.11|0
1654001400000|2022-05-31 12:50:00|481.68|479.28|481|478.6|481.68|479.28|481|478.6|0
1654001410000|2022-05-31 12:50:10|480.83|478.43|481.17|478.77|481.34|478.94|480.83|478.43|0
1654001420000|2022-05-31 12:50:20|481.34|478.94|481.34|478.94|481.34|478.94|481.26|478.86|0
1654001430000|2022-05-31 12:50:30|481.17|478.77|481.51|479.11|481.51|479.11|481.17|478.77|0
1654001440000|2022-05-31 12:50:40|481.85|479.45|482.02|479.62|482.02|479.62|481.85|479.45|0
1654001450000|2022-05-31 12:50:50|481.85|479.45|482.02|479.62|482.02|479.62|481.85|479.45|0
1654001460000|2022-05-31 12:51:00|482.19|479.79|482.02|479.62|482.19|479.79|482.02|479.62|0
1654001470000|2022-05-31 12:51:10|482.19|479.79|482.53|480.13|482.53|480.13|482.19|479.79|0
1654001480000|2022-05-31 12:51:20|482.7|480.3|483.04|480.64|483.04|480.64|482.62|480.22|0
1654001490000|2022-05-31 12:51:30|482.87|480.47|482.96|480.56|483.04|480.64|482.79|480.39|0
1654001500000|2022-05-31 12:51:40|483.04|480.64|482.87|480.47|483.04|480.64|482.79|480.39|0
1654001510000|2022-05-31 12:51:50|482.19|479.79|482.19|479.79|482.19|479.79|482.02|479.62|0
1654001520000|2022-05-31 12:52:00|482.02|479.62|481.68|479.28|482.02|479.62|481.68|479.28|0
1654001530000|2022-05-31 12:52:10|481.85|479.45|481.6|479.2|481.85|479.45|481.6|479.2|0
1654001540000|2022-05-31 12:52:20|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1654001550000|2022-05-31 12:52:30|481.77|479.37|481.51|479.11|481.77|479.37|481.51|479.11|0
1654001560000|2022-05-31 12:52:40|481.43|479.03|481.34|478.94|481.51|479.11|481.34|478.94|0
1654001570000|2022-05-31 12:52:50|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1654001580000|2022-05-31 12:53:00|481.94|479.54|482.36|479.96|482.36|479.96|481.94|479.54|0
1654001590000|2022-05-31 12:53:10|482.19|479.79|482.02|479.62|482.19|479.79|481.94|479.54|0
1654001600000|2022-05-31 12:53:20|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1654001610000|2022-05-31 12:53:30|482.19|479.79|482.11|479.71|482.19|479.79|482.11|479.71|0
1654001620000|2022-05-31 12:53:40|481.85|479.45|482.19|479.79|482.19|479.79|481.85|479.45|0
1654001630000|2022-05-31 12:53:50|482.36|479.96|482.53|480.13|482.53|480.13|482.19|479.79|0
1654001640000|2022-05-31 12:54:00|482.36|479.96|482.28|479.88|482.36|479.96|482.28|479.88|0
1654001650000|2022-05-31 12:54:10|482.45|480.05|482.7|480.3|482.7|480.3|482.36|479.96|0
1654001660000|2022-05-31 12:54:20|482.87|480.47|482.7|480.3|482.87|480.47|482.7|480.3|0
1654001670000|2022-05-31 12:54:30|482.87|480.47|482.7|480.3|482.87|480.47|482.7|480.3|0
1654001680000|2022-05-31 12:54:40|482.87|480.47|482.87|480.47|482.87|480.47|482.53|480.13|0
1654001690000|2022-05-31 12:54:50|482.96|480.56|483.04|480.64|483.04|480.64|482.87|480.47|0
1654001700000|2022-05-31 12:55:00|482.87|480.47|482.02|479.62|482.87|480.47|482.02|479.62|0
1654001710000|2022-05-31 12:55:10|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1654001720000|2022-05-31 12:55:20|482.36|479.96|482.11|479.71|482.36|479.96|481.85|479.45|0
1654001730000|2022-05-31 12:55:30|482.19|479.79|481.85|479.45|482.19|479.79|481.85|479.45|0
1654001740000|2022-05-31 12:55:40|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1654001750000|2022-05-31 12:55:50|481.77|479.37|481.34|478.94|481.77|479.37|481.34|478.94|0
1654001760000|2022-05-31 12:56:00|481.51|479.11|481.68|479.28|481.68|479.28|481.51|479.11|0
1654001770000|2022-05-31 12:56:10|481.77|479.37|481.68|479.28|481.77|479.37|481.59|479.19|0
1654001780000|2022-05-31 12:56:20|481.85|479.45|482.02|479.62|482.02|479.62|481.85|479.45|0
1654001790000|2022-05-31 12:56:30|482.19|479.79|482.36|479.96|482.36|479.96|482.02|479.62|0
1654001800000|2022-05-31 12:56:40|482.19|479.79|482.02|479.62|482.19|479.79|482.02|479.62|0
1654001810000|2022-05-31 12:56:50|482.19|479.79|482.7|480.3|482.7|480.3|482.19|479.79|0
1654001820000|2022-05-31 12:57:00|482.87|480.47|482.7|480.3|482.96|480.56|482.7|480.3|0
1654001830000|2022-05-31 12:57:10|482.87|480.47|482.7|480.3|482.87|480.47|482.7|480.3|0
1654001840000|2022-05-31 12:57:20|483.38|480.98|483.55|481.15|483.72|481.32|483.38|480.98|0
1654001850000|2022-05-31 12:57:30|483.72|481.32|483.89|481.49|484.06|481.66|483.72|481.32|0
1654001860000|2022-05-31 12:57:40|484.23|481.83|483.89|481.49|484.23|481.83|483.89|481.49|0
1654001870000|2022-05-31 12:57:50|484.06|481.66|483.81|481.41|484.06|481.66|483.81|481.41|0
1654001880000|2022-05-31 12:58:00|483.89|481.49|483.98|481.58|484.06|481.66|483.89|481.49|0
1654001890000|2022-05-31 12:58:10|483.89|481.49|483.98|481.58|484.06|481.66|483.81|481.41|0
1654001900000|2022-05-31 12:58:20|484.06|481.66|484.06|481.66|484.06|481.66|484.06|481.66|0
1654001910000|2022-05-31 12:58:30|484.23|481.83|484.58|482.18|484.66|482.26|484.23|481.83|0
1654001920000|2022-05-31 12:58:40|484.4|482|484.23|481.83|484.4|482|484.23|481.83|0
1654001930000|2022-05-31 12:58:50|484.4|482|484.4|482|484.58|482.18|484.4|482|0
1654001940000|2022-05-31 12:59:00|484.23|481.83|484.15|481.75|484.23|481.83|484.15|481.75|0
1654001950000|2022-05-31 12:59:10|484.06|481.66|484.23|481.83|484.23|481.83|484.06|481.66|0
1654001970000|2022-05-31 12:59:30|484.4|482|484.58|482.18|484.58|482.18|484.4|482|0
1654001980000|2022-05-31 12:59:40|484.4|482|484.58|482.18|484.58|482.18|484.4|482|0
1654001990000|2022-05-31 12:59:50|484.75|482.35|484.75|482.35|484.92|482.52|484.75|482.35|0
1654002000000|2022-05-31 13:00:00|484.83|482.43|484.58|482.18|484.83|482.43|484.58|482.18|0
1654002010000|2022-05-31 13:00:10|484.4|482|484.57|482.17|484.57|482.17|484.4|482|0
1654002020000|2022-05-31 13:00:20|484.4|482|484.57|482.17|484.57|482.17|484.4|482|0
1654002030000|2022-05-31 13:00:30|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1654002040000|2022-05-31 13:00:40|484.57|482.17|484.4|482|484.57|482.17|484.32|481.92|0
1654002050000|2022-05-31 13:00:50|484.15|481.75|483.72|481.32|484.15|481.75|483.64|481.24|0
1654002060000|2022-05-31 13:01:00|483.89|481.49|483.21|480.81|483.89|481.49|483.21|480.81|0
1654002070000|2022-05-31 13:01:10|482.96|480.56|482.36|479.96|482.96|480.56|482.36|479.96|0
1654002080000|2022-05-31 13:01:20|482.19|479.79|482.1|479.7|482.19|479.79|482.02|479.62|0
1654002090000|2022-05-31 13:01:30|481.84|479.44|481.84|479.44|482.02|479.62|481.84|479.44|0
1654002100000|2022-05-31 13:01:40|481.5|479.1|480.91|478.51|481.67|479.27|480.91|478.51|0
1654002110000|2022-05-31 13:01:50|480.99|478.59|480.99|478.59|481.16|478.76|480.99|478.59|0
1654002120000|2022-05-31 13:02:00|481.16|478.76|480.48|478.08|481.16|478.76|480.48|478.08|0
1654002130000|2022-05-31 13:02:10|480.65|478.25|480.14|477.74|480.65|478.25|480.14|477.74|0
1654002140000|2022-05-31 13:02:20|480.23|477.83|479.97|477.57|480.23|477.83|479.97|477.57|0
1654002150000|2022-05-31 13:02:30|479.8|477.4|479.97|477.57|479.97|477.57|479.8|477.4|0
1654002160000|2022-05-31 13:02:40|479.89|477.49|479.97|477.57|479.97|477.57|479.89|477.49|0
1654002170000|2022-05-31 13:02:50|479.8|477.4|480.31|477.91|480.31|477.91|479.8|477.4|0
1654002180000|2022-05-31 13:03:00|480.65|478.25|480.14|477.74|480.65|478.25|480.14|477.74|0
1654002190000|2022-05-31 13:03:10|480.48|478.08|480.48|478.08|480.99|478.59|480.14|477.74|0
1654002200000|2022-05-31 13:03:20|480.65|478.25|480.65|478.25|480.65|478.25|480.48|478.08|0
1654002220000|2022-05-31 13:03:40|480.82|478.42|480.82|478.42|480.82|478.42|480.65|478.25|0
1654002230000|2022-05-31 13:03:50|480.74|478.34|480.99|478.59|480.99|478.59|480.74|478.34|0
1654002240000|2022-05-31 13:04:00|480.82|478.42|480.82|478.42|480.99|478.59|480.74|478.34|0
1654002250000|2022-05-31 13:04:10|480.65|478.25|480.65|478.25|480.82|478.42|480.65|478.25|0
1654002260000|2022-05-31 13:04:20|480.48|478.08|480.48|478.08|480.65|478.25|480.48|478.08|0
1654002270000|2022-05-31 13:04:30|480.65|478.25|480.82|478.42|480.99|478.59|480.65|478.25|0
1654002280000|2022-05-31 13:04:40|480.91|478.51|480.99|478.59|480.99|478.59|480.91|478.51|0
1654002290000|2022-05-31 13:04:50|481.16|478.76|481.16|478.76|481.5|479.1|481.16|478.76|0
1654002300000|2022-05-31 13:05:00|480.99|478.59|480.99|478.59|481.08|478.68|480.99|478.59|0
1654002310000|2022-05-31 13:05:10|481.16|478.76|480.99|478.59|481.16|478.76|480.99|478.59|0
1654002320000|2022-05-31 13:05:20|480.82|478.42|480.99|478.59|480.99|478.59|480.82|478.42|0
1654002330000|2022-05-31 13:05:30|480.82|478.42|479.63|477.23|480.82|478.42|479.63|477.23|0
1654002340000|2022-05-31 13:05:40|479.46|477.06|479.29|476.89|479.46|477.06|479.29|476.89|0
1654002350000|2022-05-31 13:05:50|479.12|476.72|479.29|476.89|479.38|476.98|479.12|476.72|0
1654002360000|2022-05-31 13:06:00|479.12|476.72|479.12|476.72|479.21|476.81|479.12|476.72|0
1654002370000|2022-05-31 13:06:10|479.29|476.89|479.63|477.23|479.63|477.23|479.29|476.89|0
1654002380000|2022-05-31 13:06:20|479.72|477.32|479.8|477.4|479.97|477.57|479.72|477.32|0
1654002390000|2022-05-31 13:06:30|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1654002400000|2022-05-31 13:06:40|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1654002410000|2022-05-31 13:06:50|480.06|477.66|480.14|477.74|480.14|477.74|479.8|477.4|0
1654002420000|2022-05-31 13:07:00|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1654002430000|2022-05-31 13:07:10|480.14|477.74|480.65|478.25|480.82|478.42|480.14|477.74|0
1654002440000|2022-05-31 13:07:20|480.48|478.08|480.65|478.25|480.65|478.25|480.48|478.08|0
1654002450000|2022-05-31 13:07:30|480.82|478.42|480.99|478.59|481.33|478.93|480.82|478.42|0
1654002460000|2022-05-31 13:07:40|480.91|478.51|480.99|478.59|480.99|478.59|480.91|478.51|0
1654002470000|2022-05-31 13:07:50|480.82|478.42|480.82|478.42|480.82|478.42|480.65|478.25|0
1654002480000|2022-05-31 13:08:00|480.74|478.34|480.82|478.42|480.82|478.42|480.65|478.25|0
1654002490000|2022-05-31 13:08:10|481.16|478.76|480.65|478.25|481.16|478.76|480.65|478.25|0
1654002500000|2022-05-31 13:08:20|480.74|478.34|480.65|478.25|480.74|478.34|480.65|478.25|0
1654002510000|2022-05-31 13:08:30|480.82|478.42|480.82|478.42|480.99|478.59|480.82|478.42|0
1654002520000|2022-05-31 13:08:40|480.91|478.51|480.65|478.25|480.91|478.51|480.65|478.25|0
1654002540000|2022-05-31 13:09:00|480.48|478.08|480.48|478.08|480.48|478.08|480.14|477.74|0
1654002550000|2022-05-31 13:09:10|480.82|478.42|480.65|478.25|480.82|478.42|480.65|478.25|0
1654002560000|2022-05-31 13:09:20|480.57|478.17|480.14|477.74|480.57|478.17|480.14|477.74|0
1654002570000|2022-05-31 13:09:30|479.8|477.4|479.97|477.57|480.14|477.74|479.8|477.4|0
1654002580000|2022-05-31 13:09:40|480.14|477.74|480.14|477.74|480.14|477.74|479.97|477.57|0
1654002590000|2022-05-31 13:09:50|480.06|477.66|479.8|477.4|480.06|477.66|479.63|477.23|0
1654002600000|2022-05-31 13:10:00|479.63|477.23|479.29|476.89|479.63|477.23|479.21|476.81|0
1654002610000|2022-05-31 13:10:10|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1654002620000|2022-05-31 13:10:20|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1654002630000|2022-05-31 13:10:30|479.63|477.23|479.63|477.23|479.63|477.23|479.63|477.23|0
1654002640000|2022-05-31 13:10:40|479.46|477.06|479.46|477.06|479.46|477.06|479.29|476.89|0
1654002650000|2022-05-31 13:10:50|479.63|477.23|479.46|477.06|479.8|477.4|479.46|477.06|0
1654002660000|2022-05-31 13:11:00|479.63|477.23|479.63|477.23|479.63|477.23|479.55|477.15|0
1654002670000|2022-05-31 13:11:10|479.46|477.06|479.12|476.72|479.55|477.15|479.12|476.72|0
1654002680000|2022-05-31 13:11:20|479.29|476.89|479.38|476.98|479.38|476.98|479.12|476.72|0
1654002690000|2022-05-31 13:11:30|479.46|477.06|479.29|476.89|479.46|477.06|479.29|476.89|0
1654002710000|2022-05-31 13:11:50|479.46|477.06|479.12|476.72|479.46|477.06|479.12|476.72|0
1654002720000|2022-05-31 13:12:00|478.27|475.87|478.27|475.87|478.27|475.87|478.1|475.7|0
1654002730000|2022-05-31 13:12:10|478.36|475.96|478.27|475.87|478.61|476.21|478.27|475.87|0
1654002740000|2022-05-31 13:12:20|478.19|475.79|478.1|475.7|478.19|475.79|477.93|475.53|0
1654002750000|2022-05-31 13:12:30|477.93|475.53|477.76|475.36|477.93|475.53|477.76|475.36|0
1654002760000|2022-05-31 13:12:40|477.93|475.53|477.76|475.36|478.1|475.7|477.76|475.36|0
1654002770000|2022-05-31 13:12:50|477.59|475.19|477.59|475.19|477.76|475.36|477.59|475.19|0
1654002780000|2022-05-31 13:13:00|477.76|475.36|478.1|475.7|478.1|475.7|477.76|475.36|0
1654002790000|2022-05-31 13:13:10|478.27|475.87|476.92|474.52|478.27|475.87|476.92|474.52|0
1654002800000|2022-05-31 13:13:20|477|474.6|476.83|474.43|477|474.6|476.83|474.43|0
1654002810000|2022-05-31 13:13:30|476.92|474.52|476.75|474.35|476.92|474.52|476.75|474.35|0
1654002820000|2022-05-31 13:13:40|476.41|474.01|476.24|473.84|476.41|474.01|475.9|473.5|0
1654002830000|2022-05-31 13:13:50|476.07|473.67|476.24|473.84|476.41|474.01|476.07|473.67|0
1654002840000|2022-05-31 13:14:00|476.07|473.67|476.07|473.67|476.24|473.84|476.07|473.67|0
1654002850000|2022-05-31 13:14:10|475.9|473.5|475.48|473.08|475.9|473.5|475.48|473.08|0
1654002860000|2022-05-31 13:14:20|475.39|472.99|474.72|472.32|475.39|472.99|474.72|472.32|0
1654002870000|2022-05-31 13:14:30|475.06|472.66|475.22|472.82|475.22|472.82|475.06|472.66|0
1654002880000|2022-05-31 13:14:40|475.06|472.66|474.89|472.49|475.06|472.66|474.72|472.32|0
1654002890000|2022-05-31 13:14:50|474.72|472.32|474.72|472.32|475.06|472.66|474.72|472.32|0
1654002900000|2022-05-31 13:15:00|474.55|472.15|474.89|472.49|474.89|472.49|474.55|472.15|0
1654002910000|2022-05-31 13:15:10|475.22|472.82|475.56|473.16|475.56|473.16|475.06|472.66|0
1654002920000|2022-05-31 13:15:20|475.39|472.99|475.56|473.16|475.56|473.16|475.39|472.99|0
1654002930000|2022-05-31 13:15:30|475.9|473.5|475.9|473.5|476.07|473.67|475.9|473.5|0
1654002940000|2022-05-31 13:15:40|475.56|473.16|475.73|473.33|475.73|473.33|475.56|473.16|0
1654002950000|2022-05-31 13:15:50|475.56|473.16|475.22|472.82|475.56|473.16|475.22|472.82|0
1654002960000|2022-05-31 13:16:00|475.48|473.08|475.56|473.16|475.56|473.16|475.39|472.99|0
1654002970000|2022-05-31 13:16:10|475.9|473.5|475.9|473.5|476.07|473.67|475.73|473.33|0
1654002980000|2022-05-31 13:16:20|476.07|473.67|476.24|473.84|476.24|473.84|476.07|473.67|0
1654002990000|2022-05-31 13:16:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654003000000|2022-05-31 13:16:40|476.58|474.18|476.58|474.18|476.75|474.35|476.58|474.18|0
1654003010000|2022-05-31 13:16:50|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1654003020000|2022-05-31 13:17:00|476.75|474.35|477.08|474.68|477.08|474.68|476.75|474.35|0
1654003030000|2022-05-31 13:17:10|477.25|474.85|477.42|475.02|477.42|475.02|477.25|474.85|0
1654003040000|2022-05-31 13:17:20|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1654003050000|2022-05-31 13:17:30|477.34|474.94|477.34|474.94|477.34|474.94|477.08|474.68|0
1654003060000|2022-05-31 13:17:40|477.42|475.02|477.68|475.28|477.68|475.28|477.42|475.02|0
1654003070000|2022-05-31 13:17:50|477.59|475.19|477.08|474.68|477.59|475.19|477.08|474.68|0
1654003080000|2022-05-31 13:18:00|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1654003090000|2022-05-31 13:18:10|476.74|474.34|477.25|474.85|477.25|474.85|476.66|474.26|0
1654003100000|2022-05-31 13:18:20|477.08|474.68|476.91|474.51|477.08|474.68|476.91|474.51|0
1654003110000|2022-05-31 13:18:30|477.08|474.68|477.08|474.68|477.08|474.68|476.91|474.51|0
1654003120000|2022-05-31 13:18:40|476.91|474.51|476.24|473.84|476.91|474.51|476.24|473.84|0
1654003130000|2022-05-31 13:18:50|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1654003140000|2022-05-31 13:19:00|476.58|474.18|476.74|474.34|477.08|474.68|476.58|474.18|0
1654003150000|2022-05-31 13:19:10|476.91|474.51|477.08|474.68|477.08|474.68|476.74|474.34|0
1654003160000|2022-05-31 13:19:20|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1654003170000|2022-05-31 13:19:30|477.42|475.02|477.42|475.02|477.42|475.02|477.34|474.94|0
1654003180000|2022-05-31 13:19:40|477.25|474.85|476.91|474.51|477.25|474.85|476.74|474.34|0
1654003190000|2022-05-31 13:19:50|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1654003200000|2022-05-31 13:20:00|476.91|474.51|477|474.6|477.08|474.68|476.91|474.51|0
1654003210000|2022-05-31 13:20:10|477.08|474.68|477.59|475.19|477.59|475.19|477.08|474.68|0
1654003220000|2022-05-31 13:20:20|477.51|475.11|476.83|474.43|477.51|475.11|476.83|474.43|0
1654003230000|2022-05-31 13:20:30|476.74|474.34|476.57|474.17|476.74|474.34|476.57|474.17|0
1654003240000|2022-05-31 13:20:40|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654003250000|2022-05-31 13:20:50|476.57|474.17|476.24|473.84|476.57|474.17|476.24|473.84|0
1654003260000|2022-05-31 13:21:00|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654003270000|2022-05-31 13:21:10|476.32|473.92|475.56|473.16|476.32|473.92|475.56|473.16|0
1654003280000|2022-05-31 13:21:20|475.39|472.99|475.22|472.82|475.39|472.99|475.14|472.74|0
1654003290000|2022-05-31 13:21:30|475.31|472.91|475.22|472.82|475.39|472.99|475.05|472.65|0
1654003300000|2022-05-31 13:21:40|475.05|472.65|475.14|472.74|475.22|472.82|475.05|472.65|0
1654003310000|2022-05-31 13:21:50|475.22|472.82|475.9|473.5|475.9|473.5|475.22|472.82|0
1654003320000|2022-05-31 13:22:00|475.99|473.59|475.65|473.25|475.99|473.59|475.65|473.25|0
1654003330000|2022-05-31 13:22:10|475.39|472.99|475.05|472.65|475.56|473.16|475.05|472.65|0
1654003340000|2022-05-31 13:22:20|474.88|472.48|475.56|473.16|475.56|473.16|474.88|472.48|0
1654003350000|2022-05-31 13:22:30|475.22|472.82|475.56|473.16|475.65|473.25|475.22|472.82|0
1654003360000|2022-05-31 13:22:40|475.22|472.82|475.39|472.99|475.39|472.99|475.05|472.65|0
1654003370000|2022-05-31 13:22:50|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1654003380000|2022-05-31 13:23:00|475.39|472.99|475.56|473.16|475.56|473.16|475.39|472.99|0
1654003390000|2022-05-31 13:23:10|475.73|473.33|475.56|473.16|475.73|473.33|475.56|473.16|0
1654003400000|2022-05-31 13:23:20|475.73|473.33|475.22|472.82|475.73|473.33|475.22|472.82|0
1654003410000|2022-05-31 13:23:30|475.14|472.74|475.22|472.82|475.22|472.82|475.14|472.74|0
1654003420000|2022-05-31 13:23:40|475.05|472.65|475.39|472.99|475.39|472.99|475.05|472.65|0
1654003430000|2022-05-31 13:23:50|475.56|473.16|475.73|473.33|475.73|473.33|475.56|473.16|0
1654003440000|2022-05-31 13:24:00|475.56|473.16|475.39|472.99|475.56|473.16|475.39|472.99|0
1654003450000|2022-05-31 13:24:10|475.48|473.08|475.56|473.16|475.56|473.16|475.48|473.08|0
1654003460000|2022-05-31 13:24:20|475.73|473.33|475.73|473.33|476.07|473.67|475.73|473.33|0
1654003470000|2022-05-31 13:24:30|476.07|473.67|475.98|473.58|476.07|473.67|475.98|473.58|0
1654003480000|2022-05-31 13:24:40|475.9|473.5|475.82|473.42|475.9|473.5|475.82|473.42|0
1654003490000|2022-05-31 13:24:50|475.9|473.5|475.39|472.99|475.9|473.5|475.39|472.99|0
1654003500000|2022-05-31 13:25:00|475.56|473.16|475.48|473.08|475.73|473.33|475.48|473.08|0
1654003510000|2022-05-31 13:25:10|475.22|472.82|474.54|472.14|475.22|472.82|474.54|472.14|0
1654003520000|2022-05-31 13:25:20|474.71|472.31|473.7|471.3|474.71|472.31|473.7|471.3|0
1654003530000|2022-05-31 13:25:30|473.87|471.47|473.36|470.96|473.96|471.56|473.36|470.96|0
1654003540000|2022-05-31 13:25:40|473.7|471.3|473.36|470.96|473.87|471.47|473.36|470.96|0
1654003550000|2022-05-31 13:25:50|473.53|471.13|473.19|470.79|473.53|471.13|473.19|470.79|0
1654003560000|2022-05-31 13:26:00|472.95|470.55|473.62|471.22|473.7|471.3|472.95|470.55|0
1654003570000|2022-05-31 13:26:10|473.87|471.47|473.87|471.47|473.87|471.47|473.7|471.3|0
1654003580000|2022-05-31 13:26:20|473.79|471.39|473.53|471.13|473.79|471.39|473.53|471.13|0
1654003590000|2022-05-31 13:26:30|473.87|471.47|473.79|471.39|474.04|471.64|473.53|471.13|0
1654003600000|2022-05-31 13:26:40|473.7|471.3|473.7|471.3|474.04|471.64|473.7|471.3|0
1654003610000|2022-05-31 13:26:50|473.53|471.13|472.69|470.29|473.53|471.13|472.69|470.29|0
1654003620000|2022-05-31 13:27:00|472.86|470.46|472.78|470.38|473.03|470.63|472.78|470.38|0
1654003630000|2022-05-31 13:27:10|472.52|470.12|472.35|469.95|472.52|470.12|472.35|469.95|0
1654003640000|2022-05-31 13:27:20|472.69|470.29|472.52|470.12|472.69|470.29|472.52|470.12|0
1654003650000|2022-05-31 13:27:30|472.35|469.95|472.69|470.29|472.86|470.46|472.35|469.95|0
1654003660000|2022-05-31 13:27:40|472.35|469.95|472.02|469.62|472.35|469.95|472.02|469.62|0
1654003670000|2022-05-31 13:27:50|471.51|469.11|471.34|468.94|471.51|469.11|471.34|468.94|0
1654003680000|2022-05-31 13:28:00|471.68|469.28|472.35|469.95|472.52|470.12|471.68|469.28|0
1654003690000|2022-05-31 13:28:10|472.18|469.78|472.27|469.87|472.35|469.95|472.18|469.78|0
1654003700000|2022-05-31 13:28:20|472.18|469.78|472.35|469.95|472.44|470.04|472.18|469.78|0
1654003710000|2022-05-31 13:28:30|472.44|470.04|473.19|470.79|473.19|470.79|472.44|470.04|0
1654003720000|2022-05-31 13:28:40|472.86|470.46|472.86|470.46|472.94|470.54|472.86|470.46|0
1654003730000|2022-05-31 13:28:50|473.03|470.63|473.03|470.63|473.03|470.63|472.86|470.46|0
1654003740000|2022-05-31 13:29:00|473.19|470.79|472.52|470.12|473.19|470.79|472.52|470.12|0
1654003750000|2022-05-31 13:29:10|473.19|470.79|472.86|470.46|473.19|470.79|472.86|470.46|0
1654003760000|2022-05-31 13:29:20|473.03|470.63|473.45|471.05|473.45|471.05|473.03|470.63|0
1654003770000|2022-05-31 13:29:30|474.04|471.64|473.87|471.47|474.04|471.64|473.87|471.47|0
1654003780000|2022-05-31 13:29:40|473.7|471.3|473.62|471.22|473.7|471.3|473.36|470.96|0
1654003790000|2022-05-31 13:29:50|473.79|471.39|474.04|471.64|474.04|471.64|473.79|471.39|0
1654003800000|2022-05-31 13:30:00|474.88|472.48|473.87|471.47|474.88|472.48|473.87|471.47|0
1654003810000|2022-05-31 13:30:10|472.94|470.54|473.19|470.79|473.7|471.3|472.94|470.54|0
1654003820000|2022-05-31 13:30:20|472.86|470.46|474.46|472.06|474.46|472.06|472.86|470.46|0
1654003830000|2022-05-31 13:30:30|474.54|472.14|474.54|472.14|474.71|472.31|474.37|471.97|0
1654003840000|2022-05-31 13:30:40|473.87|471.47|473.7|471.3|474.2|471.8|473.7|471.3|0
1654003850000|2022-05-31 13:30:50|475.12|472.72|471.98|469.58|475.12|472.72|471.81|469.41|0
1654003860000|2022-05-31 13:31:00|472.32|469.92|471.31|468.91|472.32|469.92|471.31|468.91|0
1654003870000|2022-05-31 13:31:10|471.98|469.58|472.49|470.09|472.49|470.09|471.98|469.58|0
1654003880000|2022-05-31 13:31:20|472.15|469.75|473.85|471.45|473.85|471.45|472.15|469.75|0
1654003890000|2022-05-31 13:31:30|474.53|472.13|475.38|472.98|475.38|472.98|474.27|471.87|0
1654003900000|2022-05-31 13:31:40|475.21|472.81|474.19|471.79|475.21|472.81|474.19|471.79|0
1654003910000|2022-05-31 13:31:50|475.04|472.64|475.38|472.98|475.38|472.98|475.04|472.64|0
1654003920000|2022-05-31 13:32:00|475.21|472.81|474.78|472.38|475.55|473.15|474.78|472.38|0
1654003930000|2022-05-31 13:32:10|476.4|474|478.95|476.55|478.95|476.55|476.4|474|0
1654003940000|2022-05-31 13:32:20|479.29|476.89|479.12|476.72|479.46|477.06|479.12|476.72|0
1654003950000|2022-05-31 13:32:30|479.81|477.41|481.78|479.38|481.78|479.38|479.81|477.41|0
1654003960000|2022-05-31 13:32:40|481.35|478.95|481.35|478.95|482.03|479.63|481.35|478.95|0
1654003970000|2022-05-31 13:32:50|481.52|479.12|480.58|478.18|481.52|479.12|479.98|477.58|0
1654003980000|2022-05-31 13:33:00|480.15|477.75|482.03|479.63|482.03|479.63|480.15|477.75|0
1654003990000|2022-05-31 13:33:10|482.89|480.49|484.26|481.86|484.26|481.86|482.89|480.49|0
1654004000000|2022-05-31 13:33:20|484.78|482.38|485.81|483.41|486.07|483.67|484.78|482.38|0
1654004010000|2022-05-31 13:33:30|484.43|482.03|484.61|482.21|484.61|482.21|483.75|481.35|0
1654004020000|2022-05-31 13:33:40|485.12|482.72|484.78|482.38|485.12|482.72|484.26|481.86|0
1654004030000|2022-05-31 13:33:50|485.64|483.24|486.15|483.75|486.33|483.93|485.64|483.24|0
1654004040000|2022-05-31 13:34:00|485.98|483.58|486.84|484.44|486.84|484.44|485.98|483.58|0
1654004050000|2022-05-31 13:34:10|486.5|484.1|485.64|483.24|486.5|484.1|485.64|483.24|0
1654004060000|2022-05-31 13:34:20|485.46|483.06|486.15|483.75|486.15|483.75|485.46|483.06|0
1654004070000|2022-05-31 13:34:30|486.33|483.93|486.67|484.27|486.84|484.44|486.33|483.93|0
1654004080000|2022-05-31 13:34:40|486.5|484.1|486.42|484.02|486.5|484.1|486.42|484.02|0
1654004090000|2022-05-31 13:34:50|486.33|483.93|487.01|484.61|487.01|484.61|486.33|483.93|0
1654004100000|2022-05-31 13:35:00|487.7|485.3|487.53|485.13|487.7|485.3|486.5|484.1|0
1654004110000|2022-05-31 13:35:10|487.01|484.61|486.33|483.93|487.01|484.61|486.33|483.93|0
1654004120000|2022-05-31 13:35:20|486.42|484.02|486.67|484.27|486.67|484.27|485.64|483.24|0
1654004130000|2022-05-31 13:35:30|485.81|483.41|484.43|482.03|485.81|483.41|484.26|481.86|0
1654004140000|2022-05-31 13:35:40|485.12|482.72|485.64|483.24|485.98|483.58|485.12|482.72|0
1654004150000|2022-05-31 13:35:50|485.81|483.41|485.73|483.33|485.81|483.41|485.29|482.89|0
1654004160000|2022-05-31 13:36:00|485.81|483.41|486.15|483.75|486.5|484.1|485.46|483.06|0
1654004170000|2022-05-31 13:36:10|486.5|484.1|487.19|484.79|487.19|484.79|486.5|484.1|0
1654004180000|2022-05-31 13:36:20|486.67|484.27|486.07|483.67|486.67|484.27|486.07|483.67|0
1654004190000|2022-05-31 13:36:30|486.15|483.75|485.81|483.41|486.41|484.01|485.81|483.41|0
1654004200000|2022-05-31 13:36:40|485.46|483.06|486.15|483.75|486.15|483.75|485.29|482.89|0
1654004210000|2022-05-31 13:36:50|486.67|484.27|486.59|484.19|486.84|484.44|486.5|484.1|0
1654004220000|2022-05-31 13:37:00|487.28|484.88|488.39|485.99|488.39|485.99|487.28|484.88|0
1654004230000|2022-05-31 13:37:10|488.74|486.34|488.22|485.82|489.43|487.03|488.22|485.82|0
1654004240000|2022-05-31 13:37:20|488.57|486.17|488.31|485.91|488.74|486.34|487.53|485.13|0
1654004250000|2022-05-31 13:37:30|488.57|486.17|489.09|486.69|489.09|486.69|488.57|486.17|0
1654004260000|2022-05-31 13:37:40|488.74|486.34|489|486.6|489|486.6|488.74|486.34|0
1654004270000|2022-05-31 13:37:50|489.26|486.86|489.9|487.5|489.9|487.5|487.24|484.84|0
1654004280000|2022-05-31 13:38:00|489.72|487.32|490.24|487.84|490.24|487.84|489.72|487.32|0
1654004290000|2022-05-31 13:38:10|489.99|487.59|488.69|486.29|489.99|487.59|488.69|486.29|0
1654004300000|2022-05-31 13:38:20|488.34|485.94|488.86|486.46|488.86|486.46|488.34|485.94|0
1654004310000|2022-05-31 13:38:30|489.03|486.63|489.9|487.5|489.9|487.5|488.69|486.29|0
1654004320000|2022-05-31 13:38:40|490.24|487.84|490.76|488.36|490.76|488.36|490.24|487.84|0
1654004330000|2022-05-31 13:38:50|491.45|489.05|490.93|488.53|491.45|489.05|490.85|488.45|0
1654004340000|2022-05-31 13:39:00|491.11|488.71|490.59|488.19|491.11|488.71|490.59|488.19|0
1654004350000|2022-05-31 13:39:10|490.24|487.84|488.86|486.46|490.24|487.84|488.86|486.46|0
1654004360000|2022-05-31 13:39:20|489.03|486.63|490.07|487.67|490.07|487.67|489.03|486.63|0
1654004370000|2022-05-31 13:39:30|489.03|486.63|489.72|487.32|489.72|487.32|489.03|486.63|0
1654004380000|2022-05-31 13:39:40|489.55|487.15|489.9|487.5|490.24|487.84|489.55|487.15|0
1654004390000|2022-05-31 13:39:50|490.07|487.67|490.24|487.84|490.24|487.84|489.55|487.15|0
1654004400000|2022-05-31 13:40:00|491.02|488.62|491.28|488.88|491.28|488.88|490.24|487.84|0
1654004410000|2022-05-31 13:40:10|491.63|489.23|491.54|489.14|491.63|489.23|490.93|488.53|0
1654004420000|2022-05-31 13:40:20|491.63|489.23|492.32|489.92|492.32|489.92|491.45|489.05|0
1654004430000|2022-05-31 13:40:30|491.97|489.57|492.32|489.92|492.84|490.44|491.97|489.57|0
1654004440000|2022-05-31 13:40:40|492.49|490.09|493.19|490.79|493.19|490.79|492.32|489.92|0
1654004450000|2022-05-31 13:40:50|493.54|491.14|493.88|491.48|493.88|491.48|493.54|491.14|0
1654004460000|2022-05-31 13:41:00|492.84|490.44|492.49|490.09|493.11|490.71|492.49|490.09|0
1654004470000|2022-05-31 13:41:10|492.58|490.18|492.49|490.09|492.93|490.53|492.32|489.92|0
1654004480000|2022-05-31 13:41:20|492.93|490.53|493.36|490.96|493.36|490.96|492.49|490.09|0
1654004490000|2022-05-31 13:41:30|493.54|491.14|493.71|491.31|493.71|491.31|493.54|491.14|0
1654004500000|2022-05-31 13:41:40|493.01|490.61|492.67|490.27|493.01|490.61|492.67|490.27|0
1654004510000|2022-05-31 13:41:50|493.01|490.61|492.49|490.09|493.36|490.96|492.49|490.09|0
1654004520000|2022-05-31 13:42:00|493.01|490.61|493.01|490.61|493.01|490.61|492.67|490.27|0
1654004530000|2022-05-31 13:42:10|492.49|490.09|492.24|489.84|492.58|490.18|492.24|489.84|0
1654004540000|2022-05-31 13:42:20|492.41|490.01|493.01|490.61|493.01|490.61|492.41|490.01|0
1654004550000|2022-05-31 13:42:30|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1654004560000|2022-05-31 13:42:40|493.45|491.05|494.23|491.83|494.23|491.83|493.45|491.05|0
1654004570000|2022-05-31 13:42:50|494.58|492.18|495.1|492.7|495.1|492.7|494.58|492.18|0
1654004580000|2022-05-31 13:43:00|495.19|492.79|494.58|492.18|495.27|492.87|494.58|492.18|0
1654004590000|2022-05-31 13:43:10|494.23|491.83|494.75|492.35|494.93|492.53|493.88|491.48|0
1654004600000|2022-05-31 13:43:20|494.58|492.18|494.93|492.53|494.93|492.53|494.58|492.18|0
1654004610000|2022-05-31 13:43:30|495.1|492.7|494.93|492.53|495.19|492.79|494.93|492.53|0
1654004620000|2022-05-31 13:43:40|495.27|492.87|494.4|492|495.27|492.87|494.4|492|0
1654004630000|2022-05-31 13:43:50|494.58|492.18|494.75|492.35|494.75|492.35|494.23|491.83|0
1654004640000|2022-05-31 13:44:00|494.23|491.83|493.97|491.57|494.23|491.83|493.97|491.57|0
1654004650000|2022-05-31 13:44:10|493.8|491.4|494.23|491.83|494.4|492|493.8|491.4|0
1654004660000|2022-05-31 13:44:20|494.58|492.18|494.4|492|494.93|492.53|494.23|491.83|0
1654004670000|2022-05-31 13:44:30|494.06|491.66|494.32|491.92|494.4|492|494.06|491.66|0
1654004680000|2022-05-31 13:44:40|493.88|491.48|494.15|491.75|494.23|491.83|493.8|491.4|0
1654004690000|2022-05-31 13:44:50|494.23|491.83|493.71|491.31|494.23|491.83|493.71|491.31|0
1654004700000|2022-05-31 13:45:00|492.15|489.75|490.93|488.53|492.15|489.75|490.93|488.53|0
1654004710000|2022-05-31 13:45:10|492.15|489.75|490.93|488.53|492.15|489.75|490.93|488.53|0
1654004720000|2022-05-31 13:45:20|491.11|488.71|490.24|487.84|491.11|488.71|490.24|487.84|0
1654004730000|2022-05-31 13:45:30|489.89|487.49|488.86|486.46|489.89|487.49|488.86|486.46|0
1654004740000|2022-05-31 13:45:40|489.55|487.15|488.16|485.76|489.55|487.15|488.16|485.76|0
1654004750000|2022-05-31 13:45:50|488.68|486.28|488.68|486.28|488.68|486.28|488.34|485.94|0
1654004760000|2022-05-31 13:46:00|488.86|486.46|488.16|485.76|488.86|486.46|488.16|485.76|0
1654004770000|2022-05-31 13:46:10|488.51|486.11|487.91|485.51|488.51|486.11|487.82|485.42|0
1654004780000|2022-05-31 13:46:20|488.51|486.11|487.65|485.25|488.51|486.11|487.65|485.25|0
1654004790000|2022-05-31 13:46:30|487.74|485.34|487.82|485.42|487.99|485.59|487.47|485.07|0
1654004800000|2022-05-31 13:46:40|487.99|485.59|487.99|485.59|488.16|485.76|487.82|485.42|0
1654004810000|2022-05-31 13:46:50|487.47|485.07|489.03|486.63|489.03|486.63|487.47|485.07|0
1654004820000|2022-05-31 13:47:00|489.12|486.72|488.68|486.28|489.12|486.72|488.68|486.28|0
1654004830000|2022-05-31 13:47:10|489.55|487.15|490.58|488.18|490.58|488.18|489.55|487.15|0
1654004840000|2022-05-31 13:47:20|490.93|488.53|489.89|487.49|490.93|488.53|489.89|487.49|0
1654004850000|2022-05-31 13:47:30|489.72|487.32|489.03|486.63|489.72|487.32|488.68|486.28|0
1654004860000|2022-05-31 13:47:40|488.68|486.28|489.72|487.32|489.72|487.32|488.51|486.11|0
1654004870000|2022-05-31 13:47:50|490.07|487.67|489.2|486.8|490.24|487.84|489.2|486.8|0
1654004880000|2022-05-31 13:48:00|489.55|487.15|489.37|486.97|489.72|487.32|489.37|486.97|0
1654004890000|2022-05-31 13:48:10|488.85|486.45|489.2|486.8|489.2|486.8|488.85|486.45|0
1654004900000|2022-05-31 13:48:20|489.29|486.89|490.07|487.67|490.07|487.67|489.29|486.89|0
1654004910000|2022-05-31 13:48:30|490.5|488.1|490.93|488.53|490.93|488.53|490.33|487.93|0
1654004920000|2022-05-31 13:48:40|491.45|489.05|491.28|488.88|491.45|489.05|491.28|488.88|0
1654004930000|2022-05-31 13:48:50|491.62|489.22|491.62|489.22|491.89|489.49|491.45|489.05|0
1654004940000|2022-05-31 13:49:00|492.14|489.74|490.5|488.1|492.14|489.74|490.41|488.01|0
1654004950000|2022-05-31 13:49:10|490.93|488.53|491.97|489.57|491.97|489.57|490.93|488.53|0
1654004960000|2022-05-31 13:49:20|491.62|489.22|491.97|489.57|491.97|489.57|491.1|488.7|0
1654004970000|2022-05-31 13:49:30|492.32|489.92|492.49|490.09|492.49|490.09|492.32|489.92|0
1654004980000|2022-05-31 13:49:40|492.32|489.92|492.49|490.09|492.49|490.09|491.28|488.88|0
1654004990000|2022-05-31 13:49:50|493.01|490.61|493.19|490.79|493.19|490.79|492.66|490.26|0
1654005000000|2022-05-31 13:50:00|492.66|490.26|492.84|490.44|492.84|490.44|492.49|490.09|0
1654005010000|2022-05-31 13:50:10|492.49|490.09|491.28|488.88|492.49|490.09|491.28|488.88|0
1654005020000|2022-05-31 13:50:20|490.58|488.18|491.97|489.57|491.97|489.57|490.58|488.18|0
1654005030000|2022-05-31 13:50:30|491.28|488.88|491.62|489.22|491.62|489.22|491.1|488.7|0
1654005040000|2022-05-31 13:50:40|490.85|488.45|489.55|487.15|490.93|488.53|489.55|487.15|0
1654005050000|2022-05-31 13:50:50|490.06|487.66|488.85|486.45|490.06|487.66|488.85|486.45|0
1654005060000|2022-05-31 13:51:00|489.72|487.32|490.76|488.36|490.76|488.36|489.72|487.32|0
1654005070000|2022-05-31 13:51:10|491.28|488.88|491.62|489.22|491.62|489.22|491.1|488.7|0
1654005080000|2022-05-31 13:51:20|491.45|489.05|490.76|488.36|491.45|489.05|490.76|488.36|0
1654005090000|2022-05-31 13:51:30|490.24|487.84|489.89|487.49|490.58|488.18|489.89|487.49|0
1654005100000|2022-05-31 13:51:40|489.54|487.14|489.72|487.32|489.72|487.32|489.2|486.8|0
1654005110000|2022-05-31 13:51:50|490.06|487.66|490.06|487.66|490.76|488.36|490.06|487.66|0
1654005120000|2022-05-31 13:52:00|490.24|487.84|489.89|487.49|490.24|487.84|489.37|486.97|0
1654005130000|2022-05-31 13:52:10|490.06|487.66|489.89|487.49|490.24|487.84|489.72|487.32|0
1654005140000|2022-05-31 13:52:20|489.2|486.8|490.24|487.84|490.33|487.93|489.2|486.8|0
1654005150000|2022-05-31 13:52:30|490.06|487.66|489.72|487.32|490.41|488.01|489.72|487.32|0
1654005160000|2022-05-31 13:52:40|490.24|487.84|491.45|489.05|491.45|489.05|490.15|487.75|0
1654005170000|2022-05-31 13:52:50|490.93|488.53|491.28|488.88|491.45|489.05|490.93|488.53|0
1654005180000|2022-05-31 13:53:00|491.19|488.79|491.1|488.7|491.28|488.88|490.76|488.36|0
1654005190000|2022-05-31 13:53:10|491.62|489.22|491.62|489.22|491.8|489.4|491.62|489.22|0
1654005200000|2022-05-31 13:53:20|491.45|489.05|491.62|489.22|491.62|489.22|490.93|488.53|0
1654005210000|2022-05-31 13:53:30|491.28|488.88|491.28|488.88|491.28|488.88|490.93|488.53|0
1654005220000|2022-05-31 13:53:40|490.24|487.84|489.03|486.63|490.24|487.84|489.03|486.63|0
1654005230000|2022-05-31 13:53:50|488.77|486.37|488.85|486.45|489.03|486.63|488.77|486.37|0
1654005240000|2022-05-31 13:54:00|489.03|486.63|488.85|486.45|489.03|486.63|488.77|486.37|0
1654005250000|2022-05-31 13:54:10|487.64|485.24|489.03|486.63|489.03|486.63|487.64|485.24|0
1654005260000|2022-05-31 13:54:20|487.99|485.59|487.13|484.73|487.99|485.59|486.78|484.38|0
1654005270000|2022-05-31 13:54:30|487.47|485.07|488.16|485.76|488.16|485.76|487.47|485.07|0
1654005280000|2022-05-31 13:54:40|488.25|485.85|487.64|485.24|488.85|486.45|487.64|485.24|0
1654005290000|2022-05-31 13:54:50|487.47|485.07|488.33|485.93|488.33|485.93|487.47|485.07|0
1654005300000|2022-05-31 13:55:00|488.16|485.76|488.33|485.93|488.33|485.93|487.99|485.59|0
1654005310000|2022-05-31 13:55:10|487.64|485.24|488.08|485.68|488.16|485.76|487.64|485.24|0
1654005320000|2022-05-31 13:55:20|487.47|485.07|487.47|485.07|487.82|485.42|487.47|485.07|0
1654005330000|2022-05-31 13:55:30|487.82|485.42|485.92|483.52|487.82|485.42|485.92|483.52|0
1654005340000|2022-05-31 13:55:40|486.09|483.69|485.23|482.83|486.09|483.69|485.23|482.83|0
1654005350000|2022-05-31 13:55:50|486.26|483.86|486.09|483.69|486.78|484.38|486.09|483.69|0
1654005360000|2022-05-31 13:56:00|486.95|484.55|486.44|484.04|486.95|484.55|486.26|483.86|0
1654005370000|2022-05-31 13:56:10|485.92|483.52|485.57|483.17|485.92|483.52|485.23|482.83|0
1654005380000|2022-05-31 13:56:20|486.09|483.69|484|481.6|486.09|483.69|484|481.6|0
1654005390000|2022-05-31 13:56:30|483.66|481.26|485.21|482.81|485.21|482.81|483.66|481.26|0
1654005400000|2022-05-31 13:56:40|487.54|485.14|487.19|484.79|487.54|485.14|486.85|484.45|0
1654005410000|2022-05-31 13:56:50|487.88|485.48|486.34|483.94|487.88|485.48|486.34|483.94|0
1654005420000|2022-05-31 13:57:00|485.82|483.42|485.74|483.34|485.82|483.42|485.48|483.08|0
1654005430000|2022-05-31 13:57:10|485.82|483.42|485.74|483.34|485.82|483.42|485.65|483.25|0
1654005440000|2022-05-31 13:57:20|485.82|483.42|487.19|484.79|487.19|484.79|485.82|483.42|0
1654005450000|2022-05-31 13:57:30|486.51|484.11|487.02|484.62|487.02|484.62|486.34|483.94|0
1654005460000|2022-05-31 13:57:40|486.6|484.2|487.02|484.62|487.19|484.79|486.6|484.2|0
1654005470000|2022-05-31 13:57:50|486.34|483.94|486.16|483.76|486.51|484.11|486.16|483.76|0
1654005480000|2022-05-31 13:58:00|486.34|483.94|486.34|483.94|486.68|484.28|486.34|483.94|0
1654005490000|2022-05-31 13:58:10|486.68|484.28|487.71|485.31|487.71|485.31|486.68|484.28|0
1654005500000|2022-05-31 13:58:20|487.88|485.48|488.83|486.43|488.83|486.43|487.88|485.48|0
1654005510000|2022-05-31 13:58:30|488.74|486.34|488.74|486.34|489.26|486.86|488.66|486.26|0
1654005520000|2022-05-31 13:58:40|488.57|486.17|489.17|486.77|489.17|486.77|488.4|486|0
1654005530000|2022-05-31 13:58:50|489.43|487.03|489.52|487.12|489.52|487.12|488.74|486.34|0
1654005540000|2022-05-31 13:59:00|490.21|487.81|489.43|487.03|490.21|487.81|489.43|487.03|0
1654005550000|2022-05-31 13:59:10|489.35|486.95|489.86|487.46|490.29|487.89|489.35|486.95|0
1654005560000|2022-05-31 13:59:20|490.29|487.89|490.21|487.81|490.63|488.23|490.21|487.81|0
1654005570000|2022-05-31 13:59:30|489.52|487.12|488.66|486.26|489.52|487.12|488.66|486.26|0
1654005580000|2022-05-31 13:59:40|488.14|485.74|488.49|486.09|488.91|486.51|488.14|485.74|0
1654005590000|2022-05-31 13:59:50|488.83|486.43|489.86|487.46|489.86|487.46|488.57|486.17|0
1654005600000|2022-05-31 14:00:00|490.21|487.81|489.6|487.2|490.21|487.81|489|486.6|0
1654005610000|2022-05-31 14:00:10|489.52|487.12|489.86|487.46|490.55|488.15|488.91|486.51|0
1654005620000|2022-05-31 14:00:20|490.03|487.63|489.08|486.68|490.03|487.63|488.4|486|0
1654005630000|2022-05-31 14:00:30|488.22|485.82|489.94|487.54|489.94|487.54|487.54|485.14|0
1654005640000|2022-05-31 14:00:40|490.29|487.89|489.77|487.37|490.55|488.15|489.17|486.77|0
1654005650000|2022-05-31 14:00:50|490.12|487.72|489.43|487.03|490.12|487.72|489.43|487.03|0
1654005660000|2022-05-31 14:01:00|489.26|486.86|489.77|487.37|490.46|488.06|489.26|486.86|0
1654005670000|2022-05-31 14:01:10|490.63|488.23|491.32|488.92|491.32|488.92|490.63|488.23|0
1654005680000|2022-05-31 14:01:20|492.01|489.61|492.71|490.31|492.71|490.31|492.01|489.61|0
1654005690000|2022-05-31 14:01:30|493.22|490.82|492.71|490.31|493.22|490.82|492.71|490.31|0
1654005700000|2022-05-31 14:01:40|493.05|490.65|493.05|490.65|493.05|490.65|492.79|490.39|0
1654005710000|2022-05-31 14:01:50|493.57|491.17|493.74|491.34|494.09|491.69|493.57|491.17|0
1654005720000|2022-05-31 14:02:00|492.88|490.48|490.46|488.06|492.88|490.48|490.46|488.06|0
1654005730000|2022-05-31 14:02:10|491.15|488.75|490.81|488.41|491.15|488.75|490.81|488.41|0
1654005740000|2022-05-31 14:02:20|491.32|488.92|489.77|487.37|491.32|488.92|489.77|487.37|0
1654005750000|2022-05-31 14:02:30|489.43|487.03|489.94|487.54|489.94|487.54|489.43|487.03|0
1654005760000|2022-05-31 14:02:40|490.81|488.41|490.46|488.06|490.81|488.41|490.46|488.06|0
1654005770000|2022-05-31 14:02:50|490.29|487.89|490.46|488.06|490.46|488.06|490.29|487.89|0
1654005780000|2022-05-31 14:03:00|490.63|488.23|490.21|487.81|490.98|488.58|490.21|487.81|0
1654005790000|2022-05-31 14:03:10|491.32|488.92|490.98|488.58|491.32|488.92|490.98|488.58|0
1654005800000|2022-05-31 14:03:20|491.5|489.1|491.67|489.27|491.67|489.27|491.32|488.92|0
1654005810000|2022-05-31 14:03:30|492.19|489.79|490.63|488.23|492.19|489.79|490.63|488.23|0
1654005820000|2022-05-31 14:03:40|491.15|488.75|491.67|489.27|491.67|489.27|490.98|488.58|0
1654005830000|2022-05-31 14:03:50|490.63|488.23|490.46|488.06|490.63|488.23|490.12|487.72|0
1654005840000|2022-05-31 14:04:00|491.32|488.92|492.45|490.05|492.45|490.05|490.81|488.41|0
1654005850000|2022-05-31 14:04:10|492.88|490.48|493.57|491.17|493.57|491.17|492.36|489.96|0
1654005860000|2022-05-31 14:04:20|493.91|491.51|494.43|492.03|494.43|492.03|493.91|491.51|0
1654005870000|2022-05-31 14:04:30|494.78|492.38|494.95|492.55|494.95|492.55|494.78|492.38|0
1654005880000|2022-05-31 14:04:40|495.04|492.64|494.95|492.55|495.04|492.64|494.78|492.38|0
1654005890000|2022-05-31 14:04:50|495.13|492.73|495.99|493.59|495.99|493.59|495.13|492.73|0
1654005900000|2022-05-31 14:05:00|496.17|493.77|494.43|492.03|496.17|493.77|494.43|492.03|0
1654005910000|2022-05-31 14:05:10|494.78|492.38|495.65|493.25|495.65|493.25|494.43|492.03|0
1654005920000|2022-05-31 14:05:20|495.39|492.99|494.61|492.21|495.39|492.99|494.61|492.21|0
1654005930000|2022-05-31 14:05:30|494.95|492.55|495.82|493.42|495.82|493.42|494.95|492.55|0
1654005940000|2022-05-31 14:05:40|495.99|493.59|496.51|494.11|496.51|494.11|495.82|493.42|0
1654005950000|2022-05-31 14:05:50|496.17|493.77|495.3|492.9|496.17|493.77|495.3|492.9|0
1654005960000|2022-05-31 14:06:00|495.65|493.25|495.99|493.59|495.99|493.59|494.95|492.55|0
1654005970000|2022-05-31 14:06:10|495.3|492.9|495.47|493.07|495.65|493.25|495.3|492.9|0
1654005980000|2022-05-31 14:06:20|495.65|493.25|495.47|493.07|495.65|493.25|495.47|493.07|0
1654005990000|2022-05-31 14:06:30|496.34|493.94|496.6|494.2|496.6|494.2|495.99|493.59|0
1654006000000|2022-05-31 14:06:40|496.51|494.11|495.99|493.59|496.51|494.11|495.99|493.59|0
1654006010000|2022-05-31 14:06:50|496.51|494.11|495.99|493.59|496.51|494.11|495.99|493.59|0
1654006020000|2022-05-31 14:07:00|495.65|493.25|493.91|491.51|495.65|493.25|493.91|491.51|0
1654006030000|2022-05-31 14:07:10|493.74|491.34|493.39|490.99|493.74|491.34|493.39|490.99|0
1654006040000|2022-05-31 14:07:20|492.88|490.48|492.53|490.13|493.48|491.08|492.53|490.13|0
1654006050000|2022-05-31 14:07:30|492.01|489.61|492.7|490.3|493.05|490.65|492.01|489.61|0
1654006060000|2022-05-31 14:07:40|493.22|490.82|492.18|489.78|493.22|490.82|492.18|489.78|0
1654006070000|2022-05-31 14:07:50|492.36|489.96|493.14|490.74|493.14|490.74|492.36|489.96|0
1654006080000|2022-05-31 14:08:00|492.88|490.48|492.36|489.96|492.88|490.48|492.36|489.96|0
1654006090000|2022-05-31 14:08:10|492.01|489.61|492.18|489.78|492.18|489.78|492.01|489.61|0
1654006100000|2022-05-31 14:08:20|492.79|490.39|493.39|490.99|493.39|490.99|492.79|490.39|0
1654006110000|2022-05-31 14:08:30|493.05|490.65|494.26|491.86|494.26|491.86|493.05|490.65|0
1654006120000|2022-05-31 14:08:40|494.43|492.03|494.78|492.38|494.78|492.38|494.26|491.86|0
1654006130000|2022-05-31 14:08:50|495.13|492.73|494.43|492.03|495.22|492.82|494.43|492.03|0
1654006140000|2022-05-31 14:09:00|495.47|493.07|495.13|492.73|495.47|493.07|494.95|492.55|0
1654006150000|2022-05-31 14:09:10|495.3|492.9|495.47|493.07|495.65|493.25|495.3|492.9|0
1654006160000|2022-05-31 14:09:20|495.3|492.9|495.82|493.42|496.17|493.77|495.3|492.9|0
1654006170000|2022-05-31 14:09:30|495.99|493.59|495.13|492.73|496.34|493.94|495.13|492.73|0
1654006180000|2022-05-31 14:09:40|494.78|492.38|495.82|493.42|495.82|493.42|494.78|492.38|0
1654006190000|2022-05-31 14:09:50|497.21|494.81|498.08|495.68|498.08|495.68|497.03|494.63|0
1654006200000|2022-05-31 14:10:00|498.42|496.02|496.86|494.46|498.42|496.02|496.86|494.46|0
1654006210000|2022-05-31 14:10:10|495.99|493.59|496.51|494.11|496.51|494.11|495.99|493.59|0
1654006220000|2022-05-31 14:10:20|496.86|494.46|496.51|494.11|496.86|494.46|496.34|493.94|0
1654006230000|2022-05-31 14:10:30|496.86|494.46|496.95|494.55|497.56|495.16|496.86|494.46|0
1654006240000|2022-05-31 14:10:40|497.03|494.63|497.55|495.15|497.55|495.15|496.86|494.46|0
1654006250000|2022-05-31 14:10:50|497.73|495.33|497.55|495.15|497.73|495.33|497.38|494.98|0
1654006260000|2022-05-31 14:11:00|497.9|495.5|497.73|495.33|497.9|495.5|497.73|495.33|0
1654006270000|2022-05-31 14:11:10|497.21|494.81|497.55|495.15|497.55|495.15|497.03|494.63|0
1654006280000|2022-05-31 14:11:20|497.9|495.5|498.08|495.68|498.08|495.68|497.55|495.15|0
1654006290000|2022-05-31 14:11:30|497.73|495.33|497.9|495.5|497.9|495.5|497.47|495.07|0
1654006300000|2022-05-31 14:11:40|497.73|495.33|498.08|495.68|498.08|495.68|497.73|495.33|0
1654006310000|2022-05-31 14:11:50|498.25|495.85|497.55|495.15|498.25|495.85|497.55|495.15|0
1654006320000|2022-05-31 14:12:00|497.3|494.9|496.69|494.29|497.73|495.33|496.69|494.29|0
1654006330000|2022-05-31 14:12:10|497.21|494.81|496.86|494.46|497.21|494.81|496.51|494.11|0
1654006340000|2022-05-31 14:12:20|497.03|494.63|497.73|495.33|497.73|495.33|497.03|494.63|0
1654006350000|2022-05-31 14:12:30|497.9|495.5|497.21|494.81|497.9|495.5|497.21|494.81|0
1654006360000|2022-05-31 14:12:40|497.38|494.98|496.95|494.55|497.55|495.15|496.86|494.46|0
1654006370000|2022-05-31 14:12:50|497.21|494.81|496.86|494.46|497.21|494.81|496.51|494.11|0
1654006380000|2022-05-31 14:13:00|497.03|494.63|496.6|494.2|497.21|494.81|496.6|494.2|0
1654006390000|2022-05-31 14:13:10|496.86|494.46|497.21|494.81|497.73|495.33|496.86|494.46|0
1654006400000|2022-05-31 14:13:20|496.69|494.29|495.82|493.42|497.03|494.63|495.82|493.42|0
1654006410000|2022-05-31 14:13:30|495.99|493.59|495.64|493.24|495.99|493.59|495.3|492.9|0
1654006420000|2022-05-31 14:13:40|495.47|493.07|495.64|493.24|495.64|493.24|494.95|492.55|0
1654006430000|2022-05-31 14:13:50|495.47|493.07|495.3|492.9|495.47|493.07|495.12|492.72|0
1654006440000|2022-05-31 14:14:00|495.82|493.42|495.82|493.42|495.82|493.42|495.47|493.07|0
1654006450000|2022-05-31 14:14:10|494.95|492.55|495.3|492.9|495.3|492.9|494.95|492.55|0
1654006460000|2022-05-31 14:14:20|494.43|492.03|495.64|493.24|495.82|493.42|494.43|492.03|0
1654006470000|2022-05-31 14:14:30|495.3|492.9|494.08|491.68|495.82|493.42|494.08|491.68|0
1654006480000|2022-05-31 14:14:40|493.74|491.34|492.87|490.47|494.26|491.86|492.87|490.47|0
1654006490000|2022-05-31 14:14:50|492.35|489.95|490.63|488.23|492.35|489.95|490.28|487.88|0
1654006500000|2022-05-31 14:15:00|489.94|487.54|489.08|486.68|490.03|487.63|489.08|486.68|0
1654006510000|2022-05-31 14:15:10|488.39|485.99|489.42|487.02|489.42|487.02|488.39|485.99|0
1654006520000|2022-05-31 14:15:20|489.25|486.85|489.59|487.19|489.59|487.19|488.91|486.51|0
1654006530000|2022-05-31 14:15:30|490.11|487.71|490.63|488.23|490.63|488.23|489.94|487.54|0
1654006540000|2022-05-31 14:15:40|490.46|488.06|490.63|488.23|490.63|488.23|490.46|488.06|0
1654006550000|2022-05-31 14:15:50|490.28|487.88|490.11|487.71|490.28|487.88|489.77|487.37|0
1654006560000|2022-05-31 14:16:00|489.25|486.85|488.39|485.99|489.25|486.85|488.39|485.99|0
1654006570000|2022-05-31 14:16:10|488.56|486.16|488.73|486.33|488.73|486.33|488.56|486.16|0
1654006580000|2022-05-31 14:16:20|487.53|485.13|487.87|485.47|487.87|485.47|487.36|484.96|0
1654006590000|2022-05-31 14:16:30|488.39|485.99|488.48|486.08|489.08|486.68|488.22|485.82|0
1654006600000|2022-05-31 14:16:40|488.73|486.33|489.42|487.02|489.42|487.02|488.73|486.33|0
1654006610000|2022-05-31 14:16:50|488.91|486.51|489.59|487.19|489.77|487.37|488.91|486.51|0
1654006620000|2022-05-31 14:17:00|489.77|487.37|489.08|486.68|489.77|487.37|489.08|486.68|0
1654006630000|2022-05-31 14:17:10|488.91|486.51|489.42|487.02|489.42|487.02|488.56|486.16|0
1654006640000|2022-05-31 14:17:20|489.59|487.19|489.77|487.37|489.77|487.37|489.59|487.19|0
1654006650000|2022-05-31 14:17:30|489.59|487.19|488.73|486.33|489.59|487.19|488.73|486.33|0
1654006660000|2022-05-31 14:17:40|488.31|485.91|488.04|485.64|488.31|485.91|487.87|485.47|0
1654006670000|2022-05-31 14:17:50|488.56|486.16|489.68|487.28|489.68|487.28|488.56|486.16|0
1654006680000|2022-05-31 14:18:00|489.77|487.37|489.86|487.46|489.86|487.46|489.42|487.02|0
1654006690000|2022-05-31 14:18:10|489.94|487.54|488.9|486.5|489.94|487.54|488.9|486.5|0
1654006700000|2022-05-31 14:18:20|489.25|486.85|487.87|485.47|489.25|486.85|487.87|485.47|0
1654006710000|2022-05-31 14:18:30|487.7|485.3|488.73|486.33|488.73|486.33|487.7|485.3|0
1654006720000|2022-05-31 14:18:40|488.22|485.82|488.04|485.64|488.22|485.82|488.04|485.64|0
1654006730000|2022-05-31 14:18:50|488.22|485.82|488.04|485.64|488.22|485.82|487.87|485.47|0
1654006740000|2022-05-31 14:19:00|488.22|485.82|488.9|486.5|488.9|486.5|488.22|485.82|0
1654006750000|2022-05-31 14:19:10|488.56|486.16|488.56|486.16|488.56|486.16|488.13|485.73|0
1654006760000|2022-05-31 14:19:20|488.73|486.33|488.22|485.82|488.73|486.33|488.22|485.82|0
1654006770000|2022-05-31 14:19:30|486.5|484.1|487.01|484.61|487.01|484.61|486.33|483.93|0
1654006780000|2022-05-31 14:19:40|486.33|483.93|485.81|483.41|486.33|483.93|485.81|483.41|0
1654006790000|2022-05-31 14:19:50|486.33|483.93|485.64|483.24|486.33|483.93|485.64|483.24|0
1654006800000|2022-05-31 14:20:00|485.04|482.64|484.27|481.87|485.13|482.73|484.27|481.87|0
1654006810000|2022-05-31 14:20:10|483.93|481.53|483.76|481.36|483.93|481.53|483.76|481.36|0
1654006820000|2022-05-31 14:20:20|482.9|480.5|482.05|479.65|482.9|480.5|481.88|479.48|0
1654006830000|2022-05-31 14:20:30|482.9|480.5|481.37|478.97|482.9|480.5|481.37|478.97|0
1654006840000|2022-05-31 14:20:40|481.03|478.63|481.54|479.14|481.54|479.14|480.69|478.29|0
1654006850000|2022-05-31 14:20:50|481.03|478.63|481.2|478.8|481.2|478.8|481.03|478.63|0
1654006860000|2022-05-31 14:21:00|480.86|478.46|480.51|478.11|480.86|478.46|480.51|478.11|0
1654006870000|2022-05-31 14:21:10|480.34|477.94|479.49|477.09|480.68|478.28|479.49|477.09|0
1654006880000|2022-05-31 14:21:20|480.17|477.77|479.83|477.43|480.17|477.77|479.83|477.43|0
1654006890000|2022-05-31 14:21:30|480|477.6|479.15|476.75|480|477.6|479.15|476.75|0
1654006900000|2022-05-31 14:21:40|478.98|476.58|479.32|476.92|479.32|476.92|478.64|476.24|0
1654006910000|2022-05-31 14:21:50|478.47|476.07|478.3|475.9|478.81|476.41|478.3|475.9|0
1654006920000|2022-05-31 14:22:00|477.45|475.05|478.3|475.9|478.3|475.9|477.45|475.05|0
1654006930000|2022-05-31 14:22:10|479.32|476.92|478.64|476.24|479.32|476.92|478.3|475.9|0
1654006940000|2022-05-31 14:22:20|478.98|476.58|479.32|476.92|479.32|476.92|478.98|476.58|0
1654006950000|2022-05-31 14:22:30|478.98|476.58|479.32|476.92|479.49|477.09|478.98|476.58|0
1654006960000|2022-05-31 14:22:40|479.49|477.09|479.66|477.26|479.66|477.26|479.49|477.09|0
1654006970000|2022-05-31 14:22:50|479.75|477.35|479.83|477.43|479.83|477.43|479.66|477.26|0
1654006980000|2022-05-31 14:23:00|479.66|477.26|480.51|478.11|480.51|478.11|479.66|477.26|0
1654006990000|2022-05-31 14:23:10|480.68|478.28|481.02|478.62|481.02|478.62|480.68|478.28|0
1654007000000|2022-05-31 14:23:20|481.2|478.8|480.68|478.28|481.2|478.8|480.68|478.28|0
1654007010000|2022-05-31 14:23:30|481.02|478.62|482.05|479.65|482.05|479.65|481.02|478.62|0
1654007020000|2022-05-31 14:23:40|482.22|479.82|481.88|479.48|482.22|479.82|481.71|479.31|0
1654007030000|2022-05-31 14:23:50|482.05|479.65|482.14|479.74|482.14|479.74|481.71|479.31|0
1654007040000|2022-05-31 14:24:00|482.22|479.82|482.73|480.33|482.73|480.33|482.22|479.82|0
1654007050000|2022-05-31 14:24:10|482.9|480.5|483.07|480.67|483.24|480.84|482.9|480.5|0
1654007060000|2022-05-31 14:24:20|483.41|481.01|482.56|480.16|483.41|481.01|482.56|480.16|0
1654007070000|2022-05-31 14:24:30|482.05|479.65|482.05|479.65|482.05|479.65|481.88|479.48|0
1654007080000|2022-05-31 14:24:40|482.39|479.99|481.54|479.14|482.39|479.99|481.54|479.14|0
1654007090000|2022-05-31 14:24:50|482.39|479.99|482.65|480.25|482.73|480.33|482.39|479.99|0
1654007100000|2022-05-31 14:25:00|482.56|480.16|483.24|480.84|483.24|480.84|482.56|480.16|0
1654007110000|2022-05-31 14:25:10|482.9|480.5|483.07|480.67|483.16|480.76|482.9|480.5|0
1654007120000|2022-05-31 14:25:20|483.41|481.01|483.76|481.36|483.76|481.36|483.24|480.84|0
1654007130000|2022-05-31 14:25:30|483.58|481.18|484.1|481.7|484.1|481.7|483.58|481.18|0
1654007140000|2022-05-31 14:25:40|484.44|482.04|484.1|481.7|484.44|482.04|484.1|481.7|0
1654007150000|2022-05-31 14:25:50|483.58|481.18|483.93|481.53|483.93|481.53|483.41|481.01|0
1654007160000|2022-05-31 14:26:00|484.27|481.87|484.1|481.7|484.27|481.87|484.1|481.7|0
1654007170000|2022-05-31 14:26:10|484.27|481.87|485.12|482.72|485.12|482.72|484.27|481.87|0
1654007180000|2022-05-31 14:26:20|484.95|482.55|485.12|482.72|485.12|482.72|484.61|482.21|0
1654007190000|2022-05-31 14:26:30|485.47|483.07|485.47|483.07|485.81|483.41|485.47|483.07|0
1654007200000|2022-05-31 14:26:40|485.3|482.9|485.3|482.9|485.3|482.9|484.61|482.21|0
1654007210000|2022-05-31 14:26:50|485.47|483.07|484.78|482.38|485.47|483.07|484.78|482.38|0
1654007220000|2022-05-31 14:27:00|484.27|481.87|484.27|481.87|484.27|481.87|483.41|481.01|0
1654007230000|2022-05-31 14:27:10|484.61|482.21|484.78|482.38|484.78|482.38|484.61|482.21|0
1654007240000|2022-05-31 14:27:20|484.44|482.04|483.93|481.53|484.44|482.04|483.93|481.53|0
1654007250000|2022-05-31 14:27:30|484.1|481.7|481.73|479.33|484.1|481.7|481.56|479.16|0
1654007260000|2022-05-31 14:27:40|482.07|479.67|481.22|478.82|482.25|479.85|481.22|478.82|0
1654007270000|2022-05-31 14:27:50|480.19|477.79|480.53|478.13|480.53|478.13|480.19|477.79|0
1654007280000|2022-05-31 14:28:00|480.01|477.61|479.67|477.27|480.01|477.61|479.67|477.27|0
1654007290000|2022-05-31 14:28:10|479.5|477.1|478.81|476.41|479.5|477.1|478.47|476.07|0
1654007300000|2022-05-31 14:28:20|478.13|475.73|479.16|476.76|479.16|476.76|478.13|475.73|0
1654007310000|2022-05-31 14:28:30|479.33|476.93|480.01|477.61|480.01|477.61|478.99|476.59|0
1654007320000|2022-05-31 14:28:40|480.19|477.79|480.53|478.13|480.53|478.13|479.67|477.27|0
1654007330000|2022-05-31 14:28:50|481.22|478.82|481.39|478.99|481.48|479.08|481.22|478.82|0
1654007340000|2022-05-31 14:29:00|482.42|480.02|482.59|480.19|482.59|480.19|482.25|479.85|0
1654007350000|2022-05-31 14:29:10|483.11|480.71|482.42|480.02|483.11|480.71|482.42|480.02|0
1654007360000|2022-05-31 14:29:20|482.25|479.85|482.59|480.19|482.85|480.45|482.25|479.85|0
1654007370000|2022-05-31 14:29:30|482.76|480.36|483.11|480.71|483.11|480.71|482.42|480.02|0
1654007380000|2022-05-31 14:29:40|483.97|481.57|483.97|481.57|484.14|481.74|483.79|481.39|0
1654007390000|2022-05-31 14:29:50|483.79|481.39|483.97|481.57|484.14|481.74|483.62|481.22|0
1654007400000|2022-05-31 14:30:00|484.31|481.91|482.59|480.19|484.31|481.91|482.59|480.19|0
1654007410000|2022-05-31 14:30:10|483.28|480.88|481.9|479.5|483.28|480.88|481.56|479.16|0
1654007420000|2022-05-31 14:30:20|482.42|480.02|483.11|480.71|483.11|480.71|482.42|480.02|0
1654007430000|2022-05-31 14:30:30|482.25|479.85|481.73|479.33|482.25|479.85|481.73|479.33|0
1654007440000|2022-05-31 14:30:40|480.53|478.13|481.13|478.73|481.13|478.73|480.53|478.13|0
1654007450000|2022-05-31 14:30:50|480.7|478.3|480.7|478.3|480.87|478.47|480.53|478.13|0
1654007460000|2022-05-31 14:31:00|480.01|477.61|478.81|476.41|480.01|477.61|478.81|476.41|0
1654007470000|2022-05-31 14:31:10|478.05|475.65|477.1|474.7|478.05|475.65|477.1|474.7|0
1654007480000|2022-05-31 14:31:20|476.93|474.53|476.76|474.36|476.93|474.53|476|473.6|0
1654007490000|2022-05-31 14:31:30|476.25|473.85|476.59|474.19|476.93|474.53|476.25|473.85|0
1654007500000|2022-05-31 14:31:40|476.76|474.36|477.27|474.87|477.27|474.87|476.76|474.36|0
1654007510000|2022-05-31 14:31:50|476.76|474.36|476.08|473.68|476.76|474.36|476.08|473.68|0
1654007520000|2022-05-31 14:32:00|475.74|473.34|477.1|474.7|477.1|474.7|475.74|473.34|0
1654007530000|2022-05-31 14:32:10|476.42|474.02|476.08|473.68|476.42|474.02|475.57|473.17|0
1654007540000|2022-05-31 14:32:20|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1654007550000|2022-05-31 14:32:30|477.44|475.04|477.44|475.04|477.96|475.56|477.44|475.04|0
1654007560000|2022-05-31 14:32:40|478.47|476.07|477.79|475.39|478.81|476.41|477.79|475.39|0
1654007570000|2022-05-31 14:32:50|477.53|475.13|477.88|475.48|478.13|475.73|477.53|475.13|0
1654007580000|2022-05-31 14:33:00|477.96|475.56|477.7|475.3|478.13|475.73|477.7|475.3|0
1654007590000|2022-05-31 14:33:10|478.3|475.9|478.3|475.9|478.3|475.9|478.13|475.73|0
1654007600000|2022-05-31 14:33:20|477.44|475.04|476.59|474.19|477.44|475.04|476.59|474.19|0
1654007610000|2022-05-31 14:33:30|476.93|474.53|478.13|475.73|478.13|475.73|476.93|474.53|0
1654007620000|2022-05-31 14:33:40|478.3|475.9|479.3|476.9|479.3|476.9|477.96|475.56|0
1654007630000|2022-05-31 14:33:50|477.63|475.23|478.15|475.75|478.15|475.75|477.63|475.23|0
1654007640000|2022-05-31 14:34:00|478.32|475.92|478.15|475.75|478.32|475.92|477.98|475.58|0
1654007650000|2022-05-31 14:34:10|478.49|476.09|477.98|475.58|478.83|476.43|477.98|475.58|0
1654007660000|2022-05-31 14:34:20|478.15|475.75|478.32|475.92|478.41|476.01|477.98|475.58|0
1654007670000|2022-05-31 14:34:30|477.98|475.58|478.15|475.75|478.15|475.75|477.98|475.58|0
1654007680000|2022-05-31 14:34:40|478.49|476.09|478.66|476.26|478.66|476.26|478.49|476.09|0
1654007690000|2022-05-31 14:34:50|478.83|476.43|479.35|476.95|479.35|476.95|478.49|476.09|0
1654007700000|2022-05-31 14:35:00|479.69|477.29|479.35|476.95|479.86|477.46|479.35|476.95|0
1654007710000|2022-05-31 14:35:10|479.86|477.46|480.04|477.64|480.04|477.64|479.69|477.29|0
1654007720000|2022-05-31 14:35:20|479.69|477.29|478.83|476.43|479.86|477.46|478.66|476.26|0
1654007730000|2022-05-31 14:35:30|478.41|476.01|478.83|476.43|478.83|476.43|478.15|475.75|0
1654007740000|2022-05-31 14:35:40|478.66|476.26|477.98|475.58|478.66|476.26|477.98|475.58|0
1654007750000|2022-05-31 14:35:50|478.49|476.09|478.66|476.26|478.66|476.26|477.98|475.58|0
1654007760000|2022-05-31 14:36:00|478.49|476.09|477.72|475.32|478.66|476.26|477.72|475.32|0
1654007770000|2022-05-31 14:36:10|477.21|474.81|478.83|476.43|478.83|476.43|477.21|474.81|0
1654007780000|2022-05-31 14:36:20|479.01|476.61|479.01|476.61|479.01|476.61|479.01|476.61|0
1654007790000|2022-05-31 14:36:30|478.66|476.26|479.35|476.95|479.35|476.95|478.49|476.09|0
1654007800000|2022-05-31 14:36:40|479.52|477.12|479.35|476.95|479.52|477.12|479.01|476.61|0
1654007810000|2022-05-31 14:36:50|479.86|477.46|478.83|476.43|479.86|477.46|478.66|476.26|0
1654007820000|2022-05-31 14:37:00|478.32|475.92|478.49|476.09|479.18|476.78|478.32|475.92|0
1654007830000|2022-05-31 14:37:10|479.61|477.21|479.52|477.12|479.78|477.38|479.52|477.12|0
1654007840000|2022-05-31 14:37:20|479.86|477.46|480.38|477.98|480.38|477.98|479.86|477.46|0
1654007850000|2022-05-31 14:37:30|480.21|477.81|480.55|478.15|480.55|478.15|480.21|477.81|0
1654007860000|2022-05-31 14:37:40|480.72|478.32|481.76|479.36|481.76|479.36|480.72|478.32|0
1654007870000|2022-05-31 14:37:50|481.58|479.18|482.1|479.7|482.1|479.7|481.24|478.84|0
1654007880000|2022-05-31 14:38:00|482.27|479.87|481.41|479.01|482.27|479.87|481.41|479.01|0
1654007890000|2022-05-31 14:38:10|481.58|479.18|481.07|478.67|481.76|479.36|481.07|478.67|0
1654007900000|2022-05-31 14:38:20|481.41|479.01|481.76|479.36|481.76|479.36|480.9|478.5|0
1654007910000|2022-05-31 14:38:30|480.72|478.32|481.12|478.72|481.63|479.23|480.72|478.32|0
1654007920000|2022-05-31 14:38:40|481.29|478.89|481.8|479.4|482.15|479.75|481.29|478.89|0
1654007930000|2022-05-31 14:38:50|482.32|479.92|481.63|479.23|482.32|479.92|481.55|479.15|0
1654007940000|2022-05-31 14:39:00|481.8|479.4|481.98|479.58|481.98|479.58|481.63|479.23|0
1654007950000|2022-05-31 14:39:10|481.63|479.23|480.43|478.03|481.63|479.23|480.43|478.03|0
1654007960000|2022-05-31 14:39:20|480.6|478.2|479.4|477|480.6|478.2|479.4|477|0
1654007970000|2022-05-31 14:39:30|480.26|477.86|480.95|478.55|480.95|478.55|480.26|477.86|0
1654007980000|2022-05-31 14:39:40|481.29|478.89|482.15|479.75|482.15|479.75|481.29|478.89|0
1654007990000|2022-05-31 14:39:50|481.72|479.32|481.03|478.63|481.72|479.32|480.95|478.55|0
1654008000000|2022-05-31 14:40:00|480.6|478.2|480.77|478.37|481.29|478.89|480.6|478.2|0
1654008010000|2022-05-31 14:40:10|480.09|477.69|480.94|478.54|480.94|478.54|480.09|477.69|0
1654008020000|2022-05-31 14:40:20|480.6|478.2|479.06|476.66|480.6|478.2|479.06|476.66|0
1654008030000|2022-05-31 14:40:30|478.89|476.49|479.4|477|479.83|477.43|478.89|476.49|0
1654008040000|2022-05-31 14:40:40|479.06|476.66|478.55|476.15|479.06|476.66|478.2|475.8|0
1654008050000|2022-05-31 14:40:50|478.38|475.98|477.69|475.29|478.38|475.98|477.69|475.29|0
1654008060000|2022-05-31 14:41:00|477.18|474.78|477.52|475.12|477.52|475.12|476.67|474.27|0
1654008070000|2022-05-31 14:41:10|477.35|474.95|478.2|475.8|478.2|475.8|477.35|474.95|0
1654008080000|2022-05-31 14:41:20|478.55|476.15|480.72|478.32|480.72|478.32|478.55|476.15|0
1654008090000|2022-05-31 14:41:30|480.55|478.15|481.58|479.18|481.58|479.18|480.55|478.15|0
1654008100000|2022-05-31 14:41:40|481.75|479.35|482.01|479.61|482.01|479.61|481.75|479.35|0
1654008110000|2022-05-31 14:41:50|482.26|479.86|481.84|479.44|482.26|479.86|481.84|479.44|0
1654008120000|2022-05-31 14:42:00|482.09|479.69|482.6|480.2|482.94|480.54|482.09|479.69|0
1654008130000|2022-05-31 14:42:10|482.09|479.69|482.43|480.03|482.77|480.37|482.09|479.69|0
1654008140000|2022-05-31 14:42:20|482.6|480.2|481.92|479.52|482.6|480.2|481.92|479.52|0
1654008150000|2022-05-31 14:42:30|481.32|478.92|481.41|479.01|481.41|479.01|480.38|477.98|0
1654008160000|2022-05-31 14:42:40|481.06|478.66|481.06|478.66|481.41|479.01|481.06|478.66|0
1654008170000|2022-05-31 14:42:50|480.55|478.15|479.19|476.79|480.89|478.49|479.19|476.79|0
1654008180000|2022-05-31 14:43:00|479.53|477.13|478.68|476.28|479.53|477.13|478.68|476.28|0
1654008190000|2022-05-31 14:43:10|478.51|476.11|479.62|477.22|479.62|477.22|478.51|476.11|0
1654008200000|2022-05-31 14:43:20|479.02|476.62|478.77|476.37|479.53|477.13|478.77|476.37|0
1654008210000|2022-05-31 14:43:30|478|475.6|476.98|474.58|478|475.6|476.98|474.58|0
1654008220000|2022-05-31 14:43:40|476.9|474.5|477.66|475.26|477.66|475.26|476.47|474.07|0
1654008230000|2022-05-31 14:43:50|478.68|476.28|479.02|476.62|479.02|476.62|478.68|476.28|0
1654008240000|2022-05-31 14:44:00|478.85|476.45|477.66|475.26|478.85|476.45|477.66|475.26|0
1654008250000|2022-05-31 14:44:10|478.51|476.11|480.04|477.64|480.04|477.64|478.51|476.11|0
1654008260000|2022-05-31 14:44:20|479.87|477.47|479.36|476.96|479.87|477.47|479.19|476.79|0
1654008270000|2022-05-31 14:44:30|479.7|477.3|479.02|476.62|479.7|477.3|479.02|476.62|0
1654008280000|2022-05-31 14:44:40|478.85|476.45|478.17|475.77|478.85|476.45|478.17|475.77|0
1654008290000|2022-05-31 14:44:50|477.83|475.43|477.49|475.09|477.83|475.43|477.49|475.09|0
1654008300000|2022-05-31 14:45:00|477.15|474.75|478.51|476.11|478.51|476.11|477.15|474.75|0
1654008310000|2022-05-31 14:45:10|478.34|475.94|477.83|475.43|478.34|475.94|477.83|475.43|0
1654008320000|2022-05-31 14:45:20|477.49|475.09|478.68|476.28|478.68|476.28|477.49|475.09|0
1654008330000|2022-05-31 14:45:30|478.51|476.11|478.51|476.11|479.19|476.79|478.51|476.11|0
1654008340000|2022-05-31 14:45:40|478.85|476.45|478.17|475.77|478.85|476.45|478.17|475.77|0
1654008350000|2022-05-31 14:45:50|478|475.6|477.66|475.26|478|475.6|477.66|475.26|0
1654008360000|2022-05-31 14:46:00|476.64|474.24|477.75|475.35|478|475.6|476.64|474.24|0
1654008370000|2022-05-31 14:46:10|477.24|474.84|477.83|475.43|477.83|475.43|477.15|474.75|0
1654008380000|2022-05-31 14:46:20|478.17|475.77|478.34|475.94|478.68|476.28|478.17|475.77|0
1654008390000|2022-05-31 14:46:30|478.51|476.11|477.58|475.18|478.51|476.11|477.58|475.18|0
1654008400000|2022-05-31 14:46:40|477.32|474.92|476.47|474.07|477.32|474.92|476.47|474.07|0
1654008410000|2022-05-31 14:46:50|475.96|473.56|474.44|472.04|475.96|473.56|474.44|472.04|0
1654008420000|2022-05-31 14:47:00|474.77|472.37|475.11|472.71|475.11|472.71|474.44|472.04|0
1654008430000|2022-05-31 14:47:10|475.62|473.22|475.62|473.22|476.3|473.9|475.45|473.05|0
1654008440000|2022-05-31 14:47:20|475.54|473.14|476.64|474.24|476.64|474.24|475.54|473.14|0
1654008450000|2022-05-31 14:47:30|477.49|475.09|476.98|474.58|477.83|475.43|476.98|474.58|0
1654008460000|2022-05-31 14:47:40|476.9|474.5|477.32|474.92|477.32|474.92|476.81|474.41|0
1654008470000|2022-05-31 14:47:50|477.66|475.26|476.64|474.24|477.66|475.26|476.64|474.24|0
1654008480000|2022-05-31 14:48:00|477.15|474.75|478|475.6|478|475.6|477.15|474.75|0
1654008490000|2022-05-31 14:48:10|478.68|476.28|476.98|474.58|478.68|476.28|476.98|474.58|0
1654008500000|2022-05-31 14:48:20|477.66|475.26|477.83|475.43|477.83|475.43|477.32|474.92|0
1654008510000|2022-05-31 14:48:30|478|475.6|477.83|475.43|478.34|475.94|477.75|475.35|0
1654008520000|2022-05-31 14:48:40|477.58|475.18|477.32|474.92|477.58|475.18|477.32|474.92|0
1654008530000|2022-05-31 14:48:50|477.49|475.09|478.25|475.85|478.25|475.85|477.49|475.09|0
1654008540000|2022-05-31 14:49:00|478|475.6|477.49|475.09|478.17|475.77|477.49|475.09|0
1654008550000|2022-05-31 14:49:10|478|475.6|478.85|476.45|478.85|476.45|478|475.6|0
1654008560000|2022-05-31 14:49:20|479.02|476.62|478.51|476.11|479.02|476.62|478.51|476.11|0
1654008570000|2022-05-31 14:49:30|478.85|476.45|479.02|476.62|479.02|476.62|478.51|476.11|0
1654008580000|2022-05-31 14:49:40|479.7|477.3|479.87|477.47|479.87|477.47|479.53|477.13|0
1654008590000|2022-05-31 14:49:50|480.21|477.81|480.04|477.64|480.55|478.15|480.04|477.64|0
1654008600000|2022-05-31 14:50:00|480.21|477.81|480.72|478.32|480.72|478.32|480.21|477.81|0
1654008610000|2022-05-31 14:50:10|480.04|477.64|479.87|477.47|480.04|477.64|479.53|477.13|0
1654008620000|2022-05-31 14:50:20|479.7|477.3|479.87|477.47|479.87|477.47|479.02|476.62|0
1654008630000|2022-05-31 14:50:30|479.36|476.96|479.36|476.96|479.7|477.3|478.93|476.53|0
1654008640000|2022-05-31 14:50:40|479.02|476.62|478.34|475.94|479.19|476.79|478.17|475.77|0
1654008650000|2022-05-31 14:50:50|477.83|475.43|479.02|476.62|479.02|476.62|477.83|475.43|0
1654008660000|2022-05-31 14:51:00|479.19|476.79|478.51|476.11|479.36|476.96|478.51|476.11|0
1654008670000|2022-05-31 14:51:10|478.34|475.94|477.32|474.92|478.34|475.94|477.32|474.92|0
1654008680000|2022-05-31 14:51:20|477.49|475.09|476.98|474.58|477.83|475.43|476.98|474.58|0
1654008690000|2022-05-31 14:51:30|476.3|473.9|476.81|474.41|476.81|474.41|476.3|473.9|0
1654008700000|2022-05-31 14:51:40|477.32|474.92|477.32|474.92|477.32|474.92|477.23|474.83|0
1654008710000|2022-05-31 14:51:50|477.49|475.09|476.98|474.58|477.49|475.09|476.98|474.58|0
1654008720000|2022-05-31 14:52:00|477.15|474.75|478|475.6|478|475.6|477.15|474.75|0
1654008730000|2022-05-31 14:52:10|478.51|476.11|478.85|476.45|478.85|476.45|478.51|476.11|0
1654008740000|2022-05-31 14:52:20|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1654008750000|2022-05-31 14:52:30|478.68|476.28|477.66|475.26|478.68|476.28|477.66|475.26|0
1654008760000|2022-05-31 14:52:40|478|475.6|479.02|476.62|479.02|476.62|478|475.6|0
1654008770000|2022-05-31 14:52:50|478.85|476.45|478.85|476.45|478.85|476.45|478.68|476.28|0
1654008780000|2022-05-31 14:53:00|478.51|476.11|477.74|475.34|478.51|476.11|477.49|475.09|0
1654008790000|2022-05-31 14:53:10|477.32|474.92|477.32|474.92|477.49|475.09|477.15|474.75|0
1654008800000|2022-05-31 14:53:20|477.15|474.75|476.47|474.07|477.15|474.75|476.47|474.07|0
1654008810000|2022-05-31 14:53:30|477.15|474.75|477.4|475|477.74|475.34|477.15|474.75|0
1654008820000|2022-05-31 14:53:40|477.65|475.25|478.33|475.93|478.33|475.93|477.65|475.25|0
1654008830000|2022-05-31 14:53:50|478.84|476.44|479.01|476.61|479.19|476.79|478.84|476.44|0
1654008840000|2022-05-31 14:54:00|479.19|476.79|478.5|476.1|479.19|476.79|478.33|475.93|0
1654008850000|2022-05-31 14:54:10|478.16|475.76|477.82|475.42|478.16|475.76|477.82|475.42|0
1654008860000|2022-05-31 14:54:20|477.99|475.59|477.65|475.25|477.99|475.59|477.48|475.08|0
1654008870000|2022-05-31 14:54:30|477.31|474.91|477.99|475.59|477.99|475.59|476.89|474.49|0
1654008880000|2022-05-31 14:54:40|478.5|476.1|478.67|476.27|478.67|476.27|478.5|476.1|0
1654008890000|2022-05-31 14:54:50|477.99|475.59|477.23|474.83|477.99|475.59|477.23|474.83|0
1654008900000|2022-05-31 14:55:00|476.81|474.41|477.65|475.25|477.65|475.25|476.81|474.41|0
1654008910000|2022-05-31 14:55:10|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654008920000|2022-05-31 14:55:20|477.06|474.66|477.14|474.74|477.14|474.74|476.81|474.41|0
1654008930000|2022-05-31 14:55:30|476.97|474.57|476.47|474.07|476.97|474.57|476.47|474.07|0
1654008940000|2022-05-31 14:55:40|476.3|473.9|477.4|475|477.4|475|476.3|473.9|0
1654008950000|2022-05-31 14:55:50|477.65|475.25|477.65|475.25|477.74|475.34|477.31|474.91|0
1654008960000|2022-05-31 14:56:00|477.82|475.42|477.65|475.25|477.82|475.42|477.65|475.25|0
1654008970000|2022-05-31 14:56:10|477.99|475.59|477.31|474.91|478.16|475.76|477.31|474.91|0
1654008980000|2022-05-31 14:56:20|477.48|475.08|476.97|474.57|477.48|475.08|476.97|474.57|0
1654008990000|2022-05-31 14:56:30|479.18|476.78|479.69|477.29|479.78|477.38|479.18|476.78|0
1654009000000|2022-05-31 14:56:40|479.01|476.61|479.52|477.12|479.52|477.12|479.01|476.61|0
1654009010000|2022-05-31 14:56:50|479.01|476.61|478.5|476.1|479.35|476.95|478.5|476.1|0
1654009020000|2022-05-31 14:57:00|479.01|476.61|478.84|476.44|479.52|477.12|478.67|476.27|0
1654009030000|2022-05-31 14:57:10|478.33|475.93|477.99|475.59|478.33|475.93|477.99|475.59|0
1654009040000|2022-05-31 14:57:20|478.76|476.36|479.52|477.12|479.52|477.12|478.67|476.27|0
1654009050000|2022-05-31 14:57:30|479.35|476.95|479.69|477.29|479.95|477.55|479.35|476.95|0
1654009060000|2022-05-31 14:57:40|479.86|477.46|480.21|477.81|480.21|477.81|479.86|477.46|0
1654009070000|2022-05-31 14:57:50|480.55|478.15|479.35|476.95|480.55|478.15|479.35|476.95|0
1654009080000|2022-05-31 14:58:00|479.86|477.46|480.21|477.81|480.21|477.81|479.86|477.46|0
1654009090000|2022-05-31 14:58:10|480.29|477.89|479.52|477.12|480.29|477.89|479.52|477.12|0
1654009100000|2022-05-31 14:58:20|478.84|476.44|478.33|475.93|478.84|476.44|478.16|475.76|0
1654009110000|2022-05-31 14:58:30|477.99|475.59|478.33|475.93|478.33|475.93|477.99|475.59|0
1654009120000|2022-05-31 14:58:40|477.65|475.25|477.48|475.08|477.99|475.59|477.48|475.08|0
1654009130000|2022-05-31 14:58:50|477.82|475.42|476.8|474.4|477.82|475.42|476.8|474.4|0
1654009140000|2022-05-31 14:59:00|476.46|474.06|476.55|474.15|477.14|474.74|476.46|474.06|0
1654009150000|2022-05-31 14:59:10|476.21|473.81|476.13|473.73|476.29|473.89|476.13|473.73|0
1654009160000|2022-05-31 14:59:20|476.97|474.57|477.31|474.91|477.31|474.91|476.97|474.57|0
1654009170000|2022-05-31 14:59:30|476.8|474.4|477.31|474.91|477.31|474.91|476.8|474.4|0
1654009180000|2022-05-31 14:59:40|477.14|474.74|477.14|474.74|477.31|474.91|476.97|474.57|0
1654009190000|2022-05-31 14:59:50|477.31|474.91|478.16|475.76|478.16|475.76|477.31|474.91|0
1654009200000|2022-05-31 15:00:00|478.33|475.93|478.67|476.27|478.67|476.27|478.33|475.93|0
1654009210000|2022-05-31 15:00:10|478.16|475.76|477.82|475.42|478.16|475.76|477.82|475.42|0
1654009220000|2022-05-31 15:00:20|477.31|474.91|476.04|473.64|477.31|474.91|476.04|473.64|0
1654009230000|2022-05-31 15:00:30|476.12|473.72|476.29|473.89|476.29|473.89|475.62|473.22|0
1654009240000|2022-05-31 15:00:40|475.62|473.22|476.12|473.72|476.12|473.72|475.45|473.05|0
1654009250000|2022-05-31 15:00:50|475.96|473.56|476.55|474.15|476.55|474.15|475.96|473.56|0
1654009260000|2022-05-31 15:01:00|476.29|473.89|476.89|474.49|477.14|474.74|476.29|473.89|0
1654009270000|2022-05-31 15:01:10|477.14|474.74|475.62|473.22|477.14|474.74|475.62|473.22|0
1654009280000|2022-05-31 15:01:20|474.77|472.37|474.77|472.37|474.77|472.37|474.43|472.03|0
1654009290000|2022-05-31 15:01:30|475.45|473.05|476.12|473.72|476.29|473.89|475.45|473.05|0
1654009300000|2022-05-31 15:01:40|475.45|473.05|475.95|473.55|475.95|473.55|475.28|472.88|0
1654009310000|2022-05-31 15:01:50|476.29|473.89|476.12|473.72|476.29|473.89|475.95|473.55|0
1654009320000|2022-05-31 15:02:00|475.62|473.22|477.14|474.74|477.14|474.74|475.62|473.22|0
1654009330000|2022-05-31 15:02:10|477.65|475.25|477.14|474.74|477.65|475.25|476.8|474.4|0
1654009340000|2022-05-31 15:02:20|476.63|474.23|476.8|474.4|476.8|474.4|476.46|474.06|0
1654009350000|2022-05-31 15:02:30|476.29|473.89|475.78|473.38|476.29|473.89|475.78|473.38|0
1654009360000|2022-05-31 15:02:40|475.28|472.88|474.77|472.37|475.28|472.88|474.77|472.37|0
1654009370000|2022-05-31 15:02:50|474.94|472.54|475.7|473.3|475.78|473.38|474.94|472.54|0
1654009380000|2022-05-31 15:03:00|475.78|473.38|475.62|473.22|475.95|473.55|475.45|473.05|0
1654009390000|2022-05-31 15:03:10|475.45|473.05|475.11|472.71|475.45|473.05|474.94|472.54|0
1654009400000|2022-05-31 15:03:20|475.62|473.22|475.7|473.3|475.78|473.38|475.62|473.22|0
1654009410000|2022-05-31 15:03:30|475.62|473.22|475.95|473.55|476.12|473.72|475.62|473.22|0
1654009420000|2022-05-31 15:03:40|476.12|473.72|475.28|472.88|476.12|473.72|475.28|472.88|0
1654009430000|2022-05-31 15:03:50|474.94|472.54|474.43|472.03|474.94|472.54|474.43|472.03|0
1654009440000|2022-05-31 15:04:00|474.26|471.86|475.45|473.05|475.45|473.05|474.26|471.86|0
1654009450000|2022-05-31 15:04:10|475.19|472.79|474.77|472.37|475.19|472.79|474.77|472.37|0
1654009460000|2022-05-31 15:04:20|474.43|472.03|474.43|472.03|474.6|472.2|474.26|471.86|0
1654009470000|2022-05-31 15:04:30|474.09|471.69|474.77|472.37|474.77|472.37|474.09|471.69|0
1654009480000|2022-05-31 15:04:40|474.43|472.03|474.35|471.95|474.6|472.2|474.35|471.95|0
1654009490000|2022-05-31 15:04:50|474.26|471.86|474.77|472.37|474.77|472.37|474.26|471.86|0
1654009500000|2022-05-31 15:05:00|474.6|472.2|474.43|472.03|474.77|472.37|474.43|472.03|0
1654009510000|2022-05-31 15:05:10|474.26|471.86|474.43|472.03|474.43|472.03|473.75|471.35|0
1654009520000|2022-05-31 15:05:20|474.94|472.54|475.95|473.55|475.95|473.55|474.77|472.37|0
1654009530000|2022-05-31 15:05:30|476.12|473.72|476.46|474.06|476.46|474.06|476.12|473.72|0
1654009540000|2022-05-31 15:05:40|476.8|474.4|476.97|474.57|476.97|474.57|476.63|474.23|0
1654009560000|2022-05-31 15:06:00|476.89|474.49|477.99|475.59|477.99|475.59|476.89|474.49|0
1654009570000|2022-05-31 15:06:10|477.31|474.91|477.14|474.74|477.31|474.91|476.97|474.57|0
1654009580000|2022-05-31 15:06:20|476.97|474.57|477.65|475.25|477.65|475.25|476.97|474.57|0
1654009590000|2022-05-31 15:06:30|477.99|475.59|478.16|475.76|478.16|475.76|477.99|475.59|0
1654009600000|2022-05-31 15:06:40|477.82|475.42|478.16|475.76|478.16|475.76|477.65|475.25|0
1654009610000|2022-05-31 15:06:50|478.67|476.27|478.5|476.1|478.67|476.27|478.33|475.93|0
1654009620000|2022-05-31 15:07:00|478.67|476.27|478.16|475.76|478.67|476.27|477.99|475.59|0
1654009630000|2022-05-31 15:07:10|478.67|476.27|478.67|476.27|478.84|476.44|478.67|476.27|0
1654009640000|2022-05-31 15:07:20|479.01|476.61|480.37|477.97|480.37|477.97|479.01|476.61|0
1654009650000|2022-05-31 15:07:30|480.03|477.63|478.67|476.27|480.03|477.63|478.67|476.27|0
1654009660000|2022-05-31 15:07:40|479.01|476.61|478.67|476.27|479.52|477.12|478.67|476.27|0
1654009670000|2022-05-31 15:07:50|478.84|476.44|479.52|477.12|479.69|477.29|478.84|476.44|0
1654009680000|2022-05-31 15:08:00|479.86|477.46|480.37|477.97|480.37|477.97|479.86|477.46|0
1654009690000|2022-05-31 15:08:10|480.71|478.31|481.22|478.82|481.57|479.17|480.71|478.31|0
1654009700000|2022-05-31 15:08:20|481.4|479|481.91|479.51|482.42|480.02|481.4|479|0
1654009710000|2022-05-31 15:08:30|481.74|479.34|483.1|480.7|483.1|480.7|481.74|479.34|0
1654009720000|2022-05-31 15:08:40|483.19|480.79|483.62|481.22|484.13|481.73|483.19|480.79|0
1654009730000|2022-05-31 15:08:50|483.45|481.05|483.79|481.39|483.79|481.39|483.27|480.87|0
1654009740000|2022-05-31 15:09:00|483.96|481.56|483.96|481.56|484.13|481.73|483.62|481.22|0
1654009750000|2022-05-31 15:09:10|483.62|481.22|483.45|481.05|483.62|481.22|483.27|480.87|0
1654009760000|2022-05-31 15:09:20|483.27|480.87|482.25|479.85|483.27|480.87|482.25|479.85|0
1654009770000|2022-05-31 15:09:30|482.42|480.02|482.08|479.68|482.42|480.02|481.91|479.51|0
1654009780000|2022-05-31 15:09:40|481.91|479.51|482.42|480.02|482.76|480.36|481.91|479.51|0
1654009790000|2022-05-31 15:09:50|481.74|479.34|482.15|479.75|482.15|479.75|481.64|479.24|0
1654009800000|2022-05-31 15:10:00|482.66|480.26|482.84|480.44|483.01|480.61|482.66|480.26|0
1654009810000|2022-05-31 15:10:10|483.35|480.95|483.18|480.78|483.52|481.12|483.01|480.61|0
1654009820000|2022-05-31 15:10:20|482.49|480.09|483.01|480.61|483.01|480.61|481.98|479.58|0
1654009830000|2022-05-31 15:10:30|482.32|479.92|481.98|479.58|482.32|479.92|481.98|479.58|0
1654009840000|2022-05-31 15:10:40|482.32|479.92|482.15|479.75|482.32|479.92|482.15|479.75|0
1654009850000|2022-05-31 15:10:50|482.32|479.92|482.49|480.09|482.49|480.09|482.32|479.92|0
1654009860000|2022-05-31 15:11:00|482.15|479.75|483.35|480.95|483.35|480.95|482.15|479.75|0
1654009870000|2022-05-31 15:11:10|482.84|480.44|483.01|480.61|483.01|480.61|482.58|480.18|0
1654009880000|2022-05-31 15:11:20|482.49|480.09|481.98|479.58|482.49|480.09|481.98|479.58|0
1654009890000|2022-05-31 15:11:30|482.49|480.09|481.98|479.58|482.49|480.09|481.98|479.58|0
1654009900000|2022-05-31 15:11:40|482.15|479.75|481.3|478.9|482.15|479.75|481.3|478.9|0
1654009910000|2022-05-31 15:11:50|481.13|478.73|482.32|479.92|482.32|479.92|481.13|478.73|0
1654009920000|2022-05-31 15:12:00|482.66|480.26|482.32|479.92|482.83|480.43|482.32|479.92|0
1654009930000|2022-05-31 15:12:10|482.58|480.18|483.01|480.61|483.01|480.61|482.58|480.18|0
1654009940000|2022-05-31 15:12:20|482.66|480.26|483.18|480.78|483.18|480.78|482.66|480.26|0
1654009950000|2022-05-31 15:12:30|483.86|481.46|484.38|481.98|484.38|481.98|483.86|481.46|0
1654009960000|2022-05-31 15:12:40|483.86|481.46|484.38|481.98|484.38|481.98|483.86|481.46|0
1654009970000|2022-05-31 15:12:50|483.52|481.12|482.83|480.43|483.52|481.12|482.83|480.43|0
1654009980000|2022-05-31 15:13:00|483.18|480.78|483.86|481.46|484.72|482.32|483.18|480.78|0
1654009990000|2022-05-31 15:13:10|483.78|481.38|483.18|480.78|483.78|481.38|483.18|480.78|0
1654010000000|2022-05-31 15:13:20|483.52|481.12|484.12|481.72|484.12|481.72|483.52|481.12|0
1654010010000|2022-05-31 15:13:30|484.38|481.98|483.69|481.29|484.38|481.98|483.69|481.29|0
1654010020000|2022-05-31 15:13:40|483.52|481.12|483.01|480.61|483.69|481.29|483.01|480.61|0
1654010030000|2022-05-31 15:13:50|483.18|480.78|483.18|480.78|483.69|481.29|483.18|480.78|0
1654010040000|2022-05-31 15:14:00|483.52|481.12|483.35|480.95|483.69|481.29|483.35|480.95|0
1654010050000|2022-05-31 15:14:10|484.03|481.63|484.89|482.49|484.89|482.49|484.03|481.63|0
1654010060000|2022-05-31 15:14:20|485.23|482.83|485.4|483|485.4|483|484.55|482.15|0
1654010070000|2022-05-31 15:14:30|485.75|483.35|485.92|483.52|485.92|483.52|485.75|483.35|0
1654010080000|2022-05-31 15:14:40|486.78|484.38|486.26|483.86|486.78|484.38|486.26|483.86|0
1654010090000|2022-05-31 15:14:50|486.61|484.21|486.78|484.38|486.95|484.55|486.61|484.21|0
1654010100000|2022-05-31 15:15:00|487.29|484.89|486.26|483.86|487.29|484.89|486.26|483.86|0
1654010110000|2022-05-31 15:15:10|486.61|484.21|486.43|484.03|486.61|484.21|486.09|483.69|0
1654010120000|2022-05-31 15:15:20|485.75|483.35|485.75|483.35|485.92|483.52|485.75|483.35|0
1654010130000|2022-05-31 15:15:30|485.92|483.52|485.4|483|485.92|483.52|485.4|483|0
1654010140000|2022-05-31 15:15:40|485.58|483.18|485.23|482.83|485.58|483.18|484.89|482.49|0
1654010150000|2022-05-31 15:15:50|485.92|483.52|485.23|482.83|486.09|483.69|485.23|482.83|0
1654010160000|2022-05-31 15:16:00|485.4|483|485.4|483|485.4|483|485.23|482.83|0
1654010170000|2022-05-31 15:16:10|485.23|482.83|486.09|483.69|486.09|483.69|485.23|482.83|0
1654010180000|2022-05-31 15:16:20|485.06|482.66|484.89|482.49|485.23|482.83|484.89|482.49|0
1654010190000|2022-05-31 15:16:30|485.92|483.52|486.43|484.03|486.52|484.12|485.92|483.52|0
1654010200000|2022-05-31 15:16:40|486.26|483.86|486.78|484.38|486.78|484.38|486.26|483.86|0
1654010210000|2022-05-31 15:16:50|486.95|484.55|486.95|484.55|486.95|484.55|486.78|484.38|0
1654010220000|2022-05-31 15:17:00|486.78|484.38|487.12|484.72|487.29|484.89|486.78|484.38|0
1654010230000|2022-05-31 15:17:10|487.47|485.07|487.47|485.07|487.47|485.07|487.47|485.07|0
1654010240000|2022-05-31 15:17:20|486.43|484.03|486.09|483.69|486.43|484.03|486.09|483.69|0
1654010250000|2022-05-31 15:17:30|485.4|483|485.92|483.52|485.92|483.52|485.06|482.66|0
1654010260000|2022-05-31 15:17:40|485.75|483.35|486.43|484.03|486.43|484.03|485.75|483.35|0
1654010270000|2022-05-31 15:17:50|486.61|484.21|486.52|484.12|486.61|484.21|486.43|484.03|0
1654010280000|2022-05-31 15:18:00|486.61|484.21|486.09|483.69|486.61|484.21|486.09|483.69|0
1654010290000|2022-05-31 15:18:10|486.95|484.55|486.6|484.2|486.95|484.55|486.6|484.2|0
1654010300000|2022-05-31 15:18:20|486.95|484.55|486.6|484.2|486.95|484.55|486.26|483.86|0
1654010310000|2022-05-31 15:18:30|486.78|484.38|486.95|484.55|487.12|484.72|486.78|484.38|0
1654010320000|2022-05-31 15:18:40|487.46|485.06|487.29|484.89|487.46|485.06|487.29|484.89|0
1654010330000|2022-05-31 15:18:50|487.46|485.06|486.78|484.38|487.64|485.24|486.78|484.38|0
1654010340000|2022-05-31 15:19:00|486.6|484.2|486.09|483.69|486.6|484.2|486.09|483.69|0
1654010350000|2022-05-31 15:19:10|486.26|483.86|485.32|482.92|486.26|483.86|485.32|482.92|0
1654010360000|2022-05-31 15:19:20|485.4|483|485.75|483.35|485.75|483.35|485.23|482.83|0
1654010370000|2022-05-31 15:19:30|486.26|483.86|486.26|483.86|486.26|483.86|486.09|483.69|0
1654010380000|2022-05-31 15:19:40|486.78|484.38|487.12|484.72|487.12|484.72|486.78|484.38|0
1654010390000|2022-05-31 15:19:50|486.95|484.55|487.12|484.72|487.29|484.89|486.78|484.38|0
1654010400000|2022-05-31 15:20:00|487.81|485.41|486.6|484.2|487.81|485.41|486.6|484.2|0
1654010410000|2022-05-31 15:20:10|486.78|484.38|486.6|484.2|486.78|484.38|486.09|483.69|0
1654010420000|2022-05-31 15:20:20|486.43|484.03|485.92|483.52|486.43|484.03|485.92|483.52|0
1654010430000|2022-05-31 15:20:30|486.35|483.95|485.06|482.66|486.35|483.95|485.06|482.66|0
1654010440000|2022-05-31 15:20:40|485.75|483.35|486.6|484.2|486.6|484.2|485.75|483.35|0
1654010450000|2022-05-31 15:20:50|486.26|483.86|486.87|484.47|486.87|484.47|486.18|483.78|0
1654010460000|2022-05-31 15:21:00|487.29|484.89|486.6|484.2|487.29|484.89|486.6|484.2|0
1654010470000|2022-05-31 15:21:10|486.26|483.86|486.26|483.86|486.26|483.86|485.92|483.52|0
1654010480000|2022-05-31 15:21:20|486.09|483.69|485.74|483.34|486.09|483.69|485.74|483.34|0
1654010490000|2022-05-31 15:21:30|485.57|483.17|486.43|484.03|486.78|484.38|485.57|483.17|0
1654010500000|2022-05-31 15:21:40|485.92|483.52|486.6|484.2|486.6|484.2|485.57|483.17|0
1654010510000|2022-05-31 15:21:50|486.78|484.38|486.6|484.2|486.78|484.38|486.43|484.03|0
1654010520000|2022-05-31 15:22:00|486.78|484.38|486.43|484.03|486.78|484.38|486.43|484.03|0
1654010530000|2022-05-31 15:22:10|486.26|483.86|486.43|484.03|486.43|484.03|486.26|483.86|0
1654010540000|2022-05-31 15:22:20|486.69|484.29|485.23|482.83|486.69|484.29|485.23|482.83|0
1654010550000|2022-05-31 15:22:30|484.89|482.49|485.23|482.83|485.23|482.83|484.89|482.49|0
1654010560000|2022-05-31 15:22:40|484.71|482.31|485.4|483|485.4|483|484.71|482.31|0
1654010570000|2022-05-31 15:22:50|484.71|482.31|483.69|481.29|484.71|482.31|483.69|481.29|0
1654010580000|2022-05-31 15:23:00|483.52|481.12|484.03|481.63|484.54|482.14|483.52|481.12|0
1654010590000|2022-05-31 15:23:10|484.2|481.8|483.34|480.94|484.2|481.8|483.34|480.94|0
1654010600000|2022-05-31 15:23:20|483.43|481.03|484.03|481.63|484.2|481.8|483.43|481.03|0
1654010610000|2022-05-31 15:23:30|484.37|481.97|484.03|481.63|484.37|481.97|483.69|481.29|0
1654010620000|2022-05-31 15:23:40|483.86|481.46|484.37|481.97|484.46|482.06|483.86|481.46|0
1654010630000|2022-05-31 15:23:50|485.4|483|485.83|483.43|485.83|483.43|485.4|483|0
1654010640000|2022-05-31 15:24:00|485.74|483.34|485.74|483.34|486.09|483.69|485.74|483.34|0
1654010650000|2022-05-31 15:24:10|486.26|483.86|486.6|484.2|486.6|484.2|486.26|483.86|0
1654010660000|2022-05-31 15:24:20|486.77|484.37|486.95|484.55|487.29|484.89|486.77|484.37|0
1654010670000|2022-05-31 15:24:30|486.77|484.37|486.43|484.03|486.77|484.37|486.43|484.03|0
1654010680000|2022-05-31 15:24:40|486.26|483.86|486.09|483.69|486.43|484.03|486.09|483.69|0
1654010690000|2022-05-31 15:24:50|486.35|483.95|486.09|483.69|486.95|484.55|486.09|483.69|0
1654010700000|2022-05-31 15:25:00|485.74|483.34|486.69|484.29|486.69|484.29|485.74|483.34|0
1654010710000|2022-05-31 15:25:10|487.46|485.06|486.26|483.86|487.46|485.06|486.26|483.86|0
1654010720000|2022-05-31 15:25:20|486.6|484.2|486.43|484.03|486.6|484.2|485.92|483.52|0
1654010730000|2022-05-31 15:25:30|486.77|484.37|486.43|484.03|486.95|484.55|486.43|484.03|0
1654010740000|2022-05-31 15:25:40|486.26|483.86|486.09|483.69|486.26|483.86|486.09|483.69|0
1654010750000|2022-05-31 15:25:50|485.57|483.17|485.06|482.66|485.91|483.51|485.06|482.66|0
1654010760000|2022-05-31 15:26:00|484.71|482.31|485.91|483.51|485.91|483.51|484.71|482.31|0
1654010770000|2022-05-31 15:26:10|485.4|483|485.06|482.66|486.09|483.69|485.06|482.66|0
1654010780000|2022-05-31 15:26:20|484.88|482.48|485.06|482.66|485.4|483|484.88|482.48|0
1654010790000|2022-05-31 15:26:30|484.54|482.14|484.54|482.14|484.54|482.14|484.37|481.97|0
1654010800000|2022-05-31 15:26:40|484.2|481.8|483.69|481.29|484.37|481.97|483.69|481.29|0
1654010810000|2022-05-31 15:26:50|483.86|481.46|483.34|480.94|484.03|481.63|483.34|480.94|0
1654010820000|2022-05-31 15:27:00|483|480.6|483.51|481.11|483.86|481.46|483|480.6|0
1654010830000|2022-05-31 15:27:10|483.86|481.46|484.03|481.63|484.03|481.63|483.86|481.46|0
1654010840000|2022-05-31 15:27:20|483.51|481.11|483.51|481.11|483.51|481.11|483.34|480.94|0
1654010850000|2022-05-31 15:27:30|483.68|481.28|484.03|481.63|484.03|481.63|483.68|481.28|0
1654010860000|2022-05-31 15:27:40|483.86|481.46|484.2|481.8|484.2|481.8|483.68|481.28|0
1654010870000|2022-05-31 15:27:50|483.43|481.03|483.26|480.86|483.43|481.03|483.26|480.86|0
1654010880000|2022-05-31 15:28:00|483|480.6|483.68|481.28|483.68|481.28|482.83|480.43|0
1654010890000|2022-05-31 15:28:10|483.6|481.2|484.37|481.97|484.37|481.97|483.6|481.2|0
1654010900000|2022-05-31 15:28:20|484.71|482.31|483.6|481.2|484.71|482.31|483.6|481.2|0
1654010910000|2022-05-31 15:28:30|483.34|480.94|483.86|481.46|483.86|481.46|483.34|480.94|0
1654010920000|2022-05-31 15:28:40|483.68|481.28|483.68|481.28|483.86|481.46|483.68|481.28|0
1654010930000|2022-05-31 15:28:50|484.2|481.8|484.2|481.8|484.37|481.97|483.86|481.46|0
1654010940000|2022-05-31 15:29:00|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1654010950000|2022-05-31 15:29:10|484.54|482.14|483.86|481.46|484.54|482.14|483.86|481.46|0
1654010960000|2022-05-31 15:29:20|484.03|481.63|483.68|481.28|484.03|481.63|483.68|481.28|0
1654010970000|2022-05-31 15:29:30|484.2|481.8|484.88|482.48|484.88|482.48|484.2|481.8|0
1654010980000|2022-05-31 15:29:40|485.23|482.83|484.88|482.48|485.4|483|484.88|482.48|0
1654010990000|2022-05-31 15:29:50|485.06|482.66|485.01|482.61|485.91|483.51|485.01|482.61|0
1654011000000|2022-05-31 15:30:00|485.87|483.47|485.69|483.29|485.87|483.47|485.35|482.95|0
1654011010000|2022-05-31 15:30:10|485.87|483.47|486.21|483.81|486.55|484.15|485.87|483.47|0
1654011020000|2022-05-31 15:30:20|486.38|483.98|486.9|484.5|486.9|484.5|486.38|483.98|0
1654011030000|2022-05-31 15:30:30|485.87|483.47|486.73|484.33|486.73|484.33|485.87|483.47|0
1654011040000|2022-05-31 15:30:40|486.55|484.15|487.42|485.02|487.42|485.02|486.55|484.15|0
1654011050000|2022-05-31 15:30:50|486.9|484.5|486.73|484.33|487.24|484.84|486.73|484.33|0
1654011060000|2022-05-31 15:31:00|487.59|485.19|487.93|485.53|487.93|485.53|487.42|485.02|0
1654011070000|2022-05-31 15:31:10|488.11|485.71|486.73|484.33|488.11|485.71|486.55|484.15|0
1654011080000|2022-05-31 15:31:20|486.38|483.98|486.47|484.07|486.47|484.07|486.38|483.98|0
1654011090000|2022-05-31 15:31:30|486.38|483.98|485.18|482.78|486.38|483.98|485.18|482.78|0
1654011100000|2022-05-31 15:31:40|485.52|483.12|485.95|483.55|485.95|483.55|485.52|483.12|0
1654011110000|2022-05-31 15:31:50|486.04|483.64|486.21|483.81|486.21|483.81|485.52|483.12|0
1654011120000|2022-05-31 15:32:00|485.69|483.29|486.13|483.73|486.13|483.73|485.69|483.29|0
1654011130000|2022-05-31 15:32:10|485.69|483.29|484.49|482.09|485.69|483.29|484.49|482.09|0
1654011140000|2022-05-31 15:32:20|484.66|482.26|485.69|483.29|485.69|483.29|484.66|482.26|0
1654011150000|2022-05-31 15:32:30|485.78|483.38|485.86|483.46|486.38|483.98|485.78|483.38|0
1654011160000|2022-05-31 15:32:40|485.35|482.95|484.83|482.43|485.35|482.95|484.83|482.43|0
1654011170000|2022-05-31 15:32:50|485.18|482.78|484.83|482.43|485.18|482.78|484.83|482.43|0
1654011180000|2022-05-31 15:33:00|484.66|482.26|484.32|481.92|484.66|482.26|483.97|481.57|0
1654011190000|2022-05-31 15:33:10|484.66|482.26|484.06|481.66|484.66|482.26|484.06|481.66|0
1654011200000|2022-05-31 15:33:20|483.8|481.4|484.32|481.92|484.32|481.92|483.8|481.4|0
1654011210000|2022-05-31 15:33:30|483.89|481.49|483.97|481.57|484.14|481.74|483.89|481.49|0
1654011220000|2022-05-31 15:33:40|484.32|481.92|484.58|482.18|484.66|482.26|484.06|481.66|0
1654011230000|2022-05-31 15:33:50|484.66|482.26|484.49|482.09|484.66|482.26|484.32|481.92|0
1654011240000|2022-05-31 15:34:00|484.14|481.74|484.58|482.18|485|482.6|484.14|481.74|0
1654011250000|2022-05-31 15:34:10|484.66|482.26|483.46|481.06|484.66|482.26|483.46|481.06|0
1654011260000|2022-05-31 15:34:20|483.63|481.23|484.32|481.92|484.32|481.92|483.63|481.23|0
1654011270000|2022-05-31 15:34:30|484.83|482.43|484.49|482.09|485.18|482.78|484.49|482.09|0
1654011280000|2022-05-31 15:34:40|485|482.6|485.69|483.29|485.69|483.29|485|482.6|0
1654011290000|2022-05-31 15:34:50|485.09|482.69|485.69|483.29|485.69|483.29|485.09|482.69|0
1654011300000|2022-05-31 15:35:00|486.21|483.81|486.21|483.81|486.73|484.33|486.21|483.81|0
1654011310000|2022-05-31 15:35:10|485.69|483.29|485.52|483.12|485.69|483.29|485.35|482.95|0
1654011320000|2022-05-31 15:35:20|485.18|482.78|486.04|483.64|486.04|483.64|485.18|482.78|0
1654011330000|2022-05-31 15:35:30|485.35|482.95|484.49|482.09|485.35|482.95|484.14|481.74|0
1654011340000|2022-05-31 15:35:40|484.83|482.43|485|482.6|485.35|482.95|484.83|482.43|0
1654011350000|2022-05-31 15:35:50|484.32|481.92|484.66|482.26|484.66|482.26|484.32|481.92|0
1654011360000|2022-05-31 15:36:00|485.44|483.04|485.26|482.86|485.69|483.29|485|482.6|0
1654011370000|2022-05-31 15:36:10|485.17|482.77|484.31|481.91|485.17|482.77|484.31|481.91|0
1654011380000|2022-05-31 15:36:20|483.97|481.57|482.94|480.54|483.97|481.57|482.94|480.54|0
1654011390000|2022-05-31 15:36:30|482.77|480.37|482.08|479.68|482.77|480.37|481.57|479.17|0
1654011400000|2022-05-31 15:36:40|481.91|479.51|482.34|479.94|482.34|479.94|481.91|479.51|0
1654011410000|2022-05-31 15:36:50|482.08|479.68|482.43|480.03|482.43|480.03|482.08|479.68|0
1654011420000|2022-05-31 15:37:00|481.57|479.17|481.91|479.51|482.08|479.68|481.57|479.17|0
1654011430000|2022-05-31 15:37:10|481.66|479.26|480.71|478.31|481.66|479.26|480.71|478.31|0
1654011440000|2022-05-31 15:37:20|480.88|478.48|480.71|478.31|480.88|478.48|480.54|478.14|0
1654011450000|2022-05-31 15:37:30|480.2|477.8|480.71|478.31|480.71|478.31|480.2|477.8|0
1654011460000|2022-05-31 15:37:40|481.23|478.83|481.23|478.83|481.4|479|481.05|478.65|0
1654011470000|2022-05-31 15:37:50|481.05|478.65|481.57|479.17|481.57|479.17|481.05|478.65|0
1654011480000|2022-05-31 15:38:00|481.05|478.65|481.4|479|481.83|479.43|481.05|478.65|0
1654011490000|2022-05-31 15:38:10|481.23|478.83|480.88|478.48|481.23|478.83|480.88|478.48|0
1654011500000|2022-05-31 15:38:20|481.05|478.65|480.88|478.48|481.05|478.65|480.71|478.31|0
1654011510000|2022-05-31 15:38:30|480.71|478.31|480.54|478.14|480.88|478.48|480.37|477.97|0
1654011520000|2022-05-31 15:38:40|480.71|478.31|480.54|478.14|480.88|478.48|480.54|478.14|0
1654011530000|2022-05-31 15:38:50|480.71|478.31|481.4|479|481.4|479|480.54|478.14|0
1654011540000|2022-05-31 15:39:00|481.57|479.17|481.05|478.65|481.74|479.34|481.05|478.65|0
1654011550000|2022-05-31 15:39:10|480.88|478.48|480.2|477.8|480.88|478.48|480.03|477.63|0
1654011560000|2022-05-31 15:39:20|480.37|477.97|480.2|477.8|480.71|478.31|480.2|477.8|0
1654011570000|2022-05-31 15:39:30|480.63|478.23|479.86|477.46|480.71|478.31|479.86|477.46|0
1654011580000|2022-05-31 15:39:40|480.2|477.8|480.2|477.8|480.2|477.8|479.86|477.46|0
1654011590000|2022-05-31 15:39:50|479.77|477.37|478.83|476.43|479.77|477.37|478.83|476.43|0
1654011600000|2022-05-31 15:40:00|478.66|476.26|479.86|477.46|479.86|477.46|478.66|476.26|0
1654011610000|2022-05-31 15:40:10|479.69|477.29|479.69|477.29|479.86|477.46|479.69|477.29|0
1654011620000|2022-05-31 15:40:20|480.03|477.63|480.37|477.97|480.37|477.97|480.03|477.63|0
1654011630000|2022-05-31 15:40:30|480.54|478.14|480.71|478.31|480.71|478.31|480.37|477.97|0
1654011640000|2022-05-31 15:40:40|480.37|477.97|481.22|478.82|481.22|478.82|480.2|477.8|0
1654011650000|2022-05-31 15:40:50|481.05|478.65|480.54|478.14|481.05|478.65|480.54|478.14|0
1654011660000|2022-05-31 15:41:00|480.63|478.23|480.88|478.48|480.88|478.48|480.63|478.23|0
1654011670000|2022-05-31 15:41:10|481.05|478.65|481.05|478.65|481.05|478.65|480.88|478.48|0
1654011680000|2022-05-31 15:41:20|480.54|478.14|480.63|478.23|480.63|478.23|480.2|477.8|0
1654011690000|2022-05-31 15:41:30|480.54|478.14|480.03|477.63|480.54|478.14|480.03|477.63|0
1654011700000|2022-05-31 15:41:40|479.86|477.46|479.86|477.46|479.86|477.46|479|476.6|0
1654011710000|2022-05-31 15:41:50|480.2|477.8|479.86|477.46|480.2|477.8|479.86|477.46|0
1654011720000|2022-05-31 15:42:00|479.34|476.94|479.51|477.11|479.51|477.11|479.17|476.77|0
1654011730000|2022-05-31 15:42:10|479.34|476.94|479.94|477.54|479.94|477.54|479.34|476.94|0
1654011740000|2022-05-31 15:42:20|479.34|476.94|478.66|476.26|479.34|476.94|478.66|476.26|0
1654011750000|2022-05-31 15:42:30|478.49|476.09|478.83|476.43|478.83|476.43|478.49|476.09|0
1654011760000|2022-05-31 15:42:40|478.66|476.26|477.98|475.58|478.66|476.26|477.98|475.58|0
1654011770000|2022-05-31 15:42:50|478.15|475.75|477.46|475.06|478.15|475.75|477.46|475.06|0
1654011780000|2022-05-31 15:43:00|477.29|474.89|476.44|474.04|477.29|474.89|476.44|474.04|0
1654011790000|2022-05-31 15:43:10|476.78|474.38|476.95|474.55|476.95|474.55|476.78|474.38|0
1654011800000|2022-05-31 15:43:20|476.7|474.3|477.64|475.24|477.64|475.24|476.7|474.3|0
1654011810000|2022-05-31 15:43:30|476.95|474.55|476.61|474.21|476.95|474.55|476.27|473.87|0
1654011820000|2022-05-31 15:43:40|476.44|474.04|477.46|475.06|477.46|475.06|476.44|474.04|0
1654011830000|2022-05-31 15:43:50|477.64|475.24|478.15|475.75|478.15|475.75|477.64|475.24|0
1654011840000|2022-05-31 15:44:00|478.32|475.92|478.15|475.75|478.49|476.09|478.15|475.75|0
1654011850000|2022-05-31 15:44:10|478.32|475.92|477.98|475.58|478.49|476.09|477.98|475.58|0
1654011860000|2022-05-31 15:44:20|478.06|475.66|477.98|475.58|478.49|476.09|477.98|475.58|0
1654011870000|2022-05-31 15:44:30|478.15|475.75|477.98|475.58|478.15|475.75|477.98|475.58|0
1654011880000|2022-05-31 15:44:40|477.46|475.06|477.63|475.23|477.63|475.23|477.29|474.89|0
1654011890000|2022-05-31 15:44:50|477.81|475.41|477.81|475.41|477.98|475.58|477.81|475.41|0
1654011900000|2022-05-31 15:45:00|477.46|475.06|477.46|475.06|477.63|475.23|477.12|474.72|0
1654011910000|2022-05-31 15:45:10|477.12|474.72|476.78|474.38|477.12|474.72|476.78|474.38|0
1654011920000|2022-05-31 15:45:20|476.95|474.55|476.61|474.21|476.95|474.55|476.61|474.21|0
1654011930000|2022-05-31 15:45:30|476.44|474.04|476.61|474.21|476.61|474.21|476.1|473.7|0
1654011940000|2022-05-31 15:45:40|476.78|474.38|476.78|474.38|476.95|474.55|476.78|474.38|0
1654011950000|2022-05-31 15:45:50|476.61|474.21|476.95|474.55|476.95|474.55|476.61|474.21|0
1654011960000|2022-05-31 15:46:00|476.44|474.04|476.44|474.04|476.44|474.04|476.1|473.7|0
1654011970000|2022-05-31 15:46:10|476.27|473.87|476.1|473.7|476.27|473.87|475.93|473.53|0
1654011980000|2022-05-31 15:46:20|475.76|473.36|475.76|473.36|475.93|473.53|475.59|473.19|0
1654011990000|2022-05-31 15:46:30|475.68|473.28|475.93|473.53|475.93|473.53|475.68|473.28|0
1654012000000|2022-05-31 15:46:40|475.76|473.36|476.1|473.7|476.1|473.7|475.59|473.19|0
1654012010000|2022-05-31 15:46:50|475.93|473.53|475.76|473.36|476.27|473.87|475.59|473.19|0
1654012020000|2022-05-31 15:47:00|475.93|473.53|476.27|473.87|476.44|474.04|475.93|473.53|0
1654012030000|2022-05-31 15:47:10|475.93|473.53|475.76|473.36|476.02|473.62|475.76|473.36|0
1654012040000|2022-05-31 15:47:20|476.1|473.7|475.93|473.53|476.1|473.7|475.76|473.36|0
1654012050000|2022-05-31 15:47:30|476.1|473.7|476.1|473.7|476.1|473.7|475.76|473.36|0
1654012060000|2022-05-31 15:47:40|476.27|473.87|475.59|473.19|476.27|473.87|475.59|473.19|0
1654012070000|2022-05-31 15:47:50|475.76|473.36|475.76|473.36|476.1|473.7|475.59|473.19|0
1654012080000|2022-05-31 15:48:00|476.1|473.7|476.1|473.7|476.1|473.7|476.1|473.7|0
1654012090000|2022-05-31 15:48:10|475.93|473.53|475.93|473.53|476.1|473.7|475.93|473.53|0
1654012100000|2022-05-31 15:48:20|475.76|473.36|475.59|473.19|475.93|473.53|475.59|473.19|0
1654012110000|2022-05-31 15:48:30|474.91|472.51|473.72|471.32|474.91|472.51|473.72|471.32|0
1654012120000|2022-05-31 15:48:40|473.89|471.49|474.06|471.66|474.06|471.66|473.72|471.32|0
1654012130000|2022-05-31 15:48:50|473.89|471.49|474.06|471.66|474.23|471.83|473.89|471.49|0
1654012140000|2022-05-31 15:49:00|474.23|471.83|473.89|471.49|474.4|472|473.89|471.49|0
1654012150000|2022-05-31 15:49:10|474.06|471.66|473.89|471.49|474.06|471.66|473.89|471.49|0
1654012160000|2022-05-31 15:49:20|473.72|471.32|474.4|472|474.4|472|473.72|471.32|0
1654012170000|2022-05-31 15:49:30|473.89|471.49|473.04|470.64|474.06|471.66|473.04|470.64|0
1654012180000|2022-05-31 15:49:40|472.87|470.47|473.04|470.64|473.21|470.81|472.87|470.47|0
1654012190000|2022-05-31 15:49:50|472.87|470.47|473.38|470.98|473.38|470.98|472.87|470.47|0
1654012200000|2022-05-31 15:50:00|473.72|471.32|473.04|470.64|473.72|471.32|473.04|470.64|0
1654012210000|2022-05-31 15:50:10|473.21|470.81|472.53|470.13|473.21|470.81|472.53|470.13|0
1654012220000|2022-05-31 15:50:20|472.7|470.3|473.04|470.64|473.04|470.64|472.7|470.3|0
1654012230000|2022-05-31 15:50:30|473.21|470.81|473.04|470.64|473.38|470.98|473.04|470.64|0
1654012240000|2022-05-31 15:50:40|472.87|470.47|472.7|470.3|472.87|470.47|472.36|469.96|0
1654012250000|2022-05-31 15:50:50|472.53|470.13|472.7|470.3|472.87|470.47|472.53|470.13|0
1654012260000|2022-05-31 15:51:00|472.53|470.13|472.53|470.13|472.7|470.3|472.53|470.13|0
1654012270000|2022-05-31 15:51:10|472.36|469.96|472.36|469.96|472.53|470.13|472.36|469.96|0
1654012280000|2022-05-31 15:51:20|472.02|469.62|470.84|468.44|472.02|469.62|470.84|468.44|0
1654012290000|2022-05-31 15:51:30|470.5|468.1|469.49|467.09|470.5|468.1|469.15|466.75|0
1654012300000|2022-05-31 15:51:40|469.66|467.26|469.66|467.26|469.66|467.26|469.49|467.09|0
1654012310000|2022-05-31 15:51:50|469.49|467.09|468.48|466.08|469.49|467.09|468.48|466.08|0
1654012320000|2022-05-31 15:52:00|468.73|466.33|469.32|466.92|469.32|466.92|468.73|466.33|0
1654012330000|2022-05-31 15:52:10|468.81|466.41|469.15|466.75|469.15|466.75|468.65|466.25|0
1654012340000|2022-05-31 15:52:20|468.98|466.58|468.81|466.41|468.98|466.58|468.65|466.25|0
1654012350000|2022-05-31 15:52:30|469.32|466.92|469.83|467.43|469.83|467.43|469.32|466.92|0
1654012360000|2022-05-31 15:52:40|469.66|467.26|470.33|467.93|470.33|467.93|469.49|467.09|0
1654012370000|2022-05-31 15:52:50|470.42|468.02|469.99|467.59|470.42|468.02|469.66|467.26|0
1654012380000|2022-05-31 15:53:00|469.15|466.75|468.98|466.58|469.15|466.75|468.98|466.58|0
1654012390000|2022-05-31 15:53:10|468.64|466.24|468.64|466.24|468.64|466.24|468.48|466.08|0
1654012400000|2022-05-31 15:53:20|468.48|466.08|468.31|465.91|468.48|466.08|468.31|465.91|0
1654012410000|2022-05-31 15:53:30|468.14|465.74|468.14|465.74|468.31|465.91|468.14|465.74|0
1654012420000|2022-05-31 15:53:40|468.31|465.91|467.8|465.4|468.31|465.91|467.8|465.4|0
1654012430000|2022-05-31 15:53:50|467.63|465.23|467.47|465.07|467.63|465.23|467.47|465.07|0
1654012440000|2022-05-31 15:54:00|466.96|464.56|467.46|465.06|467.46|465.06|466.96|464.56|0
1654012450000|2022-05-31 15:54:10|467.13|464.73|467.46|465.06|467.46|465.06|467.13|464.73|0
1654012460000|2022-05-31 15:54:20|467.8|465.4|467.97|465.57|468.14|465.74|467.8|465.4|0
1654012470000|2022-05-31 15:54:30|467.8|465.4|468.14|465.74|468.14|465.74|467.8|465.4|0
1654012480000|2022-05-31 15:54:40|467.97|465.57|467.97|465.57|467.97|465.57|467.63|465.23|0
1654012490000|2022-05-31 15:54:50|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1654012500000|2022-05-31 15:55:00|467.63|465.23|467.3|464.9|467.8|465.4|467.3|464.9|0
1654012510000|2022-05-31 15:55:10|467.13|464.73|466.96|464.56|467.13|464.73|466.96|464.56|0
1654012520000|2022-05-31 15:55:20|466.62|464.22|466.12|463.72|466.79|464.39|466.12|463.72|0
1654012530000|2022-05-31 15:55:30|465.61|463.21|466.45|464.05|466.45|464.05|465.45|463.05|0
1654012540000|2022-05-31 15:55:40|465.95|463.55|466.12|463.72|466.12|463.72|465.95|463.55|0
1654012550000|2022-05-31 15:55:50|466.29|463.89|466.12|463.72|466.29|463.89|465.95|463.55|0
1654012560000|2022-05-31 15:56:00|465.95|463.55|466.12|463.72|466.45|464.05|465.95|463.55|0
1654012570000|2022-05-31 15:56:10|466.29|463.89|465.45|463.05|466.29|463.89|465.45|463.05|0
1654012580000|2022-05-31 15:56:20|465.11|462.71|463.94|461.54|465.11|462.71|463.94|461.54|0
1654012590000|2022-05-31 15:56:30|463.77|461.37|464.1|461.7|464.1|461.7|463.43|461.03|0
1654012600000|2022-05-31 15:56:40|464.27|461.87|464.44|462.04|464.44|462.04|464.1|461.7|0
1654012610000|2022-05-31 15:56:50|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1654012620000|2022-05-31 15:57:00|464.94|462.54|465.61|463.21|465.61|463.21|464.94|462.54|0
1654012630000|2022-05-31 15:57:10|465.45|463.05|465.95|463.55|465.95|463.55|465.45|463.05|0
1654012640000|2022-05-31 15:57:20|466.12|463.72|465.95|463.55|466.12|463.72|465.95|463.55|0
1654012650000|2022-05-31 15:57:30|465.61|463.21|465.28|462.88|465.61|463.21|465.28|462.88|0
1654012660000|2022-05-31 15:57:40|465.45|463.05|465.95|463.55|465.95|463.55|465.45|463.05|0
1654012670000|2022-05-31 15:57:50|465.61|463.21|466.12|463.72|466.12|463.72|465.61|463.21|0
1654012680000|2022-05-31 15:58:00|465.78|463.38|465.78|463.38|465.78|463.38|465.78|463.38|0
1654012690000|2022-05-31 15:58:10|465.61|463.21|465.78|463.38|465.78|463.38|465.45|463.05|0
1654012700000|2022-05-31 15:58:20|465.95|463.55|466.04|463.64|466.04|463.64|465.78|463.38|0
1654012710000|2022-05-31 15:58:30|465.95|463.55|465.95|463.55|465.95|463.55|465.95|463.55|0
1654012720000|2022-05-31 15:58:40|466.12|463.72|465.95|463.55|466.29|463.89|465.95|463.55|0
1654012730000|2022-05-31 15:58:50|465.53|463.13|465.45|463.05|465.61|463.21|465.45|463.05|0
1654012740000|2022-05-31 15:59:00|465.28|462.88|464.77|462.37|465.28|462.88|464.77|462.37|0
1654012750000|2022-05-31 15:59:10|464.94|462.54|465.28|462.88|465.61|463.21|464.94|462.54|0
1654012760000|2022-05-31 15:59:20|465.45|463.05|465.45|463.05|465.61|463.21|465.28|462.88|0
1654012770000|2022-05-31 15:59:30|465.61|463.21|465.61|463.21|465.78|463.38|465.53|463.13|0
1654012780000|2022-05-31 15:59:40|465.45|463.05|464.94|462.54|465.45|463.05|464.94|462.54|0
1654012790000|2022-05-31 15:59:50|465.36|462.96|465.44|463.04|465.44|463.04|465.36|462.96|0
1654012800000|2022-05-31 16:00:00|465.11|462.71|465.11|462.71|465.28|462.88|465.11|462.71|0
1654012810000|2022-05-31 16:00:10|464.77|462.37|464.44|462.04|464.77|462.37|464.44|462.04|0
1654012820000|2022-05-31 16:00:20|464.27|461.87|464.44|462.04|464.61|462.21|464.27|461.87|0
1654012830000|2022-05-31 16:00:30|464.1|461.7|464.44|462.04|464.44|462.04|464.1|461.7|0
1654012840000|2022-05-31 16:00:40|464.61|462.21|464.44|462.04|464.61|462.21|464.44|462.04|0
1654012850000|2022-05-31 16:00:50|464.61|462.21|464.61|462.21|464.61|462.21|464.44|462.04|0
1654012860000|2022-05-31 16:01:00|464.44|462.04|463.6|461.2|464.44|462.04|463.6|461.2|0
1654012870000|2022-05-31 16:01:10|463.43|461.03|462.93|460.53|463.43|461.03|462.93|460.53|0
1654012880000|2022-05-31 16:01:20|462.59|460.19|462.93|460.53|462.93|460.53|462.59|460.19|0
1654012890000|2022-05-31 16:01:30|462.76|460.36|463.1|460.7|463.1|460.7|462.76|460.36|0
1654012900000|2022-05-31 16:01:40|463.26|460.86|462.59|460.19|463.26|460.86|462.59|460.19|0
1654012910000|2022-05-31 16:01:50|462.43|460.03|462.76|460.36|462.76|460.36|462.43|460.03|0
1654012920000|2022-05-31 16:02:00|462.59|460.19|463.1|460.7|463.1|460.7|462.59|460.19|0
1654012930000|2022-05-31 16:02:10|463.26|460.86|463.26|460.86|463.43|461.03|463.26|460.86|0
1654012940000|2022-05-31 16:02:20|462.93|460.53|462.59|460.19|462.93|460.53|462.59|460.19|0
1654012950000|2022-05-31 16:02:30|462.09|459.69|461.76|459.36|462.26|459.86|461.76|459.36|0
1654012960000|2022-05-31 16:02:40|461.42|459.02|461.59|459.19|461.59|459.19|461.26|458.86|0
1654012970000|2022-05-31 16:02:50|461.42|459.02|461.09|458.69|461.42|459.02|461.09|458.69|0
1654012980000|2022-05-31 16:03:00|460.92|458.52|461.26|458.86|461.26|458.86|460.92|458.52|0
1654012990000|2022-05-31 16:03:10|463.32|460.92|459.02|456.62|463.32|460.92|458.94|456.54|0
1654013000000|2022-05-31 16:03:20|458.85|456.45|458.18|455.78|458.85|456.45|458.18|455.78|0
1654013010000|2022-05-31 16:03:30|457.85|455.45|458.02|455.62|458.02|455.62|457.85|455.45|0
1654013020000|2022-05-31 16:03:40|457.85|455.45|457.18|454.78|457.85|455.45|457.18|454.78|0
1654013030000|2022-05-31 16:03:50|457.35|454.95|457.68|455.28|457.68|455.28|457.35|454.95|0
1654013040000|2022-05-31 16:04:00|457.52|455.12|457.35|454.95|457.6|455.2|457.35|454.95|0
1654013050000|2022-05-31 16:04:10|457.85|455.45|458.02|455.62|458.35|455.95|457.85|455.45|0
1654013060000|2022-05-31 16:04:20|457.85|455.45|457.68|455.28|458.02|455.62|457.68|455.28|0
1654013070000|2022-05-31 16:04:30|458.52|456.12|458.18|455.78|458.52|456.12|458.18|455.78|0
1654013080000|2022-05-31 16:04:40|457.68|455.28|457.77|455.37|457.77|455.37|457.68|455.28|0
1654013090000|2022-05-31 16:04:50|457.35|454.95|457.18|454.78|457.35|454.95|457.18|454.78|0
1654013100000|2022-05-31 16:05:00|457.27|454.87|457.35|454.95|457.52|455.12|457.27|454.87|0
1654013110000|2022-05-31 16:05:10|458.18|455.78|458.69|456.29|458.69|456.29|458.18|455.78|0
1654013120000|2022-05-31 16:05:20|458.85|456.45|459.02|456.62|459.02|456.62|458.85|456.45|0
1654013130000|2022-05-31 16:05:30|458.85|456.45|458.69|456.29|458.85|456.45|458.69|456.29|0
1654013140000|2022-05-31 16:05:40|459.02|456.62|458.85|456.45|459.36|456.96|458.85|456.45|0
1654013150000|2022-05-31 16:05:50|458.77|456.37|459.19|456.79|459.19|456.79|458.69|456.29|0
1654013160000|2022-05-31 16:06:00|459.35|456.95|459.69|457.29|459.69|457.29|459.19|456.79|0
1654013170000|2022-05-31 16:06:10|459.52|457.12|460.02|457.62|460.02|457.62|459.52|457.12|0
1654013180000|2022-05-31 16:06:20|460.36|457.96|459.86|457.46|460.36|457.96|459.86|457.46|0
1654013190000|2022-05-31 16:06:30|460.19|457.79|459.52|457.12|460.19|457.79|459.52|457.12|0
1654013200000|2022-05-31 16:06:40|459.35|456.95|460.28|457.88|460.28|457.88|459.35|456.95|0
1654013210000|2022-05-31 16:06:50|460.19|457.79|459.86|457.46|460.19|457.79|459.86|457.46|0
1654013220000|2022-05-31 16:07:00|460.02|457.62|459.52|457.12|460.02|457.62|459.52|457.12|0
1654013230000|2022-05-31 16:07:10|459.02|456.62|458.35|455.95|459.02|456.62|458.35|455.95|0
1654013240000|2022-05-31 16:07:20|458.68|456.28|458.35|455.95|458.68|456.28|458.35|455.95|0
1654013250000|2022-05-31 16:07:30|458.27|455.87|458.68|456.28|458.68|456.28|458.27|455.87|0
1654013260000|2022-05-31 16:07:40|459.02|456.62|459.44|457.04|459.44|457.04|459.02|456.62|0
1654013270000|2022-05-31 16:07:50|459.52|457.12|460.11|457.71|460.11|457.71|459.52|457.12|0
1654013280000|2022-05-31 16:08:00|460.36|457.96|460.36|457.96|460.53|458.13|460.36|457.96|0
1654013290000|2022-05-31 16:08:10|460.7|458.3|460.69|458.29|460.7|458.3|460.36|457.96|0
1654013300000|2022-05-31 16:08:20|460.86|458.46|460.69|458.29|460.86|458.46|460.36|457.96|0
1654013310000|2022-05-31 16:08:30|460.36|457.96|460.69|458.29|460.69|458.29|460.36|457.96|0
1654013320000|2022-05-31 16:08:40|460.86|458.46|460.53|458.13|460.86|458.46|460.53|458.13|0
1654013330000|2022-05-31 16:08:50|460.86|458.46|460.36|457.96|460.86|458.46|460.28|457.88|0
1654013340000|2022-05-31 16:09:00|460.53|458.13|460.69|458.29|460.69|458.29|460.53|458.13|0
1654013350000|2022-05-31 16:09:10|460.61|458.21|460.53|458.13|460.61|458.21|460.53|458.13|0
1654013360000|2022-05-31 16:09:20|460.36|457.96|460.36|457.96|460.69|458.29|460.36|457.96|0
1654013370000|2022-05-31 16:09:30|460.69|458.29|460.95|458.55|461.03|458.63|460.69|458.29|0
1654013380000|2022-05-31 16:09:40|461.2|458.8|460.86|458.46|461.2|458.8|460.69|458.29|0
1654013390000|2022-05-31 16:09:50|461.03|458.63|461.37|458.97|461.37|458.97|461.03|458.63|0
1654013400000|2022-05-31 16:10:00|461.53|459.13|461.2|458.8|461.53|459.13|461.2|458.8|0
1654013410000|2022-05-31 16:10:10|461.37|458.97|461.03|458.63|461.53|459.13|461.03|458.63|0
1654013420000|2022-05-31 16:10:20|460.69|458.29|460.53|458.13|460.69|458.29|460.53|458.13|0
1654013430000|2022-05-31 16:10:30|460.36|457.96|460.53|458.13|460.53|458.13|460.36|457.96|0
1654013440000|2022-05-31 16:10:40|460.36|457.96|460.86|458.46|460.86|458.46|460.36|457.96|0
1654013450000|2022-05-31 16:10:50|461.2|458.8|461.12|458.72|461.2|458.8|461.12|458.72|0
1654013460000|2022-05-31 16:11:00|460.86|458.46|460.78|458.38|461.12|458.72|460.69|458.29|0
1654013470000|2022-05-31 16:11:10|460.36|457.96|460.69|458.29|460.69|458.29|460.36|457.96|0
1654013480000|2022-05-31 16:11:20|460.53|458.13|460.19|457.79|460.53|458.13|460.11|457.71|0
1654013490000|2022-05-31 16:11:30|460.02|457.62|460.36|457.96|460.36|457.96|460.02|457.62|0
1654013500000|2022-05-31 16:11:40|460.69|458.29|460.86|458.46|460.86|458.46|460.53|458.13|0
1654013510000|2022-05-31 16:11:50|460.53|458.13|460.69|458.29|460.69|458.29|460.53|458.13|0
1654013520000|2022-05-31 16:12:00|461.12|458.72|461.03|458.63|461.12|458.72|460.86|458.46|0
1654013530000|2022-05-31 16:12:10|461.2|458.8|461.03|458.63|461.2|458.8|461.03|458.63|0
1654013540000|2022-05-31 16:12:20|460.86|458.46|461.03|458.63|461.2|458.8|460.86|458.46|0
1654013550000|2022-05-31 16:12:30|461.2|458.8|461.03|458.63|461.2|458.8|460.69|458.29|0
1654013560000|2022-05-31 16:12:40|460.69|458.29|460.69|458.29|460.69|458.29|460.61|458.21|0
1654013570000|2022-05-31 16:12:50|461.03|458.63|461.7|459.3|461.7|459.3|461.03|458.63|0
1654013580000|2022-05-31 16:13:00|461.53|459.13|460.86|458.46|461.53|459.13|460.86|458.46|0
1654013590000|2022-05-31 16:13:10|461.36|458.96|461.36|458.96|461.36|458.96|461.12|458.72|0
1654013600000|2022-05-31 16:13:20|461.03|458.63|460.95|458.55|461.03|458.63|460.95|458.55|0
1654013610000|2022-05-31 16:13:30|461.12|458.72|461.36|458.96|461.53|459.13|461.12|458.72|0
1654013620000|2022-05-31 16:13:40|461.28|458.88|461.53|459.13|461.53|459.13|461.2|458.8|0
1654013630000|2022-05-31 16:13:50|461.36|458.96|461.7|459.3|461.7|459.3|461.36|458.96|0
1654013640000|2022-05-31 16:14:00|461.53|459.13|461.87|459.47|462.04|459.64|461.53|459.13|0
1654013650000|2022-05-31 16:14:10|462.04|459.64|462.54|460.14|462.54|460.14|462.04|459.64|0
1654013660000|2022-05-31 16:14:20|462.37|459.97|462.88|460.48|463.04|460.64|462.37|459.97|0
1654013670000|2022-05-31 16:14:30|462.71|460.31|464.22|461.82|464.22|461.82|462.71|460.31|0
1654013680000|2022-05-31 16:14:40|464.56|462.16|464.39|461.99|464.56|462.16|464.39|461.99|0
1654013690000|2022-05-31 16:14:50|464.56|462.16|465.24|462.84|465.24|462.84|464.48|462.08|0
1654013700000|2022-05-31 16:15:00|465.4|463|466.08|463.68|466.08|463.68|465.07|462.67|0
1654013710000|2022-05-31 16:15:10|465.91|463.51|465.07|462.67|465.91|463.51|465.07|462.67|0
1654013720000|2022-05-31 16:15:20|464.9|462.5|464.39|461.99|464.9|462.5|464.39|461.99|0
1654013730000|2022-05-31 16:15:30|464.56|462.16|464.39|461.99|464.56|462.16|464.39|461.99|0
1654013740000|2022-05-31 16:15:40|465.07|462.67|465.91|463.51|465.91|463.51|465.07|462.67|0
1654013750000|2022-05-31 16:15:50|466.25|463.85|466.59|464.19|466.92|464.52|466.25|463.85|0
1654013760000|2022-05-31 16:16:00|466.42|464.02|466.25|463.85|466.75|464.35|466.25|463.85|0
1654013770000|2022-05-31 16:16:10|466.08|463.68|465.4|463|466.08|463.68|465.4|463|0
1654013780000|2022-05-31 16:16:20|466|463.6|466.08|463.68|466.42|464.02|466|463.6|0
1654013790000|2022-05-31 16:16:30|466.25|463.85|466.59|464.19|466.75|464.35|466.25|463.85|0
1654013800000|2022-05-31 16:16:40|466.67|464.27|466.25|463.85|466.75|464.35|466.25|463.85|0
1654013810000|2022-05-31 16:16:50|466.42|464.02|466.59|464.19|466.92|464.52|466.42|464.02|0
1654013820000|2022-05-31 16:17:00|466.92|464.52|466.34|463.94|466.92|464.52|466.25|463.85|0
1654013830000|2022-05-31 16:17:10|466.59|464.19|466.59|464.19|466.59|464.19|466.42|464.02|0
1654013840000|2022-05-31 16:17:20|466.25|463.85|465.91|463.51|466.25|463.85|465.66|463.26|0
1654013850000|2022-05-31 16:17:30|465.74|463.34|465.91|463.51|466.08|463.68|465.74|463.34|0
1654013860000|2022-05-31 16:17:40|466.08|463.68|466.42|464.02|466.42|464.02|466.08|463.68|0
1654013870000|2022-05-31 16:17:50|466.25|463.85|466.84|464.44|466.84|464.44|466.25|463.85|0
1654013880000|2022-05-31 16:18:00|466.42|464.02|466.08|463.68|466.92|464.52|466.08|463.68|0
1654013890000|2022-05-31 16:18:10|466.59|464.19|466.92|464.52|466.92|464.52|466.59|464.19|0
1654013900000|2022-05-31 16:18:20|466.75|464.35|466.75|464.35|466.92|464.52|466.75|464.35|0
1654013910000|2022-05-31 16:18:30|467.09|464.69|467.6|465.2|467.6|465.2|466.92|464.52|0
1654013920000|2022-05-31 16:18:40|467.77|465.37|467.77|465.37|467.94|465.54|467.77|465.37|0
1654013930000|2022-05-31 16:18:50|467.94|465.54|468.95|466.55|468.95|466.55|467.94|465.54|0
1654013940000|2022-05-31 16:19:00|469.46|467.06|469.12|466.72|469.63|467.23|469.12|466.72|0
1654013950000|2022-05-31 16:19:10|469.29|466.89|468.45|466.05|469.29|466.89|468.45|466.05|0
1654013960000|2022-05-31 16:19:20|467.94|465.54|467.77|465.37|467.94|465.54|467.6|465.2|0
1654013970000|2022-05-31 16:19:30|467.35|464.95|467.94|465.54|467.94|465.54|467.35|464.95|0
1654013980000|2022-05-31 16:19:40|467.43|465.03|467.26|464.86|467.6|465.2|467.26|464.86|0
1654013990000|2022-05-31 16:19:50|467.09|464.69|466.42|464.02|467.09|464.69|466.42|464.02|0
1654014000000|2022-05-31 16:20:00|466.25|463.85|466.42|464.02|466.42|464.02|466.25|463.85|0
1654014010000|2022-05-31 16:20:10|466.58|464.18|466.75|464.35|467.09|464.69|466.58|464.18|0
1654014020000|2022-05-31 16:20:20|466.92|464.52|467.6|465.2|467.6|465.2|466.92|464.52|0
1654014030000|2022-05-31 16:20:30|467.52|465.12|467.6|465.2|467.77|465.37|467.52|465.12|0
1654014040000|2022-05-31 16:20:40|467.94|465.54|467.09|464.69|467.94|465.54|467.09|464.69|0
1654014050000|2022-05-31 16:20:50|466.84|464.44|467.09|464.69|467.09|464.69|466.42|464.02|0
1654014060000|2022-05-31 16:21:00|466.92|464.52|468.61|466.21|468.61|466.21|466.92|464.52|0
1654014070000|2022-05-31 16:21:10|468.95|466.55|469.8|467.4|469.8|467.4|468.95|466.55|0
1654014080000|2022-05-31 16:21:20|469.46|467.06|469.12|466.72|469.97|467.57|469.12|466.72|0
1654014090000|2022-05-31 16:21:30|469.46|467.06|468.95|466.55|469.46|467.06|468.95|466.55|0
1654014100000|2022-05-31 16:21:40|468.78|466.38|469.12|466.72|469.12|466.72|468.78|466.38|0
1654014110000|2022-05-31 16:21:50|469.29|466.89|469.12|466.72|469.29|466.89|468.95|466.55|0
1654014120000|2022-05-31 16:22:00|469.8|467.4|469.63|467.23|469.97|467.57|469.63|467.23|0
1654014130000|2022-05-31 16:22:10|470.48|468.08|469.97|467.57|470.65|468.25|469.97|467.57|0
1654014140000|2022-05-31 16:22:20|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1654014150000|2022-05-31 16:22:30|469.8|467.4|470.65|468.25|470.65|468.25|469.8|467.4|0
1654014160000|2022-05-31 16:22:40|470.31|467.91|469.97|467.57|470.31|467.91|469.97|467.57|0
1654014170000|2022-05-31 16:22:50|469.8|467.4|469.97|467.57|470.14|467.74|469.8|467.4|0
1654014180000|2022-05-31 16:23:00|469.8|467.4|469.8|467.4|470.14|467.74|469.29|466.89|0
1654014190000|2022-05-31 16:23:10|470.14|467.74|470.48|468.08|470.48|468.08|469.8|467.4|0
1654014200000|2022-05-31 16:23:20|470.14|467.74|469.97|467.57|470.14|467.74|469.97|467.57|0
1654014210000|2022-05-31 16:23:30|470.31|467.91|470.48|468.08|470.48|468.08|470.31|467.91|0
1654014220000|2022-05-31 16:23:40|470.14|467.74|469.97|467.57|470.14|467.74|469.97|467.57|0
1654014230000|2022-05-31 16:23:50|470.48|468.08|470.31|467.91|470.48|468.08|470.31|467.91|0
1654014240000|2022-05-31 16:24:00|470.65|468.25|470.82|468.42|470.82|468.42|470.48|468.08|0
1654014250000|2022-05-31 16:24:10|470.48|468.08|470.14|467.74|470.48|468.08|470.14|467.74|0
1654014260000|2022-05-31 16:24:20|469.97|467.57|469.8|467.4|469.97|467.57|469.8|467.4|0
1654014270000|2022-05-31 16:24:30|469.63|467.23|469.46|467.06|469.63|467.23|469.38|466.98|0
1654014280000|2022-05-31 16:24:40|469.12|466.72|468.95|466.55|469.12|466.72|468.95|466.55|0
1654014290000|2022-05-31 16:24:50|468.61|466.21|468.95|466.55|468.95|466.55|468.61|466.21|0
1654014300000|2022-05-31 16:25:00|469.12|466.72|468.61|466.21|469.12|466.72|468.61|466.21|0
1654014310000|2022-05-31 16:25:10|468.95|466.55|468.95|466.55|469.12|466.72|468.95|466.55|0
1654014320000|2022-05-31 16:25:20|468.78|466.38|468.61|466.21|468.78|466.38|468.61|466.21|0
1654014330000|2022-05-31 16:25:30|468.44|466.04|468.78|466.38|468.87|466.47|468.44|466.04|0
1654014340000|2022-05-31 16:25:40|468.61|466.21|467.77|465.37|468.61|466.21|467.77|465.37|0
1654014350000|2022-05-31 16:25:50|467.94|465.54|467.77|465.37|467.94|465.54|467.77|465.37|0
1654014360000|2022-05-31 16:26:00|467.94|465.54|468.19|465.79|468.44|466.04|467.94|465.54|0
1654014370000|2022-05-31 16:26:10|468.1|465.7|468.1|465.7|468.27|465.87|468.1|465.7|0
1654014380000|2022-05-31 16:26:20|468.27|465.87|468.27|465.87|468.27|465.87|467.77|465.37|0
1654014390000|2022-05-31 16:26:30|468.1|465.7|467.94|465.54|468.1|465.7|467.94|465.54|0
1654014400000|2022-05-31 16:26:40|467.77|465.37|467.94|465.54|467.94|465.54|467.77|465.37|0
1654014410000|2022-05-31 16:26:50|467.77|465.37|467.94|465.54|468.1|465.7|467.77|465.37|0
1654014420000|2022-05-31 16:27:00|467.6|465.2|467.77|465.37|467.77|465.37|467.6|465.2|0
1654014430000|2022-05-31 16:27:10|467.93|465.53|467.43|465.03|467.93|465.53|467.43|465.03|0
1654014440000|2022-05-31 16:27:20|467.77|465.37|467.6|465.2|467.77|465.37|467.6|465.2|0
1654014450000|2022-05-31 16:27:30|467.26|464.86|467.26|464.86|467.43|465.03|467.26|464.86|0
1654014460000|2022-05-31 16:27:40|466.58|464.18|466.41|464.01|466.58|464.18|466.41|464.01|0
1654014470000|2022-05-31 16:27:50|466.24|463.84|466.07|463.67|466.24|463.84|466.07|463.67|0
1654014480000|2022-05-31 16:28:00|466.58|464.18|466.07|463.67|466.58|464.18|465.91|463.51|0
1654014490000|2022-05-31 16:28:10|466.24|463.84|465.91|463.51|466.24|463.84|465.74|463.34|0
1654014500000|2022-05-31 16:28:20|466.41|464.01|466.24|463.84|466.58|464.18|466.24|463.84|0
1654014510000|2022-05-31 16:28:30|466.58|464.18|466.92|464.52|466.92|464.52|466.58|464.18|0
1654014520000|2022-05-31 16:28:40|466.58|464.18|466.58|464.18|466.58|464.18|466.41|464.01|0
1654014530000|2022-05-31 16:28:50|466.41|464.01|466.24|463.84|466.58|464.18|466.24|463.84|0
1654014540000|2022-05-31 16:29:00|466.58|464.18|466.58|464.18|466.75|464.35|466.41|464.01|0
1654014550000|2022-05-31 16:29:10|466.75|464.35|466.24|463.84|466.75|464.35|466.24|463.84|0
1654014560000|2022-05-31 16:29:20|466.41|464.01|466.92|464.52|466.92|464.52|466.41|464.01|0
1654014570000|2022-05-31 16:29:30|466.75|464.35|466.24|463.84|466.75|464.35|466.24|463.84|0
1654014580000|2022-05-31 16:29:40|465.74|463.34|465.74|463.34|465.9|463.5|465.74|463.34|0
1654014590000|2022-05-31 16:29:50|465.57|463.17|465.23|462.83|465.57|463.17|465.23|462.83|0
1654014600000|2022-05-31 16:30:00|465.06|462.66|465.74|463.34|465.74|463.34|465.06|462.66|0
1654014610000|2022-05-31 16:30:10|465.9|463.5|466.58|464.18|466.58|464.18|465.9|463.5|0
1654014620000|2022-05-31 16:30:20|466.41|464.01|465.74|463.34|466.41|464.01|465.74|463.34|0
1654014630000|2022-05-31 16:30:30|465.9|463.5|465.9|463.5|465.9|463.5|465.74|463.34|0
1654014640000|2022-05-31 16:30:40|465.57|463.17|465.74|463.34|465.74|463.34|465.57|463.17|0
1654014650000|2022-05-31 16:30:50|465.9|463.5|465.74|463.34|465.9|463.5|465.74|463.34|0
1654014660000|2022-05-31 16:31:00|465.9|463.5|465.57|463.17|465.9|463.5|465.4|463|0
1654014670000|2022-05-31 16:31:10|465.23|462.83|465.57|463.17|465.57|463.17|465.23|462.83|0
1654014680000|2022-05-31 16:31:20|465.82|463.42|465.74|463.34|465.82|463.42|465.57|463.17|0
1654014690000|2022-05-31 16:31:30|465.4|463|465.23|462.83|465.4|463|465.06|462.66|0
1654014700000|2022-05-31 16:31:40|465.4|463|465.74|463.34|465.74|463.34|465.4|463|0
1654014710000|2022-05-31 16:31:50|466.07|463.67|466.07|463.67|466.41|464.01|466.07|463.67|0
1654014720000|2022-05-31 16:32:00|466.24|463.84|466.41|464.01|466.41|464.01|466.24|463.84|0
1654014730000|2022-05-31 16:32:10|466.75|464.35|466.24|463.84|466.75|464.35|466.24|463.84|0
1654014740000|2022-05-31 16:32:20|465.9|463.5|465.4|463|465.9|463.5|465.4|463|0
1654014750000|2022-05-31 16:32:30|465.23|462.83|465.23|462.83|465.4|463|465.23|462.83|0
1654014760000|2022-05-31 16:32:40|465.06|462.66|465.4|463|465.73|463.33|465.06|462.66|0
1654014770000|2022-05-31 16:32:50|465.06|462.66|464.98|462.58|465.23|462.83|464.98|462.58|0
1654014780000|2022-05-31 16:33:00|464.72|462.32|464.72|462.32|465.06|462.66|464.72|462.32|0
1654014790000|2022-05-31 16:33:10|464.55|462.15|464.72|462.32|464.72|462.32|464.55|462.15|0
1654014800000|2022-05-31 16:33:20|464.55|462.15|465.06|462.66|465.06|462.66|464.55|462.15|0
1654014810000|2022-05-31 16:33:30|464.55|462.15|464.55|462.15|464.55|462.15|464.55|462.15|0
1654014820000|2022-05-31 16:33:40|464.89|462.49|464.38|461.98|464.89|462.49|464.38|461.98|0
1654014830000|2022-05-31 16:33:50|464.55|462.15|464.3|461.9|464.72|462.32|464.3|461.9|0
1654014840000|2022-05-31 16:34:00|464.55|462.15|464.38|461.98|464.55|462.15|464.38|461.98|0
1654014850000|2022-05-31 16:34:10|464.55|462.15|464.72|462.32|464.89|462.49|464.55|462.15|0
1654014860000|2022-05-31 16:34:20|464.89|462.49|465.4|463|465.57|463.17|464.89|462.49|0
1654014870000|2022-05-31 16:34:30|465.23|462.83|464.55|462.15|465.23|462.83|464.55|462.15|0
1654014880000|2022-05-31 16:34:40|465.06|462.66|464.81|462.41|465.06|462.66|464.72|462.32|0
1654014890000|2022-05-31 16:34:50|464.55|462.15|464.22|461.82|464.55|462.15|464.22|461.82|0
1654014900000|2022-05-31 16:35:00|463.88|461.48|463.54|461.14|463.88|461.48|463.04|460.64|0
1654014910000|2022-05-31 16:35:10|463.2|460.8|463.2|460.8|463.2|460.8|463.2|460.8|0
1654014920000|2022-05-31 16:35:20|463.04|460.64|462.53|460.13|463.04|460.64|462.53|460.13|0
1654014930000|2022-05-31 16:35:30|462.7|460.3|462.53|460.13|462.7|460.3|462.2|459.8|0
1654014940000|2022-05-31 16:35:40|462.36|459.96|461.69|459.29|462.53|460.13|461.69|459.29|0
1654014950000|2022-05-31 16:35:50|461.86|459.46|461.69|459.29|461.86|459.46|461.69|459.29|0
1654014960000|2022-05-31 16:36:00|461.36|458.96|461.95|459.55|461.95|459.55|461.36|458.96|0
1654014970000|2022-05-31 16:36:10|462.36|459.96|462.87|460.47|462.87|460.47|462.28|459.88|0
1654014980000|2022-05-31 16:36:20|463.2|460.8|462.7|460.3|463.2|460.8|462.7|460.3|0
1654014990000|2022-05-31 16:36:30|462.36|459.96|463.04|460.64|463.04|460.64|462.2|459.8|0
1654015000000|2022-05-31 16:36:40|463.2|460.8|463.2|460.8|463.2|460.8|463.04|460.64|0
1654015010000|2022-05-31 16:36:50|463.04|460.64|462.87|460.47|463.2|460.8|462.87|460.47|0
1654015020000|2022-05-31 16:37:00|463.54|461.14|463.88|461.48|464.05|461.65|463.54|461.14|0
1654015030000|2022-05-31 16:37:10|464.21|461.81|463.37|460.97|464.21|461.81|463.2|460.8|0
1654015040000|2022-05-31 16:37:20|463.2|460.8|463.54|461.14|463.54|461.14|463.2|460.8|0
1654015050000|2022-05-31 16:37:30|463.88|461.48|463.2|460.8|463.88|461.48|463.2|460.8|0
1654015060000|2022-05-31 16:37:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1654015070000|2022-05-31 16:37:50|463.04|460.64|463.04|460.64|463.04|460.64|462.87|460.47|0
1654015080000|2022-05-31 16:38:00|462.53|460.13|462.45|460.05|462.87|460.47|462.45|460.05|0
1654015090000|2022-05-31 16:38:10|461.69|459.29|461.35|458.95|461.69|459.29|461.35|458.95|0
1654015100000|2022-05-31 16:38:20|461.19|458.79|460.35|457.95|461.35|458.95|460.35|457.95|0
1654015110000|2022-05-31 16:38:30|460.52|458.12|460.18|457.78|460.52|458.12|460.18|457.78|0
1654015120000|2022-05-31 16:38:40|459.76|457.36|459.84|457.44|459.84|457.44|459.76|457.36|0
1654015130000|2022-05-31 16:38:50|460.01|457.61|459.34|456.94|460.01|457.61|459.34|456.94|0
1654015140000|2022-05-31 16:39:00|459.68|457.28|460.68|458.28|460.68|458.28|459.68|457.28|0
1654015150000|2022-05-31 16:39:10|460.52|458.12|460.85|458.45|460.85|458.45|460.52|458.12|0
1654015160000|2022-05-31 16:39:20|461.02|458.62|460.27|457.87|461.02|458.62|460.27|457.87|0
1654015170000|2022-05-31 16:39:30|460.18|457.78|459.17|456.77|460.18|457.78|459.17|456.77|0
1654015180000|2022-05-31 16:39:40|459.34|456.94|459.17|456.77|459.51|457.11|459.17|456.77|0
1654015190000|2022-05-31 16:39:50|459.01|456.61|459.43|457.03|459.68|457.28|459.01|456.61|0
1654015200000|2022-05-31 16:40:00|459.17|456.77|459.01|456.61|459.51|457.11|459.01|456.61|0
1654015210000|2022-05-31 16:40:10|459.17|456.77|459.68|457.28|459.68|457.28|459.17|456.77|0
1654015220000|2022-05-31 16:40:20|460.01|457.61|459.84|457.44|460.01|457.61|459.68|457.28|0
1654015230000|2022-05-31 16:40:30|459.51|457.11|459.34|456.94|459.51|457.11|459.26|456.86|0
1654015240000|2022-05-31 16:40:40|459.01|456.61|459.51|457.11|459.51|457.11|459.01|456.61|0
1654015250000|2022-05-31 16:40:50|459.34|456.94|458.67|456.27|459.34|456.94|458.67|456.27|0
1654015260000|2022-05-31 16:41:00|458.84|456.44|459.34|456.94|459.34|456.94|458.84|456.44|0
1654015270000|2022-05-31 16:41:10|458.84|456.44|458.67|456.27|459.01|456.61|458.67|456.27|0
1654015280000|2022-05-31 16:41:20|458.5|456.1|458|455.6|458.5|456.1|458|455.6|0
1654015290000|2022-05-31 16:41:30|457.92|455.52|458|455.6|458|455.6|457.92|455.52|0
1654015300000|2022-05-31 16:41:40|457.84|455.44|457.67|455.27|458|455.6|457.67|455.27|0
1654015310000|2022-05-31 16:41:50|457.83|455.43|457.67|455.27|457.92|455.52|457.67|455.27|0
1654015320000|2022-05-31 16:42:00|457.33|454.93|457.5|455.1|457.5|455.1|457.33|454.93|0
1654015330000|2022-05-31 16:42:10|457.83|455.43|458.17|455.77|458.17|455.77|457.83|455.43|0
1654015340000|2022-05-31 16:42:20|458|455.6|457.83|455.43|458|455.6|457.83|455.43|0
1654015350000|2022-05-31 16:42:30|457.67|455.27|458|455.6|458|455.6|457.5|455.1|0
1654015360000|2022-05-31 16:42:40|458.17|455.77|458|455.6|458.17|455.77|457.83|455.43|0
1654015370000|2022-05-31 16:42:50|457.67|455.27|457.67|455.27|457.75|455.35|457.5|455.1|0
1654015380000|2022-05-31 16:43:00|458|455.6|457.33|454.93|458|455.6|457.33|454.93|0
1654015390000|2022-05-31 16:43:10|457.67|455.27|457.75|455.35|457.83|455.43|457.67|455.27|0
1654015400000|2022-05-31 16:43:20|457.67|455.27|458|455.6|458|455.6|457.67|455.27|0
1654015410000|2022-05-31 16:43:30|457.83|455.43|457|454.6|457.83|455.43|457|454.6|0
1654015420000|2022-05-31 16:43:40|456.83|454.43|456.83|454.43|457|454.6|456.83|454.43|0
1654015430000|2022-05-31 16:43:50|456.67|454.27|456.5|454.1|456.67|454.27|456.33|453.93|0
1654015440000|2022-05-31 16:44:00|457.17|454.77|457.67|455.27|457.83|455.43|457.17|454.77|0
1654015450000|2022-05-31 16:44:10|457.83|455.43|458.17|455.77|458.17|455.77|457.83|455.43|0
1654015460000|2022-05-31 16:44:20|458.34|455.94|458.5|456.1|458.67|456.27|458.34|455.94|0
1654015470000|2022-05-31 16:44:30|458.67|456.27|458.67|456.27|458.67|456.27|458.34|455.94|0
1654015480000|2022-05-31 16:44:40|458.84|456.44|458.67|456.27|459|456.6|458.67|456.27|0
1654015490000|2022-05-31 16:44:50|459|456.6|458.84|456.44|459|456.6|458.67|456.27|0
1654015500000|2022-05-31 16:45:00|458.67|456.27|457.83|455.43|458.67|456.27|457.83|455.43|0
1654015510000|2022-05-31 16:45:10|457.5|455.1|457.5|455.1|457.5|455.1|457.33|454.93|0
1654015520000|2022-05-31 16:45:20|457.17|454.77|457.33|454.93|457.67|455.27|457.17|454.77|0
1654015530000|2022-05-31 16:45:30|457|454.6|457.83|455.43|457.83|455.43|457|454.6|0
1654015540000|2022-05-31 16:45:40|458.34|455.94|458.34|455.94|458.34|455.94|458.17|455.77|0
1654015550000|2022-05-31 16:45:50|458.67|456.27|459.34|456.94|459.34|456.94|458.67|456.27|0
1654015560000|2022-05-31 16:46:00|459.67|457.27|460.01|457.61|460.01|457.61|459.67|457.27|0
1654015570000|2022-05-31 16:46:10|460.34|457.94|460.68|458.28|460.68|458.28|460.18|457.78|0
1654015580000|2022-05-31 16:46:20|460.34|457.94|460.01|457.61|460.51|458.11|460.01|457.61|0
1654015590000|2022-05-31 16:46:30|459.67|457.27|459.51|457.11|459.67|457.27|459.34|456.94|0
1654015600000|2022-05-31 16:46:40|459.34|456.94|460.34|457.94|460.34|457.94|459.34|456.94|0
1654015610000|2022-05-31 16:46:50|460.18|457.78|460.18|457.78|460.18|457.78|460.01|457.61|0
1654015620000|2022-05-31 16:47:00|460.34|457.94|460.68|458.28|460.68|458.28|460.18|457.78|0
1654015630000|2022-05-31 16:47:10|460.85|458.45|460.68|458.28|460.85|458.45|460.34|457.94|0
1654015640000|2022-05-31 16:47:20|460.51|458.11|460.34|457.94|460.68|458.28|460.34|457.94|0
1654015650000|2022-05-31 16:47:30|459.84|457.44|459.67|457.27|459.84|457.44|459.51|457.11|0
1654015660000|2022-05-31 16:47:40|460.01|457.61|459.84|457.44|460.01|457.61|459.67|457.27|0
1654015670000|2022-05-31 16:47:50|459.67|457.27|459.76|457.36|459.84|457.44|459.67|457.27|0
1654015680000|2022-05-31 16:48:00|460.01|457.61|459.67|457.27|460.34|457.94|459.67|457.27|0
1654015690000|2022-05-31 16:48:10|459.84|457.44|460.18|457.78|460.18|457.78|459.84|457.44|0
1654015700000|2022-05-31 16:48:20|460.01|457.61|460.01|457.61|460.18|457.78|460.01|457.61|0
1654015710000|2022-05-31 16:48:30|459.67|457.27|459.67|457.27|459.84|457.44|459.67|457.27|0
1654015720000|2022-05-31 16:48:40|459.84|457.44|459.67|457.27|460.01|457.61|459.67|457.27|0
1654015730000|2022-05-31 16:48:50|459.84|457.44|459.51|457.11|459.84|457.44|459.51|457.11|0
1654015740000|2022-05-31 16:49:00|460.01|457.61|459.67|457.27|460.01|457.61|459.67|457.27|0
1654015750000|2022-05-31 16:49:10|459.51|457.11|459.67|457.27|459.67|457.27|459.17|456.77|0
1654015760000|2022-05-31 16:49:20|459.84|457.44|459.84|457.44|459.84|457.44|459.51|457.11|0
1654015770000|2022-05-31 16:49:30|460.18|457.78|460.01|457.61|460.18|457.78|459.84|457.44|0
1654015780000|2022-05-31 16:49:40|460.18|457.78|459.84|457.44|460.18|457.78|459.84|457.44|0
1654015790000|2022-05-31 16:49:50|459.67|457.27|459.17|456.77|459.67|457.27|459.17|456.77|0
1654015800000|2022-05-31 16:50:00|459.34|456.94|459.51|457.11|459.51|457.11|459.17|456.77|0
1654015810000|2022-05-31 16:50:10|459.17|456.77|459|456.6|459.34|456.94|459|456.6|0
1654015820000|2022-05-31 16:50:20|459.34|456.94|459.5|457.1|459.67|457.27|459.34|456.94|0
1654015830000|2022-05-31 16:50:30|459.67|457.27|459.67|457.27|459.67|457.27|459.5|457.1|0
1654015840000|2022-05-31 16:50:40|459.26|456.86|458.84|456.44|459.34|456.94|458.84|456.44|0
1654015850000|2022-05-31 16:50:50|458.83|456.43|458.67|456.27|459|456.6|458.67|456.27|0
1654015860000|2022-05-31 16:51:00|458.5|456.1|457.66|455.26|458.5|456.1|457.66|455.26|0
1654015870000|2022-05-31 16:51:10|457.5|455.1|457.33|454.93|457.5|455.1|457.16|454.76|0
1654015880000|2022-05-31 16:51:20|457.5|455.1|458.17|455.77|458.17|455.77|457.5|455.1|0
1654015890000|2022-05-31 16:51:30|458|455.6|458.17|455.77|458.17|455.77|458|455.6|0
1654015900000|2022-05-31 16:51:40|457.83|455.43|458.17|455.77|458.17|455.77|457.75|455.35|0
1654015910000|2022-05-31 16:51:50|458.5|456.1|458.67|456.27|458.67|456.27|458.5|456.1|0
1654015920000|2022-05-31 16:52:00|458.75|456.35|459.17|456.77|459.17|456.77|458.67|456.27|0
1654015930000|2022-05-31 16:52:10|459.09|456.69|458.5|456.1|459.09|456.69|458.33|455.93|0
1654015940000|2022-05-31 16:52:20|458.33|455.93|458.5|456.1|458.67|456.27|458.33|455.93|0
1654015950000|2022-05-31 16:52:30|458.75|456.35|457.83|455.43|458.75|456.35|457.83|455.43|0
1654015960000|2022-05-31 16:52:40|457.66|455.26|457.16|454.76|457.66|455.26|457.16|454.76|0
1654015970000|2022-05-31 16:52:50|457.33|454.93|457.66|455.26|457.83|455.43|457.33|454.93|0
1654015980000|2022-05-31 16:53:00|457.5|455.1|457.83|455.43|457.83|455.43|457.33|454.93|0
1654015990000|2022-05-31 16:53:10|457.5|455.1|457.66|455.26|457.66|455.26|457.33|454.93|0
1654016000000|2022-05-31 16:53:20|457.75|455.35|458.33|455.93|458.33|455.93|457.75|455.35|0
1654016010000|2022-05-31 16:53:30|458.42|456.02|457.66|455.26|458.42|456.02|457.66|455.26|0
1654016020000|2022-05-31 16:53:40|458|455.6|458.33|455.93|458.33|455.93|458|455.6|0
1654016030000|2022-05-31 16:53:50|458|455.6|457.66|455.26|458|455.6|457.66|455.26|0
1654016040000|2022-05-31 16:54:00|457.92|455.52|457.42|455.02|457.92|455.52|457.42|455.02|0
1654016050000|2022-05-31 16:54:10|457.33|454.93|456.49|454.09|457.33|454.93|456.49|454.09|0
1654016060000|2022-05-31 16:54:20|456.83|454.43|457.33|454.93|457.33|454.93|456.66|454.26|0
1654016070000|2022-05-31 16:54:30|457.5|455.1|457.33|454.93|457.5|455.1|457.33|454.93|0
1654016080000|2022-05-31 16:54:40|457.16|454.76|457.33|454.93|457.33|454.93|456.99|454.59|0
1654016090000|2022-05-31 16:54:50|457.5|455.1|457.16|454.76|457.5|455.1|457.16|454.76|0
1654016100000|2022-05-31 16:55:00|456.99|454.59|456.66|454.26|456.99|454.59|456.66|454.26|0
1654016110000|2022-05-31 16:55:10|456.83|454.43|456.99|454.59|456.99|454.59|456.83|454.43|0
1654016120000|2022-05-31 16:55:20|456.83|454.43|456.83|454.43|456.83|454.43|456.49|454.09|0
1654016130000|2022-05-31 16:55:30|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1654016140000|2022-05-31 16:55:40|457.16|454.76|457.33|454.93|457.83|455.43|457.16|454.76|0
1654016150000|2022-05-31 16:55:50|457.16|454.76|457.33|454.93|457.66|455.26|457.16|454.76|0
1654016160000|2022-05-31 16:56:00|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654016170000|2022-05-31 16:56:10|456.83|454.43|456.58|454.18|456.83|454.43|456.58|454.18|0
1654016180000|2022-05-31 16:56:20|456.49|454.09|456.99|454.59|456.99|454.59|456.49|454.09|0
1654016190000|2022-05-31 16:56:30|456.91|454.51|455.75|453.35|456.91|454.51|455.75|453.35|0
1654016200000|2022-05-31 16:56:40|456.16|453.76|456.75|454.35|456.75|454.35|456.16|453.76|0
1654016210000|2022-05-31 16:56:50|456.66|454.26|456.49|454.09|456.66|454.26|456.49|454.09|0
1654016220000|2022-05-31 16:57:00|456.99|454.59|457.33|454.93|457.66|455.26|456.99|454.59|0
1654016230000|2022-05-31 16:57:10|457.49|455.09|458.33|455.93|458.33|455.93|457.49|455.09|0
1654016240000|2022-05-31 16:57:20|458.5|456.1|458.67|456.27|458.83|456.43|458.5|456.1|0
1654016250000|2022-05-31 16:57:30|458.83|456.43|459|456.6|459|456.6|458.66|456.26|0
1654016260000|2022-05-31 16:57:40|458.66|456.26|458.92|456.52|458.92|456.52|458.66|456.26|0
1654016270000|2022-05-31 16:57:50|459.17|456.77|459.25|456.85|459.25|456.85|459|456.6|0
1654016280000|2022-05-31 16:58:00|459.17|456.77|459.17|456.77|459.33|456.93|459|456.6|0
1654016290000|2022-05-31 16:58:10|458.83|456.43|458.5|456.1|458.83|456.43|458.5|456.1|0
1654016300000|2022-05-31 16:58:20|458.33|455.93|458.33|455.93|458.83|456.43|458.33|455.93|0
1654016310000|2022-05-31 16:58:30|458.66|456.26|458.66|456.26|458.66|456.26|458.33|455.93|0
1654016320000|2022-05-31 16:58:40|459|456.6|458.5|456.1|459|456.6|458.16|455.76|0
1654016330000|2022-05-31 16:58:50|458.33|455.93|458.66|456.26|458.66|456.26|458|455.6|0
1654016340000|2022-05-31 16:59:00|458.83|456.43|460|457.6|460|457.6|458.83|456.43|0
1654016350000|2022-05-31 16:59:10|459.5|457.1|459.76|457.36|459.84|457.44|459.17|456.77|0
1654016360000|2022-05-31 16:59:20|459.67|457.27|459.5|457.1|459.67|457.27|459.33|456.93|0
1654016370000|2022-05-31 16:59:30|459.33|456.93|459.33|456.93|459.33|456.93|459.17|456.77|0
1654016380000|2022-05-31 16:59:40|459.5|457.1|459.67|457.27|459.67|457.27|459.33|456.93|0
1654016390000|2022-05-31 16:59:50|459.84|457.44|459.5|457.1|459.84|457.44|459.5|457.1|0
1654016400000|2022-05-31 17:00:00|460|457.6|459.67|457.27|460.34|457.94|459.67|457.27|0
1654016410000|2022-05-31 17:00:10|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1654016420000|2022-05-31 17:00:20|459.5|457.1|458.66|456.26|459.5|457.1|458.33|455.93|0
1654016430000|2022-05-31 17:00:30|458.5|456.1|458.66|456.26|458.83|456.43|458.5|456.1|0
1654016440000|2022-05-31 17:00:40|458.5|456.1|458.66|456.26|458.66|456.26|458.5|456.1|0
1654016450000|2022-05-31 17:00:50|459.17|456.77|459.33|456.93|459.33|456.93|459.17|456.77|0
1654016460000|2022-05-31 17:01:00|459|456.6|460.34|457.94|460.34|457.94|459|456.6|0
1654016470000|2022-05-31 17:01:10|460.17|457.77|460.17|457.77|460.26|457.86|460.17|457.77|0
1654016480000|2022-05-31 17:01:20|460|457.6|460|457.6|460|457.6|459.84|457.44|0
1654016490000|2022-05-31 17:01:30|459.84|457.44|460.17|457.77|460.17|457.77|459.84|457.44|0
1654016500000|2022-05-31 17:01:40|460|457.6|460.34|457.94|460.34|457.94|459.84|457.44|0
1654016510000|2022-05-31 17:01:50|460|457.6|460.51|458.11|460.51|458.11|460|457.6|0
1654016520000|2022-05-31 17:02:00|461.35|458.95|461.51|459.11|461.85|459.45|461.35|458.95|0
1654016530000|2022-05-31 17:02:10|461.68|459.28|461.85|459.45|461.85|459.45|461.68|459.28|0
1654016540000|2022-05-31 17:02:20|462.19|459.79|462.02|459.62|462.19|459.79|462.02|459.62|0
1654016550000|2022-05-31 17:02:30|462.52|460.12|462.35|459.95|462.52|460.12|462.35|459.95|0
1654016560000|2022-05-31 17:02:40|462.86|460.46|463.19|460.79|463.19|460.79|462.69|460.29|0
1654016570000|2022-05-31 17:02:50|462.95|460.55|462.86|460.46|463.7|461.3|462.86|460.46|0
1654016580000|2022-05-31 17:03:00|463.53|461.13|464.04|461.64|464.2|461.8|463.53|461.13|0
1654016590000|2022-05-31 17:03:10|464.54|462.14|464.88|462.48|464.88|462.48|464.54|462.14|0
1654016600000|2022-05-31 17:03:20|464.71|462.31|464.71|462.31|464.71|462.31|464.54|462.14|0
1654016610000|2022-05-31 17:03:30|464.37|461.97|464.54|462.14|464.54|462.14|464.37|461.97|0
1654016620000|2022-05-31 17:03:40|464.37|461.97|464.88|462.48|464.88|462.48|464.37|461.97|0
1654016630000|2022-05-31 17:03:50|465.22|462.82|465.38|462.98|465.72|463.32|465.05|462.65|0
1654016640000|2022-05-31 17:04:00|465.22|462.82|464.71|462.31|465.22|462.82|464.71|462.31|0
1654016650000|2022-05-31 17:04:10|464.54|462.14|464.12|461.72|464.54|462.14|464.12|461.72|0
1654016660000|2022-05-31 17:04:20|464.29|461.89|464.54|462.14|464.88|462.48|464.29|461.89|0
1654016670000|2022-05-31 17:04:30|464.37|461.97|463.53|461.13|464.37|461.97|463.53|461.13|0
1654016680000|2022-05-31 17:04:40|463.36|460.96|463.19|460.79|463.36|460.96|463.19|460.79|0
1654016690000|2022-05-31 17:04:50|463.36|460.96|463.87|461.47|463.87|461.47|463.19|460.79|0
1654016700000|2022-05-31 17:05:00|463.36|460.96|463.36|460.96|463.53|461.13|463.36|460.96|0
1654016710000|2022-05-31 17:05:10|463.53|461.13|463.19|460.79|463.53|461.13|463.19|460.79|0
1654016720000|2022-05-31 17:05:20|463.02|460.62|462.69|460.29|463.02|460.62|462.69|460.29|0
1654016730000|2022-05-31 17:05:30|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1654016740000|2022-05-31 17:05:40|462.69|460.29|462.52|460.12|462.69|460.29|462.52|460.12|0
1654016750000|2022-05-31 17:05:50|462.35|459.95|462.18|459.78|462.35|459.95|462.18|459.78|0
1654016760000|2022-05-31 17:06:00|461.85|459.45|462.35|459.95|462.35|459.95|461.85|459.45|0
1654016770000|2022-05-31 17:06:10|462.18|459.78|462.1|459.7|462.18|459.78|462.02|459.62|0
1654016780000|2022-05-31 17:06:20|461.85|459.45|461.26|458.86|461.85|459.45|461.26|458.86|0
1654016790000|2022-05-31 17:06:30|461.34|458.94|460.17|457.77|461.34|458.94|460.17|457.77|0
1654016800000|2022-05-31 17:06:40|460.34|457.94|460.84|458.44|460.84|458.44|460.17|457.77|0
1654016810000|2022-05-31 17:06:50|460.5|458.1|460.34|457.94|460.5|458.1|460.34|457.94|0
1654016820000|2022-05-31 17:07:00|460.67|458.27|461.34|458.94|461.34|458.94|460.67|458.27|0
1654016830000|2022-05-31 17:07:10|461.01|458.61|461.34|458.94|461.34|458.94|461.01|458.61|0
1654016840000|2022-05-31 17:07:20|461.6|459.2|461.18|458.78|461.68|459.28|461.18|458.78|0
1654016850000|2022-05-31 17:07:30|460.84|458.44|459.16|456.76|460.84|458.44|459.16|456.76|0
1654016860000|2022-05-31 17:07:40|458.66|456.26|457.82|455.42|458.66|456.26|457.82|455.42|0
1654016870000|2022-05-31 17:07:50|458.33|455.93|458.83|456.43|458.83|456.43|458.33|455.93|0
1654016880000|2022-05-31 17:08:00|458.66|456.26|457.49|455.09|458.66|456.26|457.49|455.09|0
1654016890000|2022-05-31 17:08:10|457.66|455.26|457.91|455.51|457.91|455.51|457.66|455.26|0
1654016900000|2022-05-31 17:08:20|457.66|455.26|457.16|454.76|457.66|455.26|457.16|454.76|0
1654016910000|2022-05-31 17:08:30|456.99|454.59|456.99|454.59|457.16|454.76|456.99|454.59|0
1654016920000|2022-05-31 17:08:40|457.16|454.76|457.32|454.92|457.32|454.92|457.16|454.76|0
1654016930000|2022-05-31 17:08:50|457.58|455.18|457.66|455.26|457.66|455.26|457.32|454.92|0
1654016940000|2022-05-31 17:09:00|457.32|454.92|456.99|454.59|457.32|454.92|456.66|454.26|0
1654016950000|2022-05-31 17:09:10|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654016960000|2022-05-31 17:09:20|456.65|454.25|456.57|454.17|456.65|454.25|456.49|454.09|0
1654016970000|2022-05-31 17:09:30|456.65|454.25|456.99|454.59|457.16|454.76|456.65|454.25|0
1654016980000|2022-05-31 17:09:40|456.65|454.25|457.16|454.76|457.16|454.76|456.65|454.25|0
1654016990000|2022-05-31 17:09:50|456.99|454.59|457.49|455.09|457.49|455.09|456.99|454.59|0
1654017000000|2022-05-31 17:10:00|457.66|455.26|457.99|455.59|457.99|455.59|457.66|455.26|0
1654017010000|2022-05-31 17:10:10|457.82|455.42|458.49|456.09|458.49|456.09|457.82|455.42|0
1654017020000|2022-05-31 17:10:20|458.83|456.43|458.83|456.43|458.99|456.59|458.83|456.43|0
1654017030000|2022-05-31 17:10:30|459.16|456.76|459.66|457.26|459.66|457.26|459.16|456.76|0
1654017040000|2022-05-31 17:10:40|459.83|457.43|460|457.6|460.33|457.93|459.66|457.26|0
1654017050000|2022-05-31 17:10:50|460.33|457.93|460.17|457.77|460.42|458.02|460|457.6|0
1654017060000|2022-05-31 17:11:00|460.5|458.1|461.01|458.61|461.01|458.61|460.5|458.1|0
1654017070000|2022-05-31 17:11:10|460.84|458.44|460|457.6|460.84|458.44|460|457.6|0
1654017080000|2022-05-31 17:11:20|459.66|457.26|459.83|457.43|460.17|457.77|459.66|457.26|0
1654017090000|2022-05-31 17:11:30|459.5|457.1|459.5|457.1|459.5|457.1|459.5|457.1|0
1654017100000|2022-05-31 17:11:40|459.83|457.43|459.33|456.93|459.83|457.43|459.33|456.93|0
1654017110000|2022-05-31 17:11:50|459.66|457.26|459.16|456.76|459.66|457.26|459.16|456.76|0
1654017120000|2022-05-31 17:12:00|459.25|456.85|458.91|456.51|459.25|456.85|458.83|456.43|0
1654017130000|2022-05-31 17:12:10|458.99|456.59|458.99|456.59|458.99|456.59|458.66|456.26|0
1654017140000|2022-05-31 17:12:20|459.33|456.93|460|457.6|460|457.6|459.33|456.93|0
1654017150000|2022-05-31 17:12:30|460.5|458.1|460|457.6|460.5|458.1|460|457.6|0
1654017160000|2022-05-31 17:12:40|459.66|457.26|460.33|457.93|460.33|457.93|459.66|457.26|0
1654017170000|2022-05-31 17:12:50|460.67|458.27|460.33|457.93|460.67|458.27|460.17|457.77|0
1654017180000|2022-05-31 17:13:00|460.5|458.1|461.01|458.61|461.01|458.61|460.5|458.1|0
1654017190000|2022-05-31 17:13:10|461.17|458.77|461.51|459.11|461.51|459.11|461.17|458.77|0
1654017200000|2022-05-31 17:13:20|461.68|459.28|461.51|459.11|461.68|459.28|461.17|458.77|0
1654017210000|2022-05-31 17:13:30|461.34|458.94|461.68|459.28|461.68|459.28|461|458.6|0
1654017220000|2022-05-31 17:13:40|461.51|459.11|461.34|458.94|461.51|459.11|461.17|458.77|0
1654017230000|2022-05-31 17:13:50|460.84|458.44|461.17|458.77|461.17|458.77|460.84|458.44|0
1654017240000|2022-05-31 17:14:00|461|458.6|461.17|458.77|461.17|458.77|461|458.6|0
1654017250000|2022-05-31 17:14:10|461.26|458.86|461.26|458.86|461.34|458.94|461.26|458.86|0
1654017260000|2022-05-31 17:14:20|461.51|459.11|461.51|459.11|461.84|459.44|461.51|459.11|0
1654017270000|2022-05-31 17:14:30|461.43|459.03|461.51|459.11|461.51|459.11|461.43|459.03|0
1654017280000|2022-05-31 17:14:40|461.68|459.28|461.34|458.94|461.68|459.28|461.34|458.94|0
1654017290000|2022-05-31 17:14:50|461.51|459.11|461.34|458.94|461.68|459.28|461.26|458.86|0
1654017300000|2022-05-31 17:15:00|461.17|458.77|462.27|459.87|462.27|459.87|461.17|458.77|0
1654017310000|2022-05-31 17:15:10|462.18|459.78|462.35|459.95|462.52|460.12|462.18|459.78|0
1654017320000|2022-05-31 17:15:20|462.18|459.78|462.68|460.28|462.68|460.28|462.18|459.78|0
1654017330000|2022-05-31 17:15:30|463.19|460.79|463.53|461.13|463.53|461.13|463.19|460.79|0
1654017340000|2022-05-31 17:15:40|463.36|460.96|462.85|460.45|463.36|460.96|462.85|460.45|0
1654017350000|2022-05-31 17:15:50|462.68|460.28|463.53|461.13|463.53|461.13|462.68|460.28|0
1654017360000|2022-05-31 17:16:00|464.37|461.97|464.54|462.14|465.04|462.64|464.37|461.97|0
1654017370000|2022-05-31 17:16:10|464.03|461.63|464.03|461.63|464.2|461.8|464.03|461.63|0
1654017380000|2022-05-31 17:16:20|463.69|461.29|465.21|462.81|465.21|462.81|463.69|461.29|0
1654017390000|2022-05-31 17:16:30|465.38|462.98|466.06|463.66|466.06|463.66|465.38|462.98|0
1654017400000|2022-05-31 17:16:40|466.22|463.82|465.38|462.98|466.22|463.82|465.38|462.98|0
1654017410000|2022-05-31 17:16:50|465.72|463.32|464.87|462.47|465.72|463.32|464.87|462.47|0
1654017420000|2022-05-31 17:17:00|464.7|462.3|465.38|462.98|465.38|462.98|464.7|462.3|0
1654017430000|2022-05-31 17:17:10|466.06|463.66|466.22|463.82|466.22|463.82|465.38|462.98|0
1654017440000|2022-05-31 17:17:20|466.06|463.66|466.22|463.82|466.22|463.82|465.72|463.32|0
1654017450000|2022-05-31 17:17:30|467.07|464.67|467.41|465.01|467.58|465.18|467.07|464.67|0
1654017460000|2022-05-31 17:17:40|467.58|465.18|467.41|465.01|467.58|465.18|467.07|464.67|0
1654017470000|2022-05-31 17:17:50|467.58|465.18|467.92|465.52|467.92|465.52|467.58|465.18|0
1654017480000|2022-05-31 17:18:00|468|465.6|467.41|465.01|468|465.6|467.41|465.01|0
1654017490000|2022-05-31 17:18:10|467.07|464.67|466.73|464.33|467.07|464.67|466.73|464.33|0
1654017500000|2022-05-31 17:18:20|466.65|464.25|466.73|464.33|466.73|464.33|466.56|464.16|0
1654017510000|2022-05-31 17:18:30|467.24|464.84|466.73|464.33|467.24|464.84|466.73|464.33|0
1654017520000|2022-05-31 17:18:40|466.39|463.99|467.41|465.01|467.41|465.01|466.39|463.99|0
1654017530000|2022-05-31 17:18:50|466.9|464.5|466.9|464.5|466.9|464.5|466.73|464.33|0
1654017540000|2022-05-31 17:19:00|467.07|464.67|466.9|464.5|467.07|464.67|466.73|464.33|0
1654017550000|2022-05-31 17:19:10|466.73|464.33|466.56|464.16|466.73|464.33|466.56|464.16|0
1654017560000|2022-05-31 17:19:20|466.48|464.08|466.05|463.65|466.9|464.5|466.05|463.65|0
1654017570000|2022-05-31 17:19:30|466.56|464.16|466.22|463.82|466.56|464.16|466.22|463.82|0
1654017580000|2022-05-31 17:19:40|466.48|464.08|466.39|463.99|466.56|464.16|466.39|463.99|0
1654017590000|2022-05-31 17:19:50|466.22|463.82|466.56|464.16|466.56|464.16|466.22|463.82|0
1654017600000|2022-05-31 17:20:00|466.05|463.65|466.05|463.65|466.14|463.74|465.72|463.32|0
1654017610000|2022-05-31 17:20:10|465.89|463.49|465.72|463.32|466.22|463.82|465.72|463.32|0
1654017620000|2022-05-31 17:20:20|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1654017630000|2022-05-31 17:20:30|465.97|463.57|466.73|464.33|466.73|464.33|465.72|463.32|0
1654017640000|2022-05-31 17:20:40|466.9|464.5|467.07|464.67|467.07|464.67|466.73|464.33|0
1654017650000|2022-05-31 17:20:50|466.73|464.33|466.22|463.82|466.73|464.33|466.22|463.82|0
1654017660000|2022-05-31 17:21:00|466.31|463.91|466.73|464.33|466.73|464.33|466.31|463.91|0
1654017670000|2022-05-31 17:21:10|466.99|464.59|466.73|464.33|466.99|464.59|466.56|464.16|0
1654017680000|2022-05-31 17:21:20|466.56|464.16|466.05|463.65|466.56|464.16|466.05|463.65|0
1654017690000|2022-05-31 17:21:30|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1654017700000|2022-05-31 17:21:40|466.22|463.82|465.88|463.48|466.31|463.91|465.88|463.48|0
1654017710000|2022-05-31 17:21:50|466.56|464.16|466.39|463.99|466.73|464.33|466.39|463.99|0
1654017720000|2022-05-31 17:22:00|466.73|464.33|466.56|464.16|466.73|464.33|466.39|463.99|0
1654017730000|2022-05-31 17:22:10|466.05|463.65|466.39|463.99|466.39|463.99|466.05|463.65|0
1654017740000|2022-05-31 17:22:20|466.22|463.82|466.73|464.33|466.73|464.33|466.22|463.82|0
1654017750000|2022-05-31 17:22:30|466.56|464.16|466.73|464.33|466.9|464.5|466.56|464.16|0
1654017760000|2022-05-31 17:22:40|466.56|464.16|467.57|465.17|467.57|465.17|466.56|464.16|0
1654017770000|2022-05-31 17:22:50|467.91|465.51|468.25|465.85|468.25|465.85|467.91|465.51|0
1654017780000|2022-05-31 17:23:00|467.91|465.51|467.91|465.51|467.91|465.51|467.74|465.34|0
1654017790000|2022-05-31 17:23:10|467.74|465.34|467.24|464.84|467.74|465.34|467.24|464.84|0
1654017800000|2022-05-31 17:23:20|467.15|464.75|466.73|464.33|467.15|464.75|466.73|464.33|0
1654017810000|2022-05-31 17:23:30|466.56|464.16|467.07|464.67|467.07|464.67|466.56|464.16|0
1654017820000|2022-05-31 17:23:40|467.41|465.01|467.57|465.17|467.57|465.17|467.41|465.01|0
1654017830000|2022-05-31 17:23:50|467.91|465.51|468.08|465.68|468.08|465.68|467.91|465.51|0
1654017840000|2022-05-31 17:24:00|468.42|466.02|467.91|465.51|468.59|466.19|467.91|465.51|0
1654017850000|2022-05-31 17:24:10|468.08|465.68|467.24|464.84|468.08|465.68|467.24|464.84|0
1654017860000|2022-05-31 17:24:20|467.4|465|467.4|465|467.4|465|467.24|464.84|0
1654017870000|2022-05-31 17:24:30|467.07|464.67|467.24|464.84|467.24|464.84|467.07|464.67|0
1654017880000|2022-05-31 17:24:40|466.73|464.33|467.24|464.84|467.24|464.84|466.73|464.33|0
1654017890000|2022-05-31 17:24:50|467.4|465|467.74|465.34|467.74|465.34|467.4|465|0
1654017900000|2022-05-31 17:25:00|468.08|465.68|467.74|465.34|468.08|465.68|467.74|465.34|0
1654017910000|2022-05-31 17:25:10|467.24|464.84|467.4|465|467.4|465|467.24|464.84|0
1654017920000|2022-05-31 17:25:20|467.24|464.84|466.9|464.5|467.24|464.84|466.56|464.16|0
1654017930000|2022-05-31 17:25:30|466.56|464.16|466.65|464.25|466.65|464.25|466.39|463.99|0
1654017940000|2022-05-31 17:25:40|466.56|464.16|466.73|464.33|466.9|464.5|466.56|464.16|0
1654017950000|2022-05-31 17:25:50|466.39|463.99|466.22|463.82|466.39|463.99|465.88|463.48|0
1654017960000|2022-05-31 17:26:00|466.39|463.99|465.88|463.48|466.39|463.99|465.88|463.48|0
1654017970000|2022-05-31 17:26:10|465.38|462.98|465.54|463.14|466.05|463.65|465.38|462.98|0
1654017980000|2022-05-31 17:26:20|465.38|462.98|466.56|464.16|466.56|464.16|465.38|462.98|0
1654017990000|2022-05-31 17:26:30|466.39|463.99|466.22|463.82|466.39|463.99|466.22|463.82|0
1654018000000|2022-05-31 17:26:40|466.05|463.65|466.56|464.16|466.56|464.16|466.05|463.65|0
1654018010000|2022-05-31 17:26:50|466.73|464.33|466.22|463.82|466.73|464.33|466.22|463.82|0
1654018020000|2022-05-31 17:27:00|466.39|463.99|466.31|463.91|466.56|464.16|466.31|463.91|0
1654018030000|2022-05-31 17:27:10|466.56|464.16|466.05|463.65|466.56|464.16|466.05|463.65|0
1654018040000|2022-05-31 17:27:20|466.22|463.82|466.05|463.65|466.39|463.99|466.05|463.65|0
1654018050000|2022-05-31 17:27:30|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1654018060000|2022-05-31 17:27:40|465.54|463.14|465.21|462.81|465.71|463.31|465.21|462.81|0
1654018070000|2022-05-31 17:27:50|465.54|463.14|465.8|463.4|465.8|463.4|465.54|463.14|0
1654018080000|2022-05-31 17:28:00|466.05|463.65|466.9|464.5|466.9|464.5|466.05|463.65|0
1654018090000|2022-05-31 17:28:10|466.56|464.16|467.07|464.67|467.07|464.67|466.56|464.16|0
1654018100000|2022-05-31 17:28:20|467.4|465|467.83|465.43|467.83|465.43|467.4|465|0
1654018110000|2022-05-31 17:28:30|467.74|465.34|468.08|465.68|468.08|465.68|467.57|465.17|0
1654018120000|2022-05-31 17:28:40|468|465.6|468.34|465.94|468.34|465.94|467.91|465.51|0
1654018130000|2022-05-31 17:28:50|468.76|466.36|469.1|466.7|469.44|467.04|468.76|466.36|0
1654018140000|2022-05-31 17:29:00|469.27|466.87|469.27|466.87|469.61|467.21|469.27|466.87|0
1654018150000|2022-05-31 17:29:10|469.1|466.7|469.44|467.04|469.44|467.04|469.1|466.7|0
1654018160000|2022-05-31 17:29:20|469.78|467.38|469.27|466.87|469.78|467.38|469.27|466.87|0
1654018170000|2022-05-31 17:29:30|469.1|466.7|468.59|466.19|469.44|467.04|468.59|466.19|0
1654018180000|2022-05-31 17:29:40|468.25|465.85|468.08|465.68|468.25|465.85|468.08|465.68|0
1654018190000|2022-05-31 17:29:50|467.57|465.17|467.4|465|467.57|465.17|466.9|464.5|0
1654018200000|2022-05-31 17:30:00|467.74|465.34|467.4|465|468.25|465.85|467.4|465|0
1654018210000|2022-05-31 17:30:10|467.23|464.83|466.9|464.5|467.23|464.83|466.73|464.33|0
1654018220000|2022-05-31 17:30:20|467.23|464.83|467.23|464.83|467.4|465|467.06|464.66|0
1654018230000|2022-05-31 17:30:30|467.06|464.66|467.23|464.83|467.23|464.83|466.98|464.58|0
1654018240000|2022-05-31 17:30:40|467.4|465|466.56|464.16|467.4|465|466.56|464.16|0
1654018250000|2022-05-31 17:30:50|466.89|464.49|466.89|464.49|466.89|464.49|466.73|464.33|0
1654018260000|2022-05-31 17:31:00|467.06|464.66|467.23|464.83|467.4|465|467.06|464.66|0
1654018270000|2022-05-31 17:31:10|467.57|465.17|468.08|465.68|468.17|465.77|467.57|465.17|0
1654018280000|2022-05-31 17:31:20|467.91|465.51|466.98|464.58|467.91|465.51|466.89|464.49|0
1654018290000|2022-05-31 17:31:30|467.06|464.66|467.57|465.17|467.57|465.17|467.06|464.66|0
1654018300000|2022-05-31 17:31:40|467.4|465|467.4|465|467.57|465.17|467.23|464.83|0
1654018310000|2022-05-31 17:31:50|467.57|465.17|467.74|465.34|468.08|465.68|467.57|465.17|0
1654018320000|2022-05-31 17:32:00|467.4|465|467.91|465.51|468.08|465.68|467.4|465|0
1654018330000|2022-05-31 17:32:10|468.08|465.68|467.57|465.17|468.08|465.68|467.57|465.17|0
1654018340000|2022-05-31 17:32:20|467.74|465.34|467.91|465.51|467.91|465.51|467.66|465.26|0
1654018350000|2022-05-31 17:32:30|467.74|465.34|467.23|464.83|467.74|465.34|467.23|464.83|0
1654018360000|2022-05-31 17:32:40|467.4|465|467.06|464.66|467.57|465.17|467.06|464.66|0
1654018370000|2022-05-31 17:32:50|467.4|465|467.06|464.66|467.4|465|467.06|464.66|0
1654018380000|2022-05-31 17:33:00|466.89|464.49|466.22|463.82|467.23|464.83|466.22|463.82|0
1654018390000|2022-05-31 17:33:10|464.87|462.47|464.87|462.47|464.87|462.47|464.45|462.05|0
1654018400000|2022-05-31 17:33:20|465.04|462.64|464.7|462.3|465.04|462.64|464.7|462.3|0
1654018410000|2022-05-31 17:33:30|464.53|462.13|464.19|461.79|464.7|462.3|464.19|461.79|0
1654018420000|2022-05-31 17:33:40|464.53|462.13|464.53|462.13|464.7|462.3|464.53|462.13|0
1654018430000|2022-05-31 17:33:50|464.19|461.79|465.2|462.8|465.37|462.97|464.19|461.79|0
1654018440000|2022-05-31 17:34:00|464.02|461.62|463.69|461.29|464.02|461.62|463.69|461.29|0
1654018450000|2022-05-31 17:34:10|464.02|461.62|463.69|461.29|464.02|461.62|463.69|461.29|0
1654018460000|2022-05-31 17:34:20|464.36|461.96|464.53|462.13|464.53|462.13|464.36|461.96|0
1654018470000|2022-05-31 17:34:30|464.02|461.62|463.86|461.46|464.02|461.62|463.69|461.29|0
1654018480000|2022-05-31 17:34:40|463.35|460.95|462.51|460.11|463.52|461.12|462.51|460.11|0
1654018490000|2022-05-31 17:34:50|462.34|459.94|461|458.6|462.34|459.94|461|458.6|0
1654018500000|2022-05-31 17:35:00|461.16|458.76|461.67|459.27|462.17|459.77|461.16|458.76|0
1654018510000|2022-05-31 17:35:10|461.5|459.1|460.83|458.43|461.5|459.1|460.83|458.43|0
1654018520000|2022-05-31 17:35:20|461|458.6|461|458.6|461.67|459.27|461|458.6|0
1654018530000|2022-05-31 17:35:30|460.66|458.26|460.66|458.26|460.83|458.43|460.66|458.26|0
1654018540000|2022-05-31 17:35:40|460.83|458.43|460.66|458.26|460.83|458.43|460.49|458.09|0
1654018550000|2022-05-31 17:35:50|460.33|457.93|460.16|457.76|460.33|457.93|459.65|457.25|0
1654018560000|2022-05-31 17:36:00|460.08|457.68|460.08|457.68|460.16|457.76|460.08|457.68|0
1654018570000|2022-05-31 17:36:10|459.99|457.59|460.49|458.09|460.66|458.26|459.82|457.42|0
1654018580000|2022-05-31 17:36:20|460.66|458.26|460.66|458.26|460.66|458.26|460.32|457.92|0
1654018590000|2022-05-31 17:36:30|460.49|458.09|460.32|457.92|460.49|458.09|460.16|457.76|0
1654018600000|2022-05-31 17:36:40|460.66|458.26|460.49|458.09|460.66|458.26|460.49|458.09|0
1654018610000|2022-05-31 17:36:50|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1654018620000|2022-05-31 17:37:00|459.32|456.92|460.32|457.92|460.32|457.92|459.32|456.92|0
1654018630000|2022-05-31 17:37:10|460.49|458.09|461.16|458.76|461.33|458.93|460.49|458.09|0
1654018640000|2022-05-31 17:37:20|461.33|458.93|461.67|459.27|461.67|459.27|461.33|458.93|0
1654018650000|2022-05-31 17:37:30|461.33|458.93|461.33|458.93|461.5|459.1|461.33|458.93|0
1654018660000|2022-05-31 17:37:40|461.08|458.68|461.5|459.1|461.5|459.1|460.66|458.26|0
1654018670000|2022-05-31 17:37:50|461.59|459.19|462|459.6|462|459.6|461.59|459.19|0
1654018680000|2022-05-31 17:38:00|461.83|459.43|463.35|460.95|463.35|460.95|461.83|459.43|0
1654018690000|2022-05-31 17:38:10|463.52|461.12|463.85|461.45|464.19|461.79|463.52|461.12|0
1654018700000|2022-05-31 17:38:20|464.36|461.96|463.85|461.45|464.36|461.96|463.85|461.45|0
1654018710000|2022-05-31 17:38:30|464.36|461.96|463.85|461.45|464.36|461.96|463.85|461.45|0
1654018720000|2022-05-31 17:38:40|463.69|461.29|463.18|460.78|463.69|461.29|463.18|460.78|0
1654018730000|2022-05-31 17:38:50|463.69|461.29|463.01|460.61|463.69|461.29|463.01|460.61|0
1654018740000|2022-05-31 17:39:00|463.52|461.12|463.85|461.45|463.85|461.45|463.44|461.04|0
1654018750000|2022-05-31 17:39:10|463.69|461.29|462.93|460.53|464.02|461.62|462.93|460.53|0
1654018760000|2022-05-31 17:39:20|463.18|460.78|463.18|460.78|463.18|460.78|462.76|460.36|0
1654018770000|2022-05-31 17:39:30|462.67|460.27|462.84|460.44|463.01|460.61|462.67|460.27|0
1654018780000|2022-05-31 17:39:40|462.67|460.27|462.84|460.44|463.01|460.61|462.67|460.27|0
1654018790000|2022-05-31 17:39:50|463.01|460.61|462.76|460.36|463.18|460.78|462.76|460.36|0
1654018800000|2022-05-31 17:40:00|462.51|460.11|462.84|460.44|462.84|460.44|462.51|460.11|0
1654018810000|2022-05-31 17:40:10|463.01|460.61|463.52|461.12|463.52|461.12|463.01|460.61|0
1654018820000|2022-05-31 17:40:20|463.01|460.61|462.84|460.44|463.01|460.61|462.67|460.27|0
1654018830000|2022-05-31 17:40:30|463.01|460.61|463.01|460.61|463.18|460.78|462.84|460.44|0
1654018840000|2022-05-31 17:40:40|462.67|460.27|462.51|460.11|462.67|460.27|462.51|460.11|0
1654018850000|2022-05-31 17:40:50|462.26|459.86|462|459.6|462.34|459.94|462|459.6|0
1654018860000|2022-05-31 17:41:00|461.5|459.1|460.99|458.59|461.5|459.1|460.99|458.59|0
1654018870000|2022-05-31 17:41:10|460.83|458.43|460.32|457.92|461.16|458.76|460.32|457.92|0
1654018880000|2022-05-31 17:41:20|460.49|458.09|460.66|458.26|460.83|458.43|460.49|458.09|0
1654018890000|2022-05-31 17:41:30|460.75|458.35|460.83|458.43|460.99|458.59|460.75|458.35|0
1654018900000|2022-05-31 17:41:40|460.99|458.59|461.67|459.27|461.67|459.27|460.99|458.59|0
1654018910000|2022-05-31 17:41:50|461.83|459.43|462.17|459.77|462.34|459.94|461.83|459.43|0
1654018920000|2022-05-31 17:42:00|462.34|459.94|461.5|459.1|462.43|460.03|461.5|459.1|0
1654018930000|2022-05-31 17:42:10|461.42|459.02|461.58|459.18|461.58|459.18|460.99|458.59|0
1654018940000|2022-05-31 17:42:20|461.5|459.1|460.83|458.43|461.5|459.1|460.66|458.26|0
1654018950000|2022-05-31 17:42:30|460.49|458.09|461.5|459.1|461.5|459.1|460.49|458.09|0
1654018960000|2022-05-31 17:42:40|461.33|458.93|461.83|459.43|461.83|459.43|461.33|458.93|0
1654018970000|2022-05-31 17:42:50|462|459.6|461.83|459.43|462.67|460.27|461.83|459.43|0
1654018980000|2022-05-31 17:43:00|461.67|459.27|460.99|458.59|461.67|459.27|460.91|458.51|0
1654018990000|2022-05-31 17:43:10|461.16|458.76|460.83|458.43|461.16|458.76|460.83|458.43|0
1654019000000|2022-05-31 17:43:20|460.66|458.26|460.66|458.26|460.66|458.26|460.66|458.26|0
1654019010000|2022-05-31 17:43:30|460.74|458.34|460.66|458.26|460.83|458.43|460.66|458.26|0
1654019020000|2022-05-31 17:43:40|460.83|458.43|459.82|457.42|460.83|458.43|459.82|457.42|0
1654019030000|2022-05-31 17:43:50|459.99|457.59|460.83|458.43|460.83|458.43|459.99|457.59|0
1654019040000|2022-05-31 17:44:00|460.99|458.59|460.15|457.75|460.99|458.59|460.15|457.75|0
1654019050000|2022-05-31 17:44:10|459.82|457.42|459.65|457.25|459.82|457.42|459.65|457.25|0
1654019060000|2022-05-31 17:44:20|459.82|457.42|459.32|456.92|459.82|457.42|459.32|456.92|0
1654019070000|2022-05-31 17:44:30|459.57|457.17|459.48|457.08|459.65|457.25|459.48|457.08|0
1654019080000|2022-05-31 17:44:40|459.32|456.92|459.48|457.08|459.48|457.08|459.32|456.92|0
1654019090000|2022-05-31 17:44:50|459.65|457.25|459.32|456.92|459.65|457.25|459.32|456.92|0
1654019100000|2022-05-31 17:45:00|459.48|457.08|458.98|456.58|459.48|457.08|458.98|456.58|0
1654019110000|2022-05-31 17:45:10|459.48|457.08|459.48|457.08|459.48|457.08|459.32|456.92|0
1654019120000|2022-05-31 17:45:20|459.65|457.25|460.15|457.75|460.15|457.75|459.65|457.25|0
1654019130000|2022-05-31 17:45:30|460.49|458.09|460.66|458.26|460.82|458.42|460.49|458.09|0
1654019140000|2022-05-31 17:45:40|460.74|458.34|460.66|458.26|460.74|458.34|460.15|457.75|0
1654019150000|2022-05-31 17:45:50|460.49|458.09|460.24|457.84|460.74|458.34|460.24|457.84|0
1654019160000|2022-05-31 17:46:00|460.15|457.75|460.66|458.26|460.99|458.59|460.15|457.75|0
1654019170000|2022-05-31 17:46:10|460.82|458.42|461.33|458.93|461.33|458.93|460.82|458.42|0
1654019180000|2022-05-31 17:46:20|460.99|458.59|460.99|458.59|461.33|458.93|460.74|458.34|0
1654019190000|2022-05-31 17:46:30|460.82|458.42|460.32|457.92|460.82|458.42|460.15|457.75|0
1654019200000|2022-05-31 17:46:40|460.66|458.26|460.15|457.75|460.66|458.26|460.15|457.75|0
1654019210000|2022-05-31 17:46:50|460.49|458.09|459.82|457.42|460.49|458.09|459.65|457.25|0
1654019220000|2022-05-31 17:47:00|459.65|457.25|459.57|457.17|459.82|457.42|459.57|457.17|0
1654019230000|2022-05-31 17:47:10|459.48|457.08|458.65|456.25|459.48|457.08|458.48|456.08|0
1654019240000|2022-05-31 17:47:20|458.31|455.91|458.81|456.41|458.81|456.41|458.31|455.91|0
1654019250000|2022-05-31 17:47:30|459.15|456.75|459.31|456.91|459.82|457.42|459.15|456.75|0
1654019260000|2022-05-31 17:47:40|459.15|456.75|459.65|457.25|459.65|457.25|459.15|456.75|0
1654019270000|2022-05-31 17:47:50|459.48|457.08|459.98|457.58|459.98|457.58|459.48|457.08|0
1654019280000|2022-05-31 17:48:00|460.32|457.92|460.82|458.42|460.82|458.42|460.32|457.92|0
1654019290000|2022-05-31 17:48:10|460.32|457.92|461.49|459.09|461.49|459.09|460.32|457.92|0
1654019300000|2022-05-31 17:48:20|461.25|458.85|461.66|459.26|461.83|459.43|461.25|458.85|0
1654019310000|2022-05-31 17:48:30|461.83|459.43|462.34|459.94|462.34|459.94|461.66|459.26|0
1654019320000|2022-05-31 17:48:40|462.17|459.77|462|459.6|462.17|459.77|461.83|459.43|0
1654019330000|2022-05-31 17:48:50|461.66|459.26|460.74|458.34|461.66|459.26|460.74|458.34|0
1654019340000|2022-05-31 17:49:00|460.32|457.92|460.49|458.09|460.49|458.09|460.32|457.92|0
1654019350000|2022-05-31 17:49:10|460.15|457.75|459.98|457.58|460.15|457.75|459.98|457.58|0
1654019360000|2022-05-31 17:49:20|460.15|457.75|460.32|457.92|460.32|457.92|459.98|457.58|0
1654019370000|2022-05-31 17:49:30|460.15|457.75|460.49|458.09|460.49|458.09|460.15|457.75|0
1654019380000|2022-05-31 17:49:40|460.32|457.92|460.49|458.09|460.49|458.09|460.32|457.92|0
1654019390000|2022-05-31 17:49:50|460.66|458.26|460.82|458.42|460.99|458.59|460.66|458.26|0
1654019400000|2022-05-31 17:50:00|460.65|458.25|460.65|458.25|461.16|458.76|460.65|458.25|0
1654019410000|2022-05-31 17:50:10|460.99|458.59|461.33|458.93|461.33|458.93|460.99|458.59|0
1654019420000|2022-05-31 17:50:20|461.16|458.76|460.99|458.59|461.33|458.93|460.99|458.59|0
1654019430000|2022-05-31 17:50:30|460.82|458.42|459.65|457.25|460.82|458.42|459.65|457.25|0
1654019440000|2022-05-31 17:50:40|459.48|457.08|459.31|456.91|459.65|457.25|459.31|456.91|0
1654019450000|2022-05-31 17:50:50|458.64|456.24|458.64|456.24|459.31|456.91|458.64|456.24|0
1654019460000|2022-05-31 17:51:00|458.48|456.08|458.81|456.41|459.15|456.75|458.48|456.08|0
1654019470000|2022-05-31 17:51:10|458.31|455.91|458.64|456.24|458.64|456.24|458.31|455.91|0
1654019480000|2022-05-31 17:51:20|458.9|456.5|458.23|455.83|458.9|456.5|458.23|455.83|0
1654019490000|2022-05-31 17:51:30|457.97|455.57|457.73|455.33|457.97|455.57|457.64|455.24|0
1654019500000|2022-05-31 17:51:40|457.81|455.41|457.47|455.07|457.81|455.41|457.31|454.91|0
1654019510000|2022-05-31 17:51:50|457.64|455.24|457.47|455.07|457.64|455.24|457.31|454.91|0
1654019520000|2022-05-31 17:52:00|457.64|455.24|457.47|455.07|457.64|455.24|457.39|454.99|0
1654019530000|2022-05-31 17:52:10|457.64|455.24|457.81|455.41|457.81|455.41|457.47|455.07|0
1654019540000|2022-05-31 17:52:20|457.64|455.24|456.97|454.57|457.64|455.24|456.97|454.57|0
1654019550000|2022-05-31 17:52:30|456.8|454.4|457.14|454.74|457.14|454.74|456.14|453.74|0
1654019560000|2022-05-31 17:52:40|456.97|454.57|456.8|454.4|457.31|454.91|456.8|454.4|0
1654019570000|2022-05-31 17:52:50|456.3|453.9|455.8|453.4|456.3|453.9|455.8|453.4|0
1654019580000|2022-05-31 17:53:00|455.47|453.07|455.47|453.07|455.56|453.16|455.47|453.07|0
1654019590000|2022-05-31 17:53:10|455.8|453.4|455.3|452.9|455.8|453.4|455.3|452.9|0
1654019600000|2022-05-31 17:53:20|455.47|453.07|455.47|453.07|455.47|453.07|455.3|452.9|0
1654019610000|2022-05-31 17:53:30|455.3|452.9|455.3|452.9|455.47|453.07|455.3|452.9|0
1654019620000|2022-05-31 17:53:40|455.14|452.74|454.8|452.4|455.14|452.74|454.8|452.4|0
1654019630000|2022-05-31 17:53:50|454.64|452.24|454.3|451.9|454.64|452.24|454.3|451.9|0
1654019640000|2022-05-31 17:54:00|454.47|452.07|454.8|452.4|454.8|452.4|454.47|452.07|0
1654019650000|2022-05-31 17:54:10|454.97|452.57|455.3|452.9|455.3|452.9|454.97|452.57|0
1654019660000|2022-05-31 17:54:20|455.14|452.74|455.89|453.49|455.89|453.49|455.14|452.74|0
1654019670000|2022-05-31 17:54:30|455.8|453.4|455.97|453.57|455.97|453.57|455.64|453.24|0
1654019680000|2022-05-31 17:54:40|455.8|453.4|455.8|453.4|455.8|453.4|455.64|453.24|0
1654019690000|2022-05-31 17:54:50|455.97|453.57|456.3|453.9|456.3|453.9|455.97|453.57|0
1654019700000|2022-05-31 17:55:00|455.97|453.57|456.3|453.9|456.3|453.9|455.97|453.57|0
1654019710000|2022-05-31 17:55:10|456.47|454.07|455.14|452.74|456.47|454.07|455.14|452.74|0
1654019720000|2022-05-31 17:55:20|454.8|452.4|455.14|452.74|455.14|452.74|454.8|452.4|0
1654019730000|2022-05-31 17:55:30|454.8|452.4|454.97|452.57|454.97|452.57|454.64|452.24|0
1654019740000|2022-05-31 17:55:40|454.64|452.24|454.47|452.07|454.8|452.4|454.47|452.07|0
1654019750000|2022-05-31 17:55:50|454.3|451.9|453.97|451.57|454.3|451.9|453.64|451.24|0
1654019760000|2022-05-31 17:56:00|453.47|451.07|453.64|451.24|453.64|451.24|453.47|451.07|0
1654019770000|2022-05-31 17:56:10|453.47|451.07|452.81|450.41|453.47|451.07|452.81|450.41|0
1654019780000|2022-05-31 17:56:20|452.64|450.24|452.81|450.41|453.14|450.74|452.64|450.24|0
1654019790000|2022-05-31 17:56:30|453.14|450.74|452.97|450.57|453.31|450.91|452.97|450.57|0
1654019800000|2022-05-31 17:56:40|453.14|450.74|453.31|450.91|453.31|450.91|453.14|450.74|0
1654019810000|2022-05-31 17:56:50|453.14|450.74|453.47|451.07|453.47|451.07|453.14|450.74|0
1654019820000|2022-05-31 17:57:00|453.14|450.74|454.14|451.74|454.14|451.74|453.14|450.74|0
1654019830000|2022-05-31 17:57:10|454.3|451.9|454.97|452.57|454.97|452.57|454.3|451.9|0
1654019840000|2022-05-31 17:57:20|455.14|452.74|454.8|452.4|455.14|452.74|454.8|452.4|0
1654019850000|2022-05-31 17:57:30|455.14|452.74|455.14|452.74|455.39|452.99|455.14|452.74|0
1654019860000|2022-05-31 17:57:40|454.97|452.57|455.14|452.74|455.14|452.74|454.97|452.57|0
1654019870000|2022-05-31 17:57:50|455.3|452.9|455.63|453.23|455.63|453.23|455.14|452.74|0
1654019880000|2022-05-31 17:58:00|455.47|453.07|454.97|452.57|455.47|453.07|454.97|452.57|0
1654019890000|2022-05-31 17:58:10|455.13|452.73|454.47|452.07|455.13|452.73|454.47|452.07|0
1654019900000|2022-05-31 17:58:20|454.39|451.99|454.14|451.74|454.47|452.07|454.14|451.74|0
1654019910000|2022-05-31 17:58:30|454.47|452.07|454.47|452.07|454.8|452.4|454.47|452.07|0
1654019920000|2022-05-31 17:58:40|454.14|451.74|453.8|451.4|454.14|451.74|453.8|451.4|0
1654019930000|2022-05-31 17:58:50|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1654019940000|2022-05-31 17:59:00|453.72|451.32|453.14|450.74|453.72|451.32|453.14|450.74|0
1654019950000|2022-05-31 17:59:10|453.3|450.9|453.64|451.24|453.64|451.24|453.3|450.9|0
1654019960000|2022-05-31 17:59:20|453.3|450.9|452.47|450.07|453.3|450.9|452.47|450.07|0
1654019970000|2022-05-31 17:59:30|452.14|449.74|452.14|449.74|452.31|449.91|452.14|449.74|0
1654019980000|2022-05-31 17:59:40|451.81|449.41|451.98|449.58|451.98|449.58|451.81|449.41|0
1654019990000|2022-05-31 17:59:50|451.81|449.41|451.98|449.58|451.98|449.58|451.81|449.41|0
1654020000000|2022-05-31 18:00:00|452.81|450.41|454.97|452.57|454.97|452.57|452.47|450.07|0
1654020010000|2022-05-31 18:00:10|454.8|452.4|453.97|451.57|454.97|452.57|453.97|451.57|0
1654020020000|2022-05-31 18:00:20|453.64|451.24|453.3|450.9|454.8|452.4|453.3|450.9|0
1654020030000|2022-05-31 18:00:30|453.47|451.07|453.64|451.24|453.97|451.57|453.47|451.07|0
1654020040000|2022-05-31 18:00:40|453.47|451.07|453.64|451.24|453.8|451.4|453.47|451.07|0
1654020050000|2022-05-31 18:00:50|453.47|451.07|453.47|451.07|453.47|451.07|453.14|450.74|0
1654020060000|2022-05-31 18:01:00|453.14|450.74|453.47|451.07|453.47|451.07|452.97|450.57|0
1654020070000|2022-05-31 18:01:10|452.81|450.41|451.98|449.58|452.81|450.41|451.98|449.58|0
1654020080000|2022-05-31 18:01:20|452.31|449.91|452.06|449.66|452.64|450.24|452.06|449.66|0
1654020090000|2022-05-31 18:01:30|452.31|449.91|452.14|449.74|452.31|449.91|452.14|449.74|0
1654020100000|2022-05-31 18:01:40|451.81|449.41|452.14|449.74|452.31|449.91|451.81|449.41|0
1654020110000|2022-05-31 18:01:50|451.98|449.58|451.48|449.08|451.98|449.58|451.15|448.75|0
1654020120000|2022-05-31 18:02:00|451.64|449.24|452.31|449.91|452.31|449.91|451.64|449.24|0
1654020130000|2022-05-31 18:02:10|452.47|450.07|451.64|449.24|452.47|450.07|451.64|449.24|0
1654020140000|2022-05-31 18:02:20|451.81|449.41|451.48|449.08|451.81|449.41|451.31|448.91|0
1654020150000|2022-05-31 18:02:30|451.31|448.91|451.15|448.75|451.31|448.91|451.15|448.75|0
1654020160000|2022-05-31 18:02:40|450.98|448.58|451.15|448.75|451.31|448.91|450.98|448.58|0
1654020170000|2022-05-31 18:02:50|451.31|448.91|452.14|449.74|452.14|449.74|451.31|448.91|0
1654020180000|2022-05-31 18:03:00|451.64|449.24|452.97|450.57|452.97|450.57|451.64|449.24|0
1654020190000|2022-05-31 18:03:10|453.3|450.9|453.14|450.74|453.3|450.9|452.8|450.4|0
1654020200000|2022-05-31 18:03:20|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1654020210000|2022-05-31 18:03:30|453.3|450.9|453.72|451.32|453.72|451.32|453.3|450.9|0
1654020220000|2022-05-31 18:03:40|453.64|451.24|453.72|451.32|453.97|451.57|453.64|451.24|0
1654020230000|2022-05-31 18:03:50|454.13|451.73|453.97|451.57|454.13|451.73|453.8|451.4|0
1654020240000|2022-05-31 18:04:00|454.63|452.23|454.63|452.23|454.8|452.4|454.47|452.07|0
1654020250000|2022-05-31 18:04:10|454.97|452.57|453.8|451.4|454.97|452.57|453.8|451.4|0
1654020260000|2022-05-31 18:04:20|454.47|452.07|454.3|451.9|454.63|452.23|454.3|451.9|0
1654020270000|2022-05-31 18:04:30|454.13|451.73|454.47|452.07|454.63|452.23|453.97|451.57|0
1654020280000|2022-05-31 18:04:40|454.3|451.9|454.47|452.07|454.63|452.23|454.3|451.9|0
1654020290000|2022-05-31 18:04:50|454.13|451.73|454.3|451.9|454.47|452.07|453.97|451.57|0
1654020300000|2022-05-31 18:05:00|455.3|452.9|455.97|453.57|455.97|453.57|455.3|452.9|0
1654020310000|2022-05-31 18:05:10|455.47|453.07|456.13|453.73|456.13|453.73|455.47|453.07|0
1654020320000|2022-05-31 18:05:20|455.8|453.4|455.8|453.4|455.8|453.4|455.8|453.4|0
1654020330000|2022-05-31 18:05:30|455.63|453.23|456.47|454.07|456.47|454.07|455.63|453.23|0
1654020340000|2022-05-31 18:05:40|456.63|454.23|456.97|454.57|457.3|454.9|456.63|454.23|0
1654020350000|2022-05-31 18:05:50|456.63|454.23|456.13|453.73|456.63|454.23|456.13|453.73|0
1654020360000|2022-05-31 18:06:00|455.97|453.57|455.47|453.07|455.97|453.57|454.97|452.57|0
1654020370000|2022-05-31 18:06:10|455.3|452.9|455.3|452.9|455.8|453.4|455.13|452.73|0
1654020380000|2022-05-31 18:06:20|455.63|453.23|455.46|453.06|455.63|453.23|455.13|452.73|0
1654020390000|2022-05-31 18:06:30|455.3|452.9|455.96|453.56|455.96|453.56|455.3|452.9|0
1654020400000|2022-05-31 18:06:40|456.13|453.73|455.46|453.06|456.13|453.73|455.46|453.06|0
1654020410000|2022-05-31 18:06:50|455.3|452.9|455.96|453.56|455.96|453.56|455.3|452.9|0
1654020420000|2022-05-31 18:07:00|456.3|453.9|456.3|453.9|456.3|453.9|456.13|453.73|0
1654020430000|2022-05-31 18:07:10|456.13|453.73|456.97|454.57|456.97|454.57|456.13|453.73|0
1654020440000|2022-05-31 18:07:20|457.13|454.73|456.8|454.4|457.13|454.73|456.8|454.4|0
1654020450000|2022-05-31 18:07:30|456.13|453.73|456.13|453.73|456.13|453.73|455.8|453.4|0
1654020460000|2022-05-31 18:07:40|455.96|453.56|455.8|453.4|456.13|453.73|455.8|453.4|0
1654020470000|2022-05-31 18:07:50|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1654020480000|2022-05-31 18:08:00|455.3|452.9|456.13|453.73|456.13|453.73|455.3|452.9|0
1654020490000|2022-05-31 18:08:10|456.3|453.9|456.8|454.4|456.8|454.4|456.3|453.9|0
1654020500000|2022-05-31 18:08:20|456.55|454.15|457.13|454.73|457.47|455.07|456.55|454.15|0
1654020510000|2022-05-31 18:08:30|456.8|454.4|456.13|453.73|456.8|454.4|456.13|453.73|0
1654020520000|2022-05-31 18:08:40|456.46|454.06|455.8|453.4|456.46|454.06|455.8|453.4|0
1654020530000|2022-05-31 18:08:50|455.96|453.56|455.63|453.23|455.96|453.56|455.46|453.06|0
1654020540000|2022-05-31 18:09:00|455.8|453.4|454.96|452.56|455.8|453.4|454.96|452.56|0
1654020550000|2022-05-31 18:09:10|455.13|452.73|454.8|452.4|455.13|452.73|454.8|452.4|0
1654020560000|2022-05-31 18:09:20|454.63|452.23|454.05|451.65|454.8|452.4|454.05|451.65|0
1654020570000|2022-05-31 18:09:30|453.89|451.49|453.97|451.57|454.13|451.73|453.89|451.49|0
1654020580000|2022-05-31 18:09:40|454.05|451.65|453.8|451.4|454.05|451.65|453.8|451.4|0
1654020590000|2022-05-31 18:09:50|453.97|451.57|454.13|451.73|454.13|451.73|453.97|451.57|0
1654020600000|2022-05-31 18:10:00|454.46|452.06|453.3|450.9|454.46|452.06|453.3|450.9|0
1654020610000|2022-05-31 18:10:10|452.97|450.57|452.97|450.57|453.3|450.9|452.97|450.57|0
1654020620000|2022-05-31 18:10:20|453.8|451.4|454.22|451.82|454.22|451.82|453.8|451.4|0
1654020630000|2022-05-31 18:10:30|454.3|451.9|454.8|452.4|454.8|452.4|454.3|451.9|0
1654020640000|2022-05-31 18:10:40|454.63|452.23|453.96|451.56|454.63|452.23|453.96|451.56|0
1654020650000|2022-05-31 18:10:50|453.8|451.4|454.63|452.23|454.63|452.23|453.8|451.4|0
1654020660000|2022-05-31 18:11:00|454.3|451.9|453.96|451.56|454.3|451.9|453.96|451.56|0
1654020670000|2022-05-31 18:11:10|453.47|451.07|453.47|451.07|453.63|451.23|453.47|451.07|0
1654020680000|2022-05-31 18:11:20|454.3|451.9|454.63|452.23|455.3|452.9|454.3|451.9|0
1654020690000|2022-05-31 18:11:30|454.8|452.4|454.22|451.82|454.8|452.4|454.22|451.82|0
1654020700000|2022-05-31 18:11:40|454.13|451.73|454.3|451.9|454.46|452.06|454.13|451.73|0
1654020710000|2022-05-31 18:11:50|454.13|451.73|454.96|452.56|454.96|452.56|454.13|451.73|0
1654020720000|2022-05-31 18:12:00|455.13|452.73|454.8|452.4|455.13|452.73|454.8|452.4|0
1654020730000|2022-05-31 18:12:10|454.96|452.56|454.3|451.9|454.96|452.56|454.3|451.9|0
1654020740000|2022-05-31 18:12:20|454.13|451.73|454.46|452.06|454.46|452.06|454.13|451.73|0
1654020750000|2022-05-31 18:12:30|454.63|452.23|455.46|453.06|455.46|453.06|454.63|452.23|0
1654020760000|2022-05-31 18:12:40|455.3|452.9|455.3|452.9|455.3|452.9|454.96|452.56|0
1654020770000|2022-05-31 18:12:50|455.13|452.73|454.05|451.65|455.13|452.73|454.05|451.65|0
1654020780000|2022-05-31 18:13:00|453.96|451.56|454.55|452.15|454.63|452.23|453.96|451.56|0
1654020790000|2022-05-31 18:13:10|454.8|452.4|454.96|452.56|454.96|452.56|454.63|452.23|0
1654020800000|2022-05-31 18:13:20|455.3|452.9|455.96|453.56|455.96|453.56|455.3|452.9|0
1654020810000|2022-05-31 18:13:30|455.8|453.4|455.63|453.23|455.8|453.4|455.63|453.23|0
1654020820000|2022-05-31 18:13:40|455.46|453.06|455.46|453.06|455.46|453.06|455.3|452.9|0
1654020830000|2022-05-31 18:13:50|455.63|453.23|455.46|453.06|455.63|453.23|455.3|452.9|0
1654020840000|2022-05-31 18:14:00|455.55|453.15|455.96|453.56|455.96|453.56|454.96|452.56|0
1654020850000|2022-05-31 18:14:10|455.46|453.06|455.13|452.73|455.63|453.23|455.13|452.73|0
1654020860000|2022-05-31 18:14:20|454.8|452.4|454.3|451.9|454.8|452.4|454.3|451.9|0
1654020870000|2022-05-31 18:14:30|453.63|451.23|453.63|451.23|453.96|451.56|453.63|451.23|0
1654020880000|2022-05-31 18:14:40|454.13|451.73|453.8|451.4|454.13|451.73|453.8|451.4|0
1654020890000|2022-05-31 18:14:50|454.13|451.73|454.13|451.73|454.3|451.9|454.13|451.73|0
1654020900000|2022-05-31 18:15:00|454.46|452.06|454.96|452.56|454.96|452.56|454.46|452.06|0
1654020910000|2022-05-31 18:15:10|454.63|452.23|454.46|452.06|454.63|452.23|454.3|451.9|0
1654020920000|2022-05-31 18:15:20|454.3|451.9|453.8|451.4|454.3|451.9|453.8|451.4|0
1654020930000|2022-05-31 18:15:30|453.72|451.32|454.13|451.73|454.13|451.73|453.72|451.32|0
1654020940000|2022-05-31 18:15:40|453.8|451.4|453.8|451.4|453.8|451.4|453.46|451.06|0
1654020950000|2022-05-31 18:15:50|453.96|451.56|453.63|451.23|454.13|451.73|453.63|451.23|0
1654020960000|2022-05-31 18:16:00|453.96|451.56|454.96|452.56|454.96|452.56|453.96|451.56|0
1654020970000|2022-05-31 18:16:10|454.63|452.23|454.46|452.06|454.88|452.48|454.46|452.06|0
1654020980000|2022-05-31 18:16:20|454.63|452.23|454.79|452.39|454.79|452.39|454.63|452.23|0
1654020990000|2022-05-31 18:16:30|454.3|451.9|454.46|452.06|454.46|452.06|453.96|451.56|0
1654021000000|2022-05-31 18:16:40|454.63|452.23|454.3|451.9|454.63|452.23|454.22|451.82|0
1654021010000|2022-05-31 18:16:50|454.13|451.73|453.88|451.48|454.13|451.73|453.8|451.4|0
1654021020000|2022-05-31 18:17:00|453.63|451.23|454.3|451.9|454.46|452.06|453.63|451.23|0
1654021030000|2022-05-31 18:17:10|453.96|451.56|454.63|452.23|454.63|452.23|453.96|451.56|0
1654021040000|2022-05-31 18:17:20|454.46|452.06|454.96|452.56|454.96|452.56|454.46|452.06|0
1654021050000|2022-05-31 18:17:30|454.46|452.06|454.79|452.39|454.79|452.39|454.46|452.06|0
1654021060000|2022-05-31 18:17:40|454.63|452.23|454.29|451.89|454.63|452.23|454.29|451.89|0
1654021070000|2022-05-31 18:17:50|454.63|452.23|455.13|452.73|455.13|452.73|454.63|452.23|0
1654021080000|2022-05-31 18:18:00|454.96|452.56|455.13|452.73|455.13|452.73|454.79|452.39|0
1654021090000|2022-05-31 18:18:10|454.79|452.39|454.46|452.06|454.96|452.56|454.46|452.06|0
1654021100000|2022-05-31 18:18:20|454.63|452.23|454.88|452.48|455.13|452.73|454.63|452.23|0
1654021110000|2022-05-31 18:18:30|454.96|452.56|454.29|451.89|454.96|452.56|454.29|451.89|0
1654021120000|2022-05-31 18:18:40|455.29|452.89|454.29|451.89|455.29|452.89|454.29|451.89|0
1654021130000|2022-05-31 18:18:50|454.63|452.23|454.21|451.81|454.63|452.23|454.13|451.73|0
1654021140000|2022-05-31 18:19:00|454.46|452.06|454.63|452.23|454.63|452.23|454.46|452.06|0
1654021150000|2022-05-31 18:19:10|455.13|452.73|454.46|452.06|455.13|452.73|454.46|452.06|0
1654021160000|2022-05-31 18:19:20|454.29|451.89|454.46|452.06|454.46|452.06|454.13|451.73|0
1654021170000|2022-05-31 18:19:30|454.29|451.89|454.13|451.73|454.29|451.89|454.13|451.73|0
1654021180000|2022-05-31 18:19:40|453.96|451.56|453.3|450.9|453.96|451.56|453.05|450.65|0
1654021190000|2022-05-31 18:19:50|452.63|450.23|452.8|450.4|452.8|450.4|452.63|450.23|0
1654021200000|2022-05-31 18:20:00|452.3|449.9|453.46|451.06|453.46|451.06|452.3|449.9|0
1654021210000|2022-05-31 18:20:10|453.63|451.23|452.96|450.56|453.63|451.23|452.96|450.56|0
1654021220000|2022-05-31 18:20:20|452.63|450.23|452.47|450.07|452.63|450.23|452.13|449.73|0
1654021230000|2022-05-31 18:20:30|452.13|449.73|451.8|449.4|452.13|449.73|451.8|449.4|0
1654021240000|2022-05-31 18:20:40|452.13|449.73|452.05|449.65|452.13|449.73|451.97|449.57|0
1654021250000|2022-05-31 18:20:50|452.3|449.9|451.97|449.57|452.3|449.9|451.8|449.4|0
1654021260000|2022-05-31 18:21:00|452.63|450.23|452.8|450.4|452.8|450.4|452.63|450.23|0
1654021270000|2022-05-31 18:21:10|453.13|450.73|452.8|450.4|453.22|450.82|452.8|450.4|0
1654021280000|2022-05-31 18:21:20|453.13|450.73|452.96|450.56|453.13|450.73|452.96|450.56|0
1654021290000|2022-05-31 18:21:30|453.63|451.23|454.63|452.23|454.63|452.23|453.63|451.23|0
1654021300000|2022-05-31 18:21:40|454.46|452.06|455.79|453.39|455.79|453.39|454.46|452.06|0
1654021310000|2022-05-31 18:21:50|455.96|453.56|455.96|453.56|455.96|453.56|455.79|453.39|0
1654021320000|2022-05-31 18:22:00|456.13|453.73|456.46|454.06|456.46|454.06|456.13|453.73|0
1654021330000|2022-05-31 18:22:10|456.63|454.23|455.96|453.56|456.63|454.23|455.96|453.56|0
1654021340000|2022-05-31 18:22:20|456.13|453.73|455.79|453.39|456.13|453.73|455.79|453.39|0
1654021350000|2022-05-31 18:22:30|455.63|453.23|457.29|454.89|457.29|454.89|455.63|453.23|0
1654021360000|2022-05-31 18:22:40|457.13|454.73|457.46|455.06|457.46|455.06|457.13|454.73|0
1654021370000|2022-05-31 18:22:50|458.3|455.9|458.63|456.23|458.63|456.23|458.3|455.9|0
1654021380000|2022-05-31 18:23:00|458.97|456.57|458.3|455.9|458.97|456.57|458.3|455.9|0
1654021390000|2022-05-31 18:23:10|457.96|455.56|457.79|455.39|458.13|455.73|457.79|455.39|0
1654021400000|2022-05-31 18:23:20|457.46|455.06|457.46|455.06|457.46|455.06|456.63|454.23|0
1654021410000|2022-05-31 18:23:30|456.96|454.56|456.63|454.23|457.13|454.73|456.63|454.23|0
1654021420000|2022-05-31 18:23:40|457.29|454.89|456.96|454.56|457.29|454.89|456.96|454.56|0
1654021430000|2022-05-31 18:23:50|456.71|454.31|456.79|454.39|457.29|454.89|456.71|454.31|0
1654021440000|2022-05-31 18:24:00|456.63|454.23|457.13|454.73|457.13|454.73|456.46|454.06|0
1654021450000|2022-05-31 18:24:10|456.79|454.39|456.21|453.81|456.79|454.39|456.21|453.81|0
1654021460000|2022-05-31 18:24:20|456.29|453.89|456.96|454.56|456.96|454.56|456.29|453.89|0
1654021470000|2022-05-31 18:24:30|456.79|454.39|456.29|453.89|457.13|454.73|456.29|453.89|0
1654021480000|2022-05-31 18:24:40|456.46|454.06|455.62|453.22|456.46|454.06|455.62|453.22|0
1654021490000|2022-05-31 18:24:50|455.96|453.56|456.46|454.06|456.46|454.06|455.96|453.56|0
1654021500000|2022-05-31 18:25:00|456.63|454.23|457.13|454.73|457.13|454.73|456.63|454.23|0
1654021510000|2022-05-31 18:25:10|456.62|454.22|457.05|454.65|457.05|454.65|456.29|453.89|0
1654021520000|2022-05-31 18:25:20|457.13|454.73|457.29|454.89|457.29|454.89|456.96|454.56|0
1654021530000|2022-05-31 18:25:30|457.46|455.06|458.13|455.73|458.3|455.9|457.46|455.06|0
1654021540000|2022-05-31 18:25:40|457.96|455.56|458.46|456.06|458.46|456.06|457.96|455.56|0
1654021550000|2022-05-31 18:25:50|458.3|455.9|458.3|455.9|458.46|456.06|458.22|455.82|0
1654021560000|2022-05-31 18:26:00|458.63|456.23|458.88|456.48|458.88|456.48|458.46|456.06|0
1654021570000|2022-05-31 18:26:10|459.47|457.07|459.8|457.4|459.8|457.4|458.96|456.56|0
1654021580000|2022-05-31 18:26:20|459.47|457.07|459.63|457.23|460.14|457.74|459.47|457.07|0
1654021590000|2022-05-31 18:26:30|459.47|457.07|460.31|457.91|460.31|457.91|459.47|457.07|0
1654021600000|2022-05-31 18:26:40|460.47|458.07|459.97|457.57|460.47|458.07|459.97|457.57|0
1654021610000|2022-05-31 18:26:50|460.14|457.74|459.97|457.57|460.31|457.91|459.97|457.57|0
1654021620000|2022-05-31 18:27:00|459.8|457.4|459.47|457.07|460.14|457.74|459.47|457.07|0
1654021630000|2022-05-31 18:27:10|459.3|456.9|459.63|457.23|459.63|457.23|458.96|456.56|0
1654021640000|2022-05-31 18:27:20|459.3|456.9|459.13|456.73|459.47|457.07|459.13|456.73|0
1654021650000|2022-05-31 18:27:30|458.46|456.06|458.63|456.23|458.8|456.4|458.46|456.06|0
1654021660000|2022-05-31 18:27:40|459.13|456.73|458.96|456.56|459.13|456.73|458.96|456.56|0
1654021670000|2022-05-31 18:27:50|459.13|456.73|459.47|457.07|459.47|457.07|459.13|456.73|0
1654021680000|2022-05-31 18:28:00|459.3|456.9|459.13|456.73|459.3|456.9|458.63|456.23|0
1654021690000|2022-05-31 18:28:10|459.3|456.9|459.13|456.73|459.3|456.9|458.63|456.23|0
1654021700000|2022-05-31 18:28:20|459.47|457.07|459.63|457.23|459.63|457.23|459.47|457.07|0
1654021710000|2022-05-31 18:28:30|459.47|457.07|459.47|457.07|459.63|457.23|459.47|457.07|0
1654021720000|2022-05-31 18:28:40|459.63|457.23|459.3|456.9|459.63|457.23|459.3|456.9|0
1654021730000|2022-05-31 18:28:50|459.47|457.07|459.72|457.32|459.97|457.57|459.47|457.07|0
1654021740000|2022-05-31 18:29:00|459.47|457.07|459.05|456.65|459.47|457.07|458.96|456.56|0
1654021750000|2022-05-31 18:29:10|458.8|456.4|458.96|456.56|458.96|456.56|458.46|456.06|0
1654021760000|2022-05-31 18:29:20|459.13|456.73|459.3|456.9|459.3|456.9|458.96|456.56|0
1654021770000|2022-05-31 18:29:30|459.13|456.73|458.63|456.23|459.13|456.73|458.46|456.06|0
1654021780000|2022-05-31 18:29:40|458.46|456.06|458.29|455.89|458.46|456.06|458.29|455.89|0
1654021790000|2022-05-31 18:29:50|458.46|456.06|457.79|455.39|458.46|456.06|457.79|455.39|0
1654021800000|2022-05-31 18:30:00|457.96|455.56|458.13|455.73|458.13|455.73|457.96|455.56|0
1654021810000|2022-05-31 18:30:10|458.63|456.23|458.72|456.32|458.72|456.32|458.63|456.23|0
1654021820000|2022-05-31 18:30:20|458.96|456.56|457.79|455.39|458.96|456.56|457.79|455.39|0
1654021830000|2022-05-31 18:30:30|458.29|455.89|458.13|455.73|458.63|456.23|458.13|455.73|0
1654021840000|2022-05-31 18:30:40|457.79|455.39|457.62|455.22|457.79|455.39|457.29|454.89|0
1654021850000|2022-05-31 18:30:50|457.46|455.06|456.79|454.39|457.79|455.39|456.79|454.39|0
1654021860000|2022-05-31 18:31:00|456.46|454.06|456.96|454.56|456.96|454.56|456.46|454.06|0
1654021870000|2022-05-31 18:31:10|456.46|454.06|456.79|454.39|456.79|454.39|456.46|454.06|0
1654021880000|2022-05-31 18:31:20|457.12|454.72|456.79|454.39|457.12|454.72|456.79|454.39|0
1654021890000|2022-05-31 18:31:30|456.96|454.56|456.79|454.39|457.29|454.89|456.62|454.22|0
1654021900000|2022-05-31 18:31:40|456.71|454.31|456.62|454.22|456.71|454.31|456.62|454.22|0
1654021910000|2022-05-31 18:31:50|456.54|454.14|457.12|454.72|457.12|454.72|456.54|454.14|0
1654021920000|2022-05-31 18:32:00|456.62|454.22|456.96|454.56|456.96|454.56|456.62|454.22|0
1654021930000|2022-05-31 18:32:10|457.29|454.89|457.12|454.72|457.62|455.22|457.12|454.72|0
1654021940000|2022-05-31 18:32:20|457.29|454.89|456.96|454.56|457.29|454.89|456.96|454.56|0
1654021950000|2022-05-31 18:32:30|457.29|454.89|457.46|455.06|457.46|455.06|457.12|454.72|0
1654021960000|2022-05-31 18:32:40|457.79|455.39|457.62|455.22|457.79|455.39|457.62|455.22|0
1654021970000|2022-05-31 18:32:50|457.79|455.39|458.29|455.89|458.29|455.89|457.79|455.39|0
1654021980000|2022-05-31 18:33:00|458.79|456.39|458.29|455.89|458.79|456.39|458.29|455.89|0
1654021990000|2022-05-31 18:33:10|458.71|456.31|459.13|456.73|459.13|456.73|458.63|456.23|0
1654022000000|2022-05-31 18:33:20|459.3|456.9|459.97|457.57|459.97|457.57|459.3|456.9|0
1654022010000|2022-05-31 18:33:30|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1654022020000|2022-05-31 18:33:40|459.8|457.4|459.3|456.9|459.8|457.4|459.3|456.9|0
1654022030000|2022-05-31 18:33:50|459.46|457.06|459.13|456.73|459.46|457.06|458.96|456.56|0
1654022040000|2022-05-31 18:34:00|459.63|457.23|459.63|457.23|459.8|457.4|459.63|457.23|0
1654022050000|2022-05-31 18:34:10|459.97|457.57|458.79|456.39|459.97|457.57|458.79|456.39|0
1654022060000|2022-05-31 18:34:20|458.63|456.23|458.96|456.56|458.96|456.56|458.46|456.06|0
1654022070000|2022-05-31 18:34:30|459.13|456.73|459.46|457.06|459.46|457.06|459.13|456.73|0
1654022080000|2022-05-31 18:34:40|458.96|456.56|459.46|457.06|459.46|457.06|458.96|456.56|0
1654022090000|2022-05-31 18:34:50|459.63|457.23|459.63|457.23|459.8|457.4|459.46|457.06|0
1654022100000|2022-05-31 18:35:00|459.46|457.06|459.3|456.9|459.63|457.23|459.3|456.9|0
1654022110000|2022-05-31 18:35:10|459.46|457.06|459.63|457.23|459.8|457.4|459.46|457.06|0
1654022120000|2022-05-31 18:35:20|458.96|456.56|459.46|457.06|459.46|457.06|458.79|456.39|0
1654022130000|2022-05-31 18:35:30|459.3|456.9|458.96|456.56|459.3|456.9|458.96|456.56|0
1654022140000|2022-05-31 18:35:40|459.3|456.9|459.13|456.73|459.3|456.9|459.13|456.73|0
1654022150000|2022-05-31 18:35:50|459.3|456.9|459.3|456.9|459.46|457.06|459.13|456.73|0
1654022160000|2022-05-31 18:36:00|459.13|456.73|460.47|458.07|460.64|458.24|459.13|456.73|0
1654022170000|2022-05-31 18:36:10|459.97|457.57|460.47|458.07|460.47|458.07|459.97|457.57|0
1654022180000|2022-05-31 18:36:20|460.13|457.73|459.8|457.4|460.13|457.73|459.46|457.06|0
1654022190000|2022-05-31 18:36:30|460.13|457.73|460.13|457.73|460.3|457.9|460.13|457.73|0
1654022200000|2022-05-31 18:36:40|459.8|457.4|459.8|457.4|459.97|457.57|459.8|457.4|0
1654022210000|2022-05-31 18:36:50|460.13|457.73|460.56|458.16|460.64|458.24|459.97|457.57|0
1654022220000|2022-05-31 18:37:00|460.3|457.9|459.8|457.4|460.47|458.07|459.8|457.4|0
1654022230000|2022-05-31 18:37:10|459.89|457.49|459.46|457.06|459.89|457.49|459.46|457.06|0
1654022240000|2022-05-31 18:37:20|458.63|456.23|459.63|457.23|459.63|457.23|458.63|456.23|0
1654022250000|2022-05-31 18:37:30|459.3|456.9|458.96|456.56|459.3|456.9|458.96|456.56|0
1654022260000|2022-05-31 18:37:40|459.13|456.73|458.63|456.23|459.13|456.73|458.46|456.06|0
1654022270000|2022-05-31 18:37:50|458.29|455.89|458.29|455.89|458.46|456.06|457.96|455.56|0
1654022280000|2022-05-31 18:38:00|457.62|455.22|458.12|455.72|458.12|455.72|457.62|455.22|0
1654022290000|2022-05-31 18:38:10|458.21|455.81|458.29|455.89|458.29|455.89|458.12|455.72|0
1654022300000|2022-05-31 18:38:20|458.46|456.06|459.13|456.73|459.29|456.89|458.46|456.06|0
1654022310000|2022-05-31 18:38:30|458.96|456.56|458.63|456.23|459.13|456.73|458.63|456.23|0
1654022320000|2022-05-31 18:38:40|458.29|455.89|457.37|454.97|458.29|455.89|457.37|454.97|0
1654022330000|2022-05-31 18:38:50|457.12|454.72|457.12|454.72|457.45|455.05|457.12|454.72|0
1654022340000|2022-05-31 18:39:00|457.29|454.89|457.45|455.05|457.45|455.05|457.12|454.72|0
1654022350000|2022-05-31 18:39:10|458.12|455.72|458.29|455.89|458.46|456.06|458.12|455.72|0
1654022360000|2022-05-31 18:39:20|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1654022370000|2022-05-31 18:39:30|458.29|455.89|458.96|456.56|458.96|456.56|458.29|455.89|0
1654022380000|2022-05-31 18:39:40|458.46|456.06|457.79|455.39|458.46|456.06|457.79|455.39|0
1654022390000|2022-05-31 18:39:50|457.88|455.48|458.46|456.06|458.46|456.06|457.79|455.39|0
1654022400000|2022-05-31 18:40:00|458.62|456.22|458.46|456.06|458.62|456.22|458.29|455.89|0
1654022410000|2022-05-31 18:40:10|458.62|456.22|458.46|456.06|458.62|456.22|458.46|456.06|0
1654022420000|2022-05-31 18:40:20|458.62|456.22|458.71|456.31|458.71|456.31|458.62|456.22|0
1654022430000|2022-05-31 18:40:30|458.62|456.22|458.79|456.39|458.79|456.39|458.46|456.06|0
1654022440000|2022-05-31 18:40:40|459.63|457.23|459.46|457.06|459.8|457.4|459.46|457.06|0
1654022450000|2022-05-31 18:40:50|459.29|456.89|459.29|456.89|459.29|456.89|459.13|456.73|0
1654022460000|2022-05-31 18:41:00|459.63|457.23|460.8|458.4|460.8|458.4|459.63|457.23|0
1654022470000|2022-05-31 18:41:10|460.63|458.23|461.14|458.74|461.14|458.74|460.63|458.23|0
1654022480000|2022-05-31 18:41:20|460.97|458.57|461.47|459.07|461.47|459.07|460.97|458.57|0
1654022490000|2022-05-31 18:41:30|461.31|458.91|461.47|459.07|461.47|459.07|460.97|458.57|0
1654022500000|2022-05-31 18:41:40|461.64|459.24|462.99|460.59|462.99|460.59|461.64|459.24|0
1654022510000|2022-05-31 18:41:50|463.16|460.76|462.99|460.59|463.32|460.92|462.99|460.59|0
1654022520000|2022-05-31 18:42:00|464|461.6|464.84|462.44|464.84|462.44|464|461.6|0
1654022530000|2022-05-31 18:42:10|464.5|462.1|464.5|462.1|464.5|462.1|464.33|461.93|0
1654022540000|2022-05-31 18:42:20|464.17|461.77|464.33|461.93|464.33|461.93|464|461.6|0
1654022550000|2022-05-31 18:42:30|464|461.6|464|461.6|464.17|461.77|464|461.6|0
1654022560000|2022-05-31 18:42:40|463.66|461.26|463.83|461.43|463.83|461.43|463.58|461.18|0
1654022570000|2022-05-31 18:42:50|464|461.6|464.5|462.1|464.5|462.1|464|461.6|0
1654022580000|2022-05-31 18:43:00|465.01|462.61|465.35|462.95|465.35|462.95|465.01|462.61|0
1654022590000|2022-05-31 18:43:10|465.51|463.11|465.43|463.03|465.85|463.45|465.43|463.03|0
1654022600000|2022-05-31 18:43:20|465.18|462.78|464.67|462.27|465.18|462.78|464.67|462.27|0
1654022610000|2022-05-31 18:43:30|464|461.6|463.49|461.09|464|461.6|463.49|461.09|0
1654022620000|2022-05-31 18:43:40|463.66|461.26|463.83|461.43|464|461.6|463.66|461.26|0
1654022630000|2022-05-31 18:43:50|464.5|462.1|464.67|462.27|464.84|462.44|464.5|462.1|0
1654022640000|2022-05-31 18:44:00|464.25|461.85|464.84|462.44|465.01|462.61|464.25|461.85|0
1654022650000|2022-05-31 18:44:10|465.18|462.78|465.18|462.78|465.35|462.95|465.18|462.78|0
1654022660000|2022-05-31 18:44:20|465.01|462.61|465.35|462.95|465.35|462.95|465.01|462.61|0
1654022670000|2022-05-31 18:44:30|465.01|462.61|464.84|462.44|465.35|462.95|464.84|462.44|0
1654022680000|2022-05-31 18:44:40|465.35|462.95|465.18|462.78|465.35|462.95|465.01|462.61|0
1654022690000|2022-05-31 18:44:50|465.35|462.95|465.35|462.95|465.68|463.28|465.35|462.95|0
1654022700000|2022-05-31 18:45:00|466.02|463.62|466.19|463.79|466.7|464.3|466.02|463.62|0
1654022710000|2022-05-31 18:45:10|466.02|463.62|467.04|464.64|467.04|464.64|466.02|463.62|0
1654022720000|2022-05-31 18:45:20|467.2|464.8|467.71|465.31|467.71|465.31|467.03|464.63|0
1654022730000|2022-05-31 18:45:30|467.88|465.48|468.22|465.82|468.22|465.82|467.71|465.31|0
1654022740000|2022-05-31 18:45:40|468.39|465.99|468.9|466.5|468.9|466.5|468.39|465.99|0
1654022750000|2022-05-31 18:45:50|468.73|466.33|468.9|466.5|468.9|466.5|468.56|466.16|0
1654022760000|2022-05-31 18:46:00|469.24|466.84|469.07|466.67|469.58|467.18|468.9|466.5|0
1654022770000|2022-05-31 18:46:10|468.9|466.5|468.39|465.99|468.9|466.5|468.39|465.99|0
1654022780000|2022-05-31 18:46:20|468.22|465.82|468.9|466.5|468.9|466.5|468.22|465.82|0
1654022790000|2022-05-31 18:46:30|469.07|466.67|469.41|467.01|469.41|467.01|468.9|466.5|0
1654022800000|2022-05-31 18:46:40|469.58|467.18|470.25|467.85|470.25|467.85|469.58|467.18|0
1654022810000|2022-05-31 18:46:50|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1654022820000|2022-05-31 18:47:00|470.59|468.19|470.59|468.19|471.27|468.87|470.59|468.19|0
1654022830000|2022-05-31 18:47:10|470.42|468.02|470.08|467.68|470.42|468.02|469.92|467.52|0
1654022840000|2022-05-31 18:47:20|470.25|467.85|469.75|467.35|470.25|467.85|469.75|467.35|0
1654022850000|2022-05-31 18:47:30|469.66|467.26|469.41|467.01|469.66|467.26|469.41|467.01|0
1654022860000|2022-05-31 18:47:40|469.58|467.18|469.58|467.18|469.75|467.35|469.41|467.01|0
1654022870000|2022-05-31 18:47:50|469.75|467.35|469.91|467.51|469.91|467.51|469.58|467.18|0
1654022880000|2022-05-31 18:48:00|470.42|468.02|470.42|468.02|470.59|468.19|470.42|468.02|0
1654022890000|2022-05-31 18:48:10|470.76|468.36|470.42|468.02|470.76|468.36|470.42|468.02|0
1654022900000|2022-05-31 18:48:20|470.93|468.53|471.44|469.04|471.44|469.04|470.93|468.53|0
1654022910000|2022-05-31 18:48:30|471.78|469.38|473.66|471.26|473.66|471.26|471.78|469.38|0
1654022920000|2022-05-31 18:48:40|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1654022930000|2022-05-31 18:48:50|472.98|470.58|472.64|470.24|472.98|470.58|472.47|470.07|0
1654022940000|2022-05-31 18:49:00|472.72|470.32|472.29|469.89|472.98|470.58|472.29|469.89|0
1654022950000|2022-05-31 18:49:10|471.95|469.55|472.29|469.89|472.29|469.89|471.61|469.21|0
1654022960000|2022-05-31 18:49:20|472.46|470.06|472.81|470.41|472.98|470.58|472.12|469.72|0
1654022970000|2022-05-31 18:49:30|472.29|469.89|472.12|469.72|472.29|469.89|471.95|469.55|0
1654022980000|2022-05-31 18:49:40|471.78|469.38|471.27|468.87|471.78|469.38|471.27|468.87|0
1654022990000|2022-05-31 18:49:50|471.44|469.04|471.1|468.7|471.44|469.04|470.93|468.53|0
1654023000000|2022-05-31 18:50:00|471.44|469.04|471.44|469.04|471.44|469.04|471.27|468.87|0
1654023010000|2022-05-31 18:50:10|470.93|468.53|470.59|468.19|470.93|468.53|470.25|467.85|0
1654023020000|2022-05-31 18:50:20|470.93|468.53|471.44|469.04|471.44|469.04|470.76|468.36|0
1654023030000|2022-05-31 18:50:30|471.61|469.21|471.27|468.87|471.61|469.21|471.27|468.87|0
1654023040000|2022-05-31 18:50:40|471.44|469.04|470.93|468.53|471.44|469.04|470.59|468.19|0
1654023050000|2022-05-31 18:50:50|470.76|468.36|471.44|469.04|471.44|469.04|470.59|468.19|0
1654023060000|2022-05-31 18:51:00|471.27|468.87|470.59|468.19|471.27|468.87|470.59|468.19|0
1654023070000|2022-05-31 18:51:10|470.25|467.85|470.25|467.85|470.68|468.28|470.25|467.85|0
1654023080000|2022-05-31 18:51:20|470.34|467.94|470.42|468.02|470.42|468.02|470.25|467.85|0
1654023090000|2022-05-31 18:51:30|470.59|468.19|470.76|468.36|470.76|468.36|470.42|468.02|0
1654023100000|2022-05-31 18:51:40|470.42|468.02|470|467.6|470.42|468.02|470|467.6|0
1654023110000|2022-05-31 18:51:50|470.25|467.85|469.74|467.34|470.25|467.85|469.74|467.34|0
1654023120000|2022-05-31 18:52:00|470.25|467.85|469.4|467|470.25|467.85|469.4|467|0
1654023130000|2022-05-31 18:52:10|470.34|467.94|469.91|467.51|470.34|467.94|469.91|467.51|0
1654023140000|2022-05-31 18:52:20|470.08|467.68|470.93|468.53|470.93|468.53|469.74|467.34|0
1654023150000|2022-05-31 18:52:30|471.27|468.87|471.02|468.62|471.27|468.87|471.02|468.62|0
1654023160000|2022-05-31 18:52:40|471.78|469.38|471.95|469.55|471.95|469.55|471.27|468.87|0
1654023170000|2022-05-31 18:52:50|471.87|469.47|472.29|469.89|472.46|470.06|471.87|469.47|0
1654023180000|2022-05-31 18:53:00|472.12|469.72|473.32|470.92|473.32|470.92|472.12|469.72|0
1654023190000|2022-05-31 18:53:10|473.49|471.09|473.83|471.43|473.83|471.43|473.32|470.92|0
1654023200000|2022-05-31 18:53:20|473.49|471.09|472.97|470.57|473.49|471.09|472.89|470.49|0
1654023210000|2022-05-31 18:53:30|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654023220000|2022-05-31 18:53:40|473.57|471.17|473.49|471.09|473.57|471.17|473.4|471|0
1654023230000|2022-05-31 18:53:50|473.66|471.26|472.8|470.4|473.66|471.26|472.8|470.4|0
1654023240000|2022-05-31 18:54:00|472.97|470.57|473.49|471.09|473.49|471.09|472.97|470.57|0
1654023250000|2022-05-31 18:54:10|473.66|471.26|474.34|471.94|474.34|471.94|473.66|471.26|0
1654023260000|2022-05-31 18:54:20|473.66|471.26|474.17|471.77|474.34|471.94|473.66|471.26|0
1654023270000|2022-05-31 18:54:30|474|471.6|474.85|472.45|474.85|472.45|474|471.6|0
1654023280000|2022-05-31 18:54:40|475.36|472.96|475.71|473.31|475.71|473.31|475.36|472.96|0
1654023290000|2022-05-31 18:54:50|475.53|473.13|476.39|473.99|476.39|473.99|475.53|473.13|0
1654023300000|2022-05-31 18:55:00|476.22|473.82|476.9|474.5|477.07|474.67|476.22|473.82|0
1654023310000|2022-05-31 18:55:10|477.25|474.85|477.42|475.02|477.42|475.02|477.07|474.67|0
1654023320000|2022-05-31 18:55:20|477.51|475.11|476.9|474.5|477.51|475.11|476.9|474.5|0
1654023330000|2022-05-31 18:55:30|477.25|474.85|477.93|475.53|478.1|475.7|477.25|474.85|0
1654023340000|2022-05-31 18:55:40|477.76|475.36|477.76|475.36|477.93|475.53|477.76|475.36|0
1654023350000|2022-05-31 18:55:50|477.93|475.53|478.1|475.7|478.1|475.7|477.93|475.53|0
1654023360000|2022-05-31 18:56:00|479.13|476.73|477.93|475.53|479.48|477.08|477.93|475.53|0
1654023370000|2022-05-31 18:56:10|477.85|475.45|476.73|474.33|477.85|475.45|476.73|474.33|0
1654023380000|2022-05-31 18:56:20|476.65|474.25|476.73|474.33|476.9|474.5|476.65|474.25|0
1654023390000|2022-05-31 18:56:30|477.24|474.84|476.56|474.16|477.24|474.84|476.22|473.82|0
1654023400000|2022-05-31 18:56:40|476.22|473.82|475.88|473.48|476.73|474.33|475.88|473.48|0
1654023410000|2022-05-31 18:56:50|475.53|473.13|475.53|473.13|475.88|473.48|475.36|472.96|0
1654023420000|2022-05-31 18:57:00|475.88|473.48|475.7|473.3|476.39|473.99|475.7|473.3|0
1654023430000|2022-05-31 18:57:10|475.36|472.96|475.7|473.3|475.7|473.3|475.36|472.96|0
1654023440000|2022-05-31 18:57:20|475.02|472.62|475.02|472.62|475.02|472.62|474.85|472.45|0
1654023450000|2022-05-31 18:57:30|474.85|472.45|474.85|472.45|475.02|472.62|474.85|472.45|0
1654023460000|2022-05-31 18:57:40|475.02|472.62|474.51|472.11|475.02|472.62|474.51|472.11|0
1654023470000|2022-05-31 18:57:50|474.34|471.94|474.85|472.45|474.85|472.45|474.34|471.94|0
1654023480000|2022-05-31 18:58:00|475.02|472.62|474.68|472.28|475.02|472.62|474.68|472.28|0
1654023490000|2022-05-31 18:58:10|474.51|472.11|474|471.6|474.51|472.11|473.83|471.43|0
1654023500000|2022-05-31 18:58:20|474.34|471.94|474.34|471.94|474.34|471.94|474|471.6|0
1654023510000|2022-05-31 18:58:30|474.17|471.77|473.82|471.42|474.17|471.77|473.65|471.25|0
1654023520000|2022-05-31 18:58:40|473.48|471.08|473.14|470.74|473.48|471.08|473.14|470.74|0
1654023530000|2022-05-31 18:58:50|473.31|470.91|473.48|471.08|473.48|471.08|473.31|470.91|0
1654023540000|2022-05-31 18:59:00|473.31|470.91|472.63|470.23|473.82|471.42|472.63|470.23|0
1654023550000|2022-05-31 18:59:10|472.29|469.89|472.97|470.57|472.97|470.57|472.29|469.89|0
1654023560000|2022-05-31 18:59:20|473.4|471|473.31|470.91|473.48|471.08|472.8|470.4|0
1654023570000|2022-05-31 18:59:30|473.48|471.08|473.65|471.25|473.65|471.25|473.31|470.91|0
1654023580000|2022-05-31 18:59:40|473.48|471.08|474.68|472.28|474.68|472.28|473.48|471.08|0
1654023590000|2022-05-31 18:59:50|474.51|472.11|473.65|471.25|474.51|472.11|473.65|471.25|0
1654023600000|2022-05-31 19:00:00|473.82|471.42|475.19|472.79|475.19|472.79|473.82|471.42|0
1654023610000|2022-05-31 19:00:10|474.94|472.54|474.25|471.85|475.02|472.62|474.25|471.85|0
1654023620000|2022-05-31 19:00:20|474.68|472.28|474.85|472.45|474.85|472.45|474.17|471.77|0
1654023630000|2022-05-31 19:00:30|475.02|472.62|474.85|472.45|475.36|472.96|474.85|472.45|0
1654023640000|2022-05-31 19:00:40|474.68|472.28|475.7|473.3|475.7|473.3|474.68|472.28|0
1654023650000|2022-05-31 19:00:50|475.36|472.96|475.53|473.13|475.7|473.3|475.36|472.96|0
1654023660000|2022-05-31 19:01:00|475.02|472.62|474.68|472.28|475.02|472.62|474.68|472.28|0
1654023670000|2022-05-31 19:01:10|473.99|471.59|473.82|471.42|473.99|471.59|473.48|471.08|0
1654023680000|2022-05-31 19:01:20|474.17|471.77|474.17|471.77|474.34|471.94|474.17|471.77|0
1654023690000|2022-05-31 19:01:30|473.99|471.59|474.51|472.11|474.51|472.11|473.99|471.59|0
1654023700000|2022-05-31 19:01:40|474.34|471.94|473.65|471.25|474.34|471.94|473.65|471.25|0
1654023710000|2022-05-31 19:01:50|474.6|472.2|475.19|472.79|475.36|472.96|474.6|472.2|0
1654023720000|2022-05-31 19:02:00|476.22|473.82|476.56|474.16|477.16|474.76|476.22|473.82|0
1654023730000|2022-05-31 19:02:10|477.24|474.84|477.93|475.53|477.93|475.53|477.24|474.84|0
1654023740000|2022-05-31 19:02:20|477.5|475.1|478.44|476.04|478.44|476.04|477.5|475.1|0
1654023750000|2022-05-31 19:02:30|478.19|475.79|477.07|474.67|478.19|475.79|477.07|474.67|0
1654023760000|2022-05-31 19:02:40|477.24|474.84|477.07|474.67|477.59|475.19|477.07|474.67|0
1654023770000|2022-05-31 19:02:50|476.9|474.5|478.1|475.7|478.1|475.7|476.9|474.5|0
1654023780000|2022-05-31 19:03:00|478.19|475.79|477.59|475.19|478.19|475.79|477.59|475.19|0
1654023790000|2022-05-31 19:03:10|477.24|474.84|478.27|475.87|478.27|475.87|477.24|474.84|0
1654023800000|2022-05-31 19:03:20|478.79|476.39|478.96|476.56|478.96|476.56|478.79|476.39|0
1654023810000|2022-05-31 19:03:30|478.61|476.21|479.56|477.16|479.56|477.16|478.61|476.21|0
1654023820000|2022-05-31 19:03:40|479.82|477.42|479.99|477.59|480.16|477.76|479.82|477.42|0
1654023830000|2022-05-31 19:03:50|480.33|477.93|480.16|477.76|480.68|478.28|479.99|477.59|0
1654023840000|2022-05-31 19:04:00|480.33|477.93|479.05|476.65|480.33|477.93|478.79|476.39|0
1654023850000|2022-05-31 19:04:10|478.96|476.56|478.44|476.04|478.96|476.56|478.44|476.04|0
1654023860000|2022-05-31 19:04:20|478.27|475.87|477.24|474.84|478.36|475.96|477.07|474.67|0
1654023870000|2022-05-31 19:04:30|476.73|474.33|477.07|474.67|477.07|474.67|476.73|474.33|0
1654023880000|2022-05-31 19:04:40|477.41|475.01|476.56|474.16|477.41|475.01|476.56|474.16|0
1654023890000|2022-05-31 19:04:50|477.07|474.67|475.87|473.47|477.07|474.67|475.7|473.3|0
1654023900000|2022-05-31 19:05:00|476.04|473.64|476.9|474.5|476.9|474.5|475.87|473.47|0
1654023910000|2022-05-31 19:05:10|477.24|474.84|477.41|475.01|477.58|475.18|477.24|474.84|0
1654023920000|2022-05-31 19:05:20|476.56|474.16|476.73|474.33|476.73|474.33|476.56|474.16|0
1654023930000|2022-05-31 19:05:30|476.39|473.99|476.56|474.16|476.56|474.16|476.39|473.99|0
1654023940000|2022-05-31 19:05:40|476.9|474.5|477.07|474.67|477.24|474.84|476.9|474.5|0
1654023950000|2022-05-31 19:05:50|477.24|474.84|476.9|474.5|477.58|475.18|476.9|474.5|0
1654023960000|2022-05-31 19:06:00|477.07|474.67|477.33|474.93|477.41|475.01|477.07|474.67|0
1654023970000|2022-05-31 19:06:10|477.16|474.76|478.44|476.04|478.44|476.04|477.16|474.76|0
1654023980000|2022-05-31 19:06:20|478.78|476.38|478.78|476.38|478.96|476.56|478.78|476.38|0
1654023990000|2022-05-31 19:06:30|478.36|475.96|477.67|475.27|478.36|475.96|477.67|475.27|0
1654024000000|2022-05-31 19:06:40|477.58|475.18|477.07|474.67|477.58|475.18|477.07|474.67|0
1654024010000|2022-05-31 19:06:50|476.38|473.98|476.21|473.81|476.56|474.16|476.21|473.81|0
1654024020000|2022-05-31 19:07:00|475.36|472.96|475.53|473.13|475.53|473.13|475.36|472.96|0
1654024030000|2022-05-31 19:07:10|474.68|472.28|474.5|472.1|475.02|472.62|474.5|472.1|0
1654024040000|2022-05-31 19:07:20|474.68|472.28|474.5|472.1|474.68|472.28|473.65|471.25|0
1654024050000|2022-05-31 19:07:30|474.67|472.27|474.67|472.27|474.76|472.36|474.67|472.27|0
1654024060000|2022-05-31 19:07:40|474.16|471.76|473.14|470.74|474.16|471.76|473.14|470.74|0
1654024070000|2022-05-31 19:07:50|472.8|470.4|473.48|471.08|473.48|471.08|472.63|470.23|0
1654024080000|2022-05-31 19:08:00|474.16|471.76|474.16|471.76|474.67|472.27|474.16|471.76|0
1654024090000|2022-05-31 19:08:10|473.65|471.25|474.5|472.1|474.5|472.1|473.65|471.25|0
1654024100000|2022-05-31 19:08:20|474.33|471.93|474.5|472.1|474.5|472.1|474.16|471.76|0
1654024110000|2022-05-31 19:08:30|474.85|472.45|474.5|472.1|475.19|472.79|474.5|472.1|0
1654024120000|2022-05-31 19:08:40|474.33|471.93|473.65|471.25|474.33|471.93|473.65|471.25|0
1654024130000|2022-05-31 19:08:50|474.08|471.68|472.8|470.4|474.08|471.68|472.8|470.4|0
1654024140000|2022-05-31 19:09:00|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1654024150000|2022-05-31 19:09:10|472.46|470.06|472.03|469.63|472.46|470.06|472.03|469.63|0
1654024160000|2022-05-31 19:09:20|471.95|469.55|471.78|469.38|472.12|469.72|471.78|469.38|0
1654024170000|2022-05-31 19:09:30|471.95|469.55|471.61|469.21|472.29|469.89|471.61|469.21|0
1654024180000|2022-05-31 19:09:40|471.44|469.04|471.44|469.04|471.61|469.21|471.44|469.04|0
1654024190000|2022-05-31 19:09:50|471.1|468.7|470.59|468.19|471.1|468.7|470.25|467.85|0
1654024200000|2022-05-31 19:10:00|471.27|468.87|471.1|468.7|472.29|469.89|471.1|468.7|0
1654024210000|2022-05-31 19:10:10|470.76|468.36|471.44|469.04|471.44|469.04|470.76|468.36|0
1654024220000|2022-05-31 19:10:20|471.61|469.21|472.12|469.72|472.12|469.72|471.61|469.21|0
1654024230000|2022-05-31 19:10:30|471.95|469.55|472.29|469.89|472.29|469.89|471.95|469.55|0
1654024240000|2022-05-31 19:10:40|473.14|470.74|472.29|469.89|473.48|471.08|472.29|469.89|0
1654024250000|2022-05-31 19:10:50|472.63|470.23|472.46|470.06|472.63|470.23|472.29|469.89|0
1654024260000|2022-05-31 19:11:00|471.78|469.38|471.61|469.21|472.12|469.72|471.27|468.87|0
1654024270000|2022-05-31 19:11:10|471.78|469.38|471.95|469.55|471.95|469.55|471.27|468.87|0
1654024280000|2022-05-31 19:11:20|472.37|469.97|472.8|470.4|472.8|470.4|472.37|469.97|0
1654024290000|2022-05-31 19:11:30|472.63|470.23|472.63|470.23|472.63|470.23|472.46|470.06|0
1654024300000|2022-05-31 19:11:40|473.48|471.08|472.63|470.23|473.48|471.08|472.63|470.23|0
1654024310000|2022-05-31 19:11:50|472.46|470.06|472.29|469.89|472.46|470.06|472.12|469.72|0
1654024320000|2022-05-31 19:12:00|473.31|470.91|473.31|470.91|473.48|471.08|473.14|470.74|0
1654024330000|2022-05-31 19:12:10|472.8|470.4|473.48|471.08|473.48|471.08|472.8|470.4|0
1654024340000|2022-05-31 19:12:20|473.99|471.59|474.16|471.76|474.16|471.76|473.65|471.25|0
1654024350000|2022-05-31 19:12:30|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1654024360000|2022-05-31 19:12:40|474.84|472.44|474.33|471.93|474.84|472.44|474.33|471.93|0
1654024370000|2022-05-31 19:12:50|474.5|472.1|473.82|471.42|474.67|472.27|473.82|471.42|0
1654024380000|2022-05-31 19:13:00|473.99|471.59|473.48|471.08|474.16|471.76|473.48|471.08|0
1654024390000|2022-05-31 19:13:10|473.65|471.25|474.5|472.1|474.5|472.1|473.65|471.25|0
1654024400000|2022-05-31 19:13:20|473.65|471.25|472.97|470.57|473.65|471.25|472.97|470.57|0
1654024410000|2022-05-31 19:13:30|473.14|470.74|473.82|471.42|473.82|471.42|473.14|470.74|0
1654024420000|2022-05-31 19:13:40|473.31|470.91|472.63|470.23|473.31|470.91|472.46|470.06|0
1654024430000|2022-05-31 19:13:50|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1654024440000|2022-05-31 19:14:00|471.94|469.54|471.69|469.29|472.29|469.89|471.6|469.2|0
1654024450000|2022-05-31 19:14:10|471.43|469.03|471.43|469.03|471.43|469.03|470.92|468.52|0
1654024460000|2022-05-31 19:14:20|471.6|469.2|471.26|468.86|471.6|469.2|471.09|468.69|0
1654024470000|2022-05-31 19:14:30|471.43|469.03|471.6|469.2|471.6|469.2|471.26|468.86|0
1654024480000|2022-05-31 19:14:40|472.28|469.88|471.43|469.03|472.28|469.88|471.43|469.03|0
1654024490000|2022-05-31 19:14:50|471.69|469.29|470.58|468.18|471.69|469.29|470.58|468.18|0
1654024500000|2022-05-31 19:15:00|469.56|467.16|468.72|466.32|469.56|467.16|468.72|466.32|0
1654024510000|2022-05-31 19:15:10|468.55|466.15|467.87|465.47|468.55|466.15|467.87|465.47|0
1654024520000|2022-05-31 19:15:20|467.7|465.3|467.36|464.96|467.7|465.3|467.36|464.96|0
1654024530000|2022-05-31 19:15:30|467.7|465.3|467.87|465.47|467.87|465.47|467.7|465.3|0
1654024540000|2022-05-31 19:15:40|468.38|465.98|467.53|465.13|468.38|465.98|467.53|465.13|0
1654024550000|2022-05-31 19:15:50|467.19|464.79|467.36|464.96|467.36|464.96|467.19|464.79|0
1654024560000|2022-05-31 19:16:00|466.27|463.87|466.01|463.61|466.94|464.54|466.01|463.61|0
1654024570000|2022-05-31 19:16:10|465.33|462.93|465.67|463.27|465.84|463.44|465.33|462.93|0
1654024580000|2022-05-31 19:16:20|465|462.6|465|462.6|465.33|462.93|465|462.6|0
1654024590000|2022-05-31 19:16:30|465.33|462.93|465.5|463.1|465.59|463.19|465.33|462.93|0
1654024600000|2022-05-31 19:16:40|465.67|463.27|465.67|463.27|465.67|463.27|465.33|462.93|0
1654024610000|2022-05-31 19:16:50|465.33|462.93|464.66|462.26|465.33|462.93|464.66|462.26|0
1654024620000|2022-05-31 19:17:00|464.83|462.43|465.84|463.44|465.84|463.44|464.66|462.26|0
1654024630000|2022-05-31 19:17:10|466.01|463.61|465|462.6|466.01|463.61|465|462.6|0
1654024640000|2022-05-31 19:17:20|464.66|462.26|464.49|462.09|464.66|462.26|464.24|461.84|0
1654024650000|2022-05-31 19:17:30|464.32|461.92|465|462.6|465.16|462.76|464.32|461.92|0
1654024660000|2022-05-31 19:17:40|464.49|462.09|464.83|462.43|464.83|462.43|464.32|461.92|0
1654024670000|2022-05-31 19:17:50|464.32|461.92|464.83|462.43|464.83|462.43|464.32|461.92|0
1654024680000|2022-05-31 19:18:00|465.5|463.1|465.16|462.76|465.67|463.27|465.16|462.76|0
1654024690000|2022-05-31 19:18:10|464.99|462.59|464.15|461.75|464.99|462.59|464.15|461.75|0
1654024700000|2022-05-31 19:18:20|463.98|461.58|464.83|462.43|464.83|462.43|463.98|461.58|0
1654024710000|2022-05-31 19:18:30|465.16|462.76|465.5|463.1|465.5|463.1|465.16|462.76|0
1654024720000|2022-05-31 19:18:40|465.25|462.85|466.35|463.95|466.35|463.95|465.25|462.85|0
1654024730000|2022-05-31 19:18:50|466.18|463.78|467.7|465.3|467.7|465.3|466.18|463.78|0
1654024740000|2022-05-31 19:19:00|467.36|464.96|467.53|465.13|467.87|465.47|467.36|464.96|0
1654024750000|2022-05-31 19:19:10|467.7|465.3|468.88|466.48|469.05|466.65|467.7|465.3|0
1654024760000|2022-05-31 19:19:20|468.72|466.32|469.22|466.82|469.22|466.82|468.72|466.32|0
1654024770000|2022-05-31 19:19:30|469.48|467.08|470.41|468.01|470.41|468.01|469.48|467.08|0
1654024780000|2022-05-31 19:19:40|470.58|468.18|470.75|468.35|470.75|468.35|470.07|467.67|0
1654024790000|2022-05-31 19:19:50|470.58|468.18|470.41|468.01|470.58|468.18|470.41|468.01|0
1654024800000|2022-05-31 19:20:00|470.33|467.93|470.41|468.01|470.41|468.01|469.73|467.33|0
1654024810000|2022-05-31 19:20:10|470.75|468.35|469.05|466.65|470.75|468.35|469.05|466.65|0
1654024820000|2022-05-31 19:20:20|469.22|466.82|469.05|466.65|469.22|466.82|468.88|466.48|0
1654024830000|2022-05-31 19:20:30|468.88|466.48|469.39|466.99|469.56|467.16|468.21|465.81|0
1654024840000|2022-05-31 19:20:40|468.88|466.48|468.71|466.31|468.88|466.48|468.38|465.98|0
1654024850000|2022-05-31 19:20:50|468.88|466.48|468.21|465.81|468.88|466.48|468.21|465.81|0
1654024860000|2022-05-31 19:21:00|469.05|466.65|468.54|466.14|469.05|466.65|468.38|465.98|0
1654024870000|2022-05-31 19:21:10|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1654024880000|2022-05-31 19:21:20|468.71|466.31|469.14|466.74|469.14|466.74|468.71|466.31|0
1654024890000|2022-05-31 19:21:30|469.05|466.65|469.05|466.65|469.05|466.65|468.88|466.48|0
1654024900000|2022-05-31 19:21:40|468.71|466.31|468.54|466.14|468.71|466.31|468.38|465.98|0
1654024910000|2022-05-31 19:21:50|468.38|465.98|468.63|466.23|468.71|466.31|468.38|465.98|0
1654024920000|2022-05-31 19:22:00|468.54|466.14|468.21|465.81|468.71|466.31|468.21|465.81|0
1654024930000|2022-05-31 19:22:10|468.38|465.98|467.36|464.96|468.38|465.98|467.36|464.96|0
1654024940000|2022-05-31 19:22:20|467.28|464.88|467.02|464.62|467.28|464.88|467.02|464.62|0
1654024950000|2022-05-31 19:22:30|467.53|465.13|466.85|464.45|467.53|465.13|466.85|464.45|0
1654024960000|2022-05-31 19:22:40|467.19|464.79|466.85|464.45|467.19|464.79|466.85|464.45|0
1654024970000|2022-05-31 19:22:50|466.51|464.11|467.02|464.62|467.02|464.62|466.51|464.11|0
1654024980000|2022-05-31 19:23:00|466.68|464.28|465.33|462.93|466.68|464.28|465.33|462.93|0
1654024990000|2022-05-31 19:23:10|464.99|462.59|465.16|462.76|465.33|462.93|464.99|462.59|0
1654025000000|2022-05-31 19:23:20|464.82|462.42|465.33|462.93|465.5|463.1|464.82|462.42|0
1654025010000|2022-05-31 19:23:30|465.5|463.1|464.32|461.92|465.67|463.27|464.32|461.92|0
1654025020000|2022-05-31 19:23:40|464.66|462.26|464.32|461.92|464.66|462.26|464.32|461.92|0
1654025030000|2022-05-31 19:23:50|464.49|462.09|464.49|462.09|464.49|462.09|464.15|461.75|0
1654025040000|2022-05-31 19:24:00|464.82|462.42|465.5|463.1|465.5|463.1|464.82|462.42|0
1654025050000|2022-05-31 19:24:10|466.01|463.61|465.33|462.93|466.34|463.94|465.33|462.93|0
1654025060000|2022-05-31 19:24:20|465.16|462.76|466.34|463.94|466.34|463.94|465.16|462.76|0
1654025070000|2022-05-31 19:24:30|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1654025080000|2022-05-31 19:24:40|467.02|464.62|466.17|463.77|467.02|464.62|466.17|463.77|0
1654025090000|2022-05-31 19:24:50|465.84|463.44|465.67|463.27|466.01|463.61|465.67|463.27|0
1654025100000|2022-05-31 19:25:00|465.5|463.1|465.84|463.44|466.01|463.61|465.5|463.1|0
1654025110000|2022-05-31 19:25:10|465.5|463.1|464.99|462.59|465.5|463.1|464.91|462.51|0
1654025120000|2022-05-31 19:25:20|464.82|462.42|465.33|462.93|465.33|462.93|464.82|462.42|0
1654025130000|2022-05-31 19:25:30|465.5|463.1|464.82|462.42|465.5|463.1|464.82|462.42|0
1654025140000|2022-05-31 19:25:40|465.16|462.76|465.75|463.35|465.75|463.35|465.16|462.76|0
1654025150000|2022-05-31 19:25:50|465.33|462.93|464.99|462.59|465.67|463.27|464.99|462.59|0
1654025160000|2022-05-31 19:26:00|464.57|462.17|464.82|462.42|464.99|462.59|464.57|462.17|0
1654025170000|2022-05-31 19:26:10|464.99|462.59|465.16|462.76|465.16|462.76|464.99|462.59|0
1654025180000|2022-05-31 19:26:20|465.33|462.93|465.16|462.76|465.33|462.93|465.16|462.76|0
1654025190000|2022-05-31 19:26:30|465.33|462.93|466.68|464.28|466.85|464.45|465.33|462.93|0
1654025200000|2022-05-31 19:26:40|466.51|464.11|467.02|464.62|467.02|464.62|466.51|464.11|0
1654025210000|2022-05-31 19:26:50|467.36|464.96|467.53|465.13|467.53|465.13|467.36|464.96|0
1654025220000|2022-05-31 19:27:00|467.36|464.96|467.19|464.79|467.36|464.96|466.51|464.11|0
1654025230000|2022-05-31 19:27:10|467.53|465.13|467.7|465.3|467.7|465.3|467.36|464.96|0
1654025240000|2022-05-31 19:27:20|467.53|465.13|467.53|465.13|467.53|465.13|467.19|464.79|0
1654025250000|2022-05-31 19:27:30|467.7|465.3|467.19|464.79|467.7|465.3|467.19|464.79|0
1654025260000|2022-05-31 19:27:40|467.36|464.96|466.34|463.94|467.36|464.96|466.34|463.94|0
1654025270000|2022-05-31 19:27:50|465.67|463.27|466.17|463.77|466.17|463.77|465.67|463.27|0
1654025280000|2022-05-31 19:28:00|466.34|463.94|465.33|462.93|466.34|463.94|465.33|462.93|0
1654025290000|2022-05-31 19:28:10|465.16|462.76|464.82|462.42|465.33|462.93|464.82|462.42|0
1654025300000|2022-05-31 19:28:20|465.08|462.68|464.65|462.25|465.08|462.68|464.32|461.92|0
1654025310000|2022-05-31 19:28:30|464.32|461.92|464.24|461.84|464.32|461.92|464.24|461.84|0
1654025320000|2022-05-31 19:28:40|464.15|461.75|464.15|461.75|464.15|461.75|463.98|461.58|0
1654025330000|2022-05-31 19:28:50|464.48|462.08|463.98|461.58|464.48|462.08|463.98|461.58|0
1654025340000|2022-05-31 19:29:00|464.32|461.92|464.82|462.42|464.82|462.42|464.32|461.92|0
1654025350000|2022-05-31 19:29:10|465.25|462.85|464.82|462.42|465.5|463.1|464.82|462.42|0
1654025360000|2022-05-31 19:29:20|465.16|462.76|464.99|462.59|465.16|462.76|464.99|462.59|0
1654025370000|2022-05-31 19:29:30|465.33|462.93|465.42|463.02|465.5|463.1|465.16|462.76|0
1654025380000|2022-05-31 19:29:40|464.99|462.59|464.82|462.42|464.99|462.59|464.82|462.42|0
1654025390000|2022-05-31 19:29:50|464.65|462.25|464.54|462.14|464.82|462.42|464.2|461.8|0
1654025400000|2022-05-31 19:30:00|464.88|462.48|463.53|461.13|464.88|462.48|463.53|461.13|0
1654025410000|2022-05-31 19:30:10|463.19|460.79|462.51|460.11|463.19|460.79|462.51|460.11|0
1654025420000|2022-05-31 19:30:20|462.35|459.95|462.85|460.45|462.85|460.45|462.35|459.95|0
1654025430000|2022-05-31 19:30:30|462.68|460.28|462.18|459.78|462.68|460.28|462.18|459.78|0
1654025440000|2022-05-31 19:30:40|462.6|460.2|462.18|459.78|462.6|460.2|462.18|459.78|0
1654025450000|2022-05-31 19:30:50|461.5|459.1|461.17|458.77|461.5|459.1|461.17|458.77|0
1654025460000|2022-05-31 19:31:00|460.66|458.26|459.99|457.59|460.66|458.26|459.99|457.59|0
1654025470000|2022-05-31 19:31:10|460.33|457.93|460.16|457.76|460.66|458.26|460.16|457.76|0
1654025480000|2022-05-31 19:31:20|460.33|457.93|460.33|457.93|460.33|457.93|459.99|457.59|0
1654025490000|2022-05-31 19:31:30|461|458.6|461.84|459.44|461.84|459.44|461|458.6|0
1654025500000|2022-05-31 19:31:40|461.67|459.27|462.18|459.78|462.18|459.78|461.67|459.27|0
1654025510000|2022-05-31 19:31:50|461.5|459.1|460.83|458.43|461.5|459.1|460.83|458.43|0
1654025520000|2022-05-31 19:32:00|460.5|458.1|460.33|457.93|460.5|458.1|460.33|457.93|0
1654025530000|2022-05-31 19:32:10|460.83|458.43|460.49|458.09|460.83|458.43|460.49|458.09|0
1654025540000|2022-05-31 19:32:20|460.66|458.26|460.49|458.09|460.66|458.26|460.33|457.93|0
1654025550000|2022-05-31 19:32:30|459.99|457.59|459.66|457.26|459.99|457.59|459.66|457.26|0
1654025560000|2022-05-31 19:32:40|459.49|457.09|459.66|457.26|459.66|457.26|459.49|457.09|0
1654025570000|2022-05-31 19:32:50|459.49|457.09|459.49|457.09|459.49|457.09|459.15|456.75|0
1654025580000|2022-05-31 19:33:00|459.66|457.26|459.82|457.42|459.82|457.42|459.66|457.26|0
1654025590000|2022-05-31 19:33:10|460.49|458.09|460.58|458.18|460.58|458.18|460.33|457.93|0
1654025600000|2022-05-31 19:33:20|460.33|457.93|459.66|457.26|460.33|457.93|459.66|457.26|0
1654025610000|2022-05-31 19:33:30|459.32|456.92|458.98|456.58|459.32|456.92|458.98|456.58|0
1654025620000|2022-05-31 19:33:40|458.82|456.42|458.82|456.42|458.98|456.58|458.82|456.42|0
1654025630000|2022-05-31 19:33:50|458.65|456.25|458.82|456.42|458.82|456.42|458.48|456.08|0
1654025640000|2022-05-31 19:34:00|459.49|457.09|458.74|456.34|459.49|457.09|458.74|456.34|0
1654025650000|2022-05-31 19:34:10|458.57|456.17|458.82|456.42|459.07|456.67|458.57|456.17|0
1654025660000|2022-05-31 19:34:20|458.98|456.58|459.82|457.42|459.82|457.42|458.98|456.58|0
1654025670000|2022-05-31 19:34:30|459.65|457.25|458.98|456.58|459.82|457.42|458.98|456.58|0
1654025680000|2022-05-31 19:34:40|459.15|456.75|458.65|456.25|459.15|456.75|458.65|456.25|0
1654025690000|2022-05-31 19:34:50|458.98|456.58|459.49|457.09|459.49|457.09|458.98|456.58|0
1654025700000|2022-05-31 19:35:00|459.82|457.42|459.65|457.25|459.99|457.59|459.65|457.25|0
1654025710000|2022-05-31 19:35:10|459.82|457.42|459.82|457.42|459.82|457.42|459.15|456.75|0
1654025720000|2022-05-31 19:35:20|460.16|457.76|459.99|457.59|460.16|457.76|459.99|457.59|0
1654025730000|2022-05-31 19:35:30|460.16|457.76|460.83|458.43|461|458.6|460.16|457.76|0
1654025740000|2022-05-31 19:35:40|461|458.6|461.17|458.77|461.17|458.77|460.66|458.26|0
1654025750000|2022-05-31 19:35:50|461.5|459.1|461.67|459.27|461.67|459.27|461.5|459.1|0
1654025760000|2022-05-31 19:36:00|461.59|459.19|462.17|459.77|462.17|459.77|461.59|459.19|0
1654025770000|2022-05-31 19:36:10|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1654025780000|2022-05-31 19:36:20|462.51|460.11|462.34|459.94|462.51|460.11|462.34|459.94|0
1654025790000|2022-05-31 19:36:30|462.68|460.28|463.19|460.79|463.19|460.79|462.68|460.28|0
1654025800000|2022-05-31 19:36:40|462.85|460.45|462.01|459.61|462.85|460.45|462.01|459.61|0
1654025810000|2022-05-31 19:36:50|462.17|459.77|462.01|459.61|462.17|459.77|461.5|459.1|0
1654025820000|2022-05-31 19:37:00|462.17|459.77|461.84|459.44|462.68|460.28|461.84|459.44|0
1654025830000|2022-05-31 19:37:10|461.5|459.1|461.84|459.44|461.84|459.44|461.5|459.1|0
1654025840000|2022-05-31 19:37:20|461.67|459.27|461.84|459.44|461.84|459.44|461.33|458.93|0
1654025850000|2022-05-31 19:37:30|461.67|459.27|461.42|459.02|461.67|459.27|461.17|458.77|0
1654025860000|2022-05-31 19:37:40|461.25|458.85|461.67|459.27|461.67|459.27|461.25|458.85|0
1654025870000|2022-05-31 19:37:50|461.84|459.44|461.93|459.53|461.93|459.53|461.5|459.1|0
1654025880000|2022-05-31 19:38:00|461.84|459.44|461.67|459.27|461.84|459.44|461.5|459.1|0
1654025890000|2022-05-31 19:38:10|462.01|459.61|460.83|458.43|462.01|459.61|460.83|458.43|0
1654025900000|2022-05-31 19:38:20|461|458.6|460.83|458.43|461.16|458.76|460.83|458.43|0
1654025910000|2022-05-31 19:38:30|461|458.6|461.16|458.76|461.5|459.1|461|458.6|0
1654025920000|2022-05-31 19:38:40|460.16|457.76|460.16|457.76|460.32|457.92|459.99|457.59|0
1654025930000|2022-05-31 19:38:50|459.99|457.59|460.66|458.26|460.83|458.43|459.99|457.59|0
1654025940000|2022-05-31 19:39:00|461.16|458.76|460.49|458.09|461.16|458.76|460.49|458.09|0
1654025950000|2022-05-31 19:39:10|459.99|457.59|460.49|458.09|460.49|458.09|459.99|457.59|0
1654025960000|2022-05-31 19:39:20|460.66|458.26|461.16|458.76|461.16|458.76|460.66|458.26|0
1654025970000|2022-05-31 19:39:30|461.33|458.93|461.5|459.1|461.5|459.1|461.33|458.93|0
1654025980000|2022-05-31 19:39:40|461.33|458.93|461.5|459.1|461.67|459.27|461.33|458.93|0
1654025990000|2022-05-31 19:39:50|461.67|459.27|461.5|459.1|461.67|459.27|461.5|459.1|0
1654026000000|2022-05-31 19:40:00|461.67|459.27|461.16|458.76|461.84|459.44|460.83|458.43|0
1654026010000|2022-05-31 19:40:10|461.67|459.27|460.83|458.43|461.67|459.27|460.83|458.43|0
1654026020000|2022-05-31 19:40:20|461.33|458.93|462|459.6|462|459.6|461.33|458.93|0
1654026030000|2022-05-31 19:40:30|461.84|459.44|461.33|458.93|461.84|459.44|461.33|458.93|0
1654026040000|2022-05-31 19:40:40|461|458.6|460.32|457.92|461|458.6|460.32|457.92|0
1654026050000|2022-05-31 19:40:50|460.16|457.76|460.32|457.92|460.66|458.26|460.16|457.76|0
1654026060000|2022-05-31 19:41:00|459.99|457.59|460.16|457.76|460.16|457.76|459.99|457.59|0
1654026070000|2022-05-31 19:41:10|459.99|457.59|459.99|457.59|460.49|458.09|459.99|457.59|0
1654026080000|2022-05-31 19:41:20|459.82|457.42|460.49|458.09|460.49|458.09|459.65|457.25|0
1654026090000|2022-05-31 19:41:30|460.32|457.92|460.66|458.26|460.66|458.26|460.32|457.92|0
1654026100000|2022-05-31 19:41:40|460.32|457.92|460.83|458.43|460.83|458.43|460.32|457.92|0
1654026110000|2022-05-31 19:41:50|460.49|458.09|460.66|458.26|460.66|458.26|460.49|458.09|0
1654026120000|2022-05-31 19:42:00|461.67|459.27|462.17|459.77|462.51|460.11|461.67|459.27|0
1654026130000|2022-05-31 19:42:10|462.34|459.94|463.86|461.46|463.86|461.46|462.34|459.94|0
1654026140000|2022-05-31 19:42:20|464.2|461.8|463.01|460.61|464.2|461.8|463.01|460.61|0
1654026150000|2022-05-31 19:42:30|462.85|460.45|462.17|459.77|462.85|460.45|462.17|459.77|0
1654026160000|2022-05-31 19:42:40|462.34|459.94|462.85|460.45|462.85|460.45|462.34|459.94|0
1654026170000|2022-05-31 19:42:50|462.68|460.28|462.51|460.11|462.68|460.28|462.17|459.77|0
1654026180000|2022-05-31 19:43:00|463.01|460.61|463.86|461.46|463.86|461.46|463.01|460.61|0
1654026190000|2022-05-31 19:43:10|464.03|461.63|463.69|461.29|464.03|461.63|463.69|461.29|0
1654026200000|2022-05-31 19:43:20|463.86|461.46|463.35|460.95|463.86|461.46|463.35|460.95|0
1654026210000|2022-05-31 19:43:30|463.18|460.78|463.35|460.95|463.35|460.95|462.68|460.28|0
1654026220000|2022-05-31 19:43:40|463.52|461.12|463.86|461.46|464.19|461.79|463.52|461.12|0
1654026230000|2022-05-31 19:43:50|464.03|461.63|464.45|462.05|464.53|462.13|464.03|461.63|0
1654026240000|2022-05-31 19:44:00|464.53|462.13|465.55|463.15|465.55|463.15|464.53|462.13|0
1654026250000|2022-05-31 19:44:10|465.71|463.31|466.22|463.82|466.22|463.82|465.71|463.31|0
1654026260000|2022-05-31 19:44:20|466.39|463.99|466.56|464.16|466.56|464.16|466.39|463.99|0
1654026270000|2022-05-31 19:44:30|466.05|463.65|465.88|463.48|466.39|463.99|465.88|463.48|0
1654026280000|2022-05-31 19:44:40|466.39|463.99|466.73|464.33|466.73|464.33|466.22|463.82|0
1654026290000|2022-05-31 19:44:50|466.9|464.5|467.41|465.01|467.58|465.18|466.9|464.5|0
1654026300000|2022-05-31 19:45:00|467.92|465.52|468.42|466.02|468.42|466.02|467.92|465.52|0
1654026310000|2022-05-31 19:45:10|467.41|465.01|467.92|465.52|468.93|466.53|467.41|465.01|0
1654026320000|2022-05-31 19:45:20|468.25|465.85|467.83|465.43|468.25|465.85|467.75|465.35|0
1654026330000|2022-05-31 19:45:30|467.58|465.18|467.24|464.84|467.92|465.52|467.24|464.84|0
1654026340000|2022-05-31 19:45:40|466.9|464.5|466.22|463.82|466.9|464.5|466.22|463.82|0
1654026350000|2022-05-31 19:45:50|466.73|464.33|466.56|464.16|466.73|464.33|466.39|463.99|0
1654026360000|2022-05-31 19:46:00|466.9|464.5|466.05|463.65|466.9|464.5|466.05|463.65|0
1654026370000|2022-05-31 19:46:10|465.88|463.48|466.05|463.65|466.05|463.65|465.88|463.48|0
1654026380000|2022-05-31 19:46:20|466.22|463.82|465.38|462.98|466.22|463.82|464.36|461.96|0
1654026390000|2022-05-31 19:46:30|465.21|462.81|465.54|463.14|465.54|463.14|464.87|462.47|0
1654026400000|2022-05-31 19:46:40|465.04|462.64|464.7|462.3|465.04|462.64|464.53|462.13|0
1654026410000|2022-05-31 19:46:50|464.53|462.13|465.04|462.64|465.04|462.64|464.19|461.79|0
1654026420000|2022-05-31 19:47:00|464.7|462.3|464.87|462.47|464.87|462.47|464.53|462.13|0
1654026430000|2022-05-31 19:47:10|465.04|462.64|465.88|463.48|465.88|463.48|464.87|462.47|0
1654026440000|2022-05-31 19:47:20|465.71|463.31|466.39|463.99|466.39|463.99|465.71|463.31|0
1654026450000|2022-05-31 19:47:30|466.05|463.65|466.73|464.33|466.73|464.33|466.05|463.65|0
1654026460000|2022-05-31 19:47:40|466.39|463.99|467.91|465.51|467.91|465.51|466.39|463.99|0
1654026470000|2022-05-31 19:47:50|468.25|465.85|467.58|465.18|468.42|466.02|467.58|465.18|0
1654026480000|2022-05-31 19:48:00|468|465.6|467.24|464.84|468|465.6|467.16|464.76|0
1654026490000|2022-05-31 19:48:10|467.49|465.09|467.74|465.34|467.91|465.51|467.49|465.09|0
1654026500000|2022-05-31 19:48:20|467.58|465.18|467.91|465.51|467.91|465.51|467.58|465.18|0
1654026510000|2022-05-31 19:48:30|467.74|465.34|467.74|465.34|467.74|465.34|467.58|465.18|0
1654026520000|2022-05-31 19:48:40|467.41|465.01|467.41|465.01|467.41|465.01|466.73|464.33|0
1654026530000|2022-05-31 19:48:50|467.58|465.18|468.42|466.02|468.42|466.02|467.58|465.18|0
1654026540000|2022-05-31 19:49:00|468.08|465.68|468.34|465.94|468.59|466.19|468.08|465.68|0
1654026550000|2022-05-31 19:49:10|469.44|467.04|468.93|466.53|469.44|467.04|468.93|466.53|0
1654026560000|2022-05-31 19:49:20|468.76|466.36|467.74|465.34|468.76|466.36|467.74|465.34|0
1654026570000|2022-05-31 19:49:30|468.08|465.68|468.59|466.19|468.59|466.19|467.41|465.01|0
1654026580000|2022-05-31 19:49:40|468.42|466.02|468.25|465.85|468.42|466.02|467.83|465.43|0
1654026590000|2022-05-31 19:49:50|467.91|465.51|467.41|465.01|467.91|465.51|467.41|465.01|0
1654026600000|2022-05-31 19:50:00|465.37|462.97|463.01|460.61|465.37|462.97|462.34|459.94|0
1654026610000|2022-05-31 19:50:10|462.34|459.94|461.16|458.76|462.34|459.94|461.16|458.76|0
1654026620000|2022-05-31 19:50:20|460.66|458.26|460.66|458.26|460.66|458.26|459.82|457.42|0
1654026630000|2022-05-31 19:50:30|460.24|457.84|462.17|459.77|462.17|459.77|460.24|457.84|0
1654026640000|2022-05-31 19:50:40|462|459.6|461.16|458.76|462|459.6|461.16|458.76|0
1654026650000|2022-05-31 19:50:50|462.17|459.77|462|459.6|462.17|459.77|461.66|459.26|0
1654026660000|2022-05-31 19:51:00|461.66|459.26|463.52|461.12|463.52|461.12|461.66|459.26|0
1654026670000|2022-05-31 19:51:10|463.69|461.29|463.69|461.29|464.02|461.62|463.69|461.29|0
1654026680000|2022-05-31 19:51:20|464.02|461.62|463.52|461.12|464.02|461.62|463.35|460.95|0
1654026690000|2022-05-31 19:51:30|463.69|461.29|464.02|461.62|464.36|461.96|463.69|461.29|0
1654026700000|2022-05-31 19:51:40|463.52|461.12|462.34|459.94|463.52|461.12|462.34|459.94|0
1654026710000|2022-05-31 19:51:50|461.5|459.1|461.5|459.1|461.83|459.43|460.99|458.59|0
1654026720000|2022-05-31 19:52:00|461.66|459.26|461.16|458.76|461.66|459.26|460.49|458.09|0
1654026730000|2022-05-31 19:52:10|461.5|459.1|463.35|460.95|463.35|460.95|461.5|459.1|0
1654026740000|2022-05-31 19:52:20|463.52|461.12|462.84|460.44|463.52|461.12|462.84|460.44|0
1654026750000|2022-05-31 19:52:30|463.27|460.87|462.34|459.94|463.27|460.87|462.17|459.77|0
1654026760000|2022-05-31 19:52:40|463.1|460.7|461.66|459.26|463.1|460.7|461.66|459.26|0
1654026770000|2022-05-31 19:52:50|462.17|459.77|462.67|460.27|462.67|460.27|462.17|459.77|0
1654026780000|2022-05-31 19:53:00|463.85|461.45|464.02|461.62|464.11|461.71|463.85|461.45|0
1654026790000|2022-05-31 19:53:10|464.36|461.96|465.71|463.31|465.71|463.31|464.36|461.96|0
1654026800000|2022-05-31 19:53:20|465.46|463.06|465.37|462.97|465.54|463.14|465.2|462.8|0
1654026810000|2022-05-31 19:53:30|465.04|462.64|465.37|462.97|465.37|462.97|465.03|462.63|0
1654026820000|2022-05-31 19:53:40|465.88|463.48|466.56|464.16|466.73|464.33|465.88|463.48|0
1654026830000|2022-05-31 19:53:50|466.39|463.99|466.05|463.65|466.39|463.99|466.05|463.65|0
1654026840000|2022-05-31 19:54:00|465.54|463.14|465.54|463.14|465.54|463.14|465.03|462.63|0
1654026850000|2022-05-31 19:54:10|465.03|462.63|465.54|463.14|465.54|463.14|464.87|462.47|0
1654026860000|2022-05-31 19:54:20|465.2|462.8|466.05|463.65|466.05|463.65|465.2|462.8|0
1654026870000|2022-05-31 19:54:30|465.8|463.4|465.54|463.14|466.22|463.82|465.54|463.14|0
1654026880000|2022-05-31 19:54:40|469.53|467.13|469.27|466.87|470.12|467.72|469.27|466.87|0
1654026890000|2022-05-31 19:54:50|470.21|467.81|469.95|467.55|470.63|468.23|469.95|467.55|0
1654026900000|2022-05-31 19:55:00|470.29|467.89|472.5|470.1|472.5|470.1|470.29|467.89|0
1654026910000|2022-05-31 19:55:10|472.67|470.27|472.67|470.27|472.67|470.27|472.67|470.27|0
1654026920000|2022-05-31 19:55:20|472.84|470.44|472.67|470.27|472.84|470.44|471.65|469.25|0
1654026930000|2022-05-31 19:55:30|473.01|470.61|473.53|471.13|473.53|471.13|472.33|469.93|0
1654026940000|2022-05-31 19:55:40|473.19|470.79|474.04|471.64|474.04|471.64|473.19|470.79|0
1654026950000|2022-05-31 19:55:50|474.21|471.81|474.21|471.81|474.55|472.15|474.21|471.81|0
1654026960000|2022-05-31 19:56:00|474.38|471.98|474.21|471.81|474.38|471.98|473.53|471.13|0
1654026970000|2022-05-31 19:56:10|473.36|470.96|474.89|472.49|474.89|472.49|473.36|470.96|0
1654026980000|2022-05-31 19:56:20|474.72|472.32|474.72|472.32|474.72|472.32|474.21|471.81|0
1654026990000|2022-05-31 19:56:30|475.06|472.66|476.09|473.69|476.09|473.69|475.06|472.66|0
1654027000000|2022-05-31 19:56:40|475.92|473.52|475.58|473.18|475.92|473.52|475.58|473.18|0
1654027010000|2022-05-31 19:56:50|475.67|473.27|475.24|472.84|475.67|473.27|475.06|472.66|0
1654027020000|2022-05-31 19:57:00|475.41|473.01|476.09|473.69|476.09|473.69|475.41|473.01|0
1654027030000|2022-05-31 19:57:10|476.61|474.21|476.61|474.21|476.61|474.21|476.43|474.03|0
1654027040000|2022-05-31 19:57:20|475.92|473.52|476.09|473.69|476.43|474.03|475.92|473.52|0
1654027050000|2022-05-31 19:57:30|475.92|473.52|475.92|473.52|476.43|474.03|475.92|473.52|0
1654027060000|2022-05-31 19:57:40|476.09|473.69|475.58|473.18|476.09|473.69|475.41|473.01|0
1654027070000|2022-05-31 19:57:50|475.75|473.35|475.58|473.18|475.75|473.35|475.58|473.18|0
1654027080000|2022-05-31 19:58:00|474.89|472.49|475.06|472.66|475.06|472.66|474.89|472.49|0
1654027090000|2022-05-31 19:58:10|475.24|472.84|475.41|473.01|475.41|473.01|474.72|472.32|0
1654027100000|2022-05-31 19:58:20|475.92|473.52|475.75|473.35|475.92|473.52|475.41|473.01|0
1654027110000|2022-05-31 19:58:30|475.41|473.01|475.58|473.18|475.75|473.35|475.41|473.01|0
1654027120000|2022-05-31 19:58:40|475.41|473.01|475.06|472.66|475.41|473.01|474.72|472.32|0
1654027130000|2022-05-31 19:58:50|475.41|473.01|475.06|472.66|475.41|473.01|474.72|472.32|0
1654027140000|2022-05-31 19:59:00|474.89|472.49|476.09|473.69|476.43|474.03|474.89|472.49|0
1654027150000|2022-05-31 19:59:10|477.29|474.89|476.95|474.55|477.46|475.06|476.95|474.55|0
1654027160000|2022-05-31 19:59:20|477.29|474.89|477.12|474.72|477.29|474.89|476.43|474.03|0
1654027170000|2022-05-31 19:59:30|476.95|474.55|475.75|473.35|476.95|474.55|475.75|473.35|0
1654027180000|2022-05-31 19:59:40|475.58|473.18|475.75|473.35|475.75|473.35|475.58|473.18|0
1654027190000|2022-05-31 19:59:50|474.38|471.98|472.33|469.93|474.38|471.98|472.33|469.93|0
1654027200000|2022-05-31 20:00:00|475.23|472.83|474.72|472.32|475.23|472.83|472.67|470.27|0
1654027210000|2022-05-31 20:00:10|473.87|471.47|473.35|470.95|474.04|471.64|473.35|470.95|0
1654027220000|2022-05-31 20:00:20|473.18|470.78|472.84|470.44|473.18|470.78|472.5|470.1|0
1654027230000|2022-05-31 20:00:30|473.7|471.3|473.01|470.61|473.7|471.3|473.01|470.61|0
1654027240000|2022-05-31 20:00:40|473.18|470.78|473.35|470.95|473.35|470.95|473.01|470.61|0
1654027250000|2022-05-31 20:00:50|472.84|470.44|473.18|470.78|473.35|470.95|472.84|470.44|0
1654027260000|2022-05-31 20:01:00|472.84|470.44|474.04|471.64|474.55|472.15|472.84|470.44|0
1654027270000|2022-05-31 20:01:10|473.87|471.47|474.72|472.32|474.72|472.32|473.87|471.47|0
1654027280000|2022-05-31 20:01:20|474.89|472.49|475.23|472.83|475.23|472.83|474.89|472.49|0
1654027290000|2022-05-31 20:01:30|475.15|472.75|476.09|473.69|476.26|473.86|475.15|472.75|0
1654027300000|2022-05-31 20:01:40|475.58|473.18|476.43|474.03|476.43|474.03|475.58|473.18|0
1654027310000|2022-05-31 20:01:50|475.92|473.52|476.6|474.2|476.6|474.2|475.92|473.52|0
1654027320000|2022-05-31 20:02:00|476.78|474.38|477.12|474.72|477.12|474.72|476.78|474.38|0
1654027330000|2022-05-31 20:02:10|476.78|474.38|476.43|474.03|476.78|474.38|475.92|473.52|0
1654027340000|2022-05-31 20:02:20|476.6|474.2|476.6|474.2|476.6|474.2|476.6|474.2|0
1654027350000|2022-05-31 20:02:30|476.43|474.03|476.26|473.86|476.43|474.03|476.09|473.69|0
1654027360000|2022-05-31 20:02:40|476.09|473.69|476.43|474.03|476.43|474.03|476.09|473.69|0
1654027370000|2022-05-31 20:02:50|476.35|473.95|476.26|473.86|476.43|474.03|476.09|473.69|0
1654027380000|2022-05-31 20:03:00|476.09|473.69|475.23|472.83|476.09|473.69|474.72|472.32|0
1654027390000|2022-05-31 20:03:10|474.89|472.49|475.75|473.35|475.75|473.35|474.89|472.49|0
1654027400000|2022-05-31 20:03:20|475.92|473.52|476.43|474.03|476.43|474.03|475.92|473.52|0
1654027410000|2022-05-31 20:03:30|476.6|474.2|476.77|474.37|476.77|474.37|476.6|474.2|0
1654027420000|2022-05-31 20:03:40|476.6|474.2|476.69|474.29|476.69|474.29|476.6|474.2|0
1654027430000|2022-05-31 20:03:50|476.77|474.37|476.6|474.2|476.86|474.46|476.6|474.2|0
1654027440000|2022-05-31 20:04:00|476.77|474.37|477.29|474.89|477.29|474.89|476.77|474.37|0
1654027450000|2022-05-31 20:04:10|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1654027460000|2022-05-31 20:04:20|477.29|474.89|477.55|475.15|477.55|475.15|477.29|474.89|0
1654027470000|2022-05-31 20:04:30|477.29|474.89|477.46|475.06|477.63|475.23|477.29|474.89|0
1654027480000|2022-05-31 20:04:40|477.29|474.89|477.63|475.23|477.8|475.4|477.29|474.89|0
1654027490000|2022-05-31 20:04:50|477.97|475.57|477.97|475.57|478.15|475.75|477.97|475.57|0
1654027500000|2022-05-31 20:05:00|478.06|475.66|477.97|475.57|478.15|475.75|477.97|475.57|0
1654027510000|2022-05-31 20:05:10|478.32|475.92|478.41|476.01|478.83|476.43|478.15|475.75|0
1654027520000|2022-05-31 20:05:20|479.01|476.61|479.18|476.78|479.18|476.78|478.83|476.43|0
1654027530000|2022-05-31 20:05:30|478.83|476.43|479.01|476.61|479.18|476.78|478.83|476.43|0
1654027540000|2022-05-31 20:05:40|479.69|477.29|479.69|477.29|480.04|477.64|479.69|477.29|0
1654027550000|2022-05-31 20:05:50|479.87|477.47|480.04|477.64|480.04|477.64|479.69|477.29|0
1654027560000|2022-05-31 20:06:00|479.69|477.29|479.69|477.29|480.04|477.64|479.69|477.29|0
1654027570000|2022-05-31 20:06:10|478.83|476.43|479.01|476.61|479.44|477.04|478.83|476.43|0
1654027580000|2022-05-31 20:06:20|478.83|476.43|478.66|476.26|478.83|476.43|478.66|476.26|0
1654027590000|2022-05-31 20:06:30|478.49|476.09|478.83|476.43|478.83|476.43|478.32|475.92|0
1654027600000|2022-05-31 20:06:40|478.66|476.26|478.49|476.09|478.66|476.26|478.49|476.09|0
1654027610000|2022-05-31 20:06:50|478.32|475.92|478.15|475.75|478.32|475.92|478.15|475.75|0
1654027620000|2022-05-31 20:07:00|477.97|475.57|478.32|475.92|478.32|475.92|477.97|475.57|0
1654027630000|2022-05-31 20:07:10|477.97|475.57|477.8|475.4|477.97|475.57|477.8|475.4|0
1654027640000|2022-05-31 20:07:20|477.63|475.23|477.63|475.23|477.63|475.23|477.46|475.06|0
1654027650000|2022-05-31 20:07:30|477.46|475.06|478.15|475.75|478.15|475.75|477.29|474.89|0
1654027660000|2022-05-31 20:07:40|477.97|475.57|478.15|475.75|478.32|475.92|477.97|475.57|0
1654027670000|2022-05-31 20:07:50|478.32|475.92|478.15|475.75|478.32|475.92|478.15|475.75|0
1654027680000|2022-05-31 20:08:00|478.49|476.09|478.23|475.83|478.49|476.09|478.23|475.83|0
1654027690000|2022-05-31 20:08:10|478.15|475.75|478.32|475.92|478.32|475.92|477.97|475.57|0
1654027700000|2022-05-31 20:08:20|478.23|475.83|478.15|475.75|478.23|475.83|477.97|475.57|0
1654027710000|2022-05-31 20:08:30|477.97|475.57|477.97|475.57|478.15|475.75|477.97|475.57|0
1654027720000|2022-05-31 20:08:40|478.15|475.75|477.8|475.4|478.15|475.75|477.8|475.4|0
1654027730000|2022-05-31 20:08:50|477.97|475.57|477.8|475.4|477.97|475.57|477.8|475.4|0
1654027740000|2022-05-31 20:09:00|477.97|475.57|477.63|475.23|477.97|475.57|477.46|475.06|0
1654027750000|2022-05-31 20:09:10|477.46|475.06|477.29|474.89|477.46|475.06|477.29|474.89|0
1654027760000|2022-05-31 20:09:20|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1654027770000|2022-05-31 20:09:30|477.46|475.06|477.8|475.4|477.97|475.57|477.46|475.06|0
1654027780000|2022-05-31 20:09:40|477.46|475.06|477.63|475.23|477.63|475.23|477.46|475.06|0
1654027790000|2022-05-31 20:09:50|477.8|475.4|478.14|475.74|478.14|475.74|477.8|475.4|0
1654027800000|2022-05-31 20:10:00|477.8|475.4|477.8|475.4|477.97|475.57|477.8|475.4|0
1654027810000|2022-05-31 20:10:10|477.63|475.23|477.29|474.89|477.63|475.23|477.29|474.89|0
1654027820000|2022-05-31 20:10:20|477.2|474.8|477.11|474.71|477.29|474.89|477.11|474.71|0
1654027830000|2022-05-31 20:10:30|476.43|474.03|476.09|473.69|476.43|474.03|476.09|473.69|0
1654027840000|2022-05-31 20:10:40|476.26|473.86|476.52|474.12|476.6|474.2|476.26|473.86|0
1654027850000|2022-05-31 20:10:50|476.09|473.69|476.43|474.03|476.43|474.03|476.09|473.69|0
1654027860000|2022-05-31 20:11:00|476.6|474.2|476.77|474.37|476.77|474.37|476.6|474.2|0
1654027870000|2022-05-31 20:11:10|477.11|474.71|476.6|474.2|477.11|474.71|476.6|474.2|0
1654027880000|2022-05-31 20:11:20|476.43|474.03|475.91|473.51|476.6|474.2|475.91|473.51|0
1654027890000|2022-05-31 20:11:30|475.74|473.34|475.74|473.34|476.09|473.69|475.74|473.34|0
1654027900000|2022-05-31 20:11:40|475.23|472.83|474.72|472.32|475.23|472.83|474.37|471.97|0
1654027910000|2022-05-31 20:11:50|475.15|472.75|475.23|472.83|475.32|472.92|475.15|472.75|0
1654027920000|2022-05-31 20:12:00|475.57|473.17|475.23|472.83|475.57|473.17|475.23|472.83|0
1654027930000|2022-05-31 20:12:10|474.72|472.32|473.69|471.29|474.72|472.32|473.52|471.12|0
1654027940000|2022-05-31 20:12:20|473.86|471.46|472.16|469.76|473.86|471.46|472.16|469.76|0
1654027950000|2022-05-31 20:12:30|473.1|470.7|472.6|470.2|473.1|470.7|472.26|469.86|0
1654027960000|2022-05-31 20:12:40|472.86|470.46|473.29|470.89|473.29|470.89|472.86|470.46|0
1654027970000|2022-05-31 20:12:50|473.12|470.72|472.94|470.54|473.12|470.72|472.94|470.54|0
1654027980000|2022-05-31 20:13:00|472.77|470.37|473.38|470.98|473.38|470.98|472.77|470.37|0
1654027990000|2022-05-31 20:13:10|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1654028000000|2022-05-31 20:13:20|473.38|470.98|473.12|470.72|473.38|470.98|473.03|470.63|0
1654028010000|2022-05-31 20:13:30|473.29|470.89|473.8|471.4|473.8|471.4|473.29|470.89|0
1654028020000|2022-05-31 20:13:40|473.63|471.23|473.8|471.4|473.97|471.57|473.63|471.23|0
1654028030000|2022-05-31 20:13:50|474.14|471.74|474.49|472.09|474.49|472.09|473.97|471.57|0
1654028040000|2022-05-31 20:14:00|474.75|472.35|475|472.6|475|472.6|474.75|472.35|0
1654028050000|2022-05-31 20:14:10|474.66|472.26|474.83|472.43|474.83|472.43|474.66|472.26|0
1654028060000|2022-05-31 20:14:20|475|472.6|475.6|473.2|475.6|473.2|475|472.6|0
1654028070000|2022-05-31 20:14:30|475.69|473.29|476.29|473.89|476.37|473.97|475.69|473.29|0
1654028080000|2022-05-31 20:14:40|476.2|473.8|475.95|473.55|476.2|473.8|475.86|473.46|0
1654028090000|2022-05-31 20:14:50|475.69|473.29|475.17|472.77|475.69|473.29|475.17|472.77|0
1654028110000|2022-05-31 20:15:10|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1654028120000|2022-05-31 20:15:20|475.03|472.23|475.2|472.4|475.37|472.57|475.03|472.23|0
1654028130000|2022-05-31 20:15:30|475.03|472.23|475.03|472.23|475.2|472.4|475.03|472.23|0
1654028140000|2022-05-31 20:15:40|475.2|472.4|475.12|472.32|475.2|472.4|475.03|472.23|0
1654028150000|2022-05-31 20:15:50|475.2|472.4|474.86|472.06|475.2|472.4|474.86|472.06|0
1654028160000|2022-05-31 20:16:00|475.2|472.4|475.37|472.57|475.37|472.57|475.2|472.4|0
1654028170000|2022-05-31 20:16:10|475.89|473.09|476.06|473.26|476.06|473.26|475.89|473.09|0
1654028180000|2022-05-31 20:16:20|476.23|473.43|476.4|473.6|476.4|473.6|476.23|473.43|0
1654028190000|2022-05-31 20:16:30|476.66|473.86|476.06|473.26|476.66|473.86|476.06|473.26|0
1654028200000|2022-05-31 20:16:40|475.98|473.18|475.89|473.09|476.06|473.26|475.89|473.09|0
1654028210000|2022-05-31 20:16:50|476.23|473.43|476.23|473.43|476.23|473.43|476.23|473.43|0
1654028220000|2022-05-31 20:17:00|476.32|473.52|476.4|473.6|476.4|473.6|476.32|473.52|0
1654028230000|2022-05-31 20:17:10|475.89|473.09|475.8|473|475.89|473.09|475.8|473|0
1654028240000|2022-05-31 20:17:20|475.71|472.91|475.8|473|475.8|473|475.71|472.91|0
1654028250000|2022-05-31 20:17:30|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654028260000|2022-05-31 20:17:40|475.89|473.09|475.89|473.09|476.06|473.26|475.89|473.09|0
1654028270000|2022-05-31 20:17:50|475.71|472.91|475.54|472.74|475.71|472.91|475.54|472.74|0
1654028280000|2022-05-31 20:18:00|475.63|472.83|475.54|472.74|475.63|472.83|475.54|472.74|0
1654028290000|2022-05-31 20:18:10|474.86|472.06|474.68|471.88|474.94|472.14|474.68|471.88|0
1654028300000|2022-05-31 20:18:20|475.03|472.23|474.86|472.06|475.03|472.23|474.86|472.06|0
1654028310000|2022-05-31 20:18:30|474.77|471.97|475.2|472.4|475.2|472.4|474.77|471.97|0
1654028320000|2022-05-31 20:18:40|475.03|472.23|475.03|472.23|475.2|472.4|475.03|472.23|0
1654028330000|2022-05-31 20:18:50|474.86|472.06|475.2|472.4|475.2|472.4|474.86|472.06|0
1654028340000|2022-05-31 20:19:00|475.37|472.57|475.29|472.49|475.37|472.57|475.29|472.49|0
1654028350000|2022-05-31 20:19:10|475.2|472.4|475.03|472.23|475.2|472.4|475.03|472.23|0
1654028360000|2022-05-31 20:19:20|475.12|472.32|475.12|472.32|475.12|472.32|475.03|472.23|0
1654028370000|2022-05-31 20:19:30|475.37|472.57|475.2|472.4|475.37|472.57|475.12|472.32|0
1654028380000|2022-05-31 20:19:40|474.86|472.06|474.68|471.88|474.86|472.06|474.68|471.88|0
1654028390000|2022-05-31 20:19:50|474.94|472.14|475.03|472.23|475.03|472.23|474.94|472.14|0
1654028400000|2022-05-31 20:20:00|475.2|472.4|475.2|472.4|475.2|472.4|475.2|472.4|0
1654028410000|2022-05-31 20:20:10|475.03|472.23|475.03|472.23|475.12|472.32|475.03|472.23|0
1654028420000|2022-05-31 20:20:20|475.2|472.4|475.37|472.57|475.37|472.57|475.2|472.4|0
1654028430000|2022-05-31 20:20:30|475.29|472.49|475.54|472.74|475.54|472.74|475.2|472.4|0
1654028440000|2022-05-31 20:20:40|475.46|472.66|475.46|472.66|475.46|472.66|475.2|472.4|0
1654028450000|2022-05-31 20:20:50|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1654028460000|2022-05-31 20:21:00|475.54|472.74|475.37|472.57|475.54|472.74|475.2|472.4|0
1654028470000|2022-05-31 20:21:10|475.29|472.49|475.2|472.4|475.29|472.49|475.2|472.4|0
1654028480000|2022-05-31 20:21:20|475.37|472.57|475.29|472.49|475.37|472.57|475.29|472.49|0
1654028490000|2022-05-31 20:21:30|475.03|472.23|474.85|472.05|475.29|472.49|474.85|472.05|0
1654028500000|2022-05-31 20:21:40|475.03|472.23|475.03|472.23|475.03|472.23|474.85|472.05|0
1654028510000|2022-05-31 20:21:50|475.2|472.4|474.85|472.05|475.2|472.4|474.85|472.05|0
1654028520000|2022-05-31 20:22:00|475.2|472.4|475.37|472.57|475.37|472.57|475.2|472.4|0
1654028530000|2022-05-31 20:22:10|475.03|472.23|474.85|472.05|475.03|472.23|474.85|472.05|0
1654028540000|2022-05-31 20:22:20|474.68|471.88|474.85|472.05|474.85|472.05|474.51|471.71|0
1654028560000|2022-05-31 20:22:40|474.68|471.88|474.68|471.88|474.68|471.88|474.68|471.88|0
1654028570000|2022-05-31 20:22:50|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1654028580000|2022-05-31 20:23:00|474.68|471.88|474.6|471.8|474.68|471.88|474.51|471.71|0
1654028590000|2022-05-31 20:23:10|474.68|471.88|474.51|471.71|474.77|471.97|474.51|471.71|0
1654028600000|2022-05-31 20:23:20|474.68|471.88|474.77|471.97|474.77|471.97|474.68|471.88|0
1654028610000|2022-05-31 20:23:30|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1654028620000|2022-05-31 20:23:40|474.85|472.05|474.51|471.71|474.94|472.14|474.51|471.71|0
1654028630000|2022-05-31 20:23:50|474.68|471.88|474.85|472.05|474.85|472.05|474.68|471.88|0
1654028660000|2022-05-31 20:24:20|475.03|472.23|474.85|472.05|475.03|472.23|474.85|472.05|0
1654028670000|2022-05-31 20:24:30|475.02|472.22|474.94|472.14|475.02|472.22|474.94|472.14|0
1654028680000|2022-05-31 20:24:40|474.85|472.05|474.77|471.97|474.85|472.05|474.68|471.88|0
1654028690000|2022-05-31 20:24:50|474.85|472.05|474.43|471.63|474.85|472.05|474.43|471.63|0
1654028700000|2022-05-31 20:25:00|474.34|471.54|474.17|471.37|474.34|471.54|474.17|471.37|0
1654028710000|2022-05-31 20:25:10|474.09|471.29|474.6|471.8|474.6|471.8|474.09|471.29|0
1654028720000|2022-05-31 20:25:20|474.51|471.71|475.2|472.4|475.2|472.4|474.51|471.71|0
1654028730000|2022-05-31 20:25:30|475.37|472.57|475.2|472.4|475.37|472.57|475.2|472.4|0
1654028740000|2022-05-31 20:25:40|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1654028750000|2022-05-31 20:25:50|475.46|472.66|475.46|472.66|475.46|472.66|475.37|472.57|0
1654028760000|2022-05-31 20:26:00|475.71|472.91|475.88|473.08|475.88|473.08|475.71|472.91|0
1654028770000|2022-05-31 20:26:10|475.71|472.91|475.88|473.08|475.88|473.08|475.71|472.91|0
1654028780000|2022-05-31 20:26:20|476.23|473.43|476.4|473.6|476.4|473.6|476.23|473.43|0
1654028790000|2022-05-31 20:26:30|476.23|473.43|476.32|473.52|476.32|473.52|476.23|473.43|0
1654028800000|2022-05-31 20:26:40|476.23|473.43|476.57|473.77|476.57|473.77|476.23|473.43|0
1654028810000|2022-05-31 20:26:50|476.74|473.94|476.83|474.03|476.91|474.11|476.74|473.94|0
1654028820000|2022-05-31 20:27:00|476.91|474.11|476.91|474.11|477.09|474.29|476.91|474.11|0
1654028830000|2022-05-31 20:27:10|477.08|474.28|476.83|474.03|477.08|474.28|476.74|473.94|0
1654028840000|2022-05-31 20:27:20|476.74|473.94|476.74|473.94|476.74|473.94|476.74|473.94|0
1654028850000|2022-05-31 20:27:30|476.57|473.77|476.23|473.43|476.57|473.77|476.05|473.25|0
1654028860000|2022-05-31 20:27:40|476.05|473.25|476.05|473.25|476.05|473.25|475.88|473.08|0
1654028870000|2022-05-31 20:27:50|476.23|473.43|475.88|473.08|476.23|473.43|475.88|473.08|0
1654028880000|2022-05-31 20:28:00|475.97|473.17|475.88|473.08|475.97|473.17|475.88|473.08|0
1654028890000|2022-05-31 20:28:10|475.8|473|475.8|473|475.8|473|475.8|473|0
1654028900000|2022-05-31 20:28:20|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654028910000|2022-05-31 20:28:30|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1654028920000|2022-05-31 20:28:40|475.71|472.91|475.54|472.74|475.88|473.08|475.54|472.74|0
1654028930000|2022-05-31 20:28:50|475.19|472.39|475.19|472.39|475.37|472.57|475.02|472.22|0
1654028940000|2022-05-31 20:29:00|475.02|472.22|475.02|472.22|475.02|472.22|475.02|472.22|0
1654028950000|2022-05-31 20:29:10|474.68|471.88|474.6|471.8|474.68|471.88|474.6|471.8|0
1654028960000|2022-05-31 20:29:20|474.51|471.71|474.68|471.88|474.68|471.88|474.51|471.71|0
1654028970000|2022-05-31 20:29:30|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1654028980000|2022-05-31 20:29:40|474.68|471.88|474.68|471.88|474.77|471.97|474.68|471.88|0
1654028990000|2022-05-31 20:29:50|474.17|471.37|473.82|471.02|474.17|471.37|473.82|471.02|0
1654029000000|2022-05-31 20:30:00|473.65|470.85|474.34|471.54|474.34|471.54|473.65|470.85|0
1654029010000|2022-05-31 20:30:10|474.25|471.45|474.08|471.28|474.25|471.45|474.08|471.28|0
1654029020000|2022-05-31 20:30:20|473.99|471.19|473.91|471.11|473.99|471.19|473.91|471.11|0
1654029030000|2022-05-31 20:30:30|474.17|471.37|474.51|471.71|474.51|471.71|474.08|471.28|0
1654029040000|2022-05-31 20:30:40|474.68|471.88|474.77|471.97|474.77|471.97|474.51|471.71|0
1654029050000|2022-05-31 20:30:50|474.6|471.8|474.51|471.71|474.6|471.8|474.51|471.71|0
1654029060000|2022-05-31 20:31:00|474.34|471.54|474.43|471.63|474.43|471.63|474.34|471.54|0
1654029070000|2022-05-31 20:31:10|474.34|471.54|474.34|471.54|474.34|471.54|474.34|471.54|0
1654029080000|2022-05-31 20:31:20|474.43|471.63|474.68|471.88|474.68|471.88|474.43|471.63|0
1654029090000|2022-05-31 20:31:30|474.6|471.8|474.6|471.8|474.6|471.8|474.6|471.8|0
1654029100000|2022-05-31 20:31:40|474.34|471.54|474.51|471.71|474.51|471.71|474.25|471.45|0
1654029110000|2022-05-31 20:31:50|474.25|471.45|474.34|471.54|474.34|471.54|474.25|471.45|0
1654029120000|2022-05-31 20:32:00|474.6|471.8|475.19|472.39|475.19|472.39|474.6|471.8|0
1654029130000|2022-05-31 20:32:10|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1654029140000|2022-05-31 20:32:20|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1654029150000|2022-05-31 20:32:30|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1654029160000|2022-05-31 20:32:40|474.94|472.14|475.02|472.22|475.02|472.22|474.94|472.14|0
1654029170000|2022-05-31 20:32:50|474.85|472.05|474.94|472.14|474.94|472.14|474.85|472.05|0
1654029180000|2022-05-31 20:33:00|474.85|472.05|474.68|471.88|474.85|472.05|474.51|471.71|0
1654029190000|2022-05-31 20:33:10|474.51|471.71|474.77|471.97|474.85|472.05|474.51|471.71|0
1654029200000|2022-05-31 20:33:20|474.85|472.05|474.68|471.88|474.85|472.05|474.68|471.88|0
1654029210000|2022-05-31 20:33:30|475.02|472.22|475.02|472.22|475.02|472.22|475.02|472.22|0
1654029220000|2022-05-31 20:33:40|474.85|472.05|475.02|472.22|475.02|472.22|474.85|472.05|0
1654029230000|2022-05-31 20:33:50|475.19|472.39|475.19|472.39|475.19|472.39|475.19|472.39|0
1654029240000|2022-05-31 20:34:00|475.02|472.22|475.02|472.22|475.11|472.31|475.02|472.22|0
1654029250000|2022-05-31 20:34:10|475.19|472.39|475.36|472.56|475.36|472.56|475.19|472.39|0
1654029260000|2022-05-31 20:34:20|475.54|472.74|475.02|472.22|475.54|472.74|475.02|472.22|0
1654029270000|2022-05-31 20:34:30|475.11|472.31|475.02|472.22|475.11|472.31|475.02|472.22|0
1654029280000|2022-05-31 20:34:40|475.19|472.39|474.85|472.05|475.19|472.39|474.85|472.05|0
1654029290000|2022-05-31 20:34:50|474.68|471.88|474.68|471.88|474.68|471.88|474.68|471.88|0
1654029300000|2022-05-31 20:35:00|474.85|472.05|474.77|471.97|474.85|472.05|474.77|471.97|0
1654029310000|2022-05-31 20:35:10|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1654029340000|2022-05-31 20:35:40|474.51|471.71|474.42|471.62|474.51|471.71|474.42|471.62|0
1654029350000|2022-05-31 20:35:50|474.33|471.53|475.19|472.39|475.19|472.39|474.33|471.53|0
1654029360000|2022-05-31 20:36:00|475.02|472.22|475.19|472.39|475.19|472.39|475.02|472.22|0
1654029370000|2022-05-31 20:36:10|475.02|472.22|474.77|471.97|475.02|472.22|474.77|471.97|0
1654029380000|2022-05-31 20:36:20|474.85|472.05|474.51|471.71|474.85|472.05|474.51|471.71|0
1654029390000|2022-05-31 20:36:30|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1654029400000|2022-05-31 20:36:40|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1654029420000|2022-05-31 20:37:00|473.99|471.19|473.99|471.19|473.99|471.19|473.99|471.19|0
1654029440000|2022-05-31 20:37:20|474.51|471.71|474.42|471.62|474.51|471.71|474.42|471.62|0
1654029450000|2022-05-31 20:37:30|474.59|471.79|474.51|471.71|474.77|471.97|474.51|471.71|0
1654029460000|2022-05-31 20:37:40|474.42|471.62|474.68|471.88|474.68|471.88|474.42|471.62|0
1654029470000|2022-05-31 20:37:50|474.51|471.71|474.85|472.05|474.85|472.05|474.51|471.71|0
1654029480000|2022-05-31 20:38:00|474.68|471.88|474.59|471.79|474.68|471.88|474.51|471.71|0
1654029490000|2022-05-31 20:38:10|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1654029500000|2022-05-31 20:38:20|474.42|471.62|474.51|471.71|474.51|471.71|474.33|471.53|0
1654029530000|2022-05-31 20:38:50|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1654029540000|2022-05-31 20:39:00|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1654029560000|2022-05-31 20:39:20|473.99|471.19|473.99|471.19|474.16|471.36|473.99|471.19|0
1654029570000|2022-05-31 20:39:30|474.16|471.36|473.99|471.19|474.16|471.36|473.99|471.19|0
1654029580000|2022-05-31 20:39:40|474.16|471.36|474.16|471.36|474.25|471.45|474.16|471.36|0
1654029590000|2022-05-31 20:39:50|473.99|471.19|473.99|471.19|473.99|471.19|473.99|471.19|0
1654029610000|2022-05-31 20:40:10|474.16|471.36|474.33|471.53|474.33|471.53|474.16|471.36|0
1654029620000|2022-05-31 20:40:20|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1654029630000|2022-05-31 20:40:30|473.99|471.19|473.99|471.19|473.99|471.19|473.82|471.02|0
1654029650000|2022-05-31 20:40:50|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654029680000|2022-05-31 20:41:20|473.48|470.68|473.48|470.68|473.65|470.85|473.48|470.68|0
1654029690000|2022-05-31 20:41:30|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654029700000|2022-05-31 20:41:40|473.48|470.68|473.48|470.68|473.57|470.77|473.48|470.68|0
1654029710000|2022-05-31 20:41:50|473.56|470.76|473.65|470.85|473.65|470.85|473.56|470.76|0
1654029720000|2022-05-31 20:42:00|473.56|470.76|473.48|470.68|473.56|470.76|473.48|470.68|0
1654029730000|2022-05-31 20:42:10|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654029740000|2022-05-31 20:42:20|473.56|470.76|473.65|470.85|473.65|470.85|473.56|470.76|0
1654029750000|2022-05-31 20:42:30|473.74|470.94|473.82|471.02|473.82|471.02|473.74|470.94|0
1654029760000|2022-05-31 20:42:40|473.74|470.94|473.82|471.02|473.82|471.02|473.74|470.94|0
1654029780000|2022-05-31 20:43:00|473.65|470.85|473.82|471.02|473.82|471.02|473.65|470.85|0
1654029790000|2022-05-31 20:43:10|473.99|471.19|473.91|471.11|473.99|471.19|473.91|471.11|0
1654029800000|2022-05-31 20:43:20|473.56|470.76|473.48|470.68|473.56|470.76|473.48|470.68|0
1654029810000|2022-05-31 20:43:30|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654029830000|2022-05-31 20:43:50|473.65|470.85|473.48|470.68|473.65|470.85|473.48|470.68|0
1654029840000|2022-05-31 20:44:00|473.22|470.42|473.3|470.5|473.3|470.5|473.13|470.33|0
1654029850000|2022-05-31 20:44:10|473.48|470.68|473.82|471.02|473.99|471.19|473.48|470.68|0
1654029900000|2022-05-31 20:45:00|473.47|470.67|473.22|470.42|473.47|470.67|473.22|470.42|0
1654029910000|2022-05-31 20:45:10|473.13|470.33|473.47|470.67|473.47|470.67|473.13|470.33|0
1654029920000|2022-05-31 20:45:20|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654029950000|2022-05-31 20:45:50|473.82|471.02|474.33|471.53|474.33|471.53|473.82|471.02|0
1654029960000|2022-05-31 20:46:00|474.16|471.36|473.99|471.19|474.33|471.53|473.99|471.19|0
1654029970000|2022-05-31 20:46:10|473.82|471.02|473.91|471.11|473.91|471.11|473.82|471.02|0
1654029980000|2022-05-31 20:46:20|473.99|471.19|473.99|471.19|474.25|471.45|473.99|471.19|0
1654029990000|2022-05-31 20:46:30|474.16|471.36|474.33|471.53|474.33|471.53|474.16|471.36|0
1654030010000|2022-05-31 20:46:50|474.16|471.36|474.33|471.53|474.33|471.53|474.16|471.36|0
1654030020000|2022-05-31 20:47:00|474.42|471.62|474.42|471.62|474.42|471.62|474.33|471.53|0
1654030030000|2022-05-31 20:47:10|474.33|471.53|474.42|471.62|474.5|471.7|474.33|471.53|0
1654030040000|2022-05-31 20:47:20|474.5|471.7|474.5|471.7|474.5|471.7|474.5|471.7|0
1654030050000|2022-05-31 20:47:30|474.42|471.62|474.42|471.62|474.42|471.62|474.42|471.62|0
1654030060000|2022-05-31 20:47:40|474.33|471.53|474.67|471.87|474.67|471.87|474.33|471.53|0
1654030070000|2022-05-31 20:47:50|474.5|471.7|474.5|471.7|474.5|471.7|474.42|471.62|0
1654030080000|2022-05-31 20:48:00|474.33|471.53|474.42|471.62|474.42|471.62|474.33|471.53|0
1654030090000|2022-05-31 20:48:10|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1654030100000|2022-05-31 20:48:20|474.25|471.45|474.16|471.36|474.25|471.45|474.16|471.36|0
1654030130000|2022-05-31 20:48:50|474.08|471.28|473.82|471.02|474.08|471.28|473.82|471.02|0
1654030140000|2022-05-31 20:49:00|473.47|470.67|473.47|470.67|473.64|470.84|473.47|470.67|0
1654030150000|2022-05-31 20:49:10|473.3|470.5|473.13|470.33|473.3|470.5|473.13|470.33|0
1654030160000|2022-05-31 20:49:20|472.96|470.16|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030170000|2022-05-31 20:49:30|472.88|470.08|473.05|470.25|473.05|470.25|472.79|469.99|0
1654030180000|2022-05-31 20:49:40|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1654030190000|2022-05-31 20:49:50|472.96|470.16|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030200000|2022-05-31 20:50:00|472.96|470.16|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030210000|2022-05-31 20:50:10|472.96|470.16|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030220000|2022-05-31 20:50:20|472.62|469.82|472.79|469.99|472.79|469.99|472.62|469.82|0
1654030230000|2022-05-31 20:50:30|472.62|469.82|472.45|469.65|472.62|469.82|472.45|469.65|0
1654030240000|2022-05-31 20:50:40|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1654030250000|2022-05-31 20:50:50|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1654030260000|2022-05-31 20:51:00|472.62|469.82|472.1|469.3|472.62|469.82|472.1|469.3|0
1654030270000|2022-05-31 20:51:10|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1654030280000|2022-05-31 20:51:20|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1654030290000|2022-05-31 20:51:30|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1654030300000|2022-05-31 20:51:40|471.93|469.13|472.1|469.3|472.1|469.3|471.93|469.13|0
1654030330000|2022-05-31 20:52:10|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1654030340000|2022-05-31 20:52:20|472.1|469.3|471.93|469.13|472.1|469.3|471.93|469.13|0
1654030370000|2022-05-31 20:52:50|472.1|469.3|472.62|469.82|472.62|469.82|472.1|469.3|0
1654030380000|2022-05-31 20:53:00|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654030390000|2022-05-31 20:53:10|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654030400000|2022-05-31 20:53:20|472.44|469.64|472.27|469.47|472.44|469.64|472.27|469.47|0
1654030410000|2022-05-31 20:53:30|472.79|469.99|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030420000|2022-05-31 20:53:40|472.88|470.08|472.96|470.16|472.96|470.16|472.88|470.08|0
1654030430000|2022-05-31 20:53:50|472.79|469.99|472.96|470.16|472.96|470.16|472.79|469.99|0
1654030440000|2022-05-31 20:54:00|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654030450000|2022-05-31 20:54:10|472.62|469.82|472.79|469.99|472.96|470.16|472.62|469.82|0
1654030460000|2022-05-31 20:54:20|472.96|470.16|472.88|470.08|472.96|470.16|472.88|470.08|0
1654030470000|2022-05-31 20:54:30|472.96|470.16|472.96|470.16|473.05|470.25|472.96|470.16|0
1654030480000|2022-05-31 20:54:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654030500000|2022-05-31 20:55:00|472.96|470.16|472.96|470.16|472.96|470.16|472.62|469.82|0
1654030510000|2022-05-31 20:55:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654030520000|2022-05-31 20:55:20|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654030530000|2022-05-31 20:55:30|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654030540000|2022-05-31 20:55:40|472.62|469.82|472.88|470.08|472.96|470.16|472.62|469.82|0
1654030550000|2022-05-31 20:55:50|472.87|470.07|472.79|469.99|472.96|470.16|472.79|469.99|0
1654030560000|2022-05-31 20:56:00|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654030570000|2022-05-31 20:56:10|473.05|470.25|472.96|470.16|473.05|470.25|472.96|470.16|0
1654030600000|2022-05-31 20:56:40|473.13|470.33|473.47|470.67|473.47|470.67|473.13|470.33|0
1654030610000|2022-05-31 20:56:50|473.64|470.84|473.64|470.84|473.81|471.01|473.64|470.84|0
1654030620000|2022-05-31 20:57:00|473.3|470.5|473.05|470.25|473.3|470.5|472.96|470.16|0
1654030630000|2022-05-31 20:57:10|472.96|470.16|472.96|470.16|473.05|470.25|472.96|470.16|0
1654030640000|2022-05-31 20:57:20|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1654030650000|2022-05-31 20:57:30|473.13|470.33|473.81|471.01|473.81|471.01|473.13|470.33|0
1654030660000|2022-05-31 20:57:40|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1654030670000|2022-05-31 20:57:50|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654030680000|2022-05-31 20:58:00|473.64|470.84|473.3|470.5|473.64|470.84|473.3|470.5|0
1654030690000|2022-05-31 20:58:10|473.13|470.33|472.87|470.07|473.13|470.33|472.87|470.07|0
1654030700000|2022-05-31 20:58:20|472.79|469.99|473.13|470.33|473.13|470.33|472.79|469.99|0
1654030710000|2022-05-31 20:58:30|472.78|469.98|472.87|470.07|472.87|470.07|472.78|469.98|0
1654030720000|2022-05-31 20:58:40|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1654030730000|2022-05-31 20:58:50|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1654030740000|2022-05-31 20:59:00|473.22|470.42|473.13|470.33|473.22|470.42|473.13|470.33|0
1654030750000|2022-05-31 20:59:10|473.3|470.5|473.3|470.5|473.3|470.5|473.3|470.5|0
1654030760000|2022-05-31 20:59:20|473.47|470.67|473.56|470.76|473.56|470.76|473.47|470.67|0
1654030770000|2022-05-31 20:59:30|473.64|470.84|473.3|470.5|473.64|470.84|473.3|470.5|0
1654030780000|2022-05-31 20:59:40|473.56|470.76|473.47|470.67|473.56|470.76|473.47|470.67|0
1654030790000|2022-05-31 20:59:50|473.39|470.59|473.04|470.24|473.56|470.76|473.04|470.24|0
1654030800000|2022-05-31 21:00:00|473.37|470.57|473.45|470.65|473.45|470.65|473.37|470.57|0
1654030830000|2022-05-31 21:00:30|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654030840000|2022-05-31 21:00:40|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1654030870000|2022-05-31 21:01:10|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654030880000|2022-05-31 21:01:20|473.45|470.65|473.63|470.83|473.63|470.83|473.37|470.57|0
1654030890000|2022-05-31 21:01:30|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654030910000|2022-05-31 21:01:50|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1654030920000|2022-05-31 21:02:00|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654030930000|2022-05-31 21:02:10|473.67|470.87|473.52|470.72|473.67|470.87|473.52|470.72|0
1654030960000|2022-05-31 21:02:40|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1654031030000|2022-05-31 21:03:50|473.42|470.62|473.57|470.77|473.57|470.77|473.42|470.62|0
1654031040000|2022-05-31 21:04:00|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654031210000|2022-05-31 21:06:50|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654031220000|2022-05-31 21:07:00|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1654031260000|2022-05-31 21:07:40|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654031350000|2022-05-31 21:09:10|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654031360000|2022-05-31 21:09:20|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1654031370000|2022-05-31 21:09:30|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654031390000|2022-05-31 21:09:50|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1654031400000|2022-05-31 21:10:00|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654031430000|2022-05-31 21:10:30|473.57|470.77|473.44|470.64|473.57|470.77|473.44|470.64|0
1654031440000|2022-05-31 21:10:40|473.42|470.62|473.42|470.62|473.42|470.62|473.42|470.62|0
1654031500000|2022-05-31 21:11:40|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654031550000|2022-05-31 21:12:30|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1654031560000|2022-05-31 21:12:40|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654031570000|2022-05-31 21:12:50|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1654031580000|2022-05-31 21:13:00|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1654031590000|2022-05-31 21:13:10|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1654031600000|2022-05-31 21:13:20|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1654031610000|2022-05-31 21:13:30|473.37|470.57|473.22|470.42|473.37|470.57|473.22|470.42|0
1654031620000|2022-05-31 21:13:40|472.97|470.17|472.85|470.05|472.97|470.17|472.85|470.05|0
1654031640000|2022-05-31 21:14:00|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654031730000|2022-05-31 21:15:30|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1654031790000|2022-05-31 21:16:30|473.07|470.27|472.85|470.05|473.07|470.27|472.85|470.05|0
1654031800000|2022-05-31 21:16:40|473.14|470.34|473.17|470.37|473.17|470.37|473.14|470.34|0
1654031810000|2022-05-31 21:16:50|473.07|470.27|473.07|470.27|473.07|470.27|473.07|470.27|0
1654031880000|2022-05-31 21:18:00|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654031920000|2022-05-31 21:18:40|472.85|470.05|472.6|469.8|472.85|470.05|472.6|469.8|0
1654031930000|2022-05-31 21:18:50|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1654031940000|2022-05-31 21:19:00|472.9|470.1|472.9|470.1|472.9|470.1|472.77|469.97|0
1654031950000|2022-05-31 21:19:10|472.85|470.05|472.9|470.1|472.9|470.1|472.85|470.05|0
1654032020000|2022-05-31 21:20:20|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654032080000|2022-05-31 21:21:20|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654032160000|2022-05-31 21:22:40|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654032170000|2022-05-31 21:22:50|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654032200000|2022-05-31 21:23:20|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1654032210000|2022-05-31 21:23:30|473.02|470.22|473.01|470.21|473.02|470.22|473.01|470.21|0
1654032240000|2022-05-31 21:24:00|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1654032260000|2022-05-31 21:24:20|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1654032300000|2022-05-31 21:25:00|472.95|470.15|472.82|470.02|472.95|470.15|472.82|470.02|0
1654032310000|2022-05-31 21:25:10|473.01|470.21|473.06|470.26|473.06|470.26|473.01|470.21|0
1654032320000|2022-05-31 21:25:20|473.01|470.21|473.04|470.24|473.04|470.24|473.01|470.21|0
1654032340000|2022-05-31 21:25:40|472.75|469.95|472.87|470.07|472.87|470.07|472.75|469.95|0
1654032350000|2022-05-31 21:25:50|472.84|470.04|472.87|470.07|472.87|470.07|472.84|470.04|0
1654032360000|2022-05-31 21:26:00|472.95|470.15|472.95|470.15|472.95|470.15|472.87|470.07|0
1654032370000|2022-05-31 21:26:10|472.97|470.17|472.87|470.07|472.97|470.17|472.87|470.07|0
1654032380000|2022-05-31 21:26:20|472.97|470.17|472.87|470.07|472.97|470.17|472.82|470.02|0
1654032390000|2022-05-31 21:26:30|472.9|470.1|472.87|470.07|472.9|470.1|472.87|470.07|0
1654032430000|2022-05-31 21:27:10|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1654032460000|2022-05-31 21:27:40|472.72|469.92|472.72|469.92|472.72|469.92|472.72|469.92|0
1654032470000|2022-05-31 21:27:50|472.82|470.02|472.69|469.89|472.82|470.02|472.69|469.89|0
1654032480000|2022-05-31 21:28:00|472.67|469.87|472.72|469.92|472.72|469.92|472.67|469.87|0
1654032510000|2022-05-31 21:28:30|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1654032520000|2022-05-31 21:28:40|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654032540000|2022-05-31 21:29:00|472.64|469.84|472.64|469.84|472.64|469.84|472.64|469.84|0
1654032550000|2022-05-31 21:29:10|472.54|469.74|472.62|469.82|472.62|469.82|472.54|469.74|0
1654032570000|2022-05-31 21:29:30|472.54|469.74|472.57|469.77|472.57|469.77|472.54|469.74|0
1654032590000|2022-05-31 21:29:50|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1654032610000|2022-05-31 21:30:10|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654032650000|2022-05-31 21:30:50|472.42|469.62|472.42|469.62|472.42|469.62|472.42|469.62|0
1654032690000|2022-05-31 21:31:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654032700000|2022-05-31 21:31:40|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1654032710000|2022-05-31 21:31:50|472.27|469.47|472.32|469.52|472.32|469.52|472.27|469.47|0
1654032730000|2022-05-31 21:32:10|472.09|469.29|472.22|469.42|472.22|469.42|472.09|469.29|0
1654032740000|2022-05-31 21:32:20|472.19|469.39|472.19|469.39|472.19|469.39|472.19|469.39|0
1654032760000|2022-05-31 21:32:40|472.22|469.42|472.25|469.45|472.25|469.45|472.22|469.42|0
1654032770000|2022-05-31 21:32:50|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1654032790000|2022-05-31 21:33:10|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1654032830000|2022-05-31 21:33:50|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1654032910000|2022-05-31 21:35:10|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1654032920000|2022-05-31 21:35:20|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1654032930000|2022-05-31 21:35:30|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654032940000|2022-05-31 21:35:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1654032950000|2022-05-31 21:35:50|472.09|469.29|472.07|469.27|472.09|469.29|472.07|469.27|0
1654032960000|2022-05-31 21:36:00|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1654032990000|2022-05-31 21:36:30|471.99|469.19|472.04|469.24|472.04|469.24|471.99|469.19|0
1654033000000|2022-05-31 21:36:40|471.97|469.17|472.04|469.24|472.04|469.24|471.97|469.17|0
1654033020000|2022-05-31 21:37:00|471.97|469.17|471.87|469.07|471.97|469.17|471.87|469.07|0
1654033080000|2022-05-31 21:38:00|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1654033120000|2022-05-31 21:38:40|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1654033260000|2022-05-31 21:41:00|472.11|469.31|472.19|469.39|472.19|469.39|472.11|469.31|0
1654033270000|2022-05-31 21:41:10|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1654033310000|2022-05-31 21:41:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654033500000|2022-05-31 21:45:00|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654033520000|2022-05-31 21:45:20|472.34|469.54|472.34|469.54|472.34|469.54|472.34|469.54|0
1654033530000|2022-05-31 21:45:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1654033540000|2022-05-31 21:45:40|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1654033550000|2022-05-31 21:45:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654033580000|2022-05-31 21:46:20|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654033600000|2022-05-31 21:46:40|472.34|469.54|472.34|469.54|472.34|469.54|472.34|469.54|0
1654033620000|2022-05-31 21:47:00|472.36|469.56|472.39|469.59|472.39|469.59|472.36|469.56|0
1654033660000|2022-05-31 21:47:40|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654033670000|2022-05-31 21:47:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654033690000|2022-05-31 21:48:10|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1654033720000|2022-05-31 21:48:40|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1654033730000|2022-05-31 21:48:50|472.41|469.61|472.36|469.56|472.41|469.61|472.36|469.56|0
1654033750000|2022-05-31 21:49:10|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1654033760000|2022-05-31 21:49:20|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654033790000|2022-05-31 21:49:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654033810000|2022-05-31 21:50:10|472.44|469.64|472.41|469.61|472.51|469.71|472.41|469.61|0
1654033820000|2022-05-31 21:50:20|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1654033840000|2022-05-31 21:50:40|472.56|469.76|472.53|469.73|472.56|469.76|472.53|469.73|0
1654033850000|2022-05-31 21:50:50|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654033870000|2022-05-31 21:51:10|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654033890000|2022-05-31 21:51:30|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654033910000|2022-05-31 21:51:50|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1654033920000|2022-05-31 21:52:00|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654033930000|2022-05-31 21:52:10|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1654033950000|2022-05-31 21:52:30|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654033980000|2022-05-31 21:53:00|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654034040000|2022-05-31 21:54:00|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1654034050000|2022-05-31 21:54:10|472.44|469.64|472.41|469.61|472.44|469.64|472.41|469.61|0
1654034060000|2022-05-31 21:54:20|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654034070000|2022-05-31 21:54:30|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654034080000|2022-05-31 21:54:40|472.36|469.56|472.39|469.59|472.39|469.59|472.36|469.56|0
1654034100000|2022-05-31 21:55:00|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034110000|2022-05-31 21:55:10|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654034120000|2022-05-31 21:55:20|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034170000|2022-05-31 21:56:10|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1654034180000|2022-05-31 21:56:20|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034190000|2022-05-31 21:56:30|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654034230000|2022-05-31 21:57:10|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034300000|2022-05-31 21:58:20|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654034310000|2022-05-31 21:58:30|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034320000|2022-05-31 21:58:40|472.33|469.53|472.39|469.59|472.39|469.59|472.31|469.51|0
1654034330000|2022-05-31 21:58:50|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654034340000|2022-05-31 21:59:00|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1654034350000|2022-05-31 21:59:10|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1654034360000|2022-05-31 21:59:20|472.01|469.21|471.93|469.13|472.08|469.28|471.93|469.13|0
1654034370000|2022-05-31 21:59:30|472.01|469.21|472.06|469.26|472.06|469.26|472.01|469.21|0
1654034380000|2022-05-31 21:59:40|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1654034390000|2022-05-31 21:59:50|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1654034400000|2022-05-31 22:00:00|470.29|467.49|469.95|467.15|470.29|467.49|469.78|466.98|0
1654034410000|2022-05-31 22:00:10|470.29|467.49|470.2|467.4|470.29|467.49|470.12|467.32|0
1654034420000|2022-05-31 22:00:20|470.03|467.23|469.61|466.81|470.03|467.23|469.61|466.81|0
1654034430000|2022-05-31 22:00:30|469.95|467.15|470.03|467.23|470.03|467.23|469.95|467.15|0
1654034440000|2022-05-31 22:00:40|469.95|467.15|469.86|467.06|469.95|467.15|469.78|466.98|0
1654034450000|2022-05-31 22:00:50|469.95|467.15|469.78|466.98|469.95|467.15|469.78|466.98|0
1654034460000|2022-05-31 22:01:00|470.03|467.23|470.8|468|470.8|468|470.03|467.23|0
1654034470000|2022-05-31 22:01:10|470.88|468.08|470.71|467.91|470.88|468.08|470.63|467.83|0
1654034480000|2022-05-31 22:01:20|470.8|468|470.71|467.91|470.8|468|470.71|467.91|0
1654034490000|2022-05-31 22:01:30|470.63|467.83|470.46|467.66|470.63|467.83|470.46|467.66|0
1654034500000|2022-05-31 22:01:40|470.2|467.4|469.69|466.89|470.2|467.4|469.69|466.89|0
1654034510000|2022-05-31 22:01:50|469.52|466.72|470.29|467.49|470.29|467.49|469.44|466.64|0
1654034520000|2022-05-31 22:02:00|469.69|466.89|469.86|467.06|469.86|467.06|469.69|466.89|0
1654034530000|2022-05-31 22:02:10|470.46|467.66|470.54|467.74|470.54|467.74|470.46|467.66|0
1654034540000|2022-05-31 22:02:20|470.46|467.66|470.2|467.4|470.46|467.66|470.2|467.4|0
1654034550000|2022-05-31 22:02:30|470.37|467.57|470.54|467.74|470.54|467.74|470.37|467.57|0
1654034560000|2022-05-31 22:02:40|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1654034570000|2022-05-31 22:02:50|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1654034580000|2022-05-31 22:03:00|470.63|467.83|470.54|467.74|470.63|467.83|470.54|467.74|0
1654034600000|2022-05-31 22:03:20|470.71|467.91|470.54|467.74|470.71|467.91|470.54|467.74|0
1654034620000|2022-05-31 22:03:40|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1654034630000|2022-05-31 22:03:50|470.54|467.74|470.37|467.57|470.54|467.74|470.29|467.49|0
1654034640000|2022-05-31 22:04:00|470.2|467.4|470.46|467.66|470.46|467.66|470.2|467.4|0
1654034650000|2022-05-31 22:04:10|470.37|467.57|470.29|467.49|470.37|467.57|470.29|467.49|0
1654034660000|2022-05-31 22:04:20|470.2|467.4|470.12|467.32|470.2|467.4|470.12|467.32|0
1654034670000|2022-05-31 22:04:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1654034680000|2022-05-31 22:04:40|469.77|466.97|469.86|467.06|469.86|467.06|469.77|466.97|0
1654034690000|2022-05-31 22:04:50|469.77|466.97|470.03|467.23|470.03|467.23|469.77|466.97|0
1654034700000|2022-05-31 22:05:00|469.86|467.06|469.95|467.15|469.95|467.15|469.86|467.06|0
1654034710000|2022-05-31 22:05:10|469.69|466.89|469.6|466.8|469.69|466.89|469.6|466.8|0
1654034720000|2022-05-31 22:05:20|469.69|466.89|469.69|466.89|469.77|466.97|469.6|466.8|0
1654034730000|2022-05-31 22:05:30|469.77|466.97|469.86|467.06|469.94|467.14|469.77|466.97|0
1654034740000|2022-05-31 22:05:40|469.94|467.14|469.34|466.54|469.94|467.14|469.34|466.54|0
1654034750000|2022-05-31 22:05:50|469.6|466.8|469.86|467.06|469.86|467.06|469.6|466.8|0
1654034760000|2022-05-31 22:06:00|469.34|466.54|469.26|466.46|469.34|466.54|469.26|466.46|0
1654034770000|2022-05-31 22:06:10|469.34|466.54|469.69|466.89|469.69|466.89|469.34|466.54|0
1654034780000|2022-05-31 22:06:20|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1654034790000|2022-05-31 22:06:30|469.52|466.72|469.52|466.72|469.52|466.72|469.34|466.54|0
1654034800000|2022-05-31 22:06:40|469.69|466.89|470.03|467.23|470.03|467.23|469.69|466.89|0
1654034810000|2022-05-31 22:06:50|470.2|467.4|469.77|466.97|470.2|467.4|469.77|466.97|0
1654034820000|2022-05-31 22:07:00|469.94|467.14|469.69|466.89|469.94|467.14|469.69|466.89|0
1654034830000|2022-05-31 22:07:10|469.77|466.97|469.77|466.97|469.77|466.97|469.77|466.97|0
1654034840000|2022-05-31 22:07:20|469.69|466.89|469.69|466.89|469.69|466.89|469.6|466.8|0
1654034850000|2022-05-31 22:07:30|469.51|466.71|469.34|466.54|469.51|466.71|469.34|466.54|0
1654034860000|2022-05-31 22:07:40|469.6|466.8|469.43|466.63|469.6|466.8|469.43|466.63|0
1654034870000|2022-05-31 22:07:50|469.51|466.71|469.6|466.8|469.6|466.8|469.34|466.54|0
1654034880000|2022-05-31 22:08:00|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1654034890000|2022-05-31 22:08:10|469.43|466.63|469.09|466.29|469.51|466.71|469.09|466.29|0
1654034900000|2022-05-31 22:08:20|469.43|466.63|469.51|466.71|469.51|466.71|469.34|466.54|0
1654034910000|2022-05-31 22:08:30|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1654034920000|2022-05-31 22:08:40|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1654034940000|2022-05-31 22:09:00|469.51|466.71|469.68|466.88|469.68|466.88|469.43|466.63|0
1654034950000|2022-05-31 22:09:10|469.34|466.54|469.51|466.71|469.51|466.71|469.34|466.54|0
1654034970000|2022-05-31 22:09:30|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1654034980000|2022-05-31 22:09:40|469.51|466.71|469.85|467.05|469.85|467.05|469.51|466.71|0
1654034990000|2022-05-31 22:09:50|470.03|467.23|469.68|466.88|470.03|467.23|469.68|466.88|0
1654035000000|2022-05-31 22:10:00|469.77|466.97|469.85|467.05|469.85|467.05|469.77|466.97|0
1654035010000|2022-05-31 22:10:10|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654035020000|2022-05-31 22:10:20|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1654035030000|2022-05-31 22:10:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654035050000|2022-05-31 22:10:50|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1654035060000|2022-05-31 22:11:00|470.11|467.31|470.02|467.22|470.11|467.31|470.02|467.22|0
1654035070000|2022-05-31 22:11:10|470.11|467.31|470.02|467.22|470.11|467.31|470.02|467.22|0
1654035090000|2022-05-31 22:11:30|469.77|466.97|469.94|467.14|469.94|467.14|469.77|466.97|0
1654035100000|2022-05-31 22:11:40|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654035120000|2022-05-31 22:12:00|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1654035130000|2022-05-31 22:12:10|470.19|467.39|470.71|467.91|470.71|467.91|470.19|467.39|0
1654035140000|2022-05-31 22:12:20|470.62|467.82|470.71|467.91|470.71|467.91|470.62|467.82|0
1654035150000|2022-05-31 22:12:30|470.54|467.74|470.71|467.91|470.71|467.91|470.54|467.74|0
1654035160000|2022-05-31 22:12:40|470.8|468|471.05|468.25|471.05|468.25|470.8|468|0
1654035170000|2022-05-31 22:12:50|470.97|468.17|470.54|467.74|470.97|468.17|470.54|467.74|0
1654035180000|2022-05-31 22:13:00|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654035190000|2022-05-31 22:13:10|470.97|468.17|471.05|468.25|471.22|468.42|470.97|468.17|0
1654035200000|2022-05-31 22:13:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1654035210000|2022-05-31 22:13:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654035240000|2022-05-31 22:14:00|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654035250000|2022-05-31 22:14:10|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1654035270000|2022-05-31 22:14:30|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654035280000|2022-05-31 22:14:40|470.71|467.91|470.71|467.91|470.79|467.99|470.71|467.91|0
1654035290000|2022-05-31 22:14:50|470.88|468.08|470.79|467.99|470.88|468.08|470.71|467.91|0
1654035300000|2022-05-31 22:15:00|470.62|467.82|470.53|467.73|470.62|467.82|470.53|467.73|0
1654035310000|2022-05-31 22:15:10|470.45|467.65|470.88|468.08|470.88|468.08|470.45|467.65|0
1654035320000|2022-05-31 22:15:20|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654035330000|2022-05-31 22:15:30|470.88|468.08|470.88|468.08|471.05|468.25|470.88|468.08|0
1654035340000|2022-05-31 22:15:40|470.79|467.99|470.96|468.16|470.96|468.16|470.79|467.99|0
1654035350000|2022-05-31 22:15:50|470.88|468.08|470.53|467.73|470.88|468.08|470.53|467.73|0
1654035360000|2022-05-31 22:16:00|470.19|467.39|470.36|467.56|470.36|467.56|470.02|467.22|0
1654035370000|2022-05-31 22:16:10|470.45|467.65|470.19|467.39|470.45|467.65|470.19|467.39|0
1654035390000|2022-05-31 22:16:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654035410000|2022-05-31 22:16:50|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1654035420000|2022-05-31 22:17:00|469.68|466.88|469.68|466.88|469.68|466.88|469.51|466.71|0
1654035430000|2022-05-31 22:17:10|470.02|467.22|469.94|467.14|470.02|467.22|469.94|467.14|0
1654035440000|2022-05-31 22:17:20|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1654035450000|2022-05-31 22:17:30|470.36|467.56|470.28|467.48|470.36|467.56|470.28|467.48|0
1654035460000|2022-05-31 22:17:40|470.36|467.56|470.53|467.73|470.53|467.73|470.36|467.56|0
1654035480000|2022-05-31 22:18:00|470.62|467.82|470.87|468.07|470.87|468.07|470.62|467.82|0
1654035490000|2022-05-31 22:18:10|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654035500000|2022-05-31 22:18:20|470.87|468.07|471.05|468.25|471.05|468.25|470.87|468.07|0
1654035520000|2022-05-31 22:18:40|470.96|468.16|471.05|468.25|471.05|468.25|470.87|468.07|0
1654035530000|2022-05-31 22:18:50|471.13|468.33|471.05|468.25|471.13|468.33|471.05|468.25|0
1654035540000|2022-05-31 22:19:00|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1654035560000|2022-05-31 22:19:20|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654035580000|2022-05-31 22:19:40|470.87|468.07|471.22|468.42|471.22|468.42|470.87|468.07|0
1654035590000|2022-05-31 22:19:50|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1654035600000|2022-05-31 22:20:00|471.39|468.59|471.56|468.76|471.56|468.76|471.39|468.59|0
1654035610000|2022-05-31 22:20:10|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1654035620000|2022-05-31 22:20:20|471.3|468.5|471.48|468.68|471.56|468.76|471.3|468.5|0
1654035630000|2022-05-31 22:20:30|471.47|468.67|471.47|468.67|471.56|468.76|471.47|468.67|0
1654035640000|2022-05-31 22:20:40|471.39|468.59|471.3|468.5|471.39|468.59|471.3|468.5|0
1654035650000|2022-05-31 22:20:50|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1654035660000|2022-05-31 22:21:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1654035670000|2022-05-31 22:21:10|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1654035690000|2022-05-31 22:21:30|471.04|468.24|471.39|468.59|471.39|468.59|471.04|468.24|0
1654035700000|2022-05-31 22:21:40|471.3|468.5|471.3|468.5|471.39|468.59|471.3|468.5|0
1654035730000|2022-05-31 22:22:10|471.21|468.41|471.21|468.41|471.21|468.41|471.21|468.41|0
1654035740000|2022-05-31 22:22:20|471.39|468.59|471.3|468.5|471.39|468.59|471.3|468.5|0
1654035750000|2022-05-31 22:22:30|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1654035760000|2022-05-31 22:22:40|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1654035770000|2022-05-31 22:22:50|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1654035780000|2022-05-31 22:23:00|471.56|468.76|471.47|468.67|471.56|468.76|471.39|468.59|0
1654035790000|2022-05-31 22:23:10|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1654035810000|2022-05-31 22:23:30|471.39|468.59|471.13|468.33|471.39|468.59|471.13|468.33|0
1654035820000|2022-05-31 22:23:40|471.04|468.24|471.38|468.58|471.38|468.58|471.04|468.24|0
1654035830000|2022-05-31 22:23:50|471.56|468.76|471.21|468.41|471.56|468.76|471.21|468.41|0
1654035840000|2022-05-31 22:24:00|471.04|468.24|471.38|468.58|471.38|468.58|471.04|468.24|0
1654035860000|2022-05-31 22:24:20|471.56|468.76|471.56|468.76|471.56|468.76|471.38|468.58|0
1654035870000|2022-05-31 22:24:30|471.64|468.84|471.73|468.93|471.73|468.93|471.64|468.84|0
1654035880000|2022-05-31 22:24:40|471.38|468.58|471.56|468.76|471.56|468.76|471.38|468.58|0
1654035890000|2022-05-31 22:24:50|471.47|468.67|471.21|468.41|471.47|468.67|471.21|468.41|0
1654035900000|2022-05-31 22:25:00|471.04|468.24|471.47|468.67|471.47|468.67|471.04|468.24|0
1654035910000|2022-05-31 22:25:10|471.38|468.58|471.3|468.5|471.47|468.67|471.3|468.5|0
1654035920000|2022-05-31 22:25:20|471.21|468.41|471.38|468.58|471.38|468.58|471.21|468.41|0
1654035930000|2022-05-31 22:25:30|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1654035940000|2022-05-31 22:25:40|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1654035950000|2022-05-31 22:25:50|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1654035960000|2022-05-31 22:26:00|471.73|468.93|471.9|469.1|471.9|469.1|471.73|468.93|0
1654035980000|2022-05-31 22:26:20|471.81|469.01|471.9|469.1|471.9|469.1|471.81|469.01|0
1654036010000|2022-05-31 22:26:50|472.07|469.27|471.99|469.19|472.07|469.27|471.99|469.19|0
1654036020000|2022-05-31 22:27:00|471.9|469.1|471.9|469.1|471.9|469.1|471.81|469.01|0
1654036030000|2022-05-31 22:27:10|471.81|469.01|471.81|469.01|471.9|469.1|471.81|469.01|0
1654036040000|2022-05-31 22:27:20|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654036050000|2022-05-31 22:27:30|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1654036060000|2022-05-31 22:27:40|472.07|469.27|471.9|469.1|472.07|469.27|471.9|469.1|0
1654036070000|2022-05-31 22:27:50|472.5|469.7|472.16|469.36|472.5|469.7|472.16|469.36|0
1654036080000|2022-05-31 22:28:00|472.07|469.27|471.9|469.1|472.07|469.27|471.9|469.1|0
1654036090000|2022-05-31 22:28:10|471.72|468.92|471.38|468.58|471.72|468.92|471.38|468.58|0
1654036100000|2022-05-31 22:28:20|470.96|468.16|471.04|468.24|471.04|468.24|470.87|468.07|0
1654036110000|2022-05-31 22:28:30|470.87|468.07|470.87|468.07|470.96|468.16|470.87|468.07|0
1654036120000|2022-05-31 22:28:40|471.04|468.24|470.96|468.16|471.04|468.24|470.96|468.16|0
1654036130000|2022-05-31 22:28:50|471.04|468.24|470.96|468.16|471.04|468.24|470.96|468.16|0
1654036140000|2022-05-31 22:29:00|471.04|468.24|471.21|468.41|471.21|468.41|471.04|468.24|0
1654036150000|2022-05-31 22:29:10|471.04|468.24|471.04|468.24|471.21|468.41|471.04|468.24|0
1654036160000|2022-05-31 22:29:20|470.96|468.16|470.87|468.07|470.96|468.16|470.87|468.07|0
1654036170000|2022-05-31 22:29:30|470.7|467.9|470.87|468.07|470.87|468.07|470.7|467.9|0
1654036190000|2022-05-31 22:29:50|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1654036200000|2022-05-31 22:30:00|470.36|467.56|469.68|466.88|470.36|467.56|469.68|466.88|0
1654036210000|2022-05-31 22:30:10|469.59|466.79|469.34|466.54|469.59|466.79|469.34|466.54|0
1654036220000|2022-05-31 22:30:20|469.51|466.71|469.34|466.54|469.51|466.71|469.34|466.54|0
1654036230000|2022-05-31 22:30:30|469.51|466.71|469.68|466.88|469.68|466.88|469.51|466.71|0
1654036240000|2022-05-31 22:30:40|469.51|466.71|469.68|466.88|469.68|466.88|469.51|466.71|0
1654036250000|2022-05-31 22:30:50|470.02|467.22|469.94|467.14|470.02|467.22|469.94|467.14|0
1654036260000|2022-05-31 22:31:00|469.85|467.05|470.19|467.39|470.19|467.39|469.85|467.05|0
1654036270000|2022-05-31 22:31:10|470.11|467.31|470.02|467.22|470.11|467.31|470.02|467.22|0
1654036280000|2022-05-31 22:31:20|469.85|467.05|469.68|466.88|469.85|467.05|469.68|466.88|0
1654036290000|2022-05-31 22:31:30|469.76|466.96|469.51|466.71|469.76|466.96|469.51|466.71|0
1654036300000|2022-05-31 22:31:40|469.42|466.62|469.33|466.53|469.51|466.71|469.33|466.53|0
1654036320000|2022-05-31 22:32:00|469.51|466.71|469.33|466.53|469.51|466.71|469.33|466.53|0
1654036370000|2022-05-31 22:32:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1654036390000|2022-05-31 22:33:10|469.68|466.88|469.59|466.79|469.68|466.88|469.59|466.79|0
1654036400000|2022-05-31 22:33:20|469.5|466.7|469.68|466.88|469.68|466.88|469.5|466.7|0
1654036420000|2022-05-31 22:33:40|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1654036430000|2022-05-31 22:33:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1654036450000|2022-05-31 22:34:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1654036460000|2022-05-31 22:34:20|469.85|467.05|469.67|466.87|469.85|467.05|469.67|466.87|0
1654036490000|2022-05-31 22:34:50|469.85|467.05|469.84|467.04|469.85|467.05|469.84|467.04|0
1654036520000|2022-05-31 22:35:20|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654036530000|2022-05-31 22:35:30|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1654036540000|2022-05-31 22:35:40|469.84|467.04|469.76|466.96|469.84|467.04|469.76|466.96|0
1654036550000|2022-05-31 22:35:50|469.67|466.87|469.5|466.7|469.67|466.87|469.5|466.7|0
1654036570000|2022-05-31 22:36:10|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1654036580000|2022-05-31 22:36:20|469.5|466.7|469.16|466.36|469.5|466.7|469.16|466.36|0
1654036590000|2022-05-31 22:36:30|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1654036600000|2022-05-31 22:36:40|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1654036620000|2022-05-31 22:37:00|468.99|466.19|468.65|465.85|468.99|466.19|468.65|465.85|0
1654036630000|2022-05-31 22:37:10|468.48|465.68|468.48|465.68|468.48|465.68|468.31|465.51|0
1654036640000|2022-05-31 22:37:20|468.31|465.51|468.14|465.34|468.31|465.51|468.14|465.34|0
1654036650000|2022-05-31 22:37:30|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1654036660000|2022-05-31 22:37:40|468.23|465.43|468.31|465.51|468.31|465.51|468.23|465.43|0
1654036670000|2022-05-31 22:37:50|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1654036680000|2022-05-31 22:38:00|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1654036700000|2022-05-31 22:38:20|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1654036720000|2022-05-31 22:38:40|468.06|465.26|468.06|465.26|468.23|465.43|468.06|465.26|0
1654036730000|2022-05-31 22:38:50|467.97|465.17|467.8|465|467.97|465.17|467.8|465|0
1654036750000|2022-05-31 22:39:10|468.14|465.34|467.89|465.09|468.14|465.34|467.89|465.09|0
1654036760000|2022-05-31 22:39:20|467.97|465.17|467.97|465.17|467.97|465.17|467.89|465.09|0
1654036770000|2022-05-31 22:39:30|467.89|465.09|467.97|465.17|467.97|465.17|467.89|465.09|0
1654036790000|2022-05-31 22:39:50|467.89|465.09|467.63|464.83|467.89|465.09|467.63|464.83|0
1654036810000|2022-05-31 22:40:10|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1654036820000|2022-05-31 22:40:20|467.46|464.66|467.38|464.58|467.46|464.66|467.38|464.58|0
1654036830000|2022-05-31 22:40:30|467.46|464.66|467.46|464.66|467.46|464.66|467.38|464.58|0
1654036850000|2022-05-31 22:40:50|467.38|464.58|467.46|464.66|467.46|464.66|467.38|464.58|0
1654036860000|2022-05-31 22:41:00|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1654036880000|2022-05-31 22:41:20|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1654036910000|2022-05-31 22:41:50|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1654036920000|2022-05-31 22:42:00|467.63|464.83|467.46|464.66|467.63|464.83|467.46|464.66|0
1654036940000|2022-05-31 22:42:20|467.63|464.83|467.8|465|467.8|465|467.63|464.83|0
1654036950000|2022-05-31 22:42:30|468.65|465.85|468.31|465.51|468.65|465.85|468.31|465.51|0
1654036960000|2022-05-31 22:42:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1654037000000|2022-05-31 22:43:20|468.4|465.6|468.48|465.68|468.48|465.68|468.4|465.6|0
1654037010000|2022-05-31 22:43:30|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1654037030000|2022-05-31 22:43:50|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1654037040000|2022-05-31 22:44:00|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1654037050000|2022-05-31 22:44:10|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1654037060000|2022-05-31 22:44:20|468.82|466.02|468.65|465.85|468.82|466.02|468.65|465.85|0
1654037070000|2022-05-31 22:44:30|468.74|465.94|469.16|466.36|469.16|466.36|468.74|465.94|0
1654037080000|2022-05-31 22:44:40|468.99|466.19|469.16|466.36|469.16|466.36|468.82|466.02|0
1654037090000|2022-05-31 22:44:50|469.08|466.28|468.99|466.19|469.16|466.36|468.99|466.19|0
1654037120000|2022-05-31 22:45:20|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1654037130000|2022-05-31 22:45:30|468.99|466.19|468.65|465.85|468.99|466.19|468.65|465.85|0
1654037140000|2022-05-31 22:45:40|468.82|466.02|468.65|465.85|468.82|466.02|468.65|465.85|0
1654037150000|2022-05-31 22:45:50|468.31|465.51|468.14|465.34|468.31|465.51|468.14|465.34|0
1654037160000|2022-05-31 22:46:00|467.8|465|468.14|465.34|468.14|465.34|467.8|465|0
1654037170000|2022-05-31 22:46:10|467.97|465.17|467.97|465.17|468.14|465.34|467.97|465.17|0
1654037180000|2022-05-31 22:46:20|467.8|465|467.63|464.83|467.8|465|467.63|464.83|0
1654037200000|2022-05-31 22:46:40|467.46|464.66|467.29|464.49|467.46|464.66|467.12|464.32|0
1654037220000|2022-05-31 22:47:00|467.12|464.32|466.95|464.15|467.12|464.32|466.95|464.15|0
1654037230000|2022-05-31 22:47:10|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1654037240000|2022-05-31 22:47:20|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1654037250000|2022-05-31 22:47:30|466.53|463.73|466.78|463.98|466.78|463.98|466.53|463.73|0
1654037280000|2022-05-31 22:48:00|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1654037290000|2022-05-31 22:48:10|466.95|464.15|466.95|464.15|466.95|464.15|466.87|464.07|0
1654037300000|2022-05-31 22:48:20|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1654037310000|2022-05-31 22:48:30|466.87|464.07|466.61|463.81|466.87|464.07|466.61|463.81|0
1654037320000|2022-05-31 22:48:40|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1654037330000|2022-05-31 22:48:50|466.53|463.73|466.61|463.81|466.61|463.81|466.53|463.73|0
1654037350000|2022-05-31 22:49:10|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1654037360000|2022-05-31 22:49:20|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1654037370000|2022-05-31 22:49:30|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1654037380000|2022-05-31 22:49:40|466.44|463.64|466.44|463.64|466.44|463.64|466.36|463.56|0
1654037390000|2022-05-31 22:49:50|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1654037410000|2022-05-31 22:50:10|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1654037420000|2022-05-31 22:50:20|466.36|463.56|466.27|463.47|466.36|463.56|466.27|463.47|0
1654037440000|2022-05-31 22:50:40|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1654037450000|2022-05-31 22:50:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1654037460000|2022-05-31 22:51:00|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1654037470000|2022-05-31 22:51:10|466.52|463.72|466.44|463.64|466.52|463.72|466.44|463.64|0
1654037480000|2022-05-31 22:51:20|466.61|463.81|466.78|463.98|466.78|463.98|466.61|463.81|0
1654037490000|2022-05-31 22:51:30|466.61|463.81|466.52|463.72|466.61|463.81|466.52|463.72|0
1654037500000|2022-05-31 22:51:40|466.61|463.81|466.44|463.64|466.61|463.81|466.27|463.47|0
1654037510000|2022-05-31 22:51:50|466.61|463.81|466.52|463.72|466.61|463.81|466.52|463.72|0
1654037520000|2022-05-31 22:52:00|466.61|463.81|466.61|463.81|466.61|463.81|466.52|463.72|0
1654037530000|2022-05-31 22:52:10|466.78|463.98|466.95|464.15|466.95|464.15|466.78|463.98|0
1654037540000|2022-05-31 22:52:20|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1654037550000|2022-05-31 22:52:30|467.63|464.83|467.46|464.66|467.63|464.83|467.46|464.66|0
1654037560000|2022-05-31 22:52:40|467.29|464.49|466.95|464.15|467.29|464.49|466.95|464.15|0
1654037570000|2022-05-31 22:52:50|467.12|464.32|467.29|464.49|467.29|464.49|467.12|464.32|0
1654037580000|2022-05-31 22:53:00|467.46|464.66|467.71|464.91|467.71|464.91|467.46|464.66|0
1654037590000|2022-05-31 22:53:10|467.62|464.82|467.45|464.65|467.62|464.82|467.45|464.65|0
1654037600000|2022-05-31 22:53:20|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1654037620000|2022-05-31 22:53:40|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1654037640000|2022-05-31 22:54:00|467.54|464.74|467.62|464.82|467.62|464.82|467.54|464.74|0
1654037650000|2022-05-31 22:54:10|467.45|464.65|467.37|464.57|467.45|464.65|467.37|464.57|0
1654037660000|2022-05-31 22:54:20|467.62|464.82|467.62|464.82|467.62|464.82|467.45|464.65|0
1654037670000|2022-05-31 22:54:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654037680000|2022-05-31 22:54:40|467.62|464.82|467.45|464.65|467.62|464.82|467.45|464.65|0
1654037710000|2022-05-31 22:55:10|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1654037720000|2022-05-31 22:55:20|466.94|464.14|466.77|463.97|466.94|464.14|466.77|463.97|0
1654037730000|2022-05-31 22:55:30|466.94|464.14|466.77|463.97|466.94|464.14|466.77|463.97|0
1654037740000|2022-05-31 22:55:40|466.94|464.14|466.77|463.97|467.28|464.48|466.77|463.97|0
1654037760000|2022-05-31 22:56:00|466.69|463.89|466.69|463.89|466.69|463.89|466.69|463.89|0
1654037770000|2022-05-31 22:56:10|466.77|463.97|466.43|463.63|466.77|463.97|466.43|463.63|0
1654037780000|2022-05-31 22:56:20|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1654037800000|2022-05-31 22:56:40|466.1|463.3|465.93|463.13|466.1|463.3|465.93|463.13|0
1654037810000|2022-05-31 22:56:50|465.59|462.79|465.5|462.7|465.59|462.79|465.5|462.7|0
1654037820000|2022-05-31 22:57:00|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1654037840000|2022-05-31 22:57:20|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1654037870000|2022-05-31 22:57:50|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1654037880000|2022-05-31 22:58:00|465.76|462.96|465.92|463.12|465.92|463.12|465.76|462.96|0
1654037890000|2022-05-31 22:58:10|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1654037910000|2022-05-31 22:58:30|465.92|463.12|465.92|463.12|465.92|463.12|465.92|463.12|0
1654037920000|2022-05-31 22:58:40|465.84|463.04|465.92|463.12|465.92|463.12|465.84|463.04|0
1654037960000|2022-05-31 22:59:20|465.84|463.04|465.67|462.87|465.84|463.04|465.59|462.79|0
1654037970000|2022-05-31 22:59:30|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1654037990000|2022-05-31 22:59:50|465.92|463.12|465.92|463.12|465.92|463.12|465.92|463.12|0
1654038000000|2022-05-31 23:00:00|465.42|462.62|465.25|462.45|465.42|462.62|465.25|462.45|0
1654038010000|2022-05-31 23:00:10|465.42|462.62|465.33|462.53|465.42|462.62|465.33|462.53|0
1654038020000|2022-05-31 23:00:20|465.42|462.62|465.25|462.45|465.42|462.62|465.25|462.45|0
1654038030000|2022-05-31 23:00:30|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1654038040000|2022-05-31 23:00:40|465.42|462.62|465.42|462.62|465.42|462.62|465.33|462.53|0
1654038050000|2022-05-31 23:00:50|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1654038060000|2022-05-31 23:01:00|465.58|462.78|465.92|463.12|465.92|463.12|465.58|462.78|0
1654038070000|2022-05-31 23:01:10|466.01|463.21|466.09|463.29|466.26|463.46|466.01|463.21|0
1654038080000|2022-05-31 23:01:20|466.26|463.46|466.35|463.55|466.43|463.63|466.26|463.46|0
1654038090000|2022-05-31 23:01:30|466.09|463.29|466.26|463.46|466.26|463.46|466.09|463.29|0
1654038100000|2022-05-31 23:01:40|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1654038110000|2022-05-31 23:01:50|466.6|463.8|466.77|463.97|466.77|463.97|466.6|463.8|0
1654038130000|2022-05-31 23:02:10|466.94|464.14|466.86|464.06|466.94|464.14|466.86|464.06|0
1654038140000|2022-05-31 23:02:20|466.77|463.97|466.77|463.97|466.94|464.14|466.77|463.97|0
1654038150000|2022-05-31 23:02:30|466.69|463.89|466.43|463.63|466.69|463.89|466.43|463.63|0
1654038160000|2022-05-31 23:02:40|466.26|463.46|466.18|463.38|466.26|463.46|466.18|463.38|0
1654038170000|2022-05-31 23:02:50|466.09|463.29|466.09|463.29|466.09|463.29|466.01|463.21|0
1654038180000|2022-05-31 23:03:00|466.18|463.38|466.43|463.63|466.43|463.63|466.18|463.38|0
1654038190000|2022-05-31 23:03:10|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1654038200000|2022-05-31 23:03:20|466.43|463.63|466.26|463.46|466.43|463.63|466.26|463.46|0
1654038210000|2022-05-31 23:03:30|466.18|463.38|466.09|463.29|466.18|463.38|466.09|463.29|0
1654038220000|2022-05-31 23:03:40|466.18|463.38|466.18|463.38|466.18|463.38|466.18|463.38|0
1654038240000|2022-05-31 23:04:00|466.26|463.46|466.43|463.63|466.43|463.63|466.26|463.46|0
1654038250000|2022-05-31 23:04:10|466.35|463.55|466.35|463.55|466.43|463.63|466.35|463.55|0
1654038260000|2022-05-31 23:04:20|466.26|463.46|466.26|463.46|466.26|463.46|466.18|463.38|0
1654038270000|2022-05-31 23:04:30|466.18|463.38|466.09|463.29|466.18|463.38|466.09|463.29|0
1654038290000|2022-05-31 23:04:50|466.26|463.46|466.26|463.46|466.43|463.63|466.26|463.46|0
1654038300000|2022-05-31 23:05:00|466.35|463.55|466.94|464.14|466.94|464.14|466.35|463.55|0
1654038310000|2022-05-31 23:05:10|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1654038320000|2022-05-31 23:05:20|466.94|464.14|467.03|464.23|467.03|464.23|466.94|464.14|0
1654038330000|2022-05-31 23:05:30|466.94|464.14|466.94|464.14|466.94|464.14|466.86|464.06|0
1654038350000|2022-05-31 23:05:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1654038360000|2022-05-31 23:06:00|467.2|464.4|466.43|463.63|467.2|464.4|466.26|463.46|0
1654038370000|2022-05-31 23:06:10|466.26|463.46|466.09|463.29|466.26|463.46|466.09|463.29|0
1654038390000|2022-05-31 23:06:30|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1654038410000|2022-05-31 23:06:50|466.35|463.55|466.26|463.46|466.35|463.55|466.26|463.46|0
1654038420000|2022-05-31 23:07:00|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1654038430000|2022-05-31 23:07:10|466.26|463.46|466.26|463.46|466.35|463.55|466.26|463.46|0
1654038450000|2022-05-31 23:07:30|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1654038460000|2022-05-31 23:07:40|466.6|463.8|467.45|464.65|467.45|464.65|466.6|463.8|0
1654038470000|2022-05-31 23:07:50|467.79|464.99|467.62|464.82|467.79|464.99|467.62|464.82|0
1654038480000|2022-05-31 23:08:00|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654038490000|2022-05-31 23:08:10|467.71|464.91|467.62|464.82|467.71|464.91|467.62|464.82|0
1654038500000|2022-05-31 23:08:20|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654038510000|2022-05-31 23:08:30|467.96|465.16|467.79|464.99|467.96|465.16|467.79|464.99|0
1654038520000|2022-05-31 23:08:40|467.88|465.08|467.62|464.82|467.88|465.08|467.62|464.82|0
1654038530000|2022-05-31 23:08:50|467.54|464.74|467.96|465.16|467.96|465.16|467.54|464.74|0
1654038560000|2022-05-31 23:09:20|467.79|464.99|467.71|464.91|467.79|464.99|467.71|464.91|0
1654038570000|2022-05-31 23:09:30|467.62|464.82|467.54|464.74|467.62|464.82|467.54|464.74|0
1654038580000|2022-05-31 23:09:40|467.45|464.65|467.28|464.48|467.45|464.65|467.28|464.48|0
1654038590000|2022-05-31 23:09:50|467.37|464.57|467.45|464.65|467.62|464.82|467.37|464.57|0
1654038600000|2022-05-31 23:10:00|467.62|464.82|467.79|464.99|467.79|464.99|467.62|464.82|0
1654038630000|2022-05-31 23:10:30|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1654038640000|2022-05-31 23:10:40|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654038650000|2022-05-31 23:10:50|467.96|465.16|467.79|464.99|467.96|465.16|467.79|464.99|0
1654038660000|2022-05-31 23:11:00|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1654038670000|2022-05-31 23:11:10|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1654038680000|2022-05-31 23:11:20|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1654038690000|2022-05-31 23:11:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654038710000|2022-05-31 23:11:50|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1654038720000|2022-05-31 23:12:00|467.28|464.48|467.37|464.57|467.37|464.57|467.28|464.48|0
1654038730000|2022-05-31 23:12:10|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1654038770000|2022-05-31 23:12:50|467.54|464.74|467.45|464.65|467.54|464.74|467.45|464.65|0
1654038780000|2022-05-31 23:13:00|467.28|464.48|467.62|464.82|467.62|464.82|467.28|464.48|0
1654038790000|2022-05-31 23:13:10|467.45|464.65|467.37|464.57|467.45|464.65|467.37|464.57|0
1654038800000|2022-05-31 23:13:20|467.28|464.48|467.28|464.48|467.28|464.48|467.2|464.4|0
1654038810000|2022-05-31 23:13:30|467.2|464.4|467.11|464.31|467.2|464.4|467.11|464.31|0
1654038820000|2022-05-31 23:13:40|467.03|464.23|466.94|464.14|467.03|464.23|466.94|464.14|0
1654038830000|2022-05-31 23:13:50|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1654038840000|2022-05-31 23:14:00|466.86|464.06|466.77|463.97|466.86|464.06|466.77|463.97|0
1654038870000|2022-05-31 23:14:30|466.6|463.8|466.94|464.14|466.94|464.14|466.6|463.8|0
1654038880000|2022-05-31 23:14:40|467.03|464.23|466.94|464.14|467.03|464.23|466.94|464.14|0
1654038890000|2022-05-31 23:14:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1654038900000|2022-05-31 23:15:00|467.03|464.23|467.28|464.48|467.28|464.48|467.03|464.23|0
1654038930000|2022-05-31 23:15:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1654038960000|2022-05-31 23:16:00|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1654038970000|2022-05-31 23:16:10|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1654038980000|2022-05-31 23:16:20|467.28|464.48|466.94|464.14|467.28|464.48|466.94|464.14|0
1654038990000|2022-05-31 23:16:30|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1654039000000|2022-05-31 23:16:40|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1654039010000|2022-05-31 23:16:50|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1654039030000|2022-05-31 23:17:10|467.11|464.31|467.02|464.22|467.11|464.31|467.02|464.22|0
1654039060000|2022-05-31 23:17:40|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1654039070000|2022-05-31 23:17:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1654039090000|2022-05-31 23:18:10|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1654039100000|2022-05-31 23:18:20|467.11|464.31|467.45|464.65|467.45|464.65|467.11|464.31|0
1654039110000|2022-05-31 23:18:30|467.62|464.82|467.7|464.9|467.7|464.9|467.62|464.82|0
1654039120000|2022-05-31 23:18:40|467.62|464.82|467.79|464.99|467.79|464.99|467.62|464.82|0
1654039130000|2022-05-31 23:18:50|467.7|464.9|467.96|465.16|467.96|465.16|467.7|464.9|0
1654039140000|2022-05-31 23:19:00|467.87|465.07|467.61|464.81|467.87|465.07|467.61|464.81|0
1654039150000|2022-05-31 23:19:10|467.53|464.73|467.61|464.81|467.61|464.81|467.53|464.73|0
1654039170000|2022-05-31 23:19:30|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1654039180000|2022-05-31 23:19:40|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1654039190000|2022-05-31 23:19:50|467.36|464.56|467.44|464.64|467.44|464.64|467.36|464.56|0
1654039210000|2022-05-31 23:20:10|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1654039220000|2022-05-31 23:20:20|467.44|464.64|467.78|464.98|467.78|464.98|467.44|464.64|0
1654039230000|2022-05-31 23:20:30|467.87|465.07|467.95|465.15|467.95|465.15|467.87|465.07|0
1654039240000|2022-05-31 23:20:40|467.61|464.81|467.53|464.73|467.61|464.81|467.44|464.64|0
1654039250000|2022-05-31 23:20:50|467.61|464.81|467.78|464.98|467.87|465.07|467.61|464.81|0
1654039260000|2022-05-31 23:21:00|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1654039290000|2022-05-31 23:21:30|467.53|464.73|467.53|464.73|467.53|464.73|467.44|464.64|0
1654039300000|2022-05-31 23:21:40|467.44|464.64|467.27|464.47|467.44|464.64|467.27|464.47|0
1654039310000|2022-05-31 23:21:50|467.44|464.64|467.36|464.56|467.44|464.64|467.36|464.56|0
1654039320000|2022-05-31 23:22:00|467.27|464.47|467.27|464.47|467.36|464.56|467.27|464.47|0
1654039330000|2022-05-31 23:22:10|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1654039360000|2022-05-31 23:22:40|467.36|464.56|467.27|464.47|467.36|464.56|467.27|464.47|0
1654039380000|2022-05-31 23:23:00|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1654039410000|2022-05-31 23:23:30|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1654039440000|2022-05-31 23:24:00|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1654039450000|2022-05-31 23:24:10|467.1|464.3|466.93|464.13|467.1|464.3|466.93|464.13|0
1654039460000|2022-05-31 23:24:20|466.85|464.05|466.76|463.96|466.85|464.05|466.76|463.96|0
1654039470000|2022-05-31 23:24:30|466.93|464.13|467.1|464.3|467.1|464.3|466.93|464.13|0
1654039480000|2022-05-31 23:24:40|466.93|464.13|466.76|463.96|466.93|464.13|466.76|463.96|0
1654039510000|2022-05-31 23:25:10|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1654039520000|2022-05-31 23:25:20|466.85|464.05|466.76|463.96|466.85|464.05|466.76|463.96|0
1654039610000|2022-05-31 23:26:50|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1654039620000|2022-05-31 23:27:00|466.76|463.96|466.68|463.88|466.76|463.96|466.68|463.88|0
1654039630000|2022-05-31 23:27:10|466.76|463.96|466.68|463.88|466.76|463.96|466.68|463.88|0
1654039640000|2022-05-31 23:27:20|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1654039650000|2022-05-31 23:27:30|466.93|464.13|466.59|463.79|466.93|464.13|466.59|463.79|0
1654039660000|2022-05-31 23:27:40|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1654039670000|2022-05-31 23:27:50|466.25|463.45|466.42|463.62|466.42|463.62|466.25|463.45|0
1654039690000|2022-05-31 23:28:10|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1654039700000|2022-05-31 23:28:20|466.51|463.71|466.42|463.62|466.51|463.71|466.42|463.62|0
1654039710000|2022-05-31 23:28:30|466.25|463.45|466.08|463.28|466.25|463.45|466.08|463.28|0
1654039720000|2022-05-31 23:28:40|465.91|463.11|465.83|463.03|465.91|463.11|465.83|463.03|0
1654039730000|2022-05-31 23:28:50|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1654039770000|2022-05-31 23:29:30|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1654039780000|2022-05-31 23:29:40|466.25|463.45|466.17|463.37|466.25|463.45|466.17|463.37|0
1654039790000|2022-05-31 23:29:50|465.91|463.11|465.57|462.77|465.91|463.11|465.57|462.77|0
1654039810000|2022-05-31 23:30:10|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1654039830000|2022-05-31 23:30:30|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1654039850000|2022-05-31 23:30:50|465.15|462.35|465.23|462.43|465.23|462.43|465.15|462.35|0
1654039860000|2022-05-31 23:31:00|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1654039870000|2022-05-31 23:31:10|465.23|462.43|465.4|462.6|465.4|462.6|465.23|462.43|0
1654039880000|2022-05-31 23:31:20|465.32|462.52|465.23|462.43|465.32|462.52|465.23|462.43|0
1654039890000|2022-05-31 23:31:30|465.32|462.52|465.4|462.6|465.4|462.6|465.32|462.52|0
1654039930000|2022-05-31 23:32:10|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1654039940000|2022-05-31 23:32:20|465.74|462.94|465.57|462.77|465.74|462.94|465.57|462.77|0
1654039960000|2022-05-31 23:32:40|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1654039980000|2022-05-31 23:33:00|465.57|462.77|465.91|463.11|465.91|463.11|465.57|462.77|0
1654040000000|2022-05-31 23:33:20|465.83|463.03|465.91|463.11|465.91|463.11|465.83|463.03|0
1654040010000|2022-05-31 23:33:30|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1654040070000|2022-05-31 23:34:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1654040100000|2022-05-31 23:35:00|465.66|462.86|465.74|462.94|465.74|462.94|465.66|462.86|0
1654040110000|2022-05-31 23:35:10|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1654040120000|2022-05-31 23:35:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1654040140000|2022-05-31 23:35:40|465.66|462.86|465.91|463.11|465.91|463.11|465.66|462.86|0
1654040150000|2022-05-31 23:35:50|466.25|463.45|466.42|463.62|466.42|463.62|466.25|463.45|0
1654040160000|2022-05-31 23:36:00|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1654040170000|2022-05-31 23:36:10|466.25|463.45|465.91|463.11|466.25|463.45|465.91|463.11|0
1654040200000|2022-05-31 23:36:40|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1654040210000|2022-05-31 23:36:50|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1654040220000|2022-05-31 23:37:00|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1654040240000|2022-05-31 23:37:20|466.34|463.54|466.25|463.45|466.34|463.54|466.25|463.45|0
1654040260000|2022-05-31 23:37:40|466.34|463.54|466.25|463.45|466.34|463.54|466.25|463.45|0
1654040270000|2022-05-31 23:37:50|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1654040290000|2022-05-31 23:38:10|466.34|463.54|466.42|463.62|466.42|463.62|466.34|463.54|0
1654040330000|2022-05-31 23:38:50|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1654040340000|2022-05-31 23:39:00|466.76|463.96|467.44|464.64|467.44|464.64|466.76|463.96|0
1654040350000|2022-05-31 23:39:10|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1654040370000|2022-05-31 23:39:30|467.36|464.56|467.44|464.64|467.44|464.64|467.36|464.56|0
1654040390000|2022-05-31 23:39:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1654040400000|2022-05-31 23:40:00|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1654040410000|2022-05-31 23:40:10|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1654040430000|2022-05-31 23:40:30|467.1|464.3|466.93|464.13|467.1|464.3|466.93|464.13|0
1654040440000|2022-05-31 23:40:40|466.85|464.05|466.93|464.13|466.93|464.13|466.85|464.05|0
1654040450000|2022-05-31 23:40:50|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1654040460000|2022-05-31 23:41:00|466.68|463.88|466.59|463.79|466.68|463.88|466.59|463.79|0
1654040470000|2022-05-31 23:41:10|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1654040480000|2022-05-31 23:41:20|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1654040510000|2022-05-31 23:41:50|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1654040520000|2022-05-31 23:42:00|465.83|463.03|465.66|462.86|465.83|463.03|465.66|462.86|0
1654040530000|2022-05-31 23:42:10|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1654040560000|2022-05-31 23:42:40|465.83|463.03|465.83|463.03|465.91|463.11|465.83|463.03|0
1654040570000|2022-05-31 23:42:50|465.91|463.11|465.83|463.03|465.91|463.11|465.83|463.03|0
1654040580000|2022-05-31 23:43:00|465.91|463.11|465.74|462.94|466.08|463.28|465.74|462.94|0
1654040600000|2022-05-31 23:43:20|465.57|462.77|465.4|462.6|465.57|462.77|465.4|462.6|0
1654040610000|2022-05-31 23:43:30|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1654040630000|2022-05-31 23:43:50|465.06|462.26|464.81|462.01|465.06|462.26|464.81|462.01|0
1654040640000|2022-05-31 23:44:00|464.89|462.09|464.81|462.01|464.89|462.09|464.81|462.01|0
1654040650000|2022-05-31 23:44:10|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1654040670000|2022-05-31 23:44:30|464.72|461.92|464.55|461.75|464.72|461.92|464.55|461.75|0
1654040710000|2022-05-31 23:45:10|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1654040750000|2022-05-31 23:45:50|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1654040760000|2022-05-31 23:46:00|464.38|461.58|463.87|461.07|464.38|461.58|463.87|461.07|0
1654040770000|2022-05-31 23:46:10|463.62|460.82|463.2|460.4|463.7|460.9|463.2|460.4|0
1654040780000|2022-05-31 23:46:20|463.37|460.57|463.53|460.73|463.53|460.73|463.37|460.57|0
1654040790000|2022-05-31 23:46:30|463.62|460.82|463.87|461.07|463.87|461.07|463.62|460.82|0
1654040800000|2022-05-31 23:46:40|463.7|460.9|463.7|460.9|463.7|460.9|463.7|460.9|0
1654040810000|2022-05-31 23:46:50|463.53|460.73|463.7|460.9|463.7|460.9|463.53|460.73|0
1654040820000|2022-05-31 23:47:00|463.53|460.73|463.7|460.9|463.7|460.9|463.53|460.73|0
1654040830000|2022-05-31 23:47:10|463.87|461.07|463.87|461.07|463.87|461.07|463.87|461.07|0
1654040840000|2022-05-31 23:47:20|463.79|460.99|463.7|460.9|463.79|460.99|463.7|460.9|0
1654040850000|2022-05-31 23:47:30|463.87|461.07|463.62|460.82|463.87|461.07|463.62|460.82|0
1654040860000|2022-05-31 23:47:40|463.53|460.73|463.7|460.9|463.7|460.9|463.53|460.73|0
1654040870000|2022-05-31 23:47:50|463.62|460.82|463.53|460.73|463.62|460.82|463.53|460.73|0
1654040880000|2022-05-31 23:48:00|463.7|460.9|463.53|460.73|463.7|460.9|463.53|460.73|0
1654040890000|2022-05-31 23:48:10|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1654040900000|2022-05-31 23:48:20|463.03|460.23|463.03|460.23|463.2|460.4|463.03|460.23|0
1654040920000|2022-05-31 23:48:40|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1654040930000|2022-05-31 23:48:50|463.03|460.23|463.2|460.4|463.2|460.4|463.03|460.23|0
1654040940000|2022-05-31 23:49:00|463.11|460.31|463.2|460.4|463.2|460.4|463.03|460.23|0
1654040950000|2022-05-31 23:49:10|463.36|460.56|463.28|460.48|463.36|460.56|463.28|460.48|0
1654040960000|2022-05-31 23:49:20|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1654040970000|2022-05-31 23:49:30|463.03|460.23|463.03|460.23|463.03|460.23|463.03|460.23|0
1654040980000|2022-05-31 23:49:40|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1654041000000|2022-05-31 23:50:00|463.03|460.23|462.86|460.06|463.2|460.4|462.86|460.06|0
1654041020000|2022-05-31 23:50:20|462.69|459.89|462.52|459.72|462.69|459.89|462.52|459.72|0
1654041030000|2022-05-31 23:50:30|462.69|459.89|462.78|459.98|462.86|460.06|462.69|459.89|0
1654041040000|2022-05-31 23:50:40|462.86|460.06|462.69|459.89|462.86|460.06|462.69|459.89|0
1654041050000|2022-05-31 23:50:50|462.86|460.06|462.78|459.98|462.86|460.06|462.78|459.98|0
1654041060000|2022-05-31 23:51:00|462.86|460.06|462.69|459.89|463.03|460.23|462.69|459.89|0
1654041070000|2022-05-31 23:51:10|462.52|459.72|462.69|459.89|462.69|459.89|462.52|459.72|0
1654041120000|2022-05-31 23:52:00|462.52|459.72|462.61|459.81|462.61|459.81|462.52|459.72|0
1654041130000|2022-05-31 23:52:10|462.69|459.89|462.52|459.72|462.69|459.89|462.52|459.72|0
1654041160000|2022-05-31 23:52:40|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1654041190000|2022-05-31 23:53:10|462.52|459.72|462.69|459.89|462.69|459.89|462.52|459.72|0
1654041200000|2022-05-31 23:53:20|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1654041210000|2022-05-31 23:53:30|462.69|459.89|462.86|460.06|462.86|460.06|462.69|459.89|0
1654041230000|2022-05-31 23:53:50|462.69|459.89|462.52|459.72|462.69|459.89|462.52|459.72|0
1654041240000|2022-05-31 23:54:00|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1654041260000|2022-05-31 23:54:20|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1654041270000|2022-05-31 23:54:30|462.69|459.89|462.86|460.06|462.86|460.06|462.69|459.89|0
1654041280000|2022-05-31 23:54:40|462.69|459.89|462.52|459.72|462.69|459.89|462.52|459.72|0
1654041300000|2022-05-31 23:55:00|462.35|459.55|462.27|459.47|462.52|459.72|462.27|459.47|0
1654041310000|2022-05-31 23:55:10|462.18|459.38|462.01|459.21|462.18|459.38|462.01|459.21|0
1654041320000|2022-05-31 23:55:20|461.93|459.13|461.84|459.04|461.93|459.13|461.84|459.04|0
1654041330000|2022-05-31 23:55:30|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1654041340000|2022-05-31 23:55:40|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1654041350000|2022-05-31 23:55:50|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1654041360000|2022-05-31 23:56:00|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1654041370000|2022-05-31 23:56:10|462.52|459.72|462.52|459.72|462.52|459.72|462.35|459.55|0
1654041380000|2022-05-31 23:56:20|462.35|459.55|462.52|459.72|462.52|459.72|462.18|459.38|0
1654041390000|2022-05-31 23:56:30|462.35|459.55|462.52|459.72|462.52|459.72|462.27|459.47|0
1654041400000|2022-05-31 23:56:40|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1654041410000|2022-05-31 23:56:50|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1654041420000|2022-05-31 23:57:00|463.19|460.39|463.19|460.39|463.19|460.39|463.19|460.39|0
1654041430000|2022-05-31 23:57:10|463.36|460.56|463.19|460.39|463.36|460.56|463.19|460.39|0
1654041440000|2022-05-31 23:57:20|463.36|460.56|463.36|460.56|463.36|460.56|463.36|460.56|0
1654041450000|2022-05-31 23:57:30|463.19|460.39|463.02|460.22|463.19|460.39|463.02|460.22|0
1654041460000|2022-05-31 23:57:40|462.85|460.05|462.69|459.89|462.85|460.05|462.69|459.89|0
1654041470000|2022-05-31 23:57:50|462.52|459.72|462.69|459.89|462.69|459.89|462.52|459.72|0
1654041480000|2022-05-31 23:58:00|462.52|459.72|462.52|459.72|462.52|459.72|462.52|459.72|0
1654041490000|2022-05-31 23:58:10|462.69|459.89|462.52|459.72|462.69|459.89|462.52|459.72|0
1654041500000|2022-05-31 23:58:20|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1654041510000|2022-05-31 23:58:30|462.68|459.88|462.52|459.72|462.68|459.88|462.52|459.72|0
1654041520000|2022-05-31 23:58:40|462.68|459.88|462.85|460.05|462.85|460.05|462.68|459.88|0
1654041530000|2022-05-31 23:58:50|462.68|459.88|462.52|459.72|462.68|459.88|462.52|459.72|0
1654041540000|2022-05-31 23:59:00|462.68|459.88|462.68|459.88|462.85|460.05|462.68|459.88|0
1654041550000|2022-05-31 23:59:10|462.77|459.97|462.6|459.8|462.85|460.05|462.6|459.8|0
1654041560000|2022-05-31 23:59:20|462.52|459.72|462.52|459.72|462.52|459.72|462.52|459.72|0
1654041570000|2022-05-31 23:59:30|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1654041580000|2022-05-31 23:59:40|462.35|459.55|462.52|459.72|462.52|459.72|462.35|459.55|0
1654041590000|2022-05-31 23:59:50|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1654041600000|2022-06-01 00:00:00|462.18|459.38|461.67|458.87|462.18|459.38|461.59|458.79|0
1654041610000|2022-06-01 00:00:10|461.5|458.7|461.17|458.37|461.5|458.7|461.17|458.37|0
1654041620000|2022-06-01 00:00:20|461|458.2|461|458.2|461|458.2|460.66|457.86|0
1654041630000|2022-06-01 00:00:30|461.17|458.37|461.33|458.53|461.5|458.7|461.17|458.37|0
1654041640000|2022-06-01 00:00:40|461.5|458.7|461.84|459.04|461.84|459.04|461.5|458.7|0
1654041650000|2022-06-01 00:00:50|462.01|459.21|462.01|459.21|462.35|459.55|462.01|459.21|0
1654041660000|2022-06-01 00:01:00|461.84|459.04|461.93|459.13|461.93|459.13|461.76|458.96|0
1654041670000|2022-06-01 00:01:10|461.84|459.04|461.59|458.79|461.84|459.04|461.59|458.79|0
1654041680000|2022-06-01 00:01:20|461.67|458.87|461.08|458.28|461.67|458.87|461.08|458.28|0
1654041690000|2022-06-01 00:01:30|460.92|458.12|460.49|457.69|460.92|458.12|460.49|457.69|0
1654041700000|2022-06-01 00:01:40|460.66|457.86|460.58|457.78|460.66|457.86|460.58|457.78|0
1654041710000|2022-06-01 00:01:50|460.66|457.86|460.66|457.86|460.66|457.86|460.49|457.69|0
1654041720000|2022-06-01 00:02:00|460.83|458.03|460.83|458.03|460.83|458.03|460.66|457.86|0
1654041730000|2022-06-01 00:02:10|459.99|457.19|460.15|457.35|460.15|457.35|459.99|457.19|0
1654041740000|2022-06-01 00:02:20|460.24|457.44|460.15|457.35|460.32|457.52|460.15|457.35|0
1654041750000|2022-06-01 00:02:30|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1654041760000|2022-06-01 00:02:40|460.49|457.69|460.66|457.86|460.66|457.86|460.49|457.69|0
1654041770000|2022-06-01 00:02:50|461|458.2|461|458.2|461.16|458.36|461|458.2|0
1654041780000|2022-06-01 00:03:00|460.83|458.03|461|458.2|461|458.2|460.83|458.03|0
1654041790000|2022-06-01 00:03:10|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1654041800000|2022-06-01 00:03:20|461.08|458.28|461.59|458.79|461.59|458.79|461.08|458.28|0
1654041810000|2022-06-01 00:03:30|461.67|458.87|462.01|459.21|462.01|459.21|461.67|458.87|0
1654041820000|2022-06-01 00:03:40|461.93|459.13|461.84|459.04|462.01|459.21|461.84|459.04|0
1654041830000|2022-06-01 00:03:50|461.67|458.87|461.5|458.7|461.67|458.87|461.5|458.7|0
1654041840000|2022-06-01 00:04:00|461.67|458.87|461.5|458.7|461.67|458.87|461.5|458.7|0
1654041850000|2022-06-01 00:04:10|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1654041860000|2022-06-01 00:04:20|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1654041870000|2022-06-01 00:04:30|460.99|458.19|460.83|458.03|460.99|458.19|460.83|458.03|0
1654041880000|2022-06-01 00:04:40|460.99|458.19|460.83|458.03|460.99|458.19|460.83|458.03|0
1654041890000|2022-06-01 00:04:50|460.66|457.86|460.66|457.86|460.75|457.95|460.66|457.86|0
1654041900000|2022-06-01 00:05:00|460.49|457.69|460.24|457.44|460.49|457.69|460.24|457.44|0
1654041910000|2022-06-01 00:05:10|460.15|457.35|459.82|457.02|460.15|457.35|459.82|457.02|0
1654041920000|2022-06-01 00:05:20|459.98|457.18|459.82|457.02|459.98|457.18|459.82|457.02|0
1654041930000|2022-06-01 00:05:30|459.48|456.68|459.65|456.85|459.65|456.85|459.48|456.68|0
1654041940000|2022-06-01 00:05:40|459.82|457.02|460.15|457.35|460.15|457.35|459.82|457.02|0
1654041950000|2022-06-01 00:05:50|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654041960000|2022-06-01 00:06:00|460.15|457.35|460.15|457.35|460.15|457.35|459.98|457.18|0
1654041970000|2022-06-01 00:06:10|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1654041980000|2022-06-01 00:06:20|460.49|457.69|460.66|457.86|460.66|457.86|460.49|457.69|0
1654041990000|2022-06-01 00:06:30|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1654042000000|2022-06-01 00:06:40|460.32|457.52|459.98|457.18|460.32|457.52|459.98|457.18|0
1654042010000|2022-06-01 00:06:50|459.81|457.01|459.98|457.18|459.98|457.18|459.81|457.01|0
1654042020000|2022-06-01 00:07:00|459.81|457.01|459.81|457.01|459.81|457.01|459.48|456.68|0
1654042030000|2022-06-01 00:07:10|459.48|456.68|459.65|456.85|459.65|456.85|459.48|456.68|0
1654042040000|2022-06-01 00:07:20|459.48|456.68|459.57|456.77|459.57|456.77|459.48|456.68|0
1654042050000|2022-06-01 00:07:30|459.65|456.85|459.48|456.68|459.65|456.85|459.48|456.68|0
1654042100000|2022-06-01 00:08:20|459.57|456.77|459.48|456.68|459.65|456.85|459.48|456.68|0
1654042110000|2022-06-01 00:08:30|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1654042120000|2022-06-01 00:08:40|459.48|456.68|459.98|457.18|459.98|457.18|459.48|456.68|0
1654042130000|2022-06-01 00:08:50|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1654042140000|2022-06-01 00:09:00|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654042150000|2022-06-01 00:09:10|460.15|457.35|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042160000|2022-06-01 00:09:20|460.15|457.35|460.32|457.52|460.32|457.52|460.15|457.35|0
1654042170000|2022-06-01 00:09:30|460.15|457.35|460.32|457.52|460.32|457.52|460.15|457.35|0
1654042180000|2022-06-01 00:09:40|460.15|457.35|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042190000|2022-06-01 00:09:50|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1654042200000|2022-06-01 00:10:00|460.07|457.27|460.15|457.35|460.15|457.35|460.07|457.27|0
1654042210000|2022-06-01 00:10:10|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1654042220000|2022-06-01 00:10:20|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1654042230000|2022-06-01 00:10:30|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1654042240000|2022-06-01 00:10:40|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1654042250000|2022-06-01 00:10:50|460.82|458.02|460.66|457.86|460.82|458.02|460.66|457.86|0
1654042260000|2022-06-01 00:11:00|460.49|457.69|460.91|458.11|460.99|458.19|460.49|457.69|0
1654042270000|2022-06-01 00:11:10|460.82|458.02|460.66|457.86|460.82|458.02|460.66|457.86|0
1654042280000|2022-06-01 00:11:20|460.57|457.77|460.32|457.52|460.57|457.77|460.32|457.52|0
1654042290000|2022-06-01 00:11:30|460.49|457.69|460.32|457.52|460.49|457.69|460.32|457.52|0
1654042300000|2022-06-01 00:11:40|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1654042310000|2022-06-01 00:11:50|460.32|457.52|460.24|457.44|460.32|457.52|460.24|457.44|0
1654042320000|2022-06-01 00:12:00|460.15|457.35|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042330000|2022-06-01 00:12:10|460.15|457.35|460.15|457.35|460.15|457.35|460.07|457.27|0
1654042360000|2022-06-01 00:12:40|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1654042370000|2022-06-01 00:12:50|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654042380000|2022-06-01 00:13:00|460.32|457.52|460.49|457.69|460.49|457.69|460.32|457.52|0
1654042390000|2022-06-01 00:13:10|460.65|457.85|460.49|457.69|460.65|457.85|460.49|457.69|0
1654042400000|2022-06-01 00:13:20|460.41|457.61|460.49|457.69|460.49|457.69|460.41|457.61|0
1654042410000|2022-06-01 00:13:30|460.32|457.52|460.24|457.44|460.32|457.52|460.24|457.44|0
1654042420000|2022-06-01 00:13:40|460.49|457.69|460.32|457.52|460.49|457.69|460.32|457.52|0
1654042430000|2022-06-01 00:13:50|460.15|457.35|460.32|457.52|460.32|457.52|460.15|457.35|0
1654042440000|2022-06-01 00:14:00|460.15|457.35|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042450000|2022-06-01 00:14:10|459.9|457.1|460.15|457.35|460.15|457.35|459.9|457.1|0
1654042460000|2022-06-01 00:14:20|459.98|457.18|460.15|457.35|460.15|457.35|459.9|457.1|0
1654042480000|2022-06-01 00:14:40|460.07|457.27|460.15|457.35|460.15|457.35|459.98|457.18|0
1654042490000|2022-06-01 00:14:50|460.07|457.27|459.98|457.18|460.07|457.27|459.98|457.18|0
1654042500000|2022-06-01 00:15:00|460.07|457.27|459.98|457.18|460.07|457.27|459.98|457.18|0
1654042510000|2022-06-01 00:15:10|459.81|457.01|459.81|457.01|459.81|457.01|459.64|456.84|0
1654042530000|2022-06-01 00:15:30|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654042540000|2022-06-01 00:15:40|459.81|457.01|459.98|457.18|459.98|457.18|459.81|457.01|0
1654042550000|2022-06-01 00:15:50|460.15|457.35|460.32|457.52|460.32|457.52|460.15|457.35|0
1654042560000|2022-06-01 00:16:00|459.98|457.18|459.98|457.18|460.32|457.52|459.98|457.18|0
1654042580000|2022-06-01 00:16:20|460.15|457.35|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042600000|2022-06-01 00:16:40|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1654042610000|2022-06-01 00:16:50|460.32|457.52|460.32|457.52|460.32|457.52|460.24|457.44|0
1654042620000|2022-06-01 00:17:00|460.4|457.6|460.32|457.52|460.4|457.6|460.32|457.52|0
1654042630000|2022-06-01 00:17:10|460.4|457.6|460.32|457.52|460.4|457.6|460.32|457.52|0
1654042640000|2022-06-01 00:17:20|460.48|457.68|460.48|457.68|460.48|457.68|460.4|457.6|0
1654042650000|2022-06-01 00:17:30|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654042670000|2022-06-01 00:17:50|460.82|458.02|461.08|458.28|461.08|458.28|460.82|458.02|0
1654042680000|2022-06-01 00:18:00|461.33|458.53|461.08|458.28|461.33|458.53|461.08|458.28|0
1654042690000|2022-06-01 00:18:10|460.99|458.19|460.99|458.19|460.99|458.19|460.82|458.02|0
1654042700000|2022-06-01 00:18:20|460.82|458.02|460.65|457.85|460.82|458.02|460.65|457.85|0
1654042710000|2022-06-01 00:18:30|460.57|457.77|460.65|457.85|460.65|457.85|460.57|457.77|0
1654042720000|2022-06-01 00:18:40|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1654042740000|2022-06-01 00:19:00|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1654042750000|2022-06-01 00:19:10|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1654042760000|2022-06-01 00:19:20|461.33|458.53|461.16|458.36|461.33|458.53|461.16|458.36|0
1654042770000|2022-06-01 00:19:30|461.33|458.53|461.33|458.53|461.33|458.53|461.25|458.45|0
1654042780000|2022-06-01 00:19:40|461.5|458.7|461.33|458.53|461.5|458.7|461.16|458.36|0
1654042790000|2022-06-01 00:19:50|461.16|458.36|461.25|458.45|461.25|458.45|461.16|458.36|0
1654042800000|2022-06-01 00:20:00|461.49|458.69|461.33|458.53|461.49|458.69|461.33|458.53|0
1654042810000|2022-06-01 00:20:10|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1654042820000|2022-06-01 00:20:20|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1654042830000|2022-06-01 00:20:30|461.49|458.69|461.33|458.53|461.49|458.69|461.33|458.53|0
1654042840000|2022-06-01 00:20:40|461.41|458.61|461.33|458.53|461.41|458.61|461.33|458.53|0
1654042850000|2022-06-01 00:20:50|461.49|458.69|461.41|458.61|461.49|458.69|461.33|458.53|0
1654042860000|2022-06-01 00:21:00|461.49|458.69|461.49|458.69|461.58|458.78|461.49|458.69|0
1654042870000|2022-06-01 00:21:10|461.33|458.53|461.33|458.53|461.41|458.61|461.33|458.53|0
1654042880000|2022-06-01 00:21:20|461.16|458.36|460.99|458.19|461.16|458.36|460.99|458.19|0
1654042890000|2022-06-01 00:21:30|460.91|458.11|460.82|458.02|460.91|458.11|460.82|458.02|0
1654042900000|2022-06-01 00:21:40|460.99|458.19|461.16|458.36|461.16|458.36|460.99|458.19|0
1654042910000|2022-06-01 00:21:50|460.99|458.19|460.82|458.02|460.99|458.19|460.82|458.02|0
1654042930000|2022-06-01 00:22:10|460.74|457.94|460.65|457.85|460.74|457.94|460.65|457.85|0
1654042940000|2022-06-01 00:22:20|460.48|457.68|460.48|457.68|460.65|457.85|460.48|457.68|0
1654042950000|2022-06-01 00:22:30|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654042960000|2022-06-01 00:22:40|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654042980000|2022-06-01 00:23:00|460.06|457.26|459.98|457.18|460.15|457.35|459.98|457.18|0
1654042990000|2022-06-01 00:23:10|460.15|457.35|460.31|457.51|460.31|457.51|460.15|457.35|0
1654043000000|2022-06-01 00:23:20|460.48|457.68|460.31|457.51|460.48|457.68|460.31|457.51|0
1654043010000|2022-06-01 00:23:30|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043020000|2022-06-01 00:23:40|460.65|457.85|460.57|457.77|460.65|457.85|460.57|457.77|0
1654043030000|2022-06-01 00:23:50|460.65|457.85|460.48|457.68|460.65|457.85|460.48|457.68|0
1654043040000|2022-06-01 00:24:00|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043050000|2022-06-01 00:24:10|461.16|458.36|460.99|458.19|461.16|458.36|460.99|458.19|0
1654043060000|2022-06-01 00:24:20|460.91|458.11|460.82|458.02|460.91|458.11|460.82|458.02|0
1654043070000|2022-06-01 00:24:30|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043090000|2022-06-01 00:24:50|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043100000|2022-06-01 00:25:00|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043110000|2022-06-01 00:25:10|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043120000|2022-06-01 00:25:20|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043130000|2022-06-01 00:25:30|460.48|457.68|460.31|457.51|460.48|457.68|460.31|457.51|0
1654043150000|2022-06-01 00:25:50|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1654043160000|2022-06-01 00:26:00|460.31|457.51|460.14|457.34|460.31|457.51|460.14|457.34|0
1654043170000|2022-06-01 00:26:10|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654043180000|2022-06-01 00:26:20|460.14|457.34|460.14|457.34|460.14|457.34|460.06|457.26|0
1654043190000|2022-06-01 00:26:30|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1654043210000|2022-06-01 00:26:50|460.14|457.34|459.98|457.18|460.14|457.34|459.98|457.18|0
1654043220000|2022-06-01 00:27:00|459.81|457.01|459.98|457.18|459.98|457.18|459.81|457.01|0
1654043230000|2022-06-01 00:27:10|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1654043240000|2022-06-01 00:27:20|459.73|456.93|459.64|456.84|459.81|457.01|459.64|456.84|0
1654043250000|2022-06-01 00:27:30|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1654043260000|2022-06-01 00:27:40|459.98|457.18|459.64|456.84|459.98|457.18|459.64|456.84|0
1654043280000|2022-06-01 00:28:00|459.81|457.01|459.97|457.17|459.97|457.17|459.81|457.01|0
1654043290000|2022-06-01 00:28:10|459.89|457.09|459.97|457.17|459.97|457.17|459.89|457.09|0
1654043300000|2022-06-01 00:28:20|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1654043320000|2022-06-01 00:28:40|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043330000|2022-06-01 00:28:50|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1654043340000|2022-06-01 00:29:00|460.31|457.51|460.48|457.68|460.48|457.68|460.31|457.51|0
1654043350000|2022-06-01 00:29:10|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043360000|2022-06-01 00:29:20|460.48|457.68|460.48|457.68|460.48|457.68|460.4|457.6|0
1654043370000|2022-06-01 00:29:30|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043380000|2022-06-01 00:29:40|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043390000|2022-06-01 00:29:50|460.4|457.6|460.48|457.68|460.48|457.68|460.4|457.6|0
1654043400000|2022-06-01 00:30:00|460.82|458.02|460.99|458.19|460.99|458.19|460.82|458.02|0
1654043410000|2022-06-01 00:30:10|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1654043420000|2022-06-01 00:30:20|460.98|458.18|461.15|458.35|461.15|458.35|460.98|458.18|0
1654043430000|2022-06-01 00:30:30|460.98|458.18|460.82|458.02|460.98|458.18|460.65|457.85|0
1654043440000|2022-06-01 00:30:40|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043450000|2022-06-01 00:30:50|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1654043460000|2022-06-01 00:31:00|460.65|457.85|460.82|458.02|460.82|458.02|460.65|457.85|0
1654043470000|2022-06-01 00:31:10|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043480000|2022-06-01 00:31:20|460.82|458.02|460.74|457.94|460.82|458.02|460.74|457.94|0
1654043490000|2022-06-01 00:31:30|460.65|457.85|460.48|457.68|460.65|457.85|460.48|457.68|0
1654043500000|2022-06-01 00:31:40|460.31|457.51|460.23|457.43|460.31|457.51|460.23|457.43|0
1654043510000|2022-06-01 00:31:50|460.31|457.51|460.14|457.34|460.31|457.51|460.14|457.34|0
1654043520000|2022-06-01 00:32:00|460.31|457.51|460.23|457.43|460.31|457.51|460.23|457.43|0
1654043530000|2022-06-01 00:32:10|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1654043540000|2022-06-01 00:32:20|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043560000|2022-06-01 00:32:40|460.23|457.43|460.31|457.51|460.31|457.51|460.23|457.43|0
1654043570000|2022-06-01 00:32:50|460.48|457.68|460.48|457.68|460.48|457.68|460.4|457.6|0
1654043590000|2022-06-01 00:33:10|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1654043600000|2022-06-01 00:33:20|460.82|458.02|460.98|458.18|460.98|458.18|460.82|458.02|0
1654043610000|2022-06-01 00:33:30|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1654043630000|2022-06-01 00:33:50|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1654043640000|2022-06-01 00:34:00|460.9|458.1|460.98|458.18|460.98|458.18|460.81|458.01|0
1654043650000|2022-06-01 00:34:10|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1654043660000|2022-06-01 00:34:20|460.9|458.1|460.48|457.68|460.9|458.1|460.48|457.68|0
1654043670000|2022-06-01 00:34:30|460.31|457.51|460.14|457.34|460.4|457.6|460.14|457.34|0
1654043680000|2022-06-01 00:34:40|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1654043690000|2022-06-01 00:34:50|459.8|457|459.97|457.17|459.97|457.17|459.8|457|0
1654043700000|2022-06-01 00:35:00|460.14|457.34|460.23|457.43|460.31|457.51|460.14|457.34|0
1654043710000|2022-06-01 00:35:10|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654043720000|2022-06-01 00:35:20|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043730000|2022-06-01 00:35:30|460.4|457.6|460.4|457.6|460.48|457.68|460.4|457.6|0
1654043740000|2022-06-01 00:35:40|460.48|457.68|460.31|457.51|460.48|457.68|460.31|457.51|0
1654043750000|2022-06-01 00:35:50|460.48|457.68|460.48|457.68|460.48|457.68|460.48|457.68|0
1654043760000|2022-06-01 00:36:00|460.56|457.76|460.56|457.76|460.65|457.85|460.48|457.68|0
1654043770000|2022-06-01 00:36:10|460.65|457.85|460.81|458.01|460.81|458.01|460.65|457.85|0
1654043780000|2022-06-01 00:36:20|460.65|457.85|460.73|457.93|460.73|457.93|460.65|457.85|0
1654043790000|2022-06-01 00:36:30|460.81|458.01|460.73|457.93|460.81|458.01|460.73|457.93|0
1654043800000|2022-06-01 00:36:40|460.81|458.01|460.73|457.93|460.81|458.01|460.73|457.93|0
1654043810000|2022-06-01 00:36:50|460.81|458.01|460.98|458.18|460.98|458.18|460.81|458.01|0
1654043820000|2022-06-01 00:37:00|460.9|458.1|460.98|458.18|460.98|458.18|460.9|458.1|0
1654043830000|2022-06-01 00:37:10|461.15|458.35|461.15|458.35|461.15|458.35|461.15|458.35|0
1654043840000|2022-06-01 00:37:20|461.32|458.52|461.49|458.69|461.49|458.69|461.32|458.52|0
1654043850000|2022-06-01 00:37:30|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1654043860000|2022-06-01 00:37:40|461.49|458.69|461.58|458.78|461.66|458.86|461.49|458.69|0
1654043870000|2022-06-01 00:37:50|461.49|458.69|461.66|458.86|461.66|458.86|461.49|458.69|0
1654043880000|2022-06-01 00:38:00|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1654043890000|2022-06-01 00:38:10|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1654043900000|2022-06-01 00:38:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1654043910000|2022-06-01 00:38:30|461.99|459.19|461.83|459.03|461.99|459.19|461.83|459.03|0
1654043920000|2022-06-01 00:38:40|461.91|459.11|461.83|459.03|461.91|459.11|461.66|458.86|0
1654043930000|2022-06-01 00:38:50|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1654043940000|2022-06-01 00:39:00|461.32|458.52|461.15|458.35|461.32|458.52|461.15|458.35|0
1654043950000|2022-06-01 00:39:10|460.98|458.18|461.32|458.52|461.32|458.52|460.98|458.18|0
1654043960000|2022-06-01 00:39:20|461.15|458.35|461.15|458.35|461.15|458.35|461.15|458.35|0
1654043990000|2022-06-01 00:39:50|461.24|458.44|461.15|458.35|461.24|458.44|461.15|458.35|0
1654044000000|2022-06-01 00:40:00|460.98|458.18|461.15|458.35|461.15|458.35|460.9|458.1|0
1654044020000|2022-06-01 00:40:20|460.98|458.18|460.73|457.93|460.98|458.18|460.73|457.93|0
1654044030000|2022-06-01 00:40:30|460.81|458.01|460.9|458.1|460.98|458.18|460.81|458.01|0
1654044040000|2022-06-01 00:40:40|460.81|458.01|460.73|457.93|460.81|458.01|460.73|457.93|0
1654044050000|2022-06-01 00:40:50|460.81|458.01|460.9|458.1|460.98|458.18|460.81|458.01|0
1654044060000|2022-06-01 00:41:00|461.07|458.27|460.81|458.01|461.07|458.27|460.81|458.01|0
1654044070000|2022-06-01 00:41:10|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654044080000|2022-06-01 00:41:20|460.73|457.93|460.64|457.84|460.73|457.93|460.64|457.84|0
1654044090000|2022-06-01 00:41:30|460.73|457.93|460.81|458.01|460.81|458.01|460.73|457.93|0
1654044120000|2022-06-01 00:42:00|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654044130000|2022-06-01 00:42:10|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1654044140000|2022-06-01 00:42:20|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1654044160000|2022-06-01 00:42:40|460.31|457.51|460.31|457.51|460.31|457.51|460.23|457.43|0
1654044170000|2022-06-01 00:42:50|460.23|457.43|460.31|457.51|460.31|457.51|460.23|457.43|0
1654044180000|2022-06-01 00:43:00|460.47|457.67|460.47|457.67|460.47|457.67|460.39|457.59|0
1654044190000|2022-06-01 00:43:10|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1654044200000|2022-06-01 00:43:20|460.14|457.34|460.64|457.84|460.64|457.84|460.14|457.34|0
1654044210000|2022-06-01 00:43:30|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1654044220000|2022-06-01 00:43:40|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1654044230000|2022-06-01 00:43:50|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1654044270000|2022-06-01 00:44:30|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654044280000|2022-06-01 00:44:40|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1654044290000|2022-06-01 00:44:50|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1654044300000|2022-06-01 00:45:00|460.31|457.51|460.39|457.59|460.47|457.67|460.31|457.51|0
1654044310000|2022-06-01 00:45:10|460.47|457.67|460.39|457.59|460.47|457.67|460.31|457.51|0
1654044320000|2022-06-01 00:45:20|460.47|457.67|460.3|457.5|460.47|457.67|460.3|457.5|0
1654044340000|2022-06-01 00:45:40|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1654044350000|2022-06-01 00:45:50|460.3|457.5|460.39|457.59|460.47|457.67|460.3|457.5|0
1654044360000|2022-06-01 00:46:00|460.47|457.67|460.64|457.84|460.64|457.84|460.47|457.67|0
1654044400000|2022-06-01 00:46:40|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1654044410000|2022-06-01 00:46:50|460.64|457.84|460.56|457.76|460.64|457.84|460.56|457.76|0
1654044420000|2022-06-01 00:47:00|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654044440000|2022-06-01 00:47:20|460.47|457.67|460.64|457.84|460.64|457.84|460.47|457.67|0
1654044450000|2022-06-01 00:47:30|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1654044460000|2022-06-01 00:47:40|460.73|457.93|460.81|458.01|460.81|458.01|460.73|457.93|0
1654044480000|2022-06-01 00:48:00|460.73|457.93|460.81|458.01|460.81|458.01|460.73|457.93|0
1654044490000|2022-06-01 00:48:10|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1654044500000|2022-06-01 00:48:20|460.64|457.84|460.81|458.01|460.81|458.01|460.64|457.84|0
1654044510000|2022-06-01 00:48:30|460.9|458.1|460.73|457.93|460.9|458.1|460.73|457.93|0
1654044520000|2022-06-01 00:48:40|460.81|458.01|460.81|458.01|460.81|458.01|460.73|457.93|0
1654044530000|2022-06-01 00:48:50|460.98|458.18|460.9|458.1|460.98|458.18|460.9|458.1|0
1654044540000|2022-06-01 00:49:00|460.81|458.01|460.64|457.84|460.81|458.01|460.64|457.84|0
1654044550000|2022-06-01 00:49:10|460.56|457.76|460.47|457.67|460.56|457.76|460.47|457.67|0
1654044580000|2022-06-01 00:49:40|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654044600000|2022-06-01 00:50:00|460.13|457.33|460.05|457.25|460.13|457.33|460.05|457.25|0
1654044610000|2022-06-01 00:50:10|460.13|457.33|460.22|457.42|460.22|457.42|460.13|457.33|0
1654044620000|2022-06-01 00:50:20|460.13|457.33|460.3|457.5|460.3|457.5|460.13|457.33|0
1654044630000|2022-06-01 00:50:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1654044640000|2022-06-01 00:50:40|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654044650000|2022-06-01 00:50:50|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1654044660000|2022-06-01 00:51:00|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654044670000|2022-06-01 00:51:10|460.47|457.67|460.39|457.59|460.47|457.67|460.39|457.59|0
1654044680000|2022-06-01 00:51:20|460.3|457.5|460.47|457.67|460.47|457.67|460.3|457.5|0
1654044690000|2022-06-01 00:51:30|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654044710000|2022-06-01 00:51:50|460.47|457.67|460.3|457.5|460.47|457.67|460.3|457.5|0
1654044730000|2022-06-01 00:52:10|460.47|457.67|460.3|457.5|460.47|457.67|460.3|457.5|0
1654044740000|2022-06-01 00:52:20|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1654044750000|2022-06-01 00:52:30|459.97|457.17|460.13|457.33|460.3|457.5|459.97|457.17|0
1654044760000|2022-06-01 00:52:40|460.05|457.25|460.13|457.33|460.13|457.33|459.97|457.17|0
1654044770000|2022-06-01 00:52:50|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654044790000|2022-06-01 00:53:10|460.22|457.42|460.22|457.42|460.22|457.42|460.13|457.33|0
1654044800000|2022-06-01 00:53:20|460.3|457.5|460.13|457.33|460.3|457.5|460.13|457.33|0
1654044810000|2022-06-01 00:53:30|460.3|457.5|460.22|457.42|460.3|457.5|460.22|457.42|0
1654044820000|2022-06-01 00:53:40|460.13|457.33|460.22|457.42|460.3|457.5|460.13|457.33|0
1654044830000|2022-06-01 00:53:50|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1654044850000|2022-06-01 00:54:10|460.05|457.25|460.13|457.33|460.13|457.33|460.05|457.25|0
1654044860000|2022-06-01 00:54:20|459.96|457.16|460.13|457.33|460.13|457.33|459.96|457.16|0
1654044870000|2022-06-01 00:54:30|460.22|457.42|460.3|457.5|460.3|457.5|460.13|457.33|0
1654044880000|2022-06-01 00:54:40|460.39|457.59|460.3|457.5|460.39|457.59|460.3|457.5|0
1654044890000|2022-06-01 00:54:50|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654044900000|2022-06-01 00:55:00|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1654044930000|2022-06-01 00:55:30|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654044950000|2022-06-01 00:55:50|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654044960000|2022-06-01 00:56:00|460.47|457.67|460.47|457.67|460.47|457.67|460.3|457.5|0
1654044970000|2022-06-01 00:56:10|460.39|457.59|460.3|457.5|460.39|457.59|460.3|457.5|0
1654044990000|2022-06-01 00:56:30|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1654045000000|2022-06-01 00:56:40|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654045010000|2022-06-01 00:56:50|460.47|457.67|460.3|457.5|460.47|457.67|460.3|457.5|0
1654045030000|2022-06-01 00:57:10|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654045040000|2022-06-01 00:57:20|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1654045050000|2022-06-01 00:57:30|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1654045060000|2022-06-01 00:57:40|460.56|457.76|460.56|457.76|460.64|457.84|460.56|457.76|0
1654045070000|2022-06-01 00:57:50|460.64|457.84|460.81|458.01|460.81|458.01|460.64|457.84|0
1654045080000|2022-06-01 00:58:00|461.14|458.34|461.31|458.51|461.31|458.51|461.14|458.34|0
1654045100000|2022-06-01 00:58:20|461.23|458.43|461.31|458.51|461.31|458.51|461.14|458.34|0
1654045110000|2022-06-01 00:58:30|461.14|458.34|460.97|458.17|461.14|458.34|460.97|458.17|0
1654045120000|2022-06-01 00:58:40|461.14|458.34|461.14|458.34|461.23|458.43|461.14|458.34|0
1654045130000|2022-06-01 00:58:50|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1654045140000|2022-06-01 00:59:00|461.14|458.34|460.97|458.17|461.14|458.34|460.97|458.17|0
1654045150000|2022-06-01 00:59:10|461.06|458.26|461.14|458.34|461.14|458.34|461.06|458.26|0
1654045180000|2022-06-01 00:59:40|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1654045190000|2022-06-01 00:59:50|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1654045200000|2022-06-01 01:00:00|461.48|458.68|461.4|458.6|461.57|458.77|461.4|458.6|0
1654045210000|2022-06-01 01:00:10|461.31|458.51|461.31|458.51|461.31|458.51|461.14|458.34|0
1654045220000|2022-06-01 01:00:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1654045230000|2022-06-01 01:00:30|461.65|458.85|461.48|458.68|461.65|458.85|461.48|458.68|0
1654045240000|2022-06-01 01:00:40|461.65|458.85|461.65|458.85|461.65|458.85|461.48|458.68|0
1654045250000|2022-06-01 01:00:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1654045260000|2022-06-01 01:01:00|461.31|458.51|461.48|458.68|461.48|458.68|461.31|458.51|0
1654045270000|2022-06-01 01:01:10|461.4|458.6|461.31|458.51|461.4|458.6|461.31|458.51|0
1654045280000|2022-06-01 01:01:20|461.48|458.68|461.82|459.02|461.82|459.02|461.48|458.68|0
1654045290000|2022-06-01 01:01:30|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1654045300000|2022-06-01 01:01:40|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1654045320000|2022-06-01 01:02:00|461.74|458.94|461.65|458.85|461.74|458.94|461.57|458.77|0
1654045330000|2022-06-01 01:02:10|461.57|458.77|461.48|458.68|461.57|458.77|461.48|458.68|0
1654045350000|2022-06-01 01:02:30|461.65|458.85|461.57|458.77|461.65|458.85|461.57|458.77|0
1654045360000|2022-06-01 01:02:40|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1654045370000|2022-06-01 01:02:50|461.31|458.51|460.97|458.17|461.31|458.51|460.97|458.17|0
1654045390000|2022-06-01 01:03:10|460.8|458|460.72|457.92|460.8|458|460.72|457.92|0
1654045400000|2022-06-01 01:03:20|460.64|457.84|460.3|457.5|460.64|457.84|460.3|457.5|0
1654045410000|2022-06-01 01:03:30|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1654045430000|2022-06-01 01:03:50|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654045440000|2022-06-01 01:04:00|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654045450000|2022-06-01 01:04:10|460.47|457.67|460.39|457.59|460.47|457.67|460.39|457.59|0
1654045460000|2022-06-01 01:04:20|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654045470000|2022-06-01 01:04:30|460.13|457.33|460.3|457.5|460.3|457.5|460.13|457.33|0
1654045490000|2022-06-01 01:04:50|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1654045510000|2022-06-01 01:05:10|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1654045520000|2022-06-01 01:05:20|460.22|457.42|460.47|457.67|460.47|457.67|460.05|457.25|0
1654045530000|2022-06-01 01:05:30|460.38|457.58|460.3|457.5|460.38|457.58|460.3|457.5|0
1654045540000|2022-06-01 01:05:40|460.13|457.33|459.96|457.16|460.13|457.33|459.96|457.16|0
1654045550000|2022-06-01 01:05:50|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1654045560000|2022-06-01 01:06:00|459.96|457.16|460.13|457.33|460.13|457.33|459.96|457.16|0
1654045570000|2022-06-01 01:06:10|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1654045580000|2022-06-01 01:06:20|460.47|457.67|460.38|457.58|460.47|457.67|460.3|457.5|0
1654045590000|2022-06-01 01:06:30|460.47|457.67|460.63|457.83|460.63|457.83|460.47|457.67|0
1654045600000|2022-06-01 01:06:40|460.55|457.75|460.63|457.83|460.63|457.83|460.47|457.67|0
1654045610000|2022-06-01 01:06:50|460.3|457.5|460.3|457.5|460.3|457.5|460.22|457.42|0
1654045620000|2022-06-01 01:07:00|460.47|457.67|460.38|457.58|460.47|457.67|460.38|457.58|0
1654045630000|2022-06-01 01:07:10|460.47|457.67|460.3|457.5|460.47|457.67|460.3|457.5|0
1654045640000|2022-06-01 01:07:20|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1654045650000|2022-06-01 01:07:30|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1654045660000|2022-06-01 01:07:40|460.13|457.33|460.05|457.25|460.13|457.33|459.96|457.16|0
1654045670000|2022-06-01 01:07:50|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1654045680000|2022-06-01 01:08:00|460.13|457.33|459.96|457.16|460.13|457.33|459.96|457.16|0
1654045690000|2022-06-01 01:08:10|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1654045700000|2022-06-01 01:08:20|460.05|457.25|460.13|457.33|460.13|457.33|460.05|457.25|0
1654045710000|2022-06-01 01:08:30|459.96|457.16|459.62|456.82|459.96|457.16|459.62|456.82|0
1654045720000|2022-06-01 01:08:40|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1654045730000|2022-06-01 01:08:50|459.62|456.82|459.62|456.82|459.62|456.82|459.62|456.82|0
1654045740000|2022-06-01 01:09:00|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1654045770000|2022-06-01 01:09:30|459.88|457.08|459.96|457.16|459.96|457.16|459.88|457.08|0
1654045780000|2022-06-01 01:09:40|459.88|457.08|459.79|456.99|459.88|457.08|459.79|456.99|0
1654045790000|2022-06-01 01:09:50|459.62|456.82|459.62|456.82|459.62|456.82|459.62|456.82|0
1654045800000|2022-06-01 01:10:00|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1654045810000|2022-06-01 01:10:10|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1654045820000|2022-06-01 01:10:20|458.61|455.81|458.87|456.07|458.87|456.07|458.61|455.81|0
1654045830000|2022-06-01 01:10:30|458.78|455.98|458.61|455.81|458.78|455.98|458.61|455.81|0
1654045840000|2022-06-01 01:10:40|458.78|455.98|458.61|455.81|458.78|455.98|458.61|455.81|0
1654045850000|2022-06-01 01:10:50|458.78|455.98|458.61|455.81|458.78|455.98|458.61|455.81|0
1654045860000|2022-06-01 01:11:00|458.44|455.64|458.28|455.48|458.44|455.64|458.28|455.48|0
1654045870000|2022-06-01 01:11:10|457.94|455.14|458.11|455.31|458.28|455.48|457.94|455.14|0
1654045880000|2022-06-01 01:11:20|457.94|455.14|457.94|455.14|458.11|455.31|457.94|455.14|0
1654045890000|2022-06-01 01:11:30|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1654045900000|2022-06-01 01:11:40|458.03|455.23|458.28|455.48|458.28|455.48|458.03|455.23|0
1654045910000|2022-06-01 01:11:50|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1654045920000|2022-06-01 01:12:00|458.11|455.31|457.94|455.14|458.11|455.31|457.94|455.14|0
1654045950000|2022-06-01 01:12:30|458.03|455.23|457.94|455.14|458.03|455.23|457.94|455.14|0
1654045960000|2022-06-01 01:12:40|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1654045980000|2022-06-01 01:13:00|457.6|454.8|457.44|454.64|457.6|454.8|457.27|454.47|0
1654045990000|2022-06-01 01:13:10|457.77|454.97|458.11|455.31|458.11|455.31|457.77|454.97|0
1654046000000|2022-06-01 01:13:20|457.94|455.14|458.11|455.31|458.11|455.31|457.94|455.14|0
1654046010000|2022-06-01 01:13:30|457.94|455.14|458.61|455.81|458.61|455.81|457.94|455.14|0
1654046020000|2022-06-01 01:13:40|458.7|455.9|458.78|455.98|458.78|455.98|458.7|455.9|0
1654046030000|2022-06-01 01:13:50|458.61|455.81|458.44|455.64|458.61|455.81|458.44|455.64|0
1654046040000|2022-06-01 01:14:00|458.28|455.48|457.94|455.14|458.28|455.48|457.94|455.14|0
1654046050000|2022-06-01 01:14:10|458.11|455.31|458.03|455.23|458.11|455.31|457.94|455.14|0
1654046060000|2022-06-01 01:14:20|457.94|455.14|458.11|455.31|458.11|455.31|457.94|455.14|0
1654046070000|2022-06-01 01:14:30|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1654046080000|2022-06-01 01:14:40|458.11|455.31|457.94|455.14|458.11|455.31|457.94|455.14|0
1654046090000|2022-06-01 01:14:50|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1654046100000|2022-06-01 01:15:00|457.44|454.64|457.6|454.8|457.6|454.8|457.27|454.47|0
1654046110000|2022-06-01 01:15:10|457.44|454.64|457.6|454.8|457.6|454.8|457.27|454.47|0
1654046120000|2022-06-01 01:15:20|457.52|454.72|457.6|454.8|457.6|454.8|457.52|454.72|0
1654046130000|2022-06-01 01:15:30|457.69|454.89|457.94|455.14|457.94|455.14|457.69|454.89|0
1654046140000|2022-06-01 01:15:40|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1654046150000|2022-06-01 01:15:50|457.77|454.97|457.6|454.8|457.77|454.97|457.6|454.8|0
1654046160000|2022-06-01 01:16:00|457.43|454.63|457.1|454.3|457.43|454.63|457.1|454.3|0
1654046170000|2022-06-01 01:16:10|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1654046180000|2022-06-01 01:16:20|457.1|454.3|457.27|454.47|457.27|454.47|457.1|454.3|0
1654046190000|2022-06-01 01:16:30|457.1|454.3|457.02|454.22|457.1|454.3|456.93|454.13|0
1654046200000|2022-06-01 01:16:40|457.1|454.3|456.93|454.13|457.1|454.3|456.93|454.13|0
1654046210000|2022-06-01 01:16:50|457.1|454.3|456.76|453.96|457.1|454.3|456.76|453.96|0
1654046220000|2022-06-01 01:17:00|456.68|453.88|456.93|454.13|456.93|454.13|456.6|453.8|0
1654046230000|2022-06-01 01:17:10|457.1|454.3|456.93|454.13|457.1|454.3|456.93|454.13|0
1654046240000|2022-06-01 01:17:20|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1654046260000|2022-06-01 01:17:40|457.27|454.47|457.1|454.3|457.27|454.47|457.1|454.3|0
1654046280000|2022-06-01 01:18:00|456.93|454.13|457.1|454.3|457.1|454.3|456.93|454.13|0
1654046290000|2022-06-01 01:18:10|456.93|454.13|457.1|454.3|457.1|454.3|456.93|454.13|0
1654046300000|2022-06-01 01:18:20|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1654046310000|2022-06-01 01:18:30|457.1|454.3|457.19|454.39|457.27|454.47|457.1|454.3|0
1654046320000|2022-06-01 01:18:40|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1654046340000|2022-06-01 01:19:00|456.93|454.13|456.85|454.05|456.93|454.13|456.85|454.05|0
1654046350000|2022-06-01 01:19:10|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1654046360000|2022-06-01 01:19:20|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1654046370000|2022-06-01 01:19:30|457.6|454.8|457.43|454.63|457.6|454.8|457.43|454.63|0
1654046380000|2022-06-01 01:19:40|457.27|454.47|457.27|454.47|457.35|454.55|457.27|454.47|0
1654046390000|2022-06-01 01:19:50|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1654046400000|2022-06-01 01:20:00|456.93|454.13|457.27|454.47|457.27|454.47|456.93|454.13|0
1654046410000|2022-06-01 01:20:10|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1654046420000|2022-06-01 01:20:20|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1654046430000|2022-06-01 01:20:30|457.02|454.22|457.02|454.22|457.1|454.3|457.02|454.22|0
1654046440000|2022-06-01 01:20:40|456.93|454.13|457.27|454.47|457.27|454.47|456.93|454.13|0
1654046450000|2022-06-01 01:20:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1654046460000|2022-06-01 01:21:00|457.27|454.47|457.18|454.38|457.27|454.47|457.18|454.38|0
1654046470000|2022-06-01 01:21:10|456.76|453.96|457.1|454.3|457.1|454.3|456.76|453.96|0
1654046520000|2022-06-01 01:22:00|457.26|454.46|457.26|454.46|457.35|454.55|457.26|454.46|0
1654046540000|2022-06-01 01:22:20|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1654046550000|2022-06-01 01:22:30|457.6|454.8|457.43|454.63|457.6|454.8|457.43|454.63|0
1654046560000|2022-06-01 01:22:40|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1654046580000|2022-06-01 01:23:00|457.18|454.38|457.43|454.63|457.43|454.63|457.18|454.38|0
1654046620000|2022-06-01 01:23:40|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1654046630000|2022-06-01 01:23:50|457.52|454.72|457.43|454.63|457.6|454.8|457.43|454.63|0
1654046660000|2022-06-01 01:24:20|457.6|454.8|457.6|454.8|457.77|454.97|457.6|454.8|0
1654046670000|2022-06-01 01:24:30|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1654046690000|2022-06-01 01:24:50|457.94|455.14|457.93|455.13|457.94|455.14|457.93|455.13|0
1654046700000|2022-06-01 01:25:00|457.77|454.97|457.93|455.13|457.93|455.13|457.77|454.97|0
1654046710000|2022-06-01 01:25:10|457.77|454.97|457.77|454.97|457.93|455.13|457.77|454.97|0
1654046720000|2022-06-01 01:25:20|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1654046730000|2022-06-01 01:25:30|457.85|455.05|457.77|454.97|457.85|455.05|457.77|454.97|0
1654046760000|2022-06-01 01:26:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1654046800000|2022-06-01 01:26:40|457.77|454.97|457.93|455.13|457.93|455.13|457.77|454.97|0
1654046840000|2022-06-01 01:27:20|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1654046870000|2022-06-01 01:27:50|458.27|455.47|458.02|455.22|458.27|455.47|458.02|455.22|0
1654046880000|2022-06-01 01:28:00|458.1|455.3|458.1|455.3|458.1|455.3|457.93|455.13|0
1654046900000|2022-06-01 01:28:20|458.19|455.39|458.1|455.3|458.19|455.39|458.1|455.3|0
1654046910000|2022-06-01 01:28:30|458.27|455.47|458.19|455.39|458.27|455.47|458.19|455.39|0
1654046920000|2022-06-01 01:28:40|458.1|455.3|458.02|455.22|458.1|455.3|458.02|455.22|0
1654046930000|2022-06-01 01:28:50|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1654046940000|2022-06-01 01:29:00|458.19|455.39|458.1|455.3|458.19|455.39|458.1|455.3|0
1654046950000|2022-06-01 01:29:10|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1654046970000|2022-06-01 01:29:30|458.1|455.3|458.27|455.47|458.27|455.47|458.1|455.3|0
1654046980000|2022-06-01 01:29:40|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1654046990000|2022-06-01 01:29:50|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1654047000000|2022-06-01 01:30:00|458.1|455.3|458.27|455.47|458.44|455.64|458.1|455.3|0
1654047010000|2022-06-01 01:30:10|458.44|455.64|458.44|455.64|458.44|455.64|458.44|455.64|0
1654047020000|2022-06-01 01:30:20|458.6|455.8|458.44|455.64|458.6|455.8|458.44|455.64|0
1654047030000|2022-06-01 01:30:30|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1654047040000|2022-06-01 01:30:40|458.69|455.89|458.6|455.8|458.77|455.97|458.6|455.8|0
1654047050000|2022-06-01 01:30:50|458.44|455.64|458.27|455.47|458.44|455.64|458.27|455.47|0
1654047060000|2022-06-01 01:31:00|458.1|455.3|458.1|455.3|458.1|455.3|457.93|455.13|0
1654047070000|2022-06-01 01:31:10|458.02|455.22|458.27|455.47|458.27|455.47|458.02|455.22|0
1654047080000|2022-06-01 01:31:20|458.1|455.3|458.27|455.47|458.27|455.47|458.1|455.3|0
1654047090000|2022-06-01 01:31:30|458.1|455.3|458.02|455.22|458.1|455.3|458.02|455.22|0
1654047100000|2022-06-01 01:31:40|458.1|455.3|457.93|455.13|458.1|455.3|457.93|455.13|0
1654047110000|2022-06-01 01:31:50|457.76|454.96|457.93|455.13|457.93|455.13|457.76|454.96|0
1654047120000|2022-06-01 01:32:00|458.1|455.3|458.27|455.47|458.27|455.47|458.1|455.3|0
1654047130000|2022-06-01 01:32:10|458.1|455.3|458.27|455.47|458.27|455.47|458.1|455.3|0
1654047140000|2022-06-01 01:32:20|458.1|455.3|458.27|455.47|458.27|455.47|458.1|455.3|0
1654047150000|2022-06-01 01:32:30|458.19|455.39|458.1|455.3|458.27|455.47|458.1|455.3|0
1654047170000|2022-06-01 01:32:50|458.27|455.47|458.1|455.3|458.27|455.47|458.1|455.3|0
1654047180000|2022-06-01 01:33:00|457.76|454.96|458.1|455.3|458.1|455.3|457.76|454.96|0
1654047190000|2022-06-01 01:33:10|457.93|455.13|458.02|455.22|458.02|455.22|457.93|455.13|0
1654047200000|2022-06-01 01:33:20|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1654047210000|2022-06-01 01:33:30|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1654047220000|2022-06-01 01:33:40|458.27|455.47|458.1|455.3|458.27|455.47|458.1|455.3|0
1654047230000|2022-06-01 01:33:50|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1654047240000|2022-06-01 01:34:00|458.1|455.3|458.6|455.8|458.6|455.8|458.1|455.3|0
1654047250000|2022-06-01 01:34:10|458.77|455.97|458.94|456.14|458.94|456.14|458.77|455.97|0
1654047270000|2022-06-01 01:34:30|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1654047280000|2022-06-01 01:34:40|459.28|456.48|459.28|456.48|459.28|456.48|459.28|456.48|0
1654047300000|2022-06-01 01:35:00|459.44|456.64|459.95|457.15|459.95|457.15|459.44|456.64|0
1654047310000|2022-06-01 01:35:10|459.78|456.98|460.12|457.32|460.12|457.32|459.78|456.98|0
1654047320000|2022-06-01 01:35:20|460.29|457.49|460.37|457.57|460.45|457.65|460.29|457.49|0
1654047330000|2022-06-01 01:35:30|460.45|457.65|460.29|457.49|460.45|457.65|460.12|457.32|0
1654047340000|2022-06-01 01:35:40|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1654047350000|2022-06-01 01:35:50|459.95|457.15|460.12|457.32|460.12|457.32|459.95|457.15|0
1654047360000|2022-06-01 01:36:00|460.29|457.49|460.45|457.65|460.62|457.82|460.29|457.49|0
1654047370000|2022-06-01 01:36:10|460.62|457.82|460.12|457.32|460.62|457.82|460.12|457.32|0
1654047380000|2022-06-01 01:36:20|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1654047390000|2022-06-01 01:36:30|460.12|457.32|460.29|457.49|460.29|457.49|460.12|457.32|0
1654047400000|2022-06-01 01:36:40|460.45|457.65|460.29|457.49|460.45|457.65|460.29|457.49|0
1654047410000|2022-06-01 01:36:50|460.12|457.32|460.45|457.65|460.45|457.65|460.12|457.32|0
1654047420000|2022-06-01 01:37:00|460.62|457.82|460.62|457.82|460.62|457.82|460.62|457.82|0
1654047430000|2022-06-01 01:37:10|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1654047440000|2022-06-01 01:37:20|460.28|457.48|460.12|457.32|460.37|457.57|460.12|457.32|0
1654047460000|2022-06-01 01:37:40|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1654047470000|2022-06-01 01:37:50|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1654047480000|2022-06-01 01:38:00|459.95|457.15|459.7|456.9|459.95|457.15|459.7|456.9|0
1654047490000|2022-06-01 01:38:10|459.61|456.81|459.53|456.73|459.61|456.81|459.44|456.64|0
1654047500000|2022-06-01 01:38:20|459.44|456.64|459.27|456.47|459.44|456.64|459.27|456.47|0
1654047510000|2022-06-01 01:38:30|458.94|456.14|458.77|455.97|458.94|456.14|458.77|455.97|0
1654047520000|2022-06-01 01:38:40|458.94|456.14|458.94|456.14|458.94|456.14|458.94|456.14|0
1654047530000|2022-06-01 01:38:50|458.77|455.97|458.6|455.8|458.77|455.97|458.6|455.8|0
1654047540000|2022-06-01 01:39:00|458.69|455.89|458.6|455.8|458.69|455.89|458.6|455.8|0
1654047550000|2022-06-01 01:39:10|458.69|455.89|458.6|455.8|458.69|455.89|458.6|455.8|0
1654047560000|2022-06-01 01:39:20|458.43|455.63|457.76|454.96|458.43|455.63|457.76|454.96|0
1654047570000|2022-06-01 01:39:30|458.02|455.22|457.59|454.79|458.02|455.22|457.59|454.79|0
1654047580000|2022-06-01 01:39:40|457.76|454.96|457.93|455.13|457.93|455.13|457.59|454.79|0
1654047590000|2022-06-01 01:39:50|458.1|455.3|457.93|455.13|458.1|455.3|457.93|455.13|0
1654047600000|2022-06-01 01:40:00|458.1|455.3|458.26|455.46|458.26|455.46|457.93|455.13|0
1654047610000|2022-06-01 01:40:10|458.43|455.63|458.43|455.63|458.43|455.63|458.26|455.46|0
1654047620000|2022-06-01 01:40:20|458.6|455.8|458.6|455.8|458.6|455.8|458.43|455.63|0
1654047630000|2022-06-01 01:40:30|458.43|455.63|458.43|455.63|458.43|455.63|458.26|455.46|0
1654047640000|2022-06-01 01:40:40|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654047650000|2022-06-01 01:40:50|458.1|455.3|458.1|455.3|458.18|455.38|458.1|455.3|0
1654047660000|2022-06-01 01:41:00|458.18|455.38|458.6|455.8|458.6|455.8|458.18|455.38|0
1654047670000|2022-06-01 01:41:10|458.43|455.63|458.35|455.55|458.43|455.63|458.35|455.55|0
1654047680000|2022-06-01 01:41:20|458.26|455.46|458.6|455.8|458.6|455.8|458.26|455.46|0
1654047700000|2022-06-01 01:41:40|458.52|455.72|458.6|455.8|458.6|455.8|458.43|455.63|0
1654047710000|2022-06-01 01:41:50|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654047720000|2022-06-01 01:42:00|458.6|455.8|458.26|455.46|458.6|455.8|458.26|455.46|0
1654047730000|2022-06-01 01:42:10|458.1|455.3|458.1|455.3|458.1|455.3|457.93|455.13|0
1654047760000|2022-06-01 01:42:40|458.26|455.46|458.1|455.3|458.26|455.46|458.1|455.3|0
1654047770000|2022-06-01 01:42:50|458.26|455.46|458.43|455.63|458.43|455.63|458.26|455.46|0
1654047780000|2022-06-01 01:43:00|458.77|455.97|458.94|456.14|458.94|456.14|458.77|455.97|0
1654047790000|2022-06-01 01:43:10|458.77|455.97|458.6|455.8|458.77|455.97|458.6|455.8|0
1654047800000|2022-06-01 01:43:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1654047810000|2022-06-01 01:43:30|458.6|455.8|458.94|456.14|458.94|456.14|458.6|455.8|0
1654047830000|2022-06-01 01:43:50|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1654047840000|2022-06-01 01:44:00|459.19|456.39|459.44|456.64|459.44|456.64|459.19|456.39|0
1654047850000|2022-06-01 01:44:10|459.27|456.47|459.27|456.47|459.44|456.64|459.27|456.47|0
1654047860000|2022-06-01 01:44:20|459.1|456.3|458.94|456.14|459.1|456.3|458.94|456.14|0
1654047870000|2022-06-01 01:44:30|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1654047880000|2022-06-01 01:44:40|458.94|456.14|458.77|455.97|458.94|456.14|458.77|455.97|0
1654047890000|2022-06-01 01:44:50|458.6|455.8|458.85|456.05|458.85|456.05|458.6|455.8|0
1654047900000|2022-06-01 01:45:00|458.77|455.97|458.69|455.89|458.77|455.97|458.69|455.89|0
1654047910000|2022-06-01 01:45:10|458.77|455.97|458.77|455.97|458.77|455.97|458.6|455.8|0
1654047920000|2022-06-01 01:45:20|458.69|455.89|458.94|456.14|458.94|456.14|458.69|455.89|0
1654047930000|2022-06-01 01:45:30|459.1|456.3|458.94|456.14|459.1|456.3|458.94|456.14|0
1654047940000|2022-06-01 01:45:40|459.1|456.3|458.85|456.05|459.1|456.3|458.77|455.97|0
1654047950000|2022-06-01 01:45:50|458.77|455.97|458.94|456.14|458.94|456.14|458.77|455.97|0
1654047960000|2022-06-01 01:46:00|458.77|455.97|458.93|456.13|458.94|456.14|458.77|455.97|0
1654047970000|2022-06-01 01:46:10|458.6|455.8|458.26|455.46|458.6|455.8|458.26|455.46|0
1654047980000|2022-06-01 01:46:20|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654047990000|2022-06-01 01:46:30|458.6|455.8|458.52|455.72|458.6|455.8|458.52|455.72|0
1654048000000|2022-06-01 01:46:40|458.26|455.46|458.26|455.46|458.43|455.63|458.26|455.46|0
1654048010000|2022-06-01 01:46:50|457.93|455.13|457.93|455.13|458.09|455.29|457.93|455.13|0
1654048020000|2022-06-01 01:47:00|458.09|455.29|458.43|455.63|458.43|455.63|458.09|455.29|0
1654048030000|2022-06-01 01:47:10|458.6|455.8|458.6|455.8|458.6|455.8|458.43|455.63|0
1654048040000|2022-06-01 01:47:20|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048050000|2022-06-01 01:47:30|458.6|455.8|458.52|455.72|458.6|455.8|458.52|455.72|0
1654048060000|2022-06-01 01:47:40|458.6|455.8|458.43|455.63|458.6|455.8|458.43|455.63|0
1654048070000|2022-06-01 01:47:50|458.26|455.46|458.26|455.46|458.35|455.55|458.26|455.46|0
1654048080000|2022-06-01 01:48:00|458.43|455.63|458.26|455.46|458.43|455.63|458.26|455.46|0
1654048090000|2022-06-01 01:48:10|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048110000|2022-06-01 01:48:30|457.93|455.13|457.76|454.96|457.93|455.13|457.76|454.96|0
1654048120000|2022-06-01 01:48:40|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1654048130000|2022-06-01 01:48:50|457.76|454.96|457.76|454.96|457.76|454.96|457.76|454.96|0
1654048140000|2022-06-01 01:49:00|457.93|455.13|457.93|455.13|457.93|455.13|457.76|454.96|0
1654048150000|2022-06-01 01:49:10|457.42|454.62|457.76|454.96|457.76|454.96|457.42|454.62|0
1654048160000|2022-06-01 01:49:20|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048180000|2022-06-01 01:49:40|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048190000|2022-06-01 01:49:50|458.6|455.8|458.6|455.8|458.77|455.97|458.6|455.8|0
1654048200000|2022-06-01 01:50:00|458.77|455.97|458.26|455.46|458.77|455.97|458.26|455.46|0
1654048220000|2022-06-01 01:50:20|458.43|455.63|458.35|455.55|458.43|455.63|458.35|455.55|0
1654048230000|2022-06-01 01:50:30|458.18|455.38|458.18|455.38|458.26|455.46|458.09|455.29|0
1654048240000|2022-06-01 01:50:40|458.26|455.46|457.92|455.12|458.26|455.46|457.92|455.12|0
1654048250000|2022-06-01 01:50:50|457.76|454.96|457.92|455.12|457.92|455.12|457.76|454.96|0
1654048260000|2022-06-01 01:51:00|457.76|454.96|458.09|455.29|458.09|455.29|457.76|454.96|0
1654048270000|2022-06-01 01:51:10|458.01|455.21|458.09|455.29|458.09|455.29|458.01|455.21|0
1654048280000|2022-06-01 01:51:20|457.92|455.12|458.09|455.29|458.09|455.29|457.92|455.12|0
1654048290000|2022-06-01 01:51:30|457.76|454.96|457.59|454.79|457.76|454.96|457.59|454.79|0
1654048300000|2022-06-01 01:51:40|457.76|454.96|458.01|455.21|458.09|455.29|457.76|454.96|0
1654048310000|2022-06-01 01:51:50|458.26|455.46|458.43|455.63|458.43|455.63|458.26|455.46|0
1654048320000|2022-06-01 01:52:00|458.35|455.55|458.43|455.63|458.43|455.63|458.35|455.55|0
1654048330000|2022-06-01 01:52:10|458.35|455.55|458.35|455.55|458.43|455.63|458.35|455.55|0
1654048340000|2022-06-01 01:52:20|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048350000|2022-06-01 01:52:30|458.6|455.8|458.52|455.72|458.6|455.8|458.43|455.63|0
1654048360000|2022-06-01 01:52:40|458.6|455.8|458.76|455.96|458.76|455.96|458.52|455.72|0
1654048370000|2022-06-01 01:52:50|458.6|455.8|458.76|455.96|458.76|455.96|458.6|455.8|0
1654048380000|2022-06-01 01:53:00|458.6|455.8|458.76|455.96|458.76|455.96|458.6|455.8|0
1654048390000|2022-06-01 01:53:10|458.68|455.88|458.68|455.88|458.68|455.88|458.68|455.88|0
1654048400000|2022-06-01 01:53:20|458.76|455.96|458.6|455.8|458.76|455.96|458.6|455.8|0
1654048410000|2022-06-01 01:53:30|458.43|455.63|458.26|455.46|458.43|455.63|458.26|455.46|0
1654048420000|2022-06-01 01:53:40|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048440000|2022-06-01 01:54:00|457.92|455.12|457.92|455.12|458.09|455.29|457.92|455.12|0
1654048450000|2022-06-01 01:54:10|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048460000|2022-06-01 01:54:20|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654048470000|2022-06-01 01:54:30|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048480000|2022-06-01 01:54:40|458.6|455.8|458.76|455.96|458.76|455.96|458.6|455.8|0
1654048490000|2022-06-01 01:54:50|458.6|455.8|458.43|455.63|458.6|455.8|458.43|455.63|0
1654048500000|2022-06-01 01:55:00|458.35|455.55|458.09|455.29|458.35|455.55|458.09|455.29|0
1654048520000|2022-06-01 01:55:20|458.18|455.38|457.92|455.12|458.18|455.38|457.92|455.12|0
1654048530000|2022-06-01 01:55:30|458.09|455.29|458.01|455.21|458.09|455.29|457.92|455.12|0
1654048540000|2022-06-01 01:55:40|458.09|455.29|458.18|455.38|458.26|455.46|458.09|455.29|0
1654048550000|2022-06-01 01:55:50|458.09|455.29|458.18|455.38|458.26|455.46|458.09|455.29|0
1654048560000|2022-06-01 01:56:00|458.09|455.29|458.09|455.29|458.26|455.46|458.09|455.29|0
1654048590000|2022-06-01 01:56:30|458.18|455.38|458.09|455.29|458.18|455.38|458.09|455.29|0
1654048600000|2022-06-01 01:56:40|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654048620000|2022-06-01 01:57:00|458.43|455.63|458.35|455.55|458.43|455.63|458.35|455.55|0
1654048630000|2022-06-01 01:57:10|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048640000|2022-06-01 01:57:20|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654048650000|2022-06-01 01:57:30|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048670000|2022-06-01 01:57:50|458.26|455.46|458.18|455.38|458.26|455.46|458.18|455.38|0
1654048680000|2022-06-01 01:58:00|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1654048690000|2022-06-01 01:58:10|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654048700000|2022-06-01 01:58:20|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048710000|2022-06-01 01:58:30|458.35|455.55|458.35|455.55|458.35|455.55|458.35|455.55|0
1654048720000|2022-06-01 01:58:40|458.26|455.46|458.43|455.63|458.43|455.63|458.26|455.46|0
1654048740000|2022-06-01 01:59:00|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1654048750000|2022-06-01 01:59:10|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1654048760000|2022-06-01 01:59:20|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1654048770000|2022-06-01 01:59:30|458.76|455.96|458.76|455.96|458.76|455.96|458.76|455.96|0
1654048790000|2022-06-01 01:59:50|458.93|456.13|458.76|455.96|458.93|456.13|458.76|455.96|0
1654048800000|2022-06-01 02:00:00|458.85|456.05|458.93|456.13|458.93|456.13|458.85|456.05|0
1654048810000|2022-06-01 02:00:10|459.1|456.3|459.19|456.39|459.27|456.47|459.1|456.3|0
1654048820000|2022-06-01 02:00:20|458.93|456.13|459.1|456.3|459.1|456.3|458.93|456.13|0
1654048830000|2022-06-01 02:00:30|459.02|456.22|458.93|456.13|459.02|456.22|458.93|456.13|0
1654048840000|2022-06-01 02:00:40|459.1|456.3|459.43|456.63|459.43|456.63|459.1|456.3|0
1654048850000|2022-06-01 02:00:50|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1654048860000|2022-06-01 02:01:00|459.43|456.63|459.6|456.8|459.77|456.97|459.43|456.63|0
1654048870000|2022-06-01 02:01:10|459.77|456.97|459.94|457.14|459.94|457.14|459.77|456.97|0
1654048880000|2022-06-01 02:01:20|459.77|456.97|459.77|456.97|459.94|457.14|459.77|456.97|0
1654048890000|2022-06-01 02:01:30|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1654048900000|2022-06-01 02:01:40|459.77|456.97|459.86|457.06|459.86|457.06|459.77|456.97|0
1654048910000|2022-06-01 02:01:50|459.94|457.14|459.77|456.97|459.94|457.14|459.77|456.97|0
1654048920000|2022-06-01 02:02:00|459.86|457.06|459.35|456.55|459.86|457.06|459.35|456.55|0
1654048930000|2022-06-01 02:02:10|459.43|456.63|459.27|456.47|459.43|456.63|459.27|456.47|0
1654048940000|2022-06-01 02:02:20|459.35|456.55|459.43|456.63|459.43|456.63|459.35|456.55|0
1654048950000|2022-06-01 02:02:30|459.26|456.46|459.1|456.3|459.26|456.46|459.1|456.3|0
1654048970000|2022-06-01 02:02:50|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1654048980000|2022-06-01 02:03:00|459.1|456.3|459.77|456.97|459.77|456.97|459.1|456.3|0
1654048990000|2022-06-01 02:03:10|459.94|457.14|459.6|456.8|459.94|457.14|459.6|456.8|0
1654049000000|2022-06-01 02:03:20|459.69|456.89|459.43|456.63|459.77|456.97|459.43|456.63|0
1654049010000|2022-06-01 02:03:30|459.35|456.55|459.43|456.63|459.43|456.63|459.26|456.46|0
1654049020000|2022-06-01 02:03:40|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1654049030000|2022-06-01 02:03:50|459.26|456.46|459.43|456.63|459.43|456.63|459.26|456.46|0
1654049040000|2022-06-01 02:04:00|459.6|456.8|459.52|456.72|459.6|456.8|459.52|456.72|0
1654049050000|2022-06-01 02:04:10|459.43|456.63|459.6|456.8|459.6|456.8|459.43|456.63|0
1654049060000|2022-06-01 02:04:20|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049070000|2022-06-01 02:04:30|459.35|456.55|459.43|456.63|459.43|456.63|459.26|456.46|0
1654049080000|2022-06-01 02:04:40|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1654049090000|2022-06-01 02:04:50|459.35|456.55|459.26|456.46|459.35|456.55|459.26|456.46|0
1654049100000|2022-06-01 02:05:00|459.43|456.63|459.26|456.46|459.43|456.63|459.1|456.3|0
1654049110000|2022-06-01 02:05:10|459.18|456.38|459.01|456.21|459.18|456.38|459.01|456.21|0
1654049120000|2022-06-01 02:05:20|459.1|456.3|459.26|456.46|459.26|456.46|459.1|456.3|0
1654049170000|2022-06-01 02:06:10|459.6|456.8|459.43|456.63|459.6|456.8|459.26|456.46|0
1654049180000|2022-06-01 02:06:20|459.35|456.55|459.26|456.46|459.43|456.63|459.26|456.46|0
1654049190000|2022-06-01 02:06:30|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1654049200000|2022-06-01 02:06:40|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1654049210000|2022-06-01 02:06:50|459.1|456.3|459.26|456.46|459.26|456.46|458.93|456.13|0
1654049220000|2022-06-01 02:07:00|459.43|456.63|459.52|456.72|459.6|456.8|459.43|456.63|0
1654049230000|2022-06-01 02:07:10|459.35|456.55|459.43|456.63|459.52|456.72|459.35|456.55|0
1654049240000|2022-06-01 02:07:20|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1654049250000|2022-06-01 02:07:30|459.77|456.97|460.27|457.47|460.27|457.47|459.77|456.97|0
1654049260000|2022-06-01 02:07:40|460.19|457.39|459.94|457.14|460.19|457.39|459.94|457.14|0
1654049280000|2022-06-01 02:08:00|460.1|457.3|460.61|457.81|460.61|457.81|460.1|457.3|0
1654049290000|2022-06-01 02:08:10|460.78|457.98|460.44|457.64|460.78|457.98|460.44|457.64|0
1654049300000|2022-06-01 02:08:20|460.36|457.56|460.27|457.47|460.44|457.64|460.27|457.47|0
1654049330000|2022-06-01 02:08:50|460.36|457.56|460.44|457.64|460.44|457.64|460.36|457.56|0
1654049340000|2022-06-01 02:09:00|460.95|458.15|460.61|457.81|460.95|458.15|460.61|457.81|0
1654049350000|2022-06-01 02:09:10|460.27|457.47|460.1|457.3|460.27|457.47|460.1|457.3|0
1654049360000|2022-06-01 02:09:20|460.27|457.47|460.27|457.47|460.44|457.64|460.27|457.47|0
1654049370000|2022-06-01 02:09:30|460.1|457.3|460.19|457.39|460.19|457.39|460.1|457.3|0
1654049380000|2022-06-01 02:09:40|460.27|457.47|459.77|456.97|460.27|457.47|459.77|456.97|0
1654049390000|2022-06-01 02:09:50|459.94|457.14|460.1|457.3|460.1|457.3|459.85|457.05|0
1654049400000|2022-06-01 02:10:00|460.27|457.47|459.94|457.14|460.27|457.47|459.94|457.14|0
1654049410000|2022-06-01 02:10:10|460.1|457.3|459.94|457.14|460.1|457.3|459.94|457.14|0
1654049420000|2022-06-01 02:10:20|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1654049430000|2022-06-01 02:10:30|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1654049440000|2022-06-01 02:10:40|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1654049460000|2022-06-01 02:11:00|459.43|456.63|459.6|456.8|459.6|456.8|459.43|456.63|0
1654049470000|2022-06-01 02:11:10|459.77|456.97|459.69|456.89|459.77|456.97|459.6|456.8|0
1654049480000|2022-06-01 02:11:20|459.6|456.8|459.6|456.8|459.77|456.97|459.6|456.8|0
1654049490000|2022-06-01 02:11:30|459.43|456.63|459.52|456.72|459.52|456.72|459.43|456.63|0
1654049500000|2022-06-01 02:11:40|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1654049510000|2022-06-01 02:11:50|459.69|456.89|459.6|456.8|459.69|456.89|459.6|456.8|0
1654049520000|2022-06-01 02:12:00|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049530000|2022-06-01 02:12:10|459.6|456.8|459.52|456.72|459.6|456.8|459.43|456.63|0
1654049540000|2022-06-01 02:12:20|459.6|456.8|459.6|456.8|459.6|456.8|459.52|456.72|0
1654049550000|2022-06-01 02:12:30|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049560000|2022-06-01 02:12:40|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1654049570000|2022-06-01 02:12:50|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049590000|2022-06-01 02:13:10|459.26|456.46|459.35|456.55|459.35|456.55|459.26|456.46|0
1654049600000|2022-06-01 02:13:20|459.43|456.63|459.43|456.63|459.6|456.8|459.43|456.63|0
1654049610000|2022-06-01 02:13:30|459.6|456.8|459.6|456.8|459.77|456.97|459.6|456.8|0
1654049630000|2022-06-01 02:13:50|459.77|456.97|459.68|456.88|459.77|456.97|459.68|456.88|0
1654049640000|2022-06-01 02:14:00|459.6|456.8|459.6|456.8|459.77|456.97|459.6|456.8|0
1654049650000|2022-06-01 02:14:10|459.68|456.88|459.6|456.8|459.68|456.88|459.6|456.8|0
1654049670000|2022-06-01 02:14:30|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049680000|2022-06-01 02:14:40|459.35|456.55|459.35|456.55|459.43|456.63|459.35|456.55|0
1654049690000|2022-06-01 02:14:50|459.26|456.46|459.43|456.63|459.43|456.63|459.26|456.46|0
1654049700000|2022-06-01 02:15:00|459.35|456.55|459.26|456.46|459.35|456.55|459.26|456.46|0
1654049720000|2022-06-01 02:15:20|459.43|456.63|459.35|456.55|459.43|456.63|459.26|456.46|0
1654049730000|2022-06-01 02:15:30|459.43|456.63|459.26|456.46|459.43|456.63|459.26|456.46|0
1654049740000|2022-06-01 02:15:40|459.43|456.63|459.6|456.8|459.6|456.8|459.43|456.63|0
1654049750000|2022-06-01 02:15:50|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1654049780000|2022-06-01 02:16:20|459.26|456.46|459.09|456.29|459.26|456.46|459.09|456.29|0
1654049790000|2022-06-01 02:16:30|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1654049800000|2022-06-01 02:16:40|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1654049810000|2022-06-01 02:16:50|459.43|456.63|459.26|456.46|459.43|456.63|459.18|456.38|0
1654049820000|2022-06-01 02:17:00|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1654049830000|2022-06-01 02:17:10|459.18|456.38|459.09|456.29|459.26|456.46|459.09|456.29|0
1654049840000|2022-06-01 02:17:20|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1654049850000|2022-06-01 02:17:30|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1654049860000|2022-06-01 02:17:40|459.01|456.21|459.09|456.29|459.09|456.29|459.01|456.21|0
1654049870000|2022-06-01 02:17:50|458.92|456.12|458.84|456.04|458.92|456.12|458.84|456.04|0
1654049880000|2022-06-01 02:18:00|458.92|456.12|459.09|456.29|459.09|456.29|458.92|456.12|0
1654049890000|2022-06-01 02:18:10|459.26|456.46|459.09|456.29|459.26|456.46|459.09|456.29|0
1654049900000|2022-06-01 02:18:20|458.92|456.12|459.09|456.29|459.09|456.29|458.92|456.12|0
1654049910000|2022-06-01 02:18:30|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1654049920000|2022-06-01 02:18:40|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1654049970000|2022-06-01 02:19:30|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1654050000000|2022-06-01 02:20:00|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1654050010000|2022-06-01 02:20:10|459.01|456.21|458.92|456.12|459.01|456.21|458.92|456.12|0
1654050030000|2022-06-01 02:20:30|458.75|455.95|458.67|455.87|458.75|455.95|458.67|455.87|0
1654050040000|2022-06-01 02:20:40|458.75|455.95|458.75|455.95|458.75|455.95|458.75|455.95|0
1654050050000|2022-06-01 02:20:50|458.42|455.62|458.42|455.62|458.42|455.62|458.42|455.62|0
1654050060000|2022-06-01 02:21:00|458.25|455.45|458.17|455.37|458.25|455.45|458.17|455.37|0
1654050070000|2022-06-01 02:21:10|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1654050090000|2022-06-01 02:21:30|458.42|455.62|458.58|455.78|458.58|455.78|458.42|455.62|0
1654050100000|2022-06-01 02:21:40|458.42|455.62|458.42|455.62|458.42|455.62|458.42|455.62|0
1654050120000|2022-06-01 02:22:00|458.58|455.78|458.58|455.78|458.58|455.78|458.5|455.7|0
1654050130000|2022-06-01 02:22:10|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1654050140000|2022-06-01 02:22:20|459.09|456.29|459.01|456.21|459.09|456.29|459.01|456.21|0
1654050150000|2022-06-01 02:22:30|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1654050160000|2022-06-01 02:22:40|459.43|456.63|459.59|456.79|459.59|456.79|459.43|456.63|0
1654050170000|2022-06-01 02:22:50|459.43|456.63|459.76|456.96|459.76|456.96|459.43|456.63|0
1654050180000|2022-06-01 02:23:00|459.43|456.63|459.51|456.71|459.51|456.71|459.43|456.63|0
1654050190000|2022-06-01 02:23:10|459.59|456.79|459.43|456.63|459.59|456.79|459.43|456.63|0
1654050200000|2022-06-01 02:23:20|459.59|456.79|459.68|456.88|459.68|456.88|459.59|456.79|0
1654050210000|2022-06-01 02:23:30|459.59|456.79|460.1|457.3|460.1|457.3|459.59|456.79|0
1654050220000|2022-06-01 02:23:40|460.02|457.22|459.76|456.96|460.02|457.22|459.76|456.96|0
1654050230000|2022-06-01 02:23:50|459.85|457.05|459.93|457.13|459.93|457.13|459.76|456.96|0
1654050240000|2022-06-01 02:24:00|459.76|456.96|459.51|456.71|459.76|456.96|459.51|456.71|0
1654050250000|2022-06-01 02:24:10|459.59|456.79|459.68|456.88|459.68|456.88|459.59|456.79|0
1654050260000|2022-06-01 02:24:20|459.59|456.79|459.59|456.79|459.76|456.96|459.59|456.79|0
1654050270000|2022-06-01 02:24:30|459.51|456.71|459.42|456.62|459.51|456.71|459.42|456.62|0
1654050290000|2022-06-01 02:24:50|459.51|456.71|459.51|456.71|459.59|456.79|459.51|456.71|0
1654050300000|2022-06-01 02:25:00|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1654050310000|2022-06-01 02:25:10|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1654050320000|2022-06-01 02:25:20|459.85|457.05|459.76|456.96|459.85|457.05|459.76|456.96|0
1654050330000|2022-06-01 02:25:30|459.85|457.05|459.93|457.13|459.93|457.13|459.85|457.05|0
1654050340000|2022-06-01 02:25:40|459.85|457.05|459.59|456.79|459.85|457.05|459.59|456.79|0
1654050350000|2022-06-01 02:25:50|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1654050370000|2022-06-01 02:26:10|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1654050400000|2022-06-01 02:26:40|459.42|456.62|459.59|456.79|459.59|456.79|459.42|456.62|0
1654050410000|2022-06-01 02:26:50|459.42|456.62|459.34|456.54|459.42|456.62|459.34|456.54|0
1654050420000|2022-06-01 02:27:00|459.42|456.62|459.51|456.71|459.51|456.71|459.42|456.62|0
1654050430000|2022-06-01 02:27:10|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1654050460000|2022-06-01 02:27:40|459.59|456.79|459.42|456.62|459.59|456.79|459.42|456.62|0
1654050500000|2022-06-01 02:28:20|459.59|456.79|459.59|456.79|459.59|456.79|459.59|456.79|0
1654050520000|2022-06-01 02:28:40|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1654050540000|2022-06-01 02:29:00|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1654050570000|2022-06-01 02:29:30|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1654050580000|2022-06-01 02:29:40|460.26|457.46|460.43|457.63|460.43|457.63|460.1|457.3|0
1654050590000|2022-06-01 02:29:50|460.26|457.46|460.26|457.46|460.43|457.63|460.26|457.46|0
1654050600000|2022-06-01 02:30:00|460.43|457.63|460.43|457.63|460.6|457.8|460.43|457.63|0
1654050610000|2022-06-01 02:30:10|460.26|457.46|460.43|457.63|460.43|457.63|460.26|457.46|0
1654050620000|2022-06-01 02:30:20|460.26|457.46|460.26|457.46|460.43|457.63|460.26|457.46|0
1654050630000|2022-06-01 02:30:30|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1654050640000|2022-06-01 02:30:40|460.26|457.46|460.18|457.38|460.26|457.46|460.1|457.3|0
1654050650000|2022-06-01 02:30:50|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1654050660000|2022-06-01 02:31:00|460.18|457.38|459.93|457.13|460.18|457.38|459.93|457.13|0
1654050670000|2022-06-01 02:31:10|459.76|456.96|459.85|457.05|459.93|457.13|459.76|456.96|0
1654050680000|2022-06-01 02:31:20|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1654050690000|2022-06-01 02:31:30|459.76|456.96|459.93|457.13|459.93|457.13|459.76|456.96|0
1654050700000|2022-06-01 02:31:40|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1654050710000|2022-06-01 02:31:50|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1654050720000|2022-06-01 02:32:00|460.43|457.63|460.6|457.8|460.69|457.89|460.43|457.63|0
1654050730000|2022-06-01 02:32:10|460.52|457.72|460.52|457.72|460.6|457.8|460.52|457.72|0
1654050740000|2022-06-01 02:32:20|460.43|457.63|460.6|457.8|460.6|457.8|460.43|457.63|0
1654050770000|2022-06-01 02:32:50|460.69|457.89|460.6|457.8|460.69|457.89|460.6|457.8|0
1654050780000|2022-06-01 02:33:00|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1654050790000|2022-06-01 02:33:10|460.6|457.8|460.43|457.63|460.6|457.8|460.43|457.63|0
1654050820000|2022-06-01 02:33:40|460.09|457.29|460.09|457.29|460.26|457.46|460.09|457.29|0
1654050840000|2022-06-01 02:34:00|459.93|457.13|459.76|456.96|459.93|457.13|459.76|456.96|0
1654050860000|2022-06-01 02:34:20|459.84|457.04|459.93|457.13|459.93|457.13|459.84|457.04|0
1654050870000|2022-06-01 02:34:30|459.84|457.04|459.76|456.96|459.84|457.04|459.76|456.96|0
1654050880000|2022-06-01 02:34:40|459.93|457.13|460.01|457.21|460.01|457.21|459.93|457.13|0
1654050890000|2022-06-01 02:34:50|459.93|457.13|460.09|457.29|460.09|457.29|459.93|457.13|0
1654050900000|2022-06-01 02:35:00|460.26|457.46|460.26|457.46|460.26|457.46|460.09|457.29|0
1654050910000|2022-06-01 02:35:10|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1654050920000|2022-06-01 02:35:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1654050930000|2022-06-01 02:35:30|460.43|457.63|460.6|457.8|460.6|457.8|460.43|457.63|0
1654050950000|2022-06-01 02:35:50|460.52|457.72|460.52|457.72|460.6|457.8|460.52|457.72|0
1654050960000|2022-06-01 02:36:00|460.6|457.8|460.26|457.46|460.6|457.8|460.26|457.46|0
1654050980000|2022-06-01 02:36:20|460.18|457.38|460.35|457.55|460.35|457.55|460.18|457.38|0
1654050990000|2022-06-01 02:36:30|460.43|457.63|460.52|457.72|460.52|457.72|460.43|457.63|0
1654051000000|2022-06-01 02:36:40|460.43|457.63|460.43|457.63|460.52|457.72|460.43|457.63|0
1654051010000|2022-06-01 02:36:50|460.52|457.72|460.43|457.63|460.52|457.72|460.43|457.63|0
1654051020000|2022-06-01 02:37:00|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1654051030000|2022-06-01 02:37:10|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1654051050000|2022-06-01 02:37:30|460.01|457.21|459.92|457.12|460.01|457.21|459.92|457.12|0
1654051060000|2022-06-01 02:37:40|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1654051070000|2022-06-01 02:37:50|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1654051080000|2022-06-01 02:38:00|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1654051090000|2022-06-01 02:38:10|459.68|456.88|459.76|456.96|459.76|456.96|459.68|456.88|0
1654051100000|2022-06-01 02:38:20|459.84|457.04|459.92|457.12|459.92|457.12|459.84|457.04|0
1654051120000|2022-06-01 02:38:40|459.84|457.04|459.76|456.96|459.84|457.04|459.76|456.96|0
1654051130000|2022-06-01 02:38:50|459.59|456.79|459.76|456.96|459.76|456.96|459.59|456.79|0
1654051140000|2022-06-01 02:39:00|459.59|456.79|459.42|456.62|459.59|456.79|459.42|456.62|0
1654051150000|2022-06-01 02:39:10|459.51|456.71|459.59|456.79|459.59|456.79|459.51|456.71|0
1654051180000|2022-06-01 02:39:40|459.51|456.71|459.42|456.62|459.51|456.71|459.42|456.62|0
1654051190000|2022-06-01 02:39:50|459.51|456.71|459.59|456.79|459.59|456.79|459.51|456.71|0
1654051200000|2022-06-01 02:40:00|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1654051220000|2022-06-01 02:40:20|459.92|457.12|459.92|457.12|460.01|457.21|459.92|457.12|0
1654051230000|2022-06-01 02:40:30|460.01|457.21|459.92|457.12|460.01|457.21|459.92|457.12|0
1654051260000|2022-06-01 02:41:00|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1654051270000|2022-06-01 02:41:10|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1654051280000|2022-06-01 02:41:20|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1654051290000|2022-06-01 02:41:30|459.92|457.12|459.75|456.95|459.92|457.12|459.75|456.95|0
1654051310000|2022-06-01 02:41:50|459.67|456.87|459.59|456.79|459.75|456.95|459.59|456.79|0
1654051320000|2022-06-01 02:42:00|459.75|456.95|459.67|456.87|459.75|456.95|459.59|456.79|0
1654051330000|2022-06-01 02:42:10|459.75|456.95|459.92|457.12|459.92|457.12|459.75|456.95|0
1654051340000|2022-06-01 02:42:20|460.09|457.29|460.18|457.38|460.18|457.38|460.09|457.29|0
1654051350000|2022-06-01 02:42:30|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1654051360000|2022-06-01 02:42:40|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1654051380000|2022-06-01 02:43:00|460.26|457.46|460.09|457.29|460.26|457.46|460.09|457.29|0
1654051410000|2022-06-01 02:43:30|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1654051420000|2022-06-01 02:43:40|460.01|457.21|459.92|457.12|460.09|457.29|459.92|457.12|0
1654051440000|2022-06-01 02:44:00|459.84|457.04|459.92|457.12|459.92|457.12|459.75|456.95|0
1654051450000|2022-06-01 02:44:10|460.09|457.29|460.01|457.21|460.09|457.29|460.01|457.21|0
1654051460000|2022-06-01 02:44:20|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1654051510000|2022-06-01 02:45:10|459.84|457.04|459.92|457.12|459.92|457.12|459.84|457.04|0
1654051550000|2022-06-01 02:45:50|459.84|457.04|459.75|456.95|459.84|457.04|459.75|456.95|0
1654051560000|2022-06-01 02:46:00|459.92|457.12|460.09|457.29|460.09|457.29|459.92|457.12|0
1654051570000|2022-06-01 02:46:10|459.92|457.12|460.01|457.21|460.01|457.21|459.92|457.12|0
1654051580000|2022-06-01 02:46:20|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1654051600000|2022-06-01 02:46:40|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1654051640000|2022-06-01 02:47:20|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1654051670000|2022-06-01 02:47:50|460.26|457.46|460.26|457.46|460.26|457.46|460.09|457.29|0
1654051680000|2022-06-01 02:48:00|460.18|457.38|460.43|457.63|460.43|457.63|460.18|457.38|0
1654051690000|2022-06-01 02:48:10|460.51|457.71|460.43|457.63|460.51|457.71|460.43|457.63|0
1654051700000|2022-06-01 02:48:20|460.26|457.46|460.34|457.54|460.34|457.54|460.26|457.46|0
1654051710000|2022-06-01 02:48:30|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1654051750000|2022-06-01 02:49:10|460.51|457.71|460.43|457.63|460.59|457.79|460.43|457.63|0
1654051770000|2022-06-01 02:49:30|460.59|457.79|460.43|457.63|460.59|457.79|460.43|457.63|0
1654051780000|2022-06-01 02:49:40|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1654051790000|2022-06-01 02:49:50|460.76|457.96|460.59|457.79|460.76|457.96|460.59|457.79|0
1654051800000|2022-06-01 02:50:00|460.76|457.96|460.59|457.79|460.76|457.96|460.59|457.79|0
1654051830000|2022-06-01 02:50:30|460.76|457.96|460.59|457.79|460.76|457.96|460.59|457.79|0
1654051840000|2022-06-01 02:50:40|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1654051850000|2022-06-01 02:50:50|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1654051860000|2022-06-01 02:51:00|460.76|457.96|460.59|457.79|460.76|457.96|460.59|457.79|0
1654051870000|2022-06-01 02:51:10|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1654051880000|2022-06-01 02:51:20|460.68|457.88|460.59|457.79|460.68|457.88|460.59|457.79|0
1654051930000|2022-06-01 02:52:10|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1654051950000|2022-06-01 02:52:30|460.34|457.54|460.42|457.62|460.42|457.62|460.34|457.54|0
1654051980000|2022-06-01 02:53:00|460.51|457.71|460.76|457.96|460.76|457.96|460.51|457.71|0
1654051990000|2022-06-01 02:53:10|461.44|458.64|461.77|458.97|461.77|458.97|461.44|458.64|0
1654052000000|2022-06-01 02:53:20|461.94|459.14|461.94|459.14|462.11|459.31|461.94|459.14|0
1654052010000|2022-06-01 02:53:30|461.69|458.89|461.77|458.97|461.77|458.97|461.52|458.72|0
1654052020000|2022-06-01 02:53:40|461.94|459.14|461.94|459.14|462.11|459.31|461.94|459.14|0
1654052030000|2022-06-01 02:53:50|462.62|459.82|462.62|459.82|462.62|459.82|462.45|459.65|0
1654052040000|2022-06-01 02:54:00|462.79|459.99|462.95|460.15|462.95|460.15|462.62|459.82|0
1654052050000|2022-06-01 02:54:10|463.12|460.32|463.29|460.49|463.29|460.49|463.12|460.32|0
1654052060000|2022-06-01 02:54:20|463.12|460.32|463.29|460.49|463.29|460.49|463.12|460.32|0
1654052070000|2022-06-01 02:54:30|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1654052080000|2022-06-01 02:54:40|463.04|460.24|462.79|459.99|463.04|460.24|462.79|459.99|0
1654052090000|2022-06-01 02:54:50|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1654052100000|2022-06-01 02:55:00|462.95|460.15|462.79|459.99|462.95|460.15|462.79|459.99|0
1654052110000|2022-06-01 02:55:10|462.62|459.82|462.45|459.65|462.62|459.82|462.45|459.65|0
1654052120000|2022-06-01 02:55:20|462.62|459.82|462.62|459.82|462.62|459.82|462.62|459.82|0
1654052130000|2022-06-01 02:55:30|462.54|459.74|462.54|459.74|462.54|459.74|462.45|459.65|0
1654052140000|2022-06-01 02:55:40|462.45|459.65|462.62|459.82|462.62|459.82|462.45|459.65|0
1654052150000|2022-06-01 02:55:50|462.79|459.99|462.87|460.07|462.95|460.15|462.79|459.99|0
1654052160000|2022-06-01 02:56:00|462.95|460.15|462.95|460.15|462.95|460.15|462.79|459.99|0
1654052170000|2022-06-01 02:56:10|462.87|460.07|462.95|460.15|462.95|460.15|462.87|460.07|0
1654052180000|2022-06-01 02:56:20|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1654052190000|2022-06-01 02:56:30|463.04|460.24|463.29|460.49|463.29|460.49|463.04|460.24|0
1654052200000|2022-06-01 02:56:40|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1654052210000|2022-06-01 02:56:50|463.55|460.75|463.8|461|463.8|461|463.55|460.75|0
1654052220000|2022-06-01 02:57:00|463.97|461.17|463.8|461|463.97|461.17|463.8|461|0
1654052230000|2022-06-01 02:57:10|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1654052240000|2022-06-01 02:57:20|463.8|461|463.63|460.83|463.8|461|463.63|460.83|0
1654052250000|2022-06-01 02:57:30|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1654052260000|2022-06-01 02:57:40|463.63|460.83|463.63|460.83|463.63|460.83|463.55|460.75|0
1654052270000|2022-06-01 02:57:50|463.55|460.75|463.46|460.66|463.55|460.75|463.29|460.49|0
1654052280000|2022-06-01 02:58:00|463.55|460.75|463.63|460.83|463.63|460.83|463.55|460.75|0
1654052300000|2022-06-01 02:58:20|463.55|460.75|463.8|461|463.97|461.17|463.46|460.66|0
1654052310000|2022-06-01 02:58:30|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1654052320000|2022-06-01 02:58:40|463.8|461|463.97|461.17|463.97|461.17|463.8|461|0
1654052330000|2022-06-01 02:58:50|463.8|461|463.63|460.83|463.8|461|463.63|460.83|0
1654052340000|2022-06-01 02:59:00|463.72|460.92|463.63|460.83|463.72|460.92|463.63|460.83|0
1654052350000|2022-06-01 02:59:10|463.72|460.92|463.72|460.92|463.72|460.92|463.63|460.83|0
1654052360000|2022-06-01 02:59:20|463.63|460.83|463.63|460.83|463.8|461|463.63|460.83|0
1654052370000|2022-06-01 02:59:30|463.46|460.66|463.63|460.83|463.63|460.83|463.46|460.66|0
1654052380000|2022-06-01 02:59:40|463.55|460.75|463.46|460.66|463.55|460.75|463.46|460.66|0
1654052390000|2022-06-01 02:59:50|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1654052410000|2022-06-01 03:00:10|463.8|461|463.8|461|463.97|461.17|463.8|461|0
1654052420000|2022-06-01 03:00:20|463.72|460.92|463.97|461.17|463.97|461.17|463.72|460.92|0
1654052430000|2022-06-01 03:00:30|463.89|461.09|463.8|461|463.97|461.17|463.8|461|0
1654052440000|2022-06-01 03:00:40|463.97|461.17|463.97|461.17|463.97|461.17|463.89|461.09|0
1654052450000|2022-06-01 03:00:50|463.8|461|463.97|461.17|463.97|461.17|463.8|461|0
1654052460000|2022-06-01 03:01:00|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1654052470000|2022-06-01 03:01:10|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1654052480000|2022-06-01 03:01:20|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1654052490000|2022-06-01 03:01:30|464.14|461.34|464.31|461.51|464.31|461.51|464.14|461.34|0
1654052500000|2022-06-01 03:01:40|464.64|461.84|464.64|461.84|465.15|462.35|464.64|461.84|0
1654052510000|2022-06-01 03:01:50|464.9|462.1|464.64|461.84|464.9|462.1|464.64|461.84|0
1654052520000|2022-06-01 03:02:00|464.47|461.67|464.47|461.67|464.47|461.67|464.31|461.51|0
1654052530000|2022-06-01 03:02:10|464.39|461.59|464.39|461.59|464.64|461.84|464.39|461.59|0
1654052540000|2022-06-01 03:02:20|464.47|461.67|464.47|461.67|464.64|461.84|464.47|461.67|0
1654052550000|2022-06-01 03:02:30|464.64|461.84|464.47|461.67|464.64|461.84|464.47|461.67|0
1654052560000|2022-06-01 03:02:40|464.31|461.51|464.47|461.67|464.47|461.67|464.31|461.51|0
1654052570000|2022-06-01 03:02:50|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1654052580000|2022-06-01 03:03:00|464.81|462.01|464.98|462.18|464.98|462.18|464.81|462.01|0
1654052590000|2022-06-01 03:03:10|465.07|462.27|465.15|462.35|465.15|462.35|465.07|462.27|0
1654052600000|2022-06-01 03:03:20|465.32|462.52|465.32|462.52|465.49|462.69|465.15|462.35|0
1654052610000|2022-06-01 03:03:30|464.98|462.18|464.81|462.01|464.98|462.18|464.81|462.01|0
1654052620000|2022-06-01 03:03:40|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654052630000|2022-06-01 03:03:50|465.15|462.35|464.98|462.18|465.15|462.35|464.98|462.18|0
1654052640000|2022-06-01 03:04:00|465.07|462.27|465.24|462.44|465.32|462.52|465.07|462.27|0
1654052650000|2022-06-01 03:04:10|465.15|462.35|464.81|462.01|465.15|462.35|464.81|462.01|0
1654052660000|2022-06-01 03:04:20|464.98|462.18|464.81|462.01|464.98|462.18|464.81|462.01|0
1654052670000|2022-06-01 03:04:30|464.73|461.93|464.64|461.84|464.81|462.01|464.64|461.84|0
1654052680000|2022-06-01 03:04:40|464.47|461.67|464.64|461.84|464.64|461.84|464.47|461.67|0
1654052690000|2022-06-01 03:04:50|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1654052700000|2022-06-01 03:05:00|464.39|461.59|464.47|461.67|464.47|461.67|464.39|461.59|0
1654052730000|2022-06-01 03:05:30|464.56|461.76|464.64|461.84|464.64|461.84|464.47|461.67|0
1654052740000|2022-06-01 03:05:40|464.73|461.93|464.81|462.01|464.81|462.01|464.73|461.93|0
1654052750000|2022-06-01 03:05:50|464.9|462.1|464.81|462.01|464.9|462.1|464.81|462.01|0
1654052760000|2022-06-01 03:06:00|464.98|462.18|465.15|462.35|465.15|462.35|464.98|462.18|0
1654052770000|2022-06-01 03:06:10|465.32|462.52|465.15|462.35|465.32|462.52|465.15|462.35|0
1654052780000|2022-06-01 03:06:20|465.24|462.44|465.15|462.35|465.32|462.52|465.15|462.35|0
1654052790000|2022-06-01 03:06:30|464.98|462.18|465.15|462.35|465.15|462.35|464.98|462.18|0
1654052800000|2022-06-01 03:06:40|464.98|462.18|465.15|462.35|465.15|462.35|464.98|462.18|0
1654052810000|2022-06-01 03:06:50|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654052820000|2022-06-01 03:07:00|464.81|462.01|464.56|461.76|464.81|462.01|464.56|461.76|0
1654052830000|2022-06-01 03:07:10|464.64|461.84|464.47|461.67|464.64|461.84|464.47|461.67|0
1654052840000|2022-06-01 03:07:20|464.64|461.84|464.47|461.67|464.64|461.84|464.47|461.67|0
1654052860000|2022-06-01 03:07:40|464.3|461.5|464.47|461.67|464.47|461.67|464.3|461.5|0
1654052870000|2022-06-01 03:07:50|464.3|461.5|464.47|461.67|464.47|461.67|464.3|461.5|0
1654052880000|2022-06-01 03:08:00|464.56|461.76|464.47|461.67|464.56|461.76|464.47|461.67|0
1654052900000|2022-06-01 03:08:20|464.81|462.01|464.81|462.01|464.81|462.01|464.64|461.84|0
1654052910000|2022-06-01 03:08:30|464.64|461.84|464.81|462.01|464.81|462.01|464.64|461.84|0
1654052920000|2022-06-01 03:08:40|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654052930000|2022-06-01 03:08:50|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654052940000|2022-06-01 03:09:00|464.98|462.18|465.15|462.35|465.15|462.35|464.98|462.18|0
1654052950000|2022-06-01 03:09:10|464.98|462.18|465.15|462.35|465.15|462.35|464.98|462.18|0
1654052970000|2022-06-01 03:09:30|465.49|462.69|465.66|462.86|465.66|462.86|465.32|462.52|0
1654052980000|2022-06-01 03:09:40|465.49|462.69|465.66|462.86|465.66|462.86|465.49|462.69|0
1654052990000|2022-06-01 03:09:50|465.83|463.03|465.66|462.86|465.83|463.03|465.66|462.86|0
1654053000000|2022-06-01 03:10:00|465.49|462.69|465.66|462.86|465.66|462.86|465.49|462.69|0
1654053010000|2022-06-01 03:10:10|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1654053020000|2022-06-01 03:10:20|465.32|462.52|465.32|462.52|465.32|462.52|465.32|462.52|0
1654053030000|2022-06-01 03:10:30|465.15|462.35|464.81|462.01|465.15|462.35|464.81|462.01|0
1654053040000|2022-06-01 03:10:40|464.73|461.93|464.98|462.18|464.98|462.18|464.73|461.93|0
1654053050000|2022-06-01 03:10:50|464.9|462.1|464.81|462.01|464.9|462.1|464.81|462.01|0
1654053060000|2022-06-01 03:11:00|464.98|462.18|464.81|462.01|464.98|462.18|464.81|462.01|0
1654053070000|2022-06-01 03:11:10|464.73|461.93|464.81|462.01|464.81|462.01|464.73|461.93|0
1654053080000|2022-06-01 03:11:20|464.64|461.84|464.73|461.93|464.73|461.93|464.64|461.84|0
1654053090000|2022-06-01 03:11:30|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1654053100000|2022-06-01 03:11:40|464.81|462.01|464.47|461.67|464.81|462.01|464.47|461.67|0
1654053110000|2022-06-01 03:11:50|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1654053120000|2022-06-01 03:12:00|464.98|462.18|464.98|462.18|465.15|462.35|464.98|462.18|0
1654053130000|2022-06-01 03:12:10|465.15|462.35|464.98|462.18|465.15|462.35|464.98|462.18|0
1654053140000|2022-06-01 03:12:20|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654053150000|2022-06-01 03:12:30|464.98|462.18|465.15|462.35|465.15|462.35|464.81|462.01|0
1654053190000|2022-06-01 03:13:10|464.98|462.18|465.15|462.35|465.15|462.35|464.81|462.01|0
1654053200000|2022-06-01 03:13:20|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654053210000|2022-06-01 03:13:30|465.15|462.35|465.49|462.69|465.49|462.69|465.15|462.35|0
1654053220000|2022-06-01 03:13:40|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1654053240000|2022-06-01 03:14:00|465.83|463.03|465.83|463.03|465.83|463.03|465.66|462.86|0
1654053250000|2022-06-01 03:14:10|466|463.2|465.83|463.03|466|463.2|465.83|463.03|0
1654053260000|2022-06-01 03:14:20|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1654053280000|2022-06-01 03:14:40|465.57|462.77|465.57|462.77|465.57|462.77|465.49|462.69|0
1654053290000|2022-06-01 03:14:50|465.66|462.86|465.49|462.69|465.66|462.86|465.49|462.69|0
1654053300000|2022-06-01 03:15:00|465.66|462.86|465.57|462.77|465.66|462.86|465.57|462.77|0
1654053310000|2022-06-01 03:15:10|465.66|462.86|465.57|462.77|465.66|462.86|465.49|462.69|0
1654053320000|2022-06-01 03:15:20|465.49|462.69|465.32|462.52|465.49|462.69|465.32|462.52|0
1654053330000|2022-06-01 03:15:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1654053340000|2022-06-01 03:15:40|465.15|462.35|465.07|462.27|465.15|462.35|465.07|462.27|0
1654053350000|2022-06-01 03:15:50|465.15|462.35|464.98|462.18|465.15|462.35|464.98|462.18|0
1654053360000|2022-06-01 03:16:00|465.07|462.27|465.15|462.35|465.15|462.35|465.07|462.27|0
1654053370000|2022-06-01 03:16:10|465.07|462.27|464.98|462.18|465.07|462.27|464.98|462.18|0
1654053380000|2022-06-01 03:16:20|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1654053390000|2022-06-01 03:16:30|464.98|462.18|465.32|462.52|465.32|462.52|464.98|462.18|0
1654053400000|2022-06-01 03:16:40|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1654053410000|2022-06-01 03:16:50|465.15|462.35|465.23|462.43|465.23|462.43|465.15|462.35|0
1654053420000|2022-06-01 03:17:00|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1654053430000|2022-06-01 03:17:10|465.23|462.43|465.15|462.35|465.23|462.43|465.15|462.35|0
1654053440000|2022-06-01 03:17:20|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654053450000|2022-06-01 03:17:30|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654053460000|2022-06-01 03:17:40|464.64|461.84|464.81|462.01|464.81|462.01|464.64|461.84|0
1654053490000|2022-06-01 03:18:10|464.9|462.1|464.81|462.01|464.9|462.1|464.81|462.01|0
1654053520000|2022-06-01 03:18:40|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1654053540000|2022-06-01 03:19:00|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654053550000|2022-06-01 03:19:10|464.64|461.84|464.64|461.84|464.73|461.93|464.64|461.84|0
1654053580000|2022-06-01 03:19:40|464.81|462.01|464.64|461.84|464.81|462.01|464.64|461.84|0
1654053600000|2022-06-01 03:20:00|464.81|462.01|464.64|461.84|464.81|462.01|464.64|461.84|0
1654053650000|2022-06-01 03:20:50|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654053660000|2022-06-01 03:21:00|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1654053670000|2022-06-01 03:21:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1654053700000|2022-06-01 03:21:40|464.98|462.18|464.98|462.18|465.06|462.26|464.98|462.18|0
1654053710000|2022-06-01 03:21:50|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1654053720000|2022-06-01 03:22:00|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1654053730000|2022-06-01 03:22:10|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1654053740000|2022-06-01 03:22:20|464.64|461.84|464.3|461.5|464.64|461.84|464.3|461.5|0
1654053750000|2022-06-01 03:22:30|463.96|461.16|463.79|460.99|463.96|461.16|463.79|460.99|0
1654053760000|2022-06-01 03:22:40|463.96|461.16|464.13|461.33|464.13|461.33|463.96|461.16|0
1654053770000|2022-06-01 03:22:50|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1654053780000|2022-06-01 03:23:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1654053790000|2022-06-01 03:23:10|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1654053800000|2022-06-01 03:23:20|463.45|460.65|463.62|460.82|463.62|460.82|463.45|460.65|0
1654053810000|2022-06-01 03:23:30|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1654053820000|2022-06-01 03:23:40|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1654053840000|2022-06-01 03:24:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1654053860000|2022-06-01 03:24:20|463.96|461.16|463.96|461.16|463.96|461.16|463.96|461.16|0
1654053870000|2022-06-01 03:24:30|463.79|460.99|463.62|460.82|463.79|460.99|463.62|460.82|0
1654053880000|2022-06-01 03:24:40|463.79|460.99|463.62|460.82|463.79|460.99|463.62|460.82|0
1654053890000|2022-06-01 03:24:50|463.79|460.99|464.64|461.84|464.64|461.84|463.79|460.99|0
1654053900000|2022-06-01 03:25:00|464.47|461.67|464.64|461.84|464.64|461.84|464.47|461.67|0
1654053910000|2022-06-01 03:25:10|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1654053920000|2022-06-01 03:25:20|464.13|461.33|464.3|461.5|464.3|461.5|464.13|461.33|0
1654053930000|2022-06-01 03:25:30|464.21|461.41|463.96|461.16|464.21|461.41|463.96|461.16|0
1654053940000|2022-06-01 03:25:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1654053960000|2022-06-01 03:26:00|463.96|461.16|463.79|460.99|463.96|461.16|463.79|460.99|0
1654053990000|2022-06-01 03:26:30|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1654054000000|2022-06-01 03:26:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1654054030000|2022-06-01 03:27:10|463.88|461.08|463.96|461.16|463.96|461.16|463.88|461.08|0
1654054040000|2022-06-01 03:27:20|464.04|461.24|464.13|461.33|464.13|461.33|464.04|461.24|0
1654054070000|2022-06-01 03:27:50|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1654054080000|2022-06-01 03:28:00|464.46|461.66|464.55|461.75|464.55|461.75|464.46|461.66|0
1654054090000|2022-06-01 03:28:10|464.46|461.66|464.3|461.5|464.46|461.66|464.3|461.5|0
1654054110000|2022-06-01 03:28:30|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1654054140000|2022-06-01 03:29:00|464.04|461.24|464.13|461.33|464.13|461.33|464.04|461.24|0
1654054150000|2022-06-01 03:29:10|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1654054160000|2022-06-01 03:29:20|464.13|461.33|464.04|461.24|464.13|461.33|464.04|461.24|0
1654054170000|2022-06-01 03:29:30|463.96|461.16|463.96|461.16|463.96|461.16|463.87|461.07|0
1654054190000|2022-06-01 03:29:50|464.13|461.33|464.29|461.49|464.29|461.49|464.13|461.33|0
1654054200000|2022-06-01 03:30:00|464.46|461.66|464.29|461.49|464.46|461.66|464.29|461.49|0
1654054220000|2022-06-01 03:30:20|464.38|461.58|464.12|461.32|464.38|461.58|464.12|461.32|0
1654054230000|2022-06-01 03:30:30|464.21|461.41|464.12|461.32|464.21|461.41|464.12|461.32|0
1654054240000|2022-06-01 03:30:40|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1654054250000|2022-06-01 03:30:50|464.12|461.32|464.29|461.49|464.29|461.49|464.12|461.32|0
1654054260000|2022-06-01 03:31:00|464.46|461.66|464.29|461.49|464.46|461.66|464.29|461.49|0
1654054270000|2022-06-01 03:31:10|464.46|461.66|464.38|461.58|464.46|461.66|464.38|461.58|0
1654054280000|2022-06-01 03:31:20|464.46|461.66|464.63|461.83|464.63|461.83|464.46|461.66|0
1654054310000|2022-06-01 03:31:50|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1654054330000|2022-06-01 03:32:10|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1654054340000|2022-06-01 03:32:20|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1654054350000|2022-06-01 03:32:30|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1654054370000|2022-06-01 03:32:50|464.29|461.49|464.29|461.49|464.38|461.58|464.29|461.49|0
1654054380000|2022-06-01 03:33:00|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1654054390000|2022-06-01 03:33:10|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1654054410000|2022-06-01 03:33:30|464.63|461.83|464.63|461.83|464.63|461.83|464.29|461.49|0
1654054430000|2022-06-01 03:33:50|464.72|461.92|464.72|461.92|464.8|462|464.72|461.92|0
1654054440000|2022-06-01 03:34:00|464.63|461.83|464.72|461.92|464.72|461.92|464.63|461.83|0
1654054450000|2022-06-01 03:34:10|464.8|462|464.8|462|464.8|462|464.8|462|0
1654054460000|2022-06-01 03:34:20|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1654054480000|2022-06-01 03:34:40|464.8|462|464.8|462|464.8|462|464.8|462|0
1654054490000|2022-06-01 03:34:50|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1654054500000|2022-06-01 03:35:00|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1654054510000|2022-06-01 03:35:10|464.8|462|464.8|462|464.8|462|464.8|462|0
1654054520000|2022-06-01 03:35:20|464.72|461.92|464.63|461.83|464.72|461.92|464.63|461.83|0
1654054530000|2022-06-01 03:35:30|464.72|461.92|464.8|462|464.8|462|464.72|461.92|0
1654054540000|2022-06-01 03:35:40|465.14|462.34|465.14|462.34|465.14|462.34|465.06|462.26|0
1654054550000|2022-06-01 03:35:50|465.23|462.43|465.31|462.51|465.31|462.51|465.23|462.43|0
1654054560000|2022-06-01 03:36:00|465.23|462.43|465.14|462.34|465.23|462.43|465.14|462.34|0
1654054570000|2022-06-01 03:36:10|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1654054580000|2022-06-01 03:36:20|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1654054600000|2022-06-01 03:36:40|465.31|462.51|465.31|462.51|465.31|462.51|465.31|462.51|0
1654054610000|2022-06-01 03:36:50|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1654054630000|2022-06-01 03:37:10|465.31|462.51|465.48|462.68|465.48|462.68|465.31|462.51|0
1654054650000|2022-06-01 03:37:30|465.31|462.51|465.14|462.34|465.31|462.51|465.14|462.34|0
1654054660000|2022-06-01 03:37:40|464.97|462.17|465.23|462.43|465.23|462.43|464.97|462.17|0
1654054670000|2022-06-01 03:37:50|465.14|462.34|465.14|462.34|465.23|462.43|465.14|462.34|0
1654054680000|2022-06-01 03:38:00|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1654054690000|2022-06-01 03:38:10|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1654054720000|2022-06-01 03:38:40|464.8|462|464.8|462|464.8|462|464.8|462|0
1654054800000|2022-06-01 03:40:00|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1654054840000|2022-06-01 03:40:40|464.46|461.66|464.63|461.83|464.63|461.83|464.46|461.66|0
1654054860000|2022-06-01 03:41:00|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1654054870000|2022-06-01 03:41:10|464.63|461.83|464.63|461.83|464.8|462|464.63|461.83|0
1654054880000|2022-06-01 03:41:20|464.8|462|464.72|461.92|464.8|462|464.72|461.92|0
1654054890000|2022-06-01 03:41:30|464.63|461.83|464.72|461.92|464.72|461.92|464.63|461.83|0
1654054900000|2022-06-01 03:41:40|464.63|461.83|464.8|462|464.8|462|464.63|461.83|0
1654054920000|2022-06-01 03:42:00|464.63|461.83|464.63|461.83|464.72|461.92|464.63|461.83|0
1654054940000|2022-06-01 03:42:20|464.8|462|464.63|461.83|464.8|462|464.63|461.83|0
1654054970000|2022-06-01 03:42:50|464.46|461.66|464.29|461.49|464.46|461.66|464.29|461.49|0
1654054980000|2022-06-01 03:43:00|464.46|461.66|464.63|461.83|464.63|461.83|464.46|461.66|0
1654054990000|2022-06-01 03:43:10|464.8|462|464.63|461.83|464.8|462|464.63|461.83|0
1654055000000|2022-06-01 03:43:20|464.8|462|464.8|462|464.8|462|464.8|462|0
1654055010000|2022-06-01 03:43:30|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1654055020000|2022-06-01 03:43:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1654055030000|2022-06-01 03:43:50|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1654055050000|2022-06-01 03:44:10|465.05|462.25|465.05|462.25|465.05|462.25|464.97|462.17|0
1654055060000|2022-06-01 03:44:20|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1654055080000|2022-06-01 03:44:40|464.8|462|464.8|462|464.8|462|464.8|462|0
1654055090000|2022-06-01 03:44:50|464.88|462.08|464.8|462|464.88|462.08|464.8|462|0
1654055100000|2022-06-01 03:45:00|464.72|461.92|464.63|461.83|464.72|461.92|464.55|461.75|0
1654055110000|2022-06-01 03:45:10|464.55|461.75|464.46|461.66|464.55|461.75|464.46|461.66|0
1654055130000|2022-06-01 03:45:30|464.55|461.75|464.63|461.83|464.63|461.83|464.55|461.75|0
1654055160000|2022-06-01 03:46:00|464.46|461.66|464.29|461.49|464.46|461.66|464.29|461.49|0
1654055180000|2022-06-01 03:46:20|464.12|461.32|464.12|461.32|464.12|461.32|464.12|461.32|0
1654055190000|2022-06-01 03:46:30|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1654055200000|2022-06-01 03:46:40|464.12|461.32|464.12|461.32|464.12|461.32|464.12|461.32|0
1654055210000|2022-06-01 03:46:50|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1654055240000|2022-06-01 03:47:20|464.12|461.32|464.12|461.32|464.12|461.32|464.12|461.32|0
1654055260000|2022-06-01 03:47:40|463.95|461.15|463.78|460.98|463.95|461.15|463.78|460.98|0
1654055280000|2022-06-01 03:48:00|463.95|461.15|463.78|460.98|463.95|461.15|463.78|460.98|0
1654055310000|2022-06-01 03:48:30|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1654055330000|2022-06-01 03:48:50|463.27|460.47|463.44|460.64|463.44|460.64|463.27|460.47|0
1654055340000|2022-06-01 03:49:00|463.36|460.56|463.27|460.47|463.36|460.56|463.27|460.47|0
1654055360000|2022-06-01 03:49:20|463.1|460.3|463.27|460.47|463.27|460.47|463.1|460.3|0
1654055370000|2022-06-01 03:49:30|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1654055380000|2022-06-01 03:49:40|462.93|460.13|463.1|460.3|463.1|460.3|462.93|460.13|0
1654055390000|2022-06-01 03:49:50|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1654055400000|2022-06-01 03:50:00|463.02|460.22|463.1|460.3|463.1|460.3|463.02|460.22|0
1654055410000|2022-06-01 03:50:10|463.02|460.22|462.93|460.13|463.02|460.22|462.93|460.13|0
1654055420000|2022-06-01 03:50:20|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1654055440000|2022-06-01 03:50:40|463.27|460.47|463.27|460.47|463.36|460.56|463.27|460.47|0
1654055450000|2022-06-01 03:50:50|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1654055470000|2022-06-01 03:51:10|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1654055480000|2022-06-01 03:51:20|463.1|460.3|463.27|460.47|463.27|460.47|463.1|460.3|0
1654055490000|2022-06-01 03:51:30|463.44|460.64|463.36|460.56|463.44|460.64|463.36|460.56|0
1654055500000|2022-06-01 03:51:40|463.44|460.64|463.27|460.47|463.44|460.64|463.27|460.47|0
1654055510000|2022-06-01 03:51:50|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1654055530000|2022-06-01 03:52:10|463.61|460.81|463.61|460.81|463.7|460.9|463.61|460.81|0
1654055580000|2022-06-01 03:53:00|463.78|460.98|463.61|460.81|463.78|460.98|463.61|460.81|0
1654055590000|2022-06-01 03:53:10|463.78|460.98|463.61|460.81|463.78|460.98|463.61|460.81|0
1654055620000|2022-06-01 03:53:40|463.44|460.64|463.44|460.64|463.61|460.81|463.44|460.64|0
1654055650000|2022-06-01 03:54:10|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1654055670000|2022-06-01 03:54:30|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1654055720000|2022-06-01 03:55:20|463.44|460.64|463.61|460.81|463.61|460.81|463.44|460.64|0
1654055790000|2022-06-01 03:56:30|463.78|460.98|463.78|460.98|463.78|460.98|463.61|460.81|0
1654055800000|2022-06-01 03:56:40|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1654055820000|2022-06-01 03:57:00|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1654055830000|2022-06-01 03:57:10|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1654055890000|2022-06-01 03:58:10|463.44|460.64|463.61|460.81|463.61|460.81|463.44|460.64|0
1654055900000|2022-06-01 03:58:20|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1654055910000|2022-06-01 03:58:30|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1654055940000|2022-06-01 03:59:00|463.78|460.98|463.61|460.81|463.78|460.98|463.61|460.81|0
1654056000000|2022-06-01 04:00:00|463.44|460.64|463.61|460.81|463.61|460.81|463.44|460.64|0
1654056030000|2022-06-01 04:00:30|463.52|460.72|463.44|460.64|463.61|460.81|463.44|460.64|0
1654056040000|2022-06-01 04:00:40|463.52|460.72|463.44|460.64|463.52|460.72|463.44|460.64|0
1654056070000|2022-06-01 04:01:10|463.35|460.55|463.27|460.47|463.35|460.55|463.27|460.47|0
1654056080000|2022-06-01 04:01:20|463.1|460.3|462.93|460.13|463.1|460.3|462.93|460.13|0
1654056090000|2022-06-01 04:01:30|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1654056120000|2022-06-01 04:02:00|462.93|460.13|462.76|459.96|462.93|460.13|462.76|459.96|0
1654056140000|2022-06-01 04:02:20|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1654056150000|2022-06-01 04:02:30|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1654056170000|2022-06-01 04:02:50|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1654056180000|2022-06-01 04:03:00|462.76|459.96|462.59|459.79|462.76|459.96|462.59|459.79|0
1654056190000|2022-06-01 04:03:10|462.76|459.96|462.93|460.13|462.93|460.13|462.76|459.96|0
1654056200000|2022-06-01 04:03:20|462.85|460.05|462.76|459.96|462.85|460.05|462.76|459.96|0
1654056210000|2022-06-01 04:03:30|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1654056220000|2022-06-01 04:03:40|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1654056230000|2022-06-01 04:03:50|462.93|460.13|462.76|459.96|462.93|460.13|462.76|459.96|0
1654056240000|2022-06-01 04:04:00|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1654056250000|2022-06-01 04:04:10|462.68|459.88|462.59|459.79|462.68|459.88|462.59|459.79|0
1654056260000|2022-06-01 04:04:20|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1654056300000|2022-06-01 04:05:00|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1654056320000|2022-06-01 04:05:20|462.76|459.96|462.59|459.79|462.76|459.96|462.59|459.79|0
1654056330000|2022-06-01 04:05:30|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1654056340000|2022-06-01 04:05:40|462.25|459.45|462.42|459.62|462.42|459.62|462.25|459.45|0
1654056350000|2022-06-01 04:05:50|462.59|459.79|462.76|459.96|462.76|459.96|462.59|459.79|0
1654056360000|2022-06-01 04:06:00|462.93|460.13|463.1|460.3|463.1|460.3|462.93|460.13|0
1654056370000|2022-06-01 04:06:10|463.27|460.47|463.43|460.63|463.43|460.63|463.27|460.47|0
1654056380000|2022-06-01 04:06:20|463.6|460.8|463.77|460.97|463.77|460.97|463.6|460.8|0
1654056390000|2022-06-01 04:06:30|463.69|460.89|463.77|460.97|463.77|460.97|463.6|460.8|0
1654056400000|2022-06-01 04:06:40|463.94|461.14|464.28|461.48|464.28|461.48|463.94|461.14|0
1654056410000|2022-06-01 04:06:50|464.45|461.65|464.62|461.82|464.62|461.82|464.45|461.65|0
1654056420000|2022-06-01 04:07:00|464.71|461.91|464.62|461.82|464.71|461.91|464.62|461.82|0
1654056430000|2022-06-01 04:07:10|464.45|461.65|464.71|461.91|464.71|461.91|464.45|461.65|0
1654056440000|2022-06-01 04:07:20|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1654056450000|2022-06-01 04:07:30|464.96|462.16|464.79|461.99|464.96|462.16|464.79|461.99|0
1654056460000|2022-06-01 04:07:40|464.62|461.82|464.71|461.91|464.79|461.99|464.62|461.82|0
1654056470000|2022-06-01 04:07:50|464.79|461.99|464.79|461.99|464.79|461.99|464.62|461.82|0
1654056480000|2022-06-01 04:08:00|464.71|461.91|464.79|461.99|464.79|461.99|464.71|461.91|0
1654056500000|2022-06-01 04:08:20|464.96|462.16|465.13|462.33|465.13|462.33|464.96|462.16|0
1654056510000|2022-06-01 04:08:30|465.05|462.25|464.96|462.16|465.05|462.25|464.88|462.08|0
1654056520000|2022-06-01 04:08:40|465.13|462.33|465.47|462.67|465.47|462.67|465.13|462.33|0
1654056530000|2022-06-01 04:08:50|465.64|462.84|465.8|463|465.8|463|465.64|462.84|0
1654056540000|2022-06-01 04:09:00|466.14|463.34|466.48|463.68|466.48|463.68|466.14|463.34|0
1654056550000|2022-06-01 04:09:10|466.82|464.02|466.99|464.19|466.99|464.19|466.82|464.02|0
1654056560000|2022-06-01 04:09:20|466.82|464.02|466.99|464.19|466.99|464.19|466.82|464.02|0
1654056570000|2022-06-01 04:09:30|466.82|464.02|466.82|464.02|466.99|464.19|466.82|464.02|0
1654056580000|2022-06-01 04:09:40|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1654056590000|2022-06-01 04:09:50|467.67|464.87|467.5|464.7|467.67|464.87|467.5|464.7|0
1654056600000|2022-06-01 04:10:00|467.16|464.36|467.5|464.7|467.5|464.7|467.16|464.36|0
1654056610000|2022-06-01 04:10:10|467.84|465.04|467.5|464.7|467.84|465.04|467.5|464.7|0
1654056620000|2022-06-01 04:10:20|467.33|464.53|467.42|464.62|467.5|464.7|467.33|464.53|0
1654056630000|2022-06-01 04:10:30|467.33|464.53|467.33|464.53|467.5|464.7|467.33|464.53|0
1654056640000|2022-06-01 04:10:40|467.16|464.36|467.33|464.53|467.33|464.53|467.16|464.36|0
1654056650000|2022-06-01 04:10:50|467.5|464.7|468.35|465.55|468.35|465.55|467.5|464.7|0
1654056660000|2022-06-01 04:11:00|468.18|465.38|467.76|464.96|468.18|465.38|467.76|464.96|0
1654056670000|2022-06-01 04:11:10|467.67|464.87|467.84|465.04|467.84|465.04|467.67|464.87|0
1654056680000|2022-06-01 04:11:20|467.67|464.87|468.35|465.55|468.35|465.55|467.67|464.87|0
1654056690000|2022-06-01 04:11:30|468.52|465.72|468.52|465.72|468.69|465.89|468.52|465.72|0
1654056700000|2022-06-01 04:11:40|468.44|465.64|468.52|465.72|468.52|465.72|468.35|465.55|0
1654056710000|2022-06-01 04:11:50|468.35|465.55|468.35|465.55|468.52|465.72|468.35|465.55|0
1654056720000|2022-06-01 04:12:00|468.18|465.38|468.27|465.47|468.35|465.55|468.18|465.38|0
1654056730000|2022-06-01 04:12:10|468.35|465.55|468.18|465.38|468.35|465.55|468.18|465.38|0
1654056750000|2022-06-01 04:12:30|468.01|465.21|468.1|465.3|468.18|465.38|468.01|465.21|0
1654056760000|2022-06-01 04:12:40|468.01|465.21|468.01|465.21|468.1|465.3|468.01|465.21|0
1654056770000|2022-06-01 04:12:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1654056780000|2022-06-01 04:13:00|467.84|465.04|467.84|465.04|467.84|465.04|467.76|464.96|0
1654056790000|2022-06-01 04:13:10|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1654056800000|2022-06-01 04:13:20|467.93|465.13|467.76|464.96|467.93|465.13|467.76|464.96|0
1654056810000|2022-06-01 04:13:30|467.84|465.04|467.67|464.87|467.84|465.04|467.67|464.87|0
1654056830000|2022-06-01 04:13:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1654056840000|2022-06-01 04:14:00|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1654056850000|2022-06-01 04:14:10|467.84|465.04|467.67|464.87|467.84|465.04|467.67|464.87|0
1654056860000|2022-06-01 04:14:20|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1654056890000|2022-06-01 04:14:50|467.67|464.87|467.76|464.96|467.76|464.96|467.67|464.87|0
1654056900000|2022-06-01 04:15:00|467.67|464.87|467.84|465.04|467.84|465.04|467.67|464.87|0
1654056910000|2022-06-01 04:15:10|467.67|464.87|467.84|465.04|467.84|465.04|467.67|464.87|0
1654056930000|2022-06-01 04:15:30|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1654056940000|2022-06-01 04:15:40|467.84|465.04|468.01|465.21|468.01|465.21|467.84|465.04|0
1654056960000|2022-06-01 04:16:00|468.18|465.38|468.18|465.38|468.18|465.38|468.1|465.3|0
1654056970000|2022-06-01 04:16:10|467.93|465.13|468.18|465.38|468.18|465.38|467.93|465.13|0
1654056980000|2022-06-01 04:16:20|468.27|465.47|468.35|465.55|468.35|465.55|468.18|465.38|0
1654056990000|2022-06-01 04:16:30|468.44|465.64|468.01|465.21|468.52|465.72|468.01|465.21|0
1654057000000|2022-06-01 04:16:40|468.18|465.38|468.1|465.3|468.18|465.38|468.01|465.21|0
1654057010000|2022-06-01 04:16:50|468.01|465.21|467.84|465.04|468.1|465.3|467.84|465.04|0
1654057020000|2022-06-01 04:17:00|467.76|464.96|467.67|464.87|467.84|465.04|467.67|464.87|0
1654057040000|2022-06-01 04:17:20|467.76|464.96|467.67|464.87|467.84|465.04|467.67|464.87|0
1654057050000|2022-06-01 04:17:30|467.84|465.04|467.93|465.13|468.01|465.21|467.84|465.04|0
1654057060000|2022-06-01 04:17:40|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1654057080000|2022-06-01 04:18:00|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1654057090000|2022-06-01 04:18:10|468.18|465.38|468.1|465.3|468.18|465.38|468.1|465.3|0
1654057100000|2022-06-01 04:18:20|468.18|465.38|467.93|465.13|468.18|465.38|467.93|465.13|0
1654057110000|2022-06-01 04:18:30|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1654057130000|2022-06-01 04:18:50|467.76|464.96|467.84|465.04|467.84|465.04|467.76|464.96|0
1654057140000|2022-06-01 04:19:00|467.93|465.13|467.84|465.04|467.93|465.13|467.84|465.04|0
1654057150000|2022-06-01 04:19:10|467.76|464.96|467.67|464.87|467.84|465.04|467.67|464.87|0
1654057160000|2022-06-01 04:19:20|467.84|465.04|467.76|464.96|467.84|465.04|467.67|464.87|0
1654057170000|2022-06-01 04:19:30|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1654057180000|2022-06-01 04:19:40|467.76|464.96|467.67|464.87|467.76|464.96|467.67|464.87|0
1654057200000|2022-06-01 04:20:00|467.76|464.96|467.84|465.04|467.84|465.04|467.76|464.96|0
1654057220000|2022-06-01 04:20:20|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1654057230000|2022-06-01 04:20:30|467.84|465.04|467.67|464.87|467.84|465.04|467.67|464.87|0
1654057240000|2022-06-01 04:20:40|467.5|464.7|467.5|464.7|467.5|464.7|467.5|464.7|0
1654057250000|2022-06-01 04:20:50|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1654057260000|2022-06-01 04:21:00|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1654057270000|2022-06-01 04:21:10|467.33|464.53|467.16|464.36|467.33|464.53|467.16|464.36|0
1654057280000|2022-06-01 04:21:20|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1654057320000|2022-06-01 04:22:00|467.16|464.36|466.99|464.19|467.16|464.36|466.99|464.19|0
1654057340000|2022-06-01 04:22:20|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1654057350000|2022-06-01 04:22:30|467.33|464.53|467.16|464.36|467.33|464.53|467.16|464.36|0
1654057370000|2022-06-01 04:22:50|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1654057390000|2022-06-01 04:23:10|466.82|464.02|466.99|464.19|466.99|464.19|466.82|464.02|0
1654057420000|2022-06-01 04:23:40|466.65|463.85|466.65|463.85|466.65|463.85|466.65|463.85|0
1654057450000|2022-06-01 04:24:10|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1654057470000|2022-06-01 04:24:30|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1654057490000|2022-06-01 04:24:50|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1654057500000|2022-06-01 04:25:00|466.99|464.19|466.82|464.02|466.99|464.19|466.82|464.02|0
1654057510000|2022-06-01 04:25:10|466.99|464.19|466.82|464.02|466.99|464.19|466.74|463.94|0
1654057520000|2022-06-01 04:25:20|466.65|463.85|466.74|463.94|466.74|463.94|466.65|463.85|0
1654057530000|2022-06-01 04:25:30|466.65|463.85|467.08|464.28|467.08|464.28|466.65|463.85|0
1654057540000|2022-06-01 04:25:40|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1654057550000|2022-06-01 04:25:50|467.16|464.36|467.25|464.45|467.25|464.45|467.16|464.36|0
1654057560000|2022-06-01 04:26:00|467.33|464.53|466.99|464.19|467.33|464.53|466.99|464.19|0
1654057570000|2022-06-01 04:26:10|466.91|464.11|466.65|463.85|466.91|464.11|466.65|463.85|0
1654057580000|2022-06-01 04:26:20|466.74|463.94|466.65|463.85|466.82|464.02|466.65|463.85|0
1654057600000|2022-06-01 04:26:40|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1654057610000|2022-06-01 04:26:50|466.65|463.85|466.57|463.77|466.65|463.85|466.57|463.77|0
1654057620000|2022-06-01 04:27:00|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1654057630000|2022-06-01 04:27:10|466.65|463.85|466.65|463.85|466.65|463.85|466.65|463.85|0
1654057650000|2022-06-01 04:27:30|466.31|463.51|466.48|463.68|466.48|463.68|466.31|463.51|0
1654057660000|2022-06-01 04:27:40|466.31|463.51|466.23|463.43|466.31|463.51|466.23|463.43|0
1654057670000|2022-06-01 04:27:50|466.14|463.34|466.31|463.51|466.31|463.51|466.14|463.34|0
1654057680000|2022-06-01 04:28:00|466.14|463.34|465.97|463.17|466.14|463.34|465.97|463.17|0
1654057690000|2022-06-01 04:28:10|466.14|463.34|465.97|463.17|466.14|463.34|465.97|463.17|0
1654057700000|2022-06-01 04:28:20|465.8|463|465.97|463.17|465.97|463.17|465.8|463|0
1654057710000|2022-06-01 04:28:30|465.8|463|465.97|463.17|465.97|463.17|465.8|463|0
1654057720000|2022-06-01 04:28:40|465.89|463.09|465.8|463|465.89|463.09|465.8|463|0
1654057730000|2022-06-01 04:28:50|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1654057740000|2022-06-01 04:29:00|465.8|463|465.8|463|465.8|463|465.8|463|0
1654057780000|2022-06-01 04:29:40|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1654057800000|2022-06-01 04:30:00|465.8|463|465.97|463.17|465.97|463.17|465.8|463|0
1654057820000|2022-06-01 04:30:20|465.8|463|465.97|463.17|465.97|463.17|465.8|463|0
1654057840000|2022-06-01 04:30:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1654057850000|2022-06-01 04:30:50|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1654057900000|2022-06-01 04:31:40|466.05|463.25|466.05|463.25|466.14|463.34|466.05|463.25|0
1654057910000|2022-06-01 04:31:50|466.14|463.34|466.31|463.51|466.31|463.51|466.14|463.34|0
1654057920000|2022-06-01 04:32:00|466.14|463.34|466.31|463.51|466.31|463.51|466.14|463.34|0
1654057930000|2022-06-01 04:32:10|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1654057940000|2022-06-01 04:32:20|465.97|463.17|466.05|463.25|466.14|463.34|465.97|463.17|0
1654057950000|2022-06-01 04:32:30|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1654057960000|2022-06-01 04:32:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1654057980000|2022-06-01 04:33:00|465.97|463.17|466.05|463.25|466.05|463.25|465.97|463.17|0
1654057990000|2022-06-01 04:33:10|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1654058000000|2022-06-01 04:33:20|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1654058010000|2022-06-01 04:33:30|466.39|463.59|466.3|463.5|466.39|463.59|466.13|463.33|0
1654058020000|2022-06-01 04:33:40|466.13|463.33|466.13|463.33|466.3|463.5|466.13|463.33|0
1654058030000|2022-06-01 04:33:50|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1654058040000|2022-06-01 04:34:00|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1654058050000|2022-06-01 04:34:10|466.3|463.5|466.47|463.67|466.47|463.67|466.3|463.5|0
1654058060000|2022-06-01 04:34:20|466.3|463.5|466.47|463.67|466.47|463.67|466.3|463.5|0
1654058080000|2022-06-01 04:34:40|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1654058090000|2022-06-01 04:34:50|466.39|463.59|466.47|463.67|466.47|463.67|466.3|463.5|0
1654058110000|2022-06-01 04:35:10|466.39|463.59|466.64|463.84|466.64|463.84|466.39|463.59|0
1654058120000|2022-06-01 04:35:20|466.73|463.93|466.81|464.01|466.81|464.01|466.64|463.84|0
1654058130000|2022-06-01 04:35:30|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1654058140000|2022-06-01 04:35:40|466.56|463.76|466.39|463.59|466.56|463.76|466.39|463.59|0
1654058150000|2022-06-01 04:35:50|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1654058160000|2022-06-01 04:36:00|466.3|463.5|466.13|463.33|466.3|463.5|466.13|463.33|0
1654058170000|2022-06-01 04:36:10|466.05|463.25|465.96|463.16|466.13|463.33|465.96|463.16|0
1654058190000|2022-06-01 04:36:30|465.79|462.99|465.62|462.82|465.79|462.99|465.62|462.82|0
1654058200000|2022-06-01 04:36:40|465.45|462.65|465.45|462.65|465.45|462.65|465.29|462.49|0
1654058220000|2022-06-01 04:37:00|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654058240000|2022-06-01 04:37:20|465.71|462.91|465.62|462.82|465.71|462.91|465.62|462.82|0
1654058260000|2022-06-01 04:37:40|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654058270000|2022-06-01 04:37:50|465.62|462.82|465.62|462.82|465.62|462.82|465.45|462.65|0
1654058280000|2022-06-01 04:38:00|465.54|462.74|465.45|462.65|465.54|462.74|465.45|462.65|0
1654058290000|2022-06-01 04:38:10|465.28|462.48|465.45|462.65|465.45|462.65|465.28|462.48|0
1654058340000|2022-06-01 04:39:00|465.28|462.48|465.11|462.31|465.28|462.48|465.11|462.31|0
1654058350000|2022-06-01 04:39:10|464.95|462.15|464.95|462.15|464.95|462.15|464.95|462.15|0
1654058360000|2022-06-01 04:39:20|464.78|461.98|464.95|462.15|464.95|462.15|464.78|461.98|0
1654058380000|2022-06-01 04:39:40|465.11|462.31|464.86|462.06|465.11|462.31|464.86|462.06|0
1654058390000|2022-06-01 04:39:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1654058410000|2022-06-01 04:40:10|464.94|462.14|465.28|462.48|465.28|462.48|464.94|462.14|0
1654058450000|2022-06-01 04:40:50|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654058460000|2022-06-01 04:41:00|465.2|462.4|465.45|462.65|465.45|462.65|465.2|462.4|0
1654058470000|2022-06-01 04:41:10|465.28|462.48|465.28|462.48|465.45|462.65|465.28|462.48|0
1654058480000|2022-06-01 04:41:20|465.45|462.65|465.45|462.65|465.45|462.65|465.37|462.57|0
1654058490000|2022-06-01 04:41:30|465.54|462.74|465.45|462.65|465.54|462.74|465.45|462.65|0
1654058520000|2022-06-01 04:42:00|465.28|462.48|464.94|462.14|465.28|462.48|464.94|462.14|0
1654058530000|2022-06-01 04:42:10|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1654058550000|2022-06-01 04:42:30|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1654058580000|2022-06-01 04:43:00|465.28|462.48|465.11|462.31|465.28|462.48|465.11|462.31|0
1654058600000|2022-06-01 04:43:20|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1654058610000|2022-06-01 04:43:30|465.45|462.65|465.62|462.82|465.62|462.82|465.45|462.65|0
1654058620000|2022-06-01 04:43:40|465.79|462.99|465.79|462.99|465.79|462.99|465.62|462.82|0
1654058630000|2022-06-01 04:43:50|465.71|462.91|465.62|462.82|465.71|462.91|465.62|462.82|0
1654058650000|2022-06-01 04:44:10|465.54|462.74|465.45|462.65|465.54|462.74|465.45|462.65|0
1654058680000|2022-06-01 04:44:40|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1654058690000|2022-06-01 04:44:50|465.11|462.31|465.11|462.31|465.11|462.31|465.11|462.31|0
1654058700000|2022-06-01 04:45:00|465.28|462.48|464.77|461.97|465.28|462.48|464.77|461.97|0
1654058710000|2022-06-01 04:45:10|464.94|462.14|464.77|461.97|464.94|462.14|464.77|461.97|0
1654058720000|2022-06-01 04:45:20|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1654058730000|2022-06-01 04:45:30|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1654058760000|2022-06-01 04:46:00|464.69|461.89|464.69|461.89|464.69|461.89|464.6|461.8|0
1654058770000|2022-06-01 04:46:10|464.77|461.97|465.11|462.31|465.11|462.31|464.77|461.97|0
1654058810000|2022-06-01 04:46:50|465.03|462.23|465.03|462.23|465.11|462.31|464.94|462.14|0
1654058820000|2022-06-01 04:47:00|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1654058830000|2022-06-01 04:47:10|465.03|462.23|465.28|462.48|465.28|462.48|465.03|462.23|0
1654058850000|2022-06-01 04:47:30|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654058870000|2022-06-01 04:47:50|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1654058880000|2022-06-01 04:48:00|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1654058890000|2022-06-01 04:48:10|465.79|462.99|465.79|462.99|465.96|463.16|465.79|462.99|0
1654058900000|2022-06-01 04:48:20|465.62|462.82|465.71|462.91|465.79|462.99|465.62|462.82|0
1654058910000|2022-06-01 04:48:30|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1654058920000|2022-06-01 04:48:40|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654058930000|2022-06-01 04:48:50|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1654058940000|2022-06-01 04:49:00|465.62|462.82|465.79|462.99|465.79|462.99|465.62|462.82|0
1654058950000|2022-06-01 04:49:10|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1654058960000|2022-06-01 04:49:20|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654058990000|2022-06-01 04:49:50|465.45|462.65|465.54|462.74|465.62|462.82|465.45|462.65|0
1654059000000|2022-06-01 04:50:00|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654059020000|2022-06-01 04:50:20|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1654059030000|2022-06-01 04:50:30|465.62|462.82|466.47|463.67|466.47|463.67|465.62|462.82|0
1654059040000|2022-06-01 04:50:40|466.39|463.59|466.13|463.33|466.47|463.67|466.13|463.33|0
1654059060000|2022-06-01 04:51:00|466.3|463.5|466.3|463.5|466.39|463.59|466.3|463.5|0
1654059070000|2022-06-01 04:51:10|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1654059080000|2022-06-01 04:51:20|466.3|463.5|466.13|463.33|466.3|463.5|466.13|463.33|0
1654059090000|2022-06-01 04:51:30|466.3|463.5|466.22|463.42|466.3|463.5|466.13|463.33|0
1654059100000|2022-06-01 04:51:40|466.13|463.33|466.22|463.42|466.22|463.42|466.13|463.33|0
1654059110000|2022-06-01 04:51:50|466.13|463.33|466.05|463.25|466.13|463.33|466.05|463.25|0
1654059120000|2022-06-01 04:52:00|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1654059130000|2022-06-01 04:52:10|465.96|463.16|465.96|463.16|465.96|463.16|465.79|462.99|0
1654059140000|2022-06-01 04:52:20|465.88|463.08|465.79|462.99|465.88|463.08|465.79|462.99|0
1654059170000|2022-06-01 04:52:50|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1654059180000|2022-06-01 04:53:00|466.13|463.33|465.79|462.99|466.13|463.33|465.79|462.99|0
1654059190000|2022-06-01 04:53:10|465.62|462.82|465.79|462.99|465.79|462.99|465.62|462.82|0
1654059200000|2022-06-01 04:53:20|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654059210000|2022-06-01 04:53:30|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1654059220000|2022-06-01 04:53:40|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654059230000|2022-06-01 04:53:50|465.71|462.91|465.62|462.82|465.71|462.91|465.62|462.82|0
1654059270000|2022-06-01 04:54:30|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654059280000|2022-06-01 04:54:40|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1654059290000|2022-06-01 04:54:50|465.79|462.99|465.79|462.99|465.79|462.99|465.71|462.91|0
1654059300000|2022-06-01 04:55:00|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1654059310000|2022-06-01 04:55:10|465.11|462.31|465.11|462.31|465.11|462.31|465.11|462.31|0
1654059330000|2022-06-01 04:55:30|464.94|462.14|464.77|461.97|464.94|462.14|464.77|461.97|0
1654059340000|2022-06-01 04:55:40|464.43|461.63|464.6|461.8|464.6|461.8|464.43|461.63|0
1654059350000|2022-06-01 04:55:50|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1654059360000|2022-06-01 04:56:00|464.6|461.8|464.43|461.63|464.6|461.8|464.43|461.63|0
1654059370000|2022-06-01 04:56:10|464.6|461.8|464.43|461.63|464.6|461.8|464.43|461.63|0
1654059390000|2022-06-01 04:56:30|464.26|461.46|463.92|461.12|464.26|461.46|463.58|460.78|0
1654059400000|2022-06-01 04:56:40|464.09|461.29|464.26|461.46|464.35|461.55|464.09|461.29|0
1654059430000|2022-06-01 04:57:10|464.09|461.29|464.26|461.46|464.26|461.46|464.09|461.29|0
1654059440000|2022-06-01 04:57:20|464.35|461.55|464.09|461.29|464.43|461.63|464.09|461.29|0
1654059450000|2022-06-01 04:57:30|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1654059460000|2022-06-01 04:57:40|464.09|461.29|463.92|461.12|464.09|461.29|463.92|461.12|0
1654059470000|2022-06-01 04:57:50|463.75|460.95|463.92|461.12|463.92|461.12|463.75|460.95|0
1654059480000|2022-06-01 04:58:00|464.09|461.29|463.24|460.44|464.09|461.29|463.24|460.44|0
1654059490000|2022-06-01 04:58:10|463.41|460.61|463.24|460.44|463.41|460.61|463.24|460.44|0
1654059500000|2022-06-01 04:58:20|463.33|460.53|463.24|460.44|463.33|460.53|463.24|460.44|0
1654059520000|2022-06-01 04:58:40|463.16|460.36|463.58|460.78|463.58|460.78|463.16|460.36|0
1654059530000|2022-06-01 04:58:50|463.33|460.53|463.67|460.87|463.67|460.87|463.33|460.53|0
1654059540000|2022-06-01 04:59:00|463.75|460.95|463.58|460.78|463.75|460.95|463.58|460.78|0
1654059550000|2022-06-01 04:59:10|463.41|460.61|463.08|460.28|463.41|460.61|463.08|460.28|0
1654059560000|2022-06-01 04:59:20|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1654059580000|2022-06-01 04:59:40|463.41|460.61|463.08|460.28|463.41|460.61|462.91|460.11|0
1654059600000|2022-06-01 05:00:00|462.74|459.94|463.08|460.28|463.08|460.28|462.74|459.94|0
1654059610000|2022-06-01 05:00:10|462.74|459.94|462.57|459.77|462.74|459.94|462.57|459.77|0
1654059620000|2022-06-01 05:00:20|462.06|459.26|462.74|459.94|462.91|460.11|462.06|459.26|0
1654059630000|2022-06-01 05:00:30|462.57|459.77|462.57|459.77|462.74|459.94|462.57|459.77|0
1654059640000|2022-06-01 05:00:40|462.4|459.6|462.57|459.77|462.57|459.77|462.4|459.6|0
1654059650000|2022-06-01 05:00:50|462.74|459.94|462.74|459.94|462.74|459.94|462.74|459.94|0
1654059660000|2022-06-01 05:01:00|462.66|459.86|462.91|460.11|462.91|460.11|462.66|459.86|0
1654059670000|2022-06-01 05:01:10|462.74|459.94|462.91|460.11|462.91|460.11|462.74|459.94|0
1654059680000|2022-06-01 05:01:20|462.74|459.94|462.91|460.11|462.91|460.11|462.74|459.94|0
1654059690000|2022-06-01 05:01:30|463.07|460.27|463.07|460.27|463.24|460.44|463.07|460.27|0
1654059700000|2022-06-01 05:01:40|463.41|460.61|463.24|460.44|463.41|460.61|463.24|460.44|0
1654059710000|2022-06-01 05:01:50|463.41|460.61|463.58|460.78|463.58|460.78|463.41|460.61|0
1654059720000|2022-06-01 05:02:00|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1654059730000|2022-06-01 05:02:10|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1654059740000|2022-06-01 05:02:20|463.75|460.95|463.58|460.78|463.75|460.95|463.58|460.78|0
1654059750000|2022-06-01 05:02:30|463.07|460.27|463.16|460.36|463.16|460.36|463.07|460.27|0
1654059760000|2022-06-01 05:02:40|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1654059780000|2022-06-01 05:03:00|462.74|459.94|462.82|460.02|462.82|460.02|462.74|459.94|0
1654059790000|2022-06-01 05:03:10|462.74|459.94|462.57|459.77|462.74|459.94|462.57|459.77|0
1654059800000|2022-06-01 05:03:20|462.65|459.85|462.74|459.94|462.74|459.94|462.65|459.85|0
1654059810000|2022-06-01 05:03:30|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1654059820000|2022-06-01 05:03:40|463.07|460.27|463.24|460.44|463.24|460.44|462.99|460.19|0
1654059830000|2022-06-01 05:03:50|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1654059840000|2022-06-01 05:04:00|462.74|459.94|462.74|459.94|462.9|460.1|462.74|459.94|0
1654059850000|2022-06-01 05:04:10|462.49|459.69|462.57|459.77|462.57|459.77|462.49|459.69|0
1654059860000|2022-06-01 05:04:20|462.74|459.94|462.74|459.94|462.74|459.94|462.74|459.94|0
1654059870000|2022-06-01 05:04:30|462.9|460.1|462.57|459.77|462.9|460.1|462.57|459.77|0
1654059880000|2022-06-01 05:04:40|462.4|459.6|462.57|459.77|462.57|459.77|462.4|459.6|0
1654059890000|2022-06-01 05:04:50|462.74|459.94|462.57|459.77|462.74|459.94|462.57|459.77|0
1654059900000|2022-06-01 05:05:00|462.4|459.6|462.4|459.6|462.4|459.6|462.23|459.43|0
1654059910000|2022-06-01 05:05:10|462.32|459.52|461.72|458.92|462.32|459.52|461.72|458.92|0
1654059920000|2022-06-01 05:05:20|462.06|459.26|461.89|459.09|462.06|459.26|461.89|459.09|0
1654059930000|2022-06-01 05:05:30|462.06|459.26|461.89|459.09|462.23|459.43|461.89|459.09|0
1654059940000|2022-06-01 05:05:40|461.38|458.58|460.63|457.83|461.38|458.58|460.63|457.83|0
1654059950000|2022-06-01 05:05:50|460.71|457.91|460.8|458|460.8|458|460.37|457.57|0
1654059960000|2022-06-01 05:06:00|460.88|458.08|460.71|457.91|460.88|458.08|460.71|457.91|0
1654059970000|2022-06-01 05:06:10|460.8|458|460.54|457.74|460.8|458|460.54|457.74|0
1654059980000|2022-06-01 05:06:20|460.63|457.83|460.37|457.57|460.63|457.83|460.37|457.57|0
1654059990000|2022-06-01 05:06:30|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1654060000000|2022-06-01 05:06:40|460.71|457.91|460.54|457.74|460.71|457.91|460.37|457.57|0
1654060010000|2022-06-01 05:06:50|460.37|457.57|460.54|457.74|460.54|457.74|460.37|457.57|0
1654060020000|2022-06-01 05:07:00|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1654060030000|2022-06-01 05:07:10|460.46|457.66|460.54|457.74|460.54|457.74|460.46|457.66|0
1654060040000|2022-06-01 05:07:20|460.63|457.83|461.38|458.58|461.38|458.58|460.63|457.83|0
1654060050000|2022-06-01 05:07:30|461.55|458.75|461.55|458.75|461.55|458.75|461.3|458.5|0
1654060060000|2022-06-01 05:07:40|461.47|458.67|461.55|458.75|461.55|458.75|461.47|458.67|0
1654060080000|2022-06-01 05:08:00|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1654060090000|2022-06-01 05:08:10|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1654060110000|2022-06-01 05:08:30|461.98|459.18|462.23|459.43|462.23|459.43|461.98|459.18|0
1654060120000|2022-06-01 05:08:40|462.31|459.51|462.06|459.26|462.4|459.6|462.06|459.26|0
1654060130000|2022-06-01 05:08:50|461.89|459.09|461.72|458.92|462.06|459.26|461.72|458.92|0
1654060140000|2022-06-01 05:09:00|461.55|458.75|461.55|458.75|461.64|458.84|461.55|458.75|0
1654060150000|2022-06-01 05:09:10|461.64|458.84|461.55|458.75|461.64|458.84|461.55|458.75|0
1654060160000|2022-06-01 05:09:20|461.47|458.67|461.89|459.09|461.89|459.09|461.47|458.67|0
1654060170000|2022-06-01 05:09:30|462.06|459.26|461.89|459.09|462.06|459.26|461.89|459.09|0
1654060180000|2022-06-01 05:09:40|461.98|459.18|461.89|459.09|462.06|459.26|461.89|459.09|0
1654060190000|2022-06-01 05:09:50|461.98|459.18|461.89|459.09|461.98|459.18|461.89|459.09|0
1654060200000|2022-06-01 05:10:00|462.06|459.26|461.72|458.92|462.06|459.26|461.72|458.92|0
1654060210000|2022-06-01 05:10:10|461.89|459.09|461.72|458.92|461.89|459.09|461.72|458.92|0
1654060220000|2022-06-01 05:10:20|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1654060230000|2022-06-01 05:10:30|461.89|459.09|461.89|459.09|462.06|459.26|461.89|459.09|0
1654060250000|2022-06-01 05:10:50|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1654060260000|2022-06-01 05:11:00|462.14|459.34|462.23|459.43|462.23|459.43|462.14|459.34|0
1654060270000|2022-06-01 05:11:10|462.39|459.59|462.39|459.59|462.56|459.76|462.39|459.59|0
1654060280000|2022-06-01 05:11:20|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1654060290000|2022-06-01 05:11:30|462.39|459.59|462.56|459.76|462.56|459.76|462.39|459.59|0
1654060300000|2022-06-01 05:11:40|462.48|459.68|462.56|459.76|462.56|459.76|462.48|459.68|0
1654060330000|2022-06-01 05:12:10|462.39|459.59|462.31|459.51|462.56|459.76|462.31|459.51|0
1654060340000|2022-06-01 05:12:20|462.23|459.43|462.23|459.43|462.23|459.43|462.23|459.43|0
1654060350000|2022-06-01 05:12:30|462.39|459.59|462.56|459.76|462.56|459.76|462.39|459.59|0
1654060360000|2022-06-01 05:12:40|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1654060380000|2022-06-01 05:13:00|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1654060390000|2022-06-01 05:13:10|462.82|460.02|462.9|460.1|462.9|460.1|462.82|460.02|0
1654060400000|2022-06-01 05:13:20|462.73|459.93|462.56|459.76|462.73|459.93|462.56|459.76|0
1654060410000|2022-06-01 05:13:30|462.65|459.85|462.82|460.02|462.9|460.1|462.56|459.76|0
1654060420000|2022-06-01 05:13:40|462.9|460.1|463.24|460.44|463.24|460.44|462.9|460.1|0
1654060430000|2022-06-01 05:13:50|463.41|460.61|463.07|460.27|463.41|460.61|463.07|460.27|0
1654060440000|2022-06-01 05:14:00|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1654060450000|2022-06-01 05:14:10|463.07|460.27|463.07|460.27|463.24|460.44|463.07|460.27|0
1654060460000|2022-06-01 05:14:20|463.16|460.36|463.16|460.36|463.16|460.36|463.16|460.36|0
1654060470000|2022-06-01 05:14:30|463.41|460.61|463.41|460.61|463.41|460.61|463.24|460.44|0
1654060480000|2022-06-01 05:14:40|463.5|460.7|463.41|460.61|463.5|460.7|463.41|460.61|0
1654060490000|2022-06-01 05:14:50|463.58|460.78|463.41|460.61|463.58|460.78|463.24|460.44|0
1654060500000|2022-06-01 05:15:00|463.33|460.53|463.24|460.44|463.41|460.61|463.24|460.44|0
1654060510000|2022-06-01 05:15:10|463.07|460.27|463.41|460.61|463.41|460.61|463.07|460.27|0
1654060520000|2022-06-01 05:15:20|463.33|460.53|463.41|460.61|463.41|460.61|463.33|460.53|0
1654060550000|2022-06-01 05:15:50|463.24|460.44|463.07|460.27|463.24|460.44|463.07|460.27|0
1654060560000|2022-06-01 05:16:00|462.9|460.1|463.07|460.27|463.07|460.27|462.9|460.1|0
1654060570000|2022-06-01 05:16:10|462.9|460.1|462.73|459.93|462.9|460.1|462.73|459.93|0
1654060580000|2022-06-01 05:16:20|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1654060590000|2022-06-01 05:16:30|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1654060600000|2022-06-01 05:16:40|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1654060610000|2022-06-01 05:16:50|462.82|460.02|463.24|460.44|463.24|460.44|462.82|460.02|0
1654060620000|2022-06-01 05:17:00|463.58|460.78|463.58|460.78|463.58|460.78|463.49|460.69|0
1654060630000|2022-06-01 05:17:10|463.41|460.61|463.58|460.78|463.58|460.78|463.41|460.61|0
1654060640000|2022-06-01 05:17:20|463.75|460.95|463.74|460.94|463.75|460.95|463.74|460.94|0
1654060650000|2022-06-01 05:17:30|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1654060660000|2022-06-01 05:17:40|463.49|460.69|463.41|460.61|463.49|460.69|463.41|460.61|0
1654060680000|2022-06-01 05:18:00|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1654060690000|2022-06-01 05:18:10|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1654060700000|2022-06-01 05:18:20|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1654060710000|2022-06-01 05:18:30|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1654060730000|2022-06-01 05:18:50|463.91|461.11|464.25|461.45|464.25|461.45|463.91|461.11|0
1654060740000|2022-06-01 05:19:00|464.17|461.37|464|461.2|464.17|461.37|464|461.2|0
1654060750000|2022-06-01 05:19:10|464.08|461.28|464.59|461.79|464.59|461.79|464.08|461.28|0
1654060760000|2022-06-01 05:19:20|464.42|461.62|464.25|461.45|464.42|461.62|464.25|461.45|0
1654060770000|2022-06-01 05:19:30|464.34|461.54|464.25|461.45|464.34|461.54|464.25|461.45|0
1654060780000|2022-06-01 05:19:40|464.34|461.54|464.59|461.79|464.59|461.79|464.34|461.54|0
1654060790000|2022-06-01 05:19:50|465.27|462.47|464.93|462.13|465.27|462.47|464.76|461.96|0
1654060800000|2022-06-01 05:20:00|464.85|462.05|464.76|461.96|464.85|462.05|464.76|461.96|0
1654060810000|2022-06-01 05:20:10|464.85|462.05|464.76|461.96|464.93|462.13|464.76|461.96|0
1654060820000|2022-06-01 05:20:20|464.93|462.13|464.76|461.96|464.93|462.13|464.76|461.96|0
1654060830000|2022-06-01 05:20:30|464.85|462.05|464.76|461.96|464.85|462.05|464.76|461.96|0
1654060840000|2022-06-01 05:20:40|464.85|462.05|464.76|461.96|464.85|462.05|464.76|461.96|0
1654060850000|2022-06-01 05:20:50|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1654060860000|2022-06-01 05:21:00|464.76|461.96|464.93|462.13|464.93|462.13|464.76|461.96|0
1654060880000|2022-06-01 05:21:20|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1654060890000|2022-06-01 05:21:30|465.27|462.47|465.27|462.47|465.36|462.56|465.27|462.47|0
1654060900000|2022-06-01 05:21:40|465.44|462.64|465.44|462.64|465.44|462.64|465.44|462.64|0
1654060910000|2022-06-01 05:21:50|465.27|462.47|465.27|462.47|465.36|462.56|465.27|462.47|0
1654060920000|2022-06-01 05:22:00|465.44|462.64|465.53|462.73|465.53|462.73|465.44|462.64|0
1654060930000|2022-06-01 05:22:10|465.78|462.98|465.61|462.81|465.78|462.98|465.61|462.81|0
1654060940000|2022-06-01 05:22:20|465.44|462.64|465.61|462.81|465.61|462.81|465.44|462.64|0
1654060950000|2022-06-01 05:22:30|465.78|462.98|465.61|462.81|465.78|462.98|465.61|462.81|0
1654060960000|2022-06-01 05:22:40|465.44|462.64|465.44|462.64|465.61|462.81|465.44|462.64|0
1654060970000|2022-06-01 05:22:50|465.78|462.98|465.95|463.15|465.95|463.15|465.78|462.98|0
1654060980000|2022-06-01 05:23:00|465.86|463.06|465.95|463.15|465.95|463.15|465.86|463.06|0
1654060990000|2022-06-01 05:23:10|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1654061010000|2022-06-01 05:23:30|465.61|462.81|465.44|462.64|465.69|462.89|465.44|462.64|0
1654061020000|2022-06-01 05:23:40|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1654061030000|2022-06-01 05:23:50|465.95|463.15|466.45|463.65|466.45|463.65|465.95|463.15|0
1654061050000|2022-06-01 05:24:10|466.62|463.82|466.79|463.99|466.96|464.16|466.62|463.82|0
1654061060000|2022-06-01 05:24:20|466.88|464.08|466.62|463.82|466.96|464.16|466.62|463.82|0
1654061070000|2022-06-01 05:24:30|466.79|463.99|466.79|463.99|466.96|464.16|466.79|463.99|0
1654061080000|2022-06-01 05:24:40|466.71|463.91|466.79|463.99|466.79|463.99|466.71|463.91|0
1654061090000|2022-06-01 05:24:50|466.62|463.82|466.62|463.82|466.62|463.82|466.62|463.82|0
1654061100000|2022-06-01 05:25:00|466.45|463.65|466.28|463.48|466.45|463.65|466.28|463.48|0
1654061110000|2022-06-01 05:25:10|466.11|463.31|466.45|463.65|466.45|463.65|466.11|463.31|0
1654061120000|2022-06-01 05:25:20|466.28|463.48|466.11|463.31|466.28|463.48|466.11|463.31|0
1654061130000|2022-06-01 05:25:30|466.28|463.48|466.28|463.48|466.28|463.48|466.11|463.31|0
1654061150000|2022-06-01 05:25:50|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1654061160000|2022-06-01 05:26:00|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1654061170000|2022-06-01 05:26:10|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1654061180000|2022-06-01 05:26:20|466.45|463.65|466.62|463.82|466.62|463.82|466.45|463.65|0
1654061190000|2022-06-01 05:26:30|466.71|463.91|466.79|463.99|466.79|463.99|466.71|463.91|0
1654061200000|2022-06-01 05:26:40|466.96|464.16|467.13|464.33|467.13|464.33|466.96|464.16|0
1654061210000|2022-06-01 05:26:50|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1654061220000|2022-06-01 05:27:00|467.05|464.25|467.05|464.25|467.13|464.33|467.05|464.25|0
1654061230000|2022-06-01 05:27:10|467.13|464.33|466.96|464.16|467.13|464.33|466.96|464.16|0
1654061240000|2022-06-01 05:27:20|466.79|463.99|466.62|463.82|466.79|463.99|466.62|463.82|0
1654061250000|2022-06-01 05:27:30|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1654061260000|2022-06-01 05:27:40|466.45|463.65|466.28|463.48|466.45|463.65|466.28|463.48|0
1654061270000|2022-06-01 05:27:50|466.11|463.31|466.11|463.31|466.11|463.31|465.94|463.14|0
1654061280000|2022-06-01 05:28:00|466.03|463.23|465.94|463.14|466.03|463.23|465.94|463.14|0
1654061300000|2022-06-01 05:28:20|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1654061310000|2022-06-01 05:28:30|465.94|463.14|465.94|463.14|465.94|463.14|465.94|463.14|0
1654061320000|2022-06-01 05:28:40|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1654061330000|2022-06-01 05:28:50|466.2|463.4|466.28|463.48|466.28|463.48|466.2|463.4|0
1654061340000|2022-06-01 05:29:00|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1654061350000|2022-06-01 05:29:10|466.45|463.65|466.45|463.65|466.54|463.74|466.45|463.65|0
1654061360000|2022-06-01 05:29:20|466.28|463.48|466.54|463.74|466.54|463.74|466.28|463.48|0
1654061370000|2022-06-01 05:29:30|466.45|463.65|466.28|463.48|466.45|463.65|466.28|463.48|0
1654061380000|2022-06-01 05:29:40|466.11|463.31|466.45|463.65|466.45|463.65|466.11|463.31|0
1654061390000|2022-06-01 05:29:50|466.28|463.48|466.79|463.99|466.79|463.99|466.28|463.48|0
1654061400000|2022-06-01 05:30:00|467.05|464.25|467.3|464.5|467.3|464.5|467.05|464.25|0
1654061410000|2022-06-01 05:30:10|467.22|464.42|467.3|464.5|467.3|464.5|467.13|464.33|0
1654061420000|2022-06-01 05:30:20|467.13|464.33|467.64|464.84|467.64|464.84|467.13|464.33|0
1654061430000|2022-06-01 05:30:30|468.15|465.35|467.98|465.18|468.15|465.35|467.98|465.18|0
1654061440000|2022-06-01 05:30:40|467.81|465.01|467.64|464.84|467.81|465.01|467.64|464.84|0
1654061450000|2022-06-01 05:30:50|467.47|464.67|467.64|464.84|467.81|465.01|467.47|464.67|0
1654061460000|2022-06-01 05:31:00|467.98|465.18|468.32|465.52|468.32|465.52|467.98|465.18|0
1654061470000|2022-06-01 05:31:10|468.49|465.69|468.66|465.86|468.83|466.03|468.49|465.69|0
1654061480000|2022-06-01 05:31:20|468.49|465.69|468.49|465.69|468.49|465.69|468.41|465.61|0
1654061490000|2022-06-01 05:31:30|468.66|465.86|469|466.2|469|466.2|468.66|465.86|0
1654061500000|2022-06-01 05:31:40|468.83|466.03|468.66|465.86|468.83|466.03|468.66|465.86|0
1654061510000|2022-06-01 05:31:50|468.75|465.95|469.34|466.54|469.34|466.54|468.75|465.95|0
1654061520000|2022-06-01 05:32:00|469.17|466.37|469.68|466.88|469.68|466.88|469.17|466.37|0
1654061530000|2022-06-01 05:32:10|469.51|466.71|469|466.2|469.51|466.71|469|466.2|0
1654061540000|2022-06-01 05:32:20|468.83|466.03|469.34|466.54|469.34|466.54|468.83|466.03|0
1654061550000|2022-06-01 05:32:30|469.68|466.88|470.03|467.23|470.03|467.23|469.68|466.88|0
1654061560000|2022-06-01 05:32:40|470.37|467.57|469.94|467.14|470.37|467.57|469.94|467.14|0
1654061570000|2022-06-01 05:32:50|470.03|467.23|469.86|467.06|470.03|467.23|469.68|466.88|0
1654061580000|2022-06-01 05:33:00|470.2|467.4|470.88|468.08|470.88|468.08|470.11|467.31|0
1654061590000|2022-06-01 05:33:10|471.14|468.34|471.05|468.25|471.22|468.42|470.88|468.08|0
1654061600000|2022-06-01 05:33:20|470.88|468.08|471.22|468.42|471.22|468.42|470.88|468.08|0
1654061610000|2022-06-01 05:33:30|471.65|468.85|471.39|468.59|471.73|468.93|471.39|468.59|0
1654061620000|2022-06-01 05:33:40|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1654061630000|2022-06-01 05:33:50|471.39|468.59|471.22|468.42|471.39|468.59|471.22|468.42|0
1654061640000|2022-06-01 05:34:00|470.88|468.08|472.07|469.27|472.07|469.27|470.88|468.08|0
1654061650000|2022-06-01 05:34:10|471.9|469.1|471.9|469.1|471.9|469.1|471.73|468.93|0
1654061660000|2022-06-01 05:34:20|471.73|468.93|471.73|468.93|471.9|469.1|471.73|468.93|0
1654061670000|2022-06-01 05:34:30|471.65|468.85|471.73|468.93|471.73|468.93|471.56|468.76|0
1654061680000|2022-06-01 05:34:40|471.9|469.1|471.9|469.1|471.9|469.1|471.73|468.93|0
1654061690000|2022-06-01 05:34:50|472.07|469.27|472.25|469.45|472.25|469.45|472.07|469.27|0
1654061700000|2022-06-01 05:35:00|472.16|469.36|471.9|469.1|472.16|469.36|471.9|469.1|0
1654061710000|2022-06-01 05:35:10|471.73|468.93|471.73|468.93|471.73|468.93|471.56|468.76|0
1654061720000|2022-06-01 05:35:20|471.56|468.76|471.05|468.25|471.56|468.76|471.05|468.25|0
1654061730000|2022-06-01 05:35:30|470.88|468.08|471.39|468.59|471.39|468.59|470.88|468.08|0
1654061740000|2022-06-01 05:35:40|471.56|468.76|471.39|468.59|471.56|468.76|471.39|468.59|0
1654061750000|2022-06-01 05:35:50|471.22|468.42|471.05|468.25|471.22|468.42|471.05|468.25|0
1654061760000|2022-06-01 05:36:00|470.88|468.08|470.71|467.91|471.22|468.42|470.71|467.91|0
1654061770000|2022-06-01 05:36:10|470.54|467.74|470.71|467.91|470.88|468.08|470.54|467.74|0
1654061780000|2022-06-01 05:36:20|470.88|468.08|470.88|468.08|470.88|468.08|470.71|467.91|0
1654061790000|2022-06-01 05:36:30|470.8|468|471.05|468.25|471.05|468.25|470.8|468|0
1654061800000|2022-06-01 05:36:40|471.22|468.42|471.73|468.93|471.73|468.93|471.22|468.42|0
1654061810000|2022-06-01 05:36:50|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1654061820000|2022-06-01 05:37:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654061830000|2022-06-01 05:37:10|471.56|468.76|471.22|468.42|471.56|468.76|471.22|468.42|0
1654061840000|2022-06-01 05:37:20|471.05|468.25|470.8|468|471.05|468.25|470.8|468|0
1654061850000|2022-06-01 05:37:30|470.71|467.91|470.71|467.91|470.8|468|470.71|467.91|0
1654061860000|2022-06-01 05:37:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654061870000|2022-06-01 05:37:50|470.71|467.91|471.05|468.25|471.05|468.25|470.71|467.91|0
1654061880000|2022-06-01 05:38:00|470.97|468.17|470.79|467.99|470.97|468.17|470.79|467.99|0
1654061890000|2022-06-01 05:38:10|470.88|468.08|471.05|468.25|471.05|468.25|470.88|468.08|0
1654061900000|2022-06-01 05:38:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654061910000|2022-06-01 05:38:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654061920000|2022-06-01 05:38:40|471.22|468.42|471.05|468.25|471.22|468.42|471.05|468.25|0
1654061930000|2022-06-01 05:38:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654061940000|2022-06-01 05:39:00|470.79|467.99|470.71|467.91|470.79|467.99|470.71|467.91|0
1654061950000|2022-06-01 05:39:10|470.62|467.82|470.54|467.74|470.62|467.82|470.45|467.65|0
1654061960000|2022-06-01 05:39:20|470.45|467.65|470.53|467.73|470.62|467.82|470.45|467.65|0
1654061970000|2022-06-01 05:39:30|470.62|467.82|470.79|467.99|470.79|467.99|470.62|467.82|0
1654061980000|2022-06-01 05:39:40|471.05|468.25|470.97|468.17|471.05|468.25|470.88|468.08|0
1654061990000|2022-06-01 05:39:50|471.05|468.25|471.05|468.25|471.05|468.25|470.97|468.17|0
1654062000000|2022-06-01 05:40:00|470.88|468.08|470.71|467.91|470.88|468.08|470.71|467.91|0
1654062010000|2022-06-01 05:40:10|470.53|467.73|470.19|467.39|470.53|467.73|470.19|467.39|0
1654062020000|2022-06-01 05:40:20|470.36|467.56|470.36|467.56|470.36|467.56|470.28|467.48|0
1654062030000|2022-06-01 05:40:30|470.19|467.39|470.19|467.39|470.19|467.39|470.02|467.22|0
1654062040000|2022-06-01 05:40:40|469.85|467.05|469.85|467.05|469.94|467.14|469.85|467.05|0
1654062050000|2022-06-01 05:40:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1654062060000|2022-06-01 05:41:00|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1654062070000|2022-06-01 05:41:10|470.11|467.31|470.19|467.39|470.19|467.39|470.11|467.31|0
1654062080000|2022-06-01 05:41:20|470.11|467.31|470.19|467.39|470.19|467.39|470.02|467.22|0
1654062090000|2022-06-01 05:41:30|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1654062100000|2022-06-01 05:41:40|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1654062110000|2022-06-01 05:41:50|470.53|467.73|470.36|467.56|470.53|467.73|470.36|467.56|0
1654062120000|2022-06-01 05:42:00|470.53|467.73|470.7|467.9|470.7|467.9|470.36|467.56|0
1654062130000|2022-06-01 05:42:10|471.05|468.25|470.88|468.08|471.05|468.25|470.88|468.08|0
1654062140000|2022-06-01 05:42:20|470.96|468.16|470.88|468.08|470.96|468.16|470.88|468.08|0
1654062150000|2022-06-01 05:42:30|471.05|468.25|471.05|468.25|471.05|468.25|470.88|468.08|0
1654062170000|2022-06-01 05:42:50|470.96|468.16|471.05|468.25|471.05|468.25|470.96|468.16|0
1654062180000|2022-06-01 05:43:00|471.13|468.33|470.96|468.16|471.13|468.33|470.96|468.16|0
1654062190000|2022-06-01 05:43:10|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654062200000|2022-06-01 05:43:20|470.87|468.07|471.05|468.25|471.05|468.25|470.87|468.07|0
1654062210000|2022-06-01 05:43:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654062220000|2022-06-01 05:43:40|470.87|468.07|470.87|468.07|470.96|468.16|470.87|468.07|0
1654062230000|2022-06-01 05:43:50|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1654062240000|2022-06-01 05:44:00|470.53|467.73|470.7|467.9|470.7|467.9|470.53|467.73|0
1654062250000|2022-06-01 05:44:10|470.53|467.73|470.36|467.56|470.53|467.73|470.19|467.39|0
1654062260000|2022-06-01 05:44:20|470.19|467.39|470.19|467.39|470.28|467.48|470.19|467.39|0
1654062270000|2022-06-01 05:44:30|470.36|467.56|470.53|467.73|470.53|467.73|470.36|467.56|0
1654062280000|2022-06-01 05:44:40|470.62|467.82|470.7|467.9|470.7|467.9|470.62|467.82|0
1654062290000|2022-06-01 05:44:50|471.05|468.25|470.87|468.07|471.05|468.25|470.87|468.07|0
1654062300000|2022-06-01 05:45:00|471.05|468.25|470.53|467.73|471.05|468.25|470.36|467.56|0
1654062310000|2022-06-01 05:45:10|470.87|468.07|470.62|467.82|470.87|468.07|470.62|467.82|0
1654062320000|2022-06-01 05:45:20|470.79|467.99|470.7|467.9|470.87|468.07|470.7|467.9|0
1654062330000|2022-06-01 05:45:30|470.79|467.99|470.87|468.07|470.96|468.16|470.79|467.99|0
1654062340000|2022-06-01 05:45:40|471.04|468.24|471.22|468.42|471.22|468.42|471.04|468.24|0
1654062350000|2022-06-01 05:45:50|471.04|468.24|471.22|468.42|471.22|468.42|471.04|468.24|0
1654062360000|2022-06-01 05:46:00|471.04|468.24|471.39|468.59|471.39|468.59|471.04|468.24|0
1654062370000|2022-06-01 05:46:10|471.22|468.42|471.56|468.76|471.56|468.76|471.22|468.42|0
1654062380000|2022-06-01 05:46:20|471.22|468.42|471.22|468.42|471.39|468.59|471.22|468.42|0
1654062390000|2022-06-01 05:46:30|471.56|468.76|471.82|469.02|471.82|469.02|471.56|468.76|0
1654062400000|2022-06-01 05:46:40|471.73|468.93|471.47|468.67|471.73|468.93|471.39|468.59|0
1654062410000|2022-06-01 05:46:50|471.73|468.93|471.73|468.93|471.73|468.93|471.56|468.76|0
1654062420000|2022-06-01 05:47:00|471.82|469.02|472.07|469.27|472.07|469.27|471.82|469.02|0
1654062430000|2022-06-01 05:47:10|472.24|469.44|472.24|469.44|472.41|469.61|472.24|469.44|0
1654062440000|2022-06-01 05:47:20|472.41|469.61|472.58|469.78|472.58|469.78|472.41|469.61|0
1654062450000|2022-06-01 05:47:30|472.75|469.95|472.75|469.95|472.93|470.13|472.75|469.95|0
1654062460000|2022-06-01 05:47:40|472.84|470.04|472.58|469.78|472.84|470.04|472.58|469.78|0
1654062470000|2022-06-01 05:47:50|472.67|469.87|472.75|469.95|472.75|469.95|472.67|469.87|0
1654062480000|2022-06-01 05:48:00|472.92|470.12|472.92|470.12|473.01|470.21|472.92|470.12|0
1654062490000|2022-06-01 05:48:10|473.1|470.3|473.1|470.3|473.1|470.3|472.92|470.12|0
1654062500000|2022-06-01 05:48:20|472.92|470.12|472.75|469.95|472.92|470.12|472.75|469.95|0
1654062510000|2022-06-01 05:48:30|472.58|469.78|472.5|469.7|472.58|469.78|472.5|469.7|0
1654062520000|2022-06-01 05:48:40|472.58|469.78|472.41|469.61|472.58|469.78|472.41|469.61|0
1654062530000|2022-06-01 05:48:50|472.24|469.44|472.41|469.61|472.41|469.61|472.24|469.44|0
1654062540000|2022-06-01 05:49:00|472.58|469.78|472.92|470.12|472.92|470.12|472.58|469.78|0
1654062550000|2022-06-01 05:49:10|473.1|470.3|473.78|470.98|473.78|470.98|473.1|470.3|0
1654062560000|2022-06-01 05:49:20|473.61|470.81|473.61|470.81|473.61|470.81|473.44|470.64|0
1654062570000|2022-06-01 05:49:30|473.78|470.98|473.95|471.15|473.95|471.15|473.78|470.98|0
1654062580000|2022-06-01 05:49:40|473.78|470.98|473.44|470.64|473.78|470.98|473.44|470.64|0
1654062590000|2022-06-01 05:49:50|473.61|470.81|473.95|471.15|473.95|471.15|473.61|470.81|0
1654062600000|2022-06-01 05:50:00|474.12|471.32|473.95|471.15|474.12|471.32|473.95|471.15|0
1654062610000|2022-06-01 05:50:10|473.78|470.98|473.61|470.81|473.78|470.98|473.61|470.81|0
1654062620000|2022-06-01 05:50:20|473.44|470.64|473.1|470.3|473.44|470.64|473.1|470.3|0
1654062630000|2022-06-01 05:50:30|473.27|470.47|473.1|470.3|473.27|470.47|472.75|469.95|0
1654062640000|2022-06-01 05:50:40|473.18|470.38|473.1|470.3|473.18|470.38|473.1|470.3|0
1654062650000|2022-06-01 05:50:50|472.92|470.12|472.58|469.78|472.92|470.12|472.58|469.78|0
1654062660000|2022-06-01 05:51:00|472.67|469.87|472.58|469.78|472.75|469.95|472.41|469.61|0
1654062670000|2022-06-01 05:51:10|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1654062680000|2022-06-01 05:51:20|472.24|469.44|472.07|469.27|472.24|469.44|471.9|469.1|0
1654062690000|2022-06-01 05:51:30|472.24|469.44|472.33|469.53|472.33|469.53|472.24|469.44|0
1654062700000|2022-06-01 05:51:40|472.24|469.44|472.41|469.61|472.41|469.61|472.24|469.44|0
1654062710000|2022-06-01 05:51:50|472.58|469.78|472.58|469.78|472.75|469.95|472.58|469.78|0
1654062730000|2022-06-01 05:52:10|472.75|469.95|473.09|470.29|473.27|470.47|472.75|469.95|0
1654062740000|2022-06-01 05:52:20|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1654062750000|2022-06-01 05:52:30|473.44|470.64|473.61|470.81|473.61|470.81|473.44|470.64|0
1654062760000|2022-06-01 05:52:40|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1654062780000|2022-06-01 05:53:00|473.61|470.81|473.61|470.81|473.61|470.81|473.44|470.64|0
1654062790000|2022-06-01 05:53:10|473.44|470.64|472.07|469.27|473.44|470.64|472.07|469.27|0
1654062800000|2022-06-01 05:53:20|472.24|469.44|472.24|469.44|472.41|469.61|472.24|469.44|0
1654062810000|2022-06-01 05:53:30|472.41|469.61|472.16|469.36|472.41|469.61|472.16|469.36|0
1654062820000|2022-06-01 05:53:40|472.24|469.44|472.24|469.44|472.24|469.44|472.07|469.27|0
1654062830000|2022-06-01 05:53:50|473.09|470.29|473.61|470.81|473.61|470.81|473.09|470.29|0
1654062840000|2022-06-01 05:54:00|473.44|470.64|473.44|470.64|473.61|470.81|473.27|470.47|0
1654062850000|2022-06-01 05:54:10|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1654062860000|2022-06-01 05:54:20|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1654062870000|2022-06-01 05:54:30|474.12|471.32|473.78|470.98|474.12|471.32|473.78|470.98|0
1654062880000|2022-06-01 05:54:40|474.12|471.32|473.95|471.15|474.12|471.32|473.95|471.15|0
1654062900000|2022-06-01 05:55:00|473.61|470.81|473.26|470.46|473.61|470.81|473.26|470.46|0
1654062910000|2022-06-01 05:55:10|473.44|470.64|473.61|470.81|473.61|470.81|473.44|470.64|0
1654062920000|2022-06-01 05:55:20|473.44|470.64|473.26|470.46|473.44|470.64|473.26|470.46|0
1654062930000|2022-06-01 05:55:30|473.18|470.38|473.78|470.98|473.78|470.98|473.18|470.38|0
1654062940000|2022-06-01 05:55:40|473.95|471.15|473.78|470.98|473.95|471.15|473.78|470.98|0
1654062950000|2022-06-01 05:55:50|473.95|471.15|473.7|470.9|473.95|471.15|473.7|470.9|0
1654062960000|2022-06-01 05:56:00|473.61|470.81|473.78|470.98|473.87|471.07|473.61|470.81|0
1654062970000|2022-06-01 05:56:10|473.61|470.81|473.52|470.72|473.78|470.98|473.52|470.72|0
1654062980000|2022-06-01 05:56:20|473.61|470.81|473.44|470.64|473.61|470.81|473.44|470.64|0
1654062990000|2022-06-01 05:56:30|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1654063000000|2022-06-01 05:56:40|473.78|470.98|473.61|470.81|473.78|470.98|473.61|470.81|0
1654063010000|2022-06-01 05:56:50|473.78|470.98|473.7|470.9|473.78|470.98|473.61|470.81|0
1654063020000|2022-06-01 05:57:00|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1654063030000|2022-06-01 05:57:10|473.61|470.81|473.78|470.98|473.78|470.98|473.61|470.81|0
1654063040000|2022-06-01 05:57:20|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1654063060000|2022-06-01 05:57:40|473.7|470.9|473.43|470.63|473.7|470.9|473.43|470.63|0
1654063070000|2022-06-01 05:57:50|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1654063080000|2022-06-01 05:58:00|473.52|470.72|473.61|470.81|473.61|470.81|473.43|470.63|0
1654063090000|2022-06-01 05:58:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1654063100000|2022-06-01 05:58:20|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1654063110000|2022-06-01 05:58:30|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1654063120000|2022-06-01 05:58:40|473.61|470.81|474.29|471.49|474.29|471.49|473.61|470.81|0
1654063130000|2022-06-01 05:58:50|474.21|471.41|474.12|471.32|474.21|471.41|474.12|471.32|0
1654063140000|2022-06-01 05:59:00|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1654063150000|2022-06-01 05:59:10|474.12|471.32|473.78|470.98|474.12|471.32|473.78|470.98|0
1654063160000|2022-06-01 05:59:20|473.61|470.81|473.61|470.81|473.61|470.81|473.43|470.63|0
1654063170000|2022-06-01 05:59:30|473.09|470.29|472.41|469.61|473.43|470.63|472.41|469.61|0
1654063180000|2022-06-01 05:59:40|472.24|469.44|471.98|469.18|472.24|469.44|471.98|469.18|0
1654063190000|2022-06-01 05:59:50|471.89|469.09|471.98|469.18|472.06|469.26|471.89|469.09|0
1654063200000|2022-06-01 06:00:00|471.72|468.92|472.41|469.61|472.58|469.78|471.72|468.92|0
1654063210000|2022-06-01 06:00:10|472.58|469.78|472.92|470.12|472.92|470.12|472.5|469.7|0
1654063220000|2022-06-01 06:00:20|472.84|470.04|472.58|469.78|472.84|470.04|472.5|469.7|0
1654063230000|2022-06-01 06:00:30|472.41|469.61|473.61|470.81|473.61|470.81|472.24|469.44|0
1654063240000|2022-06-01 06:00:40|473.43|470.63|472.58|469.78|473.43|470.63|472.58|469.78|0
1654063250000|2022-06-01 06:00:50|472.41|469.61|473.26|470.46|473.61|470.81|472.41|469.61|0
1654063260000|2022-06-01 06:01:00|473.43|470.63|472.92|470.12|473.43|470.63|472.92|470.12|0
1654063270000|2022-06-01 06:01:10|473.09|470.29|473.09|470.29|473.26|470.46|472.92|470.12|0
1654063280000|2022-06-01 06:01:20|473.18|470.38|473.18|470.38|473.18|470.38|473.09|470.29|0
1654063290000|2022-06-01 06:01:30|473.26|470.46|473.26|470.46|473.43|470.63|473.26|470.46|0
1654063300000|2022-06-01 06:01:40|473.35|470.55|473.09|470.29|473.43|470.63|473.09|470.29|0
1654063310000|2022-06-01 06:01:50|472.92|470.12|473.09|470.29|473.09|470.29|472.92|470.12|0
1654063320000|2022-06-01 06:02:00|473.01|470.21|472.75|469.95|473.01|470.21|472.75|469.95|0
1654063330000|2022-06-01 06:02:10|472.92|470.12|472.41|469.61|472.92|470.12|472.41|469.61|0
1654063340000|2022-06-01 06:02:20|471.72|468.92|470.87|468.07|471.72|468.92|470.87|468.07|0
1654063350000|2022-06-01 06:02:30|471.04|468.24|471.04|468.24|471.21|468.41|471.04|468.24|0
1654063360000|2022-06-01 06:02:40|470.7|467.9|471.04|468.24|471.04|468.24|470.7|467.9|0
1654063370000|2022-06-01 06:02:50|470.87|468.07|471.04|468.24|471.04|468.24|470.87|468.07|0
1654063380000|2022-06-01 06:03:00|470.96|468.16|471.04|468.24|471.04|468.24|470.96|468.16|0
1654063390000|2022-06-01 06:03:10|470.96|468.16|471.55|468.75|471.55|468.75|470.96|468.16|0
1654063400000|2022-06-01 06:03:20|471.89|469.09|472.06|469.26|472.06|469.26|471.81|469.01|0
1654063410000|2022-06-01 06:03:30|472.41|469.61|472.23|469.43|472.41|469.61|472.23|469.43|0
1654063420000|2022-06-01 06:03:40|472.49|469.69|472.23|469.43|472.49|469.69|472.23|469.43|0
1654063430000|2022-06-01 06:03:50|472.41|469.61|472.23|469.43|472.41|469.61|472.23|469.43|0
1654063440000|2022-06-01 06:04:00|472.06|469.26|472.41|469.61|472.58|469.78|472.06|469.26|0
1654063450000|2022-06-01 06:04:10|472.32|469.52|471.89|469.09|472.32|469.52|471.89|469.09|0
1654063460000|2022-06-01 06:04:20|471.98|469.18|471.72|468.92|471.98|469.18|471.72|468.92|0
1654063470000|2022-06-01 06:04:30|471.38|468.58|471.21|468.41|471.38|468.58|471.21|468.41|0
1654063480000|2022-06-01 06:04:40|471.04|468.24|470.87|468.07|471.13|468.33|470.87|468.07|0
1654063490000|2022-06-01 06:04:50|470.78|467.98|470.87|468.07|470.87|468.07|470.7|467.9|0
1654063500000|2022-06-01 06:05:00|470.7|467.9|470.7|467.9|470.87|468.07|470.7|467.9|0
1654063510000|2022-06-01 06:05:10|470.18|467.38|469.59|466.79|470.18|467.38|469.5|466.7|0
1654063520000|2022-06-01 06:05:20|469.84|467.04|469.67|466.87|469.84|467.04|469.67|466.87|0
1654063530000|2022-06-01 06:05:30|469.5|466.7|469.5|466.7|469.5|466.7|469.33|466.53|0
1654063540000|2022-06-01 06:05:40|469.59|466.79|469.67|466.87|469.67|466.87|469.59|466.79|0
1654063550000|2022-06-01 06:05:50|469.84|467.04|469.5|466.7|469.84|467.04|469.5|466.7|0
1654063560000|2022-06-01 06:06:00|469.33|466.53|468.82|466.02|469.33|466.53|468.82|466.02|0
1654063570000|2022-06-01 06:06:10|468.99|466.19|468.65|465.85|468.99|466.19|468.65|465.85|0
1654063580000|2022-06-01 06:06:20|468.57|465.77|468.48|465.68|468.57|465.77|468.31|465.51|0
1654063590000|2022-06-01 06:06:30|468.65|465.85|468.31|465.51|468.65|465.85|468.31|465.51|0
1654063600000|2022-06-01 06:06:40|468.65|465.85|468.57|465.77|468.82|466.02|468.57|465.77|0
1654063610000|2022-06-01 06:06:50|468.65|465.85|468.57|465.77|468.65|465.85|468.57|465.77|0
1654063620000|2022-06-01 06:07:00|468.65|465.85|468.82|466.02|468.82|466.02|468.48|465.68|0
1654063630000|2022-06-01 06:07:10|468.65|465.85|468.65|465.85|468.82|466.02|468.65|465.85|0
1654063640000|2022-06-01 06:07:20|468.82|466.02|468.48|465.68|468.82|466.02|468.48|465.68|0
1654063650000|2022-06-01 06:07:30|468.65|465.85|468.65|465.85|468.65|465.85|468.57|465.77|0
1654063660000|2022-06-01 06:07:40|468.48|465.68|468.57|465.77|468.57|465.77|468.48|465.68|0
1654063670000|2022-06-01 06:07:50|468.48|465.68|468.48|465.68|468.48|465.68|468.31|465.51|0
1654063690000|2022-06-01 06:08:10|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1654063700000|2022-06-01 06:08:20|468.65|465.85|468.57|465.77|468.74|465.94|468.57|465.77|0
1654063710000|2022-06-01 06:08:30|468.74|465.94|468.4|465.6|468.82|466.02|468.4|465.6|0
1654063720000|2022-06-01 06:08:40|467.97|465.17|468.23|465.43|468.23|465.43|467.97|465.17|0
1654063730000|2022-06-01 06:08:50|468.14|465.34|468.48|465.68|468.48|465.68|468.14|465.34|0
1654063740000|2022-06-01 06:09:00|468.57|465.77|468.48|465.68|468.57|465.77|468.48|465.68|0
1654063750000|2022-06-01 06:09:10|468.31|465.51|468.31|465.51|468.31|465.51|468.23|465.43|0
1654063760000|2022-06-01 06:09:20|468.4|465.6|468.4|465.6|468.48|465.68|468.4|465.6|0
1654063770000|2022-06-01 06:09:30|468.48|465.68|468.31|465.51|468.48|465.68|468.31|465.51|0
1654063780000|2022-06-01 06:09:40|468.48|465.68|468.14|465.34|468.48|465.68|468.14|465.34|0
1654063790000|2022-06-01 06:09:50|467.8|465|467.8|465|467.97|465.17|467.8|465|0
1654063800000|2022-06-01 06:10:00|467.63|464.83|467.72|464.92|467.72|464.92|467.55|464.75|0
1654063810000|2022-06-01 06:10:10|467.8|465|467.89|465.09|468.14|465.34|467.8|465|0
1654063820000|2022-06-01 06:10:20|467.8|465|467.46|464.66|467.8|465|467.46|464.66|0
1654063830000|2022-06-01 06:10:30|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1654063840000|2022-06-01 06:10:40|467.8|465|467.12|464.32|467.8|465|467.12|464.32|0
1654063850000|2022-06-01 06:10:50|467.03|464.23|466.95|464.15|467.03|464.23|466.95|464.15|0
1654063860000|2022-06-01 06:11:00|467.12|464.32|467.12|464.32|467.46|464.66|467.12|464.32|0
1654063870000|2022-06-01 06:11:10|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1654063880000|2022-06-01 06:11:20|466.86|464.06|466.95|464.15|466.95|464.15|466.78|463.98|0
1654063890000|2022-06-01 06:11:30|467.12|464.32|466.95|464.15|467.12|464.32|466.95|464.15|0
1654063900000|2022-06-01 06:11:40|467.12|464.32|467.12|464.32|467.12|464.32|467.12|464.32|0
1654063910000|2022-06-01 06:11:50|467.29|464.49|467.29|464.49|467.46|464.66|467.29|464.49|0
1654063920000|2022-06-01 06:12:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1654063930000|2022-06-01 06:12:10|466.86|464.06|466.95|464.15|466.95|464.15|466.78|463.98|0
1654063940000|2022-06-01 06:12:20|467.12|464.32|466.95|464.15|467.12|464.32|466.95|464.15|0
1654063950000|2022-06-01 06:12:30|467.03|464.23|467.12|464.32|467.29|464.49|467.03|464.23|0
1654063960000|2022-06-01 06:12:40|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1654063970000|2022-06-01 06:12:50|466.78|463.98|466.35|463.55|466.78|463.98|466.35|463.55|0
1654063980000|2022-06-01 06:13:00|466.44|463.64|466.61|463.81|466.61|463.81|466.44|463.64|0
1654063990000|2022-06-01 06:13:10|466.35|463.55|466.35|463.55|466.44|463.64|466.27|463.47|0
1654064000000|2022-06-01 06:13:20|466.27|463.47|466.1|463.3|466.27|463.47|466.1|463.3|0
1654064010000|2022-06-01 06:13:30|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1654064020000|2022-06-01 06:13:40|466.1|463.3|465.93|463.13|466.1|463.3|465.93|463.13|0
1654064030000|2022-06-01 06:13:50|465.76|462.96|465.93|463.13|465.93|463.13|465.76|462.96|0
1654064040000|2022-06-01 06:14:00|466.1|463.3|465.93|463.13|466.1|463.3|465.93|463.13|0
1654064060000|2022-06-01 06:14:20|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1654064070000|2022-06-01 06:14:30|466.18|463.38|466.94|464.14|467.11|464.31|466.18|463.38|0
1654064080000|2022-06-01 06:14:40|467.11|464.31|467.28|464.48|467.28|464.48|467.11|464.31|0
1654064090000|2022-06-01 06:14:50|467.37|464.57|467.62|464.82|467.62|464.82|467.37|464.57|0
1654064100000|2022-06-01 06:15:00|467.79|464.99|467.28|464.48|467.79|464.99|467.28|464.48|0
1654064110000|2022-06-01 06:15:10|467.45|464.65|468.14|465.34|468.14|465.34|467.45|464.65|0
1654064120000|2022-06-01 06:15:20|467.79|464.99|467.79|464.99|467.96|465.16|467.79|464.99|0
1654064130000|2022-06-01 06:15:30|467.71|464.91|467.62|464.82|467.71|464.91|467.54|464.74|0
1654064140000|2022-06-01 06:15:40|467.45|464.65|467.62|464.82|467.62|464.82|467.45|464.65|0
1654064150000|2022-06-01 06:15:50|467.45|464.65|467.45|464.65|467.45|464.65|467.28|464.48|0
1654064160000|2022-06-01 06:16:00|467.54|464.74|467.45|464.65|467.62|464.82|467.45|464.65|0
1654064180000|2022-06-01 06:16:20|467.62|464.82|467.45|464.65|467.62|464.82|467.45|464.65|0
1654064190000|2022-06-01 06:16:30|467.28|464.48|466.94|464.14|467.28|464.48|466.77|463.97|0
1654064200000|2022-06-01 06:16:40|467.28|464.48|467.28|464.48|467.28|464.48|467.11|464.31|0
1654064210000|2022-06-01 06:16:50|467.37|464.57|467.28|464.48|467.45|464.65|467.28|464.48|0
1654064220000|2022-06-01 06:17:00|467.45|464.65|467.28|464.48|467.45|464.65|467.28|464.48|0
1654064230000|2022-06-01 06:17:10|467.45|464.65|467.62|464.82|467.62|464.82|467.45|464.65|0
1654064240000|2022-06-01 06:17:20|467.79|464.99|468.13|465.33|468.13|465.33|467.79|464.99|0
1654064250000|2022-06-01 06:17:30|468.3|465.5|468.13|465.33|468.3|465.5|468.13|465.33|0
1654064260000|2022-06-01 06:17:40|468.64|465.84|468.3|465.5|468.64|465.84|468.3|465.5|0
1654064270000|2022-06-01 06:17:50|468.47|465.67|468.47|465.67|468.47|465.67|468.3|465.5|0
1654064280000|2022-06-01 06:18:00|468.39|465.59|468.47|465.67|468.56|465.76|468.39|465.59|0
1654064290000|2022-06-01 06:18:10|468.3|465.5|468.81|466.01|468.81|466.01|468.05|465.25|0
1654064300000|2022-06-01 06:18:20|468.3|465.5|468.13|465.33|468.3|465.5|468.13|465.33|0
1654064320000|2022-06-01 06:18:40|468.47|465.67|468.9|466.1|468.9|466.1|468.3|465.5|0
1654064330000|2022-06-01 06:18:50|468.81|466.01|468.47|465.67|468.81|466.01|468.47|465.67|0
1654064340000|2022-06-01 06:19:00|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1654064350000|2022-06-01 06:19:10|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1654064360000|2022-06-01 06:19:20|468.64|465.84|468.98|466.18|468.98|466.18|468.64|465.84|0
1654064370000|2022-06-01 06:19:30|468.81|466.01|469.16|466.36|469.16|466.36|468.81|466.01|0
1654064380000|2022-06-01 06:19:40|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1654064390000|2022-06-01 06:19:50|469.16|466.36|469.33|466.53|469.33|466.53|469.16|466.36|0
1654064400000|2022-06-01 06:20:00|469.24|466.44|469.67|466.87|469.67|466.87|469.24|466.44|0
1654064410000|2022-06-01 06:20:10|469.5|466.7|469.5|466.7|469.67|466.87|469.5|466.7|0
1654064420000|2022-06-01 06:20:20|469.33|466.53|469.15|466.35|469.33|466.53|469.15|466.35|0
1654064430000|2022-06-01 06:20:30|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1654064440000|2022-06-01 06:20:40|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1654064450000|2022-06-01 06:20:50|468.98|466.18|468.64|465.84|468.98|466.18|468.64|465.84|0
1654064470000|2022-06-01 06:21:10|468.73|465.93|468.81|466.01|468.81|466.01|468.73|465.93|0
1654064480000|2022-06-01 06:21:20|468.98|466.18|468.81|466.01|468.98|466.18|468.81|466.01|0
1654064490000|2022-06-01 06:21:30|468.64|465.84|468.64|465.84|468.81|466.01|468.64|465.84|0
1654064500000|2022-06-01 06:21:40|468.73|465.93|468.73|465.93|468.81|466.01|468.73|465.93|0
1654064510000|2022-06-01 06:21:50|468.64|465.84|468.3|465.5|468.64|465.84|468.3|465.5|0
1654064520000|2022-06-01 06:22:00|467.96|465.16|468.64|465.84|468.64|465.84|467.96|465.16|0
1654064530000|2022-06-01 06:22:10|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1654064550000|2022-06-01 06:22:30|468.39|465.59|468.3|465.5|468.47|465.67|468.3|465.5|0
1654064560000|2022-06-01 06:22:40|467.96|465.16|467.79|464.99|467.96|465.16|467.79|464.99|0
1654064570000|2022-06-01 06:22:50|467.96|465.16|467.62|464.82|467.96|465.16|467.62|464.82|0
1654064580000|2022-06-01 06:23:00|467.79|464.99|467.71|464.91|467.79|464.99|467.71|464.91|0
1654064590000|2022-06-01 06:23:10|467.62|464.82|467.2|464.4|467.62|464.82|467.2|464.4|0
1654064600000|2022-06-01 06:23:20|467.11|464.31|467.11|464.31|467.2|464.4|467.11|464.31|0
1654064610000|2022-06-01 06:23:30|466.86|464.06|467.03|464.23|467.03|464.23|466.86|464.06|0
1654064620000|2022-06-01 06:23:40|467.11|464.31|466.6|463.8|467.11|464.31|466.6|463.8|0
1654064630000|2022-06-01 06:23:50|466.52|463.72|466.94|464.14|466.94|464.14|466.52|463.72|0
1654064640000|2022-06-01 06:24:00|467.03|464.23|466.94|464.14|467.03|464.23|466.77|463.97|0
1654064650000|2022-06-01 06:24:10|466.77|463.97|466.86|464.06|467.28|464.48|466.77|463.97|0
1654064660000|2022-06-01 06:24:20|466.77|463.97|466.77|463.97|466.94|464.14|466.77|463.97|0
1654064670000|2022-06-01 06:24:30|466.94|464.14|466.86|464.06|466.94|464.14|466.86|464.06|0
1654064680000|2022-06-01 06:24:40|466.6|463.8|466.77|463.97|466.77|463.97|466.6|463.8|0
1654064690000|2022-06-01 06:24:50|466.43|463.63|466.52|463.72|466.69|463.89|466.43|463.63|0
1654064700000|2022-06-01 06:25:00|466.69|463.89|466.94|464.14|466.94|464.14|466.6|463.8|0
1654064710000|2022-06-01 06:25:10|466.86|464.06|467.28|464.48|467.28|464.48|466.86|464.06|0
1654064720000|2022-06-01 06:25:20|467.37|464.57|467.45|464.65|467.45|464.65|467.37|464.57|0
1654064730000|2022-06-01 06:25:30|467.37|464.57|467.45|464.65|467.45|464.65|467.28|464.48|0
1654064740000|2022-06-01 06:25:40|467.62|464.82|467.96|465.16|467.96|465.16|467.62|464.82|0
1654064750000|2022-06-01 06:25:50|468.13|465.33|467.79|464.99|468.13|465.33|467.79|464.99|0
1654064760000|2022-06-01 06:26:00|467.62|464.82|467.88|465.08|467.88|465.08|467.62|464.82|0
1654064770000|2022-06-01 06:26:10|467.79|464.99|467.28|464.48|467.79|464.99|467.28|464.48|0
1654064780000|2022-06-01 06:26:20|467.45|464.65|467.11|464.31|467.45|464.65|467.11|464.31|0
1654064790000|2022-06-01 06:26:30|467.28|464.48|467.2|464.4|467.45|464.65|467.2|464.4|0
1654064800000|2022-06-01 06:26:40|467.45|464.65|467.45|464.65|467.45|464.65|467.37|464.57|0
1654064810000|2022-06-01 06:26:50|467.37|464.57|467.28|464.48|467.37|464.57|467.28|464.48|0
1654064820000|2022-06-01 06:27:00|467.45|464.65|467.62|464.82|467.62|464.82|467.28|464.48|0
1654064830000|2022-06-01 06:27:10|467.79|464.99|467.62|464.82|467.79|464.99|467.62|464.82|0
1654064840000|2022-06-01 06:27:20|467.79|464.99|467.96|465.16|467.96|465.16|467.79|464.99|0
1654064850000|2022-06-01 06:27:30|468.13|465.33|468.13|465.33|468.13|465.33|467.96|465.16|0
1654064860000|2022-06-01 06:27:40|468.64|465.84|468.64|465.84|468.64|465.84|468.56|465.76|0
1654064870000|2022-06-01 06:27:50|468.47|465.67|468.47|465.67|468.47|465.67|468.3|465.5|0
1654064880000|2022-06-01 06:28:00|468.3|465.5|468.64|465.84|468.64|465.84|468.3|465.5|0
1654064890000|2022-06-01 06:28:10|468.47|465.67|467.96|465.16|468.47|465.67|467.96|465.16|0
1654064900000|2022-06-01 06:28:20|467.79|464.99|467.79|464.99|467.96|465.16|467.79|464.99|0
1654064910000|2022-06-01 06:28:30|467.62|464.82|467.79|464.99|467.79|464.99|467.62|464.82|0
1654064920000|2022-06-01 06:28:40|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1654064930000|2022-06-01 06:28:50|467.88|465.08|468.3|465.5|468.3|465.5|467.88|465.08|0
1654064940000|2022-06-01 06:29:00|468.39|465.59|468.47|465.67|468.47|465.67|468.3|465.5|0
1654064950000|2022-06-01 06:29:10|468.64|465.84|468.47|465.67|468.64|465.84|468.47|465.67|0
1654064960000|2022-06-01 06:29:20|468.64|465.84|468.64|465.84|468.73|465.93|468.64|465.84|0
1654064970000|2022-06-01 06:29:30|468.73|465.93|468.81|466.01|468.81|466.01|468.73|465.93|0
1654064980000|2022-06-01 06:29:40|468.73|465.93|468.56|465.76|468.73|465.93|468.56|465.76|0
1654064990000|2022-06-01 06:29:50|468.64|465.84|468.56|465.76|468.64|465.84|468.56|465.76|0
1654065000000|2022-06-01 06:30:00|468.47|465.67|468.3|465.5|468.47|465.67|468.13|465.33|0
1654065010000|2022-06-01 06:30:10|468.47|465.67|468.47|465.67|468.47|465.67|468.3|465.5|0
1654065020000|2022-06-01 06:30:20|468.64|465.84|468.47|465.67|468.64|465.84|468.3|465.5|0
1654065030000|2022-06-01 06:30:30|468.13|465.33|468.22|465.42|468.22|465.42|468.13|465.33|0
1654065040000|2022-06-01 06:30:40|468.13|465.33|467.96|465.16|468.13|465.33|467.79|464.99|0
1654065050000|2022-06-01 06:30:50|468.13|465.33|467.96|465.16|468.13|465.33|467.96|465.16|0
1654065060000|2022-06-01 06:31:00|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1654065070000|2022-06-01 06:31:10|467.62|464.82|468.3|465.5|468.3|465.5|467.62|464.82|0
1654065090000|2022-06-01 06:31:30|468.22|465.42|468.13|465.33|468.22|465.42|467.96|465.16|0
1654065100000|2022-06-01 06:31:40|468.3|465.5|468.47|465.67|468.47|465.67|468.22|465.42|0
1654065110000|2022-06-01 06:31:50|468.3|465.5|468.22|465.42|468.3|465.5|468.13|465.33|0
1654065120000|2022-06-01 06:32:00|468.13|465.33|468.47|465.67|468.47|465.67|468.13|465.33|0
1654065130000|2022-06-01 06:32:10|468.39|465.59|468.3|465.5|468.47|465.67|468.3|465.5|0
1654065140000|2022-06-01 06:32:20|468.39|465.59|468.47|465.67|468.47|465.67|468.39|465.59|0
1654065150000|2022-06-01 06:32:30|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1654065160000|2022-06-01 06:32:40|468.47|465.67|468.64|465.84|468.64|465.84|468.47|465.67|0
1654065170000|2022-06-01 06:32:50|468.47|465.67|468.47|465.67|468.64|465.84|468.47|465.67|0
1654065180000|2022-06-01 06:33:00|468.56|465.76|468.3|465.5|468.56|465.76|468.3|465.5|0
1654065190000|2022-06-01 06:33:10|468.47|465.67|468.3|465.5|468.47|465.67|468.3|465.5|0
1654065200000|2022-06-01 06:33:20|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1654065210000|2022-06-01 06:33:30|468.3|465.5|468.3|465.5|468.3|465.5|468.22|465.42|0
1654065220000|2022-06-01 06:33:40|468.13|465.33|467.96|465.16|468.13|465.33|467.96|465.16|0
1654065230000|2022-06-01 06:33:50|468.22|465.42|468.13|465.33|468.22|465.42|468.13|465.33|0
1654065240000|2022-06-01 06:34:00|468.3|465.5|468.3|465.5|468.47|465.67|468.3|465.5|0
1654065250000|2022-06-01 06:34:10|467.96|465.16|468.47|465.67|468.47|465.67|467.96|465.16|0
1654065260000|2022-06-01 06:34:20|468.39|465.59|468.56|465.76|468.56|465.76|468.39|465.59|0
1654065270000|2022-06-01 06:34:30|468.3|465.5|468.3|465.5|468.39|465.59|468.3|465.5|0
1654065280000|2022-06-01 06:34:40|468.39|465.59|468.81|466.01|468.81|466.01|468.39|465.59|0
1654065300000|2022-06-01 06:35:00|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1654065310000|2022-06-01 06:35:10|469.15|466.35|469.24|466.44|469.24|466.44|469.15|466.35|0
1654065320000|2022-06-01 06:35:20|469.15|466.35|469.32|466.52|469.49|466.69|469.15|466.35|0
1654065330000|2022-06-01 06:35:30|469.66|466.86|469.75|466.95|469.75|466.95|469.66|466.86|0
1654065340000|2022-06-01 06:35:40|469.66|466.86|469.75|466.95|469.92|467.12|469.49|466.69|0
1654065350000|2022-06-01 06:35:50|469.83|467.03|469.83|467.03|469.83|467.03|469.66|466.86|0
1654065360000|2022-06-01 06:36:00|469.66|466.86|469.83|467.03|469.83|467.03|469.49|466.69|0
1654065370000|2022-06-01 06:36:10|469.75|466.95|469.83|467.03|470.17|467.37|469.75|466.95|0
1654065380000|2022-06-01 06:36:20|469.92|467.12|470|467.2|470|467.2|469.92|467.12|0
1654065390000|2022-06-01 06:36:30|470.17|467.37|470.34|467.54|470.43|467.63|470.17|467.37|0
1654065400000|2022-06-01 06:36:40|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1654065410000|2022-06-01 06:36:50|470.6|467.8|470.51|467.71|470.68|467.88|470.51|467.71|0
1654065420000|2022-06-01 06:37:00|470.68|467.88|470.43|467.63|470.68|467.88|470.34|467.54|0
1654065430000|2022-06-01 06:37:10|470.17|467.37|470.43|467.63|470.43|467.63|470.17|467.37|0
1654065440000|2022-06-01 06:37:20|470.34|467.54|470.09|467.29|470.34|467.54|470.09|467.29|0
1654065450000|2022-06-01 06:37:30|470.17|467.37|470.17|467.37|470.17|467.37|469.83|467.03|0
1654065460000|2022-06-01 06:37:40|470.34|467.54|470.51|467.71|470.51|467.71|470.34|467.54|0
1654065470000|2022-06-01 06:37:50|470.6|467.8|470.17|467.37|470.6|467.8|470.17|467.37|0
1654065480000|2022-06-01 06:38:00|470|467.2|469.92|467.12|470.09|467.29|469.83|467.03|0
1654065490000|2022-06-01 06:38:10|469.15|466.35|469.58|466.78|469.83|467.03|469.15|466.35|0
1654065500000|2022-06-01 06:38:20|469.32|466.52|469.15|466.35|469.32|466.52|469.15|466.35|0
1654065510000|2022-06-01 06:38:30|469.24|466.44|469.24|466.44|469.32|466.52|469.15|466.35|0
1654065520000|2022-06-01 06:38:40|469.15|466.35|468.81|466.01|469.15|466.35|468.81|466.01|0
1654065530000|2022-06-01 06:38:50|468.56|465.76|468.04|465.24|468.56|465.76|468.04|465.24|0
1654065540000|2022-06-01 06:39:00|467.96|465.16|468.13|465.33|468.13|465.33|467.87|465.07|0
1654065550000|2022-06-01 06:39:10|468.3|465.5|468.13|465.33|468.3|465.5|468.04|465.24|0
1654065560000|2022-06-01 06:39:20|468.3|465.5|468.81|466.01|468.81|466.01|468.3|465.5|0
1654065570000|2022-06-01 06:39:30|468.98|466.18|469.15|466.35|469.15|466.35|468.98|466.18|0
1654065580000|2022-06-01 06:39:40|468.98|466.18|468.9|466.1|468.98|466.18|468.9|466.1|0
1654065590000|2022-06-01 06:39:50|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1654065600000|2022-06-01 06:40:00|468.47|465.67|468.47|465.67|468.64|465.84|468.47|465.67|0
1654065610000|2022-06-01 06:40:10|468.13|465.33|467.96|465.16|468.13|465.33|467.79|464.99|0
1654065630000|2022-06-01 06:40:30|467.79|464.99|467.7|464.9|467.79|464.99|467.7|464.9|0
1654065640000|2022-06-01 06:40:40|467.79|464.99|467.78|464.98|467.79|464.99|467.78|464.98|0
1654065660000|2022-06-01 06:41:00|467.7|464.9|467.7|464.9|467.7|464.9|467.7|464.9|0
1654065670000|2022-06-01 06:41:10|467.78|464.98|467.61|464.81|467.78|464.98|467.61|464.81|0
1654065680000|2022-06-01 06:41:20|467.44|464.64|467.27|464.47|467.44|464.64|467.27|464.47|0
1654065690000|2022-06-01 06:41:30|467.36|464.56|467.36|464.56|467.44|464.64|467.36|464.56|0
1654065700000|2022-06-01 06:41:40|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1654065710000|2022-06-01 06:41:50|467.1|464.3|467.61|464.81|467.61|464.81|467.1|464.3|0
1654065720000|2022-06-01 06:42:00|467.27|464.47|467.44|464.64|467.44|464.64|467.27|464.47|0
1654065730000|2022-06-01 06:42:10|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1654065740000|2022-06-01 06:42:20|467.95|465.15|468.04|465.24|468.04|465.24|467.95|465.15|0
1654065750000|2022-06-01 06:42:30|468.21|465.41|468.38|465.58|468.64|465.84|468.21|465.41|0
1654065760000|2022-06-01 06:42:40|468.12|465.32|467.95|465.15|468.12|465.32|467.95|465.15|0
1654065770000|2022-06-01 06:42:50|467.87|465.07|467.61|464.81|467.87|465.07|467.61|464.81|0
1654065790000|2022-06-01 06:43:10|467.44|464.64|467.02|464.22|467.44|464.64|467.02|464.22|0
1654065800000|2022-06-01 06:43:20|467.1|464.3|466.93|464.13|467.1|464.3|466.93|464.13|0
1654065810000|2022-06-01 06:43:30|466.59|463.79|466.68|463.88|466.68|463.88|466.59|463.79|0
1654065820000|2022-06-01 06:43:40|466.42|463.62|466.93|464.13|466.93|464.13|466.42|463.62|0
1654065830000|2022-06-01 06:43:50|466.85|464.05|466.93|464.13|466.93|464.13|466.76|463.96|0
1654065840000|2022-06-01 06:44:00|466.76|463.96|466.25|463.45|466.76|463.96|466.25|463.45|0
1654065850000|2022-06-01 06:44:10|465.91|463.11|466|463.2|466.08|463.28|465.91|463.11|0
1654065860000|2022-06-01 06:44:20|466.17|463.37|466.42|463.62|466.59|463.79|466.17|463.37|0
1654065870000|2022-06-01 06:44:30|466.59|463.79|466.76|463.96|466.76|463.96|466.59|463.79|0
1654065880000|2022-06-01 06:44:40|466.93|464.13|466.76|463.96|466.93|464.13|466.76|463.96|0
1654065890000|2022-06-01 06:44:50|466.85|464.05|466.76|463.96|466.85|464.05|466.59|463.79|0
1654065900000|2022-06-01 06:45:00|466.85|464.05|466.93|464.13|466.93|464.13|466.85|464.05|0
1654065910000|2022-06-01 06:45:10|467.1|464.3|467.27|464.47|467.27|464.47|467.1|464.3|0
1654065920000|2022-06-01 06:45:20|467.1|464.3|467.27|464.47|467.27|464.47|467.1|464.3|0
1654065930000|2022-06-01 06:45:30|467.19|464.39|467.36|464.56|467.36|464.56|467.19|464.39|0
1654065940000|2022-06-01 06:45:40|467.44|464.64|467.36|464.56|467.44|464.64|467.36|464.56|0
1654065950000|2022-06-01 06:45:50|467.44|464.64|466.25|463.45|467.44|464.64|466.25|463.45|0
1654065960000|2022-06-01 06:46:00|466.51|463.71|466.25|463.45|466.51|463.71|466.25|463.45|0
1654065970000|2022-06-01 06:46:10|466.17|463.37|466.08|463.28|466.17|463.37|466.08|463.28|0
1654065980000|2022-06-01 06:46:20|465.91|463.11|466.08|463.28|466.08|463.28|465.91|463.11|0
1654065990000|2022-06-01 06:46:30|466|463.2|466.08|463.28|466.08|463.28|465.91|463.11|0
1654066000000|2022-06-01 06:46:40|466|463.2|466.08|463.28|466.08|463.28|465.91|463.11|0
1654066010000|2022-06-01 06:46:50|465.91|463.11|465.74|462.94|465.91|463.11|465.4|462.6|0
1654066020000|2022-06-01 06:47:00|465.83|463.03|465.57|462.77|465.91|463.11|465.57|462.77|0
1654066030000|2022-06-01 06:47:10|465.23|462.43|465.4|462.6|465.49|462.69|465.23|462.43|0
1654066040000|2022-06-01 06:47:20|465.23|462.43|465.07|462.27|465.32|462.52|465.07|462.27|0
1654066050000|2022-06-01 06:47:30|465.4|462.6|465.57|462.77|465.57|462.77|465.32|462.52|0
1654066060000|2022-06-01 06:47:40|465.4|462.6|465.74|462.94|465.74|462.94|465.4|462.6|0
1654066070000|2022-06-01 06:47:50|465.57|462.77|465.74|462.94|465.74|462.94|465.57|462.77|0
1654066090000|2022-06-01 06:48:10|465.57|462.77|465.57|462.77|465.74|462.94|465.57|462.77|0
1654066100000|2022-06-01 06:48:20|465.4|462.6|465.32|462.52|465.74|462.94|465.32|462.52|0
1654066110000|2022-06-01 06:48:30|464.98|462.18|465.06|462.26|465.06|462.26|464.98|462.18|0
1654066120000|2022-06-01 06:48:40|465.23|462.43|465.23|462.43|465.23|462.43|465.06|462.26|0
1654066130000|2022-06-01 06:48:50|465.32|462.52|465.57|462.77|465.57|462.77|465.32|462.52|0
1654066140000|2022-06-01 06:49:00|465.15|462.35|465.06|462.26|465.23|462.43|465.06|462.26|0
1654066150000|2022-06-01 06:49:10|464.9|462.1|464.9|462.1|464.98|462.18|464.9|462.1|0
1654066160000|2022-06-01 06:49:20|465.06|462.26|465.23|462.43|465.23|462.43|465.06|462.26|0
1654066170000|2022-06-01 06:49:30|465.06|462.26|465.06|462.26|465.06|462.26|464.98|462.18|0
1654066180000|2022-06-01 06:49:40|464.98|462.18|465.06|462.26|465.06|462.26|464.98|462.18|0
1654066190000|2022-06-01 06:49:50|464.89|462.09|464.73|461.93|464.89|462.09|464.73|461.93|0
1654066200000|2022-06-01 06:50:00|464.89|462.09|465.06|462.26|465.06|462.26|464.89|462.09|0
1654066210000|2022-06-01 06:50:10|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1654066220000|2022-06-01 06:50:20|465.4|462.6|465.23|462.43|465.4|462.6|465.23|462.43|0
1654066230000|2022-06-01 06:50:30|465.15|462.35|465.23|462.43|465.23|462.43|465.15|462.35|0
1654066240000|2022-06-01 06:50:40|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1654066250000|2022-06-01 06:50:50|465.66|462.86|465.57|462.77|465.74|462.94|465.57|462.77|0
1654066260000|2022-06-01 06:51:00|465.4|462.6|465.15|462.35|465.4|462.6|465.06|462.26|0
1654066270000|2022-06-01 06:51:10|465.06|462.26|465.4|462.6|465.4|462.6|465.06|462.26|0
1654066280000|2022-06-01 06:51:20|465.32|462.52|465.23|462.43|465.4|462.6|465.23|462.43|0
1654066290000|2022-06-01 06:51:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1654066300000|2022-06-01 06:51:40|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1654066310000|2022-06-01 06:51:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1654066320000|2022-06-01 06:52:00|465.4|462.6|465.4|462.6|465.57|462.77|465.4|462.6|0
1654066330000|2022-06-01 06:52:10|465.23|462.43|465.4|462.6|465.4|462.6|465.23|462.43|0
1654066340000|2022-06-01 06:52:20|465.49|462.69|466.25|463.45|466.25|463.45|465.49|462.69|0
1654066350000|2022-06-01 06:52:30|466.08|463.28|466.08|463.28|466.08|463.28|465.74|462.94|0
1654066360000|2022-06-01 06:52:40|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1654066370000|2022-06-01 06:52:50|466.17|463.37|466.08|463.28|466.17|463.37|466.08|463.28|0
1654066380000|2022-06-01 06:53:00|466.25|463.45|466.08|463.28|466.25|463.45|466.08|463.28|0
1654066390000|2022-06-01 06:53:10|466.25|463.45|466.25|463.45|466.42|463.62|466.25|463.45|0
1654066400000|2022-06-01 06:53:20|466.42|463.62|466.25|463.45|466.42|463.62|466.25|463.45|0
1654066410000|2022-06-01 06:53:30|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1654066420000|2022-06-01 06:53:40|466.51|463.71|466.59|463.79|466.59|463.79|466.51|463.71|0
1654066430000|2022-06-01 06:53:50|466.42|463.62|466.42|463.62|466.42|463.62|466.34|463.54|0
1654066440000|2022-06-01 06:54:00|466.17|463.37|466.08|463.28|466.17|463.37|466.08|463.28|0
1654066450000|2022-06-01 06:54:10|466|463.2|466.08|463.28|466.08|463.28|466|463.2|0
1654066460000|2022-06-01 06:54:20|466.25|463.45|466.42|463.62|466.42|463.62|466.25|463.45|0
1654066470000|2022-06-01 06:54:30|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1654066480000|2022-06-01 06:54:40|466.08|463.28|465.91|463.11|466.08|463.28|465.91|463.11|0
1654066490000|2022-06-01 06:54:50|465.74|462.94|465.91|463.11|465.91|463.11|465.74|462.94|0
1654066500000|2022-06-01 06:55:00|465.83|463.03|465.57|462.77|465.83|463.03|465.57|462.77|0
1654066510000|2022-06-01 06:55:10|465.74|462.94|465.57|462.77|465.91|463.11|465.57|462.77|0
1654066520000|2022-06-01 06:55:20|465.4|462.6|465.66|462.86|465.66|462.86|465.4|462.6|0
1654066530000|2022-06-01 06:55:30|465.57|462.77|465.4|462.6|465.57|462.77|465.4|462.6|0
1654066540000|2022-06-01 06:55:40|465.23|462.43|465.57|462.77|465.57|462.77|465.23|462.43|0
1654066550000|2022-06-01 06:55:50|465.91|463.11|465.57|462.77|465.91|463.11|465.57|462.77|0
1654066560000|2022-06-01 06:56:00|465.49|462.69|465.4|462.6|465.49|462.69|465.23|462.43|0
1654066570000|2022-06-01 06:56:10|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1654066580000|2022-06-01 06:56:20|464.89|462.09|465.57|462.77|465.57|462.77|464.89|462.09|0
1654066590000|2022-06-01 06:56:30|465.66|462.86|465.83|463.03|465.91|463.11|465.66|462.86|0
1654066600000|2022-06-01 06:56:40|465.91|463.11|465.74|462.94|465.91|463.11|465.74|462.94|0
1654066610000|2022-06-01 06:56:50|465.66|462.86|465.91|463.11|465.91|463.11|465.66|462.86|0
1654066620000|2022-06-01 06:57:00|465.83|463.03|465.32|462.52|465.83|463.03|465.32|462.52|0
1654066630000|2022-06-01 06:57:10|465.23|462.43|465.06|462.26|465.23|462.43|465.06|462.26|0
1654066640000|2022-06-01 06:57:20|465.23|462.43|465.4|462.6|465.4|462.6|465.23|462.43|0
1654066650000|2022-06-01 06:57:30|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1654066660000|2022-06-01 06:57:40|465.74|462.94|465.49|462.69|465.74|462.94|465.4|462.6|0
1654066670000|2022-06-01 06:57:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1654066680000|2022-06-01 06:58:00|465.66|462.86|465.57|462.77|465.74|462.94|465.57|462.77|0
1654066690000|2022-06-01 06:58:10|465.74|462.94|465.91|463.11|465.91|463.11|465.74|462.94|0
1654066700000|2022-06-01 06:58:20|465.83|463.03|465.74|462.94|465.83|463.03|465.74|462.94|0
1654066710000|2022-06-01 06:58:30|465.66|462.86|465.57|462.77|465.66|462.86|465.57|462.77|0
1654066720000|2022-06-01 06:58:40|465.74|462.94|465.66|462.86|465.74|462.94|465.66|462.86|0
1654066730000|2022-06-01 06:58:50|465.74|462.94|465.74|462.94|465.74|462.94|465.57|462.77|0
1654066740000|2022-06-01 06:59:00|465.57|462.77|465.74|462.94|465.74|462.94|465.57|462.77|0
1654066750000|2022-06-01 06:59:10|465.91|463.11|465.91|463.11|466.17|463.37|465.91|463.11|0
1654066760000|2022-06-01 06:59:20|466.08|463.28|465.91|463.11|466.08|463.28|465.91|463.11|0
1654066770000|2022-06-01 06:59:30|465.74|462.94|465.83|463.03|465.83|463.03|465.57|462.77|0
1654066780000|2022-06-01 06:59:40|465.74|462.94|465.4|462.6|465.74|462.94|465.4|462.6|0
1654066790000|2022-06-01 06:59:50|465.57|462.77|465.23|462.43|465.57|462.77|465.23|462.43|0
1654066800000|2022-06-01 07:00:00|465.06|462.26|465.06|462.26|465.74|462.94|465.06|462.26|0
1654066810000|2022-06-01 07:00:10|464.21|461.41|463.87|461.07|464.21|461.41|463.71|460.91|0
1654066820000|2022-06-01 07:00:20|464.04|461.24|463.87|461.07|464.04|461.24|463.54|460.74|0
1654066830000|2022-06-01 07:00:30|463.2|460.4|463.29|460.49|463.29|460.49|462.78|459.98|0
1654066840000|2022-06-01 07:00:40|463.37|460.57|464.04|461.24|464.04|461.24|463.37|460.57|0
1654066850000|2022-06-01 07:00:50|464.21|461.41|464.13|461.33|464.21|461.41|464.13|461.33|0
1654066860000|2022-06-01 07:01:00|463.7|460.9|463.87|461.07|463.87|461.07|463.37|460.57|0
1654066870000|2022-06-01 07:01:10|464.55|461.75|464.72|461.92|464.89|462.09|464.55|461.75|0
1654066880000|2022-06-01 07:01:20|465.06|462.26|465.57|462.77|465.57|462.77|465.06|462.26|0
1654066890000|2022-06-01 07:01:30|465.4|462.6|465.57|462.77|465.57|462.77|465.23|462.43|0
1654066900000|2022-06-01 07:01:40|465.74|462.94|466.08|463.28|466.08|463.28|465.74|462.94|0
1654066910000|2022-06-01 07:01:50|466.17|463.37|466.59|463.79|466.59|463.79|466.17|463.37|0
1654066920000|2022-06-01 07:02:00|466.76|463.96|467.27|464.47|467.27|464.47|466.59|463.79|0
1654066930000|2022-06-01 07:02:10|467.44|464.64|467.1|464.3|467.44|464.64|466.93|464.13|0
1654066940000|2022-06-01 07:02:20|467.01|464.21|466.59|463.79|467.01|464.21|466.59|463.79|0
1654066950000|2022-06-01 07:02:30|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1654066960000|2022-06-01 07:02:40|466.59|463.79|466|463.2|466.59|463.79|466|463.2|0
1654066970000|2022-06-01 07:02:50|465.83|463.03|465.74|462.94|465.83|463.03|465.74|462.94|0
1654066980000|2022-06-01 07:03:00|465.91|463.11|466.08|463.28|466.5|463.7|465.91|463.11|0
1654066990000|2022-06-01 07:03:10|466.42|463.62|466.42|463.62|466.42|463.62|466.34|463.54|0
1654067000000|2022-06-01 07:03:20|466.84|464.04|467.1|464.3|467.1|464.3|466.84|464.04|0
1654067010000|2022-06-01 07:03:30|466.93|464.13|466.59|463.79|466.93|464.13|466.59|463.79|0
1654067020000|2022-06-01 07:03:40|466.76|463.96|466.42|463.62|466.76|463.96|466.42|463.62|0
1654067030000|2022-06-01 07:03:50|465.91|463.11|466.42|463.62|466.42|463.62|465.91|463.11|0
1654067040000|2022-06-01 07:04:00|466.76|463.96|465.91|463.11|466.76|463.96|465.91|463.11|0
1654067050000|2022-06-01 07:04:10|466.25|463.45|465.4|462.6|466.25|463.45|465.4|462.6|0
1654067060000|2022-06-01 07:04:20|465.23|462.43|464.89|462.09|465.66|462.86|464.89|462.09|0
1654067070000|2022-06-01 07:04:30|465.06|462.26|464.55|461.75|465.06|462.26|464.55|461.75|0
1654067080000|2022-06-01 07:04:40|464.64|461.84|465.23|462.43|465.23|462.43|464.64|461.84|0
1654067090000|2022-06-01 07:04:50|464.89|462.09|464.98|462.18|464.98|462.18|464.89|462.09|0
1654067100000|2022-06-01 07:05:00|464.69|462.29|464.27|461.87|464.69|462.29|464.18|461.78|0
1654067110000|2022-06-01 07:05:10|464.1|461.7|464.18|461.78|464.18|461.78|463.84|461.44|0
1654067120000|2022-06-01 07:05:20|464.35|461.95|464.95|462.55|464.95|462.55|464.35|461.95|0
1654067130000|2022-06-01 07:05:30|464.86|462.46|465.2|462.8|465.37|462.97|464.86|462.46|0
1654067140000|2022-06-01 07:05:40|465.54|463.14|466.47|464.07|466.47|464.07|465.54|463.14|0
1654067150000|2022-06-01 07:05:50|466.3|463.9|466.64|464.24|466.64|464.24|466.05|463.65|0
1654067160000|2022-06-01 07:06:00|466.56|464.16|466.22|463.82|466.56|464.16|465.96|463.56|0
1654067170000|2022-06-01 07:06:10|466.47|464.07|465.88|463.48|466.47|464.07|465.79|463.39|0
1654067180000|2022-06-01 07:06:20|466.22|463.82|466.22|463.82|466.22|463.82|466.22|463.82|0
1654067190000|2022-06-01 07:06:30|466.39|463.99|466.39|463.99|466.56|464.16|466.22|463.82|0
1654067200000|2022-06-01 07:06:40|466.47|464.07|466.47|464.07|466.55|464.15|466.47|464.07|0
1654067210000|2022-06-01 07:06:50|466.55|464.15|466.38|463.98|466.55|464.15|466.05|463.65|0
1654067220000|2022-06-01 07:07:00|466.3|463.9|466.3|463.9|466.38|463.98|466.22|463.82|0
1654067230000|2022-06-01 07:07:10|466.13|463.73|465.37|462.97|466.13|463.73|465.37|462.97|0
1654067240000|2022-06-01 07:07:20|465.54|463.14|465.71|463.31|466.05|463.65|465.54|463.14|0
1654067250000|2022-06-01 07:07:30|465.37|462.97|465.54|463.14|465.54|463.14|465.37|462.97|0
1654067260000|2022-06-01 07:07:40|465.37|462.97|465.2|462.8|465.79|463.39|465.2|462.8|0
1654067270000|2022-06-01 07:07:50|465.28|462.88|464.69|462.29|465.28|462.88|464.69|462.29|0
1654067280000|2022-06-01 07:08:00|465.12|462.72|465.37|462.97|465.37|462.97|465.03|462.63|0
1654067290000|2022-06-01 07:08:10|464.95|462.55|464.92|462.52|465.54|463.14|464.35|461.95|0
1654067300000|2022-06-01 07:08:20|464.83|462.43|465.34|462.94|465.34|462.94|464.83|462.43|0
1654067310000|2022-06-01 07:08:30|465.17|462.77|464.07|461.67|465.17|462.77|463.99|461.59|0
1654067320000|2022-06-01 07:08:40|465.09|462.69|465|462.6|465.09|462.69|464.92|462.52|0
1654067330000|2022-06-01 07:08:50|465.17|462.77|464.83|462.43|465.17|462.77|464.83|462.43|0
1654067340000|2022-06-01 07:09:00|464.15|461.75|463.56|461.16|464.15|461.75|463.56|461.16|0
1654067350000|2022-06-01 07:09:10|463.14|460.74|463.31|460.91|463.31|460.91|462.97|460.57|0
1654067360000|2022-06-01 07:09:20|463.64|461.24|464.49|462.09|464.66|462.26|463.64|461.24|0
1654067370000|2022-06-01 07:09:30|464.83|462.43|465.17|462.77|465.17|462.77|464.83|462.43|0
1654067380000|2022-06-01 07:09:40|465|462.6|465.42|463.02|465.42|463.02|465|462.6|0
1654067390000|2022-06-01 07:09:50|465.25|462.85|465.42|463.02|465.42|463.02|465.25|462.85|0
1654067400000|2022-06-01 07:10:00|465.5|463.1|466.01|463.61|466.01|463.61|465.5|463.1|0
1654067410000|2022-06-01 07:10:10|465.76|463.36|464.92|462.52|465.76|463.36|464.92|462.52|0
1654067420000|2022-06-01 07:10:20|465.17|462.77|465.5|463.1|465.76|463.36|465.17|462.77|0
1654067430000|2022-06-01 07:10:30|465.34|462.94|464.92|462.52|465.34|462.94|464.92|462.52|0
1654067440000|2022-06-01 07:10:40|464.83|462.43|464.83|462.43|465|462.6|464.66|462.26|0
1654067450000|2022-06-01 07:10:50|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1654067460000|2022-06-01 07:11:00|464.92|462.52|463.9|461.5|464.92|462.52|463.9|461.5|0
1654067470000|2022-06-01 07:11:10|463.47|461.07|463.64|461.24|463.64|461.24|463.47|461.07|0
1654067480000|2022-06-01 07:11:20|463.81|461.41|463.81|461.41|464.07|461.67|463.81|461.41|0
1654067490000|2022-06-01 07:11:30|464.15|461.75|463.64|461.24|464.15|461.75|463.64|461.24|0
1654067500000|2022-06-01 07:11:40|463.73|461.33|463.14|460.74|463.73|461.33|463.14|460.74|0
1654067510000|2022-06-01 07:11:50|463.31|460.91|463.47|461.07|463.47|461.07|463.31|460.91|0
1654067520000|2022-06-01 07:12:00|463.31|460.91|462.63|460.23|463.31|460.91|462.46|460.06|0
1654067530000|2022-06-01 07:12:10|462.46|460.06|462.63|460.23|462.63|460.23|462.46|460.06|0
1654067540000|2022-06-01 07:12:20|463.22|460.82|463.05|460.65|463.22|460.82|463.05|460.65|0
1654067550000|2022-06-01 07:12:30|463.3|460.9|462.97|460.57|463.3|460.9|462.97|460.57|0
1654067560000|2022-06-01 07:12:40|463.14|460.74|463.81|461.41|463.81|461.41|463.14|460.74|0
1654067570000|2022-06-01 07:12:50|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1654067580000|2022-06-01 07:13:00|463.9|461.5|464.15|461.75|464.32|461.92|463.73|461.33|0
1654067590000|2022-06-01 07:13:10|463.73|461.33|463.9|461.5|464.15|461.75|463.73|461.33|0
1654067600000|2022-06-01 07:13:20|464.15|461.75|463.81|461.41|464.15|461.75|463.81|461.41|0
1654067610000|2022-06-01 07:13:30|463.3|460.9|463.3|460.9|463.3|460.9|462.97|460.57|0
1654067620000|2022-06-01 07:13:40|463.14|460.74|462.97|460.57|463.3|460.9|462.97|460.57|0
1654067630000|2022-06-01 07:13:50|463.05|460.65|462.97|460.57|463.14|460.74|462.97|460.57|0
1654067640000|2022-06-01 07:14:00|463.3|460.9|463.73|461.33|463.73|461.33|463.3|460.9|0
1654067650000|2022-06-01 07:14:10|463.81|461.41|463.64|461.24|464.15|461.75|463.64|461.24|0
1654067660000|2022-06-01 07:14:20|463.47|461.07|463.9|461.5|463.98|461.58|463.3|460.9|0
1654067670000|2022-06-01 07:14:30|463.81|461.41|463.98|461.58|463.98|461.58|463.81|461.41|0
1654067680000|2022-06-01 07:14:40|463.9|461.5|463.98|461.58|463.98|461.58|463.9|461.5|0
1654067690000|2022-06-01 07:14:50|464.32|461.92|464.32|461.92|464.32|461.92|464.24|461.84|0
1654067700000|2022-06-01 07:15:00|464.15|461.75|464.83|462.43|464.83|462.43|464.15|461.75|0
1654067710000|2022-06-01 07:15:10|465.16|462.76|464.99|462.59|465.16|462.76|464.99|462.59|0
1654067720000|2022-06-01 07:15:20|464.83|462.43|464.49|462.09|464.83|462.43|464.49|462.09|0
1654067740000|2022-06-01 07:15:40|464.15|461.75|463.47|461.07|464.15|461.75|463.47|461.07|0
1654067750000|2022-06-01 07:15:50|463.56|461.16|463.13|460.73|463.81|461.41|463.13|460.73|0
1654067760000|2022-06-01 07:16:00|463.47|461.07|463.3|460.9|463.47|461.07|463.22|460.82|0
1654067770000|2022-06-01 07:16:10|464.15|461.75|463.47|461.07|464.15|461.75|463.47|461.07|0
1654067780000|2022-06-01 07:16:20|463.64|461.24|463.81|461.41|463.81|461.41|463.47|461.07|0
1654067790000|2022-06-01 07:16:30|463.64|461.24|463.47|461.07|463.64|461.24|463.39|460.99|0
1654067800000|2022-06-01 07:16:40|463.13|460.73|463.3|460.9|463.47|461.07|463.13|460.73|0
1654067810000|2022-06-01 07:16:50|462.97|460.57|463.64|461.24|463.73|461.33|462.97|460.57|0
1654067820000|2022-06-01 07:17:00|463.81|461.41|464.66|462.26|464.66|462.26|463.64|461.24|0
1654067830000|2022-06-01 07:17:10|464.32|461.92|464.49|462.09|464.74|462.34|464.32|461.92|0
1654067840000|2022-06-01 07:17:20|465.16|462.76|464.91|462.51|465.16|462.76|464.91|462.51|0
1654067850000|2022-06-01 07:17:30|464.82|462.42|464.57|462.17|464.82|462.42|464.57|462.17|0
1654067860000|2022-06-01 07:17:40|464.74|462.34|464.82|462.42|464.99|462.59|464.74|462.34|0
1654067870000|2022-06-01 07:17:50|464.66|462.26|464.82|462.42|464.99|462.59|464.66|462.26|0
1654067880000|2022-06-01 07:18:00|464.57|462.17|464.32|461.92|464.57|462.17|464.32|461.92|0
1654067890000|2022-06-01 07:18:10|464.15|461.75|464.66|462.26|464.66|462.26|464.07|461.67|0
1654067900000|2022-06-01 07:18:20|464.65|462.25|464.65|462.25|464.65|462.25|464.49|462.09|0
1654067910000|2022-06-01 07:18:30|464.49|462.09|464.65|462.25|464.65|462.25|464.4|462|0
1654067920000|2022-06-01 07:18:40|464.32|461.92|464.32|461.92|464.4|462|464.32|461.92|0
1654067930000|2022-06-01 07:18:50|464.15|461.75|464.32|461.92|464.49|462.09|464.15|461.75|0
1654067940000|2022-06-01 07:19:00|464.49|462.09|464.49|462.09|464.65|462.25|464.49|462.09|0
1654067950000|2022-06-01 07:19:10|464.65|462.25|464.57|462.17|464.65|462.25|464.57|462.17|0
1654067960000|2022-06-01 07:19:20|464.65|462.25|464.15|461.75|464.65|462.25|464.15|461.75|0
1654067970000|2022-06-01 07:19:30|463.98|461.58|463.3|460.9|463.98|461.58|463.3|460.9|0
1654067980000|2022-06-01 07:19:40|463.13|460.73|463.64|461.24|463.64|461.24|463.13|460.73|0
1654067990000|2022-06-01 07:19:50|463.47|461.07|463.98|461.58|463.98|461.58|463.47|461.07|0
1654068000000|2022-06-01 07:20:00|464.15|461.75|464.07|461.67|464.15|461.75|464.07|461.67|0
1654068010000|2022-06-01 07:20:10|464.15|461.75|463.64|461.24|464.15|461.75|463.64|461.24|0
1654068020000|2022-06-01 07:20:20|463.81|461.41|463.81|461.41|463.9|461.5|463.81|461.41|0
1654068030000|2022-06-01 07:20:30|463.9|461.5|463.98|461.58|463.98|461.58|463.64|461.24|0
1654068040000|2022-06-01 07:20:40|463.9|461.5|464.15|461.75|464.15|461.75|463.9|461.5|0
1654068050000|2022-06-01 07:20:50|464.48|462.08|464.91|462.51|464.91|462.51|464.48|462.08|0
1654068060000|2022-06-01 07:21:00|464.82|462.42|464.32|461.92|464.82|462.42|464.15|461.75|0
1654068070000|2022-06-01 07:21:10|464.07|461.67|464.32|461.92|464.4|462|464.07|461.67|0
1654068080000|2022-06-01 07:21:20|464.57|462.17|464.15|461.75|464.57|462.17|464.15|461.75|0
1654068090000|2022-06-01 07:21:30|463.98|461.58|464.32|461.92|464.32|461.92|463.98|461.58|0
1654068100000|2022-06-01 07:21:40|464.4|462|464.4|462|464.4|462|464.32|461.92|0
1654068110000|2022-06-01 07:21:50|464.32|461.92|464.07|461.67|464.32|461.92|464.07|461.67|0
1654068120000|2022-06-01 07:22:00|463.98|461.58|464.48|462.08|464.48|462.08|463.98|461.58|0
1654068130000|2022-06-01 07:22:10|464.99|462.59|465.84|463.44|465.84|463.44|464.99|462.59|0
1654068140000|2022-06-01 07:22:20|466.52|464.12|466.6|464.2|466.6|464.2|466.18|463.78|0
1654068150000|2022-06-01 07:22:30|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1654068160000|2022-06-01 07:22:40|467.03|464.63|467.03|464.63|467.03|464.63|466.86|464.46|0
1654068170000|2022-06-01 07:22:50|467.2|464.8|466.52|464.12|467.2|464.8|466.35|463.95|0
1654068180000|2022-06-01 07:23:00|466.69|464.29|466.52|464.12|466.69|464.29|466.52|464.12|0
1654068190000|2022-06-01 07:23:10|466.18|463.78|465.84|463.44|466.18|463.78|465.84|463.44|0
1654068200000|2022-06-01 07:23:20|466.27|463.87|465.93|463.53|466.27|463.87|465.93|463.53|0
1654068210000|2022-06-01 07:23:30|465.84|463.44|466.01|463.61|466.01|463.61|465.84|463.44|0
1654068220000|2022-06-01 07:23:40|466.18|463.78|466.18|463.78|466.27|463.87|466.18|463.78|0
1654068230000|2022-06-01 07:23:50|466.01|463.61|465.33|462.93|466.01|463.61|465.33|462.93|0
1654068240000|2022-06-01 07:24:00|465.42|463.02|465.33|462.93|465.42|463.02|465.16|462.76|0
1654068250000|2022-06-01 07:24:10|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1654068260000|2022-06-01 07:24:20|465.84|463.44|465.59|463.19|465.84|463.44|465.59|463.19|0
1654068270000|2022-06-01 07:24:30|465.67|463.27|465.76|463.36|465.84|463.44|465.67|463.27|0
1654068280000|2022-06-01 07:24:40|465.84|463.44|465.84|463.44|465.84|463.44|465.67|463.27|0
1654068290000|2022-06-01 07:24:50|465.93|463.53|465.67|463.27|465.93|463.53|465.67|463.27|0
1654068300000|2022-06-01 07:25:00|465.84|463.44|466.52|464.12|466.77|464.37|465.84|463.44|0
1654068310000|2022-06-01 07:25:10|466.35|463.95|466.01|463.61|466.35|463.95|466.01|463.61|0
1654068320000|2022-06-01 07:25:20|466.35|463.95|466.52|464.12|466.69|464.29|466.35|463.95|0
1654068330000|2022-06-01 07:25:30|466.6|464.2|466.43|464.03|466.6|464.2|466.26|463.86|0
1654068340000|2022-06-01 07:25:40|466.18|463.78|465.67|463.27|466.18|463.78|465.67|463.27|0
1654068350000|2022-06-01 07:25:50|465.5|463.1|465.59|463.19|465.67|463.27|465.5|463.1|0
1654068360000|2022-06-01 07:26:00|465.42|463.02|465.25|462.85|465.42|463.02|465.16|462.76|0
1654068370000|2022-06-01 07:26:10|465.16|462.76|464.82|462.42|465.33|462.93|464.82|462.42|0
1654068380000|2022-06-01 07:26:20|464.99|462.59|464.74|462.34|464.99|462.59|464.65|462.25|0
1654068390000|2022-06-01 07:26:30|464.99|462.59|465.16|462.76|465.16|462.76|464.91|462.51|0
1654068400000|2022-06-01 07:26:40|465.33|462.93|464.99|462.59|465.33|462.93|464.99|462.59|0
1654068410000|2022-06-01 07:26:50|465.08|462.68|465.16|462.76|465.16|462.76|464.99|462.59|0
1654068420000|2022-06-01 07:27:00|465.25|462.85|465.5|463.1|465.5|463.1|465.25|462.85|0
1654068430000|2022-06-01 07:27:10|465.42|463.02|465.42|463.02|465.59|463.19|465.42|463.02|0
1654068440000|2022-06-01 07:27:20|465.67|463.27|465.42|463.02|465.67|463.27|465.42|463.02|0
1654068450000|2022-06-01 07:27:30|465.59|463.19|465.16|462.76|465.59|463.19|465.16|462.76|0
1654068460000|2022-06-01 07:27:40|464.99|462.59|464.99|462.59|464.99|462.59|464.82|462.42|0
1654068470000|2022-06-01 07:27:50|464.82|462.42|464.82|462.42|464.99|462.59|464.82|462.42|0
1654068480000|2022-06-01 07:28:00|464.48|462.08|464.91|462.51|465.16|462.76|464.48|462.08|0
1654068490000|2022-06-01 07:28:10|464.82|462.42|464.65|462.25|464.82|462.42|464.65|462.25|0
1654068500000|2022-06-01 07:28:20|464.74|462.34|464.4|462|464.74|462.34|464.4|462|0
1654068510000|2022-06-01 07:28:30|463.97|461.57|463.89|461.49|464.14|461.74|463.89|461.49|0
1654068520000|2022-06-01 07:28:40|463.81|461.41|464.14|461.74|464.23|461.83|463.81|461.41|0
1654068530000|2022-06-01 07:28:50|464.23|461.83|464.65|462.25|464.74|462.34|464.23|461.83|0
1654068540000|2022-06-01 07:29:00|464.48|462.08|465.33|462.93|465.33|462.93|464.48|462.08|0
1654068550000|2022-06-01 07:29:10|465.25|462.85|464.99|462.59|465.25|462.85|464.82|462.42|0
1654068560000|2022-06-01 07:29:20|465.16|462.76|464.99|462.59|465.33|462.93|464.99|462.59|0
1654068570000|2022-06-01 07:29:30|465.25|462.85|465.16|462.76|465.5|463.1|465.16|462.76|0
1654068580000|2022-06-01 07:29:40|465.25|462.85|465.25|462.85|465.25|462.85|464.99|462.59|0
1654068590000|2022-06-01 07:29:50|464.99|462.59|464.99|462.59|464.99|462.59|464.82|462.42|0
1654068600000|2022-06-01 07:30:00|465.16|462.76|466.17|463.77|466.34|463.94|465.16|462.76|0
1654068610000|2022-06-01 07:30:10|466.01|463.61|466.68|464.28|466.77|464.37|465.92|463.52|0
1654068620000|2022-06-01 07:30:20|466.85|464.45|466.34|463.94|466.94|464.54|466.34|463.94|0
1654068630000|2022-06-01 07:30:30|466.68|464.28|465.67|463.27|466.68|464.28|465.67|463.27|0
1654068640000|2022-06-01 07:30:40|465.84|463.44|465.75|463.35|465.84|463.44|465.58|463.18|0
1654068650000|2022-06-01 07:30:50|465.67|463.27|465.67|463.27|465.67|463.27|465.58|463.18|0
1654068660000|2022-06-01 07:31:00|465.5|463.1|466.17|463.77|466.17|463.77|465.5|463.1|0
1654068670000|2022-06-01 07:31:10|466.34|463.94|466.09|463.69|466.34|463.94|466.09|463.69|0
1654068680000|2022-06-01 07:31:20|466.17|463.77|466.09|463.69|466.17|463.77|466|463.6|0
1654068690000|2022-06-01 07:31:30|466.17|463.77|466|463.6|466.17|463.77|465.75|463.35|0
1654068700000|2022-06-01 07:31:40|466.09|463.69|465.16|462.76|466.09|463.69|465.16|462.76|0
1654068710000|2022-06-01 07:31:50|465.5|463.1|465.41|463.01|465.58|463.18|465.41|463.01|0
1654068720000|2022-06-01 07:32:00|464.82|462.42|464.65|462.25|464.82|462.42|464.31|461.91|0
1654068730000|2022-06-01 07:32:10|464.48|462.08|464.31|461.91|464.48|462.08|464.23|461.83|0
1654068740000|2022-06-01 07:32:20|464.14|461.74|464.48|462.08|464.48|462.08|464.14|461.74|0
1654068750000|2022-06-01 07:32:30|464.82|462.42|464.91|462.51|464.99|462.59|464.82|462.42|0
1654068760000|2022-06-01 07:32:40|464.82|462.42|465.16|462.76|465.16|462.76|464.82|462.42|0
1654068770000|2022-06-01 07:32:50|465.33|462.93|464.65|462.25|465.33|462.93|464.65|462.25|0
1654068780000|2022-06-01 07:33:00|464.74|462.34|464.65|462.25|464.74|462.34|464.65|462.25|0
1654068790000|2022-06-01 07:33:10|464.74|462.34|464.48|462.08|464.74|462.34|464.48|462.08|0
1654068800000|2022-06-01 07:33:20|464.31|461.91|463.3|460.9|464.4|462|463.3|460.9|0
1654068810000|2022-06-01 07:33:30|463.13|460.73|463.13|460.73|463.13|460.73|462.88|460.48|0
1654068820000|2022-06-01 07:33:40|462.79|460.39|462.71|460.31|462.79|460.39|462.71|460.31|0
1654068830000|2022-06-01 07:33:50|462.88|460.48|463.55|461.15|463.55|461.15|462.88|460.48|0
1654068840000|2022-06-01 07:34:00|463.47|461.07|463.3|460.9|463.47|461.07|463.3|460.9|0
1654068850000|2022-06-01 07:34:10|463.47|461.07|463.3|460.9|463.47|461.07|463.3|460.9|0
1654068860000|2022-06-01 07:34:20|463.38|460.98|463.38|460.98|463.47|461.07|463.3|460.9|0
1654068870000|2022-06-01 07:34:30|463.47|461.07|463.3|460.9|463.47|461.07|463.13|460.73|0
1654068880000|2022-06-01 07:34:40|463.13|460.73|462.45|460.05|463.13|460.73|462.45|460.05|0
1654068890000|2022-06-01 07:34:50|462.62|460.22|462.54|460.14|462.62|460.22|462.54|460.14|0
1654068900000|2022-06-01 07:35:00|462.62|460.22|462.96|460.56|462.96|460.56|462.62|460.22|0
1654068910000|2022-06-01 07:35:10|463.38|460.98|463.46|461.06|463.46|461.06|463.38|460.98|0
1654068920000|2022-06-01 07:35:20|463.38|460.98|463.3|460.9|463.46|461.06|463.3|460.9|0
1654068930000|2022-06-01 07:35:30|463.13|460.73|462.71|460.31|463.13|460.73|462.71|460.31|0
1654068940000|2022-06-01 07:35:40|462.62|460.22|462.2|459.8|462.62|460.22|462.11|459.71|0
1654068950000|2022-06-01 07:35:50|462.28|459.88|462.37|459.97|462.62|460.22|462.28|459.88|0
1654068960000|2022-06-01 07:36:00|462.28|459.88|461.95|459.55|462.28|459.88|461.78|459.38|0
1654068970000|2022-06-01 07:36:10|462.03|459.63|461.78|459.38|462.03|459.63|461.78|459.38|0
1654068980000|2022-06-01 07:36:20|461.61|459.21|461.78|459.38|461.78|459.38|461.61|459.21|0
1654068990000|2022-06-01 07:36:30|462.11|459.71|462.2|459.8|462.28|459.88|462.11|459.71|0
1654069000000|2022-06-01 07:36:40|462.28|459.88|462.2|459.8|462.28|459.88|462.2|459.8|0
1654069010000|2022-06-01 07:36:50|462.45|460.05|462.28|459.88|462.45|460.05|462.28|459.88|0
1654069020000|2022-06-01 07:37:00|462.45|460.05|462.62|460.22|462.62|460.22|462.37|459.97|0
1654069030000|2022-06-01 07:37:10|462.45|460.05|462.79|460.39|462.79|460.39|462.45|460.05|0
1654069040000|2022-06-01 07:37:20|462.71|460.31|462.54|460.14|462.71|460.31|462.54|460.14|0
1654069050000|2022-06-01 07:37:30|462.45|460.05|462.45|460.05|462.54|460.14|462.45|460.05|0
1654069060000|2022-06-01 07:37:40|462.28|459.88|462.37|459.97|462.37|459.97|462.28|459.88|0
1654069070000|2022-06-01 07:37:50|462.28|459.88|462.45|460.05|462.45|460.05|462.28|459.88|0
1654069080000|2022-06-01 07:38:00|462.62|460.22|462.79|460.39|462.79|460.39|462.45|460.05|0
1654069090000|2022-06-01 07:38:10|463.13|460.73|463.13|460.73|463.13|460.73|463.13|460.73|0
1654069100000|2022-06-01 07:38:20|463.21|460.81|463.46|461.06|463.55|461.15|463.21|460.81|0
1654069120000|2022-06-01 07:38:40|463.38|460.98|463.29|460.89|463.38|460.98|463.29|460.89|0
1654069130000|2022-06-01 07:38:50|462.96|460.56|463.04|460.64|463.29|460.89|462.96|460.56|0
1654069140000|2022-06-01 07:39:00|463.13|460.73|463.21|460.81|463.46|461.06|463.13|460.73|0
1654069150000|2022-06-01 07:39:10|463.29|460.89|463.21|460.81|463.29|460.89|463.13|460.73|0
1654069160000|2022-06-01 07:39:20|463.55|461.15|463.46|461.06|463.63|461.23|463.46|461.06|0
1654069170000|2022-06-01 07:39:30|463.63|461.23|463.63|461.23|463.63|461.23|463.63|461.23|0
1654069180000|2022-06-01 07:39:40|463.46|461.06|463.63|461.23|463.63|461.23|463.46|461.06|0
1654069200000|2022-06-01 07:40:00|464.48|462.08|464.82|462.42|464.82|462.42|464.31|461.91|0
1654069210000|2022-06-01 07:40:10|464.31|461.91|464.06|461.66|464.31|461.91|463.97|461.57|0
1654069220000|2022-06-01 07:40:20|464.14|461.74|464.14|461.74|464.14|461.74|463.97|461.57|0
1654069230000|2022-06-01 07:40:30|463.97|461.57|464.14|461.74|464.31|461.91|463.97|461.57|0
1654069240000|2022-06-01 07:40:40|464.06|461.66|464.23|461.83|464.31|461.91|464.06|461.66|0
1654069250000|2022-06-01 07:40:50|464.31|461.91|464.82|462.42|464.82|462.42|464.31|461.91|0
1654069260000|2022-06-01 07:41:00|464.65|462.25|464.56|462.16|464.65|462.25|464.56|462.16|0
1654069270000|2022-06-01 07:41:10|464.65|462.25|465.66|463.26|465.92|463.52|464.65|462.25|0
1654069280000|2022-06-01 07:41:20|465.83|463.43|466.6|464.2|466.6|464.2|465.83|463.43|0
1654069290000|2022-06-01 07:41:30|466.85|464.45|467.87|465.47|467.87|465.47|466.85|464.45|0
1654069300000|2022-06-01 07:41:40|468.04|465.64|468.55|466.15|468.55|466.15|468.04|465.64|0
1654069310000|2022-06-01 07:41:50|468.64|466.24|468.81|466.41|468.81|466.41|468.55|466.15|0
1654069320000|2022-06-01 07:42:00|468.72|466.32|468.89|466.49|468.89|466.49|468.72|466.32|0
1654069330000|2022-06-01 07:42:10|469.4|467|469.4|467|469.4|467|468.89|466.49|0
1654069340000|2022-06-01 07:42:20|470.08|467.68|469.91|467.51|470.17|467.77|469.74|467.34|0
1654069350000|2022-06-01 07:42:30|469.57|467.17|468.78|466.38|469.57|467.17|468.78|466.38|0
1654069360000|2022-06-01 07:42:40|469.2|466.8|469.54|467.14|469.54|467.14|469.03|466.63|0
1654069370000|2022-06-01 07:42:50|469.71|467.31|470.46|468.06|470.46|468.06|469.37|466.97|0
1654069380000|2022-06-01 07:43:00|470.29|467.89|468.76|466.36|470.29|467.89|468.59|466.19|0
1654069390000|2022-06-01 07:43:10|468.59|466.19|468.17|465.77|468.59|466.19|467.91|465.51|0
1654069400000|2022-06-01 07:43:20|468.25|465.85|468.17|465.77|468.25|465.85|468.17|465.77|0
1654069410000|2022-06-01 07:43:30|468.08|465.68|468.34|465.94|468.34|465.94|468.08|465.68|0
1654069420000|2022-06-01 07:43:40|468|465.6|467.91|465.51|468.08|465.68|467.91|465.51|0
1654069430000|2022-06-01 07:43:50|468.25|465.85|467.91|465.51|468.34|465.94|467.91|465.51|0
1654069440000|2022-06-01 07:44:00|468.17|465.77|467.91|465.51|468.25|465.85|467.91|465.51|0
1654069450000|2022-06-01 07:44:10|467.66|465.26|467.4|465|467.74|465.34|467.4|465|0
1654069460000|2022-06-01 07:44:20|467.65|465.25|467.74|465.34|467.74|465.34|467.65|465.25|0
1654069470000|2022-06-01 07:44:30|467.91|465.51|468.08|465.68|468.08|465.68|467.91|465.51|0
1654069480000|2022-06-01 07:44:40|468.34|465.94|468.59|466.19|468.59|466.19|468.34|465.94|0
1654069490000|2022-06-01 07:44:50|468.25|465.85|467.74|465.34|468.25|465.85|467.74|465.34|0
1654069500000|2022-06-01 07:45:00|467.57|465.17|467.4|465|467.57|465.17|467.4|465|0
1654069510000|2022-06-01 07:45:10|467.91|465.51|468.42|466.02|468.42|466.02|467.91|465.51|0
1654069520000|2022-06-01 07:45:20|468.25|465.85|468.42|466.02|468.42|466.02|468.25|465.85|0
1654069530000|2022-06-01 07:45:30|468.51|466.11|468.59|466.19|468.76|466.36|468.51|466.11|0
1654069540000|2022-06-01 07:45:40|468.76|466.36|468.42|466.02|468.76|466.36|468.42|466.02|0
1654069550000|2022-06-01 07:45:50|468.17|465.77|468.34|465.94|468.34|465.94|468.17|465.77|0
1654069560000|2022-06-01 07:46:00|468.08|465.68|468.25|465.85|468.25|465.85|467.91|465.51|0
1654069570000|2022-06-01 07:46:10|468.08|465.68|467.82|465.42|468.08|465.68|467.82|465.42|0
1654069580000|2022-06-01 07:46:20|467.91|465.51|467.74|465.34|467.91|465.51|467.74|465.34|0
1654069590000|2022-06-01 07:46:30|467.23|464.83|467.23|464.83|467.4|465|467.23|464.83|0
1654069600000|2022-06-01 07:46:40|467.05|464.65|467.22|464.82|467.23|464.83|466.97|464.57|0
1654069610000|2022-06-01 07:46:50|467.05|464.65|467.14|464.74|467.22|464.82|467.05|464.65|0
1654069620000|2022-06-01 07:47:00|466.88|464.48|467.22|464.82|467.22|464.82|466.8|464.4|0
1654069630000|2022-06-01 07:47:10|467.31|464.91|467.57|465.17|467.57|465.17|467.22|464.82|0
1654069640000|2022-06-01 07:47:20|467.48|465.08|467.57|465.17|467.57|465.17|467.48|465.08|0
1654069650000|2022-06-01 07:47:30|467.05|464.65|466.88|464.48|467.05|464.65|466.88|464.48|0
1654069660000|2022-06-01 07:47:40|467.22|464.82|467.05|464.65|467.22|464.82|467.05|464.65|0
1654069670000|2022-06-01 07:47:50|466.88|464.48|466.97|464.57|466.97|464.57|466.88|464.48|0
1654069680000|2022-06-01 07:48:00|466.88|464.48|467.05|464.65|467.05|464.65|466.88|464.48|0
1654069690000|2022-06-01 07:48:10|466.97|464.57|467.22|464.82|467.39|464.99|466.97|464.57|0
1654069700000|2022-06-01 07:48:20|467.14|464.74|466.88|464.48|467.14|464.74|466.88|464.48|0
1654069710000|2022-06-01 07:48:30|466.97|464.57|466.8|464.4|466.97|464.57|466.8|464.4|0
1654069720000|2022-06-01 07:48:40|466.71|464.31|466.54|464.14|466.71|464.31|466.54|464.14|0
1654069730000|2022-06-01 07:48:50|466.8|464.4|466.63|464.23|467.22|464.82|466.63|464.23|0
1654069740000|2022-06-01 07:49:00|466.54|464.14|466.2|463.8|466.54|464.14|466.2|463.8|0
1654069750000|2022-06-01 07:49:10|466.46|464.06|466.37|463.97|466.46|464.06|466.37|463.97|0
1654069760000|2022-06-01 07:49:20|466.29|463.89|466.2|463.8|466.29|463.89|466.2|463.8|0
1654069770000|2022-06-01 07:49:30|466.12|463.72|466.2|463.8|466.29|463.89|466.12|463.72|0
1654069780000|2022-06-01 07:49:40|466.29|463.89|466.2|463.8|466.37|463.97|466.2|463.8|0
1654069790000|2022-06-01 07:49:50|466.37|463.97|466.71|464.31|466.71|464.31|466.37|463.97|0
1654069800000|2022-06-01 07:50:00|466.54|464.14|466.71|464.31|466.88|464.48|466.54|464.14|0
1654069810000|2022-06-01 07:50:10|466.54|464.14|466.12|463.72|466.54|464.14|466.12|463.72|0
1654069820000|2022-06-01 07:50:20|466.2|463.8|466.03|463.63|466.2|463.8|466.03|463.63|0
1654069830000|2022-06-01 07:50:30|466.2|463.8|465.86|463.46|466.2|463.8|465.86|463.46|0
1654069840000|2022-06-01 07:50:40|466.03|463.63|466.12|463.72|466.2|463.8|465.86|463.46|0
1654069850000|2022-06-01 07:50:50|465.69|463.29|465.52|463.12|465.69|463.29|465.35|462.95|0
1654069860000|2022-06-01 07:51:00|465.69|463.29|465.69|463.29|465.69|463.29|465.69|463.29|0
1654069870000|2022-06-01 07:51:10|465.78|463.38|465.78|463.38|466.03|463.63|465.78|463.38|0
1654069880000|2022-06-01 07:51:20|465.86|463.46|465.78|463.38|465.86|463.46|465.52|463.12|0
1654069890000|2022-06-01 07:51:30|465.86|463.46|465.86|463.46|465.86|463.46|465.78|463.38|0
1654069900000|2022-06-01 07:51:40|465.61|463.21|465.52|463.12|465.61|463.21|465.52|463.12|0
1654069910000|2022-06-01 07:51:50|465.61|463.21|465.61|463.21|465.61|463.21|465.52|463.12|0
1654069920000|2022-06-01 07:52:00|465.52|463.12|465.69|463.29|465.69|463.29|465.52|463.12|0
1654069930000|2022-06-01 07:52:10|465.86|463.46|465.86|463.46|465.95|463.55|465.69|463.29|0
1654069940000|2022-06-01 07:52:20|465.78|463.38|466.03|463.63|466.03|463.63|465.78|463.38|0
1654069950000|2022-06-01 07:52:30|466.2|463.8|466.2|463.8|466.2|463.8|466.03|463.63|0
1654069960000|2022-06-01 07:52:40|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1654069970000|2022-06-01 07:52:50|465.78|463.38|465.69|463.29|465.86|463.46|465.69|463.29|0
1654069980000|2022-06-01 07:53:00|465.61|463.21|466.03|463.63|466.37|463.97|465.61|463.21|0
1654069990000|2022-06-01 07:53:10|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1654070000000|2022-06-01 07:53:20|466.63|464.23|467.22|464.82|467.22|464.82|466.63|464.23|0
1654070010000|2022-06-01 07:53:30|467.31|464.91|467.31|464.91|467.31|464.91|467.31|464.91|0
1654070020000|2022-06-01 07:53:40|467.56|465.16|467.9|465.5|467.9|465.5|467.56|465.16|0
1654070030000|2022-06-01 07:53:50|467.82|465.42|468.07|465.67|468.07|465.67|467.73|465.33|0
1654070040000|2022-06-01 07:54:00|467.9|465.5|468.07|465.67|468.07|465.67|467.73|465.33|0
1654070050000|2022-06-01 07:54:10|468.24|465.84|468.07|465.67|468.24|465.84|468.07|465.67|0
1654070060000|2022-06-01 07:54:20|468.24|465.84|468.16|465.76|468.24|465.84|468.16|465.76|0
1654070070000|2022-06-01 07:54:30|468.24|465.84|468.24|465.84|468.24|465.84|468.07|465.67|0
1654070080000|2022-06-01 07:54:40|467.73|465.33|467.56|465.16|467.73|465.33|467.56|465.16|0
1654070090000|2022-06-01 07:54:50|467.9|465.5|467.56|465.16|467.9|465.5|467.56|465.16|0
1654070100000|2022-06-01 07:55:00|467.73|465.33|467.31|464.91|467.73|465.33|467.31|464.91|0
1654070110000|2022-06-01 07:55:10|466.71|464.31|466.03|463.63|466.71|464.31|466.03|463.63|0
1654070120000|2022-06-01 07:55:20|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1654070130000|2022-06-01 07:55:30|465.95|463.55|464.84|462.44|465.95|463.55|464.84|462.44|0
1654070140000|2022-06-01 07:55:40|464.93|462.53|465.1|462.7|465.1|462.7|464.93|462.53|0
1654070150000|2022-06-01 07:55:50|465.01|462.61|465.18|462.78|465.18|462.78|465.01|462.61|0
1654070160000|2022-06-01 07:56:00|465.44|463.04|465.35|462.95|465.44|463.04|465.1|462.7|0
1654070170000|2022-06-01 07:56:10|465.27|462.87|465.86|463.46|465.86|463.46|465.27|462.87|0
1654070180000|2022-06-01 07:56:20|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1654070190000|2022-06-01 07:56:30|466.37|463.97|466.2|463.8|466.54|464.14|466.2|463.8|0
1654070200000|2022-06-01 07:56:40|466.03|463.63|465.86|463.46|466.2|463.8|465.86|463.46|0
1654070210000|2022-06-01 07:56:50|465.78|463.38|465.69|463.29|465.86|463.46|465.69|463.29|0
1654070220000|2022-06-01 07:57:00|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1654070230000|2022-06-01 07:57:10|466.03|463.63|466.37|463.97|466.37|463.97|466.03|463.63|0
1654070240000|2022-06-01 07:57:20|466.54|464.14|466.63|464.23|466.63|464.23|466.54|464.14|0
1654070250000|2022-06-01 07:57:30|466.2|463.8|465.86|463.46|466.2|463.8|465.86|463.46|0
1654070260000|2022-06-01 07:57:40|466.03|463.63|466.2|463.8|466.2|463.8|465.69|463.29|0
1654070270000|2022-06-01 07:57:50|466.29|463.89|466.2|463.8|466.37|463.97|466.2|463.8|0
1654070280000|2022-06-01 07:58:00|465.95|463.55|465.69|463.29|466.03|463.63|465.69|463.29|0
1654070290000|2022-06-01 07:58:10|466.03|463.63|466.2|463.8|466.2|463.8|466.03|463.63|0
1654070300000|2022-06-01 07:58:20|466.37|463.97|466.2|463.8|466.37|463.97|466.2|463.8|0
1654070310000|2022-06-01 07:58:30|466.29|463.89|466.37|463.97|466.37|463.97|466.2|463.8|0
1654070320000|2022-06-01 07:58:40|466.54|464.14|466.54|464.14|466.54|464.14|466.37|463.97|0
1654070330000|2022-06-01 07:58:50|466.88|464.48|466.37|463.97|466.88|464.48|466.37|463.97|0
1654070340000|2022-06-01 07:59:00|466.46|464.06|466.54|464.14|466.71|464.31|466.46|464.06|0
1654070350000|2022-06-01 07:59:10|466.71|464.31|466.37|463.97|466.71|464.31|466.37|463.97|0
1654070360000|2022-06-01 07:59:20|466.46|464.06|466.46|464.06|466.54|464.14|466.46|464.06|0
1654070370000|2022-06-01 07:59:30|466.63|464.23|466.54|464.14|466.71|464.31|466.54|464.14|0
1654070380000|2022-06-01 07:59:40|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1654070390000|2022-06-01 07:59:50|466.71|464.31|466.8|464.4|466.8|464.4|466.71|464.31|0
1654070400000|2022-06-01 08:00:00|466.88|464.48|466.54|464.14|466.88|464.48|466.37|463.97|0
1654070410000|2022-06-01 08:00:10|466.37|463.97|466.12|463.72|466.54|464.14|466.12|463.72|0
1654070420000|2022-06-01 08:00:20|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1654070430000|2022-06-01 08:00:30|465.95|463.55|466.03|463.63|466.03|463.63|465.95|463.55|0
1654070440000|2022-06-01 08:00:40|466.2|463.8|466.54|464.14|466.54|464.14|466.2|463.8|0
1654070450000|2022-06-01 08:00:50|466.63|464.23|466.88|464.48|466.88|464.48|466.63|464.23|0
1654070460000|2022-06-01 08:01:00|466.71|464.31|466.46|464.06|466.71|464.31|466.37|463.97|0
1654070470000|2022-06-01 08:01:10|466.37|463.97|466.88|464.48|466.88|464.48|466.37|463.97|0
1654070480000|2022-06-01 08:01:20|466.54|464.14|466.54|464.14|466.71|464.31|466.54|464.14|0
1654070490000|2022-06-01 08:01:30|466.88|464.48|467.82|465.42|467.82|465.42|466.88|464.48|0
1654070500000|2022-06-01 08:01:40|467.73|465.33|467.73|465.33|467.73|465.33|467.56|465.16|0
1654070510000|2022-06-01 08:01:50|467.65|465.25|467.73|465.33|467.73|465.33|467.65|465.25|0
1654070520000|2022-06-01 08:02:00|467.99|465.59|467.39|464.99|467.99|465.59|467.39|464.99|0
1654070530000|2022-06-01 08:02:10|466.88|464.48|466.88|464.48|467.22|464.82|466.88|464.48|0
1654070540000|2022-06-01 08:02:20|466.8|464.4|466.54|464.14|466.8|464.4|466.54|464.14|0
1654070550000|2022-06-01 08:02:30|466.71|464.31|466.63|464.23|466.71|464.31|466.37|463.97|0
1654070560000|2022-06-01 08:02:40|466.54|464.14|466.71|464.31|466.71|464.31|466.54|464.14|0
1654070570000|2022-06-01 08:02:50|466.63|464.23|467.39|464.99|467.39|464.99|466.63|464.23|0
1654070580000|2022-06-01 08:03:00|467.22|464.82|467.22|464.82|467.39|464.99|467.22|464.82|0
1654070590000|2022-06-01 08:03:10|467.31|464.91|467.39|464.99|467.39|464.99|467.31|464.91|0
1654070600000|2022-06-01 08:03:20|467.22|464.82|467.39|464.99|467.39|464.99|467.22|464.82|0
1654070610000|2022-06-01 08:03:30|467.73|465.33|468.16|465.76|468.24|465.84|467.73|465.33|0
1654070620000|2022-06-01 08:03:40|467.73|465.33|467.39|464.99|467.9|465.5|467.39|464.99|0
1654070630000|2022-06-01 08:03:50|467.22|464.82|467.05|464.65|467.39|464.99|467.05|464.65|0
1654070640000|2022-06-01 08:04:00|466.88|464.48|467.05|464.65|467.14|464.74|466.88|464.48|0
1654070650000|2022-06-01 08:04:10|466.88|464.48|467.05|464.65|467.14|464.74|466.88|464.48|0
1654070660000|2022-06-01 08:04:20|466.97|464.57|467.22|464.82|467.22|464.82|466.97|464.57|0
1654070670000|2022-06-01 08:04:30|467.39|464.99|467.39|464.99|467.56|465.16|467.39|464.99|0
1654070680000|2022-06-01 08:04:40|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1654070690000|2022-06-01 08:04:50|466.97|464.57|467.39|464.99|467.39|464.99|466.97|464.57|0
1654070700000|2022-06-01 08:05:00|467.31|464.91|467.31|464.91|467.31|464.91|467.31|464.91|0
1654070710000|2022-06-01 08:05:10|466.88|464.48|467.22|464.82|467.22|464.82|466.88|464.48|0
1654070720000|2022-06-01 08:05:20|467.48|465.08|467.39|464.99|467.48|465.08|467.39|464.99|0
1654070730000|2022-06-01 08:05:30|467.31|464.91|466.88|464.48|467.31|464.91|466.88|464.48|0
1654070740000|2022-06-01 08:05:40|467.05|464.65|467.05|464.65|467.05|464.65|466.97|464.57|0
1654070750000|2022-06-01 08:05:50|467.39|464.99|468.07|465.67|468.33|465.93|467.39|464.99|0
1654070760000|2022-06-01 08:06:00|467.56|465.16|469.6|467.2|469.6|467.2|467.56|465.16|0
1654070770000|2022-06-01 08:06:10|469.77|467.37|469.69|467.29|470.29|467.89|469.69|467.29|0
1654070780000|2022-06-01 08:06:20|469.6|467.2|470.29|467.89|470.29|467.89|469.6|467.2|0
1654070790000|2022-06-01 08:06:30|470.21|467.81|470.55|468.15|470.8|468.4|470.21|467.81|0
1654070800000|2022-06-01 08:06:40|470.63|468.23|470.29|467.89|470.63|468.23|470.29|467.89|0
1654070810000|2022-06-01 08:06:50|470.63|468.23|471.57|469.17|471.57|469.17|470.63|468.23|0
1654070820000|2022-06-01 08:07:00|471.31|468.91|471.14|468.74|471.31|468.91|471.14|468.74|0
1654070830000|2022-06-01 08:07:10|471.31|468.91|471.83|469.43|471.83|469.43|471.14|468.74|0
1654070840000|2022-06-01 08:07:20|472.17|469.77|472.17|469.77|472.34|469.94|472.17|469.77|0
1654070850000|2022-06-01 08:07:30|472.09|469.69|472.34|469.94|472.68|470.28|472.09|469.69|0
1654070860000|2022-06-01 08:07:40|472.17|469.77|472|469.6|472.34|469.94|472|469.6|0
1654070870000|2022-06-01 08:07:50|472.51|470.11|472.68|470.28|472.85|470.45|472.51|470.11|0
1654070880000|2022-06-01 08:08:00|472.6|470.2|472.85|470.45|472.85|470.45|472.6|470.2|0
1654070890000|2022-06-01 08:08:10|473.37|470.97|474.05|471.65|474.05|471.65|473.37|470.97|0
1654070900000|2022-06-01 08:08:20|473.63|471.23|473.71|471.31|473.71|471.31|473.37|470.97|0
1654070910000|2022-06-01 08:08:30|473.54|471.14|473.97|471.57|474.05|471.65|473.37|470.97|0
1654070920000|2022-06-01 08:08:40|473.88|471.48|474.57|472.17|474.57|472.17|473.8|471.4|0
1654070930000|2022-06-01 08:08:50|473.97|471.57|474.23|471.83|474.4|472|473.97|471.57|0
1654070940000|2022-06-01 08:09:00|474.14|471.74|474.4|472|474.4|472|474.14|471.74|0
1654070950000|2022-06-01 08:09:10|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654070960000|2022-06-01 08:09:20|474.05|471.65|474.05|471.65|474.23|471.83|474.05|471.65|0
1654070970000|2022-06-01 08:09:30|473.88|471.48|472.85|470.45|473.88|471.48|472.85|470.45|0
1654070980000|2022-06-01 08:09:40|472.68|470.28|472.34|469.94|472.68|470.28|472.34|469.94|0
1654070990000|2022-06-01 08:09:50|471.91|469.51|471.65|469.25|471.91|469.51|471.65|469.25|0
1654071000000|2022-06-01 08:10:00|471.82|469.42|472.17|469.77|472.17|469.77|471.82|469.42|0
1654071010000|2022-06-01 08:10:10|472.34|469.94|472.94|470.54|472.94|470.54|472.17|469.77|0
1654071020000|2022-06-01 08:10:20|473.37|470.97|472.68|470.28|473.37|470.97|472.68|470.28|0
1654071030000|2022-06-01 08:10:30|472.85|470.45|472.51|470.11|472.94|470.54|472.51|470.11|0
1654071040000|2022-06-01 08:10:40|472.68|470.28|472.6|470.2|472.68|470.28|472.51|470.11|0
1654071050000|2022-06-01 08:10:50|472.51|470.11|472.17|469.77|472.85|470.45|472.17|469.77|0
1654071060000|2022-06-01 08:11:00|472.34|469.94|472.17|469.77|472.34|469.94|472|469.6|0
1654071070000|2022-06-01 08:11:10|472.43|470.03|473.2|470.8|473.2|470.8|472.43|470.03|0
1654071080000|2022-06-01 08:11:20|473.11|470.71|473.28|470.88|473.28|470.88|473.02|470.62|0
1654071090000|2022-06-01 08:11:30|473.19|470.79|473.19|470.79|473.28|470.88|473.19|470.79|0
1654071100000|2022-06-01 08:11:40|473.37|470.97|473.19|470.79|473.37|470.97|473.19|470.79|0
1654071110000|2022-06-01 08:11:50|473.46|471.06|473.88|471.48|473.88|471.48|473.46|471.06|0
1654071120000|2022-06-01 08:12:00|473.71|471.31|473.71|471.31|473.8|471.4|473.71|471.31|0
1654071130000|2022-06-01 08:12:10|473.88|471.48|474.49|472.09|474.49|472.09|473.88|471.48|0
1654071140000|2022-06-01 08:12:20|474.4|472|474.91|472.51|474.91|472.51|474.4|472|0
1654071150000|2022-06-01 08:12:30|474.57|472.17|473.88|471.48|474.57|472.17|473.88|471.48|0
1654071160000|2022-06-01 08:12:40|473.54|471.14|473.19|470.79|473.54|471.14|473.19|470.79|0
1654071170000|2022-06-01 08:12:50|473.11|470.71|472.85|470.45|473.19|470.79|472.85|470.45|0
1654071180000|2022-06-01 08:13:00|473.37|470.97|473.88|471.48|473.88|471.48|473.37|470.97|0
1654071190000|2022-06-01 08:13:10|473.97|471.57|473.54|471.14|473.97|471.57|473.54|471.14|0
1654071200000|2022-06-01 08:13:20|473.71|471.31|474.05|471.65|474.05|471.65|473.71|471.31|0
1654071210000|2022-06-01 08:13:30|473.71|471.31|474.05|471.65|474.05|471.65|473.54|471.14|0
1654071220000|2022-06-01 08:13:40|473.97|471.57|474.4|472|474.4|472|473.97|471.57|0
1654071230000|2022-06-01 08:13:50|474.31|471.91|473.88|471.48|474.31|471.91|473.88|471.48|0
1654071240000|2022-06-01 08:14:00|474.05|471.65|473.54|471.14|474.05|471.65|473.54|471.14|0
1654071250000|2022-06-01 08:14:10|473.71|471.31|473.97|471.57|474.05|471.65|473.71|471.31|0
1654071260000|2022-06-01 08:14:20|473.88|471.48|473.8|471.4|473.88|471.48|473.71|471.31|0
1654071270000|2022-06-01 08:14:30|473.88|471.48|474.4|472|474.4|472|473.88|471.48|0
1654071280000|2022-06-01 08:14:40|474.57|472.17|475.77|473.37|475.77|473.37|474.57|472.17|0
1654071290000|2022-06-01 08:14:50|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1654071300000|2022-06-01 08:15:00|476.11|473.71|475.25|472.85|476.11|473.71|475.25|472.85|0
1654071310000|2022-06-01 08:15:10|475.17|472.77|474.74|472.34|475.17|472.77|474.74|472.34|0
1654071320000|2022-06-01 08:15:20|474.91|472.51|475.08|472.68|475.17|472.77|474.91|472.51|0
1654071330000|2022-06-01 08:15:30|475.17|472.77|474.91|472.51|475.17|472.77|474.91|472.51|0
1654071340000|2022-06-01 08:15:40|474.57|472.17|475.08|472.68|475.08|472.68|474.57|472.17|0
1654071350000|2022-06-01 08:15:50|475.43|473.03|475.25|472.85|475.43|473.03|475.25|472.85|0
1654071360000|2022-06-01 08:16:00|475.08|472.68|474.66|472.26|475.08|472.68|474.66|472.26|0
1654071370000|2022-06-01 08:16:10|474.74|472.34|474.74|472.34|474.74|472.34|474.57|472.17|0
1654071380000|2022-06-01 08:16:20|474.39|471.99|474.22|471.82|474.57|472.17|474.22|471.82|0
1654071390000|2022-06-01 08:16:30|474.14|471.74|474.39|471.99|474.39|471.99|474.05|471.65|0
1654071400000|2022-06-01 08:16:40|474.31|471.91|474.39|471.99|474.39|471.99|474.05|471.65|0
1654071410000|2022-06-01 08:16:50|474.57|472.17|475.08|472.68|475.25|472.85|474.57|472.17|0
1654071420000|2022-06-01 08:17:00|475|472.6|475.17|472.77|475.17|472.77|474.91|472.51|0
1654071430000|2022-06-01 08:17:10|475.43|473.03|475.08|472.68|475.43|473.03|475.08|472.68|0
1654071440000|2022-06-01 08:17:20|475.17|472.77|474.74|472.34|475.25|472.85|474.74|472.34|0
1654071450000|2022-06-01 08:17:30|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1654071460000|2022-06-01 08:17:40|474.91|472.51|474.91|472.51|474.91|472.51|474.74|472.34|0
1654071470000|2022-06-01 08:17:50|474.65|472.25|474.39|471.99|474.65|472.25|474.39|471.99|0
1654071480000|2022-06-01 08:18:00|474.74|472.34|474.22|471.82|474.74|472.34|474.22|471.82|0
1654071490000|2022-06-01 08:18:10|474.05|471.65|474.57|472.17|474.57|472.17|474.05|471.65|0
1654071500000|2022-06-01 08:18:20|474.48|472.08|474.39|471.99|474.57|472.17|474.39|471.99|0
1654071510000|2022-06-01 08:18:30|474.65|472.25|474.57|472.17|474.65|472.25|474.57|472.17|0
1654071520000|2022-06-01 08:18:40|474.39|471.99|474.39|471.99|474.57|472.17|474.39|471.99|0
1654071530000|2022-06-01 08:18:50|474.31|471.91|475.08|472.68|475.08|472.68|474.31|471.91|0
1654071540000|2022-06-01 08:19:00|475|472.6|474.74|472.34|475|472.6|474.74|472.34|0
1654071550000|2022-06-01 08:19:10|474.57|472.17|474.39|471.99|474.57|472.17|474.39|471.99|0
1654071560000|2022-06-01 08:19:20|474.22|471.82|474.83|472.43|474.83|472.43|474.22|471.82|0
1654071570000|2022-06-01 08:19:30|474.74|472.34|474.74|472.34|474.74|472.34|474.65|472.25|0
1654071580000|2022-06-01 08:19:40|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1654071590000|2022-06-01 08:19:50|475.25|472.85|475.25|472.85|475.25|472.85|475.25|472.85|0
1654071600000|2022-06-01 08:20:00|475.08|472.68|474.65|472.25|475.08|472.68|474.65|472.25|0
1654071610000|2022-06-01 08:20:10|474.74|472.34|475.25|472.85|475.25|472.85|474.74|472.34|0
1654071620000|2022-06-01 08:20:20|475.08|472.68|475.42|473.02|475.42|473.02|475.08|472.68|0
1654071630000|2022-06-01 08:20:30|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1654071640000|2022-06-01 08:20:40|476.11|473.71|476.2|473.8|476.2|473.8|476.11|473.71|0
1654071650000|2022-06-01 08:20:50|476.11|473.71|476.63|474.23|476.63|474.23|476.11|473.71|0
1654071660000|2022-06-01 08:21:00|476.46|474.06|476.28|473.88|476.46|474.06|476.28|473.88|0
1654071670000|2022-06-01 08:21:10|476.11|473.71|475.25|472.85|476.11|473.71|475.25|472.85|0
1654071680000|2022-06-01 08:21:20|474.91|472.51|474.74|472.34|474.91|472.51|474.56|472.16|0
1654071690000|2022-06-01 08:21:30|474.56|472.16|474.91|472.51|474.91|472.51|474.56|472.16|0
1654071700000|2022-06-01 08:21:40|475.34|472.94|474.56|472.16|475.34|472.94|474.56|472.16|0
1654071710000|2022-06-01 08:21:50|474.74|472.34|474.74|472.34|474.74|472.34|474.56|472.16|0
1654071720000|2022-06-01 08:22:00|474.91|472.51|474.56|472.16|474.91|472.51|474.56|472.16|0
1654071740000|2022-06-01 08:22:20|474.74|472.34|475.25|472.85|475.25|472.85|474.65|472.25|0
1654071750000|2022-06-01 08:22:30|474.56|472.16|474.74|472.34|474.74|472.34|474.56|472.16|0
1654071760000|2022-06-01 08:22:40|474.82|472.42|475|472.6|475.08|472.68|474.82|472.42|0
1654071770000|2022-06-01 08:22:50|475.08|472.68|475.42|473.02|475.42|473.02|475.08|472.68|0
1654071780000|2022-06-01 08:23:00|475.59|473.19|475.68|473.28|475.68|473.28|475.59|473.19|0
1654071790000|2022-06-01 08:23:10|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1654071800000|2022-06-01 08:23:20|475.25|472.85|475.08|472.68|475.25|472.85|474.91|472.51|0
1654071810000|2022-06-01 08:23:30|475|472.6|475.42|473.02|475.59|473.19|475|472.6|0
1654071820000|2022-06-01 08:23:40|475.59|473.19|475.59|473.19|475.59|473.19|475.51|473.11|0
1654071840000|2022-06-01 08:24:00|475.25|472.85|475.42|473.02|475.42|473.02|475.25|472.85|0
1654071850000|2022-06-01 08:24:10|475.25|472.85|475.25|472.85|475.34|472.94|475.25|472.85|0
1654071860000|2022-06-01 08:24:20|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654071870000|2022-06-01 08:24:30|475.25|472.85|475.08|472.68|475.25|472.85|475.08|472.68|0
1654071880000|2022-06-01 08:24:40|474.39|471.99|473.7|471.3|474.39|471.99|473.7|471.3|0
1654071890000|2022-06-01 08:24:50|473.88|471.48|473.53|471.13|473.88|471.48|473.36|470.96|0
1654071900000|2022-06-01 08:25:00|473.45|471.05|473.53|471.13|473.53|471.13|473.36|470.96|0
1654071920000|2022-06-01 08:25:20|473.45|471.05|473.36|470.96|473.45|471.05|473.36|470.96|0
1654071930000|2022-06-01 08:25:30|473.02|470.62|473.36|470.96|473.36|470.96|472.94|470.54|0
1654071940000|2022-06-01 08:25:40|473.19|470.79|473.53|471.13|473.53|471.13|473.19|470.79|0
1654071950000|2022-06-01 08:25:50|473.45|471.05|473.45|471.05|473.45|471.05|473.36|470.96|0
1654071960000|2022-06-01 08:26:00|473.36|470.96|473.36|470.96|473.53|471.13|473.36|470.96|0
1654071970000|2022-06-01 08:26:10|473.19|470.79|473.19|470.79|473.28|470.88|473.19|470.79|0
1654071980000|2022-06-01 08:26:20|473.02|470.62|473.19|470.79|473.19|470.79|473.02|470.62|0
1654071990000|2022-06-01 08:26:30|473.11|470.71|473.36|470.96|473.36|470.96|473.11|470.71|0
1654072000000|2022-06-01 08:26:40|473.28|470.88|473.11|470.71|473.45|471.05|473.11|470.71|0
1654072010000|2022-06-01 08:26:50|473.19|470.79|473.36|470.96|473.36|470.96|473.02|470.62|0
1654072020000|2022-06-01 08:27:00|473.7|471.3|473.88|471.48|473.88|471.48|473.7|471.3|0
1654072030000|2022-06-01 08:27:10|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1654072040000|2022-06-01 08:27:20|474.22|471.82|473.7|471.3|474.22|471.82|473.7|471.3|0
1654072050000|2022-06-01 08:27:30|473.88|471.48|473.53|471.13|473.88|471.48|473.53|471.13|0
1654072060000|2022-06-01 08:27:40|473.62|471.22|473.53|471.13|473.62|471.22|473.53|471.13|0
1654072070000|2022-06-01 08:27:50|473.7|471.3|473.87|471.47|473.87|471.47|473.7|471.3|0
1654072080000|2022-06-01 08:28:00|473.7|471.3|473.53|471.13|473.7|471.3|473.36|470.96|0
1654072090000|2022-06-01 08:28:10|473.36|470.96|473.19|470.79|473.36|470.96|473.19|470.79|0
1654072100000|2022-06-01 08:28:20|473.36|470.96|473.36|470.96|473.36|470.96|473.36|470.96|0
1654072110000|2022-06-01 08:28:30|473.45|471.05|473.19|470.79|473.45|471.05|473.19|470.79|0
1654072120000|2022-06-01 08:28:40|473.28|470.88|473.02|470.62|473.28|470.88|473.02|470.62|0
1654072130000|2022-06-01 08:28:50|472.67|470.27|472.67|470.27|472.67|470.27|472.67|470.27|0
1654072140000|2022-06-01 08:29:00|472.59|470.19|472.33|469.93|472.59|470.19|472.33|469.93|0
1654072150000|2022-06-01 08:29:10|472.5|470.1|472.33|469.93|472.5|470.1|472.33|469.93|0
1654072160000|2022-06-01 08:29:20|472.5|470.1|472.59|470.19|472.59|470.19|472.42|470.02|0
1654072170000|2022-06-01 08:29:30|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1654072180000|2022-06-01 08:29:40|472.67|470.27|472.42|470.02|472.67|470.27|472.42|470.02|0
1654072190000|2022-06-01 08:29:50|472.5|470.1|472.67|470.27|472.85|470.45|472.5|470.1|0
1654072200000|2022-06-01 08:30:00|472.5|470.1|472.33|469.93|472.5|470.1|472.33|469.93|0
1654072210000|2022-06-01 08:30:10|472.16|469.76|472.08|469.68|472.16|469.76|471.99|469.59|0
1654072220000|2022-06-01 08:30:20|471.82|469.42|471.99|469.59|472.08|469.68|471.82|469.42|0
1654072230000|2022-06-01 08:30:30|472.16|469.76|471.99|469.59|472.16|469.76|471.99|469.59|0
1654072240000|2022-06-01 08:30:40|471.82|469.42|471.99|469.59|471.99|469.59|471.82|469.42|0
1654072250000|2022-06-01 08:30:50|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1654072260000|2022-06-01 08:31:00|471.91|469.51|472.16|469.76|472.16|469.76|471.91|469.51|0
1654072270000|2022-06-01 08:31:10|471.65|469.25|471.82|469.42|471.82|469.42|471.65|469.25|0
1654072280000|2022-06-01 08:31:20|471.73|469.33|471.99|469.59|471.99|469.59|471.73|469.33|0
1654072290000|2022-06-01 08:31:30|471.82|469.42|471.82|469.42|471.82|469.42|471.65|469.25|0
1654072300000|2022-06-01 08:31:40|471.65|469.25|471.47|469.07|471.65|469.25|471.47|469.07|0
1654072310000|2022-06-01 08:31:50|471.56|469.16|471.13|468.73|471.56|469.16|471.13|468.73|0
1654072320000|2022-06-01 08:32:00|471.3|468.9|471.13|468.73|471.3|468.9|471.13|468.73|0
1654072330000|2022-06-01 08:32:10|470.79|468.39|470.79|468.39|470.79|468.39|470.62|468.22|0
1654072340000|2022-06-01 08:32:20|470.45|468.05|470.62|468.22|470.62|468.22|470.45|468.05|0
1654072350000|2022-06-01 08:32:30|470.54|468.14|470.79|468.39|470.79|468.39|470.54|468.14|0
1654072360000|2022-06-01 08:32:40|470.45|468.05|470.54|468.14|470.54|468.14|470.45|468.05|0
1654072370000|2022-06-01 08:32:50|470.45|468.05|470.28|467.88|470.45|468.05|470.28|467.88|0
1654072380000|2022-06-01 08:33:00|470.62|468.22|470.37|467.97|470.62|468.22|470.37|467.97|0
1654072390000|2022-06-01 08:33:10|470.45|468.05|471.3|468.9|471.3|468.9|470.45|468.05|0
1654072400000|2022-06-01 08:33:20|471.39|468.99|471.13|468.73|471.39|468.99|471.13|468.73|0
1654072410000|2022-06-01 08:33:30|470.96|468.56|470.88|468.48|470.96|468.56|470.79|468.39|0
1654072420000|2022-06-01 08:33:40|470.79|468.39|470.79|468.39|470.96|468.56|470.79|468.39|0
1654072430000|2022-06-01 08:33:50|470.88|468.48|470.79|468.39|470.96|468.56|470.79|468.39|0
1654072440000|2022-06-01 08:34:00|470.88|468.48|470.79|468.39|470.88|468.48|470.62|468.22|0
1654072450000|2022-06-01 08:34:10|470.62|468.22|471.13|468.73|471.13|468.73|470.62|468.22|0
1654072460000|2022-06-01 08:34:20|471.3|468.9|471.3|468.9|471.3|468.9|471.22|468.82|0
1654072470000|2022-06-01 08:34:30|471.47|469.07|471.56|469.16|471.56|469.16|471.47|469.07|0
1654072480000|2022-06-01 08:34:40|471.3|468.9|471.13|468.73|471.3|468.9|471.05|468.65|0
1654072490000|2022-06-01 08:34:50|471.22|468.82|471.82|469.42|471.82|469.42|471.22|468.82|0
1654072500000|2022-06-01 08:35:00|471.64|469.24|471.47|469.07|471.73|469.33|471.47|469.07|0
1654072510000|2022-06-01 08:35:10|471.64|469.24|471.3|468.9|471.73|469.33|471.3|468.9|0
1654072520000|2022-06-01 08:35:20|471.22|468.82|471.22|468.82|471.3|468.9|471.22|468.82|0
1654072530000|2022-06-01 08:35:30|470.96|468.56|471.3|468.9|471.3|468.9|470.96|468.56|0
1654072540000|2022-06-01 08:35:40|471.22|468.82|470.88|468.48|471.22|468.82|470.88|468.48|0
1654072550000|2022-06-01 08:35:50|470.79|468.39|470.96|468.56|470.96|468.56|470.79|468.39|0
1654072560000|2022-06-01 08:36:00|470.88|468.48|471.3|468.9|471.3|468.9|470.88|468.48|0
1654072570000|2022-06-01 08:36:10|471.13|468.73|470.88|468.48|471.22|468.82|470.88|468.48|0
1654072580000|2022-06-01 08:36:20|470.96|468.56|471.56|469.16|471.56|469.16|470.96|468.56|0
1654072590000|2022-06-01 08:36:30|471.47|469.07|471.3|468.9|471.47|469.07|471.13|468.73|0
1654072600000|2022-06-01 08:36:40|471.39|468.99|471.13|468.73|471.39|468.99|471.13|468.73|0
1654072620000|2022-06-01 08:37:00|470.71|468.31|470.71|468.31|470.79|468.39|470.71|468.31|0
1654072630000|2022-06-01 08:37:10|470.96|468.56|471.3|468.9|471.3|468.9|470.96|468.56|0
1654072640000|2022-06-01 08:37:20|471.05|468.65|470.96|468.56|471.05|468.65|470.96|468.56|0
1654072650000|2022-06-01 08:37:30|471.05|468.65|470.96|468.56|471.13|468.73|470.96|468.56|0
1654072660000|2022-06-01 08:37:40|471.3|468.9|471.3|468.9|471.3|468.9|471.22|468.82|0
1654072670000|2022-06-01 08:37:50|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1654072680000|2022-06-01 08:38:00|471.3|468.9|471.64|469.24|471.64|469.24|471.3|468.9|0
1654072690000|2022-06-01 08:38:10|472.16|469.76|472.33|469.93|472.33|469.93|472.16|469.76|0
1654072700000|2022-06-01 08:38:20|472.42|470.02|472.67|470.27|472.67|470.27|472.42|470.02|0
1654072710000|2022-06-01 08:38:30|473.01|470.61|472.84|470.44|473.01|470.61|472.84|470.44|0
1654072720000|2022-06-01 08:38:40|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1654072730000|2022-06-01 08:38:50|472.84|470.44|473.01|470.61|473.01|470.61|472.84|470.44|0
1654072740000|2022-06-01 08:39:00|472.93|470.53|472.93|470.53|472.93|470.53|472.67|470.27|0
1654072750000|2022-06-01 08:39:10|473.1|470.7|473.18|470.78|473.36|470.96|473.1|470.7|0
1654072760000|2022-06-01 08:39:20|473.27|470.87|473.36|470.96|473.36|470.96|473.27|470.87|0
1654072770000|2022-06-01 08:39:30|473.7|471.3|473.53|471.13|473.7|471.3|473.53|471.13|0
1654072780000|2022-06-01 08:39:40|473.36|470.96|473.53|471.13|473.53|471.13|473.36|470.96|0
1654072790000|2022-06-01 08:39:50|473.36|470.96|472.93|470.53|473.36|470.96|472.76|470.36|0
1654072800000|2022-06-01 08:40:00|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1654072810000|2022-06-01 08:40:10|472.24|469.84|471.81|469.41|472.24|469.84|471.64|469.24|0
1654072820000|2022-06-01 08:40:20|471.9|469.5|471.81|469.41|471.9|469.5|471.81|469.41|0
1654072830000|2022-06-01 08:40:30|472.42|470.02|473.27|470.87|473.27|470.87|472.42|470.02|0
1654072840000|2022-06-01 08:40:40|473.44|471.04|473.53|471.13|473.53|471.13|473.36|470.96|0
1654072850000|2022-06-01 08:40:50|473.36|470.96|473.27|470.87|473.44|471.04|473.27|470.87|0
1654072860000|2022-06-01 08:41:00|472.84|470.44|473.18|470.78|473.18|470.78|472.84|470.44|0
1654072870000|2022-06-01 08:41:10|473.44|471.04|473.87|471.47|473.87|471.47|473.44|471.04|0
1654072880000|2022-06-01 08:41:20|473.79|471.39|473.53|471.13|473.79|471.39|473.53|471.13|0
1654072890000|2022-06-01 08:41:30|473.36|470.96|473.53|471.13|473.62|471.22|473.36|470.96|0
1654072900000|2022-06-01 08:41:40|473.87|471.47|474.04|471.64|474.04|471.64|473.87|471.47|0
1654072910000|2022-06-01 08:41:50|474.21|471.81|474.3|471.9|474.3|471.9|474.13|471.73|0
1654072920000|2022-06-01 08:42:00|474.21|471.81|473.7|471.3|474.38|471.98|473.7|471.3|0
1654072930000|2022-06-01 08:42:10|473.53|471.13|473.62|471.22|473.62|471.22|473.53|471.13|0
1654072940000|2022-06-01 08:42:20|473.53|471.13|473.87|471.47|473.87|471.47|473.53|471.13|0
1654072950000|2022-06-01 08:42:30|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1654072960000|2022-06-01 08:42:40|473.62|471.22|473.18|470.78|473.62|471.22|473.18|470.78|0
1654072970000|2022-06-01 08:42:50|473.01|470.61|472.93|470.53|473.01|470.61|472.93|470.53|0
1654072980000|2022-06-01 08:43:00|472.84|470.44|472.84|470.44|472.93|470.53|472.84|470.44|0
1654072990000|2022-06-01 08:43:10|472.93|470.53|472.76|470.36|472.93|470.53|472.76|470.36|0
1654073000000|2022-06-01 08:43:20|472.5|470.1|472.59|470.19|472.67|470.27|472.5|470.1|0
1654073010000|2022-06-01 08:43:30|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1654073020000|2022-06-01 08:43:40|472.59|470.19|472.5|470.1|472.67|470.27|472.5|470.1|0
1654073030000|2022-06-01 08:43:50|472.15|469.75|472.84|470.44|472.84|470.44|472.15|469.75|0
1654073040000|2022-06-01 08:44:00|472.59|470.19|473.01|470.61|473.01|470.61|472.59|470.19|0
1654073050000|2022-06-01 08:44:10|473.1|470.7|473.1|470.7|473.35|470.95|473.1|470.7|0
1654073060000|2022-06-01 08:44:20|473.18|470.78|473.27|470.87|473.35|470.95|473.18|470.78|0
1654073070000|2022-06-01 08:44:30|472.84|470.44|472.33|469.93|472.84|470.44|472.33|469.93|0
1654073080000|2022-06-01 08:44:40|472.5|470.1|472.67|470.27|472.84|470.44|472.5|470.1|0
1654073090000|2022-06-01 08:44:50|472.76|470.36|472.67|470.27|472.76|470.36|472.67|470.27|0
1654073100000|2022-06-01 08:45:00|472.15|469.75|472.07|469.67|472.24|469.84|472.07|469.67|0
1654073110000|2022-06-01 08:45:10|471.9|469.5|471.39|468.99|471.9|469.5|471.39|468.99|0
1654073120000|2022-06-01 08:45:20|471.13|468.73|471.22|468.82|471.22|468.82|471.13|468.73|0
1654073130000|2022-06-01 08:45:30|471.3|468.9|471.13|468.73|471.39|468.99|471.13|468.73|0
1654073140000|2022-06-01 08:45:40|471.3|468.9|471.64|469.24|471.64|469.24|471.3|468.9|0
1654073150000|2022-06-01 08:45:50|471.81|469.41|471.98|469.58|471.98|469.58|471.64|469.24|0
1654073160000|2022-06-01 08:46:00|472.15|469.75|471.81|469.41|472.15|469.75|471.81|469.41|0
1654073170000|2022-06-01 08:46:10|471.98|469.58|471.73|469.33|471.98|469.58|471.64|469.24|0
1654073180000|2022-06-01 08:46:20|471.64|469.24|471.47|469.07|471.64|469.24|471.47|469.07|0
1654073200000|2022-06-01 08:46:40|471.3|468.9|471.3|468.9|471.47|469.07|471.3|468.9|0
1654073210000|2022-06-01 08:46:50|471.39|468.99|471.81|469.41|471.81|469.41|471.3|468.9|0
1654073220000|2022-06-01 08:47:00|471.98|469.58|472.24|469.84|472.24|469.84|471.98|469.58|0
1654073230000|2022-06-01 08:47:10|472.32|469.92|472.5|470.1|472.5|470.1|472.32|469.92|0
1654073240000|2022-06-01 08:47:20|472.32|469.92|471.81|469.41|472.32|469.92|471.81|469.41|0
1654073250000|2022-06-01 08:47:30|471.47|469.07|471.3|468.9|471.47|469.07|471.22|468.82|0
1654073260000|2022-06-01 08:47:40|471.21|468.81|471.3|468.9|471.3|468.9|471.21|468.81|0
1654073270000|2022-06-01 08:47:50|471.21|468.81|471.73|469.33|471.73|469.33|471.13|468.73|0
1654073280000|2022-06-01 08:48:00|471.47|469.07|471.98|469.58|471.98|469.58|471.47|469.07|0
1654073290000|2022-06-01 08:48:10|472.15|469.75|471.81|469.41|472.15|469.75|471.81|469.41|0
1654073300000|2022-06-01 08:48:20|471.98|469.58|470.44|468.04|471.98|469.58|470.44|468.04|0
1654073310000|2022-06-01 08:48:30|470.61|468.21|469.76|467.36|470.61|468.21|469.76|467.36|0
1654073320000|2022-06-01 08:48:40|469.93|467.53|469.76|467.36|469.93|467.53|469.59|467.19|0
1654073330000|2022-06-01 08:48:50|469.68|467.28|469.76|467.36|469.93|467.53|469.68|467.28|0
1654073340000|2022-06-01 08:49:00|469.93|467.53|469.93|467.53|469.93|467.53|469.76|467.36|0
1654073350000|2022-06-01 08:49:10|469.33|466.93|469.33|466.93|469.33|466.93|469.25|466.85|0
1654073360000|2022-06-01 08:49:20|469.25|466.85|469.42|467.02|469.42|467.02|469.16|466.76|0
1654073370000|2022-06-01 08:49:30|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1654073380000|2022-06-01 08:49:40|469.33|466.93|469.42|467.02|469.42|467.02|469.33|466.93|0
1654073390000|2022-06-01 08:49:50|469.33|466.93|469.33|466.93|469.33|466.93|469.25|466.85|0
1654073400000|2022-06-01 08:50:00|469.25|466.85|469.42|467.02|469.42|467.02|469.25|466.85|0
1654073410000|2022-06-01 08:50:10|469.33|466.93|469.59|467.19|469.76|467.36|469.33|466.93|0
1654073420000|2022-06-01 08:50:20|469.68|467.28|469.93|467.53|469.93|467.53|469.68|467.28|0
1654073430000|2022-06-01 08:50:30|470.1|467.7|470.36|467.96|470.36|467.96|470.1|467.7|0
1654073440000|2022-06-01 08:50:40|470.27|467.87|470.1|467.7|470.27|467.87|469.93|467.53|0
1654073450000|2022-06-01 08:50:50|470.02|467.62|469.59|467.19|470.02|467.62|469.59|467.19|0
1654073460000|2022-06-01 08:51:00|469.93|467.53|469.76|467.36|469.93|467.53|469.76|467.36|0
1654073470000|2022-06-01 08:51:10|469.68|467.28|469.76|467.36|469.76|467.36|469.59|467.19|0
1654073480000|2022-06-01 08:51:20|469.59|467.19|469.68|467.28|469.68|467.28|469.59|467.19|0
1654073490000|2022-06-01 08:51:30|469.76|467.36|469.85|467.45|469.85|467.45|469.59|467.19|0
1654073500000|2022-06-01 08:51:40|469.93|467.53|469.76|467.36|469.93|467.53|469.76|467.36|0
1654073510000|2022-06-01 08:51:50|469.85|467.45|469.42|467.02|469.85|467.45|469.42|467.02|0
1654073520000|2022-06-01 08:52:00|469.33|466.93|469.33|466.93|469.33|466.93|469.33|466.93|0
1654073530000|2022-06-01 08:52:10|469.42|467.02|469.93|467.53|469.93|467.53|469.42|467.02|0
1654073540000|2022-06-01 08:52:20|470.1|467.7|470.19|467.79|470.19|467.79|469.93|467.53|0
1654073550000|2022-06-01 08:52:30|470.27|467.87|470.1|467.7|470.27|467.87|469.93|467.53|0
1654073560000|2022-06-01 08:52:40|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1654073570000|2022-06-01 08:52:50|470.27|467.87|470.27|467.87|470.36|467.96|470.27|467.87|0
1654073580000|2022-06-01 08:53:00|470.36|467.96|470.1|467.7|470.36|467.96|470.1|467.7|0
1654073590000|2022-06-01 08:53:10|470.27|467.87|470.27|467.87|470.27|467.87|470.1|467.7|0
1654073600000|2022-06-01 08:53:20|470.1|467.7|469.67|467.27|470.1|467.7|469.67|467.27|0
1654073610000|2022-06-01 08:53:30|469.93|467.53|469.93|467.53|470.02|467.62|469.85|467.45|0
1654073620000|2022-06-01 08:53:40|470.02|467.62|470.1|467.7|470.1|467.7|470.02|467.62|0
1654073630000|2022-06-01 08:53:50|470.02|467.62|470.02|467.62|470.02|467.62|469.93|467.53|0
1654073640000|2022-06-01 08:54:00|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1654073650000|2022-06-01 08:54:10|469.93|467.53|469.93|467.53|470.02|467.62|469.93|467.53|0
1654073660000|2022-06-01 08:54:20|469.85|467.45|469.76|467.36|469.85|467.45|469.76|467.36|0
1654073670000|2022-06-01 08:54:30|469.93|467.53|470.1|467.7|470.1|467.7|469.93|467.53|0
1654073680000|2022-06-01 08:54:40|470.02|467.62|470.1|467.7|470.1|467.7|470.02|467.62|0
1654073690000|2022-06-01 08:54:50|470.02|467.62|470.1|467.7|470.1|467.7|470.02|467.62|0
1654073700000|2022-06-01 08:55:00|469.93|467.53|469.93|467.53|470.02|467.62|469.93|467.53|0
1654073710000|2022-06-01 08:55:10|470.1|467.7|469.93|467.53|470.1|467.7|469.93|467.53|0
1654073720000|2022-06-01 08:55:20|470.02|467.62|470.1|467.7|470.1|467.7|470.02|467.62|0
1654073730000|2022-06-01 08:55:30|470.02|467.62|469.93|467.53|470.02|467.62|469.93|467.53|0
1654073740000|2022-06-01 08:55:40|470.1|467.7|470.19|467.79|470.27|467.87|470.1|467.7|0
1654073750000|2022-06-01 08:55:50|470.27|467.87|470.02|467.62|470.27|467.87|470.02|467.62|0
1654073760000|2022-06-01 08:56:00|469.93|467.53|470.27|467.87|470.27|467.87|469.93|467.53|0
1654073770000|2022-06-01 08:56:10|469.93|467.53|470.36|467.96|470.36|467.96|469.93|467.53|0
1654073780000|2022-06-01 08:56:20|470.78|468.38|470.95|468.55|470.95|468.55|470.78|468.38|0
1654073790000|2022-06-01 08:56:30|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1654073800000|2022-06-01 08:56:40|470.95|468.55|471.12|468.72|471.12|468.72|470.95|468.55|0
1654073810000|2022-06-01 08:56:50|471.29|468.89|471.29|468.89|471.29|468.89|471.29|468.89|0
1654073820000|2022-06-01 08:57:00|471.21|468.81|471.64|469.24|471.64|469.24|471.21|468.81|0
1654073830000|2022-06-01 08:57:10|471.46|469.06|471.29|468.89|471.46|469.06|471.12|468.72|0
1654073840000|2022-06-01 08:57:20|471.12|468.72|470.61|468.21|471.12|468.72|470.44|468.04|0
1654073850000|2022-06-01 08:57:30|470.44|468.04|470.61|468.21|470.61|468.21|470.44|468.04|0
1654073860000|2022-06-01 08:57:40|470.78|468.38|470.61|468.21|470.78|468.38|470.61|468.21|0
1654073870000|2022-06-01 08:57:50|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1654073880000|2022-06-01 08:58:00|470.78|468.38|470.7|468.3|470.87|468.47|470.7|468.3|0
1654073890000|2022-06-01 08:58:10|470.61|468.21|471.04|468.64|471.04|468.64|470.61|468.21|0
1654073900000|2022-06-01 08:58:20|470.95|468.55|471.04|468.64|471.12|468.72|470.95|468.55|0
1654073920000|2022-06-01 08:58:40|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1654073930000|2022-06-01 08:58:50|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1654073940000|2022-06-01 08:59:00|471.12|468.72|471.29|468.89|471.46|469.06|471.12|468.72|0
1654073950000|2022-06-01 08:59:10|471.38|468.98|471.46|469.06|471.46|469.06|471.21|468.81|0
1654073960000|2022-06-01 08:59:20|471.21|468.81|471.29|468.89|471.29|468.89|471.21|468.81|0
1654073970000|2022-06-01 08:59:30|471.38|468.98|471.46|469.06|471.46|469.06|471.38|468.98|0
1654073980000|2022-06-01 08:59:40|471.38|468.98|471.46|469.06|471.46|469.06|471.38|468.98|0
1654073990000|2022-06-01 08:59:50|471.55|469.15|471.89|469.49|471.89|469.49|471.55|469.15|0
1654074000000|2022-06-01 09:00:00|471.29|468.89|471.81|469.41|471.81|469.41|471.29|468.89|0
1654074010000|2022-06-01 09:00:10|471.72|469.32|471.46|469.06|471.72|469.32|471.46|469.06|0
1654074020000|2022-06-01 09:00:20|471.29|468.89|470.61|468.21|471.29|468.89|470.61|468.21|0
1654074030000|2022-06-01 09:00:30|470.53|468.13|470.61|468.21|470.61|468.21|470.53|468.13|0
1654074040000|2022-06-01 09:00:40|470.44|468.04|470.1|467.7|470.44|468.04|470.1|467.7|0
1654074050000|2022-06-01 09:00:50|470.53|468.13|470.36|467.96|470.53|468.13|470.36|467.96|0
1654074060000|2022-06-01 09:01:00|470.27|467.87|469.75|467.35|470.27|467.87|469.75|467.35|0
1654074070000|2022-06-01 09:01:10|469.67|467.27|469.58|467.18|469.67|467.27|469.58|467.18|0
1654074080000|2022-06-01 09:01:20|469.5|467.1|469.75|467.35|469.75|467.35|469.5|467.1|0
1654074090000|2022-06-01 09:01:30|469.58|467.18|469.92|467.52|469.92|467.52|469.58|467.18|0
1654074100000|2022-06-01 09:01:40|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1654074110000|2022-06-01 09:01:50|470.09|467.69|469.58|467.18|470.09|467.69|469.5|467.1|0
1654074120000|2022-06-01 09:02:00|469.67|467.27|469.58|467.18|469.92|467.52|469.58|467.18|0
1654074130000|2022-06-01 09:02:10|469.75|467.35|469.67|467.27|469.75|467.35|469.58|467.18|0
1654074140000|2022-06-01 09:02:20|469.92|467.52|470.35|467.95|470.44|468.04|469.92|467.52|0
1654074150000|2022-06-01 09:02:30|470.27|467.87|470.35|467.95|470.35|467.95|470.27|467.87|0
1654074160000|2022-06-01 09:02:40|470.27|467.87|470.27|467.87|470.27|467.87|470.27|467.87|0
1654074180000|2022-06-01 09:03:00|469.75|467.35|470.27|467.87|470.27|467.87|469.67|467.27|0
1654074190000|2022-06-01 09:03:10|470.09|467.69|470.01|467.61|470.09|467.69|469.92|467.52|0
1654074200000|2022-06-01 09:03:20|469.92|467.52|469.75|467.35|469.92|467.52|469.75|467.35|0
1654074210000|2022-06-01 09:03:30|469.67|467.27|469.41|467.01|469.75|467.35|469.41|467.01|0
1654074220000|2022-06-01 09:03:40|470.01|467.61|469.92|467.52|470.01|467.61|469.92|467.52|0
1654074230000|2022-06-01 09:03:50|470.09|467.69|470.27|467.87|470.27|467.87|469.92|467.52|0
1654074240000|2022-06-01 09:04:00|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1654074250000|2022-06-01 09:04:10|470.26|467.86|470.44|468.04|470.44|468.04|470.26|467.86|0
1654074260000|2022-06-01 09:04:20|470.52|468.12|470.61|468.21|470.61|468.21|470.52|468.12|0
1654074270000|2022-06-01 09:04:30|470.7|468.3|470.61|468.21|470.7|468.3|470.61|468.21|0
1654074280000|2022-06-01 09:04:40|470.95|468.55|470.78|468.38|470.95|468.55|470.78|468.38|0
1654074290000|2022-06-01 09:04:50|471.12|468.72|471.04|468.64|471.12|468.72|470.95|468.55|0
1654074300000|2022-06-01 09:05:00|470.7|468.3|470.78|468.38|470.78|468.38|470.7|468.3|0
1654074310000|2022-06-01 09:05:10|470.87|468.47|470.52|468.12|470.87|468.47|470.52|468.12|0
1654074320000|2022-06-01 09:05:20|470.61|468.21|470.44|468.04|470.61|468.21|470.44|468.04|0
1654074330000|2022-06-01 09:05:30|470.35|467.95|470.61|468.21|470.61|468.21|470.35|467.95|0
1654074340000|2022-06-01 09:05:40|470.26|467.86|470.26|467.86|470.26|467.86|470.26|467.86|0
1654074350000|2022-06-01 09:05:50|470.01|467.61|470.09|467.69|470.09|467.69|470.01|467.61|0
1654074360000|2022-06-01 09:06:00|469.92|467.52|470.09|467.69|470.09|467.69|469.84|467.44|0
1654074370000|2022-06-01 09:06:10|469.92|467.52|469.67|467.27|469.92|467.52|469.67|467.27|0
1654074380000|2022-06-01 09:06:20|469.92|467.52|469.67|467.27|470.01|467.61|469.58|467.18|0
1654074390000|2022-06-01 09:06:30|469.75|467.35|469.58|467.18|469.75|467.35|469.58|467.18|0
1654074400000|2022-06-01 09:06:40|469.75|467.35|469.16|466.76|469.75|467.35|469.07|466.67|0
1654074410000|2022-06-01 09:06:50|469.07|466.67|469.24|466.84|469.24|466.84|468.9|466.5|0
1654074420000|2022-06-01 09:07:00|469.07|466.67|468.73|466.33|469.07|466.67|468.73|466.33|0
1654074430000|2022-06-01 09:07:10|468.82|466.42|468.82|466.42|468.82|466.42|468.73|466.33|0
1654074440000|2022-06-01 09:07:20|468.73|466.33|468.9|466.5|468.99|466.59|468.73|466.33|0
1654074450000|2022-06-01 09:07:30|468.73|466.33|469.07|466.67|469.07|466.67|468.73|466.33|0
1654074460000|2022-06-01 09:07:40|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1654074470000|2022-06-01 09:07:50|468.9|466.5|468.82|466.42|468.9|466.5|468.73|466.33|0
1654074480000|2022-06-01 09:08:00|468.9|466.5|468.39|465.99|468.9|466.5|468.39|465.99|0
1654074490000|2022-06-01 09:08:10|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1654074500000|2022-06-01 09:08:20|468.39|465.99|468.56|466.16|468.56|466.16|468.3|465.9|0
1654074510000|2022-06-01 09:08:30|468.39|465.99|468.56|466.16|468.56|466.16|468.3|465.9|0
1654074520000|2022-06-01 09:08:40|468.47|466.07|468.82|466.42|468.82|466.42|468.47|466.07|0
1654074530000|2022-06-01 09:08:50|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1654074540000|2022-06-01 09:09:00|468.64|466.24|469.24|466.84|469.24|466.84|468.64|466.24|0
1654074550000|2022-06-01 09:09:10|469.16|466.76|469.07|466.67|469.16|466.76|469.07|466.67|0
1654074560000|2022-06-01 09:09:20|469.5|467.1|469.41|467.01|469.5|467.1|469.41|467.01|0
1654074570000|2022-06-01 09:09:30|469.58|467.18|469.58|467.18|469.58|467.18|469.5|467.1|0
1654074580000|2022-06-01 09:09:40|469.24|466.84|469.07|466.67|469.24|466.84|468.99|466.59|0
1654074590000|2022-06-01 09:09:50|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1654074600000|2022-06-01 09:10:00|469.07|466.67|469.24|466.84|469.24|466.84|469.07|466.67|0
1654074610000|2022-06-01 09:10:10|469.16|466.76|469.58|467.18|469.58|467.18|469.16|466.76|0
1654074620000|2022-06-01 09:10:20|469.67|467.27|469.75|467.35|469.75|467.35|469.58|467.18|0
1654074630000|2022-06-01 09:10:30|469.58|467.18|469.58|467.18|469.67|467.27|469.58|467.18|0
1654074640000|2022-06-01 09:10:40|469.33|466.93|469.5|467.1|469.58|467.18|469.33|466.93|0
1654074650000|2022-06-01 09:10:50|469.58|467.18|469.41|467.01|469.58|467.18|469.41|467.01|0
1654074660000|2022-06-01 09:11:00|469.75|467.35|469.75|467.35|469.75|467.35|469.58|467.18|0
1654074670000|2022-06-01 09:11:10|469.5|467.1|469.24|466.84|469.58|467.18|469.24|466.84|0
1654074680000|2022-06-01 09:11:20|469.41|467.01|469.24|466.84|469.41|467.01|469.24|466.84|0
1654074690000|2022-06-01 09:11:30|469.16|466.76|469.24|466.84|469.24|466.84|469.16|466.76|0
1654074700000|2022-06-01 09:11:40|469.5|467.1|469.41|467.01|469.58|467.18|469.41|467.01|0
1654074710000|2022-06-01 09:11:50|469.84|467.44|469.84|467.44|469.84|467.44|469.75|467.35|0
1654074720000|2022-06-01 09:12:00|469.75|467.35|469.58|467.18|469.75|467.35|469.58|467.18|0
1654074730000|2022-06-01 09:12:10|469.5|467.1|469.58|467.18|469.58|467.18|469.5|467.1|0
1654074740000|2022-06-01 09:12:20|469.5|467.1|469.67|467.27|469.67|467.27|469.41|467.01|0
1654074750000|2022-06-01 09:12:30|470.09|467.69|469.75|467.35|470.09|467.69|469.75|467.35|0
1654074760000|2022-06-01 09:12:40|469.58|467.18|469.67|467.27|469.67|467.27|469.58|467.18|0
1654074770000|2022-06-01 09:12:50|469.41|467.01|469.24|466.84|469.41|467.01|469.24|466.84|0
1654074780000|2022-06-01 09:13:00|469.33|466.93|469.41|467.01|469.41|467.01|469.33|466.93|0
1654074790000|2022-06-01 09:13:10|469.24|466.84|469.33|466.93|469.33|466.93|469.24|466.84|0
1654074800000|2022-06-01 09:13:20|469.41|467.01|469.84|467.44|469.84|467.44|469.41|467.01|0
1654074810000|2022-06-01 09:13:30|469.75|467.35|469.75|467.35|469.84|467.44|469.75|467.35|0
1654074820000|2022-06-01 09:13:40|469.84|467.44|469.67|467.27|469.84|467.44|469.58|467.18|0
1654074830000|2022-06-01 09:13:50|469.58|467.18|469.41|467.01|469.58|467.18|469.33|466.93|0
1654074840000|2022-06-01 09:14:00|469.24|466.84|469.24|466.84|469.33|466.93|469.24|466.84|0
1654074850000|2022-06-01 09:14:10|469.5|467.1|469.58|467.18|469.58|467.18|469.41|467.01|0
1654074860000|2022-06-01 09:14:20|469.75|467.35|469.84|467.44|469.84|467.44|469.58|467.18|0
1654074880000|2022-06-01 09:14:40|469.92|467.52|469.41|467.01|469.92|467.52|469.41|467.01|0
1654074890000|2022-06-01 09:14:50|469.5|467.1|469.58|467.18|469.58|467.18|469.5|467.1|0
1654074900000|2022-06-01 09:15:00|469.41|467.01|469.5|467.1|469.58|467.18|469.41|467.01|0
1654074910000|2022-06-01 09:15:10|469.41|467.01|469.5|467.1|469.5|467.1|469.41|467.01|0
1654074920000|2022-06-01 09:15:20|469.58|467.18|469.58|467.18|469.58|467.18|469.58|467.18|0
1654074930000|2022-06-01 09:15:30|469.67|467.27|469.58|467.18|469.67|467.27|469.58|467.18|0
1654074940000|2022-06-01 09:15:40|469.24|466.84|469.07|466.67|469.24|466.84|469.07|466.67|0
1654074950000|2022-06-01 09:15:50|469.24|466.84|469.07|466.67|469.24|466.84|469.07|466.67|0
1654074960000|2022-06-01 09:16:00|468.89|466.49|469.15|466.75|469.15|466.75|468.89|466.49|0
1654074970000|2022-06-01 09:16:10|469.24|466.84|468.89|466.49|469.24|466.84|468.89|466.49|0
1654074980000|2022-06-01 09:16:20|469.07|466.67|468.81|466.41|469.07|466.67|468.81|466.41|0
1654074990000|2022-06-01 09:16:30|468.72|466.32|468.72|466.32|468.72|466.32|468.72|466.32|0
1654075000000|2022-06-01 09:16:40|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1654075010000|2022-06-01 09:16:50|468.55|466.15|468.72|466.32|468.72|466.32|468.55|466.15|0
1654075020000|2022-06-01 09:17:00|468.55|466.15|469.24|466.84|469.24|466.84|468.55|466.15|0
1654075030000|2022-06-01 09:17:10|469.15|466.75|469.32|466.92|469.32|466.92|469.15|466.75|0
1654075040000|2022-06-01 09:17:20|469.24|466.84|469.24|466.84|469.24|466.84|469.15|466.75|0
1654075050000|2022-06-01 09:17:30|469.41|467.01|469.32|466.92|469.41|467.01|469.32|466.92|0
1654075060000|2022-06-01 09:17:40|469.41|467.01|468.64|466.24|469.41|467.01|468.64|466.24|0
1654075070000|2022-06-01 09:17:50|468.72|466.32|468.89|466.49|468.89|466.49|468.72|466.32|0
1654075080000|2022-06-01 09:18:00|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1654075090000|2022-06-01 09:18:10|468.89|466.49|469.06|466.66|469.06|466.66|468.89|466.49|0
1654075100000|2022-06-01 09:18:20|469.23|466.83|468.98|466.58|469.23|466.83|468.98|466.58|0
1654075110000|2022-06-01 09:18:30|469.23|466.83|469.41|467.01|469.41|467.01|469.23|466.83|0
1654075130000|2022-06-01 09:18:50|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1654075140000|2022-06-01 09:19:00|469.23|466.83|469.41|467.01|469.66|467.26|469.23|466.83|0
1654075150000|2022-06-01 09:19:10|469.49|467.09|469.58|467.18|469.58|467.18|469.49|467.09|0
1654075170000|2022-06-01 09:19:30|469.41|467.01|469.32|466.92|469.41|467.01|469.23|466.83|0
1654075180000|2022-06-01 09:19:40|469.41|467.01|469.41|467.01|469.41|467.01|469.41|467.01|0
1654075190000|2022-06-01 09:19:50|469.32|466.92|469.41|467.01|469.41|467.01|469.32|466.92|0
1654075200000|2022-06-01 09:20:00|469.32|466.92|469.32|466.92|469.32|466.92|469.23|466.83|0
1654075210000|2022-06-01 09:20:10|469.58|467.18|469.66|467.26|469.75|467.35|469.58|467.18|0
1654075220000|2022-06-01 09:20:20|469.58|467.18|469.75|467.35|469.75|467.35|469.58|467.18|0
1654075230000|2022-06-01 09:20:30|469.92|467.52|469.58|467.18|470.01|467.61|469.58|467.18|0
1654075240000|2022-06-01 09:20:40|469.66|467.26|469.58|467.18|469.66|467.26|469.58|467.18|0
1654075260000|2022-06-01 09:21:00|469.23|466.83|469.23|466.83|469.32|466.92|469.23|466.83|0
1654075270000|2022-06-01 09:21:10|468.72|466.32|468.72|466.32|468.72|466.32|468.72|466.32|0
1654075280000|2022-06-01 09:21:20|468.04|465.64|467.79|465.39|468.04|465.64|467.79|465.39|0
1654075290000|2022-06-01 09:21:30|467.7|465.3|467.87|465.47|467.96|465.56|467.7|465.3|0
1654075300000|2022-06-01 09:21:40|468.04|465.64|468.04|465.64|468.04|465.64|467.87|465.47|0
1654075310000|2022-06-01 09:21:50|468.38|465.98|468.38|465.98|468.38|465.98|468.21|465.81|0
1654075320000|2022-06-01 09:22:00|468.55|466.15|468.21|465.81|468.55|466.15|468.21|465.81|0
1654075330000|2022-06-01 09:22:10|468.38|465.98|467.87|465.47|468.47|466.07|467.87|465.47|0
1654075340000|2022-06-01 09:22:20|468.04|465.64|468.04|465.64|468.04|465.64|468.04|465.64|0
1654075380000|2022-06-01 09:23:00|467.87|465.47|467.19|464.79|467.87|465.47|467.19|464.79|0
1654075390000|2022-06-01 09:23:10|466.68|464.28|466.85|464.45|466.85|464.45|466.68|464.28|0
1654075400000|2022-06-01 09:23:20|467.02|464.62|467.11|464.71|467.11|464.71|467.02|464.62|0
1654075410000|2022-06-01 09:23:30|467.02|464.62|467.19|464.79|467.19|464.79|467.02|464.62|0
1654075420000|2022-06-01 09:23:40|467.28|464.88|467.36|464.96|467.36|464.96|467.19|464.79|0
1654075430000|2022-06-01 09:23:50|467.45|465.05|467.36|464.96|467.45|465.05|467.36|464.96|0
1654075450000|2022-06-01 09:24:10|467.28|464.88|467.36|464.96|467.36|464.96|467.28|464.88|0
1654075460000|2022-06-01 09:24:20|467.62|465.22|467.7|465.3|467.7|465.3|467.62|465.22|0
1654075470000|2022-06-01 09:24:30|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1654075480000|2022-06-01 09:24:40|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1654075490000|2022-06-01 09:24:50|467.87|465.47|467.7|465.3|467.87|465.47|467.7|465.3|0
1654075500000|2022-06-01 09:25:00|467.79|465.39|467.87|465.47|467.87|465.47|467.7|465.3|0
1654075520000|2022-06-01 09:25:20|467.96|465.56|467.7|465.3|467.96|465.56|467.7|465.3|0
1654075530000|2022-06-01 09:25:30|467.53|465.13|467.7|465.3|467.7|465.3|467.53|465.13|0
1654075560000|2022-06-01 09:26:00|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1654075570000|2022-06-01 09:26:10|467.36|464.96|467.19|464.79|467.36|464.96|467.19|464.79|0
1654075580000|2022-06-01 09:26:20|467.36|464.96|467.02|464.62|467.36|464.96|467.02|464.62|0
1654075590000|2022-06-01 09:26:30|467.19|464.79|467.19|464.79|467.36|464.96|467.19|464.79|0
1654075600000|2022-06-01 09:26:40|467.36|464.96|467.45|465.05|467.45|465.05|467.36|464.96|0
1654075610000|2022-06-01 09:26:50|467.53|465.13|467.19|464.79|467.53|465.13|467.19|464.79|0
1654075620000|2022-06-01 09:27:00|467.02|464.62|467.19|464.79|467.19|464.79|467.02|464.62|0
1654075630000|2022-06-01 09:27:10|467.1|464.7|467.02|464.62|467.19|464.79|467.02|464.62|0
1654075640000|2022-06-01 09:27:20|467.19|464.79|467.02|464.62|467.19|464.79|466.93|464.53|0
1654075650000|2022-06-01 09:27:30|467.1|464.7|467.36|464.96|467.36|464.96|467.02|464.62|0
1654075660000|2022-06-01 09:27:40|467.27|464.87|467.36|464.96|467.36|464.96|467.27|464.87|0
1654075680000|2022-06-01 09:28:00|467.27|464.87|467.36|464.96|467.36|464.96|467.27|464.87|0
1654075690000|2022-06-01 09:28:10|467.27|464.87|467.27|464.87|467.27|464.87|467.27|464.87|0
1654075700000|2022-06-01 09:28:20|467.36|464.96|467.1|464.7|467.36|464.96|467.1|464.7|0
1654075710000|2022-06-01 09:28:30|467.19|464.79|467.27|464.87|467.27|464.87|467.19|464.79|0
1654075720000|2022-06-01 09:28:40|467.19|464.79|467.27|464.87|467.36|464.96|467.19|464.79|0
1654075730000|2022-06-01 09:28:50|467.19|464.79|467.1|464.7|467.19|464.79|467.1|464.7|0
1654075740000|2022-06-01 09:29:00|467.02|464.62|467.02|464.62|467.19|464.79|467.02|464.62|0
1654075750000|2022-06-01 09:29:10|466.68|464.28|466.93|464.53|467.02|464.62|466.68|464.28|0
1654075760000|2022-06-01 09:29:20|466.85|464.45|467.02|464.62|467.02|464.62|466.85|464.45|0
1654075770000|2022-06-01 09:29:30|467.1|464.7|467.19|464.79|467.19|464.79|467.1|464.7|0
1654075780000|2022-06-01 09:29:40|467.1|464.7|467.36|464.96|467.36|464.96|467.1|464.7|0
1654075800000|2022-06-01 09:30:00|467.19|464.79|467.27|464.87|467.27|464.87|466.84|464.44|0
1654075810000|2022-06-01 09:30:10|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1654075820000|2022-06-01 09:30:20|467.19|464.79|467.01|464.61|467.27|464.87|467.01|464.61|0
1654075830000|2022-06-01 09:30:30|467.1|464.7|467.19|464.79|467.19|464.79|467.1|464.7|0
1654075840000|2022-06-01 09:30:40|467.36|464.96|467.19|464.79|467.36|464.96|467.19|464.79|0
1654075850000|2022-06-01 09:30:50|467.18|464.78|466.84|464.44|467.36|464.96|466.84|464.44|0
1654075860000|2022-06-01 09:31:00|466.5|464.1|466.84|464.44|466.84|464.44|466.5|464.1|0
1654075870000|2022-06-01 09:31:10|467.01|464.61|467.1|464.7|467.1|464.7|466.93|464.53|0
1654075880000|2022-06-01 09:31:20|467.18|464.78|467.01|464.61|467.18|464.78|467.01|464.61|0
1654075890000|2022-06-01 09:31:30|467.18|464.78|467.01|464.61|467.18|464.78|467.01|464.61|0
1654075900000|2022-06-01 09:31:40|467.18|464.78|466.93|464.53|467.18|464.78|466.93|464.53|0
1654075910000|2022-06-01 09:31:50|466.76|464.36|467.01|464.61|467.01|464.61|466.76|464.36|0
1654075920000|2022-06-01 09:32:00|466.76|464.36|466.76|464.36|466.76|464.36|466.67|464.27|0
1654075930000|2022-06-01 09:32:10|466.67|464.27|466.67|464.27|466.84|464.44|466.67|464.27|0
1654075940000|2022-06-01 09:32:20|466.84|464.44|466.84|464.44|467.01|464.61|466.67|464.27|0
1654075960000|2022-06-01 09:32:40|466.93|464.53|466.84|464.44|467.01|464.61|466.84|464.44|0
1654075970000|2022-06-01 09:32:50|466.93|464.53|467.01|464.61|467.01|464.61|466.93|464.53|0
1654075980000|2022-06-01 09:33:00|466.93|464.53|466.67|464.27|466.93|464.53|466.67|464.27|0
1654075990000|2022-06-01 09:33:10|466.5|464.1|466.67|464.27|466.67|464.27|466.5|464.1|0
1654076000000|2022-06-01 09:33:20|466.59|464.19|466.5|464.1|466.59|464.19|466.5|464.1|0
1654076010000|2022-06-01 09:33:30|466.33|463.93|466.33|463.93|466.33|463.93|466.33|463.93|0
1654076020000|2022-06-01 09:33:40|466.5|464.1|466.5|464.1|466.67|464.27|466.5|464.1|0
1654076030000|2022-06-01 09:33:50|466.67|464.27|466.76|464.36|466.76|464.36|466.67|464.27|0
1654076040000|2022-06-01 09:34:00|466.67|464.27|466.42|464.02|466.67|464.27|466.33|463.93|0
1654076050000|2022-06-01 09:34:10|466.33|463.93|466.16|463.76|466.33|463.93|466.16|463.76|0
1654076060000|2022-06-01 09:34:20|466.25|463.85|466.16|463.76|466.25|463.85|466.16|463.76|0
1654076080000|2022-06-01 09:34:40|466.33|463.93|466.5|464.1|466.67|464.27|466.33|463.93|0
1654076090000|2022-06-01 09:34:50|466.16|463.76|466.16|463.76|466.16|463.76|466.16|463.76|0
1654076100000|2022-06-01 09:35:00|466.08|463.68|465.82|463.42|466.08|463.68|465.82|463.42|0
1654076110000|2022-06-01 09:35:10|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1654076120000|2022-06-01 09:35:20|466.16|463.76|466.16|463.76|466.16|463.76|466.08|463.68|0
1654076130000|2022-06-01 09:35:30|466.25|463.85|466.16|463.76|466.33|463.93|466.16|463.76|0
1654076140000|2022-06-01 09:35:40|466.33|463.93|466.5|464.1|466.5|464.1|466.33|463.93|0
1654076150000|2022-06-01 09:35:50|466.33|463.93|466.33|463.93|466.42|464.02|466.33|463.93|0
1654076160000|2022-06-01 09:36:00|466.42|464.02|466.33|463.93|466.5|464.1|466.33|463.93|0
1654076170000|2022-06-01 09:36:10|466.25|463.85|466.33|463.93|466.33|463.93|466.25|463.85|0
1654076180000|2022-06-01 09:36:20|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1654076190000|2022-06-01 09:36:30|466.67|464.27|466.76|464.36|466.76|464.36|466.67|464.27|0
1654076200000|2022-06-01 09:36:40|466.84|464.44|467.01|464.61|467.18|464.78|466.84|464.44|0
1654076210000|2022-06-01 09:36:50|467.18|464.78|467.18|464.78|467.18|464.78|467.18|464.78|0
1654076220000|2022-06-01 09:37:00|467.01|464.61|466.67|464.27|467.01|464.61|466.67|464.27|0
1654076230000|2022-06-01 09:37:10|466.84|464.44|466.84|464.44|466.84|464.44|466.84|464.44|0
1654076240000|2022-06-01 09:37:20|467.01|464.61|467.01|464.61|467.01|464.61|466.84|464.44|0
1654076250000|2022-06-01 09:37:30|466.67|464.27|466.67|464.27|466.76|464.36|466.5|464.1|0
1654076270000|2022-06-01 09:37:50|466.84|464.44|466.84|464.44|466.84|464.44|466.67|464.27|0
1654076280000|2022-06-01 09:38:00|467.01|464.61|467.18|464.78|467.18|464.78|467.01|464.61|0
1654076290000|2022-06-01 09:38:10|467.1|464.7|467.18|464.78|467.18|464.78|467.1|464.7|0
1654076300000|2022-06-01 09:38:20|467.01|464.61|467.01|464.61|467.01|464.61|467.01|464.61|0
1654076310000|2022-06-01 09:38:30|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1654076320000|2022-06-01 09:38:40|466.42|464.02|466.67|464.27|466.67|464.27|466.42|464.02|0
1654076330000|2022-06-01 09:38:50|466.76|464.36|467.01|464.61|467.01|464.61|466.76|464.36|0
1654076340000|2022-06-01 09:39:00|466.84|464.44|466.84|464.44|466.84|464.44|466.84|464.44|0
1654076350000|2022-06-01 09:39:10|467.01|464.61|467.18|464.78|467.18|464.78|467.01|464.61|0
1654076370000|2022-06-01 09:39:30|467.27|464.87|467.35|464.95|467.52|465.12|467.27|464.87|0
1654076380000|2022-06-01 09:39:40|467.44|465.04|467.44|465.04|467.52|465.12|467.44|465.04|0
1654076390000|2022-06-01 09:39:50|467.35|464.95|467.52|465.12|467.52|465.12|467.35|464.95|0
1654076400000|2022-06-01 09:40:00|467.61|465.21|468.03|465.63|468.03|465.63|467.61|465.21|0
1654076410000|2022-06-01 09:40:10|467.95|465.55|467.61|465.21|468.03|465.63|467.61|465.21|0
1654076420000|2022-06-01 09:40:20|467.69|465.29|467.86|465.46|467.86|465.46|467.69|465.29|0
1654076430000|2022-06-01 09:40:30|468.03|465.63|467.86|465.46|468.03|465.63|467.86|465.46|0
1654076440000|2022-06-01 09:40:40|467.95|465.55|467.86|465.46|467.95|465.55|467.86|465.46|0
1654076460000|2022-06-01 09:41:00|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1654076470000|2022-06-01 09:41:10|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1654076480000|2022-06-01 09:41:20|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1654076490000|2022-06-01 09:41:30|468.03|465.63|468.12|465.72|468.12|465.72|468.03|465.63|0
1654076500000|2022-06-01 09:41:40|468.2|465.8|468.29|465.89|468.29|465.89|468.2|465.8|0
1654076510000|2022-06-01 09:41:50|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1654076530000|2022-06-01 09:42:10|468.03|465.63|468.2|465.8|468.2|465.8|468.03|465.63|0
1654076540000|2022-06-01 09:42:20|468.03|465.63|467.69|465.29|468.12|465.72|467.69|465.29|0
1654076550000|2022-06-01 09:42:30|467.86|465.46|468.2|465.8|468.2|465.8|467.86|465.46|0
1654076560000|2022-06-01 09:42:40|468.12|465.72|468.2|465.8|468.2|465.8|468.12|465.72|0
1654076580000|2022-06-01 09:43:00|468.37|465.97|468.29|465.89|468.37|465.97|468.2|465.8|0
1654076590000|2022-06-01 09:43:10|468.2|465.8|468.2|465.8|468.29|465.89|468.2|465.8|0
1654076600000|2022-06-01 09:43:20|468.29|465.89|468.03|465.63|468.29|465.89|468.03|465.63|0
1654076610000|2022-06-01 09:43:30|468.2|465.8|468.2|465.8|468.37|465.97|468.2|465.8|0
1654076620000|2022-06-01 09:43:40|467.86|465.46|467.69|465.29|467.86|465.46|467.69|465.29|0
1654076630000|2022-06-01 09:43:50|467.52|465.12|467.52|465.12|467.61|465.21|467.52|465.12|0
1654076640000|2022-06-01 09:44:00|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1654076650000|2022-06-01 09:44:10|467.52|465.12|467.86|465.46|467.86|465.46|467.52|465.12|0
1654076660000|2022-06-01 09:44:20|467.69|465.29|467.86|465.46|467.86|465.46|467.69|465.29|0
1654076670000|2022-06-01 09:44:30|468.03|465.63|468.12|465.72|468.12|465.72|468.03|465.63|0
1654076680000|2022-06-01 09:44:40|467.95|465.55|467.69|465.29|467.95|465.55|467.69|465.29|0
1654076690000|2022-06-01 09:44:50|467.52|465.12|467.61|465.21|467.69|465.29|467.52|465.12|0
1654076700000|2022-06-01 09:45:00|467.52|465.12|467.52|465.12|467.69|465.29|467.52|465.12|0
1654076710000|2022-06-01 09:45:10|467.61|465.21|468.03|465.63|468.03|465.63|467.61|465.21|0
1654076720000|2022-06-01 09:45:20|468.2|465.8|468.46|466.06|468.54|466.14|468.2|465.8|0
1654076730000|2022-06-01 09:45:30|468.37|465.97|468.63|466.23|468.63|466.23|468.37|465.97|0
1654076740000|2022-06-01 09:45:40|468.54|466.14|468.2|465.8|468.54|466.14|468.2|465.8|0
1654076750000|2022-06-01 09:45:50|468.03|465.63|468.2|465.8|468.2|465.8|468.03|465.63|0
1654076760000|2022-06-01 09:46:00|468.12|465.72|468.03|465.63|468.12|465.72|468.03|465.63|0
1654076770000|2022-06-01 09:46:10|467.95|465.55|467.95|465.55|467.95|465.55|467.86|465.46|0
1654076780000|2022-06-01 09:46:20|468.03|465.63|468.03|465.63|468.03|465.63|467.95|465.55|0
1654076790000|2022-06-01 09:46:30|467.95|465.55|468.03|465.63|468.03|465.63|467.95|465.55|0
1654076810000|2022-06-01 09:46:50|468.2|465.8|468.12|465.72|468.2|465.8|468.12|465.72|0
1654076820000|2022-06-01 09:47:00|468.2|465.8|468.2|465.8|468.2|465.8|467.86|465.46|0
1654076830000|2022-06-01 09:47:10|468.03|465.63|468.2|465.8|468.2|465.8|468.03|465.63|0
1654076860000|2022-06-01 09:47:40|468.03|465.63|468.2|465.8|468.2|465.8|468.03|465.63|0
1654076870000|2022-06-01 09:47:50|468.37|465.97|468.37|465.97|468.54|466.14|468.37|465.97|0
1654076880000|2022-06-01 09:48:00|468.63|466.23|468.54|466.14|468.63|466.23|468.37|465.97|0
1654076890000|2022-06-01 09:48:10|468.63|466.23|468.37|465.97|468.63|466.23|468.37|465.97|0
1654076900000|2022-06-01 09:48:20|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1654076910000|2022-06-01 09:48:30|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1654076920000|2022-06-01 09:48:40|468.29|465.89|468.29|465.89|468.37|465.97|468.29|465.89|0
1654076930000|2022-06-01 09:48:50|468.37|465.97|468.54|466.14|468.54|466.14|468.37|465.97|0
1654076940000|2022-06-01 09:49:00|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1654076950000|2022-06-01 09:49:10|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1654076960000|2022-06-01 09:49:20|468.63|466.23|468.71|466.31|468.71|466.31|468.63|466.23|0
1654076970000|2022-06-01 09:49:30|469.05|466.65|469.05|466.65|469.22|466.82|469.05|466.65|0
1654076980000|2022-06-01 09:49:40|469.14|466.74|469.14|466.74|469.14|466.74|469.05|466.65|0
1654076990000|2022-06-01 09:49:50|469.22|466.82|469.05|466.65|469.22|466.82|469.05|466.65|0
1654077000000|2022-06-01 09:50:00|469.14|466.74|469.22|466.82|469.22|466.82|469.14|466.74|0
1654077010000|2022-06-01 09:50:10|469.05|466.65|469.14|466.74|469.14|466.74|468.97|466.57|0
1654077020000|2022-06-01 09:50:20|469.73|467.33|470.08|467.68|470.08|467.68|469.73|467.33|0
1654077030000|2022-06-01 09:50:30|469.73|467.33|469.56|467.16|469.73|467.33|469.56|467.16|0
1654077040000|2022-06-01 09:50:40|469.65|467.25|469.48|467.08|469.73|467.33|469.39|466.99|0
1654077050000|2022-06-01 09:50:50|469.56|467.16|469.39|466.99|469.56|467.16|469.39|466.99|0
1654077060000|2022-06-01 09:51:00|469.48|467.08|469.31|466.91|469.48|467.08|469.22|466.82|0
1654077070000|2022-06-01 09:51:10|469.39|466.99|469.39|466.99|469.39|466.99|469.39|466.99|0
1654077080000|2022-06-01 09:51:20|469.56|467.16|469.65|467.25|469.73|467.33|469.56|467.16|0
1654077090000|2022-06-01 09:51:30|469.73|467.33|469.73|467.33|469.73|467.33|469.73|467.33|0
1654077100000|2022-06-01 09:51:40|469.91|467.51|470.08|467.68|470.08|467.68|469.91|467.51|0
1654077110000|2022-06-01 09:51:50|469.91|467.51|469.82|467.42|469.91|467.51|469.82|467.42|0
1654077120000|2022-06-01 09:52:00|469.99|467.59|469.9|467.5|470.08|467.68|469.9|467.5|0
1654077130000|2022-06-01 09:52:10|469.99|467.59|470.08|467.68|470.08|467.68|469.99|467.59|0
1654077140000|2022-06-01 09:52:20|469.73|467.33|469.73|467.33|469.9|467.5|469.73|467.33|0
1654077150000|2022-06-01 09:52:30|469.9|467.5|469.82|467.42|469.9|467.5|469.82|467.42|0
1654077160000|2022-06-01 09:52:40|469.9|467.5|469.73|467.33|469.9|467.5|469.73|467.33|0
1654077170000|2022-06-01 09:52:50|469.9|467.5|469.99|467.59|469.99|467.59|469.9|467.5|0
1654077180000|2022-06-01 09:53:00|469.9|467.5|469.73|467.33|469.9|467.5|469.56|467.16|0
1654077190000|2022-06-01 09:53:10|469.56|467.16|469.73|467.33|469.73|467.33|469.56|467.16|0
1654077200000|2022-06-01 09:53:20|469.65|467.25|469.56|467.16|469.65|467.25|469.56|467.16|0
1654077210000|2022-06-01 09:53:30|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1654077240000|2022-06-01 09:54:00|469.31|466.91|469.22|466.82|469.31|466.91|469.22|466.82|0
1654077250000|2022-06-01 09:54:10|468.97|466.57|468.88|466.48|468.97|466.57|468.88|466.48|0
1654077260000|2022-06-01 09:54:20|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1654077270000|2022-06-01 09:54:30|469.22|466.82|469.05|466.65|469.22|466.82|469.05|466.65|0
1654077280000|2022-06-01 09:54:40|468.88|466.48|468.71|466.31|468.88|466.48|468.71|466.31|0
1654077290000|2022-06-01 09:54:50|468.54|466.14|468.54|466.14|468.71|466.31|468.37|465.97|0
1654077300000|2022-06-01 09:55:00|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1654077310000|2022-06-01 09:55:10|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1654077320000|2022-06-01 09:55:20|468.88|466.48|469.05|466.65|469.05|466.65|468.88|466.48|0
1654077340000|2022-06-01 09:55:40|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1654077350000|2022-06-01 09:55:50|468.63|466.23|468.71|466.31|468.71|466.31|468.54|466.14|0
1654077360000|2022-06-01 09:56:00|468.8|466.4|468.71|466.31|468.8|466.4|468.71|466.31|0
1654077370000|2022-06-01 09:56:10|468.8|466.4|468.8|466.4|468.88|466.48|468.71|466.31|0
1654077380000|2022-06-01 09:56:20|468.88|466.48|468.71|466.31|468.88|466.48|468.71|466.31|0
1654077390000|2022-06-01 09:56:30|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1654077400000|2022-06-01 09:56:40|468.54|466.14|468.71|466.31|468.71|466.31|468.54|466.14|0
1654077410000|2022-06-01 09:56:50|468.63|466.23|468.8|466.4|468.8|466.4|468.63|466.23|0
1654077420000|2022-06-01 09:57:00|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1654077430000|2022-06-01 09:57:10|468.71|466.31|468.8|466.4|468.88|466.48|468.71|466.31|0
1654077440000|2022-06-01 09:57:20|468.88|466.48|468.8|466.4|468.88|466.48|468.8|466.4|0
1654077450000|2022-06-01 09:57:30|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1654077460000|2022-06-01 09:57:40|468.8|466.4|469.05|466.65|469.05|466.65|468.8|466.4|0
1654077470000|2022-06-01 09:57:50|469.14|466.74|469.05|466.65|469.14|466.74|469.05|466.65|0
1654077480000|2022-06-01 09:58:00|469.14|466.74|469.22|466.82|469.22|466.82|469.05|466.65|0
1654077490000|2022-06-01 09:58:10|469.56|467.16|469.39|466.99|469.56|467.16|469.39|466.99|0
1654077500000|2022-06-01 09:58:20|469.56|467.16|469.56|467.16|469.56|467.16|469.39|466.99|0
1654077510000|2022-06-01 09:58:30|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1654077520000|2022-06-01 09:58:40|469.31|466.91|469.22|466.82|469.31|466.91|469.22|466.82|0
1654077530000|2022-06-01 09:58:50|469.05|466.65|469.05|466.65|469.22|466.82|469.05|466.65|0
1654077540000|2022-06-01 09:59:00|469.14|466.74|469.14|466.74|469.14|466.74|469.14|466.74|0
1654077550000|2022-06-01 09:59:10|469.39|466.99|469.48|467.08|469.56|467.16|469.39|466.99|0
1654077560000|2022-06-01 09:59:20|469.56|467.16|469.56|467.16|469.56|467.16|469.56|467.16|0
1654077570000|2022-06-01 09:59:30|469.39|466.99|469.56|467.16|469.56|467.16|469.39|466.99|0
1654077580000|2022-06-01 09:59:40|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1654077590000|2022-06-01 09:59:50|470.16|467.76|470.07|467.67|470.16|467.76|470.07|467.67|0
1654077600000|2022-06-01 10:00:00|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1654077610000|2022-06-01 10:00:10|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1654077620000|2022-06-01 10:00:20|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1654077630000|2022-06-01 10:00:30|469.73|467.33|469.73|467.33|469.82|467.42|469.73|467.33|0
1654077640000|2022-06-01 10:00:40|469.56|467.16|469.9|467.5|469.9|467.5|469.56|467.16|0
1654077650000|2022-06-01 10:00:50|469.73|467.33|469.73|467.33|469.73|467.33|469.65|467.25|0
1654077660000|2022-06-01 10:01:00|469.9|467.5|469.73|467.33|469.9|467.5|469.73|467.33|0
1654077670000|2022-06-01 10:01:10|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1654077680000|2022-06-01 10:01:20|470.07|467.67|469.9|467.5|470.07|467.67|469.9|467.5|0
1654077710000|2022-06-01 10:01:50|470.07|467.67|470.58|468.18|470.58|468.18|470.07|467.67|0
1654077720000|2022-06-01 10:02:00|470.41|468.01|470.5|468.1|470.58|468.18|470.41|468.01|0
1654077730000|2022-06-01 10:02:10|470.58|468.18|470.24|467.84|470.58|468.18|470.24|467.84|0
1654077740000|2022-06-01 10:02:20|469.9|467.5|469.9|467.5|469.9|467.5|469.73|467.33|0
1654077750000|2022-06-01 10:02:30|469.99|467.59|469.73|467.33|469.99|467.59|469.56|467.16|0
1654077760000|2022-06-01 10:02:40|469.82|467.42|469.56|467.16|469.82|467.42|469.56|467.16|0
1654077770000|2022-06-01 10:02:50|469.39|466.99|469.39|466.99|469.39|466.99|469.39|466.99|0
1654077780000|2022-06-01 10:03:00|469.56|467.16|469.73|467.33|469.73|467.33|469.56|467.16|0
1654077790000|2022-06-01 10:03:10|469.65|467.25|469.9|467.5|469.9|467.5|469.65|467.25|0
1654077800000|2022-06-01 10:03:20|469.73|467.33|469.9|467.5|469.9|467.5|469.73|467.33|0
1654077810000|2022-06-01 10:03:30|469.82|467.42|469.39|466.99|469.9|467.5|469.39|466.99|0
1654077820000|2022-06-01 10:03:40|469.31|466.91|469.22|466.82|469.31|466.91|469.22|466.82|0
1654077830000|2022-06-01 10:03:50|469.39|466.99|469.39|466.99|469.39|466.99|469.39|466.99|0
1654077840000|2022-06-01 10:04:00|469.73|467.33|469.65|467.25|469.73|467.33|469.56|467.16|0
1654077850000|2022-06-01 10:04:10|469.56|467.16|469.56|467.16|469.65|467.25|469.56|467.16|0
1654077860000|2022-06-01 10:04:20|469.73|467.33|469.65|467.25|469.73|467.33|469.65|467.25|0
1654077870000|2022-06-01 10:04:30|469.56|467.16|469.73|467.33|469.73|467.33|469.56|467.16|0
1654077880000|2022-06-01 10:04:40|469.65|467.25|469.9|467.5|469.9|467.5|469.65|467.25|0
1654077890000|2022-06-01 10:04:50|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1654077900000|2022-06-01 10:05:00|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1654077910000|2022-06-01 10:05:10|469.82|467.42|469.82|467.42|469.82|467.42|469.82|467.42|0
1654077920000|2022-06-01 10:05:20|469.9|467.5|469.73|467.33|469.9|467.5|469.73|467.33|0
1654077930000|2022-06-01 10:05:30|469.9|467.5|469.56|467.16|469.9|467.5|469.56|467.16|0
1654077940000|2022-06-01 10:05:40|469.39|466.99|469.39|466.99|469.39|466.99|469.39|466.99|0
1654077950000|2022-06-01 10:05:50|469.56|467.16|469.56|467.16|469.56|467.16|469.56|467.16|0
1654077960000|2022-06-01 10:06:00|469.82|467.42|469.99|467.59|469.99|467.59|469.82|467.42|0
1654077970000|2022-06-01 10:06:10|470.24|467.84|470.58|468.18|471.1|468.7|470.24|467.84|0
1654077980000|2022-06-01 10:06:20|471.01|468.61|470.58|468.18|471.01|468.61|470.58|468.18|0
1654077990000|2022-06-01 10:06:30|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1654078000000|2022-06-01 10:06:40|470.75|468.35|470.58|468.18|470.92|468.52|470.58|468.18|0
1654078010000|2022-06-01 10:06:50|470.75|468.35|470.58|468.18|470.84|468.44|470.58|468.18|0
1654078020000|2022-06-01 10:07:00|470.92|468.52|470.75|468.35|470.92|468.52|470.58|468.18|0
1654078030000|2022-06-01 10:07:10|470.58|468.18|470.67|468.27|470.67|468.27|470.58|468.18|0
1654078040000|2022-06-01 10:07:20|470.75|468.35|471.1|468.7|471.1|468.7|470.75|468.35|0
1654078050000|2022-06-01 10:07:30|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1654078060000|2022-06-01 10:07:40|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1654078070000|2022-06-01 10:07:50|471.44|469.04|471.44|469.04|471.61|469.21|471.44|469.04|0
1654078080000|2022-06-01 10:08:00|471.53|469.13|471.95|469.55|471.95|469.55|471.53|469.13|0
1654078090000|2022-06-01 10:08:10|471.87|469.47|471.78|469.38|471.87|469.47|471.78|469.38|0
1654078100000|2022-06-01 10:08:20|471.61|469.21|472.38|469.98|472.38|469.98|471.61|469.21|0
1654078110000|2022-06-01 10:08:30|471.78|469.38|471.78|469.38|471.95|469.55|471.78|469.38|0
1654078120000|2022-06-01 10:08:40|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1654078130000|2022-06-01 10:08:50|471.61|469.21|471.44|469.04|471.61|469.21|471.44|469.04|0
1654078140000|2022-06-01 10:09:00|471.61|469.21|471.44|469.04|471.61|469.21|471.18|468.78|0
1654078150000|2022-06-01 10:09:10|471.27|468.87|471.44|469.04|471.61|469.21|471.27|468.87|0
1654078160000|2022-06-01 10:09:20|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1654078170000|2022-06-01 10:09:30|471.53|469.13|471.78|469.38|471.78|469.38|471.53|469.13|0
1654078180000|2022-06-01 10:09:40|471.95|469.55|471.78|469.38|471.95|469.55|471.78|469.38|0
1654078190000|2022-06-01 10:09:50|471.53|469.13|471.61|469.21|471.7|469.3|471.53|469.13|0
1654078200000|2022-06-01 10:10:00|471.44|469.04|471.35|468.95|471.44|469.04|471.27|468.87|0
1654078210000|2022-06-01 10:10:10|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1654078220000|2022-06-01 10:10:20|471.61|469.21|471.61|469.21|471.61|469.21|471.44|469.04|0
1654078230000|2022-06-01 10:10:30|471.53|469.13|471.78|469.38|471.78|469.38|471.53|469.13|0
1654078240000|2022-06-01 10:10:40|471.7|469.3|471.78|469.38|471.78|469.38|471.7|469.3|0
1654078250000|2022-06-01 10:10:50|471.95|469.55|471.95|469.55|472.12|469.72|471.95|469.55|0
1654078260000|2022-06-01 10:11:00|471.87|469.47|471.7|469.3|471.87|469.47|471.7|469.3|0
1654078270000|2022-06-01 10:11:10|471.61|469.21|471.95|469.55|471.95|469.55|471.61|469.21|0
1654078280000|2022-06-01 10:11:20|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1654078290000|2022-06-01 10:11:30|472.12|469.72|472.04|469.64|472.12|469.72|472.04|469.64|0
1654078300000|2022-06-01 10:11:40|471.95|469.55|471.78|469.38|471.95|469.55|471.7|469.3|0
1654078310000|2022-06-01 10:11:50|471.7|469.3|471.61|469.21|471.7|469.3|471.61|469.21|0
1654078320000|2022-06-01 10:12:00|471.44|469.04|471.78|469.38|471.78|469.38|471.44|469.04|0
1654078330000|2022-06-01 10:12:10|471.95|469.55|471.87|469.47|471.95|469.55|471.87|469.47|0
1654078340000|2022-06-01 10:12:20|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1654078360000|2022-06-01 10:12:40|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1654078370000|2022-06-01 10:12:50|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1654078380000|2022-06-01 10:13:00|471.87|469.47|471.87|469.47|471.87|469.47|471.78|469.38|0
1654078390000|2022-06-01 10:13:10|472.12|469.72|472.72|470.32|472.81|470.41|472.12|469.72|0
1654078400000|2022-06-01 10:13:20|472.63|470.23|472.81|470.41|472.81|470.41|472.63|470.23|0
1654078410000|2022-06-01 10:13:30|472.63|470.23|472.63|470.23|472.63|470.23|472.55|470.15|0
1654078420000|2022-06-01 10:13:40|472.81|470.41|472.12|469.72|472.81|470.41|472.12|469.72|0
1654078430000|2022-06-01 10:13:50|471.95|469.55|471.78|469.38|471.95|469.55|471.78|469.38|0
1654078440000|2022-06-01 10:14:00|472.12|469.72|472.12|469.72|472.12|469.72|472.04|469.64|0
1654078460000|2022-06-01 10:14:20|472.04|469.64|472.04|469.64|472.04|469.64|471.95|469.55|0
1654078470000|2022-06-01 10:14:30|471.95|469.55|472.29|469.89|472.29|469.89|471.95|469.55|0
1654078480000|2022-06-01 10:14:40|472.12|469.72|471.95|469.55|472.12|469.72|471.78|469.38|0
1654078490000|2022-06-01 10:14:50|471.78|469.38|471.95|469.55|472.12|469.72|471.78|469.38|0
1654078500000|2022-06-01 10:15:00|472.29|469.89|472.21|469.81|472.29|469.89|472.12|469.72|0
1654078510000|2022-06-01 10:15:10|472.29|469.89|472.21|469.81|472.29|469.89|472.21|469.81|0
1654078520000|2022-06-01 10:15:20|472.38|469.98|472.21|469.81|472.38|469.98|472.21|469.81|0
1654078530000|2022-06-01 10:15:30|472.12|469.72|472.55|470.15|472.55|470.15|472.12|469.72|0
1654078540000|2022-06-01 10:15:40|472.46|470.06|472.55|470.15|472.55|470.15|472.46|470.06|0
1654078550000|2022-06-01 10:15:50|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1654078560000|2022-06-01 10:16:00|472.55|470.15|472.46|470.06|472.55|470.15|472.46|470.06|0
1654078570000|2022-06-01 10:16:10|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1654078580000|2022-06-01 10:16:20|472.12|469.72|472.21|469.81|472.21|469.81|472.12|469.72|0
1654078590000|2022-06-01 10:16:30|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1654078600000|2022-06-01 10:16:40|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1654078610000|2022-06-01 10:16:50|472.12|469.72|472.21|469.81|472.21|469.81|472.12|469.72|0
1654078620000|2022-06-01 10:17:00|472.12|469.72|472.04|469.64|472.29|469.89|472.04|469.64|0
1654078630000|2022-06-01 10:17:10|472.12|469.72|472.29|469.89|472.29|469.89|472.12|469.72|0
1654078640000|2022-06-01 10:17:20|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1654078650000|2022-06-01 10:17:30|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1654078660000|2022-06-01 10:17:40|472.12|469.72|472.29|469.89|472.29|469.89|471.95|469.55|0
1654078670000|2022-06-01 10:17:50|472.12|469.72|472.21|469.81|472.21|469.81|472.12|469.72|0
1654078680000|2022-06-01 10:18:00|472.12|469.72|471.95|469.55|472.12|469.72|471.95|469.55|0
1654078690000|2022-06-01 10:18:10|471.6|469.2|471.69|469.29|471.69|469.29|471.6|469.2|0
1654078700000|2022-06-01 10:18:20|471.6|469.2|471.26|468.86|471.6|469.2|471.26|468.86|0
1654078710000|2022-06-01 10:18:30|471.43|469.03|471.26|468.86|471.43|469.03|471.26|468.86|0
1654078720000|2022-06-01 10:18:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1654078730000|2022-06-01 10:18:50|471.35|468.95|470.75|468.35|471.35|468.95|470.75|468.35|0
1654078740000|2022-06-01 10:19:00|470.92|468.52|470.92|468.52|471.01|468.61|470.92|468.52|0
1654078750000|2022-06-01 10:19:10|470.75|468.35|470.58|468.18|470.75|468.35|470.58|468.18|0
1654078760000|2022-06-01 10:19:20|470.67|468.27|470.75|468.35|470.92|468.52|470.67|468.27|0
1654078770000|2022-06-01 10:19:30|470.92|468.52|471.09|468.69|471.26|468.86|470.92|468.52|0
1654078780000|2022-06-01 10:19:40|471.26|468.86|471.09|468.69|471.26|468.86|471.09|468.69|0
1654078790000|2022-06-01 10:19:50|471.26|468.86|471.18|468.78|471.26|468.86|471.18|468.78|0
1654078800000|2022-06-01 10:20:00|471.09|468.69|471.09|468.69|471.26|468.86|471.09|468.69|0
1654078810000|2022-06-01 10:20:10|471.26|468.86|471.26|468.86|471.35|468.95|471.09|468.69|0
1654078820000|2022-06-01 10:20:20|471.35|468.95|471.95|469.55|471.95|469.55|471.35|468.95|0
1654078830000|2022-06-01 10:20:30|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1654078840000|2022-06-01 10:20:40|471.6|469.2|471.77|469.37|471.77|469.37|471.6|469.2|0
1654078850000|2022-06-01 10:20:50|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1654078860000|2022-06-01 10:21:00|471.77|469.37|471.69|469.29|471.77|469.37|471.6|469.2|0
1654078870000|2022-06-01 10:21:10|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1654078880000|2022-06-01 10:21:20|471.69|469.29|471.09|468.69|471.69|469.29|471.09|468.69|0
1654078890000|2022-06-01 10:21:30|470.92|468.52|471.09|468.69|471.09|468.69|470.92|468.52|0
1654078910000|2022-06-01 10:21:50|471.18|468.78|471.18|468.78|471.26|468.86|471.18|468.78|0
1654078920000|2022-06-01 10:22:00|471.09|468.69|471.35|468.95|471.35|468.95|471.09|468.69|0
1654078930000|2022-06-01 10:22:10|471.26|468.86|471.69|469.29|471.69|469.29|471.26|468.86|0
1654078940000|2022-06-01 10:22:20|471.6|469.2|471.26|468.86|471.6|469.2|471.26|468.86|0
1654078950000|2022-06-01 10:22:30|471.43|469.03|471.43|469.03|471.6|469.2|471.43|469.03|0
1654078960000|2022-06-01 10:22:40|471.52|469.12|471.6|469.2|471.6|469.2|471.43|469.03|0
1654078970000|2022-06-01 10:22:50|471.69|469.29|471.95|469.55|471.95|469.55|471.69|469.29|0
1654078980000|2022-06-01 10:23:00|472.03|469.63|471.95|469.55|472.03|469.63|471.95|469.55|0
1654078990000|2022-06-01 10:23:10|472.03|469.63|472.12|469.72|472.12|469.72|472.03|469.63|0
1654079000000|2022-06-01 10:23:20|472.03|469.63|472.63|470.23|472.72|470.32|472.03|469.63|0
1654079010000|2022-06-01 10:23:30|472.72|470.32|473.14|470.74|473.14|470.74|472.72|470.32|0
1654079020000|2022-06-01 10:23:40|473.06|470.66|473.32|470.92|473.32|470.92|473.06|470.66|0
1654079030000|2022-06-01 10:23:50|473.49|471.09|473.49|471.09|473.66|471.26|473.49|471.09|0
1654079040000|2022-06-01 10:24:00|473.66|471.26|473.14|470.74|473.66|471.26|473.14|470.74|0
1654079050000|2022-06-01 10:24:10|473.06|470.66|472.8|470.4|473.06|470.66|472.8|470.4|0
1654079060000|2022-06-01 10:24:20|472.63|470.23|472.8|470.4|472.8|470.4|472.63|470.23|0
1654079070000|2022-06-01 10:24:30|472.97|470.57|472.72|470.32|472.97|470.57|472.63|470.23|0
1654079080000|2022-06-01 10:24:40|472.63|470.23|472.63|470.23|472.8|470.4|472.63|470.23|0
1654079090000|2022-06-01 10:24:50|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1654079100000|2022-06-01 10:25:00|472.29|469.89|472.38|469.98|472.38|469.98|472.29|469.89|0
1654079110000|2022-06-01 10:25:10|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1654079120000|2022-06-01 10:25:20|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1654079130000|2022-06-01 10:25:30|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1654079140000|2022-06-01 10:25:40|472.8|470.4|472.63|470.23|472.8|470.4|472.63|470.23|0
1654079150000|2022-06-01 10:25:50|472.72|470.32|472.8|470.4|472.8|470.4|472.63|470.23|0
1654079160000|2022-06-01 10:26:00|472.97|470.57|472.72|470.32|472.97|470.57|472.72|470.32|0
1654079170000|2022-06-01 10:26:10|472.63|470.23|472.46|470.06|472.63|470.23|472.46|470.06|0
1654079180000|2022-06-01 10:26:20|472.63|470.23|472.46|470.06|472.63|470.23|472.46|470.06|0
1654079190000|2022-06-01 10:26:30|472.55|470.15|472.46|470.06|472.55|470.15|472.46|470.06|0
1654079200000|2022-06-01 10:26:40|472.63|470.23|472.8|470.4|472.8|470.4|472.63|470.23|0
1654079210000|2022-06-01 10:26:50|472.63|470.23|472.8|470.4|472.8|470.4|472.63|470.23|0
1654079220000|2022-06-01 10:27:00|472.72|470.32|472.89|470.49|472.89|470.49|472.72|470.32|0
1654079230000|2022-06-01 10:27:10|472.97|470.57|473.06|470.66|473.06|470.66|472.8|470.4|0
1654079240000|2022-06-01 10:27:20|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1654079250000|2022-06-01 10:27:30|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1654079260000|2022-06-01 10:27:40|472.8|470.4|473.58|471.18|473.58|471.18|472.8|470.4|0
1654079270000|2022-06-01 10:27:50|473.66|471.26|473.75|471.35|474|471.6|473.66|471.26|0
1654079280000|2022-06-01 10:28:00|473.83|471.43|473.66|471.26|473.83|471.43|473.66|471.26|0
1654079290000|2022-06-01 10:28:10|472.97|470.57|473.14|470.74|473.14|470.74|472.97|470.57|0
1654079300000|2022-06-01 10:28:20|473.31|470.91|473.49|471.09|473.49|471.09|473.23|470.83|0
1654079310000|2022-06-01 10:28:30|473.83|471.43|473.57|471.17|473.83|471.43|473.49|471.09|0
1654079320000|2022-06-01 10:28:40|473.66|471.26|473.31|470.91|473.66|471.26|473.31|470.91|0
1654079330000|2022-06-01 10:28:50|472.97|470.57|472.97|470.57|473.14|470.74|472.97|470.57|0
1654079350000|2022-06-01 10:29:10|472.8|470.4|472.89|470.49|473.14|470.74|472.8|470.4|0
1654079360000|2022-06-01 10:29:20|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1654079370000|2022-06-01 10:29:30|472.8|470.4|473.23|470.83|473.23|470.83|472.8|470.4|0
1654079380000|2022-06-01 10:29:40|473.14|470.74|472.97|470.57|473.14|470.74|472.97|470.57|0
1654079390000|2022-06-01 10:29:50|473.06|470.66|472.97|470.57|473.14|470.74|472.97|470.57|0
1654079400000|2022-06-01 10:30:00|473.14|470.74|472.63|470.23|473.14|470.74|472.63|470.23|0
1654079410000|2022-06-01 10:30:10|472.46|470.06|472.8|470.4|472.8|470.4|472.46|470.06|0
1654079420000|2022-06-01 10:30:20|472.63|470.23|472.2|469.8|472.63|470.23|472.2|469.8|0
1654079430000|2022-06-01 10:30:30|472.46|470.06|472.63|470.23|472.63|470.23|472.46|470.06|0
1654079440000|2022-06-01 10:30:40|472.72|470.32|472.63|470.23|472.8|470.4|472.63|470.23|0
1654079450000|2022-06-01 10:30:50|472.72|470.32|472.46|470.06|472.72|470.32|472.37|469.97|0
1654079460000|2022-06-01 10:31:00|472.63|470.23|472.2|469.8|472.63|470.23|472.11|469.71|0
1654079470000|2022-06-01 10:31:10|472.11|469.71|472.11|469.71|472.11|469.71|472.03|469.63|0
1654079480000|2022-06-01 10:31:20|472.2|469.8|472.11|469.71|472.46|470.06|472.11|469.71|0
1654079490000|2022-06-01 10:31:30|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1654079500000|2022-06-01 10:31:40|471.77|469.37|471.6|469.2|471.94|469.54|471.6|469.2|0
1654079510000|2022-06-01 10:31:50|471.43|469.03|471.6|469.2|471.6|469.2|471.43|469.03|0
1654079520000|2022-06-01 10:32:00|471.77|469.37|471.6|469.2|471.77|469.37|471.6|469.2|0
1654079530000|2022-06-01 10:32:10|471.52|469.12|471.43|469.03|471.52|469.12|471.43|469.03|0
1654079540000|2022-06-01 10:32:20|471.09|468.69|470.91|468.51|471.09|468.69|470.91|468.51|0
1654079550000|2022-06-01 10:32:30|470.66|468.26|470.66|468.26|470.74|468.34|470.66|468.26|0
1654079560000|2022-06-01 10:32:40|470.57|468.17|470.74|468.34|470.74|468.34|470.57|468.17|0
1654079570000|2022-06-01 10:32:50|470.91|468.51|471.09|468.69|471.26|468.86|470.91|468.51|0
1654079580000|2022-06-01 10:33:00|470.91|468.51|471|468.6|471|468.6|470.91|468.51|0
1654079590000|2022-06-01 10:33:10|470.74|468.34|471.52|469.12|471.52|469.12|470.74|468.34|0
1654079600000|2022-06-01 10:33:20|471.43|469.03|471.35|468.95|471.43|469.03|471.35|468.95|0
1654079610000|2022-06-01 10:33:30|471.43|469.03|471.52|469.12|471.6|469.2|471.43|469.03|0
1654079620000|2022-06-01 10:33:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1654079630000|2022-06-01 10:33:50|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1654079640000|2022-06-01 10:34:00|471.26|468.86|471.09|468.69|471.26|468.86|471.09|468.69|0
1654079650000|2022-06-01 10:34:10|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1654079660000|2022-06-01 10:34:20|471.6|469.2|471.94|469.54|471.94|469.54|471.6|469.2|0
1654079670000|2022-06-01 10:34:30|471.86|469.46|471.86|469.46|471.94|469.54|471.86|469.46|0
1654079680000|2022-06-01 10:34:40|471.94|469.54|471.94|469.54|472.03|469.63|471.94|469.54|0
1654079700000|2022-06-01 10:35:00|472.03|469.63|471.94|469.54|472.03|469.63|471.94|469.54|0
1654079710000|2022-06-01 10:35:10|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1654079720000|2022-06-01 10:35:20|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1654079730000|2022-06-01 10:35:30|472.11|469.71|471.94|469.54|472.11|469.71|471.94|469.54|0
1654079740000|2022-06-01 10:35:40|471.77|469.37|471.6|469.2|471.77|469.37|471.6|469.2|0
1654079750000|2022-06-01 10:35:50|471.69|469.29|471.69|469.29|471.77|469.37|471.6|469.2|0
1654079760000|2022-06-01 10:36:00|471.77|469.37|471.77|469.37|471.94|469.54|471.77|469.37|0
1654079770000|2022-06-01 10:36:10|471.69|469.29|471.6|469.2|471.69|469.29|471.6|469.2|0
1654079780000|2022-06-01 10:36:20|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1654079790000|2022-06-01 10:36:30|471.17|468.77|471.43|469.03|471.43|469.03|471.08|468.68|0
1654079800000|2022-06-01 10:36:40|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1654079820000|2022-06-01 10:37:00|471.86|469.46|471.77|469.37|471.86|469.46|471.77|469.37|0
1654079830000|2022-06-01 10:37:10|472.03|469.63|471.94|469.54|472.03|469.63|471.94|469.54|0
1654079840000|2022-06-01 10:37:20|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1654079850000|2022-06-01 10:37:30|472.03|469.63|472.03|469.63|472.11|469.71|472.03|469.63|0
1654079860000|2022-06-01 10:37:40|472.2|469.8|472.2|469.8|472.2|469.8|472.2|469.8|0
1654079870000|2022-06-01 10:37:50|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1654079880000|2022-06-01 10:38:00|471.94|469.54|472.11|469.71|472.11|469.71|471.94|469.54|0
1654079890000|2022-06-01 10:38:10|471.94|469.54|471.94|469.54|472.03|469.63|471.94|469.54|0
1654079900000|2022-06-01 10:38:20|471.86|469.46|472.03|469.63|472.03|469.63|471.86|469.46|0
1654079910000|2022-06-01 10:38:30|472.11|469.71|472.28|469.88|472.28|469.88|472.11|469.71|0
1654079920000|2022-06-01 10:38:40|472.8|470.4|472.8|470.4|472.8|470.4|472.62|470.22|0
1654079930000|2022-06-01 10:38:50|472.89|470.49|473.48|471.08|473.48|471.08|472.89|470.49|0
1654079940000|2022-06-01 10:39:00|473.31|470.91|473.48|471.08|473.48|471.08|473.23|470.83|0
1654079950000|2022-06-01 10:39:10|473.65|471.25|473.82|471.42|473.82|471.42|473.65|471.25|0
1654079960000|2022-06-01 10:39:20|474.17|471.77|474.34|471.94|474.34|471.94|474.17|471.77|0
1654079970000|2022-06-01 10:39:30|474.17|471.77|474.34|471.94|474.34|471.94|474.17|471.77|0
1654079980000|2022-06-01 10:39:40|474.17|471.77|474|471.6|474.34|471.94|474|471.6|0
1654079990000|2022-06-01 10:39:50|473.91|471.51|474.17|471.77|474.17|471.77|473.91|471.51|0
1654080000000|2022-06-01 10:40:00|474|471.6|473.74|471.34|474|471.6|473.74|471.34|0
1654080010000|2022-06-01 10:40:10|473.82|471.42|473.31|470.91|473.91|471.51|473.31|470.91|0
1654080030000|2022-06-01 10:40:30|473.14|470.74|473.14|470.74|473.31|470.91|473.14|470.74|0
1654080040000|2022-06-01 10:40:40|472.97|470.57|472.8|470.4|472.97|470.57|472.8|470.4|0
1654080050000|2022-06-01 10:40:50|472.62|470.22|472.71|470.31|472.8|470.4|472.62|470.22|0
1654080060000|2022-06-01 10:41:00|472.62|470.22|472.8|470.4|472.8|470.4|472.45|470.05|0
1654080070000|2022-06-01 10:41:10|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1654080080000|2022-06-01 10:41:20|472.88|470.48|472.79|470.39|472.88|470.48|472.79|470.39|0
1654080090000|2022-06-01 10:41:30|472.88|470.48|472.97|470.57|472.97|470.57|472.79|470.39|0
1654080100000|2022-06-01 10:41:40|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1654080110000|2022-06-01 10:41:50|472.62|470.22|471.86|469.46|472.62|470.22|471.86|469.46|0
1654080120000|2022-06-01 10:42:00|471.94|469.54|471.94|469.54|471.94|469.54|471.94|469.54|0
1654080130000|2022-06-01 10:42:10|472.11|469.71|472.54|470.14|472.62|470.22|472.11|469.71|0
1654080140000|2022-06-01 10:42:20|472.45|470.05|472.28|469.88|472.45|470.05|472.28|469.88|0
1654080150000|2022-06-01 10:42:30|472.37|469.97|472.28|469.88|472.37|469.97|472.28|469.88|0
1654080160000|2022-06-01 10:42:40|472.37|469.97|472.62|470.22|472.62|470.22|472.37|469.97|0
1654080170000|2022-06-01 10:42:50|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1654080180000|2022-06-01 10:43:00|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1654080190000|2022-06-01 10:43:10|472.79|470.39|472.71|470.31|472.79|470.39|472.62|470.22|0
1654080200000|2022-06-01 10:43:20|472.62|470.22|472.37|469.97|472.62|470.22|472.37|469.97|0
1654080210000|2022-06-01 10:43:30|472.28|469.88|472.11|469.71|472.28|469.88|472.11|469.71|0
1654080220000|2022-06-01 10:43:40|472.28|469.88|471.94|469.54|472.28|469.88|471.94|469.54|0
1654080230000|2022-06-01 10:43:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1654080240000|2022-06-01 10:44:00|471.59|469.19|471.51|469.11|471.59|469.19|471.51|469.11|0
1654080250000|2022-06-01 10:44:10|471.59|469.19|471.77|469.37|471.77|469.37|471.59|469.19|0
1654080260000|2022-06-01 10:44:20|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1654080270000|2022-06-01 10:44:30|471.42|469.02|471.42|469.02|471.51|469.11|471.42|469.02|0
1654080280000|2022-06-01 10:44:40|471.51|469.11|471.34|468.94|471.51|469.11|471.34|468.94|0
1654080290000|2022-06-01 10:44:50|471.25|468.85|471.25|468.85|471.25|468.85|471.08|468.68|0
1654080300000|2022-06-01 10:45:00|471.08|468.68|471.17|468.77|471.17|468.77|471.08|468.68|0
1654080310000|2022-06-01 10:45:10|471.25|468.85|471.51|469.11|471.51|469.11|471.25|468.85|0
1654080320000|2022-06-01 10:45:20|471.59|469.19|471.68|469.28|471.68|469.28|471.59|469.19|0
1654080330000|2022-06-01 10:45:30|471.59|469.19|471.68|469.28|471.68|469.28|471.59|469.19|0
1654080340000|2022-06-01 10:45:40|471.59|469.19|471.77|469.37|471.77|469.37|471.59|469.19|0
1654080350000|2022-06-01 10:45:50|471.68|469.28|471.59|469.19|471.68|469.28|471.59|469.19|0
1654080360000|2022-06-01 10:46:00|471.68|469.28|471.85|469.45|471.85|469.45|471.68|469.28|0
1654080370000|2022-06-01 10:46:10|471.94|469.54|471.42|469.02|471.94|469.54|471.42|469.02|0
1654080380000|2022-06-01 10:46:20|471.59|469.19|471.85|469.45|471.85|469.45|471.59|469.19|0
1654080390000|2022-06-01 10:46:30|471.77|469.37|472.03|469.63|472.03|469.63|471.77|469.37|0
1654080400000|2022-06-01 10:46:40|472.11|469.71|471.94|469.54|472.11|469.71|471.94|469.54|0
1654080410000|2022-06-01 10:46:50|472.11|469.71|472.28|469.88|472.28|469.88|472.11|469.71|0
1654080430000|2022-06-01 10:47:10|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1654080440000|2022-06-01 10:47:20|471.94|469.54|471.76|469.36|471.94|469.54|471.59|469.19|0
1654080460000|2022-06-01 10:47:40|471.59|469.19|471.94|469.54|471.94|469.54|471.59|469.19|0
1654080470000|2022-06-01 10:47:50|471.85|469.45|472.2|469.8|472.2|469.8|471.76|469.36|0
1654080480000|2022-06-01 10:48:00|472.28|469.88|472.37|469.97|472.37|469.97|472.2|469.8|0
1654080490000|2022-06-01 10:48:10|472.45|470.05|472.45|470.05|472.62|470.22|472.45|470.05|0
1654080520000|2022-06-01 10:48:40|472.37|469.97|472.28|469.88|472.37|469.97|472.28|469.88|0
1654080530000|2022-06-01 10:48:50|472.37|469.97|472.28|469.88|472.37|469.97|472.28|469.88|0
1654080540000|2022-06-01 10:49:00|472.37|469.97|472.45|470.05|472.45|470.05|472.28|469.88|0
1654080550000|2022-06-01 10:49:10|472.79|470.39|472.62|470.22|472.79|470.39|472.54|470.14|0
1654080560000|2022-06-01 10:49:20|472.88|470.48|472.62|470.22|472.88|470.48|472.62|470.22|0
1654080570000|2022-06-01 10:49:30|472.71|470.31|472.79|470.39|472.79|470.39|472.71|470.31|0
1654080580000|2022-06-01 10:49:40|472.96|470.56|473.13|470.73|473.13|470.73|472.96|470.56|0
1654080600000|2022-06-01 10:50:00|472.96|470.56|473.13|470.73|473.13|470.73|472.88|470.48|0
1654080610000|2022-06-01 10:50:10|473.48|471.08|473.57|471.17|473.57|471.17|473.48|471.08|0
1654080620000|2022-06-01 10:50:20|473.4|471|473.48|471.08|473.48|471.08|473.31|470.91|0
1654080630000|2022-06-01 10:50:30|473.4|471|473.48|471.08|473.48|471.08|473.31|470.91|0
1654080640000|2022-06-01 10:50:40|473.57|471.17|473.57|471.17|473.57|471.17|473.48|471.08|0
1654080650000|2022-06-01 10:50:50|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1654080660000|2022-06-01 10:51:00|473.74|471.34|473.82|471.42|473.82|471.42|473.74|471.34|0
1654080670000|2022-06-01 10:51:10|473.99|471.59|473.65|471.25|474.08|471.68|473.65|471.25|0
1654080680000|2022-06-01 10:51:20|473.57|471.17|473.48|471.08|473.65|471.25|473.48|471.08|0
1654080690000|2022-06-01 10:51:30|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1654080700000|2022-06-01 10:51:40|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1654080710000|2022-06-01 10:51:50|473.82|471.42|473.82|471.42|473.99|471.59|473.82|471.42|0
1654080720000|2022-06-01 10:52:00|473.99|471.59|473.82|471.42|473.99|471.59|473.82|471.42|0
1654080730000|2022-06-01 10:52:10|473.74|471.34|473.65|471.25|473.74|471.34|473.65|471.25|0
1654080740000|2022-06-01 10:52:20|473.82|471.42|472.96|470.56|473.82|471.42|472.96|470.56|0
1654080750000|2022-06-01 10:52:30|473.22|470.82|473.22|470.82|473.22|470.82|473.22|470.82|0
1654080760000|2022-06-01 10:52:40|473.13|470.73|473.48|471.08|473.48|471.08|473.13|470.73|0
1654080770000|2022-06-01 10:52:50|473.31|470.91|473.3|470.9|473.48|471.08|473.3|470.9|0
1654080780000|2022-06-01 10:53:00|473.74|471.34|473.82|471.42|473.82|471.42|473.74|471.34|0
1654080790000|2022-06-01 10:53:10|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1654080800000|2022-06-01 10:53:20|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1654080820000|2022-06-01 10:53:40|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1654080830000|2022-06-01 10:53:50|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1654080840000|2022-06-01 10:54:00|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1654080850000|2022-06-01 10:54:10|474.25|471.85|474.51|472.11|474.68|472.28|474.25|471.85|0
1654080860000|2022-06-01 10:54:20|474.68|472.28|474.68|472.28|474.77|472.37|474.68|472.28|0
1654080870000|2022-06-01 10:54:30|474.85|472.45|474.68|472.28|474.85|472.45|474.68|472.28|0
1654080880000|2022-06-01 10:54:40|474.77|472.37|474.68|472.28|474.77|472.37|474.51|472.11|0
1654080890000|2022-06-01 10:54:50|474.85|472.45|474.77|472.37|474.85|472.45|474.77|472.37|0
1654080900000|2022-06-01 10:55:00|474.68|472.28|474.85|472.45|474.85|472.45|474.68|472.28|0
1654080910000|2022-06-01 10:55:10|475.19|472.79|475.19|472.79|475.19|472.79|475.02|472.62|0
1654080920000|2022-06-01 10:55:20|475.02|472.62|475.19|472.79|475.19|472.79|475.02|472.62|0
1654080930000|2022-06-01 10:55:30|474.94|472.54|474.94|472.54|475.02|472.62|474.94|472.54|0
1654080940000|2022-06-01 10:55:40|475.19|472.79|475.71|473.31|475.71|473.31|475.19|472.79|0
1654080950000|2022-06-01 10:55:50|476.05|473.65|475.71|473.31|476.05|473.65|475.71|473.31|0
1654080960000|2022-06-01 10:56:00|476.05|473.65|474.68|472.28|476.05|473.65|474.68|472.28|0
1654080970000|2022-06-01 10:56:10|474.33|471.93|474.33|471.93|474.68|472.28|474.16|471.76|0
1654080980000|2022-06-01 10:56:20|474.16|471.76|474.16|471.76|474.51|472.11|474.16|471.76|0
1654080990000|2022-06-01 10:56:30|473.99|471.59|473.74|471.34|473.99|471.59|473.74|471.34|0
1654081000000|2022-06-01 10:56:40|473.65|471.25|473.74|471.34|473.82|471.42|473.65|471.25|0
1654081010000|2022-06-01 10:56:50|473.65|471.25|473.82|471.42|473.82|471.42|473.47|471.07|0
1654081020000|2022-06-01 10:57:00|473.65|471.25|473.82|471.42|473.82|471.42|473.65|471.25|0
1654081030000|2022-06-01 10:57:10|473.99|471.59|473.91|471.51|473.99|471.59|473.91|471.51|0
1654081040000|2022-06-01 10:57:20|473.82|471.42|473.99|471.59|474.16|471.76|473.82|471.42|0
1654081050000|2022-06-01 10:57:30|473.65|471.25|472.79|470.39|473.65|471.25|472.79|470.39|0
1654081060000|2022-06-01 10:57:40|472.71|470.31|472.62|470.22|472.79|470.39|472.62|470.22|0
1654081070000|2022-06-01 10:57:50|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1654081080000|2022-06-01 10:58:00|472.79|470.39|473.05|470.65|473.05|470.65|472.79|470.39|0
1654081090000|2022-06-01 10:58:10|472.62|470.22|472.96|470.56|472.96|470.56|472.62|470.22|0
1654081100000|2022-06-01 10:58:20|472.79|470.39|473.13|470.73|473.13|470.73|472.79|470.39|0
1654081110000|2022-06-01 10:58:30|473.47|471.07|473.3|470.9|473.47|471.07|473.3|470.9|0
1654081120000|2022-06-01 10:58:40|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1654081130000|2022-06-01 10:58:50|473.3|470.9|473.56|471.16|473.56|471.16|473.3|470.9|0
1654081140000|2022-06-01 10:59:00|473.65|471.25|473.65|471.25|473.82|471.42|473.65|471.25|0
1654081150000|2022-06-01 10:59:10|473.47|471.07|473.05|470.65|473.47|471.07|473.05|470.65|0
1654081160000|2022-06-01 10:59:20|472.96|470.56|472.79|470.39|472.96|470.56|472.79|470.39|0
1654081170000|2022-06-01 10:59:30|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1654081180000|2022-06-01 10:59:40|473.3|470.9|473.3|470.9|473.47|471.07|473.3|470.9|0
1654081190000|2022-06-01 10:59:50|473.65|471.25|473.65|471.25|473.65|471.25|473.56|471.16|0
1654081200000|2022-06-01 11:00:00|473.73|471.33|473.65|471.25|473.73|471.33|473.3|470.9|0
1654081210000|2022-06-01 11:00:10|473.47|471.07|473.3|470.9|473.47|471.07|473.3|470.9|0
1654081220000|2022-06-01 11:00:20|473.05|470.65|472.79|470.39|473.05|470.65|472.62|470.22|0
1654081230000|2022-06-01 11:00:30|472.96|470.56|473.05|470.65|473.05|470.65|472.79|470.39|0
1654081240000|2022-06-01 11:00:40|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1654081250000|2022-06-01 11:00:50|472.79|470.39|472.62|470.22|472.88|470.48|472.62|470.22|0
1654081260000|2022-06-01 11:01:00|472.44|470.04|471.93|469.53|472.44|470.04|471.93|469.53|0
1654081270000|2022-06-01 11:01:10|472.02|469.62|472.27|469.87|472.27|469.87|471.93|469.53|0
1654081280000|2022-06-01 11:01:20|472.19|469.79|472.27|469.87|472.44|470.04|472.19|469.79|0
1654081290000|2022-06-01 11:01:30|471.93|469.53|472.1|469.7|472.1|469.7|471.93|469.53|0
1654081300000|2022-06-01 11:01:40|472.19|469.79|472.1|469.7|472.27|469.87|472.1|469.7|0
1654081310000|2022-06-01 11:01:50|472.19|469.79|471.93|469.53|472.19|469.79|471.93|469.53|0
1654081320000|2022-06-01 11:02:00|472.02|469.62|472.02|469.62|472.02|469.62|471.93|469.53|0
1654081330000|2022-06-01 11:02:10|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1654081340000|2022-06-01 11:02:20|471.76|469.36|471.25|468.85|471.76|469.36|471.25|468.85|0
1654081350000|2022-06-01 11:02:30|471.07|468.67|471.25|468.85|471.42|469.02|471.07|468.67|0
1654081360000|2022-06-01 11:02:40|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1654081370000|2022-06-01 11:02:50|471.25|468.85|471.42|469.02|471.42|469.02|471.25|468.85|0
1654081380000|2022-06-01 11:03:00|471.76|469.36|471.76|469.36|471.93|469.53|471.76|469.36|0
1654081390000|2022-06-01 11:03:10|471.93|469.53|471.59|469.19|471.93|469.53|471.59|469.19|0
1654081400000|2022-06-01 11:03:20|471.68|469.28|471.59|469.19|471.76|469.36|471.59|469.19|0
1654081410000|2022-06-01 11:03:30|471.51|469.11|471.42|469.02|471.51|469.11|471.42|469.02|0
1654081420000|2022-06-01 11:03:40|471.59|469.19|471.59|469.19|471.76|469.36|471.59|469.19|0
1654081430000|2022-06-01 11:03:50|471.51|469.11|471.42|469.02|471.59|469.19|471.42|469.02|0
1654081440000|2022-06-01 11:04:00|471.59|469.19|471.42|469.02|471.59|469.19|471.42|469.02|0
1654081450000|2022-06-01 11:04:10|471.24|468.84|471.51|469.11|471.51|469.11|471.24|468.84|0
1654081460000|2022-06-01 11:04:20|471.42|469.02|471.5|469.1|471.59|469.19|471.42|469.02|0
1654081470000|2022-06-01 11:04:30|471.59|469.19|471.07|468.67|471.59|469.19|471.07|468.67|0
1654081490000|2022-06-01 11:04:50|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1654081500000|2022-06-01 11:05:00|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1654081510000|2022-06-01 11:05:10|471.24|468.84|471.33|468.93|471.5|469.1|471.24|468.84|0
1654081520000|2022-06-01 11:05:20|471.42|469.02|471.33|468.93|471.42|469.02|471.33|468.93|0
1654081530000|2022-06-01 11:05:30|471.24|468.84|471.42|469.02|471.42|469.02|471.16|468.76|0
1654081540000|2022-06-01 11:05:40|471.16|468.76|471.42|469.02|471.42|469.02|471.16|468.76|0
1654081550000|2022-06-01 11:05:50|471.24|468.84|471.42|469.02|471.42|469.02|471.24|468.84|0
1654081560000|2022-06-01 11:06:00|471.24|468.84|470.9|468.5|471.24|468.84|470.9|468.5|0
1654081570000|2022-06-01 11:06:10|470.73|468.33|469.97|467.57|470.73|468.33|469.97|467.57|0
1654081580000|2022-06-01 11:06:20|469.79|467.39|469.62|467.22|469.79|467.39|469.62|467.22|0
1654081590000|2022-06-01 11:06:30|469.71|467.31|469.45|467.05|469.71|467.31|469.19|466.79|0
1654081600000|2022-06-01 11:06:40|469.28|466.88|468.85|466.45|469.28|466.88|468.85|466.45|0
1654081610000|2022-06-01 11:06:50|468.77|466.37|468.51|466.11|468.77|466.37|468.17|465.77|0
1654081620000|2022-06-01 11:07:00|468.34|465.94|467.66|465.26|468.34|465.94|467.41|465.01|0
1654081630000|2022-06-01 11:07:10|467.41|465.01|466.98|464.58|467.41|465.01|466.98|464.58|0
1654081640000|2022-06-01 11:07:20|467.07|464.67|468|465.6|468|465.6|467.07|464.67|0
1654081650000|2022-06-01 11:07:30|467.92|465.52|467.49|465.09|467.92|465.52|467.49|465.09|0
1654081660000|2022-06-01 11:07:40|467.83|465.43|467.83|465.43|467.92|465.52|467.83|465.43|0
1654081670000|2022-06-01 11:07:50|468|465.6|468.17|465.77|468.34|465.94|468|465.6|0
1654081680000|2022-06-01 11:08:00|468.34|465.94|468.17|465.77|468.34|465.94|468|465.6|0
1654081690000|2022-06-01 11:08:10|468|465.6|468|465.6|468|465.6|467.83|465.43|0
1654081700000|2022-06-01 11:08:20|468.17|465.77|468.43|466.03|468.43|466.03|468.17|465.77|0
1654081710000|2022-06-01 11:08:30|468.51|466.11|468.26|465.86|468.51|466.11|468.26|465.86|0
1654081720000|2022-06-01 11:08:40|468.34|465.94|468.34|465.94|468.43|466.03|468.34|465.94|0
1654081730000|2022-06-01 11:08:50|468.51|466.11|469.02|466.62|469.02|466.62|468.51|466.11|0
1654081740000|2022-06-01 11:09:00|468.68|466.28|468.85|466.45|468.94|466.54|468.68|466.28|0
1654081750000|2022-06-01 11:09:10|468.77|466.37|468.85|466.45|468.85|466.45|468.77|466.37|0
1654081760000|2022-06-01 11:09:20|468.94|466.54|468.85|466.45|469.02|466.62|468.85|466.45|0
1654081770000|2022-06-01 11:09:30|468.94|466.54|469.19|466.79|469.19|466.79|468.94|466.54|0
1654081790000|2022-06-01 11:09:50|468.68|466.28|468.51|466.11|468.77|466.37|468.51|466.11|0
1654081800000|2022-06-01 11:10:00|468.68|466.28|468.51|466.11|468.85|466.45|468.51|466.11|0
1654081810000|2022-06-01 11:10:10|468.17|465.77|468.26|465.86|468.26|465.86|468|465.6|0
1654081820000|2022-06-01 11:10:20|468.34|465.94|468.43|466.03|468.43|466.03|468.34|465.94|0
1654081830000|2022-06-01 11:10:30|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1654081840000|2022-06-01 11:10:40|468.6|466.2|468.85|466.45|468.85|466.45|468.6|466.2|0
1654081850000|2022-06-01 11:10:50|469.02|466.62|469.36|466.96|469.36|466.96|468.85|466.45|0
1654081860000|2022-06-01 11:11:00|469.53|467.13|469.45|467.05|469.53|467.13|469.45|467.05|0
1654081870000|2022-06-01 11:11:10|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1654081880000|2022-06-01 11:11:20|469.79|467.39|469.7|467.3|469.79|467.39|469.7|467.3|0
1654081890000|2022-06-01 11:11:30|469.53|467.13|469.36|466.96|469.53|467.13|469.36|466.96|0
1654081900000|2022-06-01 11:11:40|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1654081910000|2022-06-01 11:11:50|468.85|466.45|468.68|466.28|468.85|466.45|468.68|466.28|0
1654081920000|2022-06-01 11:12:00|468.51|466.11|468.34|465.94|468.51|466.11|468.34|465.94|0
1654081930000|2022-06-01 11:12:10|468|465.6|468.17|465.77|468.26|465.86|468|465.6|0
1654081940000|2022-06-01 11:12:20|468.26|465.86|468.09|465.69|468.34|465.94|468.09|465.69|0
1654081950000|2022-06-01 11:12:30|468.17|465.77|468|465.6|468.17|465.77|467.83|465.43|0
1654081960000|2022-06-01 11:12:40|468.09|465.69|468|465.6|468.17|465.77|468|465.6|0
1654081970000|2022-06-01 11:12:50|467.92|465.52|467.75|465.35|468|465.6|467.75|465.35|0
1654081980000|2022-06-01 11:13:00|467.83|465.43|467.83|465.43|467.83|465.43|467.75|465.35|0
1654081990000|2022-06-01 11:13:10|468|465.6|468.34|465.94|468.34|465.94|468|465.6|0
1654082000000|2022-06-01 11:13:20|468.43|466.03|468.34|465.94|468.43|466.03|468.34|465.94|0
1654082010000|2022-06-01 11:13:30|468.51|466.11|468.68|466.28|468.85|466.45|468.51|466.11|0
1654082020000|2022-06-01 11:13:40|468.85|466.45|468.85|466.45|468.94|466.54|468.77|466.37|0
1654082030000|2022-06-01 11:13:50|468.68|466.28|468.85|466.45|468.85|466.45|468.68|466.28|0
1654082040000|2022-06-01 11:14:00|468.68|466.28|468.85|466.45|468.85|466.45|468.68|466.28|0
1654082050000|2022-06-01 11:14:10|468.77|466.37|468.85|466.45|468.85|466.45|468.77|466.37|0
1654082060000|2022-06-01 11:14:20|468.51|466.11|468.51|466.11|468.51|466.11|468.43|466.03|0
1654082070000|2022-06-01 11:14:30|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1654082080000|2022-06-01 11:14:40|468.51|466.11|468.43|466.03|468.51|466.11|468.43|466.03|0
1654082090000|2022-06-01 11:14:50|468.51|466.11|468.51|466.11|468.51|466.11|468.43|466.03|0
1654082100000|2022-06-01 11:15:00|468.34|465.94|468.85|466.45|468.94|466.54|468.34|465.94|0
1654082110000|2022-06-01 11:15:10|468.68|466.28|468.68|466.28|468.68|466.28|468.68|466.28|0
1654082120000|2022-06-01 11:15:20|468.85|466.45|468.85|466.45|468.85|466.45|468.85|466.45|0
1654082130000|2022-06-01 11:15:30|468.68|466.28|469.02|466.62|469.02|466.62|468.68|466.28|0
1654082140000|2022-06-01 11:15:40|468.94|466.54|468.85|466.45|469.02|466.62|468.85|466.45|0
1654082150000|2022-06-01 11:15:50|468.68|466.28|468.68|466.28|468.68|466.28|468.68|466.28|0
1654082160000|2022-06-01 11:16:00|468.85|466.45|468.68|466.28|468.85|466.45|468.51|466.11|0
1654082170000|2022-06-01 11:16:10|468.85|466.45|469.02|466.62|469.02|466.62|468.85|466.45|0
1654082180000|2022-06-01 11:16:20|468.94|466.54|469.19|466.79|469.28|466.88|468.94|466.54|0
1654082190000|2022-06-01 11:16:30|469.11|466.71|469.36|466.96|469.36|466.96|469.02|466.62|0
1654082200000|2022-06-01 11:16:40|469.28|466.88|469.19|466.79|469.28|466.88|469.19|466.79|0
1654082210000|2022-06-01 11:16:50|469.36|466.96|469.19|466.79|469.36|466.96|469.19|466.79|0
1654082220000|2022-06-01 11:17:00|469.28|466.88|469.11|466.71|469.53|467.13|469.02|466.62|0
1654082230000|2022-06-01 11:17:10|469.28|466.88|469.19|466.79|469.28|466.88|469.19|466.79|0
1654082240000|2022-06-01 11:17:20|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1654082250000|2022-06-01 11:17:30|468.94|466.54|469.02|466.62|469.02|466.62|468.94|466.54|0
1654082260000|2022-06-01 11:17:40|469.19|466.79|469.19|466.79|469.19|466.79|469.02|466.62|0
1654082270000|2022-06-01 11:17:50|469.11|466.71|469.19|466.79|469.19|466.79|469.11|466.71|0
1654082280000|2022-06-01 11:18:00|469.11|466.71|469.36|466.96|469.36|466.96|469.11|466.71|0
1654082290000|2022-06-01 11:18:10|469.53|467.13|469.53|467.13|469.7|467.3|469.53|467.13|0
1654082300000|2022-06-01 11:18:20|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1654082310000|2022-06-01 11:18:30|469.53|467.13|469.45|467.05|469.53|467.13|469.45|467.05|0
1654082320000|2022-06-01 11:18:40|469.53|467.13|469.28|466.88|469.53|467.13|469.28|466.88|0
1654082330000|2022-06-01 11:18:50|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1654082340000|2022-06-01 11:19:00|469.53|467.13|469.53|467.13|469.53|467.13|469.45|467.05|0
1654082350000|2022-06-01 11:19:10|469.45|467.05|469.36|466.96|469.53|467.13|469.36|466.96|0
1654082360000|2022-06-01 11:19:20|469.45|467.05|469.7|467.3|469.7|467.3|469.45|467.05|0
1654082370000|2022-06-01 11:19:30|469.62|467.22|469.7|467.3|469.7|467.3|469.62|467.22|0
1654082380000|2022-06-01 11:19:40|469.79|467.39|469.87|467.47|469.96|467.56|469.79|467.39|0
1654082390000|2022-06-01 11:19:50|469.96|467.56|469.87|467.47|469.96|467.56|469.87|467.47|0
1654082400000|2022-06-01 11:20:00|469.96|467.56|469.96|467.56|469.96|467.56|469.7|467.3|0
1654082410000|2022-06-01 11:20:10|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1654082420000|2022-06-01 11:20:20|470.55|468.15|470.64|468.24|470.64|468.24|470.55|468.15|0
1654082430000|2022-06-01 11:20:30|470.73|468.33|470.9|468.5|470.9|468.5|470.73|468.33|0
1654082440000|2022-06-01 11:20:40|471.07|468.67|470.38|467.98|471.07|468.67|470.38|467.98|0
1654082450000|2022-06-01 11:20:50|470.55|468.15|470.9|468.5|470.9|468.5|470.55|468.15|0
1654082460000|2022-06-01 11:21:00|470.73|468.33|470.81|468.41|470.9|468.5|470.73|468.33|0
1654082470000|2022-06-01 11:21:10|470.73|468.33|470.38|467.98|470.73|468.33|470.38|467.98|0
1654082480000|2022-06-01 11:21:20|470.55|468.15|470.73|468.33|470.73|468.33|470.55|468.15|0
1654082500000|2022-06-01 11:21:40|470.64|468.24|470.55|468.15|470.64|468.24|470.55|468.15|0
1654082510000|2022-06-01 11:21:50|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1654082520000|2022-06-01 11:22:00|470.21|467.81|470.55|468.15|470.55|468.15|470.21|467.81|0
1654082530000|2022-06-01 11:22:10|470.9|468.5|470.72|468.32|470.9|468.5|470.72|468.32|0
1654082540000|2022-06-01 11:22:20|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1654082550000|2022-06-01 11:22:30|470.21|467.81|469.87|467.47|470.21|467.81|469.87|467.47|0
1654082560000|2022-06-01 11:22:40|470.04|467.64|470.04|467.64|470.04|467.64|469.87|467.47|0
1654082570000|2022-06-01 11:22:50|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1654082580000|2022-06-01 11:23:00|469.7|467.3|469.53|467.13|469.7|467.3|469.36|466.96|0
1654082590000|2022-06-01 11:23:10|469.7|467.3|469.7|467.3|469.87|467.47|469.7|467.3|0
1654082600000|2022-06-01 11:23:20|469.87|467.47|469.7|467.3|469.87|467.47|469.7|467.3|0
1654082610000|2022-06-01 11:23:30|469.79|467.39|470.04|467.64|470.04|467.64|469.79|467.39|0
1654082620000|2022-06-01 11:23:40|469.96|467.56|469.96|467.56|469.96|467.56|469.87|467.47|0
1654082630000|2022-06-01 11:23:50|469.87|467.47|470.04|467.64|470.04|467.64|469.87|467.47|0
1654082640000|2022-06-01 11:24:00|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1654082650000|2022-06-01 11:24:10|469.7|467.3|469.79|467.39|469.79|467.39|469.7|467.3|0
1654082660000|2022-06-01 11:24:20|469.7|467.3|469.53|467.13|469.7|467.3|469.53|467.13|0
1654082670000|2022-06-01 11:24:30|469.87|467.47|469.87|467.47|469.87|467.47|469.7|467.3|0
1654082680000|2022-06-01 11:24:40|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1654082690000|2022-06-01 11:24:50|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1654082700000|2022-06-01 11:25:00|469.79|467.39|469.7|467.3|469.79|467.39|469.7|467.3|0
1654082710000|2022-06-01 11:25:10|469.53|467.13|469.79|467.39|469.87|467.47|469.53|467.13|0
1654082720000|2022-06-01 11:25:20|469.87|467.47|469.87|467.47|469.87|467.47|469.7|467.3|0
1654082740000|2022-06-01 11:25:40|469.62|467.22|469.7|467.3|469.7|467.3|469.62|467.22|0
1654082750000|2022-06-01 11:25:50|469.53|467.13|469.53|467.13|469.53|467.13|469.36|466.96|0
1654082760000|2022-06-01 11:26:00|469.87|467.47|469.79|467.39|469.87|467.47|469.79|467.39|0
1654082770000|2022-06-01 11:26:10|469.7|467.3|469.62|467.22|469.7|467.3|469.62|467.22|0
1654082780000|2022-06-01 11:26:20|469.53|467.13|469.36|466.96|469.53|467.13|469.36|466.96|0
1654082790000|2022-06-01 11:26:30|469.53|467.13|469.62|467.22|469.62|467.22|469.45|467.05|0
1654082800000|2022-06-01 11:26:40|469.87|467.47|469.7|467.3|469.87|467.47|469.7|467.3|0
1654082810000|2022-06-01 11:26:50|469.62|467.22|469.53|467.13|469.7|467.3|469.53|467.13|0
1654082820000|2022-06-01 11:27:00|469.36|466.96|469.36|466.96|469.45|467.05|469.36|466.96|0
1654082830000|2022-06-01 11:27:10|469.19|466.79|469.36|466.96|469.36|466.96|469.19|466.79|0
1654082840000|2022-06-01 11:27:20|469.19|466.79|469.27|466.87|469.36|466.96|469.19|466.79|0
1654082850000|2022-06-01 11:27:30|469.19|466.79|469.19|466.79|469.27|466.87|469.19|466.79|0
1654082860000|2022-06-01 11:27:40|469.36|466.96|469.53|467.13|469.53|467.13|469.36|466.96|0
1654082870000|2022-06-01 11:27:50|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1654082880000|2022-06-01 11:28:00|469.53|467.13|469.53|467.13|469.53|467.13|469.53|467.13|0
1654082890000|2022-06-01 11:28:10|469.36|466.96|469.87|467.47|469.96|467.56|469.36|466.96|0
1654082920000|2022-06-01 11:28:40|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1654082930000|2022-06-01 11:28:50|469.87|467.47|469.7|467.3|469.87|467.47|469.7|467.3|0
1654082940000|2022-06-01 11:29:00|469.53|467.13|469.53|467.13|469.7|467.3|469.53|467.13|0
1654082950000|2022-06-01 11:29:10|469.44|467.04|469.18|466.78|469.44|467.04|469.18|466.78|0
1654082970000|2022-06-01 11:29:30|469.36|466.96|469.36|466.96|469.36|466.96|469.36|466.96|0
1654082980000|2022-06-01 11:29:40|469.27|466.87|469.27|466.87|469.36|466.96|469.27|466.87|0
1654082990000|2022-06-01 11:29:50|469.18|466.78|469.01|466.61|469.18|466.78|469.01|466.61|0
1654083000000|2022-06-01 11:30:00|469.1|466.7|469.01|466.61|469.18|466.78|469.01|466.61|0
1654083010000|2022-06-01 11:30:10|469.18|466.78|469.01|466.61|469.18|466.78|468.93|466.53|0
1654083020000|2022-06-01 11:30:20|469.18|466.78|469.18|466.78|469.18|466.78|469.18|466.78|0
1654083030000|2022-06-01 11:30:30|469.53|467.13|469.53|467.13|469.53|467.13|469.53|467.13|0
1654083040000|2022-06-01 11:30:40|470.04|467.64|470.89|468.49|470.89|468.49|470.04|467.64|0
1654083050000|2022-06-01 11:30:50|470.21|467.81|469.53|467.13|470.21|467.81|469.53|467.13|0
1654083060000|2022-06-01 11:31:00|469.35|466.95|467.82|465.42|469.35|466.95|467.82|465.42|0
1654083070000|2022-06-01 11:31:10|467.57|465.17|466.89|464.49|467.65|465.25|466.46|464.06|0
1654083080000|2022-06-01 11:31:20|466.97|464.57|467.31|464.91|467.31|464.91|466.97|464.57|0
1654083090000|2022-06-01 11:31:30|467.14|464.74|467.57|465.17|467.57|465.17|467.14|464.74|0
1654083100000|2022-06-01 11:31:40|467.82|465.42|467.65|465.25|467.82|465.42|467.48|465.08|0
1654083110000|2022-06-01 11:31:50|467.48|465.08|467.31|464.91|467.48|465.08|467.31|464.91|0
1654083120000|2022-06-01 11:32:00|467.48|465.08|467.74|465.34|467.74|465.34|467.48|465.08|0
1654083130000|2022-06-01 11:32:10|467.82|465.42|467.82|465.42|467.82|465.42|467.48|465.08|0
1654083140000|2022-06-01 11:32:20|467.65|465.25|467.82|465.42|467.82|465.42|467.65|465.25|0
1654083150000|2022-06-01 11:32:30|467.99|465.59|467.99|465.59|467.99|465.59|467.82|465.42|0
1654083160000|2022-06-01 11:32:40|468.16|465.76|467.99|465.59|468.16|465.76|467.99|465.59|0
1654083180000|2022-06-01 11:33:00|468.16|465.76|468.5|466.1|468.5|466.1|468.08|465.68|0
1654083190000|2022-06-01 11:33:10|467.99|465.59|467.82|465.42|467.99|465.59|467.82|465.42|0
1654083200000|2022-06-01 11:33:20|467.74|465.34|467.91|465.51|467.99|465.59|467.74|465.34|0
1654083210000|2022-06-01 11:33:30|468.16|465.76|467.99|465.59|468.16|465.76|467.99|465.59|0
1654083220000|2022-06-01 11:33:40|468.16|465.76|468.16|465.76|468.16|465.76|468.08|465.68|0
1654083230000|2022-06-01 11:33:50|467.99|465.59|467.99|465.59|468.16|465.76|467.99|465.59|0
1654083240000|2022-06-01 11:34:00|468.16|465.76|468.42|466.02|468.5|466.1|468.16|465.76|0
1654083250000|2022-06-01 11:34:10|468.5|466.1|468.5|466.1|468.5|466.1|468.42|466.02|0
1654083260000|2022-06-01 11:34:20|468.84|466.44|468.59|466.19|468.84|466.44|468.5|466.1|0
1654083270000|2022-06-01 11:34:30|468.67|466.27|468.67|466.27|468.67|466.27|468.67|466.27|0
1654083280000|2022-06-01 11:34:40|468.59|466.19|468.67|466.27|468.67|466.27|468.5|466.1|0
1654083290000|2022-06-01 11:34:50|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1654083300000|2022-06-01 11:35:00|468.59|466.19|468.33|465.93|468.59|466.19|468.33|465.93|0
1654083310000|2022-06-01 11:35:10|468.5|466.1|468.16|465.76|468.5|466.1|468.16|465.76|0
1654083320000|2022-06-01 11:35:20|468.33|465.93|468.25|465.85|468.33|465.93|468.25|465.85|0
1654083330000|2022-06-01 11:35:30|468.33|465.93|468.42|466.02|468.42|466.02|468.25|465.85|0
1654083340000|2022-06-01 11:35:40|468.5|466.1|468.33|465.93|468.5|466.1|468.33|465.93|0
1654083350000|2022-06-01 11:35:50|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1654083360000|2022-06-01 11:36:00|468.25|465.85|467.48|465.08|468.33|465.93|467.48|465.08|0
1654083370000|2022-06-01 11:36:10|467.65|465.25|467.48|465.08|467.65|465.25|467.4|465|0
1654083380000|2022-06-01 11:36:20|467.23|464.83|467.31|464.91|467.31|464.91|467.14|464.74|0
1654083390000|2022-06-01 11:36:30|467.14|464.74|467.23|464.83|467.48|465.08|467.14|464.74|0
1654083400000|2022-06-01 11:36:40|466.8|464.4|467.14|464.74|467.14|464.74|466.8|464.4|0
1654083420000|2022-06-01 11:37:00|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1654083430000|2022-06-01 11:37:10|467.14|464.74|467.31|464.91|467.31|464.91|467.05|464.65|0
1654083440000|2022-06-01 11:37:20|467.14|464.74|467.14|464.74|467.31|464.91|467.14|464.74|0
1654083450000|2022-06-01 11:37:30|466.97|464.57|467.05|464.65|467.14|464.74|466.97|464.57|0
1654083460000|2022-06-01 11:37:40|466.97|464.57|467.14|464.74|467.14|464.74|466.97|464.57|0
1654083470000|2022-06-01 11:37:50|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1654083480000|2022-06-01 11:38:00|466.46|464.06|466.12|463.72|466.46|464.06|466.12|463.72|0
1654083490000|2022-06-01 11:38:10|465.95|463.55|466.46|464.06|466.46|464.06|465.95|463.55|0
1654083500000|2022-06-01 11:38:20|466.37|463.97|466.97|464.57|466.97|464.57|466.37|463.97|0
1654083510000|2022-06-01 11:38:30|467.05|464.65|467.14|464.74|467.14|464.74|467.05|464.65|0
1654083520000|2022-06-01 11:38:40|466.97|464.57|467.14|464.74|467.14|464.74|466.97|464.57|0
1654083530000|2022-06-01 11:38:50|467.48|465.08|467.48|465.08|467.48|465.08|467.31|464.91|0
1654083540000|2022-06-01 11:39:00|467.31|464.91|467.31|464.91|467.39|464.99|467.31|464.91|0
1654083550000|2022-06-01 11:39:10|467.48|465.08|467.65|465.25|467.65|465.25|467.31|464.91|0
1654083560000|2022-06-01 11:39:20|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1654083570000|2022-06-01 11:39:30|467.73|465.33|467.82|465.42|467.82|465.42|467.65|465.25|0
1654083580000|2022-06-01 11:39:40|467.99|465.59|467.82|465.42|467.99|465.59|467.82|465.42|0
1654083590000|2022-06-01 11:39:50|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1654083600000|2022-06-01 11:40:00|467.73|465.33|468.16|465.76|468.16|465.76|467.73|465.33|0
1654083610000|2022-06-01 11:40:10|468.33|465.93|468.67|466.27|468.67|466.27|468.33|465.93|0
1654083620000|2022-06-01 11:40:20|468.5|466.1|468.33|465.93|468.67|466.27|468.33|465.93|0
1654083630000|2022-06-01 11:40:30|468.84|466.44|468.5|466.1|468.84|466.44|468.5|466.1|0
1654083640000|2022-06-01 11:40:40|468.67|466.27|468.67|466.27|468.67|466.27|468.67|466.27|0
1654083650000|2022-06-01 11:40:50|468.59|466.19|468.5|466.1|468.59|466.19|468.5|466.1|0
1654083660000|2022-06-01 11:41:00|468.16|465.76|468.33|465.93|468.67|466.27|468.16|465.76|0
1654083670000|2022-06-01 11:41:10|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1654083680000|2022-06-01 11:41:20|468.67|466.27|468.67|466.27|468.84|466.44|468.67|466.27|0
1654083690000|2022-06-01 11:41:30|468.59|466.19|468.84|466.44|468.84|466.44|468.59|466.19|0
1654083700000|2022-06-01 11:41:40|469.1|466.7|469.01|466.61|469.1|466.7|469.01|466.61|0
1654083710000|2022-06-01 11:41:50|468.93|466.53|468.93|466.53|469.01|466.61|468.93|466.53|0
1654083720000|2022-06-01 11:42:00|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1654083730000|2022-06-01 11:42:10|468.67|466.27|468.67|466.27|468.67|466.27|468.67|466.27|0
1654083740000|2022-06-01 11:42:20|468.5|466.1|468.5|466.1|468.5|466.1|468.42|466.02|0
1654083750000|2022-06-01 11:42:30|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1654083760000|2022-06-01 11:42:40|468.42|466.02|468.33|465.93|468.42|466.02|468.33|465.93|0
1654083770000|2022-06-01 11:42:50|468.16|465.76|467.99|465.59|468.16|465.76|467.99|465.59|0
1654083780000|2022-06-01 11:43:00|467.47|465.07|467.82|465.42|467.82|465.42|467.47|465.07|0
1654083790000|2022-06-01 11:43:10|467.64|465.24|467.73|465.33|467.73|465.33|467.64|465.24|0
1654083800000|2022-06-01 11:43:20|468.5|466.1|469.18|466.78|469.18|466.78|468.5|466.1|0
1654083810000|2022-06-01 11:43:30|469.35|466.95|469.18|466.78|469.35|466.95|469.18|466.78|0
1654083820000|2022-06-01 11:43:40|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1654083830000|2022-06-01 11:43:50|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1654083840000|2022-06-01 11:44:00|469.35|466.95|469.78|467.38|469.78|467.38|469.35|466.95|0
1654083850000|2022-06-01 11:44:10|469.69|467.29|469.69|467.29|469.69|467.29|469.52|467.12|0
1654083860000|2022-06-01 11:44:20|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1654083870000|2022-06-01 11:44:30|469.44|467.04|469.35|466.95|469.44|467.04|469.35|466.95|0
1654083880000|2022-06-01 11:44:40|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1654083890000|2022-06-01 11:44:50|469.69|467.29|469.61|467.21|469.69|467.29|469.61|467.21|0
1654083900000|2022-06-01 11:45:00|469.52|467.12|470.03|467.63|470.03|467.63|469.52|467.12|0
1654083910000|2022-06-01 11:45:10|469.69|467.29|469.69|467.29|469.78|467.38|469.69|467.29|0
1654083920000|2022-06-01 11:45:20|469.61|467.21|469.27|466.87|469.61|467.21|469.27|466.87|0
1654083930000|2022-06-01 11:45:30|469.35|466.95|469.27|466.87|469.35|466.95|469.27|466.87|0
1654083940000|2022-06-01 11:45:40|469.35|466.95|469.35|466.95|469.35|466.95|469.35|466.95|0
1654083950000|2022-06-01 11:45:50|469.18|466.78|469.01|466.61|469.18|466.78|468.93|466.53|0
1654083960000|2022-06-01 11:46:00|468.84|466.44|469.35|466.95|469.35|466.95|468.84|466.44|0
1654083970000|2022-06-01 11:46:10|469.01|466.61|468.84|466.44|469.18|466.78|468.84|466.44|0
1654083980000|2022-06-01 11:46:20|468.5|466.1|468.33|465.93|468.5|466.1|468.33|465.93|0
1654083990000|2022-06-01 11:46:30|468.5|466.1|468.07|465.67|468.5|466.1|468.07|465.67|0
1654084000000|2022-06-01 11:46:40|467.81|465.41|467.56|465.16|467.81|465.41|467.56|465.16|0
1654084010000|2022-06-01 11:46:50|467.3|464.9|467.22|464.82|467.3|464.9|467.22|464.82|0
1654084020000|2022-06-01 11:47:00|467.13|464.73|466.79|464.39|467.13|464.73|466.79|464.39|0
1654084030000|2022-06-01 11:47:10|466.37|463.97|466.28|463.88|466.37|463.97|466.2|463.8|0
1654084040000|2022-06-01 11:47:20|465.94|463.54|466.28|463.88|466.28|463.88|465.26|462.86|0
1654084050000|2022-06-01 11:47:30|466.2|463.8|466.11|463.71|466.37|463.97|466.11|463.71|0
1654084060000|2022-06-01 11:47:40|466.28|463.88|466.62|464.22|466.62|464.22|466.28|463.88|0
1654084070000|2022-06-01 11:47:50|466.96|464.56|466.96|464.56|466.96|464.56|466.96|464.56|0
1654084080000|2022-06-01 11:48:00|466.62|464.22|466.79|464.39|466.79|464.39|466.62|464.22|0
1654084090000|2022-06-01 11:48:10|466.96|464.56|467.22|464.82|467.22|464.82|466.96|464.56|0
1654084100000|2022-06-01 11:48:20|467.3|464.9|467.3|464.9|467.47|465.07|467.3|464.9|0
1654084110000|2022-06-01 11:48:30|467.47|465.07|467.47|465.07|467.47|465.07|467.47|465.07|0
1654084120000|2022-06-01 11:48:40|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1654084130000|2022-06-01 11:48:50|468.15|465.75|467.81|465.41|468.15|465.75|467.81|465.41|0
1654084140000|2022-06-01 11:49:00|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1654084150000|2022-06-01 11:49:10|468.15|465.75|468.15|465.75|468.15|465.75|468.15|465.75|0
1654084160000|2022-06-01 11:49:20|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1654084170000|2022-06-01 11:49:30|467.98|465.58|467.81|465.41|467.98|465.58|467.81|465.41|0
1654084180000|2022-06-01 11:49:40|467.3|464.9|467.13|464.73|467.3|464.9|467.13|464.73|0
1654084190000|2022-06-01 11:49:50|467.47|465.07|467.47|465.07|467.47|465.07|467.47|465.07|0
1654084200000|2022-06-01 11:50:00|467.3|464.9|467.47|465.07|467.64|465.24|467.3|464.9|0
1654084210000|2022-06-01 11:50:10|467.39|464.99|467.13|464.73|467.39|464.99|467.13|464.73|0
1654084220000|2022-06-01 11:50:20|467.3|464.9|467.13|464.73|467.3|464.9|467.13|464.73|0
1654084230000|2022-06-01 11:50:30|467.3|464.9|467.47|465.07|467.47|465.07|467.3|464.9|0
1654084240000|2022-06-01 11:50:40|467.64|465.24|467.47|465.07|467.64|465.24|467.47|465.07|0
1654084250000|2022-06-01 11:50:50|467.81|465.41|467.98|465.58|467.98|465.58|467.81|465.41|0
1654084260000|2022-06-01 11:51:00|467.9|465.5|468.32|465.92|468.32|465.92|467.9|465.5|0
1654084270000|2022-06-01 11:51:10|468.15|465.75|468.66|466.26|468.66|466.26|468.15|465.75|0
1654084280000|2022-06-01 11:51:20|468.58|466.18|468.84|466.44|468.84|466.44|468.58|466.18|0
1654084290000|2022-06-01 11:51:30|468.66|466.26|468.66|466.26|468.66|466.26|468.49|466.09|0
1654084300000|2022-06-01 11:51:40|468.83|466.43|469.18|466.78|469.18|466.78|468.83|466.43|0
1654084310000|2022-06-01 11:51:50|469.26|466.86|468.83|466.43|469.26|466.86|468.83|466.43|0
1654084320000|2022-06-01 11:52:00|468.66|466.26|468.66|466.26|468.66|466.26|468.49|466.09|0
1654084330000|2022-06-01 11:52:10|468.83|466.43|468.83|466.43|468.83|466.43|468.75|466.35|0
1654084340000|2022-06-01 11:52:20|468.66|466.26|468.66|466.26|468.66|466.26|468.49|466.09|0
1654084350000|2022-06-01 11:52:30|468.49|466.09|468.32|465.92|468.49|466.09|468.32|465.92|0
1654084360000|2022-06-01 11:52:40|468.41|466.01|468.32|465.92|468.41|466.01|468.32|465.92|0
1654084370000|2022-06-01 11:52:50|468.49|466.09|468.32|465.92|468.49|466.09|468.32|465.92|0
1654084390000|2022-06-01 11:53:10|468.24|465.84|468.24|465.84|468.24|465.84|468.24|465.84|0
1654084400000|2022-06-01 11:53:20|468.32|465.92|468.24|465.84|468.32|465.92|468.24|465.84|0
1654084410000|2022-06-01 11:53:30|468.32|465.92|468.15|465.75|468.32|465.92|468.15|465.75|0
1654084420000|2022-06-01 11:53:40|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1654084430000|2022-06-01 11:53:50|468.24|465.84|468.15|465.75|468.24|465.84|468.15|465.75|0
1654084440000|2022-06-01 11:54:00|468.32|465.92|468.32|465.92|468.32|465.92|468.15|465.75|0
1654084480000|2022-06-01 11:54:40|468.41|466.01|468.32|465.92|468.41|466.01|468.32|465.92|0
1654084490000|2022-06-01 11:54:50|468.24|465.84|468.24|465.84|468.24|465.84|468.24|465.84|0
1654084500000|2022-06-01 11:55:00|468.32|465.92|468.15|465.75|468.32|465.92|468.15|465.75|0
1654084510000|2022-06-01 11:55:10|468.32|465.92|467.98|465.58|468.32|465.92|467.81|465.41|0
1654084520000|2022-06-01 11:55:20|468.15|465.75|467.98|465.58|468.15|465.75|467.9|465.5|0
1654084530000|2022-06-01 11:55:30|468.15|465.75|467.98|465.58|468.15|465.75|467.98|465.58|0
1654084540000|2022-06-01 11:55:40|467.81|465.41|467.64|465.24|467.81|465.41|467.64|465.24|0
1654084550000|2022-06-01 11:55:50|467.81|465.41|467.64|465.24|467.81|465.41|467.64|465.24|0
1654084560000|2022-06-01 11:56:00|467.47|465.07|467.47|465.07|467.47|465.07|467.47|465.07|0
1654084570000|2022-06-01 11:56:10|467.64|465.24|467.13|464.73|467.64|465.24|467.13|464.73|0
1654084580000|2022-06-01 11:56:20|467.47|465.07|467.64|465.24|467.64|465.24|467.47|465.07|0
1654084590000|2022-06-01 11:56:30|467.73|465.33|467.3|464.9|467.73|465.33|467.3|464.9|0
1654084600000|2022-06-01 11:56:40|467.47|465.07|467.64|465.24|467.73|465.33|467.47|465.07|0
1654084610000|2022-06-01 11:56:50|467.47|465.07|467.13|464.73|467.47|465.07|467.13|464.73|0
1654084620000|2022-06-01 11:57:00|466.96|464.56|466.45|464.05|466.96|464.56|466.45|464.05|0
1654084630000|2022-06-01 11:57:10|466.62|464.22|466.28|463.88|466.62|464.22|466.11|463.71|0
1654084640000|2022-06-01 11:57:20|466.45|464.05|466.28|463.88|466.45|464.05|466.11|463.71|0
1654084650000|2022-06-01 11:57:30|466.11|463.71|466.11|463.71|466.11|463.71|466.11|463.71|0
1654084660000|2022-06-01 11:57:40|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1654084670000|2022-06-01 11:57:50|466.11|463.71|465.94|463.54|466.11|463.71|465.94|463.54|0
1654084680000|2022-06-01 11:58:00|466.11|463.71|466.37|463.97|466.37|463.97|466.11|463.71|0
1654084690000|2022-06-01 11:58:10|466.28|463.88|466.11|463.71|466.28|463.88|466.11|463.71|0
1654084700000|2022-06-01 11:58:20|465.94|463.54|465.94|463.54|466.11|463.71|465.94|463.54|0
1654084720000|2022-06-01 11:58:40|466.03|463.63|466.11|463.71|466.11|463.71|466.03|463.63|0
1654084730000|2022-06-01 11:58:50|466.2|463.8|466.11|463.71|466.2|463.8|466.03|463.63|0
1654084740000|2022-06-01 11:59:00|465.94|463.54|466.11|463.71|466.11|463.71|465.94|463.54|0
1654084750000|2022-06-01 11:59:10|465.94|463.54|465.52|463.12|465.94|463.54|465.52|463.12|0
1654084760000|2022-06-01 11:59:20|465.43|463.03|465.26|462.86|465.43|463.03|465.26|462.86|0
1654084770000|2022-06-01 11:59:30|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1654084780000|2022-06-01 11:59:40|464.92|462.52|464.92|462.52|465.01|462.61|464.92|462.52|0
1654084790000|2022-06-01 11:59:50|464.24|461.84|464.07|461.67|464.24|461.84|464.07|461.67|0
1654084800000|2022-06-01 12:00:00|463.9|461.5|463.39|460.99|463.9|461.5|463.39|460.99|0
1654084810000|2022-06-01 12:00:10|463.56|461.16|463.82|461.42|463.99|461.59|463.56|461.16|0
1654084820000|2022-06-01 12:00:20|463.73|461.33|464.07|461.67|464.07|461.67|463.73|461.33|0
1654084830000|2022-06-01 12:00:30|463.9|461.5|463.73|461.33|463.9|461.5|463.56|461.16|0
1654084840000|2022-06-01 12:00:40|463.9|461.5|464.07|461.67|464.07|461.67|463.9|461.5|0
1654084850000|2022-06-01 12:00:50|464.41|462.01|464.58|462.18|464.58|462.18|464.41|462.01|0
1654084860000|2022-06-01 12:01:00|464.92|462.52|465.09|462.69|465.09|462.69|464.92|462.52|0
1654084870000|2022-06-01 12:01:10|464.92|462.52|464.75|462.35|464.92|462.52|464.75|462.35|0
1654084880000|2022-06-01 12:01:20|464.67|462.27|464.75|462.35|464.75|462.35|464.67|462.27|0
1654084900000|2022-06-01 12:01:40|464.92|462.52|464.75|462.35|464.92|462.52|464.75|462.35|0
1654084910000|2022-06-01 12:01:50|464.92|462.52|464.75|462.35|464.92|462.52|464.75|462.35|0
1654084920000|2022-06-01 12:02:00|464.58|462.18|464.75|462.35|464.75|462.35|464.58|462.18|0
1654084930000|2022-06-01 12:02:10|464.41|462.01|464.41|462.01|464.58|462.18|464.41|462.01|0
1654084940000|2022-06-01 12:02:20|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1654084950000|2022-06-01 12:02:30|464.41|462.01|463.73|461.33|464.58|462.18|463.73|461.33|0
1654084960000|2022-06-01 12:02:40|463.9|461.5|464.07|461.67|464.07|461.67|463.9|461.5|0
1654084970000|2022-06-01 12:02:50|463.9|461.5|463.56|461.16|463.9|461.5|463.56|461.16|0
1654084980000|2022-06-01 12:03:00|463.39|460.99|463.39|460.99|463.56|461.16|463.39|460.99|0
1654084990000|2022-06-01 12:03:10|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1654085000000|2022-06-01 12:03:20|463.73|461.33|463.05|460.65|463.73|461.33|463.05|460.65|0
1654085010000|2022-06-01 12:03:30|462.8|460.4|462.71|460.31|462.8|460.4|462.71|460.31|0
1654085020000|2022-06-01 12:03:40|462.04|459.64|462.46|460.06|462.54|460.14|462.04|459.64|0
1654085030000|2022-06-01 12:03:50|462.54|460.14|462.54|460.14|462.54|460.14|462.37|459.97|0
1654085040000|2022-06-01 12:04:00|462.37|459.97|462.88|460.48|462.88|460.48|462.37|459.97|0
1654085050000|2022-06-01 12:04:10|462.54|460.14|462.71|460.31|462.71|460.31|462.54|460.14|0
1654085060000|2022-06-01 12:04:20|462.54|460.14|462.8|460.4|462.8|460.4|462.54|460.14|0
1654085070000|2022-06-01 12:04:30|462.71|460.31|462.88|460.48|462.88|460.48|462.71|460.31|0
1654085080000|2022-06-01 12:04:40|462.97|460.57|463.22|460.82|463.22|460.82|462.97|460.57|0
1654085090000|2022-06-01 12:04:50|463.39|460.99|463.39|460.99|463.39|460.99|463.39|460.99|0
1654085100000|2022-06-01 12:05:00|463.56|461.16|463.05|460.65|463.56|461.16|463.05|460.65|0
1654085110000|2022-06-01 12:05:10|462.88|460.48|462.71|460.31|462.88|460.48|462.71|460.31|0
1654085120000|2022-06-01 12:05:20|462.8|460.4|463.22|460.82|463.22|460.82|462.8|460.4|0
1654085130000|2022-06-01 12:05:30|463.39|460.99|463.39|460.99|463.39|460.99|463.39|460.99|0
1654085140000|2022-06-01 12:05:40|463.05|460.65|462.71|460.31|463.05|460.65|462.71|460.31|0
1654085150000|2022-06-01 12:05:50|462.54|460.14|462.03|459.63|462.54|460.14|462.03|459.63|0
1654085160000|2022-06-01 12:06:00|461.95|459.55|462.2|459.8|462.2|459.8|461.95|459.55|0
1654085170000|2022-06-01 12:06:10|462.12|459.72|462.88|460.48|462.88|460.48|462.12|459.72|0
1654085180000|2022-06-01 12:06:20|463.05|460.65|463.56|461.16|463.56|461.16|463.05|460.65|0
1654085190000|2022-06-01 12:06:30|463.73|461.33|463.73|461.33|463.73|461.33|463.56|461.16|0
1654085200000|2022-06-01 12:06:40|463.65|461.25|463.56|461.16|463.65|461.25|463.56|461.16|0
1654085210000|2022-06-01 12:06:50|463.9|461.5|463.73|461.33|463.9|461.5|463.73|461.33|0
1654085220000|2022-06-01 12:07:00|463.9|461.5|463.9|461.5|464.07|461.67|463.9|461.5|0
1654085230000|2022-06-01 12:07:10|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1654085240000|2022-06-01 12:07:20|464.24|461.84|464.24|461.84|464.24|461.84|464.07|461.67|0
1654085250000|2022-06-01 12:07:30|463.9|461.5|464.07|461.67|464.07|461.67|463.9|461.5|0
1654085260000|2022-06-01 12:07:40|463.9|461.5|463.73|461.33|463.9|461.5|463.73|461.33|0
1654085270000|2022-06-01 12:07:50|463.9|461.5|463.9|461.5|463.9|461.5|463.9|461.5|0
1654085280000|2022-06-01 12:08:00|464.07|461.67|463.9|461.5|464.07|461.67|463.9|461.5|0
1654085290000|2022-06-01 12:08:10|464.07|461.67|464.07|461.67|464.24|461.84|463.98|461.58|0
1654085300000|2022-06-01 12:08:20|464.24|461.84|464.15|461.75|464.24|461.84|464.07|461.67|0
1654085310000|2022-06-01 12:08:30|464.24|461.84|464.07|461.67|464.32|461.92|464.07|461.67|0
1654085320000|2022-06-01 12:08:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1654085330000|2022-06-01 12:08:50|464.07|461.67|463.9|461.5|464.07|461.67|463.9|461.5|0
1654085340000|2022-06-01 12:09:00|463.73|461.33|463.9|461.5|463.9|461.5|463.73|461.33|0
1654085360000|2022-06-01 12:09:20|463.73|461.33|462.8|460.4|463.73|461.33|462.8|460.4|0
1654085370000|2022-06-01 12:09:30|462.88|460.48|464.07|461.67|464.07|461.67|462.88|460.48|0
1654085380000|2022-06-01 12:09:40|464.24|461.84|464.15|461.75|464.24|461.84|464.07|461.67|0
1654085390000|2022-06-01 12:09:50|464.07|461.67|464.07|461.67|464.24|461.84|464.07|461.67|0
1654085400000|2022-06-01 12:10:00|464.24|461.84|463.9|461.5|464.24|461.84|463.56|461.16|0
1654085410000|2022-06-01 12:10:10|463.73|461.33|463.73|461.33|463.9|461.5|463.73|461.33|0
1654085420000|2022-06-01 12:10:20|463.9|461.5|463.73|461.33|463.9|461.5|463.73|461.33|0
1654085430000|2022-06-01 12:10:30|463.9|461.5|463.73|461.33|464.07|461.67|463.73|461.33|0
1654085440000|2022-06-01 12:10:40|463.9|461.5|464.07|461.67|464.07|461.67|463.9|461.5|0
1654085450000|2022-06-01 12:10:50|463.9|461.5|463.9|461.5|463.9|461.5|463.73|461.33|0
1654085460000|2022-06-01 12:11:00|464.07|461.67|463.81|461.41|464.07|461.67|463.81|461.41|0
1654085470000|2022-06-01 12:11:10|463.9|461.5|463.73|461.33|463.9|461.5|463.73|461.33|0
1654085480000|2022-06-01 12:11:20|463.9|461.5|463.56|461.16|463.9|461.5|463.56|461.16|0
1654085490000|2022-06-01 12:11:30|463.22|460.82|463.05|460.65|463.31|460.91|463.05|460.65|0
1654085500000|2022-06-01 12:11:40|463.39|460.99|463.05|460.65|463.39|460.99|463.05|460.65|0
1654085510000|2022-06-01 12:11:50|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1654085520000|2022-06-01 12:12:00|462.71|460.31|462.88|460.48|463.05|460.65|462.71|460.31|0
1654085530000|2022-06-01 12:12:10|463.05|460.65|463.22|460.82|463.22|460.82|463.05|460.65|0
1654085540000|2022-06-01 12:12:20|463.39|460.99|463.56|461.16|463.56|461.16|463.39|460.99|0
1654085550000|2022-06-01 12:12:30|464.06|461.66|463.73|461.33|464.06|461.66|463.73|461.33|0
1654085560000|2022-06-01 12:12:40|463.56|461.16|463.73|461.33|463.89|461.49|463.56|461.16|0
1654085570000|2022-06-01 12:12:50|463.89|461.49|463.81|461.41|463.89|461.49|463.73|461.33|0
1654085580000|2022-06-01 12:13:00|463.73|461.33|463.89|461.49|463.89|461.49|463.56|461.16|0
1654085590000|2022-06-01 12:13:10|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1654085600000|2022-06-01 12:13:20|463.73|461.33|464.06|461.66|464.06|461.66|463.73|461.33|0
1654085610000|2022-06-01 12:13:30|463.98|461.58|464.23|461.83|464.23|461.83|463.98|461.58|0
1654085620000|2022-06-01 12:13:40|464.06|461.66|463.89|461.49|464.06|461.66|463.89|461.49|0
1654085630000|2022-06-01 12:13:50|464.06|461.66|464.06|461.66|464.23|461.83|464.06|461.66|0
1654085640000|2022-06-01 12:14:00|464.23|461.83|464.23|461.83|464.23|461.83|464.15|461.75|0
1654085650000|2022-06-01 12:14:10|463.89|461.49|463.89|461.49|464.06|461.66|463.89|461.49|0
1654085660000|2022-06-01 12:14:20|464.06|461.66|463.81|461.41|464.06|461.66|463.81|461.41|0
1654085670000|2022-06-01 12:14:30|463.72|461.32|463.81|461.41|463.81|461.41|463.72|461.32|0
1654085680000|2022-06-01 12:14:40|463.56|461.16|463.39|460.99|463.56|461.16|463.39|460.99|0
1654085690000|2022-06-01 12:14:50|463.3|460.9|463.72|461.32|463.72|461.32|463.3|460.9|0
1654085700000|2022-06-01 12:15:00|463.56|461.16|463.72|461.32|463.72|461.32|463.56|461.16|0
1654085710000|2022-06-01 12:15:10|463.89|461.49|463.39|460.99|463.89|461.49|463.39|460.99|0
1654085720000|2022-06-01 12:15:20|463.13|460.73|463.05|460.65|463.22|460.82|463.05|460.65|0
1654085730000|2022-06-01 12:15:30|462.97|460.57|462.88|460.48|463.05|460.65|462.88|460.48|0
1654085740000|2022-06-01 12:15:40|463.05|460.65|463.05|460.65|463.05|460.65|463.05|460.65|0
1654085750000|2022-06-01 12:15:50|463.22|460.82|463.72|461.32|463.72|461.32|463.22|460.82|0
1654085760000|2022-06-01 12:16:00|463.89|461.49|463.89|461.49|464.06|461.66|463.89|461.49|0
1654085770000|2022-06-01 12:16:10|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1654085780000|2022-06-01 12:16:20|463.47|461.07|463.39|460.99|463.55|461.15|463.39|460.99|0
1654085790000|2022-06-01 12:16:30|463.64|461.24|463.72|461.32|463.72|461.32|463.55|461.15|0
1654085800000|2022-06-01 12:16:40|463.55|461.15|463.38|460.98|463.55|461.15|463.38|460.98|0
1654085810000|2022-06-01 12:16:50|463.22|460.82|463.38|460.98|463.38|460.98|463.05|460.65|0
1654085820000|2022-06-01 12:17:00|463.55|461.15|463.22|460.82|463.55|461.15|463.22|460.82|0
1654085830000|2022-06-01 12:17:10|463.38|460.98|463.05|460.65|463.38|460.98|463.05|460.65|0
1654085840000|2022-06-01 12:17:20|463.38|460.98|463.72|461.32|463.72|461.32|463.38|460.98|0
1654085850000|2022-06-01 12:17:30|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1654085860000|2022-06-01 12:17:40|463.72|461.32|463.55|461.15|463.72|461.32|463.55|461.15|0
1654085870000|2022-06-01 12:17:50|463.38|460.98|463.55|461.15|463.55|461.15|463.38|460.98|0
1654085880000|2022-06-01 12:18:00|463.72|461.32|463.89|461.49|464.23|461.83|463.72|461.32|0
1654085890000|2022-06-01 12:18:10|464.23|461.83|464.23|461.83|464.23|461.83|464.15|461.75|0
1654085900000|2022-06-01 12:18:20|464.06|461.66|464.23|461.83|464.23|461.83|464.06|461.66|0
1654085910000|2022-06-01 12:18:30|464.4|462|464.83|462.43|464.83|462.43|464.23|461.83|0
1654085920000|2022-06-01 12:18:40|464.74|462.34|464.57|462.17|464.74|462.34|464.57|462.17|0
1654085930000|2022-06-01 12:18:50|464.91|462.51|464.91|462.51|464.91|462.51|464.74|462.34|0
1654085940000|2022-06-01 12:19:00|464.83|462.43|464.83|462.43|464.83|462.43|464.74|462.34|0
1654085950000|2022-06-01 12:19:10|464.91|462.51|464.57|462.17|464.91|462.51|464.57|462.17|0
1654085960000|2022-06-01 12:19:20|464.74|462.34|464.91|462.51|465.08|462.68|464.74|462.34|0
1654085970000|2022-06-01 12:19:30|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1654085980000|2022-06-01 12:19:40|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1654085990000|2022-06-01 12:19:50|464.91|462.51|465.25|462.85|465.25|462.85|464.91|462.51|0
1654086000000|2022-06-01 12:20:00|464.74|462.34|464.83|462.43|464.91|462.51|464.74|462.34|0
1654086010000|2022-06-01 12:20:10|464.74|462.34|464.91|462.51|465.08|462.68|464.74|462.34|0
1654086020000|2022-06-01 12:20:20|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1654086030000|2022-06-01 12:20:30|465.34|462.94|465.17|462.77|465.34|462.94|465.17|462.77|0
1654086040000|2022-06-01 12:20:40|465.08|462.68|465.25|462.85|465.42|463.02|465.08|462.68|0
1654086050000|2022-06-01 12:20:50|465.42|463.02|465.08|462.68|465.42|463.02|465.08|462.68|0
1654086060000|2022-06-01 12:21:00|465.25|462.85|465.08|462.68|465.25|462.85|465.08|462.68|0
1654086070000|2022-06-01 12:21:10|465.25|462.85|465.42|463.02|465.42|463.02|465.25|462.85|0
1654086080000|2022-06-01 12:21:20|465.25|462.85|465.25|462.85|465.42|463.02|465.25|462.85|0
1654086090000|2022-06-01 12:21:30|465.08|462.68|464.91|462.51|465.08|462.68|464.74|462.34|0
1654086100000|2022-06-01 12:21:40|464.74|462.34|464.74|462.34|464.74|462.34|464.74|462.34|0
1654086110000|2022-06-01 12:21:50|464.57|462.17|464.66|462.26|464.66|462.26|464.57|462.17|0
1654086120000|2022-06-01 12:22:00|464.74|462.34|465.08|462.68|465.08|462.68|464.74|462.34|0
1654086130000|2022-06-01 12:22:10|465.25|462.85|464.83|462.43|465.25|462.85|464.83|462.43|0
1654086140000|2022-06-01 12:22:20|464.74|462.34|464.06|461.66|464.74|462.34|464.06|461.66|0
1654086150000|2022-06-01 12:22:30|463.13|460.73|462.71|460.31|463.13|460.73|462.71|460.31|0
1654086160000|2022-06-01 12:22:40|462.79|460.39|462.71|460.31|462.79|460.39|462.37|459.97|0
1654086170000|2022-06-01 12:22:50|462.79|460.39|463.04|460.64|463.04|460.64|462.79|460.39|0
1654086180000|2022-06-01 12:23:00|462.96|460.56|462.87|460.47|462.96|460.56|462.87|460.47|0
1654086190000|2022-06-01 12:23:10|463.04|460.64|462.45|460.05|463.04|460.64|462.45|460.05|0
1654086200000|2022-06-01 12:23:20|462.37|459.97|461.44|459.04|462.37|459.97|461.44|459.04|0
1654086210000|2022-06-01 12:23:30|461.35|458.95|461.52|459.12|461.52|459.12|461.18|458.78|0
1654086220000|2022-06-01 12:23:40|461.61|459.21|461.52|459.12|461.61|459.21|461.35|458.95|0
1654086230000|2022-06-01 12:23:50|461.61|459.21|461.35|458.95|461.61|459.21|461.35|458.95|0
1654086240000|2022-06-01 12:24:00|461.18|458.78|461.35|458.95|461.35|458.95|461.18|458.78|0
1654086250000|2022-06-01 12:24:10|461.52|459.12|461.18|458.78|461.69|459.29|461.18|458.78|0
1654086260000|2022-06-01 12:24:20|461.35|458.95|461.52|459.12|461.52|459.12|461.27|458.87|0
1654086270000|2022-06-01 12:24:30|461.27|458.87|461.52|459.12|461.52|459.12|461.27|458.87|0
1654086280000|2022-06-01 12:24:40|461.35|458.95|461.35|458.95|461.35|458.95|461.35|458.95|0
1654086290000|2022-06-01 12:24:50|461.52|459.12|461.35|458.95|461.52|459.12|461.27|458.87|0
1654086300000|2022-06-01 12:25:00|461.52|459.12|461.69|459.29|461.69|459.29|461.52|459.12|0
1654086310000|2022-06-01 12:25:10|461.78|459.38|461.69|459.29|462.03|459.63|461.69|459.29|0
1654086320000|2022-06-01 12:25:20|462.03|459.63|461.35|458.95|462.03|459.63|461.35|458.95|0
1654086330000|2022-06-01 12:25:30|461.52|459.12|461.69|459.29|461.69|459.29|461.52|459.12|0
1654086340000|2022-06-01 12:25:40|461.86|459.46|461.52|459.12|461.86|459.46|461.52|459.12|0
1654086350000|2022-06-01 12:25:50|461.69|459.29|461.61|459.21|461.69|459.29|461.35|458.95|0
1654086360000|2022-06-01 12:26:00|461.69|459.29|461.52|459.12|461.69|459.29|461.52|459.12|0
1654086370000|2022-06-01 12:26:10|461.44|459.04|461.52|459.12|461.69|459.29|461.44|459.04|0
1654086380000|2022-06-01 12:26:20|461.35|458.95|461.18|458.78|461.35|458.95|461.18|458.78|0
1654086390000|2022-06-01 12:26:30|461.35|458.95|461.18|458.78|461.35|458.95|461.18|458.78|0
1654086400000|2022-06-01 12:26:40|461.35|458.95|460.84|458.44|461.35|458.95|460.84|458.44|0
1654086410000|2022-06-01 12:26:50|460.51|458.11|459.49|457.09|460.51|458.11|459.49|457.09|0
1654086420000|2022-06-01 12:27:00|460|457.6|459.33|456.93|460|457.6|459.33|456.93|0
1654086430000|2022-06-01 12:27:10|459.41|457.01|459.32|456.92|459.41|457.01|459.32|456.92|0
1654086440000|2022-06-01 12:27:20|459.49|457.09|458.82|456.42|459.49|457.09|458.82|456.42|0
1654086450000|2022-06-01 12:27:30|459.16|456.76|459.16|456.76|459.24|456.84|459.16|456.76|0
1654086460000|2022-06-01 12:27:40|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654086470000|2022-06-01 12:27:50|458.99|456.59|458.99|456.59|459.16|456.76|458.99|456.59|0
1654086480000|2022-06-01 12:28:00|459.08|456.68|458.99|456.59|459.32|456.92|458.99|456.59|0
1654086490000|2022-06-01 12:28:10|459.32|456.92|459.16|456.76|459.32|456.92|459.16|456.76|0
1654086500000|2022-06-01 12:28:20|458.99|456.59|459.16|456.76|459.16|456.76|458.99|456.59|0
1654086510000|2022-06-01 12:28:30|459.24|456.84|459.49|457.09|459.49|457.09|459.24|456.84|0
1654086520000|2022-06-01 12:28:40|459.32|456.92|458.99|456.59|459.66|457.26|458.99|456.59|0
1654086530000|2022-06-01 12:28:50|459.49|457.09|459.16|456.76|459.49|457.09|459.16|456.76|0
1654086540000|2022-06-01 12:29:00|459.49|457.09|459.32|456.92|459.49|457.09|459.32|456.92|0
1654086550000|2022-06-01 12:29:10|459.49|457.09|459.66|457.26|459.66|457.26|459.49|457.09|0
1654086560000|2022-06-01 12:29:20|460|457.6|459.83|457.43|460.17|457.77|459.66|457.26|0
1654086570000|2022-06-01 12:29:30|459.66|457.26|460.17|457.77|460.17|457.77|459.66|457.26|0
1654086580000|2022-06-01 12:29:40|460|457.6|460.17|457.77|460.17|457.77|460|457.6|0
1654086590000|2022-06-01 12:29:50|460.09|457.69|460.17|457.77|460.17|457.77|460|457.6|0
1654086600000|2022-06-01 12:30:00|460|457.6|460.25|457.85|460.25|457.85|460|457.6|0
1654086610000|2022-06-01 12:30:10|460.34|457.94|460.34|457.94|460.42|458.02|460.34|457.94|0
1654086620000|2022-06-01 12:30:20|460.5|458.1|460.76|458.36|460.76|458.36|460.42|458.02|0
1654086630000|2022-06-01 12:30:30|460.84|458.44|460.84|458.44|461.01|458.61|460.84|458.44|0
1654086640000|2022-06-01 12:30:40|460.67|458.27|461.18|458.78|461.18|458.78|460.67|458.27|0
1654086650000|2022-06-01 12:30:50|461.01|458.61|461.1|458.7|461.1|458.7|461.01|458.61|0
1654086660000|2022-06-01 12:31:00|461.18|458.78|461.52|459.12|461.52|459.12|461.18|458.78|0
1654086670000|2022-06-01 12:31:10|461.69|459.29|461.52|459.12|461.69|459.29|461.52|459.12|0
1654086680000|2022-06-01 12:31:20|461.35|458.95|461.52|459.12|461.52|459.12|461.35|458.95|0
1654086690000|2022-06-01 12:31:30|461.44|459.04|461.69|459.29|461.86|459.46|461.44|459.04|0
1654086700000|2022-06-01 12:31:40|461.52|459.12|461.52|459.12|461.52|459.12|461.52|459.12|0
1654086710000|2022-06-01 12:31:50|461.61|459.21|461.61|459.21|461.61|459.21|461.61|459.21|0
1654086720000|2022-06-01 12:32:00|461.52|459.12|461.35|458.95|461.52|459.12|461.35|458.95|0
1654086730000|2022-06-01 12:32:10|461.18|458.78|461.01|458.61|461.35|458.95|461.01|458.61|0
1654086740000|2022-06-01 12:32:20|460.84|458.44|460.84|458.44|460.84|458.44|460.84|458.44|0
1654086750000|2022-06-01 12:32:30|460.67|458.27|461.18|458.78|461.18|458.78|460.67|458.27|0
1654086760000|2022-06-01 12:32:40|461.35|458.95|461.35|458.95|461.35|458.95|461.35|458.95|0
1654086770000|2022-06-01 12:32:50|461.18|458.78|461.18|458.78|461.27|458.87|461.18|458.78|0
1654086780000|2022-06-01 12:33:00|460.67|458.27|460.84|458.44|460.84|458.44|460.67|458.27|0
1654086790000|2022-06-01 12:33:10|461.01|458.61|459.83|457.43|461.01|458.61|459.83|457.43|0
1654086800000|2022-06-01 12:33:20|459.75|457.35|459.66|457.26|459.75|457.35|459.66|457.26|0
1654086810000|2022-06-01 12:33:30|459.75|457.35|460|457.6|460|457.6|459.75|457.35|0
1654086820000|2022-06-01 12:33:40|459.83|457.43|459.66|457.26|459.83|457.43|459.66|457.26|0
1654086830000|2022-06-01 12:33:50|459.49|457.09|459.49|457.09|459.58|457.18|459.49|457.09|0
1654086840000|2022-06-01 12:34:00|459.66|457.26|459.83|457.43|459.83|457.43|459.66|457.26|0
1654086850000|2022-06-01 12:34:10|460|457.6|460.33|457.93|460.33|457.93|460|457.6|0
1654086860000|2022-06-01 12:34:20|460.42|458.02|460|457.6|460.42|458.02|460|457.6|0
1654086870000|2022-06-01 12:34:30|459.83|457.43|459.49|457.09|459.83|457.43|459.49|457.09|0
1654086890000|2022-06-01 12:34:50|459.66|457.26|459.49|457.09|459.66|457.26|459.49|457.09|0
1654086900000|2022-06-01 12:35:00|459.32|456.92|459.15|456.75|459.32|456.92|459.15|456.75|0
1654086920000|2022-06-01 12:35:20|459.32|456.92|459.75|457.35|459.75|457.35|459.32|456.92|0
1654086930000|2022-06-01 12:35:30|459.83|457.43|460|457.6|460|457.6|459.83|457.43|0
1654086940000|2022-06-01 12:35:40|459.83|457.43|459.83|457.43|460|457.6|459.83|457.43|0
1654086960000|2022-06-01 12:36:00|460|457.6|460|457.6|460|457.6|460|457.6|0
1654086970000|2022-06-01 12:36:10|460.16|457.76|460.16|457.76|460.16|457.76|460|457.6|0
1654086980000|2022-06-01 12:36:20|460.33|457.93|460.33|457.93|460.5|458.1|460.33|457.93|0
1654086990000|2022-06-01 12:36:30|460.5|458.1|460.5|458.1|460.5|458.1|460.42|458.02|0
1654087000000|2022-06-01 12:36:40|460.33|457.93|460.16|457.76|460.33|457.93|460.16|457.76|0
1654087010000|2022-06-01 12:36:50|460.33|457.93|460.16|457.76|460.33|457.93|460.16|457.76|0
1654087020000|2022-06-01 12:37:00|460.08|457.68|460|457.6|460.16|457.76|460|457.6|0
1654087030000|2022-06-01 12:37:10|459.83|457.43|460.33|457.93|460.33|457.93|459.83|457.43|0
1654087040000|2022-06-01 12:37:20|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1654087050000|2022-06-01 12:37:30|460.08|457.68|460|457.6|460.08|457.68|459.83|457.43|0
1654087060000|2022-06-01 12:37:40|459.83|457.43|459.83|457.43|459.83|457.43|459.66|457.26|0
1654087070000|2022-06-01 12:37:50|460|457.6|460.08|457.68|460.16|457.76|460|457.6|0
1654087080000|2022-06-01 12:38:00|460|457.6|459.49|457.09|460|457.6|459.49|457.09|0
1654087090000|2022-06-01 12:38:10|459.66|457.26|459.66|457.26|459.75|457.35|459.66|457.26|0
1654087100000|2022-06-01 12:38:20|459.83|457.43|460|457.6|460|457.6|459.83|457.43|0
1654087110000|2022-06-01 12:38:30|459.83|457.43|460|457.6|460|457.6|459.83|457.43|0
1654087120000|2022-06-01 12:38:40|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1654087140000|2022-06-01 12:39:00|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654087150000|2022-06-01 12:39:10|459.83|457.43|459.99|457.59|459.99|457.59|459.66|457.26|0
1654087160000|2022-06-01 12:39:20|459.83|457.43|459.66|457.26|459.83|457.43|459.49|457.09|0
1654087170000|2022-06-01 12:39:30|459.58|457.18|459.32|456.92|459.58|457.18|459.32|456.92|0
1654087180000|2022-06-01 12:39:40|459.66|457.26|459.58|457.18|459.66|457.26|459.49|457.09|0
1654087190000|2022-06-01 12:39:50|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1654087200000|2022-06-01 12:40:00|459.74|457.34|460.08|457.68|460.08|457.68|459.74|457.34|0
1654087210000|2022-06-01 12:40:10|460.16|457.76|459.83|457.43|460.16|457.76|459.83|457.43|0
1654087220000|2022-06-01 12:40:20|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654087230000|2022-06-01 12:40:30|460.16|457.76|460.33|457.93|460.33|457.93|459.99|457.59|0
1654087240000|2022-06-01 12:40:40|460.67|458.27|460.67|458.27|460.67|458.27|460.59|458.19|0
1654087250000|2022-06-01 12:40:50|460.93|458.53|460.67|458.27|460.93|458.53|460.67|458.27|0
1654087260000|2022-06-01 12:41:00|460.59|458.19|460.59|458.19|460.67|458.27|460.5|458.1|0
1654087270000|2022-06-01 12:41:10|460.5|458.1|460.84|458.44|460.84|458.44|460.5|458.1|0
1654087280000|2022-06-01 12:41:20|460.67|458.27|460.84|458.44|460.84|458.44|460.67|458.27|0
1654087290000|2022-06-01 12:41:30|461.01|458.61|460.93|458.53|461.01|458.61|460.93|458.53|0
1654087300000|2022-06-01 12:41:40|460.33|457.93|459.99|457.59|460.33|457.93|459.83|457.43|0
1654087310000|2022-06-01 12:41:50|459.91|457.51|460.33|457.93|460.33|457.93|459.91|457.51|0
1654087320000|2022-06-01 12:42:00|460.16|457.76|459.99|457.59|460.16|457.76|459.99|457.59|0
1654087330000|2022-06-01 12:42:10|459.74|457.34|459.49|457.09|459.74|457.34|459.41|457.01|0
1654087340000|2022-06-01 12:42:20|459.58|457.18|459.49|457.09|459.58|457.18|459.24|456.84|0
1654087350000|2022-06-01 12:42:30|459.32|456.92|459.32|456.92|459.32|456.92|459.32|456.92|0
1654087360000|2022-06-01 12:42:40|459.15|456.75|458.98|456.58|459.15|456.75|458.98|456.58|0
1654087370000|2022-06-01 12:42:50|458.81|456.41|459.15|456.75|459.15|456.75|458.81|456.41|0
1654087380000|2022-06-01 12:43:00|458.98|456.58|458.73|456.33|459.15|456.75|458.73|456.33|0
1654087390000|2022-06-01 12:43:10|458.81|456.41|458.81|456.41|458.81|456.41|458.81|456.41|0
1654087400000|2022-06-01 12:43:20|458.64|456.24|458.98|456.58|458.98|456.58|458.48|456.08|0
1654087410000|2022-06-01 12:43:30|459.15|456.75|458.81|456.41|459.15|456.75|458.81|456.41|0
1654087420000|2022-06-01 12:43:40|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1654087430000|2022-06-01 12:43:50|458.48|456.08|458.4|456|458.48|456.08|458.4|456|0
1654087440000|2022-06-01 12:44:00|458.48|456.08|458.4|456|458.48|456.08|458.4|456|0
1654087450000|2022-06-01 12:44:10|458.48|456.08|458.31|455.91|458.48|456.08|458.31|455.91|0
1654087460000|2022-06-01 12:44:20|458.4|456|458.4|456|458.4|456|458.4|456|0
1654087470000|2022-06-01 12:44:30|458.31|455.91|458.14|455.74|458.31|455.91|458.14|455.74|0
1654087480000|2022-06-01 12:44:40|458.23|455.83|458.14|455.74|458.31|455.91|458.14|455.74|0
1654087490000|2022-06-01 12:44:50|458.31|455.91|458.39|455.99|458.39|455.99|458.31|455.91|0
1654087500000|2022-06-01 12:45:00|458.31|455.91|458.48|456.08|458.48|456.08|458.31|455.91|0
1654087510000|2022-06-01 12:45:10|458.56|456.16|458.48|456.08|458.56|456.16|458.48|456.08|0
1654087520000|2022-06-01 12:45:20|458.56|456.16|458.48|456.08|458.64|456.24|458.48|456.08|0
1654087530000|2022-06-01 12:45:30|458.39|455.99|458.48|456.08|458.48|456.08|458.39|455.99|0
1654087540000|2022-06-01 12:45:40|458.64|456.24|458.64|456.24|458.81|456.41|458.64|456.24|0
1654087550000|2022-06-01 12:45:50|458.98|456.58|458.81|456.41|459.07|456.67|458.81|456.41|0
1654087560000|2022-06-01 12:46:00|458.9|456.5|459.32|456.92|459.32|456.92|458.9|456.5|0
1654087570000|2022-06-01 12:46:10|459.49|457.09|459.32|456.92|459.49|457.09|459.15|456.75|0
1654087580000|2022-06-01 12:46:20|459.15|456.75|459.32|456.92|459.32|456.92|459.15|456.75|0
1654087590000|2022-06-01 12:46:30|459.15|456.75|459.15|456.75|459.15|456.75|459.15|456.75|0
1654087600000|2022-06-01 12:46:40|459.32|456.92|459.49|457.09|459.49|457.09|459.32|456.92|0
1654087610000|2022-06-01 12:46:50|459.65|457.25|459.41|457.01|459.82|457.42|459.41|457.01|0
1654087620000|2022-06-01 12:47:00|459.32|456.92|459.15|456.75|459.4|457|459.15|456.75|0
1654087630000|2022-06-01 12:47:10|459.49|457.09|459.49|457.09|459.49|457.09|459.49|457.09|0
1654087640000|2022-06-01 12:47:20|459.57|457.17|459.49|457.09|459.57|457.17|459.49|457.09|0
1654087650000|2022-06-01 12:47:30|459.32|456.92|459.57|457.17|459.65|457.25|459.32|456.92|0
1654087660000|2022-06-01 12:47:40|459.49|457.09|459.65|457.25|459.65|457.25|459.32|456.92|0
1654087670000|2022-06-01 12:47:50|459.74|457.34|459.65|457.25|459.74|457.34|459.65|457.25|0
1654087680000|2022-06-01 12:48:00|459.74|457.34|459.32|456.92|459.74|457.34|459.32|456.92|0
1654087690000|2022-06-01 12:48:10|459.49|457.09|459.32|456.92|459.49|457.09|459.32|456.92|0
1654087700000|2022-06-01 12:48:20|459.15|456.75|459.49|457.09|459.49|457.09|459.15|456.75|0
1654087710000|2022-06-01 12:48:30|459.4|457|459.49|457.09|459.49|457.09|459.4|457|0
1654087720000|2022-06-01 12:48:40|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654087740000|2022-06-01 12:49:00|460.16|457.76|460.16|457.76|460.33|457.93|460.16|457.76|0
1654087750000|2022-06-01 12:49:10|460.67|458.27|460.67|458.27|460.75|458.35|460.67|458.27|0
1654087760000|2022-06-01 12:49:20|460.33|457.93|460.83|458.43|460.83|458.43|460.33|457.93|0
1654087770000|2022-06-01 12:49:30|461|458.6|460.83|458.43|461|458.6|460.83|458.43|0
1654087780000|2022-06-01 12:49:40|461|458.6|460.5|458.1|461|458.6|460.5|458.1|0
1654087790000|2022-06-01 12:49:50|460.42|458.02|460.33|457.93|460.5|458.1|460.33|457.93|0
1654087800000|2022-06-01 12:50:00|460.5|458.1|460.58|458.18|460.67|458.27|460.5|458.1|0
1654087810000|2022-06-01 12:50:10|460.42|458.02|460.67|458.27|460.67|458.27|460.42|458.02|0
1654087820000|2022-06-01 12:50:20|460.5|458.1|460.67|458.27|460.67|458.27|460.5|458.1|0
1654087830000|2022-06-01 12:50:30|460.5|458.1|460.33|457.93|460.5|458.1|460.25|457.85|0
1654087840000|2022-06-01 12:50:40|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1654087850000|2022-06-01 12:50:50|460.67|458.27|460.33|457.93|460.67|458.27|460.16|457.76|0
1654087860000|2022-06-01 12:51:00|460.5|458.1|460.16|457.76|460.5|458.1|460.16|457.76|0
1654087870000|2022-06-01 12:51:10|460.25|457.85|460.16|457.76|460.25|457.85|460.16|457.76|0
1654087880000|2022-06-01 12:51:20|460.25|457.85|460.16|457.76|460.25|457.85|459.99|457.59|0
1654087890000|2022-06-01 12:51:30|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654087900000|2022-06-01 12:51:40|460.16|457.76|460.33|457.93|460.33|457.93|460.16|457.76|0
1654087920000|2022-06-01 12:52:00|460.16|457.76|460.33|457.93|460.33|457.93|460.16|457.76|0
1654087930000|2022-06-01 12:52:10|460.16|457.76|459.99|457.59|460.16|457.76|459.99|457.59|0
1654087950000|2022-06-01 12:52:30|460.16|457.76|460.66|458.26|460.66|458.26|460.16|457.76|0
1654087960000|2022-06-01 12:52:40|460.33|457.93|460.25|457.85|460.41|458.01|460.25|457.85|0
1654087970000|2022-06-01 12:52:50|460.16|457.76|460.33|457.93|460.41|458.01|460.16|457.76|0
1654087980000|2022-06-01 12:53:00|460.25|457.85|460.41|458.01|460.41|458.01|460.25|457.85|0
1654087990000|2022-06-01 12:53:10|460.33|457.93|460.16|457.76|460.33|457.93|460.16|457.76|0
1654088000000|2022-06-01 12:53:20|460.08|457.68|459.99|457.59|460.08|457.68|459.99|457.59|0
1654088010000|2022-06-01 12:53:30|460.16|457.76|459.99|457.59|460.16|457.76|459.99|457.59|0
1654088030000|2022-06-01 12:53:50|460.16|457.76|460.33|457.93|460.33|457.93|460.16|457.76|0
1654088040000|2022-06-01 12:54:00|460.41|458.01|460.5|458.1|460.5|458.1|460.33|457.93|0
1654088050000|2022-06-01 12:54:10|460.66|458.26|460.83|458.43|460.83|458.43|460.66|458.26|0
1654088060000|2022-06-01 12:54:20|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1654088070000|2022-06-01 12:54:30|460.83|458.43|460.75|458.35|460.83|458.43|460.66|458.26|0
1654088080000|2022-06-01 12:54:40|460.5|458.1|459.99|457.59|460.66|458.26|459.99|457.59|0
1654088090000|2022-06-01 12:54:50|459.31|456.91|459.65|457.25|459.65|457.25|459.15|456.75|0
1654088100000|2022-06-01 12:55:00|459.57|457.17|459.31|456.91|459.57|457.17|459.31|456.91|0
1654088110000|2022-06-01 12:55:10|459.48|457.08|459.48|457.08|459.48|457.08|459.23|456.83|0
1654088120000|2022-06-01 12:55:20|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1654088130000|2022-06-01 12:55:30|459.4|457|459.48|457.08|459.48|457.08|459.31|456.91|0
1654088140000|2022-06-01 12:55:40|459.65|457.25|459.65|457.25|459.65|457.25|459.48|457.08|0
1654088150000|2022-06-01 12:55:50|459.57|457.17|458.81|456.41|459.57|457.17|458.81|456.41|0
1654088160000|2022-06-01 12:56:00|458.98|456.58|459.06|456.66|459.06|456.66|458.98|456.58|0
1654088170000|2022-06-01 12:56:10|459.15|456.75|459.23|456.83|459.23|456.83|459.15|456.75|0
1654088180000|2022-06-01 12:56:20|459.15|456.75|459.48|457.08|459.48|457.08|459.15|456.75|0
1654088190000|2022-06-01 12:56:30|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1654088200000|2022-06-01 12:56:40|460.08|457.68|460.16|457.76|460.16|457.76|459.99|457.59|0
1654088210000|2022-06-01 12:56:50|459.99|457.59|460.16|457.76|460.16|457.76|459.99|457.59|0
1654088220000|2022-06-01 12:57:00|460.33|457.93|460.16|457.76|460.41|458.01|460.16|457.76|0
1654088230000|2022-06-01 12:57:10|459.99|457.59|460.16|457.76|460.16|457.76|459.99|457.59|0
1654088240000|2022-06-01 12:57:20|460.33|457.93|459.65|457.25|460.33|457.93|459.65|457.25|0
1654088250000|2022-06-01 12:57:30|459.99|457.59|459.91|457.51|459.99|457.59|459.91|457.51|0
1654088260000|2022-06-01 12:57:40|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654088270000|2022-06-01 12:57:50|459.91|457.51|459.65|457.25|459.91|457.51|459.65|457.25|0
1654088280000|2022-06-01 12:58:00|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654088290000|2022-06-01 12:58:10|460.16|457.76|459.99|457.59|460.32|457.92|459.99|457.59|0
1654088300000|2022-06-01 12:58:20|460.24|457.84|460.49|458.09|460.49|458.09|460.24|457.84|0
1654088310000|2022-06-01 12:58:30|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1654088320000|2022-06-01 12:58:40|461|458.6|461.34|458.94|461.34|458.94|461|458.6|0
1654088330000|2022-06-01 12:58:50|461.17|458.77|461.34|458.94|461.34|458.94|461.17|458.77|0
1654088340000|2022-06-01 12:59:00|461.51|459.11|461.34|458.94|461.51|459.11|461.34|458.94|0
1654088350000|2022-06-01 12:59:10|461.51|459.11|461.34|458.94|461.51|459.11|461.34|458.94|0
1654088370000|2022-06-01 12:59:30|461.26|458.86|461.17|458.77|461.26|458.86|461.17|458.77|0
1654088380000|2022-06-01 12:59:40|461.51|459.11|461.84|459.44|461.84|459.44|461.51|459.11|0
1654088400000|2022-06-01 13:00:00|461.26|458.86|461|458.6|461.34|458.94|461|458.6|0
1654088410000|2022-06-01 13:00:10|460.32|457.92|460.49|458.09|460.49|458.09|460.32|457.92|0
1654088420000|2022-06-01 13:00:20|460.66|458.26|460.16|457.76|460.66|458.26|460.16|457.76|0
1654088430000|2022-06-01 13:00:30|460.49|458.09|461|458.6|461|458.6|460.49|458.09|0
1654088440000|2022-06-01 13:00:40|461.17|458.77|460.83|458.43|461.17|458.77|460.83|458.43|0
1654088450000|2022-06-01 13:00:50|461.17|458.77|461.34|458.94|461.34|458.94|461.17|458.77|0
1654088460000|2022-06-01 13:01:00|461.26|458.86|461.17|458.77|461.26|458.86|461.17|458.77|0
1654088470000|2022-06-01 13:01:10|461.26|458.86|461.17|458.77|461.26|458.86|461.17|458.77|0
1654088480000|2022-06-01 13:01:20|461.68|459.28|462.01|459.61|462.01|459.61|461.68|459.28|0
1654088490000|2022-06-01 13:01:30|462.52|460.12|462.52|460.12|462.69|460.29|462.52|460.12|0
1654088500000|2022-06-01 13:01:40|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1654088510000|2022-06-01 13:01:50|462.35|459.95|462.27|459.87|462.35|459.95|462.18|459.78|0
1654088520000|2022-06-01 13:02:00|462.35|459.95|462.52|460.12|462.52|460.12|462.35|459.95|0
1654088530000|2022-06-01 13:02:10|462.69|460.29|462.69|460.29|462.69|460.29|462.52|460.12|0
1654088540000|2022-06-01 13:02:20|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1654088550000|2022-06-01 13:02:30|462.95|460.55|463.03|460.63|463.03|460.63|462.95|460.55|0
1654088560000|2022-06-01 13:02:40|463.54|461.14|463.2|460.8|463.54|461.14|463.2|460.8|0
1654088570000|2022-06-01 13:02:50|463.37|460.97|463.37|460.97|463.37|460.97|463.2|460.8|0
1654088580000|2022-06-01 13:03:00|463.2|460.8|463.37|460.97|463.37|460.97|463.2|460.8|0
1654088590000|2022-06-01 13:03:10|463.03|460.63|462.86|460.46|463.2|460.8|462.86|460.46|0
1654088600000|2022-06-01 13:03:20|463.2|460.8|463.2|460.8|463.2|460.8|463.03|460.63|0
1654088610000|2022-06-01 13:03:30|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1654088620000|2022-06-01 13:03:40|463.2|460.8|463.2|460.8|463.37|460.97|463.2|460.8|0
1654088630000|2022-06-01 13:03:50|463.37|460.97|463.03|460.63|463.37|460.97|463.03|460.63|0
1654088640000|2022-06-01 13:04:00|462.86|460.46|463.37|460.97|463.37|460.97|462.86|460.46|0
1654088650000|2022-06-01 13:04:10|463.2|460.8|463.03|460.63|463.2|460.8|463.03|460.63|0
1654088670000|2022-06-01 13:04:30|462.95|460.55|462.69|460.29|462.95|460.55|462.69|460.29|0
1654088680000|2022-06-01 13:04:40|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1654088690000|2022-06-01 13:04:50|462.18|459.78|462.18|459.78|462.35|459.95|462.18|459.78|0
1654088700000|2022-06-01 13:05:00|462.35|459.95|462.35|459.95|462.44|460.04|462.35|459.95|0
1654088710000|2022-06-01 13:05:10|462.44|460.04|462.69|460.29|462.69|460.29|462.35|459.95|0
1654088720000|2022-06-01 13:05:20|462.52|460.12|462.18|459.78|462.69|460.29|462.18|459.78|0
1654088740000|2022-06-01 13:05:40|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1654088750000|2022-06-01 13:05:50|462.27|459.87|462.18|459.78|462.27|459.87|462.18|459.78|0
1654088760000|2022-06-01 13:06:00|462.01|459.61|462.18|459.78|462.18|459.78|462.01|459.61|0
1654088770000|2022-06-01 13:06:10|462.1|459.7|461.84|459.44|462.1|459.7|461.84|459.44|0
1654088780000|2022-06-01 13:06:20|462.01|459.61|461.67|459.27|462.01|459.61|461.67|459.27|0
1654088790000|2022-06-01 13:06:30|461.5|459.1|461.34|458.94|461.5|459.1|461.34|458.94|0
1654088800000|2022-06-01 13:06:40|461.67|459.27|462.18|459.78|462.18|459.78|461.67|459.27|0
1654088810000|2022-06-01 13:06:50|462.1|459.7|462.01|459.61|462.1|459.7|462.01|459.61|0
1654088820000|2022-06-01 13:07:00|461.84|459.44|462.01|459.61|462.01|459.61|461.84|459.44|0
1654088830000|2022-06-01 13:07:10|461.84|459.44|462.01|459.61|462.01|459.61|461.84|459.44|0
1654088850000|2022-06-01 13:07:30|461.84|459.44|462.01|459.61|462.01|459.61|461.84|459.44|0
1654088860000|2022-06-01 13:07:40|461.84|459.44|462.01|459.61|462.01|459.61|461.67|459.27|0
1654088870000|2022-06-01 13:07:50|461.84|459.44|462.01|459.61|462.01|459.61|461.84|459.44|0
1654088880000|2022-06-01 13:08:00|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1654088900000|2022-06-01 13:08:20|461.84|459.44|460.49|458.09|461.84|459.44|460.49|458.09|0
1654088910000|2022-06-01 13:08:30|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1654088920000|2022-06-01 13:08:40|460.66|458.26|460.49|458.09|460.66|458.26|460.49|458.09|0
1654088930000|2022-06-01 13:08:50|460.41|458.01|460.32|457.92|460.41|458.01|460.32|457.92|0
1654088940000|2022-06-01 13:09:00|460.15|457.75|459.65|457.25|460.15|457.75|459.65|457.25|0
1654088950000|2022-06-01 13:09:10|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1654088960000|2022-06-01 13:09:20|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1654088970000|2022-06-01 13:09:30|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1654088980000|2022-06-01 13:09:40|459.65|457.25|459.31|456.91|459.65|457.25|459.31|456.91|0
1654088990000|2022-06-01 13:09:50|459.4|457|459.31|456.91|459.4|457|459.31|456.91|0
1654089000000|2022-06-01 13:10:00|459.48|457.08|459.56|457.16|459.56|457.16|459.48|457.08|0
1654089010000|2022-06-01 13:10:10|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1654089020000|2022-06-01 13:10:20|459.65|457.25|459.65|457.25|459.98|457.58|459.65|457.25|0
1654089030000|2022-06-01 13:10:30|459.56|457.16|459.48|457.08|459.56|457.16|459.48|457.08|0
1654089040000|2022-06-01 13:10:40|459.65|457.25|459.31|456.91|459.65|457.25|459.31|456.91|0
1654089050000|2022-06-01 13:10:50|459.14|456.74|458.63|456.23|459.14|456.74|458.63|456.23|0
1654089060000|2022-06-01 13:11:00|458.47|456.07|458.63|456.23|458.63|456.23|458.47|456.07|0
1654089070000|2022-06-01 13:11:10|458.8|456.4|458.47|456.07|458.8|456.4|458.47|456.07|0
1654089080000|2022-06-01 13:11:20|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1654089090000|2022-06-01 13:11:30|458.3|455.9|458.13|455.73|458.3|455.9|458.13|455.73|0
1654089110000|2022-06-01 13:11:50|457.96|455.56|457.62|455.22|457.96|455.56|457.62|455.22|0
1654089120000|2022-06-01 13:12:00|457.46|455.06|457.29|454.89|457.46|455.06|457.12|454.72|0
1654089130000|2022-06-01 13:12:10|457.46|455.06|457.96|455.56|457.96|455.56|457.46|455.06|0
1654089140000|2022-06-01 13:12:20|457.62|455.22|458.05|455.65|458.05|455.65|457.54|455.14|0
1654089150000|2022-06-01 13:12:30|457.96|455.56|458.3|455.9|458.3|455.9|457.96|455.56|0
1654089160000|2022-06-01 13:12:40|458.63|456.23|458.63|456.23|458.72|456.32|458.63|456.23|0
1654089180000|2022-06-01 13:13:00|458.8|456.4|458.97|456.57|458.97|456.57|458.8|456.4|0
1654089190000|2022-06-01 13:13:10|459.14|456.74|458.8|456.4|459.14|456.74|458.8|456.4|0
1654089200000|2022-06-01 13:13:20|458.89|456.49|459.14|456.74|459.14|456.74|458.89|456.49|0
1654089210000|2022-06-01 13:13:30|459.64|457.24|459.48|457.08|459.64|457.24|459.48|457.08|0
1654089220000|2022-06-01 13:13:40|459.31|456.91|459.64|457.24|459.64|457.24|459.31|456.91|0
1654089230000|2022-06-01 13:13:50|459.56|457.16|459.64|457.24|459.64|457.24|459.56|457.16|0
1654089240000|2022-06-01 13:14:00|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1654089250000|2022-06-01 13:14:10|459.14|456.74|459.14|456.74|459.14|456.74|458.97|456.57|0
1654089270000|2022-06-01 13:14:30|459.23|456.83|458.97|456.57|459.23|456.83|458.97|456.57|0
1654089280000|2022-06-01 13:14:40|459.06|456.66|458.97|456.57|459.06|456.66|458.97|456.57|0
1654089290000|2022-06-01 13:14:50|459.14|456.74|458.97|456.57|459.14|456.74|458.97|456.57|0
1654089300000|2022-06-01 13:15:00|458.89|456.49|458.8|456.4|458.89|456.49|458.8|456.4|0
1654089310000|2022-06-01 13:15:10|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1654089320000|2022-06-01 13:15:20|458.97|456.57|458.63|456.23|458.97|456.57|458.63|456.23|0
1654089330000|2022-06-01 13:15:30|458.8|456.4|459.81|457.41|459.81|457.41|458.8|456.4|0
1654089340000|2022-06-01 13:15:40|459.98|457.58|460.24|457.84|460.24|457.84|459.98|457.58|0
1654089350000|2022-06-01 13:15:50|460.15|457.75|459.98|457.58|460.32|457.92|459.98|457.58|0
1654089360000|2022-06-01 13:16:00|460.15|457.75|460.15|457.75|460.32|457.92|460.15|457.75|0
1654089370000|2022-06-01 13:16:10|460.07|457.67|459.9|457.5|460.07|457.67|459.81|457.41|0
1654089380000|2022-06-01 13:16:20|459.47|457.07|459.31|456.91|459.47|457.07|459.31|456.91|0
1654089390000|2022-06-01 13:16:30|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1654089400000|2022-06-01 13:16:40|459.31|456.91|459.47|457.07|459.64|457.24|459.31|456.91|0
1654089410000|2022-06-01 13:16:50|459.31|456.91|459.14|456.74|459.31|456.91|459.14|456.74|0
1654089420000|2022-06-01 13:17:00|459.31|456.91|459.31|456.91|459.31|456.91|459.22|456.82|0
1654089430000|2022-06-01 13:17:10|459.39|456.99|459.31|456.91|459.47|457.07|459.31|456.91|0
1654089440000|2022-06-01 13:17:20|458.97|456.57|458.63|456.23|458.97|456.57|458.63|456.23|0
1654089450000|2022-06-01 13:17:30|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1654089460000|2022-06-01 13:17:40|458.13|455.73|457.79|455.39|458.13|455.73|457.79|455.39|0
1654089470000|2022-06-01 13:17:50|457.62|455.22|457.62|455.22|457.79|455.39|457.62|455.22|0
1654089480000|2022-06-01 13:18:00|457.45|455.05|457.62|455.22|457.62|455.22|457.12|454.72|0
1654089490000|2022-06-01 13:18:10|457.79|455.39|458.13|455.73|458.13|455.73|457.79|455.39|0
1654089500000|2022-06-01 13:18:20|458.05|455.65|458.05|455.65|458.05|455.65|458.05|455.65|0
1654089510000|2022-06-01 13:18:30|457.96|455.56|457.96|455.56|458.29|455.89|457.96|455.56|0
1654089520000|2022-06-01 13:18:40|458.13|455.73|458.21|455.81|458.29|455.89|458.13|455.73|0
1654089530000|2022-06-01 13:18:50|457.96|455.56|457.79|455.39|458.13|455.73|457.79|455.39|0
1654089540000|2022-06-01 13:19:00|458.05|455.65|458.05|455.65|458.13|455.73|457.96|455.56|0
1654089550000|2022-06-01 13:19:10|458.13|455.73|457.79|455.39|458.13|455.73|457.79|455.39|0
1654089560000|2022-06-01 13:19:20|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1654089570000|2022-06-01 13:19:30|457.96|455.56|458.13|455.73|458.13|455.73|457.96|455.56|0
1654089580000|2022-06-01 13:19:40|457.96|455.56|457.88|455.48|457.96|455.56|457.79|455.39|0
1654089590000|2022-06-01 13:19:50|457.79|455.39|456.78|454.38|457.79|455.39|456.61|454.21|0
1654089600000|2022-06-01 13:20:00|457.28|454.88|457.12|454.72|457.71|455.31|457.12|454.72|0
1654089610000|2022-06-01 13:20:10|457.45|455.05|457.62|455.22|457.62|455.22|457.45|455.05|0
1654089620000|2022-06-01 13:20:20|457.71|455.31|457.45|455.05|457.71|455.31|457.45|455.05|0
1654089630000|2022-06-01 13:20:30|457.79|455.39|458.13|455.73|458.13|455.73|457.79|455.39|0
1654089640000|2022-06-01 13:20:40|458.29|455.89|458.21|455.81|458.29|455.89|458.21|455.81|0
1654089650000|2022-06-01 13:20:50|458.13|455.73|459.14|456.74|459.14|456.74|458.13|455.73|0
1654089660000|2022-06-01 13:21:00|459.3|456.9|459.47|457.07|459.47|457.07|459.3|456.9|0
1654089670000|2022-06-01 13:21:10|459.3|456.9|459.14|456.74|459.3|456.9|459.14|456.74|0
1654089680000|2022-06-01 13:21:20|459.3|456.9|459.14|456.74|459.3|456.9|459.14|456.74|0
1654089690000|2022-06-01 13:21:30|458.89|456.49|458.8|456.4|458.97|456.57|458.8|456.4|0
1654089700000|2022-06-01 13:21:40|458.72|456.32|458.72|456.32|458.8|456.4|458.72|456.32|0
1654089710000|2022-06-01 13:21:50|458.63|456.23|458.29|455.89|458.63|456.23|458.29|455.89|0
1654089720000|2022-06-01 13:22:00|458.04|455.64|458.12|455.72|458.29|455.89|458.04|455.64|0
1654089730000|2022-06-01 13:22:10|457.96|455.56|457.45|455.05|457.96|455.56|457.45|455.05|0
1654089740000|2022-06-01 13:22:20|457.62|455.22|457.45|455.05|457.62|455.22|457.45|455.05|0
1654089750000|2022-06-01 13:22:30|457.62|455.22|457.45|455.05|457.71|455.31|457.45|455.05|0
1654089760000|2022-06-01 13:22:40|457.79|455.39|457.96|455.56|458.04|455.64|457.79|455.39|0
1654089770000|2022-06-01 13:22:50|457.88|455.48|457.62|455.22|457.88|455.48|457.62|455.22|0
1654089780000|2022-06-01 13:23:00|457.54|455.14|457.79|455.39|457.79|455.39|457.54|455.14|0
1654089790000|2022-06-01 13:23:10|457.96|455.56|457.79|455.39|457.96|455.56|457.79|455.39|0
1654089800000|2022-06-01 13:23:20|457.88|455.48|458.12|455.72|458.12|455.72|457.88|455.48|0
1654089810000|2022-06-01 13:23:30|457.96|455.56|457.88|455.48|457.96|455.56|457.88|455.48|0
1654089820000|2022-06-01 13:23:40|457.96|455.56|457.62|455.22|457.96|455.56|457.62|455.22|0
1654089830000|2022-06-01 13:23:50|457.45|455.05|457.28|454.88|457.45|455.05|457.03|454.63|0
1654089840000|2022-06-01 13:24:00|457.11|454.71|457.79|455.39|457.79|455.39|457.11|454.71|0
1654089850000|2022-06-01 13:24:10|457.96|455.56|457.62|455.22|457.96|455.56|457.62|455.22|0
1654089860000|2022-06-01 13:24:20|457.45|455.05|457.62|455.22|457.62|455.22|457.28|454.88|0
1654089870000|2022-06-01 13:24:30|457.79|455.39|457.71|455.31|457.79|455.39|457.62|455.22|0
1654089880000|2022-06-01 13:24:40|457.62|455.22|457.79|455.39|457.79|455.39|457.62|455.22|0
1654089890000|2022-06-01 13:24:50|457.96|455.56|457.45|455.05|457.96|455.56|457.45|455.05|0
1654089900000|2022-06-01 13:25:00|456.95|454.55|456.95|454.55|457.03|454.63|456.95|454.55|0
1654089910000|2022-06-01 13:25:10|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1654089920000|2022-06-01 13:25:20|456.95|454.55|457.2|454.8|457.2|454.8|456.95|454.55|0
1654089930000|2022-06-01 13:25:30|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1654089940000|2022-06-01 13:25:40|457.45|455.05|457.62|455.22|457.62|455.22|457.45|455.05|0
1654089950000|2022-06-01 13:25:50|457.54|455.14|456.95|454.55|457.54|455.14|456.95|454.55|0
1654089960000|2022-06-01 13:26:00|457.03|454.63|456.95|454.55|457.03|454.63|456.95|454.55|0
1654089970000|2022-06-01 13:26:10|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1654089980000|2022-06-01 13:26:20|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1654090010000|2022-06-01 13:26:50|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1654090020000|2022-06-01 13:27:00|457.28|454.88|457.28|454.88|457.28|454.88|457.11|454.71|0
1654090030000|2022-06-01 13:27:10|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1654090040000|2022-06-01 13:27:20|456.95|454.55|457.11|454.71|457.11|454.71|456.95|454.55|0
1654090050000|2022-06-01 13:27:30|456.95|454.55|457.11|454.71|457.11|454.71|456.95|454.55|0
1654090060000|2022-06-01 13:27:40|456.95|454.55|457.11|454.71|457.11|454.71|456.95|454.55|0
1654090070000|2022-06-01 13:27:50|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1654090080000|2022-06-01 13:28:00|457.28|454.88|457.79|455.39|457.79|455.39|457.28|454.88|0
1654090090000|2022-06-01 13:28:10|457.95|455.55|457.79|455.39|457.95|455.55|457.79|455.39|0
1654090100000|2022-06-01 13:28:20|457.62|455.22|458.12|455.72|458.12|455.72|457.62|455.22|0
1654090110000|2022-06-01 13:28:30|457.95|455.55|458.04|455.64|458.12|455.72|457.95|455.55|0
1654090120000|2022-06-01 13:28:40|458.12|455.72|457.79|455.39|458.12|455.72|457.79|455.39|0
1654090130000|2022-06-01 13:28:50|457.87|455.47|457.62|455.22|457.87|455.47|457.62|455.22|0
1654090140000|2022-06-01 13:29:00|457.79|455.39|457.45|455.05|457.79|455.39|457.45|455.05|0
1654090150000|2022-06-01 13:29:10|457.28|454.88|457.45|455.05|457.62|455.22|457.28|454.88|0
1654090160000|2022-06-01 13:29:20|457.28|454.88|457.62|455.22|457.62|455.22|457.28|454.88|0
1654090170000|2022-06-01 13:29:30|457.45|455.05|457.03|454.63|457.45|455.05|456.94|454.54|0
1654090180000|2022-06-01 13:29:40|456.94|454.54|457.11|454.71|457.28|454.88|456.94|454.54|0
1654090190000|2022-06-01 13:29:50|456.94|454.54|457.11|454.71|457.11|454.71|456.94|454.54|0
1654090200000|2022-06-01 13:30:00|457.45|455.05|457.28|454.88|457.45|455.05|456.94|454.54|0
1654090210000|2022-06-01 13:30:10|457.11|454.71|457.03|454.63|457.11|454.71|456.94|454.54|0
1654090220000|2022-06-01 13:30:20|456.94|454.54|457.11|454.71|457.11|454.71|456.94|454.54|0
1654090230000|2022-06-01 13:30:30|457.28|454.88|456.94|454.54|457.28|454.88|456.94|454.54|0
1654090240000|2022-06-01 13:30:40|455.6|453.2|454.93|452.53|455.94|453.54|454.93|452.53|0
1654090250000|2022-06-01 13:30:50|455.1|452.7|454.59|452.19|455.43|453.03|454.59|452.19|0
1654090260000|2022-06-01 13:31:00|454.76|452.36|455.27|452.87|455.43|453.03|454.59|452.19|0
1654090270000|2022-06-01 13:31:10|454.93|452.53|454.43|452.03|454.93|452.53|454.43|452.03|0
1654090280000|2022-06-01 13:31:20|454.26|451.86|454.76|452.36|455.27|452.87|454.26|451.86|0
1654090290000|2022-06-01 13:31:30|454.26|451.86|454.43|452.03|454.76|452.36|454.26|451.86|0
1654090300000|2022-06-01 13:31:40|453.76|451.36|453.59|451.19|453.76|451.36|453.59|451.19|0
1654090310000|2022-06-01 13:31:50|453.76|451.36|452.59|450.19|453.76|451.36|452.59|450.19|0
1654090320000|2022-06-01 13:32:00|451.92|449.52|450.92|448.52|451.92|449.52|450.92|448.52|0
1654090330000|2022-06-01 13:32:10|451.08|448.68|450.58|448.18|451.25|448.85|450.58|448.18|0
1654090340000|2022-06-01 13:32:20|453.42|451.02|451.68|449.28|453.42|451.02|450.85|448.45|0
1654090350000|2022-06-01 13:32:30|451.51|449.11|452.6|450.2|452.6|450.2|451.51|449.11|0
1654090360000|2022-06-01 13:32:40|452.68|450.28|453.02|450.62|453.02|450.62|452.68|450.28|0
1654090370000|2022-06-01 13:32:50|453.18|450.78|454.02|451.62|454.02|451.62|452.77|450.37|0
1654090380000|2022-06-01 13:33:00|452.68|450.28|452.35|449.95|452.85|450.45|452.35|449.95|0
1654090390000|2022-06-01 13:33:10|452.52|450.12|453.35|450.95|453.35|450.95|452.52|450.12|0
1654090400000|2022-06-01 13:33:20|453.18|450.78|453.35|450.95|453.44|451.04|453.18|450.78|0
1654090410000|2022-06-01 13:33:30|453.68|451.28|453.52|451.12|453.68|451.28|453.18|450.78|0
1654090420000|2022-06-01 13:33:40|453.85|451.45|455.19|452.79|455.19|452.79|453.85|451.45|0
1654090430000|2022-06-01 13:33:50|455.86|453.46|455.53|453.13|455.86|453.46|455.53|453.13|0
1654090440000|2022-06-01 13:34:00|456.03|453.63|455.86|453.46|456.03|453.63|455.36|452.96|0
1654090450000|2022-06-01 13:34:10|455.36|452.96|454.52|452.12|455.36|452.96|454.52|452.12|0
1654090460000|2022-06-01 13:34:20|454.86|452.46|454.69|452.29|455.02|452.62|454.35|451.95|0
1654090470000|2022-06-01 13:34:30|454.94|452.54|454.86|452.46|455.69|453.29|454.86|452.46|0
1654090480000|2022-06-01 13:34:40|454.69|452.29|454.52|452.12|455.02|452.62|454.52|452.12|0
1654090490000|2022-06-01 13:34:50|455.19|452.79|455.02|452.62|455.69|453.29|454.86|452.46|0
1654090500000|2022-06-01 13:35:00|454.19|451.79|454.35|451.95|454.69|452.29|454.19|451.79|0
1654090510000|2022-06-01 13:35:10|455.19|452.79|454.86|452.46|455.19|452.79|454.52|452.12|0
1654090520000|2022-06-01 13:35:20|455.02|452.62|454.52|452.12|455.02|452.62|454.44|452.04|0
1654090530000|2022-06-01 13:35:30|454.27|451.87|453.52|451.12|454.27|451.87|453.18|450.78|0
1654090540000|2022-06-01 13:35:40|453.35|450.95|454.35|451.95|454.35|451.95|453.35|450.95|0
1654090550000|2022-06-01 13:35:50|454.52|452.12|456.2|453.8|456.2|453.8|454.52|452.12|0
1654090560000|2022-06-01 13:36:00|455.95|453.55|455.69|453.29|455.95|453.55|455.02|452.62|0
1654090570000|2022-06-01 13:36:10|455.53|453.13|455.36|452.96|455.53|453.13|455.19|452.79|0
1654090580000|2022-06-01 13:36:20|454.02|451.62|453.02|450.62|454.02|451.62|453.02|450.62|0
1654090590000|2022-06-01 13:36:30|452.6|450.2|452.51|450.11|452.68|450.28|452.51|450.11|0
1654090600000|2022-06-01 13:36:40|453.02|450.62|452.01|449.61|453.02|450.62|451.85|449.45|0
1654090610000|2022-06-01 13:36:50|452.18|449.78|453.18|450.78|453.18|450.78|451.85|449.45|0
1654090620000|2022-06-01 13:37:00|453.1|450.7|452.51|450.11|453.18|450.78|452.35|449.95|0
1654090630000|2022-06-01 13:37:10|452.43|450.03|452.68|450.28|452.85|450.45|452.43|450.03|0
1654090640000|2022-06-01 13:37:20|452.35|449.95|451.68|449.28|452.35|449.95|451.68|449.28|0
1654090650000|2022-06-01 13:37:30|451.35|448.95|451.18|448.78|451.35|448.95|451.18|448.78|0
1654090660000|2022-06-01 13:37:40|451.1|448.7|451.43|449.03|451.77|449.37|451.1|448.7|0
1654090670000|2022-06-01 13:37:50|451.18|448.78|451.6|449.2|451.6|449.2|450.68|448.28|0
1654090680000|2022-06-01 13:38:00|451.1|448.7|451.18|448.78|451.18|448.78|450.85|448.45|0
1654090690000|2022-06-01 13:38:10|451.51|449.11|451.18|448.78|451.51|449.11|450.77|448.37|0
1654090700000|2022-06-01 13:38:20|451.51|449.11|451.68|449.28|451.68|449.28|451.18|448.78|0
1654090710000|2022-06-01 13:38:30|451.51|449.11|454.18|451.78|454.18|451.78|451.51|449.11|0
1654090720000|2022-06-01 13:38:40|454.52|452.12|455.52|453.12|455.52|453.12|454.52|452.12|0
1654090730000|2022-06-01 13:38:50|456.03|453.63|455.52|453.12|456.36|453.96|455.52|453.12|0
1654090740000|2022-06-01 13:39:00|455.86|453.46|455.02|452.62|455.86|453.46|455.02|452.62|0
1654090750000|2022-06-01 13:39:10|455.36|452.96|455.44|453.04|455.44|453.04|454.69|452.29|0
1654090760000|2022-06-01 13:39:20|455.69|453.29|456.2|453.8|456.2|453.8|455.69|453.29|0
1654090770000|2022-06-01 13:39:30|456.87|454.47|458.55|456.15|458.55|456.15|456.7|454.3|0
1654090780000|2022-06-01 13:39:40|459.22|456.82|459.89|457.49|460.06|457.66|459.22|456.82|0
1654090790000|2022-06-01 13:39:50|460.23|457.83|460.91|458.51|461.08|458.68|460.23|457.83|0
1654090800000|2022-06-01 13:40:00|460.74|458.34|459.56|457.16|460.74|458.34|459.56|457.16|0
1654090810000|2022-06-01 13:40:10|460.06|457.66|461.92|459.52|461.92|459.52|460.06|457.66|0
1654090820000|2022-06-01 13:40:20|461.24|458.84|460.16|457.76|461.24|458.84|460.16|457.76|0
1654090830000|2022-06-01 13:40:30|459.48|457.08|459.48|457.08|459.82|457.42|459.32|456.92|0
1654090840000|2022-06-01 13:40:40|458.98|456.58|461.35|458.95|461.35|458.95|458.98|456.58|0
1654090850000|2022-06-01 13:40:50|461.69|459.29|461.02|458.62|461.69|459.29|461.02|458.62|0
1654090860000|2022-06-01 13:41:00|460.01|457.61|459.84|457.44|460.01|457.61|459.84|457.44|0
1654090870000|2022-06-01 13:41:10|460.17|457.77|460.34|457.94|460.34|457.94|459.84|457.44|0
1654090880000|2022-06-01 13:41:20|460.51|458.11|458.83|456.43|460.51|458.11|458.83|456.43|0
1654090890000|2022-06-01 13:41:30|458.92|456.52|459|456.6|459.42|457.02|458.83|456.43|0
1654090900000|2022-06-01 13:41:40|458.83|456.43|459|456.6|459|456.6|458.66|456.26|0
1654090910000|2022-06-01 13:41:50|459.5|457.1|459.33|456.93|459.5|457.1|459.33|456.93|0
1654090920000|2022-06-01 13:42:00|458.83|456.43|459.16|456.76|459.16|456.76|458.83|456.43|0
1654090930000|2022-06-01 13:42:10|460.51|458.11|460.68|458.28|460.85|458.45|460.51|458.11|0
1654090940000|2022-06-01 13:42:20|461.02|458.62|460.17|457.77|461.02|458.62|460.17|457.77|0
1654090950000|2022-06-01 13:42:30|460|457.6|459.76|457.36|460.34|457.94|459.76|457.36|0
1654090960000|2022-06-01 13:42:40|459.5|457.1|460.34|457.94|460.34|457.94|459.5|457.1|0
1654090970000|2022-06-01 13:42:50|460.77|458.37|459.5|457.1|460.77|458.37|459.5|457.1|0
1654090980000|2022-06-01 13:43:00|460.17|457.77|460.17|457.77|460.51|458.11|460.17|457.77|0
1654090990000|2022-06-01 13:43:10|460.26|457.86|460.43|458.03|460.43|458.03|460.17|457.77|0
1654091000000|2022-06-01 13:43:20|460.51|458.11|459.67|457.27|460.51|458.11|459.67|457.27|0
1654091010000|2022-06-01 13:43:30|459.25|456.85|459.33|456.93|459.67|457.27|459.25|456.85|0
1654091020000|2022-06-01 13:43:40|459.5|457.1|459.33|456.93|459.67|457.27|459.33|456.93|0
1654091030000|2022-06-01 13:43:50|459.76|457.36|459.16|456.76|459.76|457.36|459.16|456.76|0
1654091040000|2022-06-01 13:44:00|459.84|457.44|459.33|456.93|460|457.6|459.16|456.76|0
1654091050000|2022-06-01 13:44:10|459.84|457.44|459.84|457.44|459.84|457.44|459.33|456.93|0
1654091060000|2022-06-01 13:44:20|460.09|457.69|461.69|459.29|461.69|459.29|460.09|457.69|0
1654091070000|2022-06-01 13:44:30|462.03|459.63|462.87|460.47|463.21|460.81|462.03|459.63|0
1654091080000|2022-06-01 13:44:40|463.04|460.64|461.86|459.46|463.04|460.64|461.86|459.46|0
1654091090000|2022-06-01 13:44:50|461.52|459.12|461.01|458.61|461.52|459.12|461.01|458.61|0
1654091100000|2022-06-01 13:45:00|460|457.6|461.69|459.29|461.69|459.29|460|457.6|0
1654091110000|2022-06-01 13:45:10|462.19|459.79|461.86|459.46|462.19|459.79|461.44|459.04|0
1654091120000|2022-06-01 13:45:20|461.52|459.12|460.34|457.94|461.52|459.12|460.34|457.94|0
1654091130000|2022-06-01 13:45:30|460.17|457.77|461.78|459.38|461.78|459.38|460.17|457.77|0
1654091140000|2022-06-01 13:45:40|462.53|460.13|461.18|458.78|462.53|460.13|461.18|458.78|0
1654091150000|2022-06-01 13:45:50|460.68|458.28|460.17|457.77|461.1|458.7|460.17|457.77|0
1654091160000|2022-06-01 13:46:00|459.5|457.1|459.33|456.93|460|457.6|459.33|456.93|0
1654091170000|2022-06-01 13:46:10|459.42|457.02|460.68|458.28|461.1|458.7|459.42|457.02|0
1654091180000|2022-06-01 13:46:20|460.34|457.94|460.51|458.11|460.51|458.11|459.84|457.44|0
1654091190000|2022-06-01 13:46:30|461.01|458.61|461.69|459.29|461.69|459.29|461.01|458.61|0
1654091200000|2022-06-01 13:46:40|461.35|458.95|461.18|458.78|461.52|459.12|461.01|458.61|0
1654091210000|2022-06-01 13:46:50|461.69|459.29|462.02|459.62|462.02|459.62|460.84|458.44|0
1654091220000|2022-06-01 13:47:00|462.7|460.3|459.16|456.76|462.7|460.3|459.16|456.76|0
1654091230000|2022-06-01 13:47:10|459.33|456.93|458.66|456.26|459.83|457.43|458.66|456.26|0
1654091240000|2022-06-01 13:47:20|458.99|456.59|460|457.6|460|457.6|458.99|456.59|0
1654091250000|2022-06-01 13:47:30|460.76|458.36|460.51|458.11|461.01|458.61|460.51|458.11|0
1654091260000|2022-06-01 13:47:40|461.01|458.61|462.19|459.79|462.19|459.79|461.01|458.61|0
1654091270000|2022-06-01 13:47:50|462.02|459.62|463.54|461.14|463.54|461.14|462.02|459.62|0
1654091280000|2022-06-01 13:48:00|463.88|461.48|464.39|461.99|464.56|462.16|463.88|461.48|0
1654091290000|2022-06-01 13:48:10|464.9|462.5|466.25|463.85|466.51|464.11|464.9|462.5|0
1654091300000|2022-06-01 13:48:20|465.4|463|465.4|463|465.4|463|465.4|463|0
1654091310000|2022-06-01 13:48:30|465.07|462.67|464.14|461.74|465.07|462.67|464.14|461.74|0
1654091320000|2022-06-01 13:48:40|464.22|461.82|464.05|461.65|464.73|462.33|464.05|461.65|0
1654091330000|2022-06-01 13:48:50|464.39|461.99|463.37|460.97|464.39|461.99|463.37|460.97|0
1654091340000|2022-06-01 13:49:00|463.71|461.31|462.87|460.47|463.71|461.31|462.87|460.47|0
1654091350000|2022-06-01 13:49:10|463.21|460.81|462.7|460.3|463.21|460.81|462.7|460.3|0
1654091360000|2022-06-01 13:49:20|463.37|460.97|462.7|460.3|463.37|460.97|462.7|460.3|0
1654091370000|2022-06-01 13:49:30|463.54|461.14|464.9|462.5|464.9|462.5|463.54|461.14|0
1654091380000|2022-06-01 13:49:40|464.22|461.82|464.14|461.74|464.39|461.99|464.05|461.65|0
1654091390000|2022-06-01 13:49:50|463.71|461.31|464.22|461.82|464.22|461.82|463.71|461.31|0
1654091400000|2022-06-01 13:50:00|463.71|461.31|464.22|461.82|465.23|462.83|463.71|461.31|0
1654091410000|2022-06-01 13:50:10|464.39|461.99|464.14|461.74|464.65|462.25|464.14|461.74|0
1654091420000|2022-06-01 13:50:20|463.88|461.48|464.65|462.25|464.73|462.33|463.88|461.48|0
1654091430000|2022-06-01 13:50:30|464.22|461.82|463.63|461.23|464.22|461.82|463.63|461.23|0
1654091440000|2022-06-01 13:50:40|462.95|460.55|462.7|460.3|463.71|461.31|462.7|460.3|0
1654091450000|2022-06-01 13:50:50|462.79|460.39|463.88|461.48|463.88|461.48|462.79|460.39|0
1654091460000|2022-06-01 13:51:00|464.39|461.99|463.37|460.97|464.39|461.99|463.37|460.97|0
1654091470000|2022-06-01 13:51:10|463.88|461.48|464.39|461.99|464.39|461.99|463.71|461.31|0
1654091480000|2022-06-01 13:51:20|464.56|462.16|464.56|462.16|464.56|462.16|464.39|461.99|0
1654091490000|2022-06-01 13:51:30|464.05|461.65|462.87|460.47|464.05|461.65|462.87|460.47|0
1654091500000|2022-06-01 13:51:40|462.53|460.13|462.53|460.13|462.53|460.13|462.02|459.62|0
1654091510000|2022-06-01 13:51:50|462.7|460.3|463.04|460.64|463.2|460.8|462.36|459.96|0
1654091520000|2022-06-01 13:52:00|462.19|459.79|461.52|459.12|462.19|459.79|461.52|459.12|0
1654091530000|2022-06-01 13:52:10|460.84|458.44|460.67|458.27|460.84|458.44|460|457.6|0
1654091540000|2022-06-01 13:52:20|460.34|457.94|459.83|457.43|460.34|457.94|459.83|457.43|0
1654091550000|2022-06-01 13:52:30|459.33|456.93|459.08|456.68|459.33|456.93|459.08|456.68|0
1654091560000|2022-06-01 13:52:40|459.16|456.76|459.5|457.1|459.83|457.43|459.16|456.76|0
1654091570000|2022-06-01 13:52:50|459.83|457.43|459.75|457.35|459.83|457.43|459.33|456.93|0
1654091580000|2022-06-01 13:53:00|459.83|457.43|460|457.6|460.51|458.11|459.83|457.43|0
1654091590000|2022-06-01 13:53:10|459.66|457.26|459.66|457.26|459.66|457.26|459.33|456.93|0
1654091600000|2022-06-01 13:53:20|460.17|457.77|459.83|457.43|460.34|457.94|459.83|457.43|0
1654091610000|2022-06-01 13:53:30|459.08|456.68|458.82|456.42|459.08|456.68|458.49|456.09|0
1654091620000|2022-06-01 13:53:40|460.17|457.77|461.01|458.61|461.01|458.61|460.17|457.77|0
1654091630000|2022-06-01 13:53:50|460.51|458.11|460.51|458.11|460.51|458.11|460|457.6|0
1654091640000|2022-06-01 13:54:00|460.17|457.77|460.84|458.44|460.84|458.44|460|457.6|0
1654091650000|2022-06-01 13:54:10|460.51|458.11|459.58|457.18|460.51|458.11|459.58|457.18|0
1654091660000|2022-06-01 13:54:20|459.5|457.1|459.33|456.93|459.5|457.1|458.99|456.59|0
1654091670000|2022-06-01 13:54:30|459.16|456.76|458.82|456.42|459.16|456.76|458.82|456.42|0
1654091680000|2022-06-01 13:54:40|458.15|455.75|458.66|456.26|458.66|456.26|458.07|455.67|0
1654091690000|2022-06-01 13:54:50|458.82|456.42|458.66|456.26|458.82|456.42|458.66|456.26|0
1654091700000|2022-06-01 13:55:00|457.82|455.42|458.82|456.42|458.82|456.42|457.82|455.42|0
1654091710000|2022-06-01 13:55:10|458.32|455.92|457.98|455.58|458.82|456.42|457.98|455.58|0
1654091720000|2022-06-01 13:55:20|457.82|455.42|456.98|454.58|457.82|455.42|456.98|454.58|0
1654091730000|2022-06-01 13:55:30|457.31|454.91|456.98|454.58|457.65|455.25|456.98|454.58|0
1654091740000|2022-06-01 13:55:40|457.31|454.91|458.32|455.92|458.32|455.92|457.15|454.75|0
1654091750000|2022-06-01 13:55:50|458.66|456.26|458.82|456.42|458.99|456.59|458.57|456.17|0
1654091760000|2022-06-01 13:56:00|458.49|456.09|459.33|456.93|459.33|456.93|458.15|455.75|0
1654091770000|2022-06-01 13:56:10|460.17|457.77|459.33|456.93|460.17|457.77|459.33|456.93|0
1654091780000|2022-06-01 13:56:20|458.99|456.59|459.83|457.43|459.83|457.43|458.99|456.59|0
1654091790000|2022-06-01 13:56:30|459.66|457.26|459.25|456.85|459.66|457.26|459.25|456.85|0
1654091800000|2022-06-01 13:56:40|459.66|457.26|459.83|457.43|459.83|457.43|459.33|456.93|0
1654091810000|2022-06-01 13:56:50|460.17|457.77|459.33|456.93|460.17|457.77|459.33|456.93|0
1654091820000|2022-06-01 13:57:00|458.99|456.59|460.34|457.94|460.34|457.94|458.99|456.59|0
1654091830000|2022-06-01 13:57:10|459.49|457.09|458.65|456.25|459.49|457.09|458.65|456.25|0
1654091840000|2022-06-01 13:57:20|459.08|456.68|460.17|457.77|460.17|457.77|459.08|456.68|0
1654091850000|2022-06-01 13:57:30|459.83|457.43|460|457.6|460.17|457.77|459.83|457.43|0
1654091860000|2022-06-01 13:57:40|461.68|459.28|462.36|459.96|462.36|459.96|461.51|459.11|0
1654091870000|2022-06-01 13:57:50|461.68|459.28|462.36|459.96|462.36|459.96|461.68|459.28|0
1654091880000|2022-06-01 13:58:00|462.19|459.79|462.53|460.13|462.53|460.13|462.19|459.79|0
1654091890000|2022-06-01 13:58:10|462.36|459.96|461.85|459.45|462.36|459.96|461.68|459.28|0
1654091900000|2022-06-01 13:58:20|461.18|458.78|460.59|458.19|461.18|458.78|460.59|458.19|0
1654091910000|2022-06-01 13:58:30|461.01|458.61|461.1|458.7|461.1|458.7|460.84|458.44|0
1654091920000|2022-06-01 13:58:40|460.59|458.19|461.18|458.78|461.18|458.78|460.59|458.19|0
1654091930000|2022-06-01 13:58:50|461.51|459.11|461.68|459.28|461.68|459.28|461.51|459.11|0
1654091940000|2022-06-01 13:59:00|462.02|459.62|461.35|458.95|462.02|459.62|461.35|458.95|0
1654091950000|2022-06-01 13:59:10|461.6|459.2|460.84|458.44|461.6|459.2|460.67|458.27|0
1654091960000|2022-06-01 13:59:20|461.26|458.86|460.59|458.19|461.26|458.86|460.59|458.19|0
1654091970000|2022-06-01 13:59:30|460.42|458.02|461.18|458.78|461.18|458.78|460.42|458.02|0
1654091980000|2022-06-01 13:59:40|460.93|458.53|461.26|458.86|461.26|458.86|460.93|458.53|0
1654091990000|2022-06-01 13:59:50|460|457.6|460.59|458.19|460.59|458.19|459.75|457.35|0
1654092000000|2022-06-01 14:00:00|459.58|457.18|461.43|459.03|461.43|459.03|458.49|456.09|0
1654092010000|2022-06-01 14:00:10|461.85|459.45|464.22|461.82|464.22|461.82|461.85|459.45|0
1654092020000|2022-06-01 14:00:20|464.98|462.58|466.08|463.68|466.25|463.85|464.98|462.58|0
1654092030000|2022-06-01 14:00:30|467.1|464.7|469.22|466.82|469.22|466.82|467.1|464.7|0
1654092040000|2022-06-01 14:00:40|469.65|467.25|467.1|464.7|469.65|467.25|467.1|464.7|0
1654092050000|2022-06-01 14:00:50|466.42|464.02|467.44|465.04|467.44|465.04|466.42|464.02|0
1654092060000|2022-06-01 14:01:00|467.61|465.21|468.46|466.06|468.46|466.06|467.61|465.21|0
1654092070000|2022-06-01 14:01:10|468.11|465.71|467.86|465.46|468.63|466.23|467.86|465.46|0
1654092080000|2022-06-01 14:01:20|466.84|464.44|466.25|463.85|466.84|464.44|466.25|463.85|0
1654092090000|2022-06-01 14:01:30|466.08|463.68|466.25|463.85|466.25|463.85|465.23|462.83|0
1654092100000|2022-06-01 14:01:40|466.42|464.02|464.38|461.98|466.42|464.02|464.38|461.98|0
1654092110000|2022-06-01 14:01:50|464.72|462.32|463.88|461.48|464.89|462.49|463.88|461.48|0
1654092120000|2022-06-01 14:02:00|463.54|461.14|461.68|459.28|463.54|461.14|461.68|459.28|0
1654092130000|2022-06-01 14:02:10|461.34|458.94|459.83|457.43|461.34|458.94|459.83|457.43|0
1654092140000|2022-06-01 14:02:20|461.01|458.61|462.02|459.62|462.36|459.96|461.01|458.61|0
1654092150000|2022-06-01 14:02:30|461.43|459.03|462.02|459.62|462.02|459.62|461.01|458.61|0
1654092160000|2022-06-01 14:02:40|461.68|459.28|461.85|459.45|462.36|459.96|461.68|459.28|0
1654092170000|2022-06-01 14:02:50|461.68|459.28|462.19|459.79|462.19|459.79|461.68|459.28|0
1654092180000|2022-06-01 14:03:00|461.68|459.28|463.03|460.63|463.03|460.63|461.68|459.28|0
1654092190000|2022-06-01 14:03:10|462.52|460.12|463.54|461.14|463.54|461.14|462.52|460.12|0
1654092200000|2022-06-01 14:03:20|463.46|461.06|463.37|460.97|463.46|461.06|463.2|460.8|0
1654092210000|2022-06-01 14:03:30|462.36|459.96|461.77|459.37|462.36|459.96|461.34|458.94|0
1654092220000|2022-06-01 14:03:40|462.19|459.79|462.86|460.46|463.2|460.8|462.19|459.79|0
1654092230000|2022-06-01 14:03:50|463.37|460.97|463.88|461.48|463.88|461.48|463.2|460.8|0
1654092240000|2022-06-01 14:04:00|462.86|460.46|464.21|461.81|464.21|461.81|462.86|460.46|0
1654092250000|2022-06-01 14:04:10|464.04|461.64|464.89|462.49|465.23|462.83|464.04|461.64|0
1654092260000|2022-06-01 14:04:20|465.06|462.66|464.72|462.32|465.66|463.26|464.72|462.32|0
1654092270000|2022-06-01 14:04:30|465.57|463.17|464.89|462.49|465.57|463.17|464.89|462.49|0
1654092280000|2022-06-01 14:04:40|464.72|462.32|464.04|461.64|465.06|462.66|464.04|461.64|0
1654092290000|2022-06-01 14:04:50|464.21|461.81|465.4|463|465.4|463|464.21|461.81|0
1654092300000|2022-06-01 14:05:00|466.42|464.02|466.42|464.02|466.42|464.02|465.74|463.34|0
1654092310000|2022-06-01 14:05:10|466.75|464.35|467.94|465.54|467.94|465.54|466.25|463.85|0
1654092320000|2022-06-01 14:05:20|468.28|465.88|468.45|466.05|468.88|466.48|468.28|465.88|0
1654092330000|2022-06-01 14:05:30|469.13|466.73|468.96|466.56|469.3|466.9|468.79|466.39|0
1654092340000|2022-06-01 14:05:40|469.13|466.73|469.47|467.07|469.64|467.24|469.13|466.73|0
1654092350000|2022-06-01 14:05:50|468.96|466.56|468.79|466.39|469.13|466.73|468.79|466.39|0
1654092360000|2022-06-01 14:06:00|468.11|465.71|470.16|467.76|470.16|467.76|468.11|465.71|0
1654092370000|2022-06-01 14:06:10|471.18|468.78|470.84|468.44|471.18|468.78|470.84|468.44|0
1654092380000|2022-06-01 14:06:20|470.16|467.76|470.84|468.44|470.84|468.44|470.16|467.76|0
1654092390000|2022-06-01 14:06:30|470.41|468.01|470.33|467.93|470.41|468.01|469.64|467.24|0
1654092400000|2022-06-01 14:06:40|470.84|468.44|470.67|468.27|471.18|468.78|470.67|468.27|0
1654092410000|2022-06-01 14:06:50|471.01|468.61|471.35|468.95|471.35|468.95|471.01|468.61|0
1654092420000|2022-06-01 14:07:00|471.1|468.7|470.5|468.1|471.1|468.7|470.5|468.1|0
1654092430000|2022-06-01 14:07:10|470.84|468.44|471.18|468.78|471.35|468.95|470.84|468.44|0
1654092440000|2022-06-01 14:07:20|471.35|468.95|472.2|469.8|472.54|470.14|471.18|468.78|0
1654092450000|2022-06-01 14:07:30|472.72|470.32|472.72|470.32|472.72|470.32|472.54|470.14|0
1654092460000|2022-06-01 14:07:40|472.89|470.49|472.54|470.14|473.4|471|472.54|470.14|0
1654092470000|2022-06-01 14:07:50|472.72|470.32|472.2|469.8|473.06|470.66|472.2|469.8|0
1654092480000|2022-06-01 14:08:00|472.72|470.32|473.57|471.17|473.57|471.17|472.72|470.32|0
1654092490000|2022-06-01 14:08:10|473.06|470.66|472.54|470.14|473.06|470.66|472.54|470.14|0
1654092500000|2022-06-01 14:08:20|472.71|470.31|473.74|471.34|473.74|471.34|472.71|470.31|0
1654092510000|2022-06-01 14:08:30|474.6|472.2|474.52|472.12|474.6|472.2|474.08|471.68|0
1654092520000|2022-06-01 14:08:40|474.6|472.2|476.48|474.08|476.48|474.08|474.6|472.2|0
1654092530000|2022-06-01 14:08:50|477.52|475.12|477.17|474.77|478.2|475.8|477.17|474.77|0
1654092540000|2022-06-01 14:09:00|477.26|474.86|476.31|473.91|477.26|474.86|476.31|473.91|0
1654092550000|2022-06-01 14:09:10|476.66|474.26|477.34|474.94|477.34|474.94|476.66|474.26|0
1654092560000|2022-06-01 14:09:20|477.69|475.29|477.86|475.46|477.95|475.55|477.69|475.29|0
1654092570000|2022-06-01 14:09:30|477.69|475.29|477.69|475.29|477.69|475.29|477.34|474.94|0
1654092580000|2022-06-01 14:09:40|477.52|475.12|476.66|474.26|477.52|475.12|476.66|474.26|0
1654092590000|2022-06-01 14:09:50|476.31|473.91|475.8|473.4|476.31|473.91|475.8|473.4|0
1654092600000|2022-06-01 14:10:00|475.63|473.23|475.45|473.05|475.97|473.57|475.45|473.05|0
1654092610000|2022-06-01 14:10:10|474.43|472.03|474.25|471.85|474.43|472.03|474.08|471.68|0
1654092620000|2022-06-01 14:10:20|473.74|471.34|474.25|471.85|474.25|471.85|473.4|471|0
1654092630000|2022-06-01 14:10:30|474.08|471.68|474.6|472.2|474.6|472.2|474.08|471.68|0
1654092640000|2022-06-01 14:10:40|474.08|471.68|474.25|471.85|474.94|472.54|474.08|471.68|0
1654092650000|2022-06-01 14:10:50|474.6|472.2|475.54|473.14|475.54|473.14|474.6|472.2|0
1654092660000|2022-06-01 14:11:00|475.8|473.4|475.63|473.23|476.14|473.74|475.63|473.23|0
1654092670000|2022-06-01 14:11:10|475.28|472.88|475.45|473.05|475.63|473.23|475.28|472.88|0
1654092680000|2022-06-01 14:11:20|475.63|473.23|476.48|474.08|476.48|474.08|475.28|472.88|0
1654092690000|2022-06-01 14:11:30|476.31|473.91|477|474.6|477|474.6|476.31|473.91|0
1654092700000|2022-06-01 14:11:40|477.51|475.11|476.66|474.26|477.51|475.11|476.66|474.26|0
1654092710000|2022-06-01 14:11:50|476.83|474.43|477.34|474.94|477.34|474.94|476.83|474.43|0
1654092720000|2022-06-01 14:12:00|477.69|475.29|477.17|474.77|477.69|475.29|477.17|474.77|0
1654092730000|2022-06-01 14:12:10|477.51|475.11|477.78|475.38|477.86|475.46|477.51|475.11|0
1654092740000|2022-06-01 14:12:20|477.86|475.46|477.51|475.11|477.86|475.46|477.51|475.11|0
1654092750000|2022-06-01 14:12:30|478.2|475.8|477.86|475.46|478.2|475.8|477.86|475.46|0
1654092760000|2022-06-01 14:12:40|478.2|475.8|479.41|477.01|479.41|477.01|478.2|475.8|0
1654092770000|2022-06-01 14:12:50|479.06|476.66|478.55|476.15|479.06|476.66|478.55|476.15|0
1654092780000|2022-06-01 14:13:00|478.2|475.8|479.24|476.84|479.24|476.84|478.2|475.8|0
1654092790000|2022-06-01 14:13:10|479.93|477.53|480.27|477.87|480.27|477.87|479.93|477.53|0
1654092800000|2022-06-01 14:13:20|479.75|477.35|480.62|478.22|480.62|478.22|479.75|477.35|0
1654092810000|2022-06-01 14:13:30|480.27|477.87|480.27|477.87|480.7|478.3|480.27|477.87|0
1654092820000|2022-06-01 14:13:40|480.44|478.04|480.1|477.7|480.62|478.22|480.1|477.7|0
1654092830000|2022-06-01 14:13:50|479.92|477.52|479.24|476.84|479.92|477.52|479.24|476.84|0
1654092840000|2022-06-01 14:14:00|477.1|474.7|477.27|474.87|477.27|474.87|476.93|474.53|0
1654092850000|2022-06-01 14:14:10|477.45|475.05|476.67|474.27|477.45|475.05|476.41|474.01|0
1654092860000|2022-06-01 14:14:20|477.27|474.87|478.14|475.74|478.14|475.74|477.27|474.87|0
1654092870000|2022-06-01 14:14:30|479.21|476.81|478.86|476.46|479.21|476.81|478.86|476.46|0
1654092880000|2022-06-01 14:14:40|478.69|476.29|478.86|476.46|478.86|476.46|478.52|476.12|0
1654092890000|2022-06-01 14:14:50|478.69|476.29|478.52|476.12|478.86|476.46|478.52|476.12|0
1654092900000|2022-06-01 14:15:00|479.21|476.81|480.94|478.54|480.94|478.54|479.21|476.81|0
1654092910000|2022-06-01 14:15:10|481.63|479.23|482.5|480.1|482.67|480.27|481.63|479.23|0
1654092920000|2022-06-01 14:15:20|483.02|480.62|483.19|480.79|483.19|480.79|483.02|480.62|0
1654092930000|2022-06-01 14:15:30|483.37|480.97|482.67|480.27|483.37|480.97|482.67|480.27|0
1654092940000|2022-06-01 14:15:40|482.33|479.93|482.85|480.45|483.02|480.62|482.33|479.93|0
1654092950000|2022-06-01 14:15:50|483.02|480.62|483.02|480.62|483.02|480.62|482.5|480.1|0
1654092960000|2022-06-01 14:16:00|483.37|480.97|483.89|481.49|483.89|481.49|483.37|480.97|0
1654092970000|2022-06-01 14:16:10|483.72|481.32|483.89|481.49|483.89|481.49|483.72|481.32|0
1654092980000|2022-06-01 14:16:20|483.54|481.14|484.76|482.36|484.76|482.36|483.54|481.14|0
1654092990000|2022-06-01 14:16:30|484.59|482.19|484.59|482.19|485.11|482.71|484.59|482.19|0
1654093000000|2022-06-01 14:16:40|485.11|482.71|486.5|484.1|486.5|484.1|485.11|482.71|0
1654093010000|2022-06-01 14:16:50|486.33|483.93|486.68|484.28|487.02|484.62|486.33|483.93|0
1654093020000|2022-06-01 14:17:00|487.37|484.97|486.85|484.45|487.37|484.97|486.85|484.45|0
1654093030000|2022-06-01 14:17:10|486.68|484.28|486.33|483.93|486.85|484.45|486.33|483.93|0
1654093040000|2022-06-01 14:17:20|486.85|484.45|486.85|484.45|486.85|484.45|486.68|484.28|0
1654093050000|2022-06-01 14:17:30|486.68|484.28|486.68|484.28|487.02|484.62|486.68|484.28|0
1654093060000|2022-06-01 14:17:40|486.85|484.45|486.15|483.75|486.85|484.45|486.15|483.75|0
1654093070000|2022-06-01 14:17:50|485.46|483.06|485.63|483.23|486.42|484.02|485.46|483.06|0
1654093080000|2022-06-01 14:18:00|485.46|483.06|485.46|483.06|485.46|483.06|485.11|482.71|0
1654093090000|2022-06-01 14:18:10|485.28|482.88|485.98|483.58|485.98|483.58|485.28|482.88|0
1654093100000|2022-06-01 14:18:20|485.63|483.23|484.76|482.36|485.63|483.23|484.76|482.36|0
1654093110000|2022-06-01 14:18:30|484.58|482.18|484.67|482.27|485.11|482.71|484.58|482.18|0
1654093120000|2022-06-01 14:18:40|485.45|483.05|486.15|483.75|486.15|483.75|485.45|483.05|0
1654093130000|2022-06-01 14:18:50|485.8|483.4|484.41|482.01|485.8|483.4|484.41|482.01|0
1654093140000|2022-06-01 14:19:00|484.58|482.18|484.93|482.53|484.93|482.53|484.41|482.01|0
1654093150000|2022-06-01 14:19:10|485.8|483.4|486.67|484.27|486.67|484.27|485.8|483.4|0
1654093160000|2022-06-01 14:19:20|486.5|484.1|486.94|484.54|486.94|484.54|486.33|483.93|0
1654093170000|2022-06-01 14:19:30|486.85|484.45|486.85|484.45|487.02|484.62|486.85|484.45|0
1654093180000|2022-06-01 14:19:40|487.02|484.62|486.85|484.45|487.2|484.8|486.85|484.45|0
1654093190000|2022-06-01 14:19:50|486.5|484.1|487.02|484.62|487.02|484.62|486.5|484.1|0
1654093200000|2022-06-01 14:20:00|487.37|484.97|486.5|484.1|487.37|484.97|486.5|484.1|0
1654093210000|2022-06-01 14:20:10|486.33|483.93|486.15|483.75|486.5|484.1|485.63|483.23|0
1654093220000|2022-06-01 14:20:20|484.89|482.49|486.14|483.74|486.49|484.09|484.54|482.14|0
1654093230000|2022-06-01 14:20:30|486.49|484.09|486.14|483.74|486.49|484.09|486.14|483.74|0
1654093240000|2022-06-01 14:20:40|485.97|483.57|485.62|483.22|485.97|483.57|485.62|483.22|0
1654093250000|2022-06-01 14:20:50|485.97|483.57|486.84|484.44|487.01|484.61|485.97|483.57|0
1654093260000|2022-06-01 14:21:00|486.58|484.18|486.74|484.34|486.74|484.34|486.22|483.82|0
1654093270000|2022-06-01 14:21:10|486.56|484.16|486.22|483.82|486.56|484.16|486.22|483.82|0
1654093280000|2022-06-01 14:21:20|486.39|483.99|485.52|483.12|486.39|483.99|485.52|483.12|0
1654093290000|2022-06-01 14:21:30|485.69|483.29|485.52|483.12|485.87|483.47|485.52|483.12|0
1654093300000|2022-06-01 14:21:40|485.87|483.47|485.69|483.29|486.04|483.64|485.69|483.29|0
1654093310000|2022-06-01 14:21:50|485.52|483.12|486.39|483.99|486.39|483.99|485.52|483.12|0
1654093320000|2022-06-01 14:22:00|485.69|483.29|485.52|483.12|485.87|483.47|485.52|483.12|0
1654093330000|2022-06-01 14:22:10|485.35|482.95|485.87|483.47|485.87|483.47|485.35|482.95|0
1654093340000|2022-06-01 14:22:20|486.22|483.82|487|484.6|487.09|484.69|486.22|483.82|0
1654093350000|2022-06-01 14:22:30|486.91|484.51|487.44|485.04|487.44|485.04|486.91|484.51|0
1654093360000|2022-06-01 14:22:40|487.53|485.13|487.44|485.04|487.53|485.13|486.91|484.51|0
1654093370000|2022-06-01 14:22:50|487.09|484.69|487.09|484.69|487.09|484.69|487.09|484.69|0
1654093380000|2022-06-01 14:23:00|487.44|485.04|487.09|484.69|487.44|485.04|486.91|484.51|0
1654093390000|2022-06-01 14:23:10|486.74|484.34|485.09|482.69|486.74|484.34|485.09|482.69|0
1654093400000|2022-06-01 14:23:20|485.17|482.77|485.69|483.29|485.87|483.47|485.17|482.77|0
1654093410000|2022-06-01 14:23:30|485.52|483.12|485.52|483.12|485.87|483.47|485.35|482.95|0
1654093420000|2022-06-01 14:23:40|485.69|483.29|485.69|483.29|486.04|483.64|485.69|483.29|0
1654093430000|2022-06-01 14:23:50|485.96|483.56|485.69|483.29|486.13|483.73|485.69|483.29|0
1654093440000|2022-06-01 14:24:00|485.87|483.47|485|482.6|485.87|483.47|485|482.6|0
1654093450000|2022-06-01 14:24:10|485.17|482.77|486.74|484.34|486.74|484.34|485.17|482.77|0
1654093460000|2022-06-01 14:24:20|486.91|484.51|486.04|483.64|487.09|484.69|486.04|483.64|0
1654093470000|2022-06-01 14:24:30|486.74|484.34|486.91|484.51|486.91|484.51|486.39|483.99|0
1654093480000|2022-06-01 14:24:40|486.74|484.34|487.43|485.03|487.43|485.03|486.74|484.34|0
1654093490000|2022-06-01 14:24:50|487.26|484.86|487.61|485.21|487.7|485.3|486.91|484.51|0
1654093500000|2022-06-01 14:25:00|487.78|485.38|487.26|484.86|487.78|485.38|487.26|484.86|0
1654093510000|2022-06-01 14:25:10|487.43|485.03|486.21|483.81|487.43|485.03|486.21|483.81|0
1654093520000|2022-06-01 14:25:20|486.56|484.16|485.96|483.56|486.56|484.16|485.52|483.12|0
1654093530000|2022-06-01 14:25:30|485.52|483.12|485.52|483.12|485.61|483.21|485.52|483.12|0
1654093540000|2022-06-01 14:25:40|485.17|482.77|486.56|484.16|486.56|484.16|485.17|482.77|0
1654093550000|2022-06-01 14:25:50|486.91|484.51|487.43|485.03|487.43|485.03|486.91|484.51|0
1654093560000|2022-06-01 14:26:00|487.61|485.21|489.36|486.96|489.36|486.96|487.61|485.21|0
1654093570000|2022-06-01 14:26:10|488.83|486.43|487.78|485.38|488.83|486.43|487.78|485.38|0
1654093580000|2022-06-01 14:26:20|488.31|485.91|489.7|487.3|489.7|487.3|488.31|485.91|0
1654093590000|2022-06-01 14:26:30|489.53|487.13|489.88|487.48|490.23|487.83|489.53|487.13|0
1654093600000|2022-06-01 14:26:40|489.7|487.3|490.05|487.65|490.23|487.83|489.7|487.3|0
1654093610000|2022-06-01 14:26:50|490.58|488.18|490.23|487.83|490.58|488.18|489.88|487.48|0
1654093620000|2022-06-01 14:27:00|490.58|488.18|489.88|487.48|490.93|488.53|489.88|487.48|0
1654093630000|2022-06-01 14:27:10|490.05|487.65|488.66|486.26|490.05|487.65|488.66|486.26|0
1654093640000|2022-06-01 14:27:20|489.01|486.61|489.01|486.61|489.35|486.95|488.66|486.26|0
1654093650000|2022-06-01 14:27:30|489.18|486.78|488.48|486.08|489.53|487.13|488.48|486.08|0
1654093660000|2022-06-01 14:27:40|488.31|485.91|488.48|486.08|488.48|486.08|487.43|485.03|0
1654093670000|2022-06-01 14:27:50|488.66|486.26|490.23|487.83|490.23|487.83|488.66|486.26|0
1654093680000|2022-06-01 14:28:00|489.88|487.48|489.7|487.3|490.75|488.35|489.7|487.3|0
1654093690000|2022-06-01 14:28:10|489.53|487.13|490.23|487.83|490.23|487.83|489.53|487.13|0
1654093700000|2022-06-01 14:28:20|490.05|487.65|490.23|487.83|490.75|488.35|490.05|487.65|0
1654093710000|2022-06-01 14:28:30|489.88|487.48|490.05|487.65|490.58|488.18|489.88|487.48|0
1654093720000|2022-06-01 14:28:40|491.1|488.7|490.4|488|491.28|488.88|490.4|488|0
1654093730000|2022-06-01 14:28:50|490.23|487.83|490.75|488.35|490.75|488.35|490.23|487.83|0
1654093740000|2022-06-01 14:29:00|490.58|488.18|490.93|488.53|490.93|488.53|490.58|488.18|0
1654093750000|2022-06-01 14:29:10|491.1|488.7|491.1|488.7|491.1|488.7|490.4|488|0
1654093760000|2022-06-01 14:29:20|490.93|488.53|490.58|488.18|490.93|488.53|490.05|487.65|0
1654093770000|2022-06-01 14:29:30|491.1|488.7|491.28|488.88|491.28|488.88|490.93|488.53|0
1654093780000|2022-06-01 14:29:40|490.93|488.53|490.75|488.35|490.93|488.53|490.75|488.35|0
1654093790000|2022-06-01 14:29:50|490.58|488.18|490.93|488.53|490.93|488.53|490.58|488.18|0
1654093800000|2022-06-01 14:30:00|491.1|488.7|491.98|489.58|491.98|489.58|490.93|488.53|0
1654093810000|2022-06-01 14:30:10|491.8|489.4|489.88|487.48|491.8|489.4|489.88|487.48|0
1654093820000|2022-06-01 14:30:20|488.13|485.73|488.13|485.73|488.13|485.73|487.26|484.86|0
1654093830000|2022-06-01 14:30:30|487.61|485.21|487.26|484.86|487.61|485.21|486.91|484.51|0
1654093840000|2022-06-01 14:30:40|487.08|484.68|487.26|484.86|487.26|484.86|486.74|484.34|0
1654093850000|2022-06-01 14:30:50|487.96|485.56|488.65|486.25|488.65|486.25|487.96|485.56|0
1654093860000|2022-06-01 14:31:00|487.61|485.21|489.44|487.04|489.44|487.04|487.61|485.21|0
1654093870000|2022-06-01 14:31:10|489|486.6|488.31|485.91|489.18|486.78|488.31|485.91|0
1654093880000|2022-06-01 14:31:20|488.65|486.25|489.97|487.57|489.97|487.57|488.65|486.25|0
1654093890000|2022-06-01 14:31:30|489.18|486.78|489|486.6|489.7|487.3|489|486.6|0
1654093900000|2022-06-01 14:31:40|488.83|486.43|488.3|485.9|488.83|486.43|488.3|485.9|0
1654093910000|2022-06-01 14:31:50|488.48|486.08|489.18|486.78|489.18|486.78|488.48|486.08|0
1654093920000|2022-06-01 14:32:00|489.7|487.3|490.58|488.18|490.58|488.18|489.53|487.13|0
1654093930000|2022-06-01 14:32:10|490.4|488|490.75|488.35|490.75|488.35|490.4|488|0
1654093940000|2022-06-01 14:32:20|490.32|487.92|490.75|488.35|490.75|488.35|490.32|487.92|0
1654093950000|2022-06-01 14:32:30|490.93|488.53|491.98|489.58|491.98|489.58|490.93|488.53|0
1654093960000|2022-06-01 14:32:40|491.63|489.23|491.98|489.58|492.15|489.75|491.63|489.23|0
1654093970000|2022-06-01 14:32:50|492.15|489.75|493.56|491.16|493.56|491.16|491.98|489.58|0
1654093980000|2022-06-01 14:33:00|493.91|491.51|493.56|491.16|494|491.6|493.38|490.98|0
1654093990000|2022-06-01 14:33:10|493.21|490.81|492.95|490.55|493.21|490.81|492.95|490.55|0
1654094000000|2022-06-01 14:33:20|493.21|490.81|493.21|490.81|493.56|491.16|493.03|490.63|0
1654094010000|2022-06-01 14:33:30|492.86|490.46|491.45|489.05|492.86|490.46|491.45|489.05|0
1654094020000|2022-06-01 14:33:40|491.98|489.58|493.38|490.98|493.38|490.98|491.98|489.58|0
1654094030000|2022-06-01 14:33:50|493.21|490.81|492.5|490.1|493.38|490.98|492.5|490.1|0
1654094040000|2022-06-01 14:34:00|492.15|489.75|492.33|489.93|492.6|490.2|492.15|489.75|0
1654094050000|2022-06-01 14:34:10|492.86|490.46|493.12|490.72|493.12|490.72|492.5|490.1|0
1654094060000|2022-06-01 14:34:20|493.38|490.98|493.73|491.33|493.73|491.33|493.21|490.81|0
1654094070000|2022-06-01 14:34:30|494.08|491.68|494.44|492.04|494.44|492.04|494.08|491.68|0
1654094080000|2022-06-01 14:34:40|495.14|492.74|494.61|492.21|495.14|492.74|494.61|492.21|0
1654094090000|2022-06-01 14:34:50|495.14|492.74|494.96|492.56|495.49|493.09|494.96|492.56|0
1654094100000|2022-06-01 14:35:00|495.67|493.27|495.32|492.92|496.2|493.8|495.32|492.92|0
1654094110000|2022-06-01 14:35:10|495.06|492.66|495.32|492.92|495.32|492.92|495.06|492.66|0
1654094120000|2022-06-01 14:35:20|494.96|492.56|495.84|493.44|495.84|493.44|494.96|492.56|0
1654094130000|2022-06-01 14:35:30|496.02|493.62|496.2|493.8|496.37|493.97|495.84|493.44|0
1654094140000|2022-06-01 14:35:40|496.9|494.5|496.72|494.32|497.08|494.68|496.72|494.32|0
1654094150000|2022-06-01 14:35:50|497.25|494.85|497.43|495.03|497.43|495.03|496.9|494.5|0
1654094160000|2022-06-01 14:36:00|497.61|495.21|497.78|495.38|497.78|495.38|497.43|495.03|0
1654094170000|2022-06-01 14:36:10|497.96|495.56|498.31|495.91|498.31|495.91|497.96|495.56|0
1654094180000|2022-06-01 14:36:20|497.78|495.38|497.96|495.56|497.96|495.56|497.78|495.38|0
1654094190000|2022-06-01 14:36:30|498.14|495.74|498.31|495.91|498.31|495.91|498.14|495.74|0
1654094210000|2022-06-01 14:36:50|499.37|496.97|498.31|495.91|499.37|496.97|498.31|495.91|0
1654094220000|2022-06-01 14:37:00|497.96|495.56|497.78|495.38|497.96|495.56|497.25|494.85|0
1654094230000|2022-06-01 14:37:10|498.14|495.74|498.67|496.27|498.84|496.44|498.14|495.74|0
1654094240000|2022-06-01 14:37:20|498.84|496.44|497.61|495.21|498.84|496.44|497.61|495.21|0
1654094250000|2022-06-01 14:37:30|497.08|494.68|497.25|494.85|497.43|495.03|496.9|494.5|0
1654094260000|2022-06-01 14:37:40|497.43|495.03|496.72|494.32|497.43|495.03|496.72|494.32|0
1654094270000|2022-06-01 14:37:50|496.02|493.62|495.67|493.27|496.02|493.62|495.67|493.27|0
1654094280000|2022-06-01 14:38:00|495.31|492.91|494.96|492.56|495.31|492.91|494.79|492.39|0
1654094290000|2022-06-01 14:38:10|495.49|493.09|495.14|492.74|496.19|493.79|495.14|492.74|0
1654094300000|2022-06-01 14:38:20|495.31|492.91|494.96|492.56|495.31|492.91|494.79|492.39|0
1654094310000|2022-06-01 14:38:30|494.53|492.13|494.96|492.56|495.14|492.74|494.53|492.13|0
1654094320000|2022-06-01 14:38:40|495.67|493.27|495.49|493.09|495.67|493.27|495.49|493.09|0
1654094330000|2022-06-01 14:38:50|495.67|493.27|495.67|493.27|495.67|493.27|495.49|493.09|0
1654094340000|2022-06-01 14:39:00|496.37|493.97|495.67|493.27|496.37|493.97|495.67|493.27|0
1654094350000|2022-06-01 14:39:10|495.49|493.09|494.43|492.03|495.49|493.09|494.43|492.03|0
1654094360000|2022-06-01 14:39:20|494.96|492.56|494.08|491.68|494.96|492.56|494.08|491.68|0
1654094370000|2022-06-01 14:39:30|493.91|491.51|494.79|492.39|494.79|492.39|493.91|491.51|0
1654094380000|2022-06-01 14:39:40|494.43|492.03|493.91|491.51|494.43|492.03|493.91|491.51|0
1654094390000|2022-06-01 14:39:50|493.73|491.33|494.35|491.95|494.61|492.21|493.73|491.33|0
1654094400000|2022-06-01 14:40:00|494.61|492.21|493.03|490.63|494.61|492.21|493.03|490.63|0
1654094410000|2022-06-01 14:40:10|492.85|490.45|493.2|490.8|493.2|490.8|492.85|490.45|0
1654094420000|2022-06-01 14:40:20|493.03|490.63|492.85|490.45|493.2|490.8|492.85|490.45|0
1654094430000|2022-06-01 14:40:30|493.82|491.42|493.38|490.98|493.82|491.42|493.38|490.98|0
1654094440000|2022-06-01 14:40:40|493.2|490.8|493.56|491.16|493.82|491.42|493.2|490.8|0
1654094450000|2022-06-01 14:40:50|493.47|491.07|493.91|491.51|494.08|491.68|493.47|491.07|0
1654094460000|2022-06-01 14:41:00|494.43|492.03|493.91|491.51|495.05|492.65|493.91|491.51|0
1654094470000|2022-06-01 14:41:10|493.38|490.98|493.2|490.8|493.38|490.98|493.03|490.63|0
1654094480000|2022-06-01 14:41:20|493.55|491.15|492.85|490.45|493.55|491.15|492.85|490.45|0
1654094490000|2022-06-01 14:41:30|492.68|490.28|493.2|490.8|493.38|490.98|492.68|490.28|0
1654094500000|2022-06-01 14:41:40|493.03|490.63|494.08|491.68|494.08|491.68|493.03|490.63|0
1654094510000|2022-06-01 14:41:50|493.73|491.33|493.73|491.33|494|491.6|493.73|491.33|0
1654094520000|2022-06-01 14:42:00|493.91|491.51|494.08|491.68|494.08|491.68|493.2|490.8|0
1654094530000|2022-06-01 14:42:10|494.43|492.03|495.14|492.74|495.14|492.74|494.43|492.03|0
1654094540000|2022-06-01 14:42:20|494.79|492.39|495.31|492.91|495.31|492.91|494.79|492.39|0
1654094550000|2022-06-01 14:42:30|495.14|492.74|494.26|491.86|495.23|492.83|494.26|491.86|0
1654094560000|2022-06-01 14:42:40|494.08|491.68|492.68|490.28|494.08|491.68|492.68|490.28|0
1654094570000|2022-06-01 14:42:50|493.03|490.63|492.33|489.93|493.03|490.63|492.33|489.93|0
1654094580000|2022-06-01 14:43:00|493.03|490.63|494.08|491.68|494.08|491.68|493.03|490.63|0
1654094590000|2022-06-01 14:43:10|493.91|491.51|492.85|490.45|494.08|491.68|492.85|490.45|0
1654094600000|2022-06-01 14:43:20|492.68|490.28|492.5|490.1|492.68|490.28|492.5|490.1|0
1654094610000|2022-06-01 14:43:30|491.97|489.57|491.45|489.05|491.97|489.57|491.27|488.87|0
1654094620000|2022-06-01 14:43:40|491.27|488.87|490.92|488.52|491.27|488.87|490.92|488.52|0
1654094630000|2022-06-01 14:43:50|491.1|488.7|491.1|488.7|491.1|488.7|490.57|488.17|0
1654094640000|2022-06-01 14:44:00|490.92|488.52|491.45|489.05|491.45|489.05|490.75|488.35|0
1654094650000|2022-06-01 14:44:10|491.62|489.22|491.54|489.14|491.62|489.22|491.27|488.87|0
1654094660000|2022-06-01 14:44:20|491.8|489.4|492.5|490.1|492.5|490.1|491.8|489.4|0
1654094670000|2022-06-01 14:44:30|492.59|490.19|491.97|489.57|492.59|490.19|491.97|489.57|0
1654094680000|2022-06-01 14:44:40|491.8|489.4|492.15|489.75|492.15|489.75|491.8|489.4|0
1654094690000|2022-06-01 14:44:50|491.97|489.57|492.15|489.75|492.15|489.75|491.8|489.4|0
1654094700000|2022-06-01 14:45:00|492.68|490.28|492.42|490.02|492.68|490.28|492.15|489.75|0
1654094710000|2022-06-01 14:45:10|491.97|489.57|492.85|490.45|492.85|490.45|491.97|489.57|0
1654094720000|2022-06-01 14:45:20|493.03|490.63|492.85|490.45|493.03|490.63|492.68|490.28|0
1654094730000|2022-06-01 14:45:30|493.2|490.8|493.03|490.63|493.2|490.8|492.68|490.28|0
1654094740000|2022-06-01 14:45:40|493.2|490.8|493.2|490.8|493.38|490.98|493.2|490.8|0
1654094750000|2022-06-01 14:45:50|493.73|491.33|493.55|491.15|493.9|491.5|493.55|491.15|0
1654094760000|2022-06-01 14:46:00|493.2|490.8|493.03|490.63|493.73|491.33|493.03|490.63|0
1654094770000|2022-06-01 14:46:10|493.2|490.8|492.68|490.28|493.38|490.98|492.68|490.28|0
1654094780000|2022-06-01 14:46:20|492.32|489.92|491.45|489.05|492.32|489.92|491.45|489.05|0
1654094790000|2022-06-01 14:46:30|491.27|488.87|491.97|489.57|491.97|489.57|491.27|488.87|0
1654094800000|2022-06-01 14:46:40|492.32|489.92|491.8|489.4|492.32|489.92|491.62|489.22|0
1654094810000|2022-06-01 14:46:50|491.97|489.57|492.77|490.37|492.77|490.37|491.97|489.57|0
1654094820000|2022-06-01 14:47:00|492.68|490.28|494.08|491.68|494.08|491.68|492.68|490.28|0
1654094830000|2022-06-01 14:47:10|493.9|491.5|493.38|490.98|493.9|491.5|493.38|490.98|0
1654094840000|2022-06-01 14:47:20|493.2|490.8|493.12|490.72|493.73|491.33|493.12|490.72|0
1654094850000|2022-06-01 14:47:30|492.5|490.1|491.62|489.22|492.5|490.1|491.62|489.22|0
1654094860000|2022-06-01 14:47:40|492.32|489.92|493.03|490.63|493.03|490.63|492.32|489.92|0
1654094870000|2022-06-01 14:47:50|493.2|490.8|493.55|491.15|493.55|491.15|493.2|490.8|0
1654094880000|2022-06-01 14:48:00|493.38|490.98|493.9|491.5|493.9|491.5|493.38|490.98|0
1654094890000|2022-06-01 14:48:10|493.38|490.98|494.08|491.68|494.08|491.68|493.38|490.98|0
1654094900000|2022-06-01 14:48:20|493.38|490.98|493.29|490.89|493.38|490.98|493.03|490.63|0
1654094910000|2022-06-01 14:48:30|493.2|490.8|492.85|490.45|493.2|490.8|492.85|490.45|0
1654094920000|2022-06-01 14:48:40|493.03|490.63|493.73|491.33|493.73|491.33|493.03|490.63|0
1654094930000|2022-06-01 14:48:50|494.26|491.86|494.61|492.21|494.61|492.21|494.26|491.86|0
1654094940000|2022-06-01 14:49:00|495.13|492.73|494.96|492.56|495.49|493.09|494.96|492.56|0
1654094950000|2022-06-01 14:49:10|494.17|491.77|493.73|491.33|494.17|491.77|493.73|491.33|0
1654094960000|2022-06-01 14:49:20|494.43|492.03|494.61|492.21|494.78|492.38|494.43|492.03|0
1654094970000|2022-06-01 14:49:30|494.35|491.95|494.35|491.95|494.35|491.95|494.08|491.68|0
1654094980000|2022-06-01 14:49:40|493.9|491.5|495.13|492.73|495.13|492.73|493.9|491.5|0
1654094990000|2022-06-01 14:49:50|495.58|493.18|495.84|493.44|495.84|493.44|495.31|492.91|0
1654095000000|2022-06-01 14:50:00|496.01|493.61|496.54|494.14|496.54|494.14|495.66|493.26|0
1654095010000|2022-06-01 14:50:10|496.19|493.79|496.37|493.97|496.37|493.97|495.66|493.26|0
1654095020000|2022-06-01 14:50:20|495.84|493.44|495.66|493.26|495.84|493.44|494.78|492.38|0
1654095030000|2022-06-01 14:50:30|495.84|493.44|494.78|492.38|495.84|493.44|494.78|492.38|0
1654095040000|2022-06-01 14:50:40|495.13|492.73|495.49|493.09|495.49|493.09|495.13|492.73|0
1654095050000|2022-06-01 14:50:50|495.58|493.18|495.13|492.73|495.84|493.44|494.96|492.56|0
1654095060000|2022-06-01 14:51:00|494.96|492.56|495.31|492.91|495.49|493.09|494.96|492.56|0
1654095070000|2022-06-01 14:51:10|495.4|493|496.01|493.61|496.37|493.97|495.4|493|0
1654095080000|2022-06-01 14:51:20|495.58|493.18|494.61|492.21|495.66|493.26|494.61|492.21|0
1654095090000|2022-06-01 14:51:30|494.25|491.85|494.96|492.56|494.96|492.56|494.25|491.85|0
1654095100000|2022-06-01 14:51:40|494.78|492.38|493.9|491.5|494.78|492.38|493.9|491.5|0
1654095110000|2022-06-01 14:51:50|493.38|490.98|492.67|490.27|493.38|490.98|492.67|490.27|0
1654095120000|2022-06-01 14:52:00|491.62|489.22|491.8|489.4|491.8|489.4|491.45|489.05|0
1654095130000|2022-06-01 14:52:10|491.62|489.22|492.32|489.92|492.32|489.92|491.27|488.87|0
1654095140000|2022-06-01 14:52:20|492.67|490.27|492.85|490.45|492.85|490.45|492.67|490.27|0
1654095150000|2022-06-01 14:52:30|492.5|490.1|493.2|490.8|493.2|490.8|492.5|490.1|0
1654095160000|2022-06-01 14:52:40|492.85|490.45|492.67|490.27|493.73|491.33|492.67|490.27|0
1654095170000|2022-06-01 14:52:50|492.5|490.1|493.2|490.8|493.2|490.8|492.5|490.1|0
1654095180000|2022-06-01 14:53:00|493.02|490.62|492.06|489.66|493.02|490.62|492.06|489.66|0
1654095190000|2022-06-01 14:53:10|491.62|489.22|491.45|489.05|491.62|489.22|491.27|488.87|0
1654095200000|2022-06-01 14:53:20|490.92|488.52|491.97|489.57|491.97|489.57|490.92|488.52|0
1654095210000|2022-06-01 14:53:30|492.15|489.75|491.8|489.4|492.15|489.75|491.45|489.05|0
1654095220000|2022-06-01 14:53:40|491.45|489.05|491.09|488.69|491.45|489.05|490.84|488.44|0
1654095230000|2022-06-01 14:53:50|491.45|489.05|491.09|488.69|491.45|489.05|490.92|488.52|0
1654095240000|2022-06-01 14:54:00|490.57|488.17|489.52|487.12|490.57|488.17|489.52|487.12|0
1654095250000|2022-06-01 14:54:10|489.17|486.77|489.34|486.94|489.52|487.12|489.17|486.77|0
1654095260000|2022-06-01 14:54:20|489.17|486.77|489.34|486.94|489.34|486.94|489.17|486.77|0
1654095270000|2022-06-01 14:54:30|489.52|487.12|488.99|486.59|489.52|487.12|488.99|486.59|0
1654095280000|2022-06-01 14:54:40|488.3|485.9|487.42|485.02|488.3|485.9|487.42|485.02|0
1654095290000|2022-06-01 14:54:50|487.6|485.2|487.95|485.55|487.95|485.55|487.34|484.94|0
1654095300000|2022-06-01 14:55:00|488.12|485.72|489.34|486.94|489.34|486.94|488.12|485.72|0
1654095310000|2022-06-01 14:55:10|488.99|486.59|489.52|487.12|489.87|487.47|488.99|486.59|0
1654095320000|2022-06-01 14:55:20|489.17|486.77|488.65|486.25|489.17|486.77|488.56|486.16|0
1654095330000|2022-06-01 14:55:30|488.47|486.07|488.3|485.9|488.74|486.34|488.3|485.9|0
1654095340000|2022-06-01 14:55:40|488.12|485.72|487.6|485.2|488.12|485.72|487.6|485.2|0
1654095350000|2022-06-01 14:55:50|487.69|485.29|487.42|485.02|487.77|485.37|487.42|485.02|0
1654095360000|2022-06-01 14:56:00|487.25|484.85|487.17|484.77|487.51|485.11|487.17|484.77|0
1654095370000|2022-06-01 14:56:10|487.07|484.67|486.2|483.8|487.07|484.67|486.2|483.8|0
1654095380000|2022-06-01 14:56:20|486.73|484.33|487.6|485.2|487.6|485.2|486.73|484.33|0
1654095390000|2022-06-01 14:56:30|488.3|485.9|487.77|485.37|488.3|485.9|487.77|485.37|0
1654095400000|2022-06-01 14:56:40|487.6|485.2|486.82|484.42|487.6|485.2|486.82|484.42|0
1654095410000|2022-06-01 14:56:50|487.25|484.85|487.07|484.67|487.6|485.2|487.07|484.67|0
1654095420000|2022-06-01 14:57:00|486.55|484.15|487.6|485.2|487.6|485.2|486.55|484.15|0
1654095430000|2022-06-01 14:57:10|487.42|485.02|486.9|484.5|487.42|485.02|486.9|484.5|0
1654095440000|2022-06-01 14:57:20|487.42|485.02|486.9|484.5|487.42|485.02|486.9|484.5|0
1654095450000|2022-06-01 14:57:30|487.07|484.67|486.9|484.5|487.07|484.67|486.73|484.33|0
1654095460000|2022-06-01 14:57:40|486.55|484.15|487.07|484.67|487.34|484.94|486.55|484.15|0
1654095470000|2022-06-01 14:57:50|487.25|484.85|487.25|484.85|487.25|484.85|486.99|484.59|0
1654095480000|2022-06-01 14:58:00|487.42|485.02|487.42|485.02|487.51|485.11|487.25|484.85|0
1654095490000|2022-06-01 14:58:10|486.73|484.33|487.25|484.85|487.25|484.85|486.73|484.33|0
1654095500000|2022-06-01 14:58:20|486.9|484.5|486.73|484.33|486.9|484.5|486.73|484.33|0
1654095510000|2022-06-01 14:58:30|487.07|484.67|487.42|485.02|487.42|485.02|487.07|484.67|0
1654095520000|2022-06-01 14:58:40|486.9|484.5|486.9|484.5|487.07|484.67|486.9|484.5|0
1654095530000|2022-06-01 14:58:50|486.55|484.15|486.72|484.32|486.72|484.32|486.38|483.98|0
1654095540000|2022-06-01 14:59:00|487.07|484.67|487.25|484.85|487.25|484.85|487.07|484.67|0
1654095550000|2022-06-01 14:59:10|487.42|485.02|487.6|485.2|488.12|485.72|487.42|485.02|0
1654095560000|2022-06-01 14:59:20|487.77|485.37|488.12|485.72|488.12|485.72|487.6|485.2|0
1654095570000|2022-06-01 14:59:30|487.77|485.37|487.77|485.37|487.95|485.55|487.77|485.37|0
1654095580000|2022-06-01 14:59:40|487.95|485.55|487.77|485.37|487.95|485.55|487.77|485.37|0
1654095590000|2022-06-01 14:59:50|487.95|485.55|487.77|485.37|487.95|485.55|487.77|485.37|0
1654095600000|2022-06-01 15:00:00|488.47|486.07|488.12|485.72|488.64|486.24|488.12|485.72|0
1654095610000|2022-06-01 15:00:10|488.64|486.24|488.82|486.42|488.82|486.42|488.12|485.72|0
1654095620000|2022-06-01 15:00:20|488.47|486.07|489.34|486.94|489.34|486.94|488.47|486.07|0
1654095630000|2022-06-01 15:00:30|489.52|487.12|489.87|487.47|489.87|487.47|489.34|486.94|0
1654095640000|2022-06-01 15:00:40|490.04|487.64|490.57|488.17|490.57|488.17|490.04|487.64|0
1654095650000|2022-06-01 15:00:50|490.39|487.99|490.39|487.99|490.39|487.99|490.22|487.82|0
1654095660000|2022-06-01 15:01:00|490.57|488.17|489.87|487.47|490.57|488.17|489.69|487.29|0
1654095670000|2022-06-01 15:01:10|489.96|487.56|490.74|488.34|490.74|488.34|489.69|487.29|0
1654095680000|2022-06-01 15:01:20|490.04|487.64|490.74|488.34|490.74|488.34|489.96|487.56|0
1654095690000|2022-06-01 15:01:30|491.27|488.87|491.97|489.57|491.97|489.57|491.27|488.87|0
1654095700000|2022-06-01 15:01:40|491.79|489.39|492.14|489.74|492.14|489.74|491.62|489.22|0
1654095710000|2022-06-01 15:01:50|492.49|490.09|492.67|490.27|492.67|490.27|492.49|490.09|0
1654095720000|2022-06-01 15:02:00|493.55|491.15|493.9|491.5|493.9|491.5|493.55|491.15|0
1654095730000|2022-06-01 15:02:10|494.25|491.85|494.07|491.67|494.25|491.85|493.55|491.15|0
1654095740000|2022-06-01 15:02:20|495.83|493.43|495.66|493.26|495.83|493.43|495.66|493.26|0
1654095750000|2022-06-01 15:02:30|495.83|493.43|494.6|492.2|495.83|493.43|494.6|492.2|0
1654095760000|2022-06-01 15:02:40|494.78|492.38|494.95|492.55|495.48|493.08|494.78|492.38|0
1654095770000|2022-06-01 15:02:50|494.43|492.03|495.31|492.91|495.31|492.91|494.07|491.67|0
1654095780000|2022-06-01 15:03:00|494.6|492.2|495.66|493.26|495.83|493.43|494.6|492.2|0
1654095790000|2022-06-01 15:03:10|495.31|492.91|495.4|493|495.4|493|494.95|492.55|0
1654095800000|2022-06-01 15:03:20|495.22|492.82|495.57|493.17|495.75|493.35|495.22|492.82|0
1654095810000|2022-06-01 15:03:30|495.66|493.26|493.81|491.41|495.66|493.26|493.81|491.41|0
1654095820000|2022-06-01 15:03:40|493.55|491.15|492.67|490.27|493.55|491.15|492.67|490.27|0
1654095830000|2022-06-01 15:03:50|491.97|489.57|491.27|488.87|491.97|489.57|491.27|488.87|0
1654095840000|2022-06-01 15:04:00|491.79|489.39|492.14|489.74|492.14|489.74|491.62|489.22|0
1654095850000|2022-06-01 15:04:10|491.79|489.39|491.27|488.87|491.79|489.39|491.27|488.87|0
1654095860000|2022-06-01 15:04:20|491.44|489.04|491.62|489.22|491.62|489.22|491.44|489.04|0
1654095870000|2022-06-01 15:04:30|491.97|489.57|490.74|488.34|491.97|489.57|490.74|488.34|0
1654095880000|2022-06-01 15:04:40|490.92|488.52|492.67|490.27|492.84|490.44|490.92|488.52|0
1654095890000|2022-06-01 15:04:50|493.55|491.15|493.19|490.79|493.55|491.15|493.19|490.79|0
1654095900000|2022-06-01 15:05:00|493.55|491.15|493.9|491.5|493.99|491.59|493.55|491.15|0
1654095910000|2022-06-01 15:05:10|493.55|491.15|493.55|491.15|493.72|491.32|493.55|491.15|0
1654095920000|2022-06-01 15:05:20|493.19|490.79|492.14|489.74|493.19|490.79|492.14|489.74|0
1654095930000|2022-06-01 15:05:30|491.97|489.57|491.62|489.22|491.97|489.57|491.09|488.69|0
1654095940000|2022-06-01 15:05:40|491.79|489.39|492.67|490.27|492.67|490.27|491.79|489.39|0
1654095950000|2022-06-01 15:05:50|491.79|489.39|492.32|489.92|492.32|489.92|491.44|489.04|0
1654095960000|2022-06-01 15:06:00|491.79|489.39|492.67|490.27|492.67|490.27|491.79|489.39|0
1654095970000|2022-06-01 15:06:10|492.49|490.09|491.79|489.39|492.49|490.09|491.79|489.39|0
1654095980000|2022-06-01 15:06:20|491.44|489.04|492.67|490.27|492.67|490.27|491.44|489.04|0
1654095990000|2022-06-01 15:06:30|493.02|490.62|492.32|489.92|493.02|490.62|492.32|489.92|0
1654096000000|2022-06-01 15:06:40|492.58|490.18|493.02|490.62|493.02|490.62|492.58|490.18|0
1654096010000|2022-06-01 15:06:50|493.19|490.79|493.19|490.79|493.55|491.15|493.19|490.79|0
1654096020000|2022-06-01 15:07:00|492.84|490.44|492.49|490.09|493.19|490.79|492.49|490.09|0
1654096030000|2022-06-01 15:07:10|492.32|489.92|493.02|490.62|493.02|490.62|492.32|489.92|0
1654096040000|2022-06-01 15:07:20|493.29|490.89|494.42|492.02|494.42|492.02|493.29|490.89|0
1654096050000|2022-06-01 15:07:30|494.25|491.85|494.95|492.55|494.95|492.55|494.25|491.85|0
1654096060000|2022-06-01 15:07:40|494.78|492.38|494.25|491.85|494.78|492.38|494.25|491.85|0
1654096070000|2022-06-01 15:07:50|494.52|492.12|494.07|491.67|494.95|492.55|494.07|491.67|0
1654096080000|2022-06-01 15:08:00|494.6|492.2|493.9|491.5|494.95|492.55|493.9|491.5|0
1654096090000|2022-06-01 15:08:10|493.37|490.97|494.16|491.76|494.16|491.76|493.37|490.97|0
1654096100000|2022-06-01 15:08:20|494.07|491.67|493.54|491.14|494.07|491.67|493.54|491.14|0
1654096110000|2022-06-01 15:08:30|493.19|490.79|492.49|490.09|493.19|490.79|492.32|489.92|0
1654096120000|2022-06-01 15:08:40|492.32|489.92|492.84|490.44|492.84|490.44|491.79|489.39|0
1654096130000|2022-06-01 15:08:50|493.19|490.79|493.11|490.71|493.81|491.41|493.11|490.71|0
1654096140000|2022-06-01 15:09:00|493.19|490.79|494.6|492.2|494.6|492.2|493.19|490.79|0
1654096150000|2022-06-01 15:09:10|494.95|492.55|494.42|492.02|494.95|492.55|494.42|492.02|0
1654096160000|2022-06-01 15:09:20|493.72|491.32|494.34|491.94|494.34|491.94|493.72|491.32|0
1654096170000|2022-06-01 15:09:30|494.78|492.38|495.13|492.73|495.13|492.73|494.78|492.38|0
1654096180000|2022-06-01 15:09:40|495.04|492.64|496.54|494.14|496.71|494.31|495.04|492.64|0
1654096190000|2022-06-01 15:09:50|496.71|494.31|496.71|494.31|496.71|494.31|496.54|494.14|0
1654096200000|2022-06-01 15:10:00|496.54|494.14|496.71|494.31|496.71|494.31|496.27|493.87|0
1654096210000|2022-06-01 15:10:10|496.54|494.14|496.18|493.78|496.71|494.31|496.1|493.7|0
1654096220000|2022-06-01 15:10:20|496.54|494.14|494.95|492.55|496.54|494.14|494.95|492.55|0
1654096230000|2022-06-01 15:10:30|495.48|493.08|494.95|492.55|495.48|493.08|494.95|492.55|0
1654096240000|2022-06-01 15:10:40|494.42|492.02|494.42|492.02|494.42|492.02|493.9|491.5|0
1654096250000|2022-06-01 15:10:50|494.07|491.67|494.95|492.55|494.95|492.55|494.07|491.67|0
1654096260000|2022-06-01 15:11:00|495.3|492.9|493.64|491.24|495.3|492.9|493.64|491.24|0
1654096270000|2022-06-01 15:11:10|494.07|491.67|494.6|492.2|494.6|492.2|493.72|491.32|0
1654096280000|2022-06-01 15:11:20|494.77|492.37|494.42|492.02|494.77|492.37|494.42|492.02|0
1654096290000|2022-06-01 15:11:30|494.6|492.2|494.6|492.2|494.6|492.2|494.25|491.85|0
1654096300000|2022-06-01 15:11:40|494.77|492.37|495.3|492.9|495.65|493.25|494.77|492.37|0
1654096310000|2022-06-01 15:11:50|495.83|493.43|494.25|491.85|495.83|493.43|494.25|491.85|0
1654096320000|2022-06-01 15:12:00|494.07|491.67|492.14|489.74|494.07|491.67|492.14|489.74|0
1654096330000|2022-06-01 15:12:10|492.31|489.91|492.49|490.09|493.02|490.62|492.31|489.91|0
1654096340000|2022-06-01 15:12:20|492.14|489.74|492.31|489.91|492.31|489.91|492.14|489.74|0
1654096350000|2022-06-01 15:12:30|491.96|489.56|491.96|489.56|492.14|489.74|491.79|489.39|0
1654096360000|2022-06-01 15:12:40|491.44|489.04|491.44|489.04|491.44|489.04|491.26|488.86|0
1654096370000|2022-06-01 15:12:50|492.05|489.65|493.37|490.97|493.37|490.97|492.05|489.65|0
1654096380000|2022-06-01 15:13:00|492.31|489.91|493.54|491.14|493.54|491.14|492.31|489.91|0
1654096390000|2022-06-01 15:13:10|493.89|491.49|493.37|490.97|493.89|491.49|493.37|490.97|0
1654096400000|2022-06-01 15:13:20|494.07|491.67|493.89|491.49|494.07|491.67|493.72|491.32|0
1654096410000|2022-06-01 15:13:30|493.54|491.14|493.02|490.62|493.54|491.14|493.02|490.62|0
1654096420000|2022-06-01 15:13:40|493.19|490.79|493.02|490.62|493.19|490.79|493.02|490.62|0
1654096430000|2022-06-01 15:13:50|492.84|490.44|493.72|491.32|493.72|491.32|492.84|490.44|0
1654096440000|2022-06-01 15:14:00|493.89|491.49|493.19|490.79|493.89|491.49|493.02|490.62|0
1654096450000|2022-06-01 15:14:10|494.25|491.85|494.95|492.55|495.3|492.9|494.25|491.85|0
1654096460000|2022-06-01 15:14:20|494.77|492.37|495.3|492.9|495.3|492.9|494.77|492.37|0
1654096470000|2022-06-01 15:14:30|494.42|492.02|494.6|492.2|494.6|492.2|494.42|492.02|0
1654096480000|2022-06-01 15:14:40|493.72|491.32|494.07|491.67|494.07|491.67|493.72|491.32|0
1654096490000|2022-06-01 15:14:50|493.63|491.23|494.77|492.37|494.77|492.37|493.63|491.23|0
1654096500000|2022-06-01 15:15:00|494.86|492.46|493.81|491.41|494.86|492.46|493.81|491.41|0
1654096510000|2022-06-01 15:15:10|494.51|492.11|495.65|493.25|495.65|493.25|494.51|492.11|0
1654096520000|2022-06-01 15:15:20|495.39|492.99|495.04|492.64|495.39|492.99|494.95|492.55|0
1654096530000|2022-06-01 15:15:30|495.83|493.43|496.18|493.78|496.18|493.78|495.65|493.25|0
1654096540000|2022-06-01 15:15:40|496.36|493.96|497.77|495.37|497.77|495.37|496.27|493.87|0
1654096550000|2022-06-01 15:15:50|497.06|494.66|496.36|493.96|497.06|494.66|496.36|493.96|0
1654096560000|2022-06-01 15:16:00|496.89|494.49|495.65|493.25|496.89|494.49|495.65|493.25|0
1654096570000|2022-06-01 15:16:10|495.3|492.9|495.12|492.72|495.48|493.08|495.12|492.72|0
1654096580000|2022-06-01 15:16:20|494.42|492.02|494.51|492.11|494.95|492.55|494.42|492.02|0
1654096590000|2022-06-01 15:16:30|494.6|492.2|496.71|494.31|496.71|494.31|494.6|492.2|0
1654096600000|2022-06-01 15:16:40|496.53|494.13|496.8|494.4|496.8|494.4|496.18|493.78|0
1654096610000|2022-06-01 15:16:50|496.71|494.31|498.65|496.25|498.65|496.25|496.71|494.31|0
1654096620000|2022-06-01 15:17:00|499.18|496.78|499.89|497.49|499.89|497.49|499|496.6|0
1654096630000|2022-06-01 15:17:10|499.71|497.31|499.53|497.13|500.07|497.67|499.53|497.13|0
1654096640000|2022-06-01 15:17:20|499.36|496.96|498.65|496.25|499.36|496.96|498.65|496.25|0
1654096650000|2022-06-01 15:17:30|497.77|495.37|496.53|494.13|497.77|495.37|496.53|494.13|0
1654096660000|2022-06-01 15:17:40|496.89|494.49|499|496.6|499|496.6|496.89|494.49|0
1654096670000|2022-06-01 15:17:50|498.47|496.07|498.47|496.07|498.65|496.25|498.47|496.07|0
1654096680000|2022-06-01 15:18:00|498.3|495.9|498.21|495.81|498.3|495.9|498.12|495.72|0
1654096690000|2022-06-01 15:18:10|498.3|495.9|498.3|495.9|498.47|496.07|498.12|495.72|0
1654096700000|2022-06-01 15:18:20|499|496.6|499.36|496.96|499.36|496.96|499|496.6|0
1654096710000|2022-06-01 15:18:30|499.18|496.78|499.89|497.49|499.89|497.49|499.18|496.78|0
1654096720000|2022-06-01 15:18:40|500.06|497.66|499.89|497.49|500.77|498.37|499.89|497.49|0
1654096730000|2022-06-01 15:18:50|500.06|497.66|498.83|496.43|500.06|497.66|498.83|496.43|0
1654096740000|2022-06-01 15:19:00|498.47|496.07|498.3|495.9|498.83|496.43|498.3|495.9|0
1654096750000|2022-06-01 15:19:10|498.47|496.07|498.47|496.07|498.47|496.07|498.12|495.72|0
1654096760000|2022-06-01 15:19:20|498.3|495.9|498.3|495.9|498.47|496.07|498.3|495.9|0
1654096770000|2022-06-01 15:19:30|498.12|495.72|497.77|495.37|498.3|495.9|497.77|495.37|0
1654096780000|2022-06-01 15:19:40|497.94|495.54|497.59|495.19|497.94|495.54|497.59|495.19|0
1654096790000|2022-06-01 15:19:50|497.24|494.84|497.59|495.19|497.59|495.19|497.24|494.84|0
1654096800000|2022-06-01 15:20:00|498.47|496.07|499.27|496.87|499.27|496.87|498.47|496.07|0
1654096810000|2022-06-01 15:20:10|499.53|497.13|499.53|497.13|499.53|497.13|499|496.6|0
1654096820000|2022-06-01 15:20:20|499.18|496.78|499.36|496.96|499.53|497.13|499.18|496.78|0
1654096830000|2022-06-01 15:20:30|499.53|497.13|498.65|496.25|499.53|497.13|498.65|496.25|0
1654096840000|2022-06-01 15:20:40|499.36|496.96|499.89|497.49|499.89|497.49|499.36|496.96|0
1654096850000|2022-06-01 15:20:50|499.71|497.31|499.53|497.13|499.89|497.49|499.18|496.78|0
1654096860000|2022-06-01 15:21:00|499.71|497.31|500.24|497.84|500.6|498.2|499.71|497.31|0
1654096870000|2022-06-01 15:21:10|500.6|498.2|499.18|496.78|500.6|498.2|499.18|496.78|0
1654096880000|2022-06-01 15:21:20|499|496.6|499.18|496.78|499.71|497.31|498.83|496.43|0
1654096890000|2022-06-01 15:21:30|499|496.6|499|496.6|499.36|496.96|498.65|496.25|0
1654096900000|2022-06-01 15:21:40|498.83|496.43|499.53|497.13|499.53|497.13|498.83|496.43|0
1654096910000|2022-06-01 15:21:50|500.06|497.66|500.24|497.84|500.24|497.84|499.98|497.58|0
1654096920000|2022-06-01 15:22:00|500.77|498.37|500.77|498.37|500.77|498.37|500.69|498.29|0
1654096930000|2022-06-01 15:22:10|500.95|498.55|501.3|498.9|501.3|498.9|500.95|498.55|0
1654096940000|2022-06-01 15:22:20|500.95|498.55|501.3|498.9|501.3|498.9|500.42|498.02|0
1654096950000|2022-06-01 15:22:30|500.59|498.19|500.59|498.19|501.22|498.82|500.59|498.19|0
1654096960000|2022-06-01 15:22:40|500.24|497.84|500.42|498.02|500.42|498.02|499.71|497.31|0
1654096970000|2022-06-01 15:22:50|500.59|498.19|502.19|499.79|502.19|499.79|500.59|498.19|0
1654096980000|2022-06-01 15:23:00|502.72|500.32|502.72|500.32|502.81|500.41|502.46|500.06|0
1654096990000|2022-06-01 15:23:10|502.9|500.5|503.25|500.85|503.25|500.85|502.9|500.5|0
1654097000000|2022-06-01 15:23:20|503.61|501.21|502.01|499.61|503.61|501.21|502.01|499.61|0
1654097010000|2022-06-01 15:23:30|502.9|500.5|503.43|501.03|503.43|501.03|502.9|500.5|0
1654097020000|2022-06-01 15:23:40|503.61|501.21|504.32|501.92|504.32|501.92|503.61|501.21|0
1654097030000|2022-06-01 15:23:50|503.25|500.85|503.96|501.56|503.96|501.56|503.25|500.85|0
1654097040000|2022-06-01 15:24:00|504.14|501.74|503.61|501.21|504.14|501.74|503.43|501.03|0
1654097050000|2022-06-01 15:24:10|503.88|501.48|504.68|502.28|504.68|502.28|503.88|501.48|0
1654097060000|2022-06-01 15:24:20|504.32|501.92|504.68|502.28|504.68|502.28|503.7|501.3|0
1654097070000|2022-06-01 15:24:30|504.5|502.1|503.79|501.39|504.5|502.1|503.79|501.39|0
1654097080000|2022-06-01 15:24:40|503.88|501.48|503.43|501.03|503.96|501.56|503.43|501.03|0
1654097090000|2022-06-01 15:24:50|503.52|501.12|503.08|500.68|503.52|501.12|503.08|500.68|0
1654097100000|2022-06-01 15:25:00|503.25|500.85|503.08|500.68|503.25|500.85|503.08|500.68|0
1654097110000|2022-06-01 15:25:10|503.96|501.56|503.88|501.48|503.96|501.56|503.43|501.03|0
1654097120000|2022-06-01 15:25:20|504.14|501.74|504.14|501.74|504.32|501.92|504.14|501.74|0
1654097130000|2022-06-01 15:25:30|504.85|502.45|504.59|502.19|504.85|502.45|504.59|502.19|0
1654097140000|2022-06-01 15:25:40|504.32|501.92|503.96|501.56|504.32|501.92|503.79|501.39|0
1654097150000|2022-06-01 15:25:50|504.32|501.92|505.03|502.63|505.03|502.63|504.32|501.92|0
1654097160000|2022-06-01 15:26:00|505.3|502.9|502.59|500.19|505.3|502.9|502.59|500.19|0
1654097170000|2022-06-01 15:26:10|505.18|502.78|505.72|503.32|505.72|503.32|505.18|502.78|0
1654097180000|2022-06-01 15:26:20|505.36|502.96|505.18|502.78|505.36|502.96|505.18|502.78|0
1654097190000|2022-06-01 15:26:30|504.65|502.25|505.36|502.96|505.36|502.96|504.65|502.25|0
1654097200000|2022-06-01 15:26:40|506.23|503.83|506.41|504.01|506.41|504.01|506.23|503.83|0
1654097210000|2022-06-01 15:26:50|506.76|504.36|506.59|504.19|506.76|504.36|506.5|504.1|0
1654097220000|2022-06-01 15:27:00|506.41|504.01|506.59|504.19|506.76|504.36|506.41|504.01|0
1654097230000|2022-06-01 15:27:10|506.76|504.36|506.59|504.19|506.94|504.54|506.59|504.19|0
1654097240000|2022-06-01 15:27:20|506.32|503.92|507.12|504.72|507.12|504.72|506.32|503.92|0
1654097250000|2022-06-01 15:27:30|506.76|504.36|506.94|504.54|507.12|504.72|506.76|504.36|0
1654097260000|2022-06-01 15:27:40|506.59|504.19|505.87|503.47|506.59|504.19|505.87|503.47|0
1654097270000|2022-06-01 15:27:50|505.7|503.3|506.05|503.65|506.05|503.65|505.52|503.12|0
1654097280000|2022-06-01 15:28:00|505.61|503.21|504.63|502.23|505.61|503.21|504.63|502.23|0
1654097290000|2022-06-01 15:28:10|504.45|502.05|503.74|501.34|504.81|502.41|503.74|501.34|0
1654097300000|2022-06-01 15:28:20|504.1|501.7|504.1|501.7|504.1|501.7|503.92|501.52|0
1654097310000|2022-06-01 15:28:30|504.27|501.87|503.74|501.34|504.27|501.87|503.74|501.34|0
1654097320000|2022-06-01 15:28:40|503.21|500.81|503.03|500.63|503.38|500.98|503.03|500.63|0
1654097330000|2022-06-01 15:28:50|502.5|500.1|502.5|500.1|502.68|500.28|502.5|500.1|0
1654097340000|2022-06-01 15:29:00|502.85|500.45|502.68|500.28|503.03|500.63|502.68|500.28|0
1654097350000|2022-06-01 15:29:10|502.85|500.45|503.21|500.81|503.38|500.98|502.85|500.45|0
1654097360000|2022-06-01 15:29:20|503.38|500.98|503.92|501.52|503.92|501.52|503.38|500.98|0
1654097370000|2022-06-01 15:29:30|503.21|500.81|503.21|500.81|503.48|501.08|503.21|500.81|0
1654097380000|2022-06-01 15:29:40|503.03|500.63|502.67|500.27|503.03|500.63|502.67|500.27|0
1654097390000|2022-06-01 15:29:50|502.5|500.1|501.43|499.03|502.5|500.1|501.43|499.03|0
1654097400000|2022-06-01 15:30:00|501.97|499.57|502.14|499.74|502.14|499.74|501.97|499.57|0
1654097410000|2022-06-01 15:30:10|502.5|500.1|503.21|500.81|503.38|500.98|502.5|500.1|0
1654097420000|2022-06-01 15:30:20|502.14|499.74|502.14|499.74|502.32|499.92|502.14|499.74|0
1654097430000|2022-06-01 15:30:30|501.97|499.57|501.61|499.21|501.97|499.57|501.61|499.21|0
1654097440000|2022-06-01 15:30:40|501.43|499.03|502.5|500.1|502.5|500.1|501.43|499.03|0
1654097450000|2022-06-01 15:30:50|502.77|500.37|502.14|499.74|502.77|500.37|501.97|499.57|0
1654097460000|2022-06-01 15:31:00|501.97|499.57|502.14|499.74|502.5|500.1|501.97|499.57|0
1654097470000|2022-06-01 15:31:10|501.61|499.21|500.55|498.15|501.61|499.21|500.55|498.15|0
1654097480000|2022-06-01 15:31:20|501.43|499.03|501.61|499.21|501.61|499.21|501.43|499.03|0
1654097490000|2022-06-01 15:31:30|501.79|499.39|501.08|498.68|501.97|499.57|501.08|498.68|0
1654097500000|2022-06-01 15:31:40|500.73|498.33|500.19|497.79|500.73|498.33|500.19|497.79|0
1654097510000|2022-06-01 15:31:50|500.02|497.62|500.02|497.62|500.37|497.97|500.02|497.62|0
1654097520000|2022-06-01 15:32:00|500.19|497.79|499.84|497.44|500.19|497.79|499.84|497.44|0
1654097530000|2022-06-01 15:32:10|499.66|497.26|499.84|497.44|499.84|497.44|499.49|497.09|0
1654097540000|2022-06-01 15:32:20|500.55|498.15|501.26|498.86|501.26|498.86|500.55|498.15|0
1654097550000|2022-06-01 15:32:30|501.61|499.21|501.43|499.03|501.79|499.39|501.43|499.03|0
1654097560000|2022-06-01 15:32:40|501.26|498.86|501.79|499.39|501.79|499.39|501.26|498.86|0
1654097570000|2022-06-01 15:32:50|501.96|499.56|501.96|499.56|502.14|499.74|501.79|499.39|0
1654097580000|2022-06-01 15:33:00|502.67|500.27|501.79|499.39|502.67|500.27|501.79|499.39|0
1654097590000|2022-06-01 15:33:10|502.5|500.1|502.32|499.92|502.85|500.45|502.32|499.92|0
1654097600000|2022-06-01 15:33:20|502.5|500.1|502.67|500.27|502.67|500.27|502.5|500.1|0
1654097610000|2022-06-01 15:33:30|502.5|500.1|503.21|500.81|503.38|500.98|502.5|500.1|0
1654097620000|2022-06-01 15:33:40|503.03|500.63|503.21|500.81|503.21|500.81|503.03|500.63|0
1654097630000|2022-06-01 15:33:50|503.38|500.98|504.63|502.23|504.63|502.23|503.38|500.98|0
1654097640000|2022-06-01 15:34:00|504.45|502.05|503.38|500.98|504.45|502.05|503.21|500.81|0
1654097650000|2022-06-01 15:34:10|503.3|500.9|503.56|501.16|503.56|501.16|502.85|500.45|0
1654097660000|2022-06-01 15:34:20|503.03|500.63|503.21|500.81|503.21|500.81|502.85|500.45|0
1654097670000|2022-06-01 15:34:30|503.38|500.98|502.14|499.74|503.38|500.98|502.14|499.74|0
1654097680000|2022-06-01 15:34:40|502.67|500.27|503.21|500.81|503.21|500.81|502.67|500.27|0
1654097690000|2022-06-01 15:34:50|503.03|500.63|503.21|500.81|503.21|500.81|503.03|500.63|0
1654097700000|2022-06-01 15:35:00|502.67|500.27|501.96|499.56|502.67|500.27|501.96|499.56|0
1654097710000|2022-06-01 15:35:10|502.32|499.92|503.21|500.81|503.21|500.81|502.32|499.92|0
1654097720000|2022-06-01 15:35:20|503.74|501.34|503.92|501.52|503.92|501.52|503.74|501.34|0
1654097730000|2022-06-01 15:35:30|504.45|502.05|505.34|502.94|505.34|502.94|504.45|502.05|0
1654097740000|2022-06-01 15:35:40|506.05|503.65|505.51|503.11|506.05|503.65|505.51|503.11|0
1654097750000|2022-06-01 15:35:50|505.69|503.29|504.72|502.32|505.69|503.29|504.72|502.32|0
1654097760000|2022-06-01 15:36:00|504.54|502.14|505.34|502.94|505.34|502.94|504.54|502.14|0
1654097770000|2022-06-01 15:36:10|505.69|503.29|505.69|503.29|505.69|503.29|505.51|503.11|0
1654097780000|2022-06-01 15:36:20|505.51|503.11|505.34|502.94|505.51|503.11|504.8|502.4|0
1654097790000|2022-06-01 15:36:30|506.23|503.83|505.69|503.29|506.23|503.83|505.69|503.29|0
1654097800000|2022-06-01 15:36:40|505.96|503.56|506.05|503.65|506.58|504.18|505.96|503.56|0
1654097810000|2022-06-01 15:36:50|506.67|504.27|506.58|504.18|506.67|504.27|506.58|504.18|0
1654097820000|2022-06-01 15:37:00|506.76|504.36|505.16|502.76|506.76|504.36|505.16|502.76|0
1654097830000|2022-06-01 15:37:10|504.45|502.05|504.98|502.58|504.98|502.58|504.45|502.05|0
1654097840000|2022-06-01 15:37:20|505.16|502.76|504.62|502.22|505.16|502.76|504.62|502.22|0
1654097850000|2022-06-01 15:37:30|504.8|502.4|504.54|502.14|505.07|502.67|504.54|502.14|0
1654097860000|2022-06-01 15:37:40|505.16|502.76|505.51|503.11|505.51|503.11|505.16|502.76|0
1654097870000|2022-06-01 15:37:50|505.34|502.94|505.34|502.94|505.34|502.94|504.8|502.4|0
1654097880000|2022-06-01 15:38:00|505.51|503.11|505.43|503.03|505.51|503.11|505.43|503.03|0
1654097890000|2022-06-01 15:38:10|505.16|502.76|504.62|502.22|505.16|502.76|504.62|502.22|0
1654097900000|2022-06-01 15:38:20|504.8|502.4|504.62|502.22|504.89|502.49|504.62|502.22|0
1654097910000|2022-06-01 15:38:30|504.27|501.87|503.2|500.8|504.27|501.87|503.2|500.8|0
1654097920000|2022-06-01 15:38:40|503.03|500.63|502.67|500.27|503.03|500.63|502.59|500.19|0
1654097930000|2022-06-01 15:38:50|503.03|500.63|503.38|500.98|503.38|500.98|503.03|500.63|0
1654097940000|2022-06-01 15:39:00|503.65|501.25|503.74|501.34|503.74|501.34|503.2|500.8|0
1654097950000|2022-06-01 15:39:10|503.91|501.51|504.27|501.87|504.27|501.87|503.91|501.51|0
1654097960000|2022-06-01 15:39:20|504.62|502.22|505.43|503.03|505.43|503.03|504.62|502.22|0
1654097970000|2022-06-01 15:39:30|505.51|503.11|504.8|502.4|505.51|503.11|504.45|502.05|0
1654097980000|2022-06-01 15:39:40|504.72|502.32|504.09|501.69|504.72|502.32|504.09|501.69|0
1654097990000|2022-06-01 15:39:50|504.27|501.87|503.74|501.34|504.27|501.87|503.74|501.34|0
1654098000000|2022-06-01 15:40:00|504.72|502.32|505.51|503.11|505.51|503.11|504.72|502.32|0
1654098010000|2022-06-01 15:40:10|505.69|503.29|504.62|502.22|505.69|503.29|504.62|502.22|0
1654098020000|2022-06-01 15:40:20|505.16|502.76|505.78|503.38|505.78|503.38|505.16|502.76|0
1654098030000|2022-06-01 15:40:30|505.69|503.29|505.51|503.11|505.96|503.56|505.51|503.11|0
1654098040000|2022-06-01 15:40:40|505.87|503.47|506.32|503.92|506.32|503.92|505.87|503.47|0
1654098050000|2022-06-01 15:40:50|506.94|504.54|507.03|504.63|507.03|504.63|506.76|504.36|0
1654098060000|2022-06-01 15:41:00|507.29|504.89|505.69|503.29|507.29|504.89|505.51|503.11|0
1654098070000|2022-06-01 15:41:10|506.22|503.82|506.22|503.82|506.58|504.18|506.22|503.82|0
1654098080000|2022-06-01 15:41:20|506.4|504|506.05|503.65|506.4|504|506.05|503.65|0
1654098090000|2022-06-01 15:41:30|505.69|503.29|505.43|503.03|505.69|503.29|505.43|503.03|0
1654098100000|2022-06-01 15:41:40|505.87|503.47|506.4|504|506.4|504|505.87|503.47|0
1654098110000|2022-06-01 15:41:50|506.58|504.18|506.76|504.36|506.76|504.36|506.58|504.18|0
1654098120000|2022-06-01 15:42:00|507.03|504.63|508.01|505.61|508.01|505.61|507.03|504.63|0
1654098130000|2022-06-01 15:42:10|507.83|505.43|507.83|505.43|507.83|505.43|507.65|505.25|0
1654098140000|2022-06-01 15:42:20|507.29|504.89|506.4|504|507.29|504.89|506.4|504|0
1654098150000|2022-06-01 15:42:30|506.76|504.36|506.76|504.36|506.76|504.36|506.76|504.36|0
1654098160000|2022-06-01 15:42:40|506.94|504.54|507.65|505.25|507.65|505.25|506.76|504.36|0
1654098170000|2022-06-01 15:42:50|507.83|505.43|508.36|505.96|508.54|506.14|507.83|505.43|0
1654098180000|2022-06-01 15:43:00|508.54|506.14|508.9|506.5|508.9|506.5|508.54|506.14|0
1654098190000|2022-06-01 15:43:10|508.46|506.06|507.83|505.43|508.46|506.06|507.83|505.43|0
1654098200000|2022-06-01 15:43:20|508.01|505.61|507.65|505.25|508.01|505.61|507.29|504.89|0
1654098210000|2022-06-01 15:43:30|507.39|504.99|507.47|505.07|507.65|505.25|507.39|504.99|0
1654098220000|2022-06-01 15:43:40|507.11|504.71|507.83|505.43|507.83|505.43|507.11|504.71|0
1654098230000|2022-06-01 15:43:50|508.01|505.61|507.65|505.25|508.01|505.61|507.65|505.25|0
1654098240000|2022-06-01 15:44:00|508.18|505.78|508.18|505.78|508.18|505.78|508.18|505.78|0
1654098250000|2022-06-01 15:44:10|508.36|505.96|508.36|505.96|508.54|506.14|508.18|505.78|0
1654098260000|2022-06-01 15:44:20|508.01|505.61|508.01|505.61|508.01|505.61|507.65|505.25|0
1654098270000|2022-06-01 15:44:30|508.36|505.96|508.54|506.14|508.72|506.32|508.36|505.96|0
1654098280000|2022-06-01 15:44:40|508.9|506.5|508.9|506.5|509.08|506.68|508.9|506.5|0
1654098290000|2022-06-01 15:44:50|509.61|507.21|509.61|507.21|509.61|507.21|509.43|507.03|0
1654098300000|2022-06-01 15:45:00|509.97|507.57|510.33|507.93|510.33|507.93|509.79|507.39|0
1654098310000|2022-06-01 15:45:10|510.51|508.11|509.53|507.13|510.51|508.11|509.26|506.86|0
1654098320000|2022-06-01 15:45:20|509.26|506.86|509.97|507.57|509.97|507.57|509.26|506.86|0
1654098330000|2022-06-01 15:45:30|509.43|507.03|508.54|506.14|509.43|507.03|508.54|506.14|0
1654098340000|2022-06-01 15:45:40|508.28|505.88|508.36|505.96|508.72|506.32|508.28|505.88|0
1654098350000|2022-06-01 15:45:50|508.54|506.14|507.65|505.25|508.54|506.14|507.65|505.25|0
1654098360000|2022-06-01 15:46:00|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1654098370000|2022-06-01 15:46:10|506.94|504.54|506.94|504.54|506.94|504.54|506.58|504.18|0
1654098380000|2022-06-01 15:46:20|506.76|504.36|506.58|504.18|506.76|504.36|506.58|504.18|0
1654098390000|2022-06-01 15:46:30|506.94|504.54|506.94|504.54|506.94|504.54|506.76|504.36|0
1654098400000|2022-06-01 15:46:40|507.21|504.81|506.58|504.18|507.21|504.81|506.58|504.18|0
1654098410000|2022-06-01 15:46:50|506.76|504.36|507.03|504.63|507.03|504.63|506.67|504.27|0
1654098420000|2022-06-01 15:47:00|507.47|505.07|506.58|504.18|507.47|505.07|506.58|504.18|0
1654098430000|2022-06-01 15:47:10|506.04|503.64|506.93|504.53|506.93|504.53|506.04|503.64|0
1654098440000|2022-06-01 15:47:20|507.11|504.71|506.76|504.36|507.47|505.07|506.76|504.36|0
1654098450000|2022-06-01 15:47:30|507.11|504.71|507.47|505.07|507.47|505.07|507.11|504.71|0
1654098460000|2022-06-01 15:47:40|507.21|504.81|508.36|505.96|508.36|505.96|507.21|504.81|0
1654098470000|2022-06-01 15:47:50|507.83|505.43|508.36|505.96|508.36|505.96|507.83|505.43|0
1654098480000|2022-06-01 15:48:00|508.45|506.05|508|505.6|508.45|506.05|508|505.6|0
1654098490000|2022-06-01 15:48:10|508.36|505.96|509.08|506.68|509.25|506.85|508.18|505.78|0
1654098500000|2022-06-01 15:48:20|509.25|506.85|509.43|507.03|509.43|507.03|508.99|506.59|0
1654098510000|2022-06-01 15:48:30|509.08|506.68|509.25|506.85|509.53|507.13|509.08|506.68|0
1654098520000|2022-06-01 15:48:40|509.43|507.03|508.36|505.96|509.43|507.03|508.36|505.96|0
1654098530000|2022-06-01 15:48:50|508.18|505.78|507.55|505.15|508.28|505.88|507.55|505.15|0
1654098540000|2022-06-01 15:49:00|507.02|504.62|508.2|505.8|508.2|505.8|506.66|504.26|0
1654098550000|2022-06-01 15:49:10|507.85|505.45|508.56|506.16|508.56|506.16|507.85|505.45|0
1654098560000|2022-06-01 15:49:20|508.74|506.34|508.91|506.51|509.27|506.87|508.74|506.34|0
1654098570000|2022-06-01 15:49:30|509.63|507.23|510.52|508.12|510.52|508.12|509.27|506.87|0
1654098580000|2022-06-01 15:49:40|510.34|507.94|510.16|507.76|510.34|507.94|509.8|507.4|0
1654098590000|2022-06-01 15:49:50|510.34|507.94|511.41|509.01|511.41|509.01|510.34|507.94|0
1654098600000|2022-06-01 15:50:00|511.59|509.19|511.32|508.92|511.95|509.55|511.32|508.92|0
1654098610000|2022-06-01 15:50:10|511.14|508.74|511.5|509.1|511.5|509.1|511.14|508.74|0
1654098620000|2022-06-01 15:50:20|511.32|508.92|512.03|509.63|512.03|509.63|511.32|508.92|0
1654098630000|2022-06-01 15:50:30|511.85|509.45|510.96|508.56|512.03|509.63|510.96|508.56|0
1654098640000|2022-06-01 15:50:40|510.6|508.2|511.5|509.1|511.5|509.1|510.42|508.02|0
1654098650000|2022-06-01 15:50:50|510.6|508.2|510.25|507.85|510.6|508.2|509.89|507.49|0
1654098660000|2022-06-01 15:51:00|510.16|507.76|510.25|507.85|510.96|508.56|510.16|507.76|0
1654098670000|2022-06-01 15:51:10|509.98|507.58|509.53|507.13|509.98|507.58|509.53|507.13|0
1654098680000|2022-06-01 15:51:20|509.35|506.95|509.89|507.49|509.89|507.49|509.35|506.95|0
1654098690000|2022-06-01 15:51:30|510.07|507.67|510.6|508.2|510.6|508.2|510.07|507.67|0
1654098700000|2022-06-01 15:51:40|510.16|507.76|510.78|508.38|510.78|508.38|510.16|507.76|0
1654098710000|2022-06-01 15:51:50|511.32|508.92|511.14|508.74|511.32|508.92|511.14|508.74|0
1654098720000|2022-06-01 15:52:00|510.96|508.56|510.96|508.56|511.23|508.83|510.96|508.56|0
1654098730000|2022-06-01 15:52:10|511.14|508.74|510.78|508.38|511.5|509.1|510.78|508.38|0
1654098740000|2022-06-01 15:52:20|510.6|508.2|510.07|507.67|510.6|508.2|510.07|507.67|0
1654098750000|2022-06-01 15:52:30|509.35|506.95|510.07|507.67|510.07|507.67|509.35|506.95|0
1654098760000|2022-06-01 15:52:40|509.8|507.4|510.24|507.84|510.24|507.84|509.8|507.4|0
1654098770000|2022-06-01 15:52:50|510.07|507.67|509.71|507.31|510.07|507.67|509.53|507.13|0
1654098780000|2022-06-01 15:53:00|509.89|507.49|510.78|508.38|510.78|508.38|509.89|507.49|0
1654098790000|2022-06-01 15:53:10|510.96|508.56|511.49|509.09|512.03|509.63|510.78|508.38|0
1654098800000|2022-06-01 15:53:20|510.78|508.38|510.42|508.02|510.78|508.38|510.42|508.02|0
1654098810000|2022-06-01 15:53:30|510.07|507.67|510.07|507.67|510.07|507.67|509.71|507.31|0
1654098820000|2022-06-01 15:53:40|510.24|507.84|509.53|507.13|510.24|507.84|509.53|507.13|0
1654098830000|2022-06-01 15:53:50|509.17|506.77|509.35|506.95|509.35|506.95|509.17|506.77|0
1654098840000|2022-06-01 15:54:00|509.17|506.77|508.64|506.24|509.17|506.77|508.64|506.24|0
1654098850000|2022-06-01 15:54:10|508.82|506.42|508.82|506.42|508.82|506.42|508.64|506.24|0
1654098860000|2022-06-01 15:54:20|508.1|505.7|508.64|506.24|508.64|506.24|508.1|505.7|0
1654098870000|2022-06-01 15:54:30|508.82|506.42|508.28|505.88|508.82|506.42|508.1|505.7|0
1654098880000|2022-06-01 15:54:40|508.1|505.7|507.93|505.53|508.1|505.7|507.93|505.53|0
1654098890000|2022-06-01 15:54:50|508.28|505.88|508.64|506.24|508.64|506.24|507.75|505.35|0
1654098900000|2022-06-01 15:55:00|508.1|505.7|508.64|506.24|508.64|506.24|508.1|505.7|0
1654098910000|2022-06-01 15:55:10|508.46|506.06|507.75|505.35|508.46|506.06|507.75|505.35|0
1654098920000|2022-06-01 15:55:20|507.39|504.99|507.57|505.17|507.57|505.17|507.39|504.99|0
1654098930000|2022-06-01 15:55:30|507.75|505.35|506.86|504.46|507.75|505.35|506.86|504.46|0
1654098940000|2022-06-01 15:55:40|506.5|504.1|507.21|504.81|507.21|504.81|506.5|504.1|0
1654098950000|2022-06-01 15:55:50|507.39|504.99|507.66|505.26|507.66|505.26|507.39|504.99|0
1654098960000|2022-06-01 15:56:00|507.75|505.35|506.59|504.19|507.75|505.35|506.59|504.19|0
1654098970000|2022-06-01 15:56:10|506.5|504.1|506.86|504.46|506.86|504.46|506.32|503.92|0
1654098980000|2022-06-01 15:56:20|507.75|505.35|508.28|505.88|508.28|505.88|507.75|505.35|0
1654098990000|2022-06-01 15:56:30|508.1|505.7|506.68|504.28|508.1|505.7|506.68|504.28|0
1654099000000|2022-06-01 15:56:40|507.04|504.64|507.75|505.35|507.75|505.35|507.04|504.64|0
1654099010000|2022-06-01 15:56:50|507.57|505.17|507.93|505.53|507.93|505.53|507.39|504.99|0
1654099020000|2022-06-01 15:57:00|508.1|505.7|508.64|506.24|508.64|506.24|508.1|505.7|0
1654099030000|2022-06-01 15:57:10|508.82|506.42|508.46|506.06|508.82|506.42|508.46|506.06|0
1654099040000|2022-06-01 15:57:20|508.64|506.24|509.35|506.95|509.71|507.31|508.64|506.24|0
1654099050000|2022-06-01 15:57:30|509.71|507.31|508.46|506.06|509.71|507.31|508.46|506.06|0
1654099060000|2022-06-01 15:57:40|508.91|506.51|508.46|506.06|508.91|506.51|508.28|505.88|0
1654099070000|2022-06-01 15:57:50|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1654099080000|2022-06-01 15:58:00|508.99|506.59|507.92|505.52|508.99|506.59|507.92|505.52|0
1654099090000|2022-06-01 15:58:10|508.55|506.15|508.46|506.06|508.64|506.24|508.46|506.06|0
1654099100000|2022-06-01 15:58:20|508.1|505.7|508.82|506.42|508.82|506.42|507.92|505.52|0
1654099110000|2022-06-01 15:58:30|508.55|506.15|508.82|506.42|508.82|506.42|508.55|506.15|0
1654099120000|2022-06-01 15:58:40|508.99|506.59|509.26|506.86|509.35|506.95|508.99|506.59|0
1654099130000|2022-06-01 15:58:50|509.89|507.49|509.89|507.49|510.06|507.66|509.89|507.49|0
1654099140000|2022-06-01 15:59:00|510.24|507.84|510.78|508.38|510.78|508.38|510.06|507.66|0
1654099150000|2022-06-01 15:59:10|510.42|508.02|510.24|507.84|510.78|508.38|510.24|507.84|0
1654099160000|2022-06-01 15:59:20|510.6|508.2|509.98|507.58|510.6|508.2|509.98|507.58|0
1654099170000|2022-06-01 15:59:30|509.89|507.49|509.71|507.31|509.89|507.49|509.35|506.95|0
1654099180000|2022-06-01 15:59:40|509.88|507.48|510.42|508.02|510.42|508.02|509.88|507.48|0
1654099190000|2022-06-01 15:59:50|510.24|507.84|510.33|507.93|510.33|507.93|510.24|507.84|0
1654099200000|2022-06-01 16:00:00|510.6|508.2|509.71|507.31|510.6|508.2|509.71|507.31|0
1654099210000|2022-06-01 16:00:10|509.88|507.48|509.53|507.13|510.24|507.84|509.53|507.13|0
1654099220000|2022-06-01 16:00:20|509.71|507.31|510.06|507.66|510.06|507.66|509.53|507.13|0
1654099230000|2022-06-01 16:00:30|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1654099240000|2022-06-01 16:00:40|510.6|508.2|511.13|508.73|511.13|508.73|510.6|508.2|0
1654099250000|2022-06-01 16:00:50|511.23|508.83|512.3|509.9|512.3|509.9|511.23|508.83|0
1654099260000|2022-06-01 16:01:00|512.39|509.99|512.39|509.99|512.39|509.99|512.03|509.63|0
1654099270000|2022-06-01 16:01:10|512.57|510.17|512.92|510.52|512.92|510.52|512.57|510.17|0
1654099280000|2022-06-01 16:01:20|512.57|510.17|512.03|509.63|512.57|510.17|512.03|509.63|0
1654099290000|2022-06-01 16:01:30|512.39|509.99|511.85|509.45|512.39|509.99|511.85|509.45|0
1654099300000|2022-06-01 16:01:40|511.67|509.27|512.92|510.52|512.92|510.52|511.67|509.27|0
1654099310000|2022-06-01 16:01:50|512.74|510.34|512.84|510.44|512.84|510.44|512.74|510.34|0
1654099320000|2022-06-01 16:02:00|512.74|510.34|512.92|510.52|513.1|510.7|512.74|510.34|0
1654099330000|2022-06-01 16:02:10|512.84|510.44|513.28|510.88|513.28|510.88|512.84|510.44|0
1654099340000|2022-06-01 16:02:20|513.1|510.7|512.92|510.52|513.28|510.88|512.92|510.52|0
1654099350000|2022-06-01 16:02:30|511.85|509.45|511.31|508.91|511.85|509.45|511.31|508.91|0
1654099360000|2022-06-01 16:02:40|511.13|508.73|511.49|509.09|511.49|509.09|510.96|508.56|0
1654099370000|2022-06-01 16:02:50|510.96|508.56|511.31|508.91|511.31|508.91|510.6|508.2|0
1654099380000|2022-06-01 16:03:00|510.78|508.38|511.31|508.91|511.31|508.91|510.78|508.38|0
1654099390000|2022-06-01 16:03:10|511.49|509.09|512.21|509.81|512.21|509.81|511.49|509.09|0
1654099400000|2022-06-01 16:03:20|512.03|509.63|511.85|509.45|512.03|509.63|511.49|509.09|0
1654099410000|2022-06-01 16:03:30|512.03|509.63|511.85|509.45|512.03|509.63|511.85|509.45|0
1654099420000|2022-06-01 16:03:40|512.39|509.99|512.74|510.34|512.74|510.34|512.39|509.99|0
1654099430000|2022-06-01 16:03:50|513.1|510.7|512.92|510.52|513.28|510.88|512.92|510.52|0
1654099440000|2022-06-01 16:04:00|513.28|510.88|512.92|510.52|513.28|510.88|512.84|510.44|0
1654099450000|2022-06-01 16:04:10|513.1|510.7|513.46|511.06|513.46|511.06|513.1|510.7|0
1654099460000|2022-06-01 16:04:20|512.92|510.52|513.28|510.88|513.28|510.88|512.92|510.52|0
1654099470000|2022-06-01 16:04:30|513.46|511.06|512.74|510.34|513.46|511.06|512.56|510.16|0
1654099480000|2022-06-01 16:04:40|512.21|509.81|512.03|509.63|512.21|509.81|512.03|509.63|0
1654099490000|2022-06-01 16:04:50|512.21|509.81|512.21|509.81|512.3|509.9|512.21|509.81|0
1654099500000|2022-06-01 16:05:00|512.56|510.16|512.66|510.26|512.66|510.26|512.38|509.98|0
1654099510000|2022-06-01 16:05:10|511.13|508.73|510.6|508.2|511.13|508.73|510.06|507.66|0
1654099520000|2022-06-01 16:05:20|511.31|508.91|510.6|508.2|511.49|509.09|510.6|508.2|0
1654099530000|2022-06-01 16:05:30|510.33|507.93|510.6|508.2|510.6|508.2|510.33|507.93|0
1654099540000|2022-06-01 16:05:40|510.95|508.55|510.95|508.55|510.95|508.55|510.69|508.29|0
1654099550000|2022-06-01 16:05:50|510.06|507.66|508.81|506.41|510.06|507.66|508.81|506.41|0
1654099560000|2022-06-01 16:06:00|509.44|507.04|508.46|506.06|509.44|507.04|508.28|505.88|0
1654099570000|2022-06-01 16:06:10|508.81|506.41|508.63|506.23|509.17|506.77|508.63|506.23|0
1654099580000|2022-06-01 16:06:20|508.81|506.41|508.63|506.23|508.81|506.41|508.63|506.23|0
1654099590000|2022-06-01 16:06:30|508.28|505.88|509.35|506.95|509.44|507.04|508.28|505.88|0
1654099600000|2022-06-01 16:06:40|509.7|507.3|509.7|507.3|509.7|507.3|509.44|507.04|0
1654099610000|2022-06-01 16:06:50|510.06|507.66|510.06|507.66|510.24|507.84|509.7|507.3|0
1654099620000|2022-06-01 16:07:00|510.24|507.84|509.88|507.48|510.24|507.84|509.7|507.3|0
1654099630000|2022-06-01 16:07:10|510.24|507.84|509.88|507.48|510.24|507.84|509.88|507.48|0
1654099640000|2022-06-01 16:07:20|509.7|507.3|509.7|507.3|509.7|507.3|509.62|507.22|0
1654099650000|2022-06-01 16:07:30|509.53|507.13|509.35|506.95|509.53|507.13|509.35|506.95|0
1654099660000|2022-06-01 16:07:40|509.17|506.77|508.63|506.23|509.17|506.77|508.63|506.23|0
1654099670000|2022-06-01 16:07:50|508.81|506.41|509.53|507.13|509.53|507.13|508.81|506.41|0
1654099680000|2022-06-01 16:08:00|508.99|506.59|508.28|505.88|508.99|506.59|508.28|505.88|0
1654099690000|2022-06-01 16:08:10|509.17|506.77|509.17|506.77|509.17|506.77|508.99|506.59|0
1654099700000|2022-06-01 16:08:20|509.35|506.95|509.7|507.3|509.7|507.3|509.35|506.95|0
1654099710000|2022-06-01 16:08:30|509.88|507.48|510.06|507.66|510.06|507.66|509.35|506.95|0
1654099720000|2022-06-01 16:08:40|510.24|507.84|510.6|508.2|510.6|508.2|510.24|507.84|0
1654099730000|2022-06-01 16:08:50|510.77|508.37|510.6|508.2|510.77|508.37|510.6|508.2|0
1654099740000|2022-06-01 16:09:00|510.42|508.02|510.42|508.02|510.6|508.2|510.42|508.02|0
1654099750000|2022-06-01 16:09:10|509.97|507.57|509.52|507.12|509.97|507.57|509.52|507.12|0
1654099760000|2022-06-01 16:09:20|509.35|506.95|510.06|507.66|510.06|507.66|509.35|506.95|0
1654099770000|2022-06-01 16:09:30|509.97|507.57|509.52|507.12|510.06|507.66|509.52|507.12|0
1654099780000|2022-06-01 16:09:40|509.35|506.95|509.17|506.77|509.35|506.95|509.17|506.77|0
1654099790000|2022-06-01 16:09:50|509.52|507.12|510.24|507.84|510.24|507.84|509.52|507.12|0
1654099800000|2022-06-01 16:10:00|510.77|508.37|511.31|508.91|511.31|508.91|510.77|508.37|0
1654099810000|2022-06-01 16:10:10|512.03|509.63|512.03|509.63|512.03|509.63|511.58|509.18|0
1654099820000|2022-06-01 16:10:20|511.76|509.36|512.92|510.52|512.92|510.52|511.76|509.36|0
1654099830000|2022-06-01 16:10:30|513.28|510.88|513.46|511.06|513.46|511.06|513.28|510.88|0
1654099840000|2022-06-01 16:10:40|513.28|510.88|513.1|510.7|513.28|510.88|513.1|510.7|0
1654099850000|2022-06-01 16:10:50|513.46|511.06|513.46|511.06|513.46|511.06|513.28|510.88|0
1654099860000|2022-06-01 16:11:00|512.92|510.52|512.38|509.98|512.92|510.52|512.38|509.98|0
1654099870000|2022-06-01 16:11:10|512.56|510.16|512.2|509.8|512.56|510.16|511.85|509.45|0
1654099880000|2022-06-01 16:11:20|512.02|509.62|512.74|510.34|512.74|510.34|512.02|509.62|0
1654099890000|2022-06-01 16:11:30|512.56|510.16|513.1|510.7|513.1|510.7|512.3|509.9|0
1654099900000|2022-06-01 16:11:40|512.92|510.52|513.28|510.88|513.28|510.88|512.74|510.34|0
1654099910000|2022-06-01 16:11:50|512.83|510.43|513.46|511.06|513.46|511.06|512.83|510.43|0
1654099920000|2022-06-01 16:12:00|513.64|511.24|513.82|511.42|513.82|511.42|513.64|511.24|0
1654099930000|2022-06-01 16:12:10|513.64|511.24|512.92|510.52|513.64|511.24|512.92|510.52|0
1654099940000|2022-06-01 16:12:20|512.56|510.16|512.56|510.16|512.56|510.16|512.38|509.98|0
1654099950000|2022-06-01 16:12:30|513.1|510.7|513.28|510.88|513.28|510.88|513.1|510.7|0
1654099960000|2022-06-01 16:12:40|513.1|510.7|513.99|511.59|513.99|511.59|513.1|510.7|0
1654099970000|2022-06-01 16:12:50|514.35|511.95|514.35|511.95|514.35|511.95|514.17|511.77|0
1654099980000|2022-06-01 16:13:00|513.81|511.41|513.28|510.88|513.81|511.41|513.28|510.88|0
1654099990000|2022-06-01 16:13:10|512.92|510.52|511.85|509.45|512.92|510.52|511.85|509.45|0
1654100000000|2022-06-01 16:13:20|511.67|509.27|511.31|508.91|511.67|509.27|511.31|508.91|0
1654100010000|2022-06-01 16:13:30|511.85|509.45|512.2|509.8|512.56|510.16|511.85|509.45|0
1654100020000|2022-06-01 16:13:40|511.85|509.45|511.85|509.45|512.56|510.16|511.85|509.45|0
1654100030000|2022-06-01 16:13:50|511.67|509.27|511.67|509.27|511.67|509.27|511.49|509.09|0
1654100040000|2022-06-01 16:14:00|511.13|508.73|511.49|509.09|511.49|509.09|511.13|508.73|0
1654100050000|2022-06-01 16:14:10|511.13|508.73|511.31|508.91|511.49|509.09|511.13|508.73|0
1654100060000|2022-06-01 16:14:20|510.77|508.37|510.77|508.37|510.95|508.55|510.69|508.29|0
1654100070000|2022-06-01 16:14:30|510.95|508.55|509.88|507.48|510.95|508.55|509.88|507.48|0
1654100080000|2022-06-01 16:14:40|509.7|507.3|510.06|507.66|510.06|507.66|509.7|507.3|0
1654100090000|2022-06-01 16:14:50|510.24|507.84|509.7|507.3|510.24|507.84|509.7|507.3|0
1654100100000|2022-06-01 16:15:00|509.88|507.48|510.33|507.93|510.33|507.93|509.7|507.3|0
1654100110000|2022-06-01 16:15:10|509.7|507.3|509.34|506.94|509.88|507.48|509.34|506.94|0
1654100120000|2022-06-01 16:15:20|508.99|506.59|508.45|506.05|508.99|506.59|508.27|505.87|0
1654100130000|2022-06-01 16:15:30|507.92|505.52|507.56|505.16|507.92|505.52|507.56|505.16|0
1654100140000|2022-06-01 16:15:40|507.21|504.81|508.1|505.7|508.1|505.7|507.21|504.81|0
1654100150000|2022-06-01 16:15:50|507.74|505.34|507.56|505.16|507.74|505.34|507.38|504.98|0
1654100160000|2022-06-01 16:16:00|507.21|504.81|506.67|504.27|507.21|504.81|506.67|504.27|0
1654100170000|2022-06-01 16:16:10|506.49|504.09|507.21|504.81|507.21|504.81|506.49|504.09|0
1654100180000|2022-06-01 16:16:20|507.38|504.98|507.21|504.81|507.74|505.34|507.21|504.81|0
1654100190000|2022-06-01 16:16:30|507.03|504.63|507.38|504.98|507.38|504.98|507.03|504.63|0
1654100200000|2022-06-01 16:16:40|507.21|504.81|507.21|504.81|507.56|505.16|507.21|504.81|0
1654100210000|2022-06-01 16:16:50|507.03|504.63|506.67|504.27|507.03|504.63|506.67|504.27|0
1654100220000|2022-06-01 16:17:00|506.49|504.09|506.49|504.09|506.67|504.27|506.49|504.09|0
1654100230000|2022-06-01 16:17:10|506.85|504.45|507.92|505.52|507.92|505.52|506.85|504.45|0
1654100240000|2022-06-01 16:17:20|507.74|505.34|507.74|505.34|508.1|505.7|507.74|505.34|0
1654100250000|2022-06-01 16:17:30|508.63|506.23|508.45|506.05|508.99|506.59|508.45|506.05|0
1654100260000|2022-06-01 16:17:40|508.63|506.23|508.37|505.97|508.63|506.23|508.19|505.79|0
1654100270000|2022-06-01 16:17:50|508.63|506.23|508.1|505.7|508.63|506.23|508.1|505.7|0
1654100280000|2022-06-01 16:18:00|508.81|506.41|509.16|506.76|509.34|506.94|508.81|506.41|0
1654100290000|2022-06-01 16:18:10|508.81|506.41|508.99|506.59|509.16|506.76|508.81|506.41|0
1654100300000|2022-06-01 16:18:20|509.52|507.12|509.34|506.94|509.52|507.12|509.34|506.94|0
1654100310000|2022-06-01 16:18:30|509.16|506.76|509.34|506.94|509.34|506.94|509.16|506.76|0
1654100320000|2022-06-01 16:18:40|509.52|507.12|509.52|507.12|509.52|507.12|509.52|507.12|0
1654100330000|2022-06-01 16:18:50|509.79|507.39|509.34|506.94|509.79|507.39|509.34|506.94|0
1654100340000|2022-06-01 16:19:00|509.52|507.12|508.81|506.41|509.52|507.12|508.81|506.41|0
1654100350000|2022-06-01 16:19:10|508.27|505.87|509.7|507.3|509.7|507.3|508.27|505.87|0
1654100360000|2022-06-01 16:19:20|509.34|506.94|508.63|506.23|509.52|507.12|508.63|506.23|0
1654100370000|2022-06-01 16:19:30|508.09|505.69|508.09|505.69|508.09|505.69|507.92|505.52|0
1654100380000|2022-06-01 16:19:40|507.38|504.98|506.85|504.45|507.56|505.16|506.85|504.45|0
1654100390000|2022-06-01 16:19:50|506.67|504.27|506.49|504.09|506.67|504.27|506.49|504.09|0
1654100400000|2022-06-01 16:20:00|506.32|503.92|507.03|504.63|507.03|504.63|506.32|503.92|0
1654100410000|2022-06-01 16:20:10|506.67|504.27|506.85|504.45|506.85|504.45|506.49|504.09|0
1654100420000|2022-06-01 16:20:20|506.49|504.09|506.67|504.27|507.03|504.63|506.49|504.09|0
1654100430000|2022-06-01 16:20:30|506.85|504.45|506.14|503.74|506.85|504.45|506.14|503.74|0
1654100440000|2022-06-01 16:20:40|506.23|503.83|505.78|503.38|506.23|503.83|505.78|503.38|0
1654100450000|2022-06-01 16:20:50|505.43|503.03|505.07|502.67|505.43|503.03|505.07|502.67|0
1654100460000|2022-06-01 16:21:00|505.87|503.47|506.49|504.09|506.49|504.09|505.87|503.47|0
1654100470000|2022-06-01 16:21:10|505.96|503.56|505.43|503.03|505.96|503.56|505.43|503.03|0
1654100480000|2022-06-01 16:21:20|505.78|503.38|506.31|503.91|506.31|503.91|505.78|503.38|0
1654100490000|2022-06-01 16:21:30|506.05|503.65|506.23|503.83|506.23|503.83|506.05|503.65|0
1654100500000|2022-06-01 16:21:40|506.31|503.91|506.23|503.83|506.85|504.45|506.14|503.74|0
1654100510000|2022-06-01 16:21:50|506.49|504.09|506.31|503.91|506.49|504.09|506.31|503.91|0
1654100520000|2022-06-01 16:22:00|506.14|503.74|505.43|503.03|506.14|503.74|505.43|503.03|0
1654100530000|2022-06-01 16:22:10|505.25|502.85|505.6|503.2|505.6|503.2|505.25|502.85|0
1654100540000|2022-06-01 16:22:20|505.25|502.85|504.89|502.49|505.25|502.85|504.72|502.32|0
1654100550000|2022-06-01 16:22:30|505.07|502.67|504.72|502.32|505.07|502.67|504.72|502.32|0
1654100560000|2022-06-01 16:22:40|504.99|502.59|505.25|502.85|505.25|502.85|504.81|502.41|0
1654100570000|2022-06-01 16:22:50|505.07|502.67|504.99|502.59|505.07|502.67|504.89|502.49|0
1654100580000|2022-06-01 16:23:00|505.25|502.85|505.6|503.2|505.6|503.2|505.25|502.85|0
1654100590000|2022-06-01 16:23:10|505.52|503.12|505.43|503.03|505.96|503.56|505.43|503.03|0
1654100600000|2022-06-01 16:23:20|504.89|502.49|504.89|502.49|504.89|502.49|504.89|502.49|0
1654100610000|2022-06-01 16:23:30|504.72|502.32|504.89|502.49|504.99|502.59|504.72|502.32|0
1654100620000|2022-06-01 16:23:40|504.54|502.14|504.72|502.32|505.07|502.67|504.54|502.14|0
1654100630000|2022-06-01 16:23:50|504.89|502.49|505.07|502.67|505.07|502.67|504.72|502.32|0
1654100640000|2022-06-01 16:24:00|504.81|502.41|505.25|502.85|505.25|502.85|504.81|502.41|0
1654100650000|2022-06-01 16:24:10|505.43|503.03|505.6|503.2|505.78|503.38|505.43|503.03|0
1654100660000|2022-06-01 16:24:20|505.96|503.56|505.78|503.38|505.96|503.56|505.78|503.38|0
1654100670000|2022-06-01 16:24:30|505.6|503.2|505.96|503.56|506.14|503.74|505.6|503.2|0
1654100680000|2022-06-01 16:24:40|505.6|503.2|505.43|503.03|505.78|503.38|505.43|503.03|0
1654100690000|2022-06-01 16:24:50|505.78|503.38|505.6|503.2|505.78|503.38|505.43|503.03|0
1654100700000|2022-06-01 16:25:00|505.78|503.38|505.6|503.2|505.78|503.38|505.6|503.2|0
1654100710000|2022-06-01 16:25:10|506.14|503.74|506.14|503.74|506.14|503.74|505.87|503.47|0
1654100720000|2022-06-01 16:25:20|505.87|503.47|505.43|503.03|505.87|503.47|505.43|503.03|0
1654100730000|2022-06-01 16:25:30|505.6|503.2|505.25|502.85|505.96|503.56|505.25|502.85|0
1654100740000|2022-06-01 16:25:40|505.42|503.02|506.31|503.91|506.31|503.91|505.42|503.02|0
1654100750000|2022-06-01 16:25:50|507.02|504.62|507.2|504.8|507.2|504.8|507.02|504.62|0
1654100760000|2022-06-01 16:26:00|507.38|504.98|507.74|505.34|507.74|505.34|507.2|504.8|0
1654100770000|2022-06-01 16:26:10|507.91|505.51|507.91|505.51|508.27|505.87|507.91|505.51|0
1654100780000|2022-06-01 16:26:20|507.74|505.34|506.85|504.45|507.74|505.34|506.85|504.45|0
1654100790000|2022-06-01 16:26:30|506.67|504.27|507.38|504.98|507.38|504.98|506.67|504.27|0
1654100800000|2022-06-01 16:26:40|507.2|504.8|507.02|504.62|507.38|504.98|507.02|504.62|0
1654100810000|2022-06-01 16:26:50|506.94|504.54|507.02|504.62|507.2|504.8|506.94|504.54|0
1654100820000|2022-06-01 16:27:00|507.2|504.8|506.85|504.45|507.2|504.8|506.85|504.45|0
1654100830000|2022-06-01 16:27:10|507.02|504.62|506.67|504.27|507.02|504.62|506.67|504.27|0
1654100840000|2022-06-01 16:27:20|507.2|504.8|506.67|504.27|507.2|504.8|506.67|504.27|0
1654100850000|2022-06-01 16:27:30|506.31|503.91|506.31|503.91|506.49|504.09|506.31|503.91|0
1654100860000|2022-06-01 16:27:40|506.49|504.09|506.49|504.09|506.67|504.27|506.49|504.09|0
1654100870000|2022-06-01 16:27:50|506.13|503.73|506.13|503.73|506.13|503.73|505.78|503.38|0
1654100880000|2022-06-01 16:28:00|506.31|503.91|506.31|503.91|506.31|503.91|506.31|503.91|0
1654100890000|2022-06-01 16:28:10|506.13|503.73|505.78|503.38|506.13|503.73|505.78|503.38|0
1654100900000|2022-06-01 16:28:20|506.31|503.91|506.67|504.27|506.67|504.27|506.31|503.91|0
1654100910000|2022-06-01 16:28:30|506.31|503.91|506.85|504.45|507.02|504.62|506.31|503.91|0
1654100920000|2022-06-01 16:28:40|507.2|504.8|507.38|504.98|507.38|504.98|507.2|504.8|0
1654100930000|2022-06-01 16:28:50|507.56|505.16|508.27|505.87|508.27|505.87|507.56|505.16|0
1654100940000|2022-06-01 16:29:00|508.45|506.05|508.63|506.23|508.63|506.23|508.27|505.87|0
1654100950000|2022-06-01 16:29:10|508.8|506.4|508.63|506.23|508.8|506.4|508.63|506.23|0
1654100960000|2022-06-01 16:29:20|508.54|506.14|509.16|506.76|509.16|506.76|508.54|506.14|0
1654100970000|2022-06-01 16:29:30|509.52|507.12|508.98|506.58|509.52|507.12|508.98|506.58|0
1654100980000|2022-06-01 16:29:40|509.87|507.47|509.87|507.47|510.23|507.83|509.87|507.47|0
1654100990000|2022-06-01 16:29:50|510.23|507.83|510.95|508.55|510.95|508.55|510.23|507.83|0
1654101000000|2022-06-01 16:30:00|511.3|508.9|510.15|507.75|511.3|508.9|510.15|507.75|0
1654101010000|2022-06-01 16:30:10|510.23|507.83|509.07|506.67|510.59|508.19|509.07|506.67|0
1654101020000|2022-06-01 16:30:20|508.98|506.58|509.16|506.76|509.16|506.76|508.63|506.23|0
1654101030000|2022-06-01 16:30:30|508.98|506.58|508.27|505.87|508.98|506.58|508.27|505.87|0
1654101040000|2022-06-01 16:30:40|507.91|505.51|507.56|505.16|507.91|505.51|507.56|505.16|0
1654101050000|2022-06-01 16:30:50|507.73|505.33|507.56|505.16|507.73|505.33|507.56|505.16|0
1654101060000|2022-06-01 16:31:00|506.67|504.27|507.02|504.62|507.02|504.62|506.67|504.27|0
1654101070000|2022-06-01 16:31:10|507.2|504.8|507.38|504.98|507.38|504.98|507.2|504.8|0
1654101080000|2022-06-01 16:31:20|507.56|505.16|506.84|504.44|507.56|505.16|506.84|504.44|0
1654101090000|2022-06-01 16:31:30|506.67|504.27|506.67|504.27|506.67|504.27|506.49|504.09|0
1654101100000|2022-06-01 16:31:40|506.49|504.09|506.67|504.27|506.67|504.27|506.13|503.73|0
1654101110000|2022-06-01 16:31:50|506.84|504.44|507.02|504.62|507.02|504.62|506.67|504.27|0
1654101120000|2022-06-01 16:32:00|506.49|504.09|506.31|503.91|506.49|504.09|506.31|503.91|0
1654101130000|2022-06-01 16:32:10|505.42|503.02|505.07|502.67|505.42|503.02|505.07|502.67|0
1654101140000|2022-06-01 16:32:20|505.42|503.02|505.24|502.84|505.42|503.02|505.24|502.84|0
1654101150000|2022-06-01 16:32:30|504.89|502.49|505.6|503.2|505.6|503.2|504.89|502.49|0
1654101160000|2022-06-01 16:32:40|505.78|503.38|506.49|504.09|506.49|504.09|505.78|503.38|0
1654101170000|2022-06-01 16:32:50|506.31|503.91|505.24|502.84|506.31|503.91|505.24|502.84|0
1654101180000|2022-06-01 16:33:00|504.71|502.31|505.07|502.67|505.07|502.67|504.53|502.13|0
1654101190000|2022-06-01 16:33:10|504.89|502.49|505.24|502.84|505.24|502.84|504.53|502.13|0
1654101200000|2022-06-01 16:33:20|505.6|503.2|505.51|503.11|505.6|503.2|505.42|503.02|0
1654101210000|2022-06-01 16:33:30|505.24|502.84|505.87|503.47|505.87|503.47|505.24|502.84|0
1654101220000|2022-06-01 16:33:40|506.13|503.73|506.13|503.73|506.31|503.91|505.87|503.47|0
1654101230000|2022-06-01 16:33:50|506.67|504.27|507.2|504.8|507.2|504.8|506.67|504.27|0
1654101240000|2022-06-01 16:34:00|507.47|505.07|508.09|505.69|508.09|505.69|507.47|505.07|0
1654101250000|2022-06-01 16:34:10|508.45|506.05|508.45|506.05|508.8|506.4|508.45|506.05|0
1654101260000|2022-06-01 16:34:20|508.72|506.32|507.91|505.51|508.72|506.32|507.91|505.51|0
1654101270000|2022-06-01 16:34:30|508|505.6|508.09|505.69|508.09|505.69|507.91|505.51|0
1654101280000|2022-06-01 16:34:40|507.56|505.16|507.91|505.51|507.91|505.51|507.47|505.07|0
1654101290000|2022-06-01 16:34:50|507.02|504.62|505.95|503.55|507.02|504.62|505.95|503.55|0
1654101300000|2022-06-01 16:35:00|505.78|503.38|506.31|503.91|506.49|504.09|505.78|503.38|0
1654101310000|2022-06-01 16:35:10|505.95|503.55|506.31|503.91|506.31|503.91|505.95|503.55|0
1654101320000|2022-06-01 16:35:20|506.49|504.09|505.6|503.2|506.49|504.09|505.6|503.2|0
1654101330000|2022-06-01 16:35:30|505.24|502.84|505.6|503.2|505.6|503.2|505.24|502.84|0
1654101340000|2022-06-01 16:35:40|505.24|502.84|505.07|502.67|505.24|502.84|504.89|502.49|0
1654101350000|2022-06-01 16:35:50|505.16|502.76|504.89|502.49|505.24|502.84|504.71|502.31|0
1654101360000|2022-06-01 16:36:00|505.6|503.2|504.89|502.49|505.6|503.2|504.89|502.49|0
1654101370000|2022-06-01 16:36:10|505.24|502.84|505.24|502.84|505.24|502.84|505.07|502.67|0
1654101380000|2022-06-01 16:36:20|505.6|503.2|505.6|503.2|505.6|503.2|505.6|503.2|0
1654101390000|2022-06-01 16:36:30|506.13|503.73|506.13|503.73|506.13|503.73|505.95|503.55|0
1654101400000|2022-06-01 16:36:40|505.95|503.55|505.78|503.38|506.13|503.73|505.78|503.38|0
1654101410000|2022-06-01 16:36:50|506.05|503.65|506.31|503.91|506.31|503.91|505.95|503.55|0
1654101420000|2022-06-01 16:37:00|506.49|504.09|506.66|504.26|506.84|504.44|506.31|503.91|0
1654101430000|2022-06-01 16:37:10|507.02|504.62|506.93|504.53|507.02|504.62|506.93|504.53|0
1654101440000|2022-06-01 16:37:20|507.2|504.8|507.38|504.98|507.38|504.98|507.2|504.8|0
1654101450000|2022-06-01 16:37:30|507.2|504.8|507.2|504.8|507.2|504.8|506.84|504.44|0
1654101460000|2022-06-01 16:37:40|507.38|504.98|507.91|505.51|507.91|505.51|507.38|504.98|0
1654101470000|2022-06-01 16:37:50|508.27|505.87|507.91|505.51|508.27|505.87|507.91|505.51|0
1654101480000|2022-06-01 16:38:00|508.27|505.87|508.09|505.69|508.44|506.04|508.09|505.69|0
1654101490000|2022-06-01 16:38:10|508.27|505.87|508.09|505.69|508.27|505.87|507.73|505.33|0
1654101500000|2022-06-01 16:38:20|508.44|506.04|508.62|506.22|508.62|506.22|508.44|506.04|0
1654101510000|2022-06-01 16:38:30|508.98|506.58|509.16|506.76|509.16|506.76|508.98|506.58|0
1654101520000|2022-06-01 16:38:40|508.62|506.22|508.09|505.69|508.62|506.22|508.09|505.69|0
1654101530000|2022-06-01 16:38:50|507.73|505.33|508.09|505.69|508.44|506.04|507.73|505.33|0
1654101540000|2022-06-01 16:39:00|508.27|505.87|507.47|505.07|508.27|505.87|507.47|505.07|0
1654101550000|2022-06-01 16:39:10|507.55|505.15|507.38|504.98|507.55|505.15|507.38|504.98|0
1654101560000|2022-06-01 16:39:20|507.2|504.8|507.2|504.8|507.38|504.98|507.02|504.62|0
1654101570000|2022-06-01 16:39:30|507.38|504.98|507.2|504.8|507.38|504.98|507.2|504.8|0
1654101580000|2022-06-01 16:39:40|507.38|504.98|506.66|504.26|507.38|504.98|506.66|504.26|0
1654101590000|2022-06-01 16:39:50|506.58|504.18|507.02|504.62|507.02|504.62|506.58|504.18|0
1654101600000|2022-06-01 16:40:00|507.38|504.98|506.49|504.09|507.38|504.98|506.49|504.09|0
1654101610000|2022-06-01 16:40:10|506.31|503.91|506.13|503.73|506.31|503.91|506.13|503.73|0
1654101620000|2022-06-01 16:40:20|505.77|503.37|505.6|503.2|505.95|503.55|505.6|503.2|0
1654101630000|2022-06-01 16:40:30|505.77|503.37|505.6|503.2|505.95|503.55|505.6|503.2|0
1654101640000|2022-06-01 16:40:40|505.69|503.29|505.77|503.37|505.77|503.37|505.42|503.02|0
1654101650000|2022-06-01 16:40:50|505.6|503.2|505.6|503.2|505.6|503.2|505.6|503.2|0
1654101660000|2022-06-01 16:41:00|505.77|503.37|505.6|503.2|505.77|503.37|505.06|502.66|0
1654101670000|2022-06-01 16:41:10|505.24|502.84|505.77|503.37|505.77|503.37|505.24|502.84|0
1654101680000|2022-06-01 16:41:20|505.6|503.2|506.31|503.91|506.31|503.91|505.6|503.2|0
1654101690000|2022-06-01 16:41:30|505.6|503.2|505.6|503.2|505.6|503.2|505.42|503.02|0
1654101700000|2022-06-01 16:41:40|505.95|503.55|506.31|503.91|506.31|503.91|505.95|503.55|0
1654101710000|2022-06-01 16:41:50|506.49|504.09|506.66|504.26|506.66|504.26|506.49|504.09|0
1654101720000|2022-06-01 16:42:00|507.2|504.8|507.37|504.97|507.37|504.97|507.2|504.8|0
1654101730000|2022-06-01 16:42:10|507.55|505.15|507.73|505.33|507.73|505.33|507.55|505.15|0
1654101740000|2022-06-01 16:42:20|508.09|505.69|508.36|505.96|508.36|505.96|508.09|505.69|0
1654101750000|2022-06-01 16:42:30|508.44|506.04|507.73|505.33|508.44|506.04|507.73|505.33|0
1654101760000|2022-06-01 16:42:40|508.09|505.69|508.44|506.04|508.44|506.04|507.91|505.51|0
1654101770000|2022-06-01 16:42:50|508.26|505.86|508.44|506.04|508.44|506.04|508.26|505.86|0
1654101780000|2022-06-01 16:43:00|508.62|506.22|508.98|506.58|509.33|506.93|508.62|506.22|0
1654101790000|2022-06-01 16:43:10|509.16|506.76|509.33|506.93|509.33|506.93|509.16|506.76|0
1654101800000|2022-06-01 16:43:20|508.62|506.22|508.8|506.4|508.8|506.4|508.44|506.04|0
1654101810000|2022-06-01 16:43:30|508.62|506.22|509.16|506.76|509.16|506.76|508.62|506.22|0
1654101820000|2022-06-01 16:43:40|508.98|506.58|508.8|506.4|509.16|506.76|508.8|506.4|0
1654101830000|2022-06-01 16:43:50|508.44|506.04|509.16|506.76|509.16|506.76|508.44|506.04|0
1654101840000|2022-06-01 16:44:00|509.87|507.47|509.78|507.38|509.87|507.47|509.51|507.11|0
1654101850000|2022-06-01 16:44:10|509.69|507.29|509.69|507.29|510.23|507.83|509.69|507.29|0
1654101860000|2022-06-01 16:44:20|509.96|507.56|510.05|507.65|510.05|507.65|509.69|507.29|0
1654101870000|2022-06-01 16:44:30|509.96|507.56|509.78|507.38|510.05|507.65|509.78|507.38|0
1654101880000|2022-06-01 16:44:40|509.51|507.11|509.87|507.47|510.05|507.65|509.51|507.11|0
1654101890000|2022-06-01 16:44:50|510.05|507.65|510.05|507.65|510.23|507.83|510.05|507.65|0
1654101900000|2022-06-01 16:45:00|510.23|507.83|510.23|507.83|510.94|508.54|510.23|507.83|0
1654101910000|2022-06-01 16:45:10|510.05|507.65|510.58|508.18|510.58|508.18|510.05|507.65|0
1654101920000|2022-06-01 16:45:20|510.23|507.83|510.32|507.92|510.4|508|510.23|507.83|0
1654101930000|2022-06-01 16:45:30|510.23|507.83|510.23|507.83|510.23|507.83|510.05|507.65|0
1654101940000|2022-06-01 16:45:40|510.05|507.65|510.05|507.65|510.05|507.65|509.69|507.29|0
1654101950000|2022-06-01 16:45:50|510.4|508|510.4|508|510.4|508|510.4|508|0
1654101960000|2022-06-01 16:46:00|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1654101980000|2022-06-01 16:46:20|510.23|507.83|510.05|507.65|510.23|507.83|510.05|507.65|0
1654101990000|2022-06-01 16:46:30|510.22|507.82|510.05|507.65|510.22|507.82|510.05|507.65|0
1654102000000|2022-06-01 16:46:40|509.69|507.29|510.05|507.65|510.05|507.65|509.51|507.11|0
1654102010000|2022-06-01 16:46:50|509.69|507.29|510.22|507.82|510.22|507.82|509.69|507.29|0
1654102020000|2022-06-01 16:47:00|510.4|508|510.94|508.54|511.3|508.9|510.4|508|0
1654102030000|2022-06-01 16:47:10|511.12|508.72|510.94|508.54|511.12|508.72|510.94|508.54|0
1654102040000|2022-06-01 16:47:20|511.3|508.9|510.58|508.18|511.3|508.9|510.4|508|0
1654102050000|2022-06-01 16:47:30|510.4|508|510.4|508|510.4|508|510.05|507.65|0
1654102060000|2022-06-01 16:47:40|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1654102070000|2022-06-01 16:47:50|510.22|507.82|510.4|508|510.4|508|510.22|507.82|0
1654102080000|2022-06-01 16:48:00|510.76|508.36|512.19|509.79|512.19|509.79|510.76|508.36|0
1654102090000|2022-06-01 16:48:10|512.64|510.24|513.09|510.69|513.09|510.69|512.64|510.24|0
1654102100000|2022-06-01 16:48:20|512.91|510.51|513.36|510.96|513.44|511.04|512.91|510.51|0
1654102110000|2022-06-01 16:48:30|513.18|510.78|513.26|510.86|513.26|510.86|513.09|510.69|0
1654102120000|2022-06-01 16:48:40|513.44|511.04|513.62|511.22|513.8|511.4|513.44|511.04|0
1654102130000|2022-06-01 16:48:50|513.8|511.4|513.62|511.22|513.98|511.58|513.62|511.22|0
1654102140000|2022-06-01 16:49:00|513.26|510.86|513.8|511.4|513.8|511.4|513.26|510.86|0
1654102150000|2022-06-01 16:49:10|513.26|510.86|512.55|510.15|513.26|510.86|512.55|510.15|0
1654102160000|2022-06-01 16:49:20|512.91|510.51|513.08|510.68|513.08|510.68|512.91|510.51|0
1654102170000|2022-06-01 16:49:30|513.62|511.22|512.82|510.42|513.62|511.22|512.82|510.42|0
1654102180000|2022-06-01 16:49:40|512.73|510.33|513.08|510.68|513.08|510.68|512.37|509.97|0
1654102190000|2022-06-01 16:49:50|513|510.6|512.55|510.15|513|510.6|512.55|510.15|0
1654102200000|2022-06-01 16:50:00|512.37|509.97|512.01|509.61|512.37|509.97|512.01|509.61|0
1654102210000|2022-06-01 16:50:10|512.37|509.97|512.73|510.33|512.73|510.33|512.01|509.61|0
1654102220000|2022-06-01 16:50:20|512.55|510.15|512.91|510.51|512.91|510.51|512.55|510.15|0
1654102230000|2022-06-01 16:50:30|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1654102240000|2022-06-01 16:50:40|513.44|511.04|513.8|511.4|513.89|511.49|513.44|511.04|0
1654102250000|2022-06-01 16:50:50|514.16|511.76|514.34|511.94|514.34|511.94|514.16|511.76|0
1654102260000|2022-06-01 16:51:00|514.52|512.12|514.7|512.3|514.7|512.3|514.34|511.94|0
1654102270000|2022-06-01 16:51:10|514.88|512.48|514.7|512.3|514.88|512.48|514.7|512.3|0
1654102280000|2022-06-01 16:51:20|514.88|512.48|514.52|512.12|514.88|512.48|514.52|512.12|0
1654102290000|2022-06-01 16:51:30|514.7|512.3|514.52|512.12|514.7|512.3|514.52|512.12|0
1654102300000|2022-06-01 16:51:40|514.88|512.48|514.52|512.12|514.88|512.48|514.52|512.12|0
1654102310000|2022-06-01 16:51:50|514.7|512.3|514.88|512.48|514.88|512.48|514.52|512.12|0
1654102320000|2022-06-01 16:52:00|515.06|512.66|513.8|511.4|515.06|512.66|513.8|511.4|0
1654102330000|2022-06-01 16:52:10|514.52|512.12|514.34|511.94|514.88|512.48|514.34|511.94|0
1654102340000|2022-06-01 16:52:20|514.16|511.76|513.8|511.4|514.16|511.76|513.8|511.4|0
1654102350000|2022-06-01 16:52:30|513.44|511.04|513.89|511.49|513.89|511.49|513.08|510.68|0
1654102360000|2022-06-01 16:52:40|513.44|511.04|511.75|509.35|513.44|511.04|511.75|509.35|0
1654102370000|2022-06-01 16:52:50|511.83|509.43|511.65|509.25|511.83|509.43|511.47|509.07|0
1654102380000|2022-06-01 16:53:00|511.47|509.07|511.47|509.07|511.65|509.25|511.47|509.07|0
1654102390000|2022-06-01 16:53:10|512.01|509.61|512.37|509.97|512.37|509.97|511.65|509.25|0
1654102400000|2022-06-01 16:53:20|512.01|509.61|511.47|509.07|512.01|509.61|511.47|509.07|0
1654102410000|2022-06-01 16:53:30|511.29|508.89|510.94|508.54|511.29|508.89|510.94|508.54|0
1654102420000|2022-06-01 16:53:40|510.67|508.27|510.32|507.92|510.67|508.27|510.04|507.64|0
1654102430000|2022-06-01 16:53:50|509.87|507.47|510.4|508|510.4|508|509.87|507.47|0
1654102440000|2022-06-01 16:54:00|510.58|508.18|510.32|507.92|510.76|508.36|510.22|507.82|0
1654102450000|2022-06-01 16:54:10|510.58|508.18|509.87|507.47|510.58|508.18|509.69|507.29|0
1654102460000|2022-06-01 16:54:20|509.96|507.56|509.87|507.47|510.04|507.64|509.87|507.47|0
1654102470000|2022-06-01 16:54:30|510.22|507.82|509.51|507.11|510.22|507.82|509.51|507.11|0
1654102480000|2022-06-01 16:54:40|509.69|507.29|509.51|507.11|509.86|507.46|509.51|507.11|0
1654102490000|2022-06-01 16:54:50|509.33|506.93|508.97|506.57|509.33|506.93|508.97|506.57|0
1654102500000|2022-06-01 16:55:00|509.15|506.75|508.62|506.22|509.15|506.75|508.62|506.22|0
1654102510000|2022-06-01 16:55:10|509.15|506.75|509.33|506.93|509.51|507.11|509.15|506.75|0
1654102520000|2022-06-01 16:55:20|509.15|506.75|509.78|507.38|509.78|507.38|509.07|506.67|0
1654102530000|2022-06-01 16:55:30|510.58|508.18|509.78|507.38|510.58|508.18|509.78|507.38|0
1654102540000|2022-06-01 16:55:40|509.69|507.29|509.15|506.75|509.69|507.29|509.15|506.75|0
1654102550000|2022-06-01 16:55:50|509.51|507.11|509.51|507.11|509.69|507.29|509.33|506.93|0
1654102560000|2022-06-01 16:56:00|508.89|506.49|508.62|506.22|508.97|506.57|508.44|506.04|0
1654102570000|2022-06-01 16:56:10|508.79|506.39|509.15|506.75|509.15|506.75|508.79|506.39|0
1654102580000|2022-06-01 16:56:20|509.33|506.93|508.79|506.39|509.33|506.93|508.71|506.31|0
1654102590000|2022-06-01 16:56:30|508.62|506.22|508.44|506.04|508.62|506.22|508.44|506.04|0
1654102600000|2022-06-01 16:56:40|508.53|506.13|508.79|506.39|508.79|506.39|508.26|505.86|0
1654102610000|2022-06-01 16:56:50|508.97|506.57|508.26|505.86|508.97|506.57|507.55|505.15|0
1654102620000|2022-06-01 16:57:00|507.73|505.33|507.19|504.79|507.73|505.33|507.19|504.79|0
1654102630000|2022-06-01 16:57:10|507.01|504.61|506.84|504.44|507.01|504.61|506.84|504.44|0
1654102640000|2022-06-01 16:57:20|506.66|504.26|506.66|504.26|507.01|504.61|506.66|504.26|0
1654102650000|2022-06-01 16:57:30|506.48|504.08|507.01|504.61|507.01|504.61|506.48|504.08|0
1654102660000|2022-06-01 16:57:40|507.19|504.79|507.37|504.97|507.55|505.15|507.19|504.79|0
1654102670000|2022-06-01 16:57:50|507.55|505.15|508.35|505.95|508.35|505.95|507.55|505.15|0
1654102680000|2022-06-01 16:58:00|508.26|505.86|508.79|506.39|508.79|506.39|508.26|505.86|0
1654102690000|2022-06-01 16:58:10|508.44|506.04|508.44|506.04|508.79|506.39|508.26|505.86|0
1654102700000|2022-06-01 16:58:20|507.72|505.32|508.26|505.86|508.26|505.86|507.72|505.32|0
1654102710000|2022-06-01 16:58:30|507.9|505.5|508.44|506.04|508.44|506.04|507.9|505.5|0
1654102720000|2022-06-01 16:58:40|508.79|506.39|508.97|506.57|508.97|506.57|508.79|506.39|0
1654102730000|2022-06-01 16:58:50|509.15|506.75|508.62|506.22|509.15|506.75|508.62|506.22|0
1654102740000|2022-06-01 16:59:00|508.44|506.04|508.79|506.39|508.79|506.39|508.26|505.86|0
1654102750000|2022-06-01 16:59:10|509.15|506.75|508.97|506.57|509.15|506.75|508.97|506.57|0
1654102760000|2022-06-01 16:59:20|509.33|506.93|509.15|506.75|509.33|506.93|508.97|506.57|0
1654102770000|2022-06-01 16:59:30|508.79|506.39|508.44|506.04|508.79|506.39|508.44|506.04|0
1654102780000|2022-06-01 16:59:40|508.26|505.86|508.08|505.68|508.26|505.86|507.9|505.5|0
1654102790000|2022-06-01 16:59:50|507.9|505.5|507.82|505.42|507.9|505.5|507.82|505.42|0
1654102800000|2022-06-01 17:00:00|508.08|505.68|508.44|506.04|508.44|506.04|508.08|505.68|0
1654102810000|2022-06-01 17:00:10|508.61|506.21|508.79|506.39|508.79|506.39|508.61|506.21|0
1654102820000|2022-06-01 17:00:20|508.71|506.31|508.79|506.39|508.97|506.57|508.71|506.31|0
1654102830000|2022-06-01 17:00:30|508.97|506.57|507.9|505.5|508.97|506.57|507.9|505.5|0
1654102840000|2022-06-01 17:00:40|507.72|505.32|506.66|504.26|507.72|505.32|506.66|504.26|0
1654102850000|2022-06-01 17:00:50|506.48|504.08|506.3|503.9|506.66|504.26|506.3|503.9|0
1654102860000|2022-06-01 17:01:00|506.12|503.72|505.41|503.01|506.12|503.72|505.41|503.01|0
1654102870000|2022-06-01 17:01:10|505.23|502.83|504.88|502.48|505.23|502.83|504.88|502.48|0
1654102880000|2022-06-01 17:01:20|505.06|502.66|504.88|502.48|505.23|502.83|504.88|502.48|0
1654102890000|2022-06-01 17:01:30|505.23|502.83|505.41|503.01|505.77|503.37|505.23|502.83|0
1654102900000|2022-06-01 17:01:40|505.06|502.66|505.41|503.01|505.41|503.01|505.06|502.66|0
1654102910000|2022-06-01 17:01:50|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1654102920000|2022-06-01 17:02:00|505.41|503.01|506.39|503.99|506.39|503.99|505.41|503.01|0
1654102930000|2022-06-01 17:02:10|506.12|503.72|507.01|504.61|507.01|504.61|506.12|503.72|0
1654102940000|2022-06-01 17:02:20|506.3|503.9|505.77|503.37|506.3|503.9|505.77|503.37|0
1654102950000|2022-06-01 17:02:30|505.41|503.01|505.77|503.37|505.77|503.37|505.15|502.75|0
1654102960000|2022-06-01 17:02:40|506.12|503.72|506.48|504.08|506.48|504.08|506.12|503.72|0
1654102970000|2022-06-01 17:02:50|506.3|503.9|506.66|504.26|506.66|504.26|506.3|503.9|0
1654102980000|2022-06-01 17:03:00|506.83|504.43|507.19|504.79|507.19|504.79|506.83|504.43|0
1654102990000|2022-06-01 17:03:10|507.54|505.14|507.37|504.97|507.54|505.14|507.37|504.97|0
1654103000000|2022-06-01 17:03:20|507.54|505.14|507.19|504.79|507.54|505.14|507.1|504.7|0
1654103010000|2022-06-01 17:03:30|507.37|504.97|507.9|505.5|507.9|505.5|507.37|504.97|0
1654103020000|2022-06-01 17:03:40|507.72|505.32|506.83|504.43|507.72|505.32|506.83|504.43|0
1654103030000|2022-06-01 17:03:50|506.65|504.25|507.19|504.79|507.19|504.79|506.65|504.25|0
1654103040000|2022-06-01 17:04:00|507.1|504.7|507.01|504.61|507.54|505.14|507.01|504.61|0
1654103050000|2022-06-01 17:04:10|507.54|505.14|507.01|504.61|507.54|505.14|507.01|504.61|0
1654103060000|2022-06-01 17:04:20|507.19|504.79|507.37|504.97|507.37|504.97|507.19|504.79|0
1654103070000|2022-06-01 17:04:30|507.19|504.79|507.19|504.79|507.37|504.97|507.19|504.79|0
1654103080000|2022-06-01 17:04:40|507.37|504.97|507.72|505.32|507.81|505.41|507.37|504.97|0
1654103090000|2022-06-01 17:04:50|508.08|505.68|508.08|505.68|508.26|505.86|507.99|505.59|0
1654103100000|2022-06-01 17:05:00|508.35|505.95|507.72|505.32|508.35|505.95|507.72|505.32|0
1654103110000|2022-06-01 17:05:10|508.26|505.86|507.72|505.32|508.26|505.86|507.54|505.14|0
1654103120000|2022-06-01 17:05:20|507.54|505.14|506.83|504.43|507.72|505.32|506.83|504.43|0
1654103130000|2022-06-01 17:05:30|506.48|504.08|506.83|504.43|506.83|504.43|506.3|503.9|0
1654103140000|2022-06-01 17:05:40|506.39|503.99|506.12|503.72|506.48|504.08|506.12|503.72|0
1654103150000|2022-06-01 17:05:50|505.77|503.37|505.41|503.01|505.77|503.37|505.41|503.01|0
1654103160000|2022-06-01 17:06:00|505.23|502.83|504.88|502.48|505.23|502.83|504.88|502.48|0
1654103170000|2022-06-01 17:06:10|505.15|502.75|505.05|502.65|505.23|502.83|505.05|502.65|0
1654103180000|2022-06-01 17:06:20|505.41|503.01|505.05|502.65|505.41|503.01|505.05|502.65|0
1654103190000|2022-06-01 17:06:30|504.88|502.48|505.94|503.54|505.94|503.54|504.88|502.48|0
1654103200000|2022-06-01 17:06:40|506.12|503.72|505.77|503.37|506.12|503.72|505.59|503.19|0
1654103210000|2022-06-01 17:06:50|504.7|502.3|503.81|501.41|504.7|502.3|503.81|501.41|0
1654103220000|2022-06-01 17:07:00|504.17|501.77|504.17|501.77|504.34|501.94|503.99|501.59|0
1654103230000|2022-06-01 17:07:10|503.99|501.59|504.7|502.3|504.7|502.3|503.99|501.59|0
1654103240000|2022-06-01 17:07:20|504.52|502.12|504.08|501.68|504.52|502.12|503.99|501.59|0
1654103250000|2022-06-01 17:07:30|503.81|501.41|503.1|500.7|503.99|501.59|503.1|500.7|0
1654103260000|2022-06-01 17:07:40|502.93|500.53|502.93|500.53|502.93|500.53|502.75|500.35|0
1654103270000|2022-06-01 17:07:50|502.4|500|502.57|500.17|502.75|500.35|502.22|499.82|0
1654103280000|2022-06-01 17:08:00|502.4|500|501.33|498.93|502.4|500|501.33|498.93|0
1654103290000|2022-06-01 17:08:10|501.51|499.11|501.33|498.93|501.51|499.11|500.98|498.58|0
1654103300000|2022-06-01 17:08:20|501.16|498.76|501.33|498.93|501.33|498.93|500.98|498.58|0
1654103310000|2022-06-01 17:08:30|501.16|498.76|501.16|498.76|501.69|499.29|501.16|498.76|0
1654103320000|2022-06-01 17:08:40|501.33|498.93|501.33|498.93|501.33|498.93|501.16|498.76|0
1654103330000|2022-06-01 17:08:50|502.04|499.64|502.93|500.53|502.93|500.53|502.04|499.64|0
1654103340000|2022-06-01 17:09:00|503.81|501.41|503.46|501.06|503.81|501.41|503.46|501.06|0
1654103350000|2022-06-01 17:09:10|502.75|500.35|502.57|500.17|502.75|500.35|502.57|500.17|0
1654103360000|2022-06-01 17:09:20|502.22|499.82|502.04|499.64|502.22|499.82|502.04|499.64|0
1654103370000|2022-06-01 17:09:30|501.6|499.2|501.51|499.11|501.6|499.2|501.51|499.11|0
1654103380000|2022-06-01 17:09:40|501.33|498.93|501.16|498.76|501.33|498.93|501.16|498.76|0
1654103390000|2022-06-01 17:09:50|500.98|498.58|500.8|498.4|500.98|498.58|500.8|498.4|0
1654103400000|2022-06-01 17:10:00|500.63|498.23|500.45|498.05|500.8|498.4|500.37|497.97|0
1654103410000|2022-06-01 17:10:10|500.63|498.23|499.92|497.52|500.63|498.23|499.92|497.52|0
1654103420000|2022-06-01 17:10:20|499.57|497.17|499.57|497.17|499.57|497.17|499.57|497.17|0
1654103430000|2022-06-01 17:10:30|499.74|497.34|499.74|497.34|499.74|497.34|499.57|497.17|0
1654103440000|2022-06-01 17:10:40|499.57|497.17|499.74|497.34|499.74|497.34|499.21|496.81|0
1654103450000|2022-06-01 17:10:50|499.21|496.81|499.39|496.99|499.39|496.99|499.21|496.81|0
1654103460000|2022-06-01 17:11:00|499.57|497.17|499.21|496.81|499.57|497.17|499.04|496.64|0
1654103470000|2022-06-01 17:11:10|499.39|496.99|499.39|496.99|499.39|496.99|499.21|496.81|0
1654103480000|2022-06-01 17:11:20|499.57|497.17|499.92|497.52|499.92|497.52|499.57|497.17|0
1654103490000|2022-06-01 17:11:30|500.27|497.87|500.27|497.87|500.27|497.87|500.1|497.7|0
1654103500000|2022-06-01 17:11:40|500.1|497.7|500.1|497.7|500.1|497.7|499.74|497.34|0
1654103510000|2022-06-01 17:11:50|500.27|497.87|499.74|497.34|500.27|497.87|499.74|497.34|0
1654103520000|2022-06-01 17:12:00|500.1|497.7|500.63|498.23|500.63|498.23|500.1|497.7|0
1654103530000|2022-06-01 17:12:10|500.98|498.58|501.69|499.29|501.86|499.46|500.98|498.58|0
1654103540000|2022-06-01 17:12:20|501.86|499.46|501.86|499.46|502.22|499.82|501.86|499.46|0
1654103550000|2022-06-01 17:12:30|502.04|499.64|502.39|499.99|502.39|499.99|502.04|499.64|0
1654103560000|2022-06-01 17:12:40|502.75|500.35|502.75|500.35|502.75|500.35|502.57|500.17|0
1654103570000|2022-06-01 17:12:50|502.57|500.17|502.75|500.35|502.75|500.35|502.39|499.99|0
1654103580000|2022-06-01 17:13:00|502.57|500.17|502.04|499.64|502.75|500.35|501.86|499.46|0
1654103590000|2022-06-01 17:13:10|502.57|500.17|502.57|500.17|502.75|500.35|502.39|499.99|0
1654103600000|2022-06-01 17:13:20|501.86|499.46|501.69|499.29|501.86|499.46|501.69|499.29|0
1654103610000|2022-06-01 17:13:30|501.86|499.46|501.6|499.2|501.86|499.46|501.51|499.11|0
1654103620000|2022-06-01 17:13:40|502.13|499.73|502.39|499.99|502.57|500.17|502.13|499.73|0
1654103640000|2022-06-01 17:14:00|502.57|500.17|503.63|501.23|503.63|501.23|502.57|500.17|0
1654103650000|2022-06-01 17:14:10|503.1|500.7|503.28|500.88|503.28|500.88|503.1|500.7|0
1654103660000|2022-06-01 17:14:20|503.63|501.23|503.46|501.06|503.63|501.23|503.46|501.06|0
1654103670000|2022-06-01 17:14:30|503.81|501.41|503.63|501.23|503.81|501.41|503.63|501.23|0
1654103680000|2022-06-01 17:14:40|503.46|501.06|503.63|501.23|503.63|501.23|503.46|501.06|0
1654103690000|2022-06-01 17:14:50|503.99|501.59|503.72|501.32|503.99|501.59|503.72|501.32|0
1654103700000|2022-06-01 17:15:00|503.63|501.23|503.46|501.06|503.63|501.23|502.92|500.52|0
1654103710000|2022-06-01 17:15:10|503.1|500.7|502.39|499.99|503.46|501.06|502.39|499.99|0
1654103720000|2022-06-01 17:15:20|502.57|500.17|502.22|499.82|502.57|500.17|502.22|499.82|0
1654103730000|2022-06-01 17:15:30|502.04|499.64|501.86|499.46|502.04|499.64|501.69|499.29|0
1654103740000|2022-06-01 17:15:40|501.68|499.28|501.51|499.11|501.68|499.28|501.51|499.11|0
1654103750000|2022-06-01 17:15:50|501.15|498.75|501.33|498.93|501.33|498.93|500.98|498.58|0
1654103760000|2022-06-01 17:16:00|501.07|498.67|500.98|498.58|501.07|498.67|500.62|498.22|0
1654103770000|2022-06-01 17:16:10|501.33|498.93|501.42|499.02|501.42|499.02|501.33|498.93|0
1654103780000|2022-06-01 17:16:20|501.86|499.46|501.15|498.75|501.86|499.46|501.15|498.75|0
1654103790000|2022-06-01 17:16:30|500.8|498.4|500.62|498.22|500.8|498.4|500.62|498.22|0
1654103800000|2022-06-01 17:16:40|501.15|498.75|500.62|498.22|501.15|498.75|500.62|498.22|0
1654103810000|2022-06-01 17:16:50|500.72|498.32|500.62|498.22|500.72|498.32|500.62|498.22|0
1654103820000|2022-06-01 17:17:00|500.45|498.05|500.45|498.05|500.62|498.22|500.19|497.79|0
1654103830000|2022-06-01 17:17:10|500.27|497.87|499.74|497.34|500.27|497.87|499.74|497.34|0
1654103840000|2022-06-01 17:17:20|499.39|496.99|499.3|496.9|499.39|496.99|498.86|496.46|0
1654103850000|2022-06-01 17:17:30|499.21|496.81|499.21|496.81|499.39|496.99|499.21|496.81|0
1654103860000|2022-06-01 17:17:40|498.86|496.46|498.86|496.46|498.86|496.46|498.68|496.28|0
1654103870000|2022-06-01 17:17:50|498.68|496.28|499.21|496.81|499.21|496.81|498.68|496.28|0
1654103880000|2022-06-01 17:18:00|499.04|496.64|498.86|496.46|499.04|496.64|498.68|496.28|0
1654103890000|2022-06-01 17:18:10|499.04|496.64|499.39|496.99|499.56|497.16|499.04|496.64|0
1654103900000|2022-06-01 17:18:20|499.56|497.16|499.74|497.34|499.74|497.34|499.48|497.08|0
1654103910000|2022-06-01 17:18:30|500.45|498.05|500.8|498.4|500.8|498.4|500.45|498.05|0
1654103920000|2022-06-01 17:18:40|500.45|498.05|500.98|498.58|500.98|498.58|500.45|498.05|0
1654103930000|2022-06-01 17:18:50|500.62|498.22|500.62|498.22|500.98|498.58|500.62|498.22|0
1654103940000|2022-06-01 17:19:00|500.45|498.05|499.74|497.34|500.45|498.05|499.74|497.34|0
1654103950000|2022-06-01 17:19:10|499.66|497.26|499.21|496.81|499.66|497.26|499.21|496.81|0
1654103960000|2022-06-01 17:19:20|499.74|497.34|499.74|497.34|499.92|497.52|499.56|497.16|0
1654103970000|2022-06-01 17:19:30|499.92|497.52|499.92|497.52|499.92|497.52|499.74|497.34|0
1654103980000|2022-06-01 17:19:40|499.74|497.34|499.56|497.16|499.74|497.34|499.56|497.16|0
1654103990000|2022-06-01 17:19:50|499.74|497.34|499.56|497.16|499.74|497.34|499.39|496.99|0
1654104000000|2022-06-01 17:20:00|499.74|497.34|499.03|496.63|499.74|497.34|499.03|496.63|0
1654104010000|2022-06-01 17:20:10|498.86|496.46|498.86|496.46|499.21|496.81|498.86|496.46|0
1654104020000|2022-06-01 17:20:20|499.03|496.63|498.86|496.46|499.03|496.63|498.86|496.46|0
1654104030000|2022-06-01 17:20:30|499.03|496.63|499.03|496.63|499.03|496.63|498.86|496.46|0
1654104040000|2022-06-01 17:20:40|499.21|496.81|499.03|496.63|499.56|497.16|498.86|496.46|0
1654104050000|2022-06-01 17:20:50|498.95|496.55|498.68|496.28|498.95|496.55|498.68|496.28|0
1654104060000|2022-06-01 17:21:00|498.86|496.46|499.03|496.63|499.39|496.99|498.86|496.46|0
1654104070000|2022-06-01 17:21:10|498.15|495.75|498.15|495.75|498.15|495.75|497.98|495.58|0
1654104080000|2022-06-01 17:21:20|497.98|495.58|497.36|494.96|497.98|495.58|497.36|494.96|0
1654104090000|2022-06-01 17:21:30|497.62|495.22|496.92|494.52|497.62|495.22|496.92|494.52|0
1654104100000|2022-06-01 17:21:40|497.45|495.05|496.57|494.17|497.45|495.05|496.57|494.17|0
1654104110000|2022-06-01 17:21:50|496.74|494.34|497.45|495.05|497.45|495.05|496.74|494.34|0
1654104120000|2022-06-01 17:22:00|497.27|494.87|499.03|496.63|499.03|496.63|497.27|494.87|0
1654104130000|2022-06-01 17:22:10|498.68|496.28|499.03|496.63|499.03|496.63|498.68|496.28|0
1654104140000|2022-06-01 17:22:20|499.39|496.99|499.92|497.52|499.92|497.52|499.39|496.99|0
1654104150000|2022-06-01 17:22:30|500.27|497.87|499.92|497.52|500.45|498.05|499.92|497.52|0
1654104160000|2022-06-01 17:22:40|500.27|497.87|499.21|496.81|500.27|497.87|499.21|496.81|0
1654104170000|2022-06-01 17:22:50|499.03|496.63|500.27|497.87|500.27|497.87|499.03|496.63|0
1654104180000|2022-06-01 17:23:00|499.92|497.52|500.09|497.69|500.27|497.87|499.92|497.52|0
1654104190000|2022-06-01 17:23:10|499.74|497.34|499.74|497.34|499.74|497.34|499.56|497.16|0
1654104200000|2022-06-01 17:23:20|499.39|496.99|499.92|497.52|499.92|497.52|499.39|496.99|0
1654104210000|2022-06-01 17:23:30|500.09|497.69|499.74|497.34|500.09|497.69|499.74|497.34|0
1654104220000|2022-06-01 17:23:40|500.27|497.87|500.62|498.22|500.62|498.22|500.27|497.87|0
1654104230000|2022-06-01 17:23:50|500.44|498.04|500.97|498.57|500.97|498.57|500.27|497.87|0
1654104240000|2022-06-01 17:24:00|500.89|498.49|501.33|498.93|501.51|499.11|500.89|498.49|0
1654104250000|2022-06-01 17:24:10|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1654104260000|2022-06-01 17:24:20|501.5|499.1|501.15|498.75|501.5|499.1|501.15|498.75|0
1654104270000|2022-06-01 17:24:30|501.5|499.1|501.6|499.2|501.6|499.2|501.5|499.1|0
1654104280000|2022-06-01 17:24:40|501.68|499.28|501.5|499.1|501.68|499.28|501.5|499.1|0
1654104290000|2022-06-01 17:24:50|501.68|499.28|500.62|498.22|501.68|499.28|500.62|498.22|0
1654104300000|2022-06-01 17:25:00|500.27|497.87|499.91|497.51|500.27|497.87|499.74|497.34|0
1654104310000|2022-06-01 17:25:10|499.74|497.34|499.48|497.08|500.09|497.69|499.48|497.08|0
1654104320000|2022-06-01 17:25:20|499.39|496.99|499.39|496.99|499.74|497.34|499.39|496.99|0
1654104330000|2022-06-01 17:25:30|499.03|496.63|499.39|496.99|499.39|496.99|498.86|496.46|0
1654104340000|2022-06-01 17:25:40|499.03|496.63|498.86|496.46|499.03|496.63|498.86|496.46|0
1654104350000|2022-06-01 17:25:50|498.68|496.28|498.5|496.1|498.86|496.46|498.5|496.1|0
1654104360000|2022-06-01 17:26:00|498.15|495.75|498.15|495.75|498.33|495.93|497.97|495.57|0
1654104370000|2022-06-01 17:26:10|498.07|495.67|498.86|496.46|498.86|496.46|498.07|495.67|0
1654104380000|2022-06-01 17:26:20|499.03|496.63|499.38|496.98|499.56|497.16|499.03|496.63|0
1654104390000|2022-06-01 17:26:30|499.21|496.81|499.03|496.63|499.38|496.98|499.03|496.63|0
1654104400000|2022-06-01 17:26:40|498.86|496.46|498.5|496.1|498.86|496.46|498.5|496.1|0
1654104410000|2022-06-01 17:26:50|498.33|495.93|497.97|495.57|498.33|495.93|497.97|495.57|0
1654104420000|2022-06-01 17:27:00|497.8|495.4|497.27|494.87|497.8|495.4|497.27|494.87|0
1654104430000|2022-06-01 17:27:10|497.54|495.14|497.45|495.05|497.54|495.14|497.27|494.87|0
1654104440000|2022-06-01 17:27:20|497.62|495.22|497.45|495.05|497.62|495.22|497.27|494.87|0
1654104450000|2022-06-01 17:27:30|496.92|494.52|497.27|494.87|497.27|494.87|496.92|494.52|0
1654104460000|2022-06-01 17:27:40|497.45|495.05|497.09|494.69|497.45|495.05|496.92|494.52|0
1654104470000|2022-06-01 17:27:50|496.74|494.34|496.92|494.52|496.92|494.52|496.74|494.34|0
1654104480000|2022-06-01 17:28:00|497.45|495.05|498.33|495.93|498.33|495.93|497.45|495.05|0
1654104490000|2022-06-01 17:28:10|497.97|495.57|497.97|495.57|497.97|495.57|497.8|495.4|0
1654104500000|2022-06-01 17:28:20|497.45|495.05|497.62|495.22|497.62|495.22|497.45|495.05|0
1654104510000|2022-06-01 17:28:30|497.8|495.4|497.8|495.4|498.15|495.75|497.8|495.4|0
1654104520000|2022-06-01 17:28:40|497.36|494.96|496.74|494.34|497.36|494.96|496.74|494.34|0
1654104530000|2022-06-01 17:28:50|496.57|494.17|497.27|494.87|497.27|494.87|496.57|494.17|0
1654104540000|2022-06-01 17:29:00|497.8|495.4|497.27|494.87|497.8|495.4|497.27|494.87|0
1654104550000|2022-06-01 17:29:10|497.09|494.69|497.45|495.05|497.45|495.05|496.92|494.52|0
1654104560000|2022-06-01 17:29:20|497.97|495.57|497.8|495.4|498.33|495.93|497.8|495.4|0
1654104570000|2022-06-01 17:29:30|498.33|495.93|498.5|496.1|498.5|496.1|497.97|495.57|0
1654104580000|2022-06-01 17:29:40|498.85|496.45|498.85|496.45|499.03|496.63|498.85|496.45|0
1654104590000|2022-06-01 17:29:50|498.68|496.28|499.21|496.81|499.21|496.81|498.68|496.28|0
1654104600000|2022-06-01 17:30:00|499.38|496.98|499.38|496.98|499.74|497.34|499.38|496.98|0
1654104610000|2022-06-01 17:30:10|499.03|496.63|498.5|496.1|499.03|496.63|498.5|496.1|0
1654104620000|2022-06-01 17:30:20|498.85|496.45|499.38|496.98|499.38|496.98|498.85|496.45|0
1654104630000|2022-06-01 17:30:30|499.74|497.34|499.03|496.63|499.74|497.34|499.03|496.63|0
1654104640000|2022-06-01 17:30:40|499.21|496.81|500.18|497.78|500.18|497.78|499.21|496.81|0
1654104650000|2022-06-01 17:30:50|499.91|497.51|496.97|494.57|500.09|497.69|496.97|494.57|0
1654104660000|2022-06-01 17:31:00|497.51|495.11|497.15|494.75|497.51|495.11|497.15|494.75|0
1654104670000|2022-06-01 17:31:10|496.97|494.57|497.68|495.28|497.68|495.28|496.97|494.57|0
1654104680000|2022-06-01 17:31:20|498.04|495.64|497.07|494.67|498.04|495.64|497.07|494.67|0
1654104690000|2022-06-01 17:31:30|497.24|494.84|498.04|495.64|498.04|495.64|497.24|494.84|0
1654104700000|2022-06-01 17:31:40|498.57|496.17|498.57|496.17|498.57|496.17|498.39|495.99|0
1654104710000|2022-06-01 17:31:50|498.39|495.99|498.39|495.99|498.39|495.99|498.22|495.82|0
1654104720000|2022-06-01 17:32:00|498.04|495.64|497.51|495.11|498.04|495.64|497.33|494.93|0
1654104730000|2022-06-01 17:32:10|496.8|494.4|497.07|494.67|497.07|494.67|496.8|494.4|0
1654104740000|2022-06-01 17:32:20|497.33|494.93|497.78|495.38|497.78|495.38|497.33|494.93|0
1654104750000|2022-06-01 17:32:30|497.68|495.28|497.51|495.11|497.86|495.46|497.51|495.11|0
1654104760000|2022-06-01 17:32:40|497.07|494.67|496.8|494.4|497.33|494.93|496.8|494.4|0
1654104770000|2022-06-01 17:32:50|496.62|494.22|495.56|493.16|496.62|494.22|495.56|493.16|0
1654104780000|2022-06-01 17:33:00|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1654104790000|2022-06-01 17:33:10|495.02|492.62|495.02|492.62|495.29|492.89|494.67|492.27|0
1654104800000|2022-06-01 17:33:20|494.85|492.45|495.65|493.25|495.65|493.25|494.85|492.45|0
1654104810000|2022-06-01 17:33:30|495.73|493.33|495.91|493.51|495.91|493.51|495.73|493.33|0
1654104820000|2022-06-01 17:33:40|496.09|493.69|496.8|494.4|496.8|494.4|496.09|493.69|0
1654104830000|2022-06-01 17:33:50|496.44|494.04|495.91|493.51|496.44|494.04|495.91|493.51|0
1654104840000|2022-06-01 17:34:00|496.26|493.86|495.38|492.98|496.26|493.86|495.38|492.98|0
1654104850000|2022-06-01 17:34:10|495.29|492.89|494.67|492.27|495.29|492.89|494.67|492.27|0
1654104860000|2022-06-01 17:34:20|494.49|492.09|494.67|492.27|495.02|492.62|494.49|492.09|0
1654104870000|2022-06-01 17:34:30|494.49|492.09|494.83|492.43|494.83|492.43|494.14|491.74|0
1654104880000|2022-06-01 17:34:40|495.18|492.78|495.36|492.96|495.36|492.96|495.18|492.78|0
1654104890000|2022-06-01 17:34:50|494.83|492.43|494.83|492.43|494.83|492.43|494.47|492.07|0
1654104900000|2022-06-01 17:35:00|495|492.6|495.45|493.05|495.53|493.13|495|492.6|0
1654104910000|2022-06-01 17:35:10|495|492.6|494.12|491.72|495|492.6|494.12|491.72|0
1654104920000|2022-06-01 17:35:20|494.3|491.9|493.59|491.19|494.3|491.9|493.59|491.19|0
1654104930000|2022-06-01 17:35:30|493.77|491.37|493.77|491.37|493.77|491.37|493.24|490.84|0
1654104940000|2022-06-01 17:35:40|493.59|491.19|493.24|490.84|493.59|491.19|493.24|490.84|0
1654104950000|2022-06-01 17:35:50|493.42|491.02|493.59|491.19|494.04|491.64|493.42|491.02|0
1654104960000|2022-06-01 17:36:00|494.12|491.72|494.65|492.25|494.65|492.25|494.12|491.72|0
1654104970000|2022-06-01 17:36:10|494.47|492.07|493.77|491.37|494.47|492.07|493.77|491.37|0
1654104980000|2022-06-01 17:36:20|493.59|491.19|493.59|491.19|493.59|491.19|493.24|490.84|0
1654104990000|2022-06-01 17:36:30|493.24|490.84|493.06|490.66|493.24|490.84|493.06|490.66|0
1654105000000|2022-06-01 17:36:40|493.24|490.84|492.71|490.31|493.24|490.84|492.36|489.96|0
1654105010000|2022-06-01 17:36:50|492.89|490.49|493.59|491.19|493.77|491.37|492.89|490.49|0
1654105020000|2022-06-01 17:37:00|493.94|491.54|493.94|491.54|494.12|491.72|493.94|491.54|0
1654105030000|2022-06-01 17:37:10|493.77|491.37|493.51|491.11|493.94|491.54|493.51|491.11|0
1654105040000|2022-06-01 17:37:20|493.41|491.01|493.59|491.19|493.59|491.19|493.41|491.01|0
1654105050000|2022-06-01 17:37:30|493.41|491.01|492.89|490.49|493.41|491.01|492.89|490.49|0
1654105060000|2022-06-01 17:37:40|493.24|490.84|493.06|490.66|493.24|490.84|492.89|490.49|0
1654105070000|2022-06-01 17:37:50|492.89|490.49|492.18|489.78|492.89|490.49|492.18|489.78|0
1654105080000|2022-06-01 17:38:00|491.65|489.25|491.13|488.73|491.65|489.25|491.13|488.73|0
1654105090000|2022-06-01 17:38:10|490.78|488.38|490.78|488.38|490.78|488.38|490.78|488.38|0
1654105100000|2022-06-01 17:38:20|490.6|488.2|489.9|487.5|490.6|488.2|489.9|487.5|0
1654105110000|2022-06-01 17:38:30|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1654105120000|2022-06-01 17:38:40|490.25|487.85|490.07|487.67|490.25|487.85|489.9|487.5|0
1654105130000|2022-06-01 17:38:50|490.25|487.85|490.6|488.2|490.78|488.38|490.25|487.85|0
1654105140000|2022-06-01 17:39:00|490.42|488.02|490.95|488.55|490.95|488.55|490.42|488.02|0
1654105150000|2022-06-01 17:39:10|490.6|488.2|490.95|488.55|490.95|488.55|490.6|488.2|0
1654105160000|2022-06-01 17:39:20|490.6|488.2|490.6|488.2|490.69|488.29|490.42|488.02|0
1654105170000|2022-06-01 17:39:30|490.77|488.37|491.3|488.9|491.3|488.9|490.77|488.37|0
1654105180000|2022-06-01 17:39:40|491.22|488.82|490.77|488.37|491.22|488.82|490.77|488.37|0
1654105190000|2022-06-01 17:39:50|490.6|488.2|491.13|488.73|491.13|488.73|490.6|488.2|0
1654105200000|2022-06-01 17:40:00|491.3|488.9|491.3|488.9|491.83|489.43|491.3|488.9|0
1654105210000|2022-06-01 17:40:10|491.48|489.08|490.95|488.55|491.48|489.08|490.95|488.55|0
1654105220000|2022-06-01 17:40:20|491.13|488.73|490.77|488.37|491.13|488.73|490.6|488.2|0
1654105230000|2022-06-01 17:40:30|490.6|488.2|490.25|487.85|490.6|488.2|490.25|487.85|0
1654105240000|2022-06-01 17:40:40|490.42|488.02|490.07|487.67|490.42|488.02|490.07|487.67|0
1654105250000|2022-06-01 17:40:50|490.25|487.85|490.25|487.85|490.25|487.85|490.07|487.67|0
1654105260000|2022-06-01 17:41:00|489.9|487.5|490.95|488.55|490.95|488.55|489.9|487.5|0
1654105270000|2022-06-01 17:41:10|491.13|488.73|491.48|489.08|491.74|489.34|491.13|488.73|0
1654105280000|2022-06-01 17:41:20|491.65|489.25|491.65|489.25|491.83|489.43|491.65|489.25|0
1654105290000|2022-06-01 17:41:30|491.83|489.43|492.18|489.78|492.36|489.96|491.83|489.43|0
1654105300000|2022-06-01 17:41:40|491.65|489.25|491.48|489.08|491.65|489.25|491.3|488.9|0
1654105310000|2022-06-01 17:41:50|492|489.6|492|489.6|492.18|489.78|492|489.6|0
1654105320000|2022-06-01 17:42:00|492.18|489.78|492.36|489.96|492.53|490.13|492.18|489.78|0
1654105330000|2022-06-01 17:42:10|492.27|489.87|491.65|489.25|492.27|489.87|491.65|489.25|0
1654105340000|2022-06-01 17:42:20|491.48|489.08|490.77|488.37|491.48|489.08|490.6|488.2|0
1654105350000|2022-06-01 17:42:30|490.87|488.47|490.77|488.37|490.95|488.55|490.77|488.37|0
1654105360000|2022-06-01 17:42:40|490.25|487.85|489.9|487.5|490.25|487.85|489.54|487.14|0
1654105370000|2022-06-01 17:42:50|489.64|487.24|489.9|487.5|489.9|487.5|489.54|487.14|0
1654105380000|2022-06-01 17:43:00|490.07|487.67|489.9|487.5|490.07|487.67|489.9|487.5|0
1654105390000|2022-06-01 17:43:10|489.54|487.14|490.42|488.02|490.42|488.02|489.54|487.14|0
1654105400000|2022-06-01 17:43:20|490.95|488.55|491.3|488.9|491.39|488.99|490.95|488.55|0
1654105410000|2022-06-01 17:43:30|491.48|489.08|491.48|489.08|491.65|489.25|491.48|489.08|0
1654105420000|2022-06-01 17:43:40|491.74|489.34|491.65|489.25|491.83|489.43|491.65|489.25|0
1654105430000|2022-06-01 17:43:50|491.12|488.72|491.12|488.72|491.65|489.25|491.12|488.72|0
1654105440000|2022-06-01 17:44:00|491.48|489.08|491.57|489.17|491.57|489.17|491.48|489.08|0
1654105450000|2022-06-01 17:44:10|491.3|488.9|491.65|489.25|491.65|489.25|491.3|488.9|0
1654105460000|2022-06-01 17:44:20|491.83|489.43|491.3|488.9|492|489.6|491.3|488.9|0
1654105470000|2022-06-01 17:44:30|491.12|488.72|490.77|488.37|491.3|488.9|490.77|488.37|0
1654105480000|2022-06-01 17:44:40|491.12|488.72|490.6|488.2|491.12|488.72|490.42|488.02|0
1654105490000|2022-06-01 17:44:50|490.77|488.37|490.42|488.02|490.77|488.37|490.42|488.02|0
1654105500000|2022-06-01 17:45:00|490.07|487.67|489.89|487.49|490.07|487.67|489.72|487.32|0
1654105510000|2022-06-01 17:45:10|490.16|487.76|490.07|487.67|490.16|487.76|489.72|487.32|0
1654105520000|2022-06-01 17:45:20|490.25|487.85|489.72|487.32|490.25|487.85|489.72|487.32|0
1654105530000|2022-06-01 17:45:30|489.54|487.14|490.6|488.2|490.6|488.2|489.54|487.14|0
1654105540000|2022-06-01 17:45:40|490.25|487.85|489.99|487.59|490.42|488.02|489.99|487.59|0
1654105550000|2022-06-01 17:45:50|489.89|487.49|490.07|487.67|490.07|487.67|489.81|487.41|0
1654105560000|2022-06-01 17:46:00|489.89|487.49|490.07|487.67|490.07|487.67|489.89|487.49|0
1654105570000|2022-06-01 17:46:10|490.42|488.02|490.6|488.2|490.77|488.37|490.42|488.02|0
1654105580000|2022-06-01 17:46:20|490.95|488.55|491.04|488.64|491.48|489.08|490.95|488.55|0
1654105590000|2022-06-01 17:46:30|490.95|488.55|490.25|487.85|490.95|488.55|490.25|487.85|0
1654105600000|2022-06-01 17:46:40|489.99|487.59|489.54|487.14|489.99|487.59|489.54|487.14|0
1654105610000|2022-06-01 17:46:50|489.72|487.32|489.54|487.14|489.89|487.49|489.54|487.14|0
1654105620000|2022-06-01 17:47:00|489.72|487.32|489.54|487.14|490.07|487.67|489.54|487.14|0
1654105630000|2022-06-01 17:47:10|489.72|487.32|489.54|487.14|489.72|487.32|489.54|487.14|0
1654105640000|2022-06-01 17:47:20|488.84|486.44|489.02|486.62|489.02|486.62|488.67|486.27|0
1654105650000|2022-06-01 17:47:30|489.19|486.79|489.19|486.79|489.37|486.97|488.93|486.53|0
1654105660000|2022-06-01 17:47:40|488.84|486.44|489.02|486.62|489.02|486.62|488.84|486.44|0
1654105670000|2022-06-01 17:47:50|489.37|486.97|490.24|487.84|490.24|487.84|489.37|486.97|0
1654105680000|2022-06-01 17:48:00|490.16|487.76|491.3|488.9|491.3|488.9|490.16|487.76|0
1654105690000|2022-06-01 17:48:10|491.12|488.72|491.74|489.34|491.74|489.34|491.12|488.72|0
1654105700000|2022-06-01 17:48:20|491.65|489.25|492|489.6|492.18|489.78|491.65|489.25|0
1654105710000|2022-06-01 17:48:30|491.47|489.07|491.74|489.34|492|489.6|491.47|489.07|0
1654105720000|2022-06-01 17:48:40|492|489.6|492.27|489.87|492.35|489.95|492|489.6|0
1654105730000|2022-06-01 17:48:50|492.35|489.95|492|489.6|492.35|489.95|492|489.6|0
1654105740000|2022-06-01 17:49:00|491.83|489.43|492.18|489.78|492.18|489.78|491.83|489.43|0
1654105750000|2022-06-01 17:49:10|492.53|490.13|492.53|490.13|492.53|490.13|492|489.6|0
1654105760000|2022-06-01 17:49:20|492.35|489.95|491.83|489.43|492.35|489.95|491.83|489.43|0
1654105770000|2022-06-01 17:49:30|491.47|489.07|491.47|489.07|491.57|489.17|491.47|489.07|0
1654105780000|2022-06-01 17:49:40|490.95|488.55|490.95|488.55|491.3|488.9|490.77|488.37|0
1654105790000|2022-06-01 17:49:50|491.3|488.9|491.3|488.9|491.3|488.9|490.95|488.55|0
1654105800000|2022-06-01 17:50:00|491.83|489.43|491.3|488.9|492|489.6|491.3|488.9|0
1654105810000|2022-06-01 17:50:10|490.95|488.55|490.86|488.46|490.95|488.55|490.51|488.11|0
1654105820000|2022-06-01 17:50:20|490.6|488.2|490.24|487.84|490.86|488.46|490.24|487.84|0
1654105830000|2022-06-01 17:50:30|490.6|488.2|490.95|488.55|490.95|488.55|490.6|488.2|0
1654105840000|2022-06-01 17:50:40|491.3|488.9|490.42|488.02|491.3|488.9|490.42|488.02|0
1654105850000|2022-06-01 17:50:50|490.77|488.37|490.42|488.02|490.77|488.37|490.42|488.02|0
1654105860000|2022-06-01 17:51:00|490.24|487.84|491.12|488.72|491.12|488.72|490.24|487.84|0
1654105870000|2022-06-01 17:51:10|491.3|488.9|491.65|489.25|491.65|489.25|491.3|488.9|0
1654105880000|2022-06-01 17:51:20|492.35|489.95|492.88|490.48|492.88|490.48|492.35|489.95|0
1654105890000|2022-06-01 17:51:30|493.06|490.66|492.8|490.4|493.15|490.75|492.8|490.4|0
1654105900000|2022-06-01 17:51:40|493.59|491.19|493.06|490.66|493.59|491.19|493.06|490.66|0
1654105910000|2022-06-01 17:51:50|492.7|490.3|493.23|490.83|493.41|491.01|492.7|490.3|0
1654105920000|2022-06-01 17:52:00|493.41|491.01|493.5|491.1|493.5|491.1|493.41|491.01|0
1654105930000|2022-06-01 17:52:10|493.23|490.83|493.94|491.54|493.94|491.54|493.23|490.83|0
1654105940000|2022-06-01 17:52:20|494.11|491.71|494.29|491.89|494.29|491.89|494.11|491.71|0
1654105950000|2022-06-01 17:52:30|494.64|492.24|494.82|492.42|494.82|492.42|494.64|492.24|0
1654105960000|2022-06-01 17:52:40|494.11|491.71|493.41|491.01|494.11|491.71|493.41|491.01|0
1654105970000|2022-06-01 17:52:50|493.76|491.36|494.11|491.71|494.11|491.71|493.59|491.19|0
1654105980000|2022-06-01 17:53:00|494.64|492.24|494.47|492.07|494.82|492.42|494.47|492.07|0
1654105990000|2022-06-01 17:53:10|494.29|491.89|493.59|491.19|494.29|491.89|493.59|491.19|0
1654106000000|2022-06-01 17:53:20|493.41|491.01|493.41|491.01|493.76|491.36|493.41|491.01|0
1654106010000|2022-06-01 17:53:30|493.68|491.28|493.41|491.01|493.68|491.28|493.41|491.01|0
1654106020000|2022-06-01 17:53:40|493.76|491.36|494.47|492.07|494.47|492.07|493.76|491.36|0
1654106030000|2022-06-01 17:53:50|494.64|492.24|494.11|491.71|494.64|492.24|494.11|491.71|0
1654106040000|2022-06-01 17:54:00|494.38|491.98|494.11|491.71|494.38|491.98|494.11|491.71|0
1654106050000|2022-06-01 17:54:10|494.29|491.89|494.29|491.89|494.29|491.89|494.11|491.71|0
1654106060000|2022-06-01 17:54:20|494.47|492.07|494.29|491.89|494.47|492.07|494.29|491.89|0
1654106070000|2022-06-01 17:54:30|494.64|492.24|495.44|493.04|495.53|493.13|494.64|492.24|0
1654106080000|2022-06-01 17:54:40|494.82|492.42|495.88|493.48|495.88|493.48|494.82|492.42|0
1654106090000|2022-06-01 17:54:50|495.53|493.13|495.53|493.13|495.7|493.3|495.35|492.95|0
1654106100000|2022-06-01 17:55:00|496.06|493.66|495.35|492.95|496.06|493.66|495.35|492.95|0
1654106110000|2022-06-01 17:55:10|495.53|493.13|494.47|492.07|495.53|493.13|494.38|491.98|0
1654106120000|2022-06-01 17:55:20|494.73|492.33|494.29|491.89|494.73|492.33|494.29|491.89|0
1654106130000|2022-06-01 17:55:30|493.85|491.45|493.58|491.18|493.85|491.45|493.58|491.18|0
1654106140000|2022-06-01 17:55:40|493.41|491.01|493.23|490.83|493.41|491.01|493.23|490.83|0
1654106150000|2022-06-01 17:55:50|492.97|490.57|492.7|490.3|492.97|490.57|492.53|490.13|0
1654106160000|2022-06-01 17:56:00|492.53|490.13|492.88|490.48|492.88|490.48|492.44|490.04|0
1654106170000|2022-06-01 17:56:10|492.53|490.13|492.18|489.78|492.88|490.48|492.18|489.78|0
1654106180000|2022-06-01 17:56:20|492|489.6|491.47|489.07|492|489.6|491.47|489.07|0
1654106190000|2022-06-01 17:56:30|490.94|488.54|491.65|489.25|491.65|489.25|490.94|488.54|0
1654106200000|2022-06-01 17:56:40|491.82|489.42|492.35|489.95|492.35|489.95|491.82|489.42|0
1654106210000|2022-06-01 17:56:50|492|489.6|492.53|490.13|492.53|490.13|491.65|489.25|0
1654106220000|2022-06-01 17:57:00|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1654106230000|2022-06-01 17:57:10|493.58|491.18|493.76|491.36|493.76|491.36|493.5|491.1|0
1654106240000|2022-06-01 17:57:20|493.41|491.01|492.27|489.87|493.41|491.01|492.27|489.87|0
1654106250000|2022-06-01 17:57:30|492.35|489.95|491.3|488.9|492.35|489.95|491.3|488.9|0
1654106260000|2022-06-01 17:57:40|491.82|489.42|491.12|488.72|491.82|489.42|491.12|488.72|0
1654106270000|2022-06-01 17:57:50|491.3|488.9|490.77|488.37|491.3|488.9|490.77|488.37|0
1654106280000|2022-06-01 17:58:00|490.07|487.67|489.71|487.31|490.07|487.67|489.71|487.31|0
1654106290000|2022-06-01 17:58:10|489.19|486.79|489.36|486.96|489.36|486.96|489.19|486.79|0
1654106300000|2022-06-01 17:58:20|489.28|486.88|489.01|486.61|489.36|486.96|489.01|486.61|0
1654106310000|2022-06-01 17:58:30|489.19|486.79|489.54|487.14|489.54|487.14|489.19|486.79|0
1654106320000|2022-06-01 17:58:40|489.71|487.31|490.77|488.37|490.77|488.37|489.71|487.31|0
1654106330000|2022-06-01 17:58:50|490.42|488.02|490.07|487.67|490.42|488.02|490.07|487.67|0
1654106340000|2022-06-01 17:59:00|489.71|487.31|490.24|487.84|490.24|487.84|489.54|487.14|0
1654106350000|2022-06-01 17:59:10|490.42|488.02|491.47|489.07|491.47|489.07|490.42|488.02|0
1654106360000|2022-06-01 17:59:20|491.65|489.25|490.94|488.54|491.65|489.25|490.94|488.54|0
1654106370000|2022-06-01 17:59:30|491.12|488.72|491.82|489.42|491.82|489.42|490.77|488.37|0
1654106380000|2022-06-01 17:59:40|492|489.6|492.35|489.95|492.35|489.95|492|489.6|0
1654106390000|2022-06-01 17:59:50|492.53|490.13|492.53|490.13|492.7|490.3|492.53|490.13|0
1654106400000|2022-06-01 18:00:00|492.88|490.48|493.23|490.83|493.32|490.92|492.88|490.48|0
1654106410000|2022-06-01 18:00:10|492.88|490.48|492|489.6|492.88|490.48|492|489.6|0
1654106420000|2022-06-01 18:00:20|491.47|489.07|490.06|487.66|491.47|489.07|490.06|487.66|0
1654106430000|2022-06-01 18:00:30|489.89|487.49|489.54|487.14|489.89|487.49|489.54|487.14|0
1654106440000|2022-06-01 18:00:40|489.36|486.96|489.89|487.49|489.89|487.49|489.36|486.96|0
1654106450000|2022-06-01 18:00:50|490.06|487.66|490.94|488.54|490.94|488.54|490.06|487.66|0
1654106460000|2022-06-01 18:01:00|490.06|487.66|491.21|488.81|491.21|488.81|490.06|487.66|0
1654106470000|2022-06-01 18:01:10|490.94|488.54|490.33|487.93|490.94|488.54|490.24|487.84|0
1654106480000|2022-06-01 18:01:20|490.06|487.66|490.77|488.37|490.77|488.37|490.06|487.66|0
1654106490000|2022-06-01 18:01:30|490.94|488.54|490.59|488.19|491.12|488.72|490.59|488.19|0
1654106500000|2022-06-01 18:01:40|491.03|488.63|491.12|488.72|491.29|488.89|490.77|488.37|0
1654106510000|2022-06-01 18:01:50|491.29|488.89|491.29|488.89|491.65|489.25|491.29|488.89|0
1654106520000|2022-06-01 18:02:00|492.17|489.77|492|489.6|492.17|489.77|492|489.6|0
1654106530000|2022-06-01 18:02:10|492.53|490.13|491.82|489.42|492.53|490.13|491.82|489.42|0
1654106540000|2022-06-01 18:02:20|492|489.6|491.65|489.25|492|489.6|491.65|489.25|0
1654106550000|2022-06-01 18:02:30|490.59|488.19|490.42|488.02|490.77|488.37|490.42|488.02|0
1654106560000|2022-06-01 18:02:40|491.12|488.72|491.65|489.25|491.74|489.34|491.12|488.72|0
1654106570000|2022-06-01 18:02:50|490.59|488.19|490.42|488.02|490.59|488.19|490.42|488.02|0
1654106580000|2022-06-01 18:03:00|489.54|487.14|490.77|488.37|490.77|488.37|489.36|486.96|0
1654106590000|2022-06-01 18:03:10|490.94|488.54|491.29|488.89|491.29|488.89|490.59|488.19|0
1654106600000|2022-06-01 18:03:20|491.56|489.16|491.29|488.89|491.64|489.24|491.29|488.89|0
1654106610000|2022-06-01 18:03:30|491.47|489.07|491.47|489.07|491.64|489.24|491.47|489.07|0
1654106620000|2022-06-01 18:03:40|490.77|488.37|490.41|488.01|490.77|488.37|490.41|488.01|0
1654106630000|2022-06-01 18:03:50|490.59|488.19|489.54|487.14|490.59|488.19|489.54|487.14|0
1654106640000|2022-06-01 18:04:00|489.01|486.61|489.54|487.14|489.54|487.14|489.01|486.61|0
1654106650000|2022-06-01 18:04:10|489.71|487.31|490.94|488.54|490.94|488.54|489.71|487.31|0
1654106660000|2022-06-01 18:04:20|490.41|488.01|489.71|487.31|490.41|488.01|489.71|487.31|0
1654106670000|2022-06-01 18:04:30|489.89|487.49|489.54|487.14|490.06|487.66|489.54|487.14|0
1654106680000|2022-06-01 18:04:40|489.71|487.31|489.36|486.96|489.71|487.31|488.93|486.53|0
1654106690000|2022-06-01 18:04:50|488.66|486.26|488.48|486.08|488.66|486.26|487.96|485.56|0
1654106700000|2022-06-01 18:05:00|488.84|486.44|488.31|485.91|489.01|486.61|488.31|485.91|0
1654106710000|2022-06-01 18:05:10|487.96|485.56|487.96|485.56|488.13|485.73|487.78|485.38|0
1654106720000|2022-06-01 18:05:20|488.31|485.91|488.31|485.91|488.84|486.44|488.31|485.91|0
1654106730000|2022-06-01 18:05:30|488.66|486.26|489.01|486.61|489.01|486.61|488.48|486.08|0
1654106740000|2022-06-01 18:05:40|488.13|485.73|487.96|485.56|488.13|485.73|487.96|485.56|0
1654106750000|2022-06-01 18:05:50|487.61|485.21|486.91|484.51|487.96|485.56|486.91|484.51|0
1654106760000|2022-06-01 18:06:00|488.31|485.91|487.26|484.86|488.31|485.91|487.26|484.86|0
1654106770000|2022-06-01 18:06:10|487.43|485.03|487.17|484.77|487.43|485.03|486.91|484.51|0
1654106780000|2022-06-01 18:06:20|486.91|484.51|487.96|485.56|487.96|485.56|486.91|484.51|0
1654106790000|2022-06-01 18:06:30|488.31|485.91|490.24|487.84|490.24|487.84|488.31|485.91|0
1654106800000|2022-06-01 18:06:40|490.41|488.01|490.24|487.84|490.41|488.01|490.06|487.66|0
1654106810000|2022-06-01 18:06:50|489.89|487.49|490.06|487.66|490.06|487.66|489.54|487.14|0
1654106820000|2022-06-01 18:07:00|489.71|487.31|490.24|487.84|490.59|488.19|489.71|487.31|0
1654106830000|2022-06-01 18:07:10|490.41|488.01|490.94|488.54|490.94|488.54|489.89|487.49|0
1654106840000|2022-06-01 18:07:20|491.12|488.72|490.76|488.36|491.12|488.72|490.59|488.19|0
1654106850000|2022-06-01 18:07:30|491.82|489.42|491.47|489.07|492|489.6|491.47|489.07|0
1654106860000|2022-06-01 18:07:40|490.41|488.01|490.76|488.36|490.76|488.36|490.41|488.01|0
1654106870000|2022-06-01 18:07:50|491.29|488.89|490.41|488.01|491.29|488.89|490.41|488.01|0
1654106880000|2022-06-01 18:08:00|490.59|488.19|489.54|487.14|490.59|488.19|489.54|487.14|0
1654106890000|2022-06-01 18:08:10|489.89|487.49|490.59|488.19|490.59|488.19|489.89|487.49|0
1654106900000|2022-06-01 18:08:20|490.24|487.84|490.24|487.84|490.24|487.84|489.71|487.31|0
1654106910000|2022-06-01 18:08:30|490.76|488.36|490.33|487.93|490.76|488.36|490.33|487.93|0
1654106920000|2022-06-01 18:08:40|490.59|488.19|491.12|488.72|491.29|488.89|490.59|488.19|0
1654106930000|2022-06-01 18:08:50|490.86|488.46|490.59|488.19|490.86|488.46|490.24|487.84|0
1654106940000|2022-06-01 18:09:00|490.41|488.01|490.59|488.19|490.94|488.54|490.41|488.01|0
1654106950000|2022-06-01 18:09:10|490.15|487.75|490.24|487.84|490.24|487.84|489.89|487.49|0
1654106960000|2022-06-01 18:09:20|489.63|487.23|489.63|487.23|490.06|487.66|489.63|487.23|0
1654106970000|2022-06-01 18:09:30|489.36|486.96|489.28|486.88|489.54|487.14|489.18|486.78|0
1654106980000|2022-06-01 18:09:40|489.18|486.78|488.75|486.35|489.18|486.78|488.75|486.35|0
1654106990000|2022-06-01 18:09:50|488.83|486.43|488.66|486.26|489.01|486.61|488.66|486.26|0
1654107000000|2022-06-01 18:10:00|488.75|486.35|488.75|486.35|488.83|486.43|488.66|486.26|0
1654107010000|2022-06-01 18:10:10|488.4|486|488.31|485.91|488.48|486.08|488.31|485.91|0
1654107020000|2022-06-01 18:10:20|488.48|486.08|489.18|486.78|489.18|486.78|488.13|485.73|0
1654107030000|2022-06-01 18:10:30|489.01|486.61|488.66|486.26|489.01|486.61|488.66|486.26|0
1654107040000|2022-06-01 18:10:40|489.01|486.61|489.71|487.31|489.71|487.31|489.01|486.61|0
1654107050000|2022-06-01 18:10:50|489.89|487.49|490.06|487.66|490.06|487.66|489.89|487.49|0
1654107060000|2022-06-01 18:11:00|490.41|488.01|491.29|488.89|491.29|488.89|490.41|488.01|0
1654107070000|2022-06-01 18:11:10|491.11|488.71|491.47|489.07|491.47|489.07|491.11|488.71|0
1654107080000|2022-06-01 18:11:20|491.64|489.24|491.99|489.59|491.99|489.59|491.64|489.24|0
1654107090000|2022-06-01 18:11:30|491.64|489.24|491.99|489.59|492.17|489.77|491.64|489.24|0
1654107100000|2022-06-01 18:11:40|491.82|489.42|491.47|489.07|491.82|489.42|491.29|488.89|0
1654107110000|2022-06-01 18:11:50|491.29|488.89|490.94|488.54|491.29|488.89|490.94|488.54|0
1654107120000|2022-06-01 18:12:00|491.11|488.71|491.47|489.07|491.47|489.07|491.11|488.71|0
1654107130000|2022-06-01 18:12:10|491.11|488.71|490.94|488.54|491.11|488.71|490.94|488.54|0
1654107140000|2022-06-01 18:12:20|490.41|488.01|490.24|487.84|490.41|488.01|489.53|487.13|0
1654107150000|2022-06-01 18:12:30|489.88|487.48|489.71|487.31|490.24|487.84|489.71|487.31|0
1654107160000|2022-06-01 18:12:40|490.41|488.01|490.59|488.19|490.59|488.19|490.41|488.01|0
1654107170000|2022-06-01 18:12:50|490.24|487.84|490.41|488.01|490.76|488.36|490.24|487.84|0
1654107180000|2022-06-01 18:13:00|490.33|487.93|490.24|487.84|490.41|488.01|489.88|487.48|0
1654107190000|2022-06-01 18:13:10|490.76|488.36|491.11|488.71|491.11|488.71|490.76|488.36|0
1654107200000|2022-06-01 18:13:20|490.94|488.54|490.24|487.84|490.94|488.54|490.24|487.84|0
1654107210000|2022-06-01 18:13:30|490.06|487.66|490.24|487.84|490.24|487.84|489.62|487.22|0
1654107220000|2022-06-01 18:13:40|490.41|488.01|490.24|487.84|490.41|488.01|490.24|487.84|0
1654107230000|2022-06-01 18:13:50|489.88|487.48|489.53|487.13|489.88|487.48|489.53|487.13|0
1654107240000|2022-06-01 18:14:00|489.71|487.31|488.31|485.91|489.8|487.4|488.31|485.91|0
1654107250000|2022-06-01 18:14:10|488.48|486.08|489.01|486.61|489.01|486.61|488.48|486.08|0
1654107260000|2022-06-01 18:14:20|488.83|486.43|489.36|486.96|489.36|486.96|488.66|486.26|0
1654107270000|2022-06-01 18:14:30|489.18|486.78|489.18|486.78|489.53|487.13|489.18|486.78|0
1654107280000|2022-06-01 18:14:40|489.36|486.96|489.8|487.4|489.8|487.4|489.36|486.96|0
1654107290000|2022-06-01 18:14:50|489.88|487.48|489.45|487.05|489.88|487.48|489.45|487.05|0
1654107300000|2022-06-01 18:15:00|489.36|486.96|489.36|486.96|490.41|488.01|489.36|486.96|0
1654107310000|2022-06-01 18:15:10|489.53|487.13|488.48|486.08|489.53|487.13|488.48|486.08|0
1654107320000|2022-06-01 18:15:20|488.13|485.73|488.13|485.73|488.66|486.26|488.13|485.73|0
1654107330000|2022-06-01 18:15:30|487.78|485.38|488.31|485.91|488.31|485.91|487.78|485.38|0
1654107340000|2022-06-01 18:15:40|488.13|485.73|487.96|485.56|488.4|486|487.96|485.56|0
1654107350000|2022-06-01 18:15:50|487.52|485.12|487.96|485.56|487.96|485.56|487.43|485.03|0
1654107360000|2022-06-01 18:16:00|488.31|485.91|489.01|486.61|489.01|486.61|488.31|485.91|0
1654107370000|2022-06-01 18:16:10|488.75|486.35|488.83|486.43|488.83|486.43|488.48|486.08|0
1654107380000|2022-06-01 18:16:20|488.66|486.26|488.48|486.08|488.83|486.43|488.48|486.08|0
1654107390000|2022-06-01 18:16:30|488.13|485.73|487.6|485.2|488.13|485.73|487.6|485.2|0
1654107400000|2022-06-01 18:16:40|487.78|485.38|487.78|485.38|487.78|485.38|487.43|485.03|0
1654107410000|2022-06-01 18:16:50|487.43|485.03|488.66|486.26|488.66|486.26|487.43|485.03|0
1654107420000|2022-06-01 18:17:00|488.83|486.43|488.66|486.26|488.83|486.43|488.48|486.08|0
1654107430000|2022-06-01 18:17:10|489.1|486.7|489.53|487.13|489.53|487.13|489.01|486.61|0
1654107440000|2022-06-01 18:17:20|489.71|487.31|489.53|487.13|489.71|487.31|489.53|487.13|0
1654107450000|2022-06-01 18:17:30|489.36|486.96|490.06|487.66|490.06|487.66|489.36|486.96|0
1654107460000|2022-06-01 18:17:40|489.88|487.48|489.53|487.13|489.88|487.48|489.53|487.13|0
1654107470000|2022-06-01 18:17:50|489.71|487.31|489.71|487.31|489.71|487.31|489.71|487.31|0
1654107480000|2022-06-01 18:18:00|490.06|487.66|490.41|488.01|490.41|488.01|490.06|487.66|0
1654107490000|2022-06-01 18:18:10|490.59|488.19|490.76|488.36|490.94|488.54|490.59|488.19|0
1654107500000|2022-06-01 18:18:20|490.94|488.54|490.85|488.45|490.94|488.54|490.85|488.45|0
1654107510000|2022-06-01 18:18:30|491.11|488.71|491.46|489.06|491.46|489.06|491.11|488.71|0
1654107520000|2022-06-01 18:18:40|491.64|489.24|491.46|489.06|491.64|489.24|490.94|488.54|0
1654107530000|2022-06-01 18:18:50|490.94|488.54|491.11|488.71|491.11|488.71|490.58|488.18|0
1654107540000|2022-06-01 18:19:00|490.94|488.54|491.46|489.06|491.82|489.42|490.94|488.54|0
1654107550000|2022-06-01 18:19:10|491.64|489.24|492.17|489.77|492.34|489.94|491.64|489.24|0
1654107560000|2022-06-01 18:19:20|492.52|490.12|492.08|489.68|492.52|490.12|491.99|489.59|0
1654107570000|2022-06-01 18:19:30|491.46|489.06|491.11|488.71|491.46|489.06|491.11|488.71|0
1654107580000|2022-06-01 18:19:40|490.94|488.54|490.41|488.01|490.94|488.54|490.41|488.01|0
1654107590000|2022-06-01 18:19:50|490.76|488.36|490.76|488.36|490.76|488.36|490.58|488.18|0
1654107600000|2022-06-01 18:20:00|490.23|487.83|491.29|488.89|491.29|488.89|490.23|487.83|0
1654107610000|2022-06-01 18:20:10|490.58|488.18|490.76|488.36|490.76|488.36|490.23|487.83|0
1654107620000|2022-06-01 18:20:20|490.41|488.01|490.94|488.54|491.11|488.71|490.41|488.01|0
1654107630000|2022-06-01 18:20:30|491.11|488.71|490.94|488.54|491.64|489.24|490.94|488.54|0
1654107640000|2022-06-01 18:20:40|491.11|488.71|491.55|489.15|491.55|489.15|491.11|488.71|0
1654107650000|2022-06-01 18:20:50|491.64|489.24|491.2|488.8|491.64|489.24|490.94|488.54|0
1654107660000|2022-06-01 18:21:00|491.81|489.41|491.81|489.41|491.99|489.59|491.81|489.41|0
1654107670000|2022-06-01 18:21:10|491.29|488.89|490.41|488.01|491.29|488.89|490.41|488.01|0
1654107680000|2022-06-01 18:21:20|490.58|488.18|489.88|487.48|490.58|488.18|489.71|487.31|0
1654107690000|2022-06-01 18:21:30|489.97|487.57|489.53|487.13|489.97|487.57|489.18|486.78|0
1654107700000|2022-06-01 18:21:40|488.92|486.52|489.36|486.96|489.36|486.96|488.92|486.52|0
1654107710000|2022-06-01 18:21:50|489.53|487.13|489.36|486.96|489.53|487.13|489.36|486.96|0
1654107720000|2022-06-01 18:22:00|489|486.6|488.83|486.43|489|486.6|488.65|486.25|0
1654107730000|2022-06-01 18:22:10|489.18|486.78|488.83|486.43|489.18|486.78|488.65|486.25|0
1654107740000|2022-06-01 18:22:20|488.48|486.08|488.3|485.9|488.48|486.08|488.3|485.9|0
1654107750000|2022-06-01 18:22:30|487.78|485.38|487.6|485.2|487.78|485.38|487.6|485.2|0
1654107760000|2022-06-01 18:22:40|486.9|484.5|487.25|484.85|487.25|484.85|486.9|484.5|0
1654107770000|2022-06-01 18:22:50|486.2|483.8|486.03|483.63|486.38|483.98|486.03|483.63|0
1654107780000|2022-06-01 18:23:00|484.81|482.41|484.63|482.23|484.81|482.41|484.63|482.23|0
1654107790000|2022-06-01 18:23:10|482.54|480.14|482.72|480.32|482.72|480.32|482.54|480.14|0
1654107800000|2022-06-01 18:23:20|482.19|479.79|482.19|479.79|482.54|480.14|482.02|479.62|0
1654107810000|2022-06-01 18:23:30|481.67|479.27|483.06|480.66|483.06|480.66|481.67|479.27|0
1654107820000|2022-06-01 18:23:40|482.37|479.97|482.02|479.62|482.37|479.97|481.5|479.1|0
1654107830000|2022-06-01 18:23:50|481.76|479.36|482.89|480.49|482.89|480.49|481.76|479.36|0
1654107840000|2022-06-01 18:24:00|482.72|480.32|482.19|479.79|482.72|480.32|482.02|479.62|0
1654107850000|2022-06-01 18:24:10|482.37|479.97|482.72|480.32|482.72|480.32|482.37|479.97|0
1654107860000|2022-06-01 18:24:20|483.24|480.84|483.59|481.19|483.59|481.19|483.24|480.84|0
1654107870000|2022-06-01 18:24:30|483.06|480.66|483.24|480.84|483.24|480.84|482.72|480.32|0
1654107880000|2022-06-01 18:24:40|482.89|480.49|482.02|479.62|482.89|480.49|482.02|479.62|0
1654107890000|2022-06-01 18:24:50|482.19|479.79|481.67|479.27|482.19|479.79|481.67|479.27|0
1654107900000|2022-06-01 18:25:00|481.59|479.19|481.76|479.36|482.37|479.97|481.59|479.19|0
1654107910000|2022-06-01 18:25:10|482.37|479.97|481.85|479.45|482.37|479.97|481.85|479.45|0
1654107920000|2022-06-01 18:25:20|481.67|479.27|481.15|478.75|481.67|479.27|481.15|478.75|0
1654107930000|2022-06-01 18:25:30|480.98|478.58|479.41|477.01|480.98|478.58|479.41|477.01|0
1654107940000|2022-06-01 18:25:40|479.24|476.84|479.41|477.01|479.93|477.53|479.24|476.84|0
1654107950000|2022-06-01 18:25:50|479.68|477.28|479.24|476.84|479.68|477.28|479.24|476.84|0
1654107960000|2022-06-01 18:26:00|478.2|475.8|477.34|474.94|478.2|475.8|477.08|474.68|0
1654107970000|2022-06-01 18:26:10|477.86|475.46|477.86|475.46|478.03|475.63|477.6|475.2|0
1654107980000|2022-06-01 18:26:20|477.51|475.11|477.51|475.11|477.51|475.11|477.34|474.94|0
1654107990000|2022-06-01 18:26:30|477.25|474.85|477.34|474.94|477.51|475.11|477.16|474.76|0
1654108000000|2022-06-01 18:26:40|477.16|474.76|477.34|474.94|477.51|475.11|477.16|474.76|0
1654108010000|2022-06-01 18:26:50|477.16|474.76|478.2|475.8|478.2|475.8|477.16|474.76|0
1654108020000|2022-06-01 18:27:00|478.03|475.63|478.37|475.97|478.37|475.97|478.03|475.63|0
1654108030000|2022-06-01 18:27:10|478.03|475.63|478.2|475.8|478.55|476.15|478.03|475.63|0
1654108040000|2022-06-01 18:27:20|477.86|475.46|477.68|475.28|477.86|475.46|477.68|475.28|0
1654108050000|2022-06-01 18:27:30|477.34|474.94|476.82|474.42|477.34|474.94|476.82|474.42|0
1654108060000|2022-06-01 18:27:40|477.34|474.94|477.16|474.76|477.34|474.94|476.99|474.59|0
1654108070000|2022-06-01 18:27:50|477.43|475.03|477.6|475.2|477.6|475.2|477.16|474.76|0
1654108080000|2022-06-01 18:28:00|477.34|474.94|477.16|474.76|477.34|474.94|476.82|474.42|0
1654108090000|2022-06-01 18:28:10|476.82|474.42|478.03|475.63|478.03|475.63|476.82|474.42|0
1654108100000|2022-06-01 18:28:20|478.2|475.8|478.12|475.72|478.2|475.8|478.12|475.72|0
1654108110000|2022-06-01 18:28:30|478.37|475.97|478.55|476.15|478.72|476.32|478.37|475.97|0
1654108120000|2022-06-01 18:28:40|478.72|476.32|479.24|476.84|479.41|477.01|478.72|476.32|0
1654108130000|2022-06-01 18:28:50|479.59|477.19|479.33|476.93|479.59|477.19|479.33|476.93|0
1654108140000|2022-06-01 18:29:00|479.76|477.36|479.59|477.19|479.76|477.36|479.07|476.67|0
1654108150000|2022-06-01 18:29:10|479.24|476.84|479.07|476.67|479.24|476.84|479.07|476.67|0
1654108160000|2022-06-01 18:29:20|478.55|476.15|478.72|476.32|478.72|476.32|478.55|476.15|0
1654108170000|2022-06-01 18:29:30|478.55|476.15|478.64|476.24|478.89|476.49|478.55|476.15|0
1654108180000|2022-06-01 18:29:40|478.89|476.49|479.76|477.36|479.76|477.36|478.89|476.49|0
1654108190000|2022-06-01 18:29:50|479.41|477.01|479.93|477.53|480.11|477.71|479.41|477.01|0
1654108200000|2022-06-01 18:30:00|479.41|477.01|478.72|476.32|479.41|477.01|478.55|476.15|0
1654108210000|2022-06-01 18:30:10|479.41|477.01|479.07|476.67|479.41|477.01|478.89|476.49|0
1654108220000|2022-06-01 18:30:20|478.37|475.97|478.2|475.8|478.55|476.15|478.2|475.8|0
1654108230000|2022-06-01 18:30:30|478.55|476.15|478.89|476.49|478.89|476.49|478.55|476.15|0
1654108240000|2022-06-01 18:30:40|478.55|476.15|478.37|475.97|478.55|476.15|478.03|475.63|0
1654108250000|2022-06-01 18:30:50|478.55|476.15|478.37|475.97|478.55|476.15|478.03|475.63|0
1654108260000|2022-06-01 18:31:00|478.03|475.63|478.55|476.15|478.55|476.15|478.03|475.63|0
1654108270000|2022-06-01 18:31:10|478.2|475.8|479.41|477.01|479.41|477.01|478.2|475.8|0
1654108280000|2022-06-01 18:31:20|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654108290000|2022-06-01 18:31:30|479.24|476.84|478.55|476.15|479.41|477.01|478.55|476.15|0
1654108300000|2022-06-01 18:31:40|478.72|476.32|478.72|476.32|478.98|476.58|478.72|476.32|0
1654108310000|2022-06-01 18:31:50|478.37|475.97|479.07|476.67|479.07|476.67|478.37|475.97|0
1654108320000|2022-06-01 18:32:00|479.59|477.19|479.76|477.36|479.93|477.53|479.59|477.19|0
1654108330000|2022-06-01 18:32:10|479.93|477.53|479.93|477.53|479.93|477.53|479.59|477.19|0
1654108340000|2022-06-01 18:32:20|479.76|477.36|479.07|476.67|479.76|477.36|479.07|476.67|0
1654108350000|2022-06-01 18:32:30|478.72|476.32|479.41|477.01|479.41|477.01|478.55|476.15|0
1654108360000|2022-06-01 18:32:40|479.59|477.19|479.76|477.36|479.76|477.36|479.41|477.01|0
1654108370000|2022-06-01 18:32:50|479.59|477.19|479.24|476.84|479.59|477.19|479.24|476.84|0
1654108380000|2022-06-01 18:33:00|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1654108390000|2022-06-01 18:33:10|478.55|476.15|479.07|476.67|479.07|476.67|478.55|476.15|0
1654108400000|2022-06-01 18:33:20|478.55|476.15|477.68|475.28|478.55|476.15|477.68|475.28|0
1654108410000|2022-06-01 18:33:30|477.85|475.45|478.03|475.63|478.03|475.63|477.85|475.45|0
1654108420000|2022-06-01 18:33:40|478.37|475.97|478.2|475.8|478.37|475.97|478.2|475.8|0
1654108430000|2022-06-01 18:33:50|478.29|475.89|478.55|476.15|478.55|476.15|478.29|475.89|0
1654108440000|2022-06-01 18:34:00|478.89|476.49|478.37|475.97|479.06|476.66|478.37|475.97|0
1654108450000|2022-06-01 18:34:10|478.55|476.15|478.37|475.97|478.55|476.15|478.2|475.8|0
1654108460000|2022-06-01 18:34:20|478.2|475.8|478.2|475.8|478.2|475.8|478.03|475.63|0
1654108470000|2022-06-01 18:34:30|478.55|476.15|478.46|476.06|478.55|476.15|478.37|475.97|0
1654108480000|2022-06-01 18:34:40|478.2|475.8|478.72|476.32|478.72|476.32|478.2|475.8|0
1654108490000|2022-06-01 18:34:50|478.46|476.06|478.37|475.97|478.46|476.06|478.37|475.97|0
1654108500000|2022-06-01 18:35:00|478.72|476.32|478.37|475.97|478.89|476.49|478.2|475.8|0
1654108510000|2022-06-01 18:35:10|478.46|476.06|479.06|476.66|479.06|476.66|478.46|476.06|0
1654108520000|2022-06-01 18:35:20|478.72|476.32|478.37|475.97|478.72|476.32|478.2|475.8|0
1654108530000|2022-06-01 18:35:30|478.2|475.8|477.42|475.02|478.2|475.8|477.33|474.93|0
1654108540000|2022-06-01 18:35:40|477.16|474.76|478.03|475.63|478.03|475.63|476.99|474.59|0
1654108550000|2022-06-01 18:35:50|478.37|475.97|478.54|476.14|478.89|476.49|478.2|475.8|0
1654108560000|2022-06-01 18:36:00|478.72|476.32|478.72|476.32|478.89|476.49|478.72|476.32|0
1654108570000|2022-06-01 18:36:10|479.06|476.66|478.81|476.41|479.06|476.66|478.72|476.32|0
1654108580000|2022-06-01 18:36:20|478.72|476.32|479.24|476.84|479.41|477.01|478.72|476.32|0
1654108590000|2022-06-01 18:36:30|479.58|477.18|479.58|477.18|479.67|477.27|479.58|477.18|0
1654108600000|2022-06-01 18:36:40|479.41|477.01|479.06|476.66|479.67|477.27|479.06|476.66|0
1654108610000|2022-06-01 18:36:50|479.15|476.75|478.37|475.97|479.15|476.75|478.37|475.97|0
1654108620000|2022-06-01 18:37:00|478.2|475.8|478.72|476.32|478.72|476.32|478.2|475.8|0
1654108630000|2022-06-01 18:37:10|478.81|476.41|478.89|476.49|478.89|476.49|478.72|476.32|0
1654108640000|2022-06-01 18:37:20|479.06|476.66|477.85|475.45|479.06|476.66|477.85|475.45|0
1654108650000|2022-06-01 18:37:30|476.99|474.59|476.99|474.59|477.6|475.2|476.99|474.59|0
1654108660000|2022-06-01 18:37:40|476.47|474.07|477.16|474.76|477.16|474.76|476.47|474.07|0
1654108670000|2022-06-01 18:37:50|477.33|474.93|478.02|475.62|478.02|475.62|477.33|474.93|0
1654108680000|2022-06-01 18:38:00|478.2|475.8|477.85|475.45|478.2|475.8|477.25|474.85|0
1654108690000|2022-06-01 18:38:10|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1654108700000|2022-06-01 18:38:20|477.85|475.45|478.37|475.97|478.37|475.97|477.68|475.28|0
1654108710000|2022-06-01 18:38:30|478.54|476.14|478.29|475.89|478.54|476.14|478.2|475.8|0
1654108720000|2022-06-01 18:38:40|478.37|475.97|478.37|475.97|478.54|476.14|478.37|475.97|0
1654108730000|2022-06-01 18:38:50|478.02|475.62|478.37|475.97|478.37|475.97|477.85|475.45|0
1654108740000|2022-06-01 18:39:00|478.54|476.14|479.41|477.01|479.41|477.01|478.54|476.14|0
1654108750000|2022-06-01 18:39:10|478.98|476.58|479.58|477.18|479.58|477.18|478.98|476.58|0
1654108760000|2022-06-01 18:39:20|479.24|476.84|479.76|477.36|479.76|477.36|479.24|476.84|0
1654108770000|2022-06-01 18:39:30|479.93|477.53|479.76|477.36|480.1|477.7|479.76|477.36|0
1654108780000|2022-06-01 18:39:40|480.1|477.7|480.28|477.88|480.28|477.88|479.93|477.53|0
1654108790000|2022-06-01 18:39:50|480.37|477.97|481.32|478.92|481.32|478.92|480.37|477.97|0
1654108800000|2022-06-01 18:40:00|481.49|479.09|481.32|478.92|481.49|479.09|480.8|478.4|0
1654108810000|2022-06-01 18:40:10|481.49|479.09|481.49|479.09|481.84|479.44|481.14|478.74|0
1654108820000|2022-06-01 18:40:20|481.32|478.92|480.97|478.57|481.32|478.92|480.37|477.97|0
1654108830000|2022-06-01 18:40:30|481.14|478.74|480.97|478.57|481.14|478.74|480.97|478.57|0
1654108840000|2022-06-01 18:40:40|481.14|478.74|480.8|478.4|481.14|478.74|480.8|478.4|0
1654108850000|2022-06-01 18:40:50|480.89|478.49|480.1|477.7|480.97|478.57|480.1|477.7|0
1654108860000|2022-06-01 18:41:00|480.02|477.62|480.62|478.22|480.62|478.22|480.02|477.62|0
1654108870000|2022-06-01 18:41:10|480.8|478.4|480.97|478.57|480.97|478.57|480.8|478.4|0
1654108880000|2022-06-01 18:41:20|481.14|478.74|480.8|478.4|481.14|478.74|480.62|478.22|0
1654108890000|2022-06-01 18:41:30|480.28|477.88|480.8|478.4|480.8|478.4|480.28|477.88|0
1654108900000|2022-06-01 18:41:40|480.62|478.22|480.45|478.05|480.8|478.4|480.45|478.05|0
1654108920000|2022-06-01 18:42:00|480.28|477.88|479.58|477.18|480.28|477.88|479.58|477.18|0
1654108930000|2022-06-01 18:42:10|479.41|477.01|478.89|476.49|479.58|477.18|478.89|476.49|0
1654108940000|2022-06-01 18:42:20|479.06|476.66|478.46|476.06|479.24|476.84|478.46|476.06|0
1654108950000|2022-06-01 18:42:30|478.37|475.97|478.37|475.97|478.72|476.32|478.37|475.97|0
1654108960000|2022-06-01 18:42:40|478.02|475.62|477.33|474.93|478.02|475.62|477.33|474.93|0
1654108970000|2022-06-01 18:42:50|477.68|475.28|477.5|475.1|477.68|475.28|477.33|474.93|0
1654108980000|2022-06-01 18:43:00|476.81|474.41|477.16|474.76|477.16|474.76|476.81|474.41|0
1654108990000|2022-06-01 18:43:10|477.33|474.93|476.64|474.24|477.33|474.93|476.64|474.24|0
1654109000000|2022-06-01 18:43:20|476.47|474.07|476.64|474.24|476.64|474.24|476.29|473.89|0
1654109010000|2022-06-01 18:43:30|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1654109020000|2022-06-01 18:43:40|476.64|474.24|476.12|473.72|476.64|474.24|476.12|473.72|0
1654109030000|2022-06-01 18:43:50|475.69|473.29|476.29|473.89|476.29|473.89|475.69|473.29|0
1654109040000|2022-06-01 18:44:00|475.69|473.29|476.12|473.72|476.12|473.72|475.69|473.29|0
1654109050000|2022-06-01 18:44:10|476.29|473.89|476.81|474.41|476.81|474.41|475.43|473.03|0
1654109060000|2022-06-01 18:44:20|477.16|474.76|476.98|474.58|477.16|474.76|476.98|474.58|0
1654109070000|2022-06-01 18:44:30|476.81|474.41|476.47|474.07|476.81|474.41|476.47|474.07|0
1654109080000|2022-06-01 18:44:40|476.12|473.72|476.38|473.98|476.47|474.07|476.12|473.72|0
1654109090000|2022-06-01 18:44:50|476.12|473.72|476.12|473.72|476.29|473.89|476.12|473.72|0
1654109100000|2022-06-01 18:45:00|475.6|473.2|475.95|473.55|475.95|473.55|475.6|473.2|0
1654109110000|2022-06-01 18:45:10|475.78|473.38|476.29|473.89|476.29|473.89|475.78|473.38|0
1654109120000|2022-06-01 18:45:20|476.47|474.07|476.47|474.07|476.47|474.07|476.12|473.72|0
1654109130000|2022-06-01 18:45:30|476.64|474.24|477.16|474.76|477.16|474.76|476.64|474.24|0
1654109140000|2022-06-01 18:45:40|476.47|474.07|477.68|475.28|477.68|475.28|476.47|474.07|0
1654109150000|2022-06-01 18:45:50|478.02|475.62|478.37|475.97|478.71|476.31|478.02|475.62|0
1654109160000|2022-06-01 18:46:00|478.19|475.79|478.54|476.14|478.54|476.14|478.19|475.79|0
1654109170000|2022-06-01 18:46:10|478.19|475.79|478.37|475.97|478.37|475.97|478.19|475.79|0
1654109180000|2022-06-01 18:46:20|478.54|476.14|479.41|477.01|479.41|477.01|478.54|476.14|0
1654109190000|2022-06-01 18:46:30|479.06|476.66|479.93|477.53|479.93|477.53|479.06|476.66|0
1654109200000|2022-06-01 18:46:40|479.23|476.83|479.23|476.83|479.41|477.01|479.23|476.83|0
1654109210000|2022-06-01 18:46:50|478.89|476.49|479.06|476.66|479.23|476.83|478.89|476.49|0
1654109220000|2022-06-01 18:47:00|478.89|476.49|478.54|476.14|478.89|476.49|478.54|476.14|0
1654109230000|2022-06-01 18:47:10|478.19|475.79|478.11|475.71|478.19|475.79|478.02|475.62|0
1654109240000|2022-06-01 18:47:20|477.33|474.93|477.85|475.45|477.85|475.45|477.33|474.93|0
1654109250000|2022-06-01 18:47:30|478.19|475.79|477.85|475.45|478.19|475.79|477.76|475.36|0
1654109260000|2022-06-01 18:47:40|478.02|475.62|477.85|475.45|478.19|475.79|477.85|475.45|0
1654109270000|2022-06-01 18:47:50|478.02|475.62|479.06|476.66|479.23|476.83|478.02|475.62|0
1654109280000|2022-06-01 18:48:00|478.37|475.97|479.23|476.83|479.23|476.83|478.37|475.97|0
1654109290000|2022-06-01 18:48:10|479.41|477.01|479.75|477.35|479.75|477.35|479.41|477.01|0
1654109300000|2022-06-01 18:48:20|479.93|477.53|480.27|477.87|480.62|478.22|479.93|477.53|0
1654109310000|2022-06-01 18:48:30|480.62|478.22|480.45|478.05|480.79|478.39|480.45|478.05|0
1654109320000|2022-06-01 18:48:40|480.62|478.22|480.27|477.87|480.62|478.22|480.27|477.87|0
1654109330000|2022-06-01 18:48:50|479.93|477.53|479.75|477.35|479.93|477.53|479.75|477.35|0
1654109340000|2022-06-01 18:49:00|479.58|477.18|479.58|477.18|479.58|477.18|479.06|476.66|0
1654109350000|2022-06-01 18:49:10|479.23|476.83|478.19|475.79|479.23|476.83|478.19|475.79|0
1654109360000|2022-06-01 18:49:20|477.85|475.45|477.67|475.27|477.85|475.45|477.67|475.27|0
1654109370000|2022-06-01 18:49:30|477.59|475.19|478.71|476.31|478.71|476.31|477.59|475.19|0
1654109380000|2022-06-01 18:49:40|478.54|476.14|478.71|476.31|478.71|476.31|478.28|475.88|0
1654109390000|2022-06-01 18:49:50|479.06|476.66|478.54|476.14|479.41|477.01|478.54|476.14|0
1654109400000|2022-06-01 18:50:00|478.89|476.49|479.41|477.01|479.41|477.01|478.89|476.49|0
1654109410000|2022-06-01 18:50:10|480.1|477.7|480.45|478.05|480.45|478.05|479.58|477.18|0
1654109420000|2022-06-01 18:50:20|480.62|478.22|479.93|477.53|480.62|478.22|479.93|477.53|0
1654109430000|2022-06-01 18:50:30|479.75|477.35|480.1|477.7|480.1|477.7|479.41|477.01|0
1654109440000|2022-06-01 18:50:40|480.27|477.87|480.97|478.57|480.97|478.57|480.27|477.87|0
1654109450000|2022-06-01 18:50:50|480.45|478.05|480.45|478.05|480.62|478.22|480.45|478.05|0
1654109460000|2022-06-01 18:51:00|480.62|478.22|481.49|479.09|481.49|479.09|480.45|478.05|0
1654109470000|2022-06-01 18:51:10|481.66|479.26|482.36|479.96|482.71|480.31|481.66|479.26|0
1654109480000|2022-06-01 18:51:20|481.14|478.74|482.71|480.31|482.71|480.31|481.14|478.74|0
1654109490000|2022-06-01 18:51:30|481.84|479.44|480.97|478.57|481.84|479.44|480.97|478.57|0
1654109500000|2022-06-01 18:51:40|480.62|478.22|481.14|478.74|481.49|479.09|480.62|478.22|0
1654109510000|2022-06-01 18:51:50|480.97|478.57|481.31|478.91|481.58|479.18|480.97|478.57|0
1654109520000|2022-06-01 18:52:00|481.49|479.09|481.66|479.26|482.36|479.96|481.49|479.09|0
1654109530000|2022-06-01 18:52:10|482.45|480.05|482.27|479.87|482.45|480.05|481.84|479.44|0
1654109540000|2022-06-01 18:52:20|482.1|479.7|480.71|478.31|482.1|479.7|480.71|478.31|0
1654109550000|2022-06-01 18:52:30|481.14|478.74|481.14|478.74|481.14|478.74|480.97|478.57|0
1654109560000|2022-06-01 18:52:40|480.97|478.57|481.14|478.74|481.31|478.91|480.97|478.57|0
1654109570000|2022-06-01 18:52:50|480.62|478.22|479.92|477.52|480.62|478.22|479.58|477.18|0
1654109580000|2022-06-01 18:53:00|480.1|477.7|480.1|477.7|480.1|477.7|480.1|477.7|0
1654109590000|2022-06-01 18:53:10|478.88|476.48|479.23|476.83|479.23|476.83|478.71|476.31|0
1654109600000|2022-06-01 18:53:20|479.49|477.09|479.92|477.52|479.92|477.52|479.49|477.09|0
1654109610000|2022-06-01 18:53:30|479.75|477.35|480.97|478.57|480.97|478.57|479.75|477.35|0
1654109620000|2022-06-01 18:53:40|480.79|478.39|481.83|479.43|481.83|479.43|480.79|478.39|0
1654109630000|2022-06-01 18:53:50|481.49|479.09|480.97|478.57|481.66|479.26|480.97|478.57|0
1654109640000|2022-06-01 18:54:00|481.14|478.74|480.62|478.22|481.14|478.74|480.62|478.22|0
1654109650000|2022-06-01 18:54:10|480.88|478.48|482.01|479.61|482.01|479.61|480.88|478.48|0
1654109660000|2022-06-01 18:54:20|481.66|479.26|482.7|480.3|482.7|480.3|481.66|479.26|0
1654109670000|2022-06-01 18:54:30|482.53|480.13|483.05|480.65|483.05|480.65|482.36|479.96|0
1654109680000|2022-06-01 18:54:40|482.88|480.48|483.05|480.65|483.05|480.65|482.88|480.48|0
1654109690000|2022-06-01 18:54:50|483.23|480.83|483.05|480.65|483.4|481|483.05|480.65|0
1654109700000|2022-06-01 18:55:00|482.7|480.3|482.36|479.96|482.7|480.3|482.36|479.96|0
1654109710000|2022-06-01 18:55:10|482.01|479.61|481.92|479.52|482.01|479.61|481.83|479.43|0
1654109720000|2022-06-01 18:55:20|481.49|479.09|481.31|478.91|481.83|479.43|481.31|478.91|0
1654109730000|2022-06-01 18:55:30|481.14|478.74|480.97|478.57|481.14|478.74|480.62|478.22|0
1654109740000|2022-06-01 18:55:40|481.06|478.66|481.83|479.43|481.83|479.43|481.06|478.66|0
1654109750000|2022-06-01 18:55:50|481.49|479.09|481.66|479.26|482.01|479.61|481.49|479.09|0
1654109760000|2022-06-01 18:56:00|481.49|479.09|483.05|480.65|483.05|480.65|481.49|479.09|0
1654109770000|2022-06-01 18:56:10|482.7|480.3|482.36|479.96|482.7|480.3|482.18|479.78|0
1654109780000|2022-06-01 18:56:20|482.53|480.13|482.7|480.3|482.7|480.3|482.53|480.13|0
1654109790000|2022-06-01 18:56:30|482.53|480.13|482.53|480.13|482.53|480.13|482.36|479.96|0
1654109800000|2022-06-01 18:56:40|482.36|479.96|482.7|480.3|482.7|480.3|482.36|479.96|0
1654109810000|2022-06-01 18:56:50|483.4|481|483.05|480.65|483.4|481|483.05|480.65|0
1654109820000|2022-06-01 18:57:00|483.75|481.35|484.1|481.7|484.1|481.7|483.75|481.35|0
1654109830000|2022-06-01 18:57:10|483.92|481.52|483.92|481.52|484.19|481.79|483.92|481.52|0
1654109840000|2022-06-01 18:57:20|484.1|481.7|484.19|481.79|484.19|481.79|483.92|481.52|0
1654109850000|2022-06-01 18:57:30|484.44|482.04|484.27|481.87|484.79|482.39|484.27|481.87|0
1654109860000|2022-06-01 18:57:40|484.62|482.22|485.32|482.92|485.32|482.92|484.27|481.87|0
1654109870000|2022-06-01 18:57:50|484.79|482.39|485.14|482.74|485.32|482.92|484.62|482.22|0
1654109880000|2022-06-01 18:58:00|484.79|482.39|484.79|482.39|484.97|482.57|484.79|482.39|0
1654109890000|2022-06-01 18:58:10|484.97|482.57|484.27|481.87|484.97|482.57|484.27|481.87|0
1654109900000|2022-06-01 18:58:20|484.1|481.7|483.92|481.52|484.1|481.7|483.92|481.52|0
1654109910000|2022-06-01 18:58:30|484.44|482.04|484.27|481.87|484.44|482.04|484.27|481.87|0
1654109920000|2022-06-01 18:58:40|484.44|482.04|483.75|481.35|484.44|482.04|483.57|481.17|0
1654109930000|2022-06-01 18:58:50|483.57|481.17|483.92|481.52|484.27|481.87|483.57|481.17|0
1654109940000|2022-06-01 18:59:00|483.75|481.35|483.75|481.35|484.1|481.7|483.75|481.35|0
1654109950000|2022-06-01 18:59:10|484.1|481.7|484.36|481.96|484.36|481.96|483.92|481.52|0
1654109960000|2022-06-01 18:59:20|483.84|481.44|484.44|482.04|484.44|482.04|483.84|481.44|0
1654109970000|2022-06-01 18:59:30|483.92|481.52|483.57|481.17|483.92|481.52|483.57|481.17|0
1654109980000|2022-06-01 18:59:40|483.22|480.82|483.22|480.82|483.22|480.82|483.05|480.65|0
1654109990000|2022-06-01 18:59:50|483.4|481|483.31|480.91|483.4|481|483.14|480.74|0
1654110000000|2022-06-01 19:00:00|483.05|480.65|482.7|480.3|483.14|480.74|482.7|480.3|0
1654110010000|2022-06-01 19:00:10|483.22|480.82|483.92|481.52|483.92|481.52|482.88|480.48|0
1654110020000|2022-06-01 19:00:20|483.57|481.17|484.44|482.04|484.44|482.04|483.57|481.17|0
1654110030000|2022-06-01 19:00:30|484.1|481.7|484.79|482.39|484.79|482.39|484.1|481.7|0
1654110040000|2022-06-01 19:00:40|484.44|482.04|484.27|481.87|484.97|482.57|484.27|481.87|0
1654110050000|2022-06-01 19:00:50|484.44|482.04|483.92|481.52|484.44|482.04|483.92|481.52|0
1654110060000|2022-06-01 19:01:00|483.75|481.35|483.05|480.65|483.75|481.35|483.05|480.65|0
1654110070000|2022-06-01 19:01:10|483.22|480.82|482.35|479.95|483.22|480.82|482.18|479.78|0
1654110080000|2022-06-01 19:01:20|482.53|480.13|482.35|479.95|482.88|480.48|482.35|479.95|0
1654110090000|2022-06-01 19:01:30|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1654110100000|2022-06-01 19:01:40|481.48|479.08|482.18|479.78|482.18|479.78|481.31|478.91|0
1654110110000|2022-06-01 19:01:50|482.1|479.7|481.83|479.43|482.1|479.7|481.83|479.43|0
1654110120000|2022-06-01 19:02:00|481.31|478.91|481.23|478.83|481.31|478.91|481.23|478.83|0
1654110130000|2022-06-01 19:02:10|481.14|478.74|481.31|478.91|481.48|479.08|481.14|478.74|0
1654110140000|2022-06-01 19:02:20|482.01|479.61|481.66|479.26|482.01|479.61|481.66|479.26|0
1654110150000|2022-06-01 19:02:30|481.83|479.43|482.79|480.39|482.79|480.39|481.83|479.43|0
1654110160000|2022-06-01 19:02:40|482.53|480.13|483.22|480.82|483.22|480.82|482.53|480.13|0
1654110170000|2022-06-01 19:02:50|483.4|481|483.92|481.52|483.92|481.52|483.4|481|0
1654110180000|2022-06-01 19:03:00|483.75|481.35|484.09|481.69|484.09|481.69|483.57|481.17|0
1654110190000|2022-06-01 19:03:10|484.27|481.87|484.79|482.39|484.97|482.57|484.27|481.87|0
1654110200000|2022-06-01 19:03:20|485.66|483.26|486.01|483.61|486.01|483.61|485.66|483.26|0
1654110210000|2022-06-01 19:03:30|485.66|483.26|486.01|483.61|486.01|483.61|485.66|483.26|0
1654110220000|2022-06-01 19:03:40|486.89|484.49|487.06|484.66|487.06|484.66|486.71|484.31|0
1654110230000|2022-06-01 19:03:50|487.24|484.84|486.71|484.31|487.24|484.84|486.71|484.31|0
1654110240000|2022-06-01 19:04:00|486.54|484.14|486.19|483.79|486.54|484.14|486.19|483.79|0
1654110250000|2022-06-01 19:04:10|485.84|483.44|485.31|482.91|485.84|483.44|485.31|482.91|0
1654110260000|2022-06-01 19:04:20|485.49|483.09|485.14|482.74|485.49|483.09|484.97|482.57|0
1654110270000|2022-06-01 19:04:30|484.97|482.57|484.79|482.39|485.14|482.74|484.79|482.39|0
1654110280000|2022-06-01 19:04:40|484.44|482.04|484.79|482.39|484.79|482.39|484.44|482.04|0
1654110290000|2022-06-01 19:04:50|485.14|482.74|484.79|482.39|485.14|482.74|484.79|482.39|0
1654110300000|2022-06-01 19:05:00|485.14|482.74|484.62|482.22|485.14|482.74|484.62|482.22|0
1654110310000|2022-06-01 19:05:10|483.92|481.52|483.57|481.17|483.92|481.52|483.57|481.17|0
1654110320000|2022-06-01 19:05:20|483.22|480.82|484.09|481.69|484.09|481.69|483.22|480.82|0
1654110330000|2022-06-01 19:05:30|484.53|482.13|484.44|482.04|484.53|482.13|484.09|481.69|0
1654110340000|2022-06-01 19:05:40|484.27|481.87|483.92|481.52|484.27|481.87|483.66|481.26|0
1654110350000|2022-06-01 19:05:50|483.57|481.17|483.74|481.34|483.74|481.34|483.57|481.17|0
1654110360000|2022-06-01 19:06:00|483.66|481.26|483.4|481|483.66|481.26|483.4|481|0
1654110370000|2022-06-01 19:06:10|482|479.6|481.83|479.43|482.53|480.13|481.83|479.43|0
1654110380000|2022-06-01 19:06:20|482.18|479.78|481.66|479.26|482.35|479.95|481.66|479.26|0
1654110390000|2022-06-01 19:06:30|481.83|479.43|482|479.6|482|479.6|481.83|479.43|0
1654110400000|2022-06-01 19:06:40|481.83|479.43|481.48|479.08|481.83|479.43|481.48|479.08|0
1654110410000|2022-06-01 19:06:50|481.13|478.73|481.13|478.73|481.13|478.73|480.96|478.56|0
1654110420000|2022-06-01 19:07:00|481.66|479.26|480.79|478.39|481.66|479.26|480.79|478.39|0
1654110430000|2022-06-01 19:07:10|480.88|478.48|481.66|479.26|481.66|479.26|480.88|478.48|0
1654110440000|2022-06-01 19:07:20|481.75|479.35|482.09|479.69|482.35|479.95|481.75|479.35|0
1654110450000|2022-06-01 19:07:30|481.48|479.08|481.48|479.08|481.66|479.26|481.48|479.08|0
1654110460000|2022-06-01 19:07:40|482|479.6|481.83|479.43|482|479.6|481.83|479.43|0
1654110470000|2022-06-01 19:07:50|482.18|479.78|482|479.6|482.18|479.78|481.83|479.43|0
1654110480000|2022-06-01 19:08:00|481.31|478.91|480.79|478.39|481.31|478.91|480.79|478.39|0
1654110490000|2022-06-01 19:08:10|480.27|477.87|479.75|477.35|480.27|477.87|479.75|477.35|0
1654110500000|2022-06-01 19:08:20|479.92|477.52|480.09|477.69|480.09|477.69|479.92|477.52|0
1654110510000|2022-06-01 19:08:30|479.92|477.52|480.44|478.04|480.44|478.04|479.92|477.52|0
1654110520000|2022-06-01 19:08:40|480.61|478.21|481.48|479.08|481.48|479.08|480.61|478.21|0
1654110530000|2022-06-01 19:08:50|480.7|478.3|481.13|478.73|481.13|478.73|480.53|478.13|0
1654110540000|2022-06-01 19:09:00|481.31|478.91|480.27|477.87|481.31|478.91|480.27|477.87|0
1654110550000|2022-06-01 19:09:10|480.44|478.04|480.44|478.04|480.61|478.21|480.44|478.04|0
1654110560000|2022-06-01 19:09:20|480.09|477.69|480.36|477.96|480.36|477.96|480.09|477.69|0
1654110570000|2022-06-01 19:09:30|480.27|477.87|480.27|477.87|480.44|478.04|480.27|477.87|0
1654110580000|2022-06-01 19:09:40|480.61|478.21|481.22|478.82|481.22|478.82|480.61|478.21|0
1654110590000|2022-06-01 19:09:50|481.31|478.91|481.31|478.91|481.31|478.91|481.05|478.65|0
1654110600000|2022-06-01 19:10:00|481.83|479.43|482.52|480.12|482.52|480.12|481.83|479.43|0
1654110610000|2022-06-01 19:10:10|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1654110620000|2022-06-01 19:10:20|481.48|479.08|480.79|478.39|481.57|479.17|480.79|478.39|0
1654110630000|2022-06-01 19:10:30|480.61|478.21|480.96|478.56|480.96|478.56|480.61|478.21|0
1654110640000|2022-06-01 19:10:40|480.79|478.39|481.13|478.73|481.13|478.73|480.79|478.39|0
1654110650000|2022-06-01 19:10:50|480.61|478.21|480.61|478.21|480.61|478.21|480.44|478.04|0
1654110660000|2022-06-01 19:11:00|480.26|477.86|481.13|478.73|481.13|478.73|480.26|477.86|0
1654110670000|2022-06-01 19:11:10|480.96|478.56|480.79|478.39|480.96|478.56|480.26|477.86|0
1654110680000|2022-06-01 19:11:20|481.13|478.73|480.09|477.69|481.13|478.73|480.09|477.69|0
1654110690000|2022-06-01 19:11:30|480.26|477.86|480.79|478.39|480.79|478.39|480.26|477.86|0
1654110700000|2022-06-01 19:11:40|480.61|478.21|480.61|478.21|480.96|478.56|480.61|478.21|0
1654110710000|2022-06-01 19:11:50|480.79|478.39|480.96|478.56|480.96|478.56|480.35|477.95|0
1654110720000|2022-06-01 19:12:00|480.79|478.39|480.79|478.39|481.13|478.73|480.44|478.04|0
1654110730000|2022-06-01 19:12:10|480.7|478.3|480.61|478.21|480.96|478.56|480.61|478.21|0
1654110740000|2022-06-01 19:12:20|480.88|478.48|480.96|478.56|481.13|478.73|480.79|478.39|0
1654110750000|2022-06-01 19:12:30|480.79|478.39|480.35|477.95|480.79|478.39|480.35|477.95|0
1654110760000|2022-06-01 19:12:40|480.44|478.04|480.09|477.69|480.44|478.04|480.09|477.69|0
1654110770000|2022-06-01 19:12:50|480.44|478.04|480.09|477.69|480.44|478.04|480.09|477.69|0
1654110780000|2022-06-01 19:13:00|480.26|477.86|479.92|477.52|480.26|477.86|479.92|477.52|0
1654110790000|2022-06-01 19:13:10|480.09|477.69|479.74|477.34|480.26|477.86|479.74|477.34|0
1654110800000|2022-06-01 19:13:20|479.57|477.17|479.74|477.34|479.92|477.52|479.57|477.17|0
1654110810000|2022-06-01 19:13:30|479.57|477.17|479.57|477.17|479.74|477.34|479.57|477.17|0
1654110820000|2022-06-01 19:13:40|479.14|476.74|479.05|476.65|479.14|476.74|479.05|476.65|0
1654110830000|2022-06-01 19:13:50|478.7|476.3|477.66|475.26|478.7|476.3|477.66|475.26|0
1654110840000|2022-06-01 19:14:00|477.84|475.44|477.49|475.09|478.18|475.78|477.49|475.09|0
1654110850000|2022-06-01 19:14:10|477.32|474.92|477.49|475.09|477.84|475.44|477.32|474.92|0
1654110860000|2022-06-01 19:14:20|477.58|475.18|476.63|474.23|477.58|475.18|476.63|474.23|0
1654110870000|2022-06-01 19:14:30|476.28|473.88|476.28|473.88|476.45|474.05|476.11|473.71|0
1654110880000|2022-06-01 19:14:40|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1654110890000|2022-06-01 19:14:50|476.63|474.23|477.06|474.66|477.06|474.66|476.63|474.23|0
1654110900000|2022-06-01 19:15:00|477.15|474.75|477.49|475.09|477.49|475.09|477.15|474.75|0
1654110910000|2022-06-01 19:15:10|478.36|475.96|478.88|476.48|478.88|476.48|478.18|475.78|0
1654110920000|2022-06-01 19:15:20|479.05|476.65|478.88|476.48|479.05|476.65|478.88|476.48|0
1654110930000|2022-06-01 19:15:30|478.36|475.96|479.4|477|479.4|477|478.36|475.96|0
1654110940000|2022-06-01 19:15:40|479.22|476.82|478.36|475.96|479.22|476.82|478.36|475.96|0
1654110950000|2022-06-01 19:15:50|477.84|475.44|477.66|475.26|478.18|475.78|477.66|475.26|0
1654110960000|2022-06-01 19:16:00|476.97|474.57|476.97|474.57|476.97|474.57|476.8|474.4|0
1654110970000|2022-06-01 19:16:10|477.15|474.75|475.59|473.19|477.32|474.92|475.59|473.19|0
1654110980000|2022-06-01 19:16:20|475.76|473.36|475.59|473.19|475.76|473.36|475.59|473.19|0
1654110990000|2022-06-01 19:16:30|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1654111000000|2022-06-01 19:16:40|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1654111010000|2022-06-01 19:16:50|475.59|473.19|475.76|473.36|475.76|473.36|475.59|473.19|0
1654111020000|2022-06-01 19:17:00|475.94|473.54|475.25|472.85|475.94|473.54|475.25|472.85|0
1654111030000|2022-06-01 19:17:10|475.16|472.76|475.07|472.67|475.59|473.19|475.07|472.67|0
1654111040000|2022-06-01 19:17:20|473.87|471.47|474.73|472.33|474.73|472.33|473.87|471.47|0
1654111050000|2022-06-01 19:17:30|475.33|472.93|475.25|472.85|475.42|473.02|475.25|472.85|0
1654111060000|2022-06-01 19:17:40|475.42|473.02|475.42|473.02|475.59|473.19|475.42|473.02|0
1654111070000|2022-06-01 19:17:50|475.25|472.85|475.59|473.19|475.59|473.19|475.25|472.85|0
1654111080000|2022-06-01 19:18:00|476.45|474.05|477.32|474.92|477.49|475.09|476.45|474.05|0
1654111090000|2022-06-01 19:18:10|477.23|474.83|477.49|475.09|477.49|475.09|476.89|474.49|0
1654111100000|2022-06-01 19:18:20|478.01|475.61|478.88|476.48|479.05|476.65|478.01|475.61|0
1654111110000|2022-06-01 19:18:30|479.05|476.65|479.22|476.82|479.39|476.99|479.05|476.65|0
1654111120000|2022-06-01 19:18:40|479.05|476.65|479.31|476.91|479.31|476.91|478.79|476.39|0
1654111130000|2022-06-01 19:18:50|479.05|476.65|478.36|475.96|479.05|476.65|478.36|475.96|0
1654111140000|2022-06-01 19:19:00|478.7|476.3|478.18|475.78|478.7|476.3|478.18|475.78|0
1654111150000|2022-06-01 19:19:10|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1654111160000|2022-06-01 19:19:20|478.18|475.78|478.01|475.61|478.36|475.96|478.01|475.61|0
1654111170000|2022-06-01 19:19:30|478.53|476.13|477.66|475.26|478.53|476.13|477.66|475.26|0
1654111180000|2022-06-01 19:19:40|478.01|475.61|477.58|475.18|478.01|475.61|477.58|475.18|0
1654111190000|2022-06-01 19:19:50|477.66|475.26|477.14|474.74|477.66|475.26|477.06|474.66|0
1654111200000|2022-06-01 19:20:00|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1654111210000|2022-06-01 19:20:10|476.97|474.57|476.8|474.4|477.32|474.92|476.8|474.4|0
1654111220000|2022-06-01 19:20:20|476.63|474.23|477.32|474.92|477.32|474.92|476.63|474.23|0
1654111230000|2022-06-01 19:20:30|476.97|474.57|477.14|474.74|477.32|474.92|476.63|474.23|0
1654111240000|2022-06-01 19:20:40|476.97|474.57|476.97|474.57|477.06|474.66|476.97|474.57|0
1654111250000|2022-06-01 19:20:50|476.89|474.49|476.28|473.88|476.89|474.49|476.28|473.88|0
1654111260000|2022-06-01 19:21:00|476.45|474.05|476.71|474.31|476.71|474.31|476.28|473.88|0
1654111270000|2022-06-01 19:21:10|476.28|473.88|475.93|473.53|476.28|473.88|475.76|473.36|0
1654111280000|2022-06-01 19:21:20|476.11|473.71|476.28|473.88|476.28|473.88|476.11|473.71|0
1654111290000|2022-06-01 19:21:30|476.45|474.05|477.32|474.92|477.32|474.92|476.45|474.05|0
1654111300000|2022-06-01 19:21:40|477.14|474.74|477.06|474.66|477.14|474.74|476.8|474.4|0
1654111310000|2022-06-01 19:21:50|477.14|474.74|477.41|475.01|477.41|475.01|477.14|474.74|0
1654111320000|2022-06-01 19:22:00|476.28|473.88|475.76|473.36|476.28|473.88|475.76|473.36|0
1654111330000|2022-06-01 19:22:10|476.62|474.22|476.97|474.57|476.97|474.57|476.62|474.22|0
1654111340000|2022-06-01 19:22:20|477.06|474.66|476.28|473.88|477.06|474.66|476.28|473.88|0
1654111350000|2022-06-01 19:22:30|476.45|474.05|476.28|473.88|476.8|474.4|476.28|473.88|0
1654111360000|2022-06-01 19:22:40|476.45|474.05|476.28|473.88|476.45|474.05|476.28|473.88|0
1654111370000|2022-06-01 19:22:50|476.37|473.97|476.28|473.88|476.37|473.97|476.28|473.88|0
1654111380000|2022-06-01 19:23:00|475.76|473.36|474.9|472.5|475.76|473.36|474.73|472.33|0
1654111390000|2022-06-01 19:23:10|475.59|473.19|476.28|473.88|476.62|474.22|475.59|473.19|0
1654111400000|2022-06-01 19:23:20|476.2|473.8|476.11|473.71|476.2|473.8|475.76|473.36|0
1654111410000|2022-06-01 19:23:30|475.93|473.53|476.28|473.88|476.28|473.88|475.76|473.36|0
1654111420000|2022-06-01 19:23:40|476.71|474.31|476.97|474.57|477.14|474.74|476.71|474.31|0
1654111430000|2022-06-01 19:23:50|476.45|474.05|477.06|474.66|477.06|474.66|476.45|474.05|0
1654111440000|2022-06-01 19:24:00|477.49|475.09|478.18|475.78|478.35|475.95|477.49|475.09|0
1654111450000|2022-06-01 19:24:10|478.35|475.95|477.92|475.52|478.35|475.95|477.92|475.52|0
1654111460000|2022-06-01 19:24:20|477.83|475.43|478.18|475.78|478.18|475.78|477.83|475.43|0
1654111470000|2022-06-01 19:24:30|478.35|475.95|477.83|475.43|478.35|475.95|477.83|475.43|0
1654111480000|2022-06-01 19:24:40|477.49|475.09|477.14|474.74|477.49|475.09|476.97|474.57|0
1654111490000|2022-06-01 19:24:50|477.23|474.83|476.97|474.57|477.31|474.91|476.97|474.57|0
1654111500000|2022-06-01 19:25:00|477.4|475|477.31|474.91|477.49|475.09|477.14|474.74|0
1654111510000|2022-06-01 19:25:10|477.75|475.35|478.18|475.78|478.53|476.13|477.75|475.35|0
1654111520000|2022-06-01 19:25:20|479.22|476.82|479.74|477.34|479.74|477.34|479.22|476.82|0
1654111530000|2022-06-01 19:25:30|479.39|476.99|480.35|477.95|480.35|477.95|479.39|476.99|0
1654111540000|2022-06-01 19:25:40|480.78|478.38|480.09|477.69|480.78|478.38|480.09|477.69|0
1654111550000|2022-06-01 19:25:50|479.57|477.17|479.57|477.17|479.91|477.51|479.57|477.17|0
1654111560000|2022-06-01 19:26:00|479.05|476.65|479.22|476.82|479.39|476.99|478.96|476.56|0
1654111570000|2022-06-01 19:26:10|478.87|476.47|479.05|476.65|479.05|476.65|478.62|476.22|0
1654111580000|2022-06-01 19:26:20|478.7|476.3|478.87|476.47|478.87|476.47|478.53|476.13|0
1654111590000|2022-06-01 19:26:30|478.53|476.13|477.83|475.43|478.53|476.13|477.83|475.43|0
1654111600000|2022-06-01 19:26:40|478.18|475.78|478.18|475.78|478.35|475.95|478.18|475.78|0
1654111610000|2022-06-01 19:26:50|478.01|475.61|478.53|476.13|478.53|476.13|478.01|475.61|0
1654111620000|2022-06-01 19:27:00|478.18|475.78|478.18|475.78|478.53|476.13|478.18|475.78|0
1654111630000|2022-06-01 19:27:10|478.01|475.61|478.53|476.13|478.53|476.13|478.01|475.61|0
1654111640000|2022-06-01 19:27:20|478.35|475.95|478.53|476.13|478.7|476.3|478.35|475.95|0
1654111650000|2022-06-01 19:27:30|478.62|476.22|478.7|476.3|478.7|476.3|478.53|476.13|0
1654111660000|2022-06-01 19:27:40|478.79|476.39|478.53|476.13|478.87|476.47|478.53|476.13|0
1654111670000|2022-06-01 19:27:50|478.35|475.95|478.35|475.95|478.53|476.13|478.35|475.95|0
1654111680000|2022-06-01 19:28:00|478.53|476.13|479.74|477.34|479.74|477.34|478.53|476.13|0
1654111690000|2022-06-01 19:28:10|479.39|476.99|479.22|476.82|479.91|477.51|479.22|476.82|0
1654111700000|2022-06-01 19:28:20|478.87|476.47|478.7|476.3|479.22|476.82|478.7|476.3|0
1654111710000|2022-06-01 19:28:30|478.87|476.47|478.87|476.47|478.96|476.56|478.87|476.47|0
1654111720000|2022-06-01 19:28:40|479.39|476.99|479.04|476.64|479.39|476.99|479.04|476.64|0
1654111730000|2022-06-01 19:28:50|478.7|476.3|478.61|476.21|478.96|476.56|478.61|476.21|0
1654111740000|2022-06-01 19:29:00|478.01|475.61|479.22|476.82|479.22|476.82|478.01|475.61|0
1654111750000|2022-06-01 19:29:10|478.7|476.3|478.35|475.95|478.7|476.3|478.18|475.78|0
1654111760000|2022-06-01 19:29:20|478.18|475.78|478.01|475.61|478.18|475.78|478.01|475.61|0
1654111770000|2022-06-01 19:29:30|477.31|474.91|477.49|475.09|477.49|475.09|477.31|474.91|0
1654111780000|2022-06-01 19:29:40|477.31|474.91|477.14|474.74|477.31|474.91|477.14|474.74|0
1654111790000|2022-06-01 19:29:50|476.97|474.57|478.35|475.95|478.35|475.95|476.97|474.57|0
1654111800000|2022-06-01 19:30:00|479.22|476.82|481.74|479.34|481.99|479.59|479.22|476.82|0
1654111810000|2022-06-01 19:30:10|480.26|477.86|481.3|478.9|481.39|478.99|480.26|477.86|0
1654111820000|2022-06-01 19:30:20|480.95|478.55|480.26|477.86|481.3|478.9|480.26|477.86|0
1654111830000|2022-06-01 19:30:30|481.13|478.73|480.43|478.03|481.47|479.07|480.43|478.03|0
1654111840000|2022-06-01 19:30:40|480.26|477.86|480.95|478.55|481.13|478.73|480.26|477.86|0
1654111850000|2022-06-01 19:30:50|481.13|478.73|481.65|479.25|481.82|479.42|481.13|478.73|0
1654111860000|2022-06-01 19:31:00|481.99|479.59|481.04|478.64|481.99|479.59|481.04|478.64|0
1654111870000|2022-06-01 19:31:10|481.65|479.25|481.82|479.42|481.82|479.42|481.13|478.73|0
1654111880000|2022-06-01 19:31:20|481.65|479.25|481.65|479.25|481.82|479.42|481.65|479.25|0
1654111890000|2022-06-01 19:31:30|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1654111900000|2022-06-01 19:31:40|481.74|479.34|481.82|479.42|481.99|479.59|481.47|479.07|0
1654111910000|2022-06-01 19:31:50|481.47|479.07|481.65|479.25|481.65|479.25|481.3|478.9|0
1654111920000|2022-06-01 19:32:00|481.56|479.16|480.43|478.03|481.56|479.16|480.43|478.03|0
1654111930000|2022-06-01 19:32:10|481.22|478.82|480.95|478.55|481.22|478.82|480.43|478.03|0
1654111940000|2022-06-01 19:32:20|480.78|478.38|480.26|477.86|480.78|478.38|480.26|477.86|0
1654111950000|2022-06-01 19:32:30|480.78|478.38|480.95|478.55|481.3|478.9|480.43|478.03|0
1654111960000|2022-06-01 19:32:40|481.82|479.42|482.34|479.94|482.34|479.94|481.82|479.42|0
1654111970000|2022-06-01 19:32:50|479.87|477.47|479.61|477.21|480.04|477.64|479.52|477.12|0
1654111980000|2022-06-01 19:33:00|479.87|477.47|479.52|477.12|479.87|477.47|479.35|476.95|0
1654111990000|2022-06-01 19:33:10|479.35|476.95|479.19|476.79|483.27|480.87|479.19|476.79|0
1654112000000|2022-06-01 19:33:20|478.84|476.44|475.85|473.45|478.84|476.44|475.85|473.45|0
1654112010000|2022-06-01 19:33:30|477.44|475.04|477.44|475.04|477.79|475.39|477.44|475.04|0
1654112020000|2022-06-01 19:33:40|478.14|475.74|477.36|474.96|478.31|475.91|477.36|474.96|0
1654112030000|2022-06-01 19:33:50|477.44|475.04|478.14|475.74|478.14|475.74|477.27|474.87|0
1654112040000|2022-06-01 19:34:00|477.79|475.39|478.93|476.53|478.93|476.53|477.79|475.39|0
1654112050000|2022-06-01 19:34:10|478.14|475.74|478.4|476|478.49|476.09|477.97|475.57|0
1654112060000|2022-06-01 19:34:20|478.14|475.74|477.88|475.48|478.49|476.09|477.88|475.48|0
1654112070000|2022-06-01 19:34:30|478.31|475.91|479.19|476.79|479.19|476.79|478.31|475.91|0
1654112080000|2022-06-01 19:34:40|479.88|477.48|479.71|477.31|479.88|477.48|479.63|477.23|0
1654112090000|2022-06-01 19:34:50|479.54|477.14|479.19|476.79|479.54|477.14|479.01|476.61|0
1654112100000|2022-06-01 19:35:00|479.71|477.31|480.85|478.45|480.85|478.45|479.71|477.31|0
1654112110000|2022-06-01 19:35:10|480.76|478.36|479.88|477.48|480.76|478.36|479.71|477.31|0
1654112120000|2022-06-01 19:35:20|480.58|478.18|481.11|478.71|481.11|478.71|480.58|478.18|0
1654112130000|2022-06-01 19:35:30|480.93|478.53|480.76|478.36|481.11|478.71|480.76|478.36|0
1654112140000|2022-06-01 19:35:40|480.58|478.18|480.15|477.75|480.58|478.18|480.06|477.66|0
1654112150000|2022-06-01 19:35:50|480.06|477.66|479.53|477.13|480.06|477.66|479.53|477.13|0
1654112160000|2022-06-01 19:36:00|480.06|477.66|480.93|478.53|481.11|478.71|480.06|477.66|0
1654112170000|2022-06-01 19:36:10|481.28|478.88|481.11|478.71|481.46|479.06|481.11|478.71|0
1654112180000|2022-06-01 19:36:20|480.76|478.36|479.88|477.48|480.76|478.36|479.88|477.48|0
1654112190000|2022-06-01 19:36:30|479.53|477.13|479.71|477.31|480.06|477.66|479.53|477.13|0
1654112200000|2022-06-01 19:36:40|478.66|476.26|478.31|475.91|478.84|476.44|478.31|475.91|0
1654112210000|2022-06-01 19:36:50|478.14|475.74|477.09|474.69|478.14|475.74|476.57|474.17|0
1654112220000|2022-06-01 19:37:00|476.74|474.34|477.44|475.04|477.44|475.04|476.74|474.34|0
1654112230000|2022-06-01 19:37:10|477.01|474.61|476.4|474|477.44|475.04|476.4|474|0
1654112240000|2022-06-01 19:37:20|476.57|474.17|476.22|473.82|476.57|474.17|476.22|473.82|0
1654112250000|2022-06-01 19:37:30|476.74|474.34|476.05|473.65|476.74|474.34|476.05|473.65|0
1654112260000|2022-06-01 19:37:40|476.57|474.17|475.53|473.13|476.57|474.17|475.53|473.13|0
1654112270000|2022-06-01 19:37:50|475.18|472.78|475.35|472.95|475.35|472.95|475.18|472.78|0
1654112280000|2022-06-01 19:38:00|475.87|473.47|475.87|473.47|476.4|474|475.87|473.47|0
1654112290000|2022-06-01 19:38:10|476.05|473.65|476.57|474.17|476.57|474.17|476.05|473.65|0
1654112300000|2022-06-01 19:38:20|476.14|473.74|476.57|474.17|476.57|474.17|476.14|473.74|0
1654112310000|2022-06-01 19:38:30|476.22|473.82|475.7|473.3|476.22|473.82|475.7|473.3|0
1654112320000|2022-06-01 19:38:40|475.87|473.47|475.01|472.61|475.87|473.47|475.01|472.61|0
1654112330000|2022-06-01 19:38:50|475.18|472.78|475.01|472.61|475.18|472.78|475.01|472.61|0
1654112340000|2022-06-01 19:39:00|474.66|472.26|475.87|473.47|475.87|473.47|474.48|472.08|0
1654112350000|2022-06-01 19:39:10|475.35|472.95|476.57|474.17|476.57|474.17|475.35|472.95|0
1654112360000|2022-06-01 19:39:20|476.49|474.09|475.87|473.47|476.57|474.17|475.87|473.47|0
1654112370000|2022-06-01 19:39:30|475.35|472.95|474.66|472.26|475.7|473.3|474.48|472.08|0
1654112380000|2022-06-01 19:39:40|474.48|472.08|474.57|472.17|474.66|472.26|474.48|472.08|0
1654112390000|2022-06-01 19:39:50|474.66|472.26|474.14|471.74|474.66|472.26|474.14|471.74|0
1654112400000|2022-06-01 19:40:00|473.96|471.56|473.62|471.22|473.96|471.56|473.62|471.22|0
1654112410000|2022-06-01 19:40:10|474.14|471.74|473.79|471.39|474.66|472.26|473.79|471.39|0
1654112420000|2022-06-01 19:40:20|473.44|471.04|474.14|471.74|474.31|471.91|473.44|471.04|0
1654112430000|2022-06-01 19:40:30|473.62|471.22|473.96|471.56|473.96|471.56|473.53|471.13|0
1654112440000|2022-06-01 19:40:40|473.88|471.48|473.96|471.56|474.31|471.91|473.88|471.48|0
1654112450000|2022-06-01 19:40:50|474.14|471.74|474.05|471.65|474.83|472.43|474.05|471.65|0
1654112460000|2022-06-01 19:41:00|473.96|471.56|474.14|471.74|474.83|472.43|473.96|471.56|0
1654112470000|2022-06-01 19:41:10|473.62|471.22|473.44|471.04|473.62|471.22|473.44|471.04|0
1654112480000|2022-06-01 19:41:20|473.1|470.7|473.19|470.79|473.27|470.87|473.1|470.7|0
1654112490000|2022-06-01 19:41:30|473.27|470.87|472.92|470.52|473.27|470.87|472.23|469.83|0
1654112500000|2022-06-01 19:41:40|472.75|470.35|473.27|470.87|473.27|470.87|472.75|470.35|0
1654112510000|2022-06-01 19:41:50|473.44|471.04|473.96|471.56|473.96|471.56|473.27|470.87|0
1654112520000|2022-06-01 19:42:00|473.79|471.39|473.1|470.7|473.79|471.39|472.75|470.35|0
1654112530000|2022-06-01 19:42:10|472.92|470.52|472.92|470.52|472.92|470.52|472.75|470.35|0
1654112540000|2022-06-01 19:42:20|472.75|470.35|473.44|471.04|473.62|471.22|472.75|470.35|0
1654112550000|2022-06-01 19:42:30|473.27|470.87|472.75|470.35|473.27|470.87|472.75|470.35|0
1654112560000|2022-06-01 19:42:40|472.92|470.52|472.92|470.52|472.92|470.52|472.75|470.35|0
1654112570000|2022-06-01 19:42:50|472.75|470.35|472.58|470.18|472.92|470.52|472.58|470.18|0
1654112580000|2022-06-01 19:43:00|472.4|470|471.8|469.4|472.4|470|471.8|469.4|0
1654112590000|2022-06-01 19:43:10|472.23|469.83|473.1|470.7|473.1|470.7|472.23|469.83|0
1654112600000|2022-06-01 19:43:20|473.79|471.39|473.79|471.39|474.14|471.74|473.79|471.39|0
1654112610000|2022-06-01 19:43:30|475|472.6|475.52|473.12|475.52|473.12|475|472.6|0
1654112620000|2022-06-01 19:43:40|475.35|472.95|475.27|472.87|475.52|473.12|475.27|472.87|0
1654112630000|2022-06-01 19:43:50|475.7|473.3|475.44|473.04|475.87|473.47|475.44|473.04|0
1654112640000|2022-06-01 19:44:00|475.7|473.3|475.35|472.95|475.7|473.3|474.66|472.26|0
1654112650000|2022-06-01 19:44:10|474.66|472.26|474.48|472.08|474.83|472.43|474.31|471.91|0
1654112660000|2022-06-01 19:44:20|474.66|472.26|474.83|472.43|474.83|472.43|474.14|471.74|0
1654112670000|2022-06-01 19:44:30|475|472.6|475.18|472.78|475.18|472.78|475|472.6|0
1654112680000|2022-06-01 19:44:40|475|472.6|475.79|473.39|475.79|473.39|475|472.6|0
1654112690000|2022-06-01 19:44:50|476.22|473.82|476.39|473.99|476.39|473.99|476.22|473.82|0
1654112700000|2022-06-01 19:45:00|477.09|474.69|478.14|475.74|478.14|475.74|477.09|474.69|0
1654112710000|2022-06-01 19:45:10|478.48|476.08|478.14|475.74|478.48|476.08|478.14|475.74|0
1654112720000|2022-06-01 19:45:20|478.66|476.26|478.48|476.08|478.66|476.26|478.14|475.74|0
1654112730000|2022-06-01 19:45:30|478.31|475.91|477.26|474.86|478.31|475.91|477.26|474.86|0
1654112740000|2022-06-01 19:45:40|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1654112750000|2022-06-01 19:45:50|477.7|475.3|477.79|475.39|478.14|475.74|477.7|475.3|0
1654112760000|2022-06-01 19:46:00|477.26|474.86|477.88|475.48|477.88|475.48|476.74|474.34|0
1654112770000|2022-06-01 19:46:10|477.96|475.56|478.48|476.08|478.48|476.08|477.96|475.56|0
1654112780000|2022-06-01 19:46:20|478.66|476.26|477.96|475.56|479.01|476.61|477.96|475.56|0
1654112790000|2022-06-01 19:46:30|478.31|475.91|477.44|475.04|478.31|475.91|477.44|475.04|0
1654112800000|2022-06-01 19:46:40|477.26|474.86|476.92|474.52|477.44|475.04|476.92|474.52|0
1654112810000|2022-06-01 19:46:50|476.74|474.34|476.74|474.34|476.74|474.34|476.57|474.17|0
1654112820000|2022-06-01 19:47:00|476.57|474.17|475.35|472.95|476.57|474.17|475.35|472.95|0
1654112830000|2022-06-01 19:47:10|475.7|473.3|476.22|473.82|476.22|473.82|475.7|473.3|0
1654112840000|2022-06-01 19:47:20|476.39|473.99|476.04|473.64|476.39|473.99|476.04|473.64|0
1654112850000|2022-06-01 19:47:30|475.87|473.47|475.7|473.3|476.04|473.64|475.7|473.3|0
1654112860000|2022-06-01 19:47:40|475.61|473.21|475.35|472.95|475.87|473.47|475.35|472.95|0
1654112870000|2022-06-01 19:47:50|474.92|472.52|474.83|472.43|475.18|472.78|474.83|472.43|0
1654112880000|2022-06-01 19:48:00|475.35|472.95|475|472.6|475.35|472.95|474.48|472.08|0
1654112890000|2022-06-01 19:48:10|475.18|472.78|474.31|471.91|475.35|472.95|474.31|471.91|0
1654112900000|2022-06-01 19:48:20|474.83|472.43|476.22|473.82|476.22|473.82|474.83|472.43|0
1654112910000|2022-06-01 19:48:30|476.04|473.64|476.04|473.64|476.04|473.64|475.7|473.3|0
1654112920000|2022-06-01 19:48:40|476.57|474.17|475.7|473.3|476.57|474.17|475.7|473.3|0
1654112930000|2022-06-01 19:48:50|476.39|473.99|476.74|474.34|476.74|474.34|476.22|473.82|0
1654112940000|2022-06-01 19:49:00|476.31|473.91|476.91|474.51|476.91|474.51|476.31|473.91|0
1654112950000|2022-06-01 19:49:10|476.83|474.43|477.09|474.69|477.26|474.86|476.83|474.43|0
1654112960000|2022-06-01 19:49:20|477.44|475.04|476.74|474.34|477.44|475.04|476.74|474.34|0
1654112970000|2022-06-01 19:49:30|475.87|473.47|475.52|473.12|476.39|473.99|475.52|473.12|0
1654112980000|2022-06-01 19:49:40|475.87|473.47|475.35|472.95|475.87|473.47|475.27|472.87|0
1654112990000|2022-06-01 19:49:50|474.83|472.43|475.87|473.47|475.87|473.47|474.83|472.43|0
1654113000000|2022-06-01 19:50:00|473.27|470.87|474.48|472.08|474.48|472.08|473.27|470.87|0
1654113010000|2022-06-01 19:50:10|477.18|474.78|477.26|474.86|477.26|474.86|476.57|474.17|0
1654113020000|2022-06-01 19:50:20|477.78|475.38|477.09|474.69|477.78|475.38|476.39|473.99|0
1654113030000|2022-06-01 19:50:30|477.96|475.56|479.18|476.78|479.18|476.78|477.61|475.21|0
1654113040000|2022-06-01 19:50:40|479.35|476.95|478.31|475.91|479.35|476.95|478.31|475.91|0
1654113050000|2022-06-01 19:50:50|477.61|475.21|476.57|474.17|477.61|475.21|476.39|473.99|0
1654113060000|2022-06-01 19:51:00|476.22|473.82|475.87|473.47|476.22|473.82|475.7|473.3|0
1654113070000|2022-06-01 19:51:10|476.74|474.34|478.13|475.73|478.31|475.91|476.74|474.34|0
1654113080000|2022-06-01 19:51:20|478.31|475.91|478.31|475.91|478.66|476.26|478.31|475.91|0
1654113090000|2022-06-01 19:51:30|478.83|476.43|478.66|476.26|479.01|476.61|478.66|476.26|0
1654113100000|2022-06-01 19:51:40|479.01|476.61|479.7|477.3|479.7|477.3|479.01|476.61|0
1654113110000|2022-06-01 19:51:50|479.53|477.13|478.83|476.43|479.7|477.3|478.83|476.43|0
1654113120000|2022-06-01 19:52:00|478.48|476.08|477.96|475.56|478.48|476.08|477.96|475.56|0
1654113130000|2022-06-01 19:52:10|477.53|475.13|476.91|474.51|477.53|475.13|476.91|474.51|0
1654113140000|2022-06-01 19:52:20|477|474.6|476.39|473.99|477|474.6|476.39|473.99|0
1654113150000|2022-06-01 19:52:30|476.04|473.64|477.26|474.86|477.26|474.86|476.04|473.64|0
1654113160000|2022-06-01 19:52:40|477.78|475.38|477.78|475.38|477.78|475.38|477.44|475.04|0
1654113170000|2022-06-01 19:52:50|477.96|475.56|478.83|476.43|478.83|476.43|477.96|475.56|0
1654113180000|2022-06-01 19:53:00|479|476.6|478.83|476.43|479|476.6|478.66|476.26|0
1654113190000|2022-06-01 19:53:10|478.92|476.52|481.1|478.7|481.1|478.7|478.83|476.43|0
1654113200000|2022-06-01 19:53:20|481.45|479.05|481.63|479.23|481.63|479.23|480.93|478.53|0
1654113210000|2022-06-01 19:53:30|481.28|478.88|481.28|478.88|481.37|478.97|481.28|478.88|0
1654113220000|2022-06-01 19:53:40|481.45|479.05|482.42|480.02|482.5|480.1|481.45|479.05|0
1654113230000|2022-06-01 19:53:50|482.68|480.28|483.2|480.8|483.2|480.8|482.5|480.1|0
1654113240000|2022-06-01 19:54:00|483.38|480.98|483.55|481.15|483.55|481.15|483.38|480.98|0
1654113250000|2022-06-01 19:54:10|483.73|481.33|484.61|482.21|484.61|482.21|483.73|481.33|0
1654113260000|2022-06-01 19:54:20|485.14|482.74|484.61|482.21|485.14|482.74|484.61|482.21|0
1654113270000|2022-06-01 19:54:30|484.26|481.86|484.26|481.86|484.43|482.03|484.08|481.68|0
1654113280000|2022-06-01 19:54:40|484.96|482.56|485.49|483.09|485.49|483.09|484.96|482.56|0
1654113290000|2022-06-01 19:54:50|485.4|483|485.14|482.74|485.4|483|484.96|482.56|0
1654113300000|2022-06-01 19:55:00|485.84|483.44|485.49|483.09|485.84|483.44|484.96|482.56|0
1654113310000|2022-06-01 19:55:10|486.19|483.79|486.9|484.5|486.9|484.5|486.19|483.79|0
1654113320000|2022-06-01 19:55:20|486.54|484.14|486.54|484.14|486.54|484.14|486.54|484.14|0
1654113330000|2022-06-01 19:55:30|487.25|484.85|488.13|485.73|488.13|485.73|486.54|484.14|0
1654113340000|2022-06-01 19:55:40|487.95|485.55|488.13|485.73|488.66|486.26|487.95|485.55|0
1654113350000|2022-06-01 19:55:50|487.25|484.85|488.31|485.91|488.31|485.91|487.25|484.85|0
1654113360000|2022-06-01 19:56:00|488.66|486.26|488.31|485.91|488.66|486.26|488.31|485.91|0
1654113370000|2022-06-01 19:56:10|488.66|486.26|489.72|487.32|489.72|487.32|488.66|486.26|0
1654113380000|2022-06-01 19:56:20|489.54|487.14|489.19|486.79|489.54|487.14|489.19|486.79|0
1654113390000|2022-06-01 19:56:30|489.54|487.14|489.36|486.96|489.54|487.14|489.19|486.79|0
1654113400000|2022-06-01 19:56:40|489.72|487.32|488.83|486.43|489.72|487.32|488.83|486.43|0
1654113410000|2022-06-01 19:56:50|488.13|485.73|489.1|486.7|489.1|486.7|488.13|485.73|0
1654113420000|2022-06-01 19:57:00|489.19|486.79|488.93|486.53|489.19|486.79|488.83|486.43|0
1654113430000|2022-06-01 19:57:10|489.36|486.96|488.3|485.9|489.36|486.96|488.3|485.9|0
1654113440000|2022-06-01 19:57:20|488.13|485.73|488.66|486.26|488.66|486.26|487.95|485.55|0
1654113450000|2022-06-01 19:57:30|488.3|485.9|487.95|485.55|488.3|485.9|487.95|485.55|0
1654113460000|2022-06-01 19:57:40|488.13|485.73|487.78|485.38|488.13|485.73|487.6|485.2|0
1654113470000|2022-06-01 19:57:50|488.13|485.73|488.04|485.64|488.3|485.9|488.04|485.64|0
1654113480000|2022-06-01 19:58:00|488.13|485.73|488.48|486.08|488.83|486.43|488.13|485.73|0
1654113490000|2022-06-01 19:58:10|488.3|485.9|487.95|485.55|488.3|485.9|487.25|484.85|0
1654113500000|2022-06-01 19:58:20|487.87|485.47|487.95|485.55|487.95|485.55|487.78|485.38|0
1654113510000|2022-06-01 19:58:30|487.6|485.2|488.13|485.73|488.3|485.9|487.6|485.2|0
1654113520000|2022-06-01 19:58:40|487.78|485.38|487.95|485.55|487.95|485.55|487.78|485.38|0
1654113530000|2022-06-01 19:58:50|487.42|485.02|487.6|485.2|487.78|485.38|487.42|485.02|0
1654113540000|2022-06-01 19:59:00|488.48|486.08|488.66|486.26|488.66|486.26|488.48|486.08|0
1654113550000|2022-06-01 19:59:10|488.3|485.9|488.66|486.26|488.66|486.26|487.77|485.37|0
1654113560000|2022-06-01 19:59:20|488.83|486.43|488.66|486.26|488.83|486.43|488.48|486.08|0
1654113570000|2022-06-01 19:59:30|488.83|486.43|489.54|487.14|489.54|487.14|488.83|486.43|0
1654113580000|2022-06-01 19:59:40|489.72|487.32|491.13|488.73|491.13|488.73|489.72|487.32|0
1654113590000|2022-06-01 19:59:50|491.49|489.09|491.13|488.73|491.84|489.44|491.13|488.73|0
1654113600000|2022-06-01 20:00:00|491.31|488.91|490.78|488.38|491.31|488.91|490.78|488.38|0
1654113610000|2022-06-01 20:00:10|491.31|488.91|492.37|489.97|492.37|489.97|491.31|488.91|0
1654113620000|2022-06-01 20:00:20|492.02|489.62|490.6|488.2|492.02|489.62|490.6|488.2|0
1654113630000|2022-06-01 20:00:30|490.87|488.47|490.78|488.38|490.87|488.47|490.78|488.38|0
1654113640000|2022-06-01 20:00:40|490.07|487.67|489.54|487.14|490.07|487.67|489.36|486.96|0
1654113650000|2022-06-01 20:00:50|489.19|486.79|489.1|486.7|489.19|486.79|489.01|486.61|0
1654113660000|2022-06-01 20:01:00|489.36|486.96|489.72|487.32|489.72|487.32|489.36|486.96|0
1654113670000|2022-06-01 20:01:10|489.63|487.23|490.07|487.67|490.07|487.67|489.63|487.23|0
1654113680000|2022-06-01 20:01:20|490.25|487.85|490.25|487.85|490.25|487.85|490.07|487.67|0
1654113690000|2022-06-01 20:01:30|490.6|488.2|490.6|488.2|490.95|488.55|490.6|488.2|0
1654113700000|2022-06-01 20:01:40|490.78|488.38|490.07|487.67|490.78|488.38|490.07|487.67|0
1654113710000|2022-06-01 20:01:50|489.89|487.49|489.36|486.96|489.89|487.49|489.36|486.96|0
1654113720000|2022-06-01 20:02:00|489.72|487.32|489.54|487.14|489.72|487.32|489.54|487.14|0
1654113730000|2022-06-01 20:02:10|489.36|486.96|490.07|487.67|490.07|487.67|489.36|486.96|0
1654113740000|2022-06-01 20:02:20|489.89|487.49|490.42|488.02|490.42|488.02|489.89|487.49|0
1654113750000|2022-06-01 20:02:30|490.6|488.2|490.78|488.38|490.78|488.38|490.6|488.2|0
1654113760000|2022-06-01 20:02:40|490.69|488.29|490.78|488.38|490.78|488.38|490.69|488.29|0
1654113770000|2022-06-01 20:02:50|490.6|488.2|490.78|488.38|490.78|488.38|490.6|488.2|0
1654113780000|2022-06-01 20:03:00|490.6|488.2|491.13|488.73|491.13|488.73|490.6|488.2|0
1654113790000|2022-06-01 20:03:10|491.31|488.91|490.95|488.55|491.31|488.91|490.95|488.55|0
1654113800000|2022-06-01 20:03:20|491.13|488.73|490.95|488.55|491.13|488.73|490.78|488.38|0
1654113810000|2022-06-01 20:03:30|491.48|489.08|491.66|489.26|491.66|489.26|491.31|488.91|0
1654113820000|2022-06-01 20:03:40|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1654113830000|2022-06-01 20:03:50|491.84|489.44|492.19|489.79|492.19|489.79|491.66|489.26|0
1654113840000|2022-06-01 20:04:00|492.02|489.62|491.31|488.91|492.02|489.62|491.31|488.91|0
1654113850000|2022-06-01 20:04:10|491.13|488.73|491.31|488.91|491.31|488.91|491.13|488.73|0
1654113860000|2022-06-01 20:04:20|490.6|488.2|490.6|488.2|490.78|488.38|490.6|488.2|0
1654113870000|2022-06-01 20:04:30|490.78|488.38|491.48|489.08|491.48|489.08|490.78|488.38|0
1654113880000|2022-06-01 20:04:40|491.66|489.26|491.66|489.26|491.66|489.26|491.66|489.26|0
1654113890000|2022-06-01 20:04:50|491.31|488.91|491.13|488.73|491.31|488.91|491.13|488.73|0
1654113900000|2022-06-01 20:05:00|490.95|488.55|491.48|489.08|491.48|489.08|490.95|488.55|0
1654113910000|2022-06-01 20:05:10|491.84|489.44|491.66|489.26|491.84|489.44|491.66|489.26|0
1654113920000|2022-06-01 20:05:20|491.84|489.44|491.84|489.44|491.84|489.44|491.66|489.26|0
1654113930000|2022-06-01 20:05:30|491.66|489.26|491.84|489.44|492.02|489.62|491.66|489.26|0
1654113940000|2022-06-01 20:05:40|492.19|489.79|492.02|489.62|492.19|489.79|492.02|489.62|0
1654113950000|2022-06-01 20:05:50|491.84|489.44|491.48|489.08|491.93|489.53|491.48|489.08|0
1654113960000|2022-06-01 20:06:00|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1654113970000|2022-06-01 20:06:10|492.19|489.79|492.72|490.32|492.72|490.32|492.19|489.79|0
1654113980000|2022-06-01 20:06:20|492.9|490.5|492.37|489.97|492.9|490.5|492.37|489.97|0
1654113990000|2022-06-01 20:06:30|492.55|490.15|493.08|490.68|493.08|490.68|492.55|490.15|0
1654114000000|2022-06-01 20:06:40|492.72|490.32|493.08|490.68|493.08|490.68|492.72|490.32|0
1654114010000|2022-06-01 20:06:50|492.9|490.5|493.26|490.86|493.26|490.86|492.9|490.5|0
1654114020000|2022-06-01 20:07:00|492.9|490.5|493.08|490.68|493.08|490.68|492.9|490.5|0
1654114030000|2022-06-01 20:07:10|493.43|491.03|493.61|491.21|493.61|491.21|493.43|491.03|0
1654114040000|2022-06-01 20:07:20|493.53|491.13|493.43|491.03|493.53|491.13|493.43|491.03|0
1654114050000|2022-06-01 20:07:30|493.61|491.21|493.97|491.57|493.97|491.57|493.61|491.21|0
1654114060000|2022-06-01 20:07:40|494.14|491.74|494.14|491.74|494.14|491.74|493.97|491.57|0
1654114070000|2022-06-01 20:07:50|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1654114080000|2022-06-01 20:08:00|493.61|491.21|494.14|491.74|494.14|491.74|493.61|491.21|0
1654114090000|2022-06-01 20:08:10|493.97|491.57|494.14|491.74|494.14|491.74|493.97|491.57|0
1654114100000|2022-06-01 20:08:20|494.32|491.92|493.79|491.39|494.32|491.92|493.79|491.39|0
1654114110000|2022-06-01 20:08:30|493.97|491.57|493.79|491.39|493.97|491.57|493.79|491.39|0
1654114120000|2022-06-01 20:08:40|493.61|491.21|493.43|491.03|493.61|491.21|493.43|491.03|0
1654114130000|2022-06-01 20:08:50|493.26|490.86|493.26|490.86|493.26|490.86|492.9|490.5|0
1654114140000|2022-06-01 20:09:00|493.43|491.03|491.48|489.08|493.43|491.03|491.48|489.08|0
1654114150000|2022-06-01 20:09:10|491.31|488.91|491.13|488.73|491.31|488.91|491.13|488.73|0
1654114160000|2022-06-01 20:09:20|490.95|488.55|491.75|489.35|491.75|489.35|490.77|488.37|0
1654114170000|2022-06-01 20:09:30|492.19|489.79|492.55|490.15|492.55|490.15|492.19|489.79|0
1654114180000|2022-06-01 20:09:40|492.72|490.32|492.55|490.15|492.72|490.32|492.46|490.06|0
1654114190000|2022-06-01 20:09:50|492.72|490.32|492.19|489.79|492.72|490.32|492.19|489.79|0
1654114200000|2022-06-01 20:10:00|492.01|489.61|492.55|490.15|492.55|490.15|492.01|489.61|0
1654114210000|2022-06-01 20:10:10|492.72|490.32|492.37|489.97|492.72|490.32|492.37|489.97|0
1654114220000|2022-06-01 20:10:20|492.55|490.15|492.37|489.97|492.55|490.15|492.37|489.97|0
1654114230000|2022-06-01 20:10:30|492.55|490.15|492.28|489.88|492.64|490.24|492.28|489.88|0
1654114240000|2022-06-01 20:10:40|492.37|489.97|492.72|490.32|492.72|490.32|492.37|489.97|0
1654114250000|2022-06-01 20:10:50|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1654114260000|2022-06-01 20:11:00|492.55|490.15|492.72|490.32|492.9|490.5|492.55|490.15|0
1654114270000|2022-06-01 20:11:10|492.99|490.59|493.17|490.77|493.17|490.77|492.9|490.5|0
1654114280000|2022-06-01 20:11:20|493.25|490.85|493.08|490.68|493.25|490.85|493.08|490.68|0
1654114290000|2022-06-01 20:11:30|492.99|490.59|492.99|490.59|492.99|490.59|492.9|490.5|0
1654114300000|2022-06-01 20:11:40|492.81|490.41|492.72|490.32|492.81|490.41|492.55|490.15|0
1654114310000|2022-06-01 20:11:50|492.64|490.24|492.64|490.24|492.64|490.24|492.54|490.14|0
1654114320000|2022-06-01 20:12:00|492.72|490.32|492.9|490.5|492.9|490.5|492.72|490.32|0
1654114330000|2022-06-01 20:12:10|492.72|490.32|492.72|490.32|492.9|490.5|492.72|490.32|0
1654114340000|2022-06-01 20:12:20|492.9|490.5|492.9|490.5|492.9|490.5|492.9|490.5|0
1654114350000|2022-06-01 20:12:30|492.99|490.59|493.25|490.85|493.25|490.85|492.9|490.5|0
1654114360000|2022-06-01 20:12:40|493.08|490.68|493.08|490.68|493.08|490.68|493.08|490.68|0
1654114370000|2022-06-01 20:12:50|492.9|490.5|492.81|490.41|492.9|490.5|492.81|490.41|0
1654114380000|2022-06-01 20:13:00|492.72|490.32|492.72|490.32|492.9|490.5|492.72|490.32|0
1654114390000|2022-06-01 20:13:10|492.54|490.14|492.19|489.79|492.54|490.14|492.19|489.79|0
1654114400000|2022-06-01 20:13:20|492.37|489.97|492.54|490.14|492.54|490.14|492.19|489.79|0
1654114410000|2022-06-01 20:13:30|492.37|489.97|492.37|489.97|492.54|490.14|492.37|489.97|0
1654114420000|2022-06-01 20:13:40|492.19|489.79|492.1|489.7|492.19|489.79|492.1|489.7|0
1654114430000|2022-06-01 20:13:50|492.01|489.61|491.75|489.35|492.01|489.61|491.75|489.35|0
1654114440000|2022-06-01 20:14:00|491.66|489.26|491.66|489.26|491.66|489.26|491.66|489.26|0
1654114450000|2022-06-01 20:14:10|491.84|489.44|491.66|489.26|491.84|489.44|491.66|489.26|0
1654114460000|2022-06-01 20:14:20|491.84|489.44|491.66|489.26|491.84|489.44|491.66|489.26|0
1654114470000|2022-06-01 20:14:30|491.48|489.08|491.3|488.9|491.66|489.26|491.3|488.9|0
1654114480000|2022-06-01 20:14:40|490.95|488.55|491.13|488.73|491.13|488.73|490.95|488.55|0
1654114490000|2022-06-01 20:14:50|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1654114510000|2022-06-01 20:15:10|490.97|488.17|490.97|488.17|490.97|488.17|490.97|488.17|0
1654114520000|2022-06-01 20:15:20|491.15|488.35|491.33|488.53|491.33|488.53|491.15|488.35|0
1654114540000|2022-06-01 20:15:40|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1654114550000|2022-06-01 20:15:50|491.42|488.62|491.33|488.53|491.42|488.62|491.33|488.53|0
1654114560000|2022-06-01 20:16:00|491.5|488.7|491.24|488.44|491.5|488.7|491.24|488.44|0
1654114570000|2022-06-01 20:16:10|491.33|488.53|491.6|488.8|491.6|488.8|491.15|488.35|0
1654114580000|2022-06-01 20:16:20|491.68|488.88|491.95|489.15|491.95|489.15|491.68|488.88|0
1654114590000|2022-06-01 20:16:30|491.86|489.06|491.68|488.88|491.86|489.06|491.68|488.88|0
1654114600000|2022-06-01 20:16:40|491.86|489.06|492.03|489.23|492.03|489.23|491.86|489.06|0
1654114630000|2022-06-01 20:17:10|491.95|489.15|491.86|489.06|492.03|489.23|491.86|489.06|0
1654114640000|2022-06-01 20:17:20|491.68|488.88|491.86|489.06|491.86|489.06|491.68|488.88|0
1654114650000|2022-06-01 20:17:30|491.95|489.15|492.03|489.23|492.03|489.23|491.95|489.15|0
1654114660000|2022-06-01 20:17:40|491.86|489.06|491.86|489.06|491.86|489.06|491.68|488.88|0
1654114670000|2022-06-01 20:17:50|491.77|488.97|491.68|488.88|491.86|489.06|491.68|488.88|0
1654114680000|2022-06-01 20:18:00|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1654114690000|2022-06-01 20:18:10|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1654114700000|2022-06-01 20:18:20|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1654114710000|2022-06-01 20:18:30|491.86|489.06|491.68|488.88|491.86|489.06|491.68|488.88|0
1654114720000|2022-06-01 20:18:40|491.77|488.97|491.77|488.97|491.86|489.06|491.77|488.97|0
1654114730000|2022-06-01 20:18:50|491.86|489.06|492.03|489.23|492.03|489.23|491.86|489.06|0
1654114740000|2022-06-01 20:19:00|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1654114750000|2022-06-01 20:19:10|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1654114760000|2022-06-01 20:19:20|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1654114770000|2022-06-01 20:19:30|492.74|489.94|492.92|490.12|492.92|490.12|492.56|489.76|0
1654114780000|2022-06-01 20:19:40|492.83|490.03|492.92|490.12|492.92|490.12|492.83|490.03|0
1654114790000|2022-06-01 20:19:50|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1654114800000|2022-06-01 20:20:00|493.27|490.47|492.92|490.12|493.27|490.47|492.92|490.12|0
1654114810000|2022-06-01 20:20:10|493.01|490.21|493.19|490.39|493.19|490.39|493.01|490.21|0
1654114820000|2022-06-01 20:20:20|492.74|489.94|492.92|490.12|492.92|490.12|492.74|489.94|0
1654114830000|2022-06-01 20:20:30|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1654114840000|2022-06-01 20:20:40|493.27|490.47|493.1|490.3|493.27|490.47|493.1|490.3|0
1654114850000|2022-06-01 20:20:50|493.45|490.65|493.63|490.83|493.81|491.01|493.45|490.65|0
1654114860000|2022-06-01 20:21:00|493.9|491.1|493.81|491.01|493.98|491.18|493.81|491.01|0
1654114870000|2022-06-01 20:21:10|493.72|490.92|493.63|490.83|493.72|490.92|493.63|490.83|0
1654114880000|2022-06-01 20:21:20|493.81|491.01|493.63|490.83|493.81|491.01|493.63|490.83|0
1654114890000|2022-06-01 20:21:30|493.72|490.92|493.63|490.83|493.72|490.92|493.63|490.83|0
1654114900000|2022-06-01 20:21:40|493.81|491.01|493.81|491.01|493.81|491.01|493.81|491.01|0
1654114910000|2022-06-01 20:21:50|493.45|490.65|493.27|490.47|493.45|490.65|493.27|490.47|0
1654114920000|2022-06-01 20:22:00|493.1|490.3|493.63|490.83|493.63|490.83|493.01|490.21|0
1654114930000|2022-06-01 20:22:10|493.27|490.47|493.27|490.47|493.37|490.57|493.27|490.47|0
1654114940000|2022-06-01 20:22:20|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1654114950000|2022-06-01 20:22:30|493.19|490.39|493.27|490.47|493.27|490.47|493.19|490.39|0
1654114960000|2022-06-01 20:22:40|493.1|490.3|492.92|490.12|493.1|490.3|492.92|490.12|0
1654114970000|2022-06-01 20:22:50|493.01|490.21|493.27|490.47|493.27|490.47|493.01|490.21|0
1654114980000|2022-06-01 20:23:00|493.45|490.65|493.1|490.3|493.45|490.65|492.92|490.12|0
1654114990000|2022-06-01 20:23:10|493.19|490.39|493.27|490.47|493.27|490.47|493.19|490.39|0
1654115030000|2022-06-01 20:23:50|493.19|490.39|493.45|490.65|493.45|490.65|493.19|490.39|0
1654115040000|2022-06-01 20:24:00|493.1|490.3|493.1|490.3|493.1|490.3|492.92|490.12|0
1654115050000|2022-06-01 20:24:10|492.92|490.12|492.74|489.94|492.92|490.12|492.74|489.94|0
1654115060000|2022-06-01 20:24:20|492.92|490.12|492.56|489.76|492.92|490.12|492.56|489.76|0
1654115070000|2022-06-01 20:24:30|492.48|489.68|492.56|489.76|492.56|489.76|492.48|489.68|0
1654115090000|2022-06-01 20:24:50|492.39|489.59|492.39|489.59|492.56|489.76|492.39|489.59|0
1654115100000|2022-06-01 20:25:00|492.3|489.5|492.21|489.41|492.3|489.5|492.21|489.41|0
1654115110000|2022-06-01 20:25:10|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1654115120000|2022-06-01 20:25:20|492.48|489.68|492.48|489.68|492.48|489.68|492.48|489.68|0
1654115130000|2022-06-01 20:25:30|492.39|489.59|492.39|489.59|492.48|489.68|492.39|489.59|0
1654115140000|2022-06-01 20:25:40|492.56|489.76|492.39|489.59|492.56|489.76|492.39|489.59|0
1654115150000|2022-06-01 20:25:50|492.3|489.5|492.39|489.59|492.39|489.59|492.3|489.5|0
1654115160000|2022-06-01 20:26:00|492.21|489.41|492.39|489.59|492.39|489.59|492.03|489.23|0
1654115170000|2022-06-01 20:26:10|492.3|489.5|492.39|489.59|492.39|489.59|492.3|489.5|0
1654115180000|2022-06-01 20:26:20|492.03|489.23|492.39|489.59|492.39|489.59|492.03|489.23|0
1654115190000|2022-06-01 20:26:30|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1654115200000|2022-06-01 20:26:40|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1654115210000|2022-06-01 20:26:50|492.3|489.5|492.12|489.32|492.3|489.5|492.12|489.32|0
1654115220000|2022-06-01 20:27:00|492.03|489.23|492.21|489.41|492.21|489.41|492.03|489.23|0
1654115230000|2022-06-01 20:27:10|492.12|489.32|492.38|489.58|492.38|489.58|492.12|489.32|0
1654115260000|2022-06-01 20:27:40|492.56|489.76|492.21|489.41|492.56|489.76|492.21|489.41|0
1654115280000|2022-06-01 20:28:00|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1654115290000|2022-06-01 20:28:10|492.12|489.32|492.21|489.41|492.21|489.41|492.12|489.32|0
1654115300000|2022-06-01 20:28:20|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1654115320000|2022-06-01 20:28:40|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1654115330000|2022-06-01 20:28:50|492.03|489.23|492.03|489.23|492.21|489.41|492.03|489.23|0
1654115340000|2022-06-01 20:29:00|491.94|489.14|491.85|489.05|491.94|489.14|491.85|489.05|0
1654115350000|2022-06-01 20:29:10|491.94|489.14|491.85|489.05|491.94|489.14|491.85|489.05|0
1654115360000|2022-06-01 20:29:20|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1654115380000|2022-06-01 20:29:40|492.12|489.32|492.03|489.23|492.12|489.32|492.03|489.23|0
1654115400000|2022-06-01 20:30:00|492.21|489.41|492.12|489.32|492.21|489.41|492.12|489.32|0
1654115410000|2022-06-01 20:30:10|492.03|489.23|491.94|489.14|492.03|489.23|491.94|489.14|0
1654115420000|2022-06-01 20:30:20|491.85|489.05|491.85|489.05|491.94|489.14|491.85|489.05|0
1654115430000|2022-06-01 20:30:30|492.03|489.23|491.85|489.05|492.03|489.23|491.85|489.05|0
1654115440000|2022-06-01 20:30:40|491.67|488.87|491.85|489.05|491.85|489.05|491.67|488.87|0
1654115450000|2022-06-01 20:30:50|491.67|488.87|491.5|488.7|491.67|488.87|491.5|488.7|0
1654115460000|2022-06-01 20:31:00|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1654115470000|2022-06-01 20:31:10|491.5|488.7|491.67|488.87|491.67|488.87|491.5|488.7|0
1654115480000|2022-06-01 20:31:20|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1654115490000|2022-06-01 20:31:30|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1654115500000|2022-06-01 20:31:40|491.59|488.79|492.21|489.41|492.21|489.41|491.59|488.79|0
1654115510000|2022-06-01 20:31:50|492.03|489.23|492.21|489.41|492.21|489.41|492.03|489.23|0
1654115520000|2022-06-01 20:32:00|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1654115530000|2022-06-01 20:32:10|492.48|489.68|492.38|489.58|492.48|489.68|492.38|489.58|0
1654115540000|2022-06-01 20:32:20|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1654115550000|2022-06-01 20:32:30|492.48|489.68|493.09|490.29|493.09|490.29|492.48|489.68|0
1654115560000|2022-06-01 20:32:40|492.91|490.11|492.74|489.94|492.91|490.11|492.74|489.94|0
1654115570000|2022-06-01 20:32:50|492.91|490.11|493.09|490.29|493.09|490.29|492.91|490.11|0
1654115580000|2022-06-01 20:33:00|492.74|489.94|492.91|490.11|492.91|490.11|492.74|489.94|0
1654115590000|2022-06-01 20:33:10|492.74|489.94|492.74|489.94|492.74|489.94|492.56|489.76|0
1654115600000|2022-06-01 20:33:20|492.65|489.85|492.91|490.11|492.91|490.11|492.65|489.85|0
1654115610000|2022-06-01 20:33:30|492.74|489.94|493.09|490.29|493.09|490.29|492.74|489.94|0
1654115620000|2022-06-01 20:33:40|492.91|490.11|492.56|489.76|492.91|490.11|492.56|489.76|0
1654115630000|2022-06-01 20:33:50|492.91|490.11|492.91|490.11|493.09|490.29|492.91|490.11|0
1654115640000|2022-06-01 20:34:00|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1654115650000|2022-06-01 20:34:10|492.91|490.11|493.09|490.29|493.09|490.29|492.91|490.11|0
1654115670000|2022-06-01 20:34:30|492.91|490.11|493.01|490.21|493.01|490.21|492.91|490.11|0
1654115680000|2022-06-01 20:34:40|492.91|490.11|492.91|490.11|492.91|490.11|492.74|489.94|0
1654115690000|2022-06-01 20:34:50|492.83|490.03|492.83|490.03|492.91|490.11|492.83|490.03|0
1654115700000|2022-06-01 20:35:00|492.91|490.11|492.91|490.11|493.09|490.29|492.91|490.11|0
1654115710000|2022-06-01 20:35:10|493.01|490.21|492.91|490.11|493.01|490.21|492.91|490.11|0
1654115720000|2022-06-01 20:35:20|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1654115730000|2022-06-01 20:35:30|492.91|490.11|492.74|489.94|492.91|490.11|492.74|489.94|0
1654115740000|2022-06-01 20:35:40|492.91|490.11|492.74|489.94|492.91|490.11|492.74|489.94|0
1654115750000|2022-06-01 20:35:50|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1654115760000|2022-06-01 20:36:00|492.83|490.03|492.74|489.94|492.83|490.03|492.74|489.94|0
1654115770000|2022-06-01 20:36:10|492.91|490.11|492.91|490.11|493.01|490.21|492.91|490.11|0
1654115780000|2022-06-01 20:36:20|492.65|489.85|492.56|489.76|492.74|489.94|492.56|489.76|0
1654115790000|2022-06-01 20:36:30|492.74|489.94|492.91|490.11|492.91|490.11|492.74|489.94|0
1654115830000|2022-06-01 20:37:10|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1654115850000|2022-06-01 20:37:30|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1654115860000|2022-06-01 20:37:40|492.38|489.58|492.91|490.11|492.91|490.11|492.38|489.58|0
1654115870000|2022-06-01 20:37:50|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1654115880000|2022-06-01 20:38:00|492.91|490.11|492.56|489.76|492.91|490.11|492.38|489.58|0
1654115900000|2022-06-01 20:38:20|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1654115920000|2022-06-01 20:38:40|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1654115940000|2022-06-01 20:39:00|493|490.2|493.27|490.47|493.27|490.47|493|490.2|0
1654115950000|2022-06-01 20:39:10|492.74|489.94|493.09|490.29|493.09|490.29|492.74|489.94|0
1654115960000|2022-06-01 20:39:20|493.27|490.47|493.09|490.29|493.27|490.47|493.09|490.29|0
1654115990000|2022-06-01 20:39:50|492.91|490.11|493.09|490.29|493.27|490.47|492.91|490.11|0
1654116000000|2022-06-01 20:40:00|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1654116010000|2022-06-01 20:40:10|493.44|490.64|493.62|490.82|493.62|490.82|493.44|490.64|0
1654116020000|2022-06-01 20:40:20|493.8|491|493.62|490.82|493.89|491.09|493.62|490.82|0
1654116030000|2022-06-01 20:40:30|493.8|491|493.89|491.09|493.98|491.18|493.8|491|0
1654116040000|2022-06-01 20:40:40|493.8|491|493.89|491.09|493.89|491.09|493.8|491|0
1654116050000|2022-06-01 20:40:50|493.8|491|493.98|491.18|493.98|491.18|493.62|490.82|0
1654116060000|2022-06-01 20:41:00|493.89|491.09|493.98|491.18|493.98|491.18|493.8|491|0
1654116070000|2022-06-01 20:41:10|493.8|491|493.8|491|493.8|491|493.8|491|0
1654116080000|2022-06-01 20:41:20|493.98|491.18|493.8|491|493.98|491.18|493.8|491|0
1654116090000|2022-06-01 20:41:30|493.98|491.18|493.8|491|493.98|491.18|493.8|491|0
1654116100000|2022-06-01 20:41:40|493.98|491.18|493.98|491.18|493.98|491.18|493.98|491.18|0
1654116110000|2022-06-01 20:41:50|494.33|491.53|494.25|491.45|494.33|491.53|494.25|491.45|0
1654116120000|2022-06-01 20:42:00|494.33|491.53|494.33|491.53|494.33|491.53|494.25|491.45|0
1654116130000|2022-06-01 20:42:10|493.98|491.18|493.8|491|494.15|491.35|493.8|491|0
1654116140000|2022-06-01 20:42:20|493.62|490.82|493.98|491.18|493.98|491.18|493.62|490.82|0
1654116150000|2022-06-01 20:42:30|494.15|491.35|494.25|491.45|494.25|491.45|494.15|491.35|0
1654116160000|2022-06-01 20:42:40|494.33|491.53|494.33|491.53|494.33|491.53|494.15|491.35|0
1654116170000|2022-06-01 20:42:50|494.15|491.35|494.25|491.45|494.25|491.45|494.15|491.35|0
1654116180000|2022-06-01 20:43:00|493.98|491.18|493.8|491|493.98|491.18|493.8|491|0
1654116190000|2022-06-01 20:43:10|493.98|491.18|493.98|491.18|494.07|491.27|493.98|491.18|0
1654116200000|2022-06-01 20:43:20|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1654116210000|2022-06-01 20:43:30|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1654116220000|2022-06-01 20:43:40|494.33|491.53|494.15|491.35|494.33|491.53|494.15|491.35|0
1654116230000|2022-06-01 20:43:50|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1654116240000|2022-06-01 20:44:00|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1654116260000|2022-06-01 20:44:20|493.98|491.18|494.15|491.35|494.15|491.35|493.98|491.18|0
1654116300000|2022-06-01 20:45:00|493.98|491.18|494.15|491.35|494.15|491.35|493.98|491.18|0
1654116310000|2022-06-01 20:45:10|494.07|491.27|494.25|491.45|494.25|491.45|493.98|491.18|0
1654116320000|2022-06-01 20:45:20|494.33|491.53|494.51|491.71|494.51|491.71|494.33|491.53|0
1654116330000|2022-06-01 20:45:30|494.33|491.53|494.51|491.71|494.51|491.71|494.33|491.53|0
1654116340000|2022-06-01 20:45:40|494.33|491.53|494.69|491.89|494.69|491.89|494.33|491.53|0
1654116350000|2022-06-01 20:45:50|494.6|491.8|494.69|491.89|494.69|491.89|494.6|491.8|0
1654116370000|2022-06-01 20:46:10|494.51|491.71|494.51|491.71|494.51|491.71|494.51|491.71|0
1654116380000|2022-06-01 20:46:20|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1654116390000|2022-06-01 20:46:30|494.24|491.44|494.51|491.71|494.69|491.89|494.24|491.44|0
1654116400000|2022-06-01 20:46:40|494.69|491.89|494.6|491.8|494.69|491.89|494.6|491.8|0
1654116410000|2022-06-01 20:46:50|494.69|491.89|494.51|491.71|494.69|491.89|494.51|491.71|0
1654116420000|2022-06-01 20:47:00|494.69|491.89|494.51|491.71|494.69|491.89|494.33|491.53|0
1654116430000|2022-06-01 20:47:10|494.69|491.89|494.33|491.53|494.69|491.89|494.33|491.53|0
1654116440000|2022-06-01 20:47:20|493.97|491.17|493.97|491.17|494.07|491.27|493.97|491.17|0
1654116450000|2022-06-01 20:47:30|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1654116460000|2022-06-01 20:47:40|494.07|491.27|493.8|491|494.07|491.27|493.8|491|0
1654116470000|2022-06-01 20:47:50|493.89|491.09|493.62|490.82|493.89|491.09|493.62|490.82|0
1654116480000|2022-06-01 20:48:00|493.71|490.91|493.71|490.91|493.8|491|493.71|490.91|0
1654116490000|2022-06-01 20:48:10|493.62|490.82|493.62|490.82|493.62|490.82|493.44|490.64|0
1654116500000|2022-06-01 20:48:20|493.44|490.64|493.62|490.82|493.62|490.82|493.44|490.64|0
1654116510000|2022-06-01 20:48:30|493.44|490.64|493.44|490.64|493.53|490.73|493.44|490.64|0
1654116520000|2022-06-01 20:48:40|493.26|490.46|493.26|490.46|493.26|490.46|493.09|490.29|0
1654116530000|2022-06-01 20:48:50|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1654116540000|2022-06-01 20:49:00|493|490.2|492.91|490.11|493|490.2|492.82|490.02|0
1654116550000|2022-06-01 20:49:10|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654116560000|2022-06-01 20:49:20|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1654116570000|2022-06-01 20:49:30|492.73|489.93|492.73|489.93|492.73|489.93|492.65|489.85|0
1654116580000|2022-06-01 20:49:40|492.65|489.85|492.38|489.58|492.65|489.85|492.2|489.4|0
1654116590000|2022-06-01 20:49:50|492.29|489.49|492.38|489.58|492.38|489.58|492.29|489.49|0
1654116600000|2022-06-01 20:50:00|492.82|490.02|492.73|489.93|492.82|490.02|492.55|489.75|0
1654116610000|2022-06-01 20:50:10|492.82|490.02|492.38|489.58|492.82|490.02|492.38|489.58|0
1654116620000|2022-06-01 20:50:20|492.2|489.4|492.38|489.58|492.38|489.58|492.2|489.4|0
1654116630000|2022-06-01 20:50:30|492.2|489.4|492.2|489.4|492.38|489.58|492.2|489.4|0
1654116640000|2022-06-01 20:50:40|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1654116650000|2022-06-01 20:50:50|492.2|489.4|492.38|489.58|492.38|489.58|492.2|489.4|0
1654116660000|2022-06-01 20:51:00|492.02|489.22|492.2|489.4|492.2|489.4|492.02|489.22|0
1654116670000|2022-06-01 20:51:10|492.11|489.31|492.11|489.31|492.2|489.4|492.11|489.31|0
1654116680000|2022-06-01 20:51:20|492.2|489.4|492.29|489.49|492.29|489.49|492.2|489.4|0
1654116690000|2022-06-01 20:51:30|492.2|489.4|492.02|489.22|492.2|489.4|492.02|489.22|0
1654116700000|2022-06-01 20:51:40|491.84|489.04|492.02|489.22|492.02|489.22|491.84|489.04|0
1654116710000|2022-06-01 20:51:50|492.11|489.31|492.02|489.22|492.11|489.31|492.02|489.22|0
1654116720000|2022-06-01 20:52:00|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1654116730000|2022-06-01 20:52:10|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1654116740000|2022-06-01 20:52:20|492.55|489.75|492.55|489.75|492.55|489.75|492.47|489.67|0
1654116770000|2022-06-01 20:52:50|492.91|490.11|493.08|490.28|493.08|490.28|492.91|490.11|0
1654116780000|2022-06-01 20:53:00|493.18|490.38|493.26|490.46|493.26|490.46|493.18|490.38|0
1654116790000|2022-06-01 20:53:10|493.44|490.64|493.44|490.64|493.44|490.64|493.44|490.64|0
1654116800000|2022-06-01 20:53:20|493.62|490.82|493.79|490.99|493.79|490.99|493.62|490.82|0
1654116810000|2022-06-01 20:53:30|493.71|490.91|493.62|490.82|493.71|490.91|493.62|490.82|0
1654116840000|2022-06-01 20:54:00|493.79|490.99|493.79|490.99|493.79|490.99|493.79|490.99|0
1654116850000|2022-06-01 20:54:10|493.97|491.17|493.97|491.17|493.97|491.17|493.97|491.17|0
1654116870000|2022-06-01 20:54:30|493.89|491.09|493.79|490.99|493.89|491.09|493.79|490.99|0
1654116890000|2022-06-01 20:54:50|493.62|490.82|494.06|491.26|494.06|491.26|493.62|490.82|0
1654116900000|2022-06-01 20:55:00|493.79|490.99|494.06|491.26|494.06|491.26|493.79|490.99|0
1654116910000|2022-06-01 20:55:10|493.97|491.17|494.15|491.35|494.15|491.35|493.97|491.17|0
1654116920000|2022-06-01 20:55:20|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1654116930000|2022-06-01 20:55:30|494.15|491.35|494.5|491.7|494.5|491.7|494.15|491.35|0
1654116940000|2022-06-01 20:55:40|494.68|491.88|494.86|492.06|494.86|492.06|494.68|491.88|0
1654116950000|2022-06-01 20:55:50|494.68|491.88|494.5|491.7|494.68|491.88|494.5|491.7|0
1654116970000|2022-06-01 20:56:10|494.6|491.8|494.5|491.7|494.6|491.8|494.5|491.7|0
1654116980000|2022-06-01 20:56:20|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1654116990000|2022-06-01 20:56:30|494.5|491.7|494.5|491.7|494.5|491.7|494.5|491.7|0
1654117000000|2022-06-01 20:56:40|494.6|491.8|495.04|492.24|495.04|492.24|494.5|491.7|0
1654117010000|2022-06-01 20:56:50|495.21|492.41|494.86|492.06|495.21|492.41|494.86|492.06|0
1654117020000|2022-06-01 20:57:00|494.68|491.88|494.15|491.35|494.68|491.88|494.15|491.35|0
1654117030000|2022-06-01 20:57:10|494.06|491.26|493.89|491.09|494.06|491.26|493.79|490.99|0
1654117040000|2022-06-01 20:57:20|494.06|491.26|493.62|490.82|494.06|491.26|493.62|490.82|0
1654117050000|2022-06-01 20:57:30|493.79|490.99|493.53|490.73|493.79|490.99|493.53|490.73|0
1654117060000|2022-06-01 20:57:40|493.44|490.64|493.97|491.17|493.97|491.17|493.44|490.64|0
1654117070000|2022-06-01 20:57:50|493.79|490.99|493.62|490.82|493.79|490.99|493.62|490.82|0
1654117080000|2022-06-01 20:58:00|493.44|490.64|493|490.2|493.44|490.64|492.91|490.11|0
1654117090000|2022-06-01 20:58:10|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1654117100000|2022-06-01 20:58:20|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1654117110000|2022-06-01 20:58:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654117120000|2022-06-01 20:58:40|492.55|489.75|492.91|490.11|492.91|490.11|492.55|489.75|0
1654117130000|2022-06-01 20:58:50|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1654117140000|2022-06-01 20:59:00|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1654117150000|2022-06-01 20:59:10|493.08|490.28|493.08|490.28|493.08|490.28|493.08|490.28|0
1654117160000|2022-06-01 20:59:20|492.91|490.11|492.73|489.93|492.91|490.11|492.73|489.93|0
1654117170000|2022-06-01 20:59:30|492.91|490.11|492.91|490.11|492.91|490.11|492.73|489.93|0
1654117180000|2022-06-01 20:59:40|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1654117190000|2022-06-01 20:59:50|492.82|490.02|492.82|490.02|492.82|490.02|492.47|489.67|0
1654117200000|2022-06-01 21:00:00|492.83|490.03|492.76|489.96|492.83|490.03|492.76|489.96|0
1654117230000|2022-06-01 21:00:30|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1654117250000|2022-06-01 21:00:50|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1654117270000|2022-06-01 21:01:10|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654117280000|2022-06-01 21:01:20|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1654117290000|2022-06-01 21:01:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654117300000|2022-06-01 21:01:40|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1654117310000|2022-06-01 21:01:50|492.65|489.85|492.63|489.83|492.65|489.85|492.63|489.83|0
1654117330000|2022-06-01 21:02:10|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1654117340000|2022-06-01 21:02:20|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1654117350000|2022-06-01 21:02:30|492.63|489.83|492.32|489.52|492.63|489.83|492.32|489.52|0
1654117360000|2022-06-01 21:02:40|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1654117370000|2022-06-01 21:02:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1654117420000|2022-06-01 21:03:40|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1654117430000|2022-06-01 21:03:50|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1654117440000|2022-06-01 21:04:00|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1654117500000|2022-06-01 21:05:00|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1654117620000|2022-06-01 21:07:00|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1654117630000|2022-06-01 21:07:10|493.07|490.27|493.09|490.29|493.09|490.29|493.07|490.27|0
1654117640000|2022-06-01 21:07:20|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1654117650000|2022-06-01 21:07:30|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1654117690000|2022-06-01 21:08:10|493.14|490.34|493.07|490.27|493.14|490.34|493.07|490.27|0
1654117730000|2022-06-01 21:08:50|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1654117810000|2022-06-01 21:10:10|493.04|490.24|493.04|490.24|493.04|490.24|493.04|490.24|0
1654117820000|2022-06-01 21:10:20|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1654117830000|2022-06-01 21:10:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1654117840000|2022-06-01 21:10:40|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1654117960000|2022-06-01 21:12:40|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1654117970000|2022-06-01 21:12:50|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1654118020000|2022-06-01 21:13:40|493.32|490.52|493.29|490.49|493.32|490.52|493.29|490.49|0
1654118030000|2022-06-01 21:13:50|493.16|490.36|493.32|490.52|493.32|490.52|493.16|490.36|0
1654118070000|2022-06-01 21:14:30|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1654118100000|2022-06-01 21:15:00|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1654118120000|2022-06-01 21:15:20|492.93|490.13|492.96|490.16|492.96|490.16|492.93|490.13|0
1654118130000|2022-06-01 21:15:30|492.93|490.13|492.7|489.9|492.93|490.13|492.7|489.9|0
1654118140000|2022-06-01 21:15:40|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1654118180000|2022-06-01 21:16:20|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1654118190000|2022-06-01 21:16:30|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1654118230000|2022-06-01 21:17:10|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1654118250000|2022-06-01 21:17:30|492.64|489.84|492.62|489.82|492.64|489.84|492.62|489.82|0
1654118310000|2022-06-01 21:18:30|492.59|489.79|492.62|489.82|492.62|489.82|492.59|489.79|0
1654118320000|2022-06-01 21:18:40|492.59|489.79|492.62|489.82|492.62|489.82|492.59|489.79|0
1654118370000|2022-06-01 21:19:30|492.59|489.79|492.57|489.77|492.59|489.79|492.57|489.77|0
1654118380000|2022-06-01 21:19:40|492.62|489.82|492.62|489.82|492.62|489.82|492.62|489.82|0
1654118410000|2022-06-01 21:20:10|492.57|489.77|492.64|489.84|492.64|489.84|492.57|489.77|0
1654118420000|2022-06-01 21:20:20|492.59|489.79|492.52|489.72|492.59|489.79|492.52|489.72|0
1654118450000|2022-06-01 21:20:50|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654118470000|2022-06-01 21:21:10|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1654118480000|2022-06-01 21:21:20|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1654118490000|2022-06-01 21:21:30|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1654118570000|2022-06-01 21:22:50|492.49|489.69|492.52|489.72|492.54|489.74|492.49|489.69|0
1654118580000|2022-06-01 21:23:00|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1654118590000|2022-06-01 21:23:10|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654118600000|2022-06-01 21:23:20|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1654118650000|2022-06-01 21:24:10|492.44|489.64|492.44|489.64|492.44|489.64|492.44|489.64|0
1654118720000|2022-06-01 21:25:20|492.46|489.66|492.52|489.72|492.52|489.72|492.46|489.66|0
1654118730000|2022-06-01 21:25:30|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1654118770000|2022-06-01 21:26:10|492.8|490|492.8|490|492.8|490|492.8|490|0
1654118810000|2022-06-01 21:26:50|492.67|489.87|492.7|489.9|492.7|489.9|492.67|489.87|0
1654118830000|2022-06-01 21:27:10|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1654118890000|2022-06-01 21:28:10|492.52|489.72|492.7|489.9|492.7|489.9|492.52|489.72|0
1654118910000|2022-06-01 21:28:30|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1654118920000|2022-06-01 21:28:40|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1654119030000|2022-06-01 21:30:30|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654119040000|2022-06-01 21:30:40|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1654119050000|2022-06-01 21:30:50|492.57|489.77|492.59|489.79|492.59|489.79|492.57|489.77|0
1654119060000|2022-06-01 21:31:00|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654119070000|2022-06-01 21:31:10|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1654119090000|2022-06-01 21:31:30|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1654119100000|2022-06-01 21:31:40|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1654119120000|2022-06-01 21:32:00|492.52|489.72|492.64|489.84|492.64|489.84|492.52|489.72|0
1654119130000|2022-06-01 21:32:10|492.62|489.82|492.62|489.82|492.62|489.82|492.62|489.82|0
1654119140000|2022-06-01 21:32:20|492.64|489.84|492.69|489.89|492.69|489.89|492.64|489.84|0
1654119150000|2022-06-01 21:32:30|492.79|489.99|492.79|489.99|492.79|489.99|492.79|489.99|0
1654119170000|2022-06-01 21:32:50|492.82|490.02|492.84|490.04|492.84|490.04|492.82|490.02|0
1654119220000|2022-06-01 21:33:40|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1654119240000|2022-06-01 21:34:00|492.84|490.04|492.82|490.02|492.84|490.04|492.82|490.02|0
1654119270000|2022-06-01 21:34:30|492.79|489.99|492.79|489.99|492.79|489.99|492.79|489.99|0
1654119370000|2022-06-01 21:36:10|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1654119410000|2022-06-01 21:36:50|492.79|489.99|492.79|489.99|492.79|489.99|492.79|489.99|0
1654119460000|2022-06-01 21:37:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1654119510000|2022-06-01 21:38:30|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1654119620000|2022-06-01 21:40:20|492.66|489.86|492.49|489.69|492.66|489.86|492.49|489.69|0
1654119640000|2022-06-01 21:40:40|492.56|489.76|492.59|489.79|492.59|489.79|492.56|489.76|0
1654119700000|2022-06-01 21:41:40|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1654119820000|2022-06-01 21:43:40|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1654119840000|2022-06-01 21:44:00|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1654119850000|2022-06-01 21:44:10|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1654119860000|2022-06-01 21:44:20|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1654119870000|2022-06-01 21:44:30|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1654119880000|2022-06-01 21:44:40|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1654119910000|2022-06-01 21:45:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1654119920000|2022-06-01 21:45:20|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1654119960000|2022-06-01 21:46:00|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1654119970000|2022-06-01 21:46:10|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1654119980000|2022-06-01 21:46:20|493.28|490.48|493.26|490.46|493.28|490.48|493.26|490.46|0
1654120000000|2022-06-01 21:46:40|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1654120010000|2022-06-01 21:46:50|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1654120040000|2022-06-01 21:47:20|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1654120050000|2022-06-01 21:47:30|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1654120060000|2022-06-01 21:47:40|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1654120070000|2022-06-01 21:47:50|493.18|490.38|493.15|490.35|493.18|490.38|493.15|490.35|0
1654120090000|2022-06-01 21:48:10|493.18|490.38|493.18|490.38|493.18|490.38|493.18|490.38|0
1654120100000|2022-06-01 21:48:20|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1654120110000|2022-06-01 21:48:30|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1654120120000|2022-06-01 21:48:40|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1654120150000|2022-06-01 21:49:10|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1654120180000|2022-06-01 21:49:40|493.21|490.41|493.23|490.43|493.23|490.43|493.21|490.41|0
1654120200000|2022-06-01 21:50:00|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1654120210000|2022-06-01 21:50:10|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1654120220000|2022-06-01 21:50:20|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1654120230000|2022-06-01 21:50:30|493.23|490.43|493.21|490.41|493.23|490.43|493.21|490.41|0
1654120240000|2022-06-01 21:50:40|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1654120270000|2022-06-01 21:51:10|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1654120280000|2022-06-01 21:51:20|493.43|490.63|493.49|490.69|493.49|490.69|493.43|490.63|0
1654120300000|2022-06-01 21:51:40|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1654120330000|2022-06-01 21:52:10|493.49|490.69|493.51|490.71|493.51|490.71|493.49|490.69|0
1654120340000|2022-06-01 21:52:20|493.49|490.69|493.43|490.63|493.49|490.69|493.43|490.63|0
1654120360000|2022-06-01 21:52:40|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1654120380000|2022-06-01 21:53:00|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1654120450000|2022-06-01 21:54:10|493.2|490.4|493.23|490.43|493.23|490.43|493.2|490.4|0
1654120490000|2022-06-01 21:54:50|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1654120500000|2022-06-01 21:55:00|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1654120530000|2022-06-01 21:55:30|492.97|490.17|492.99|490.19|492.99|490.19|492.97|490.17|0
1654120540000|2022-06-01 21:55:40|492.97|490.17|492.97|490.17|492.97|490.17|492.97|490.17|0
1654120550000|2022-06-01 21:55:50|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1654120560000|2022-06-01 21:56:00|492.97|490.17|492.97|490.17|492.97|490.17|492.97|490.17|0
1654120570000|2022-06-01 21:56:10|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1654120580000|2022-06-01 21:56:20|492.97|490.17|492.97|490.17|492.97|490.17|492.97|490.17|0
1654120750000|2022-06-01 21:59:10|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1654120760000|2022-06-01 21:59:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654120770000|2022-06-01 21:59:30|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1654120780000|2022-06-01 21:59:40|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1654120790000|2022-06-01 21:59:50|492.76|489.96|492.94|490.14|493.27|490.47|492.76|489.96|0
1654120800000|2022-06-01 22:00:00|492.27|489.47|492.09|489.29|492.27|489.47|492.09|489.29|0
1654120810000|2022-06-01 22:00:10|491.91|489.11|492.09|489.29|492.17|489.37|491.82|489.02|0
1654120820000|2022-06-01 22:00:20|491.91|489.11|492|489.2|492.09|489.29|491.91|489.11|0
1654120830000|2022-06-01 22:00:30|491.82|489.02|492.17|489.37|492.44|489.64|491.56|488.76|0
1654120840000|2022-06-01 22:00:40|492.09|489.29|492.62|489.82|492.62|489.82|492.09|489.29|0
1654120850000|2022-06-01 22:00:50|492.53|489.73|492.53|489.73|492.53|489.73|492.44|489.64|0
1654120860000|2022-06-01 22:01:00|492.35|489.55|492.17|489.37|492.35|489.55|491.91|489.11|0
1654120870000|2022-06-01 22:01:10|492.27|489.47|491.82|489.02|492.35|489.55|491.82|489.02|0
1654120880000|2022-06-01 22:01:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1654120890000|2022-06-01 22:01:30|492.62|489.82|492.62|489.82|492.88|490.08|492.44|489.64|0
1654120900000|2022-06-01 22:01:40|492.71|489.91|493.06|490.26|493.06|490.26|492.71|489.91|0
1654120910000|2022-06-01 22:01:50|493.24|490.44|493.06|490.26|493.24|490.44|493.06|490.26|0
1654120920000|2022-06-01 22:02:00|492.97|490.17|492.97|490.17|492.97|490.17|492.97|490.17|0
1654120930000|2022-06-01 22:02:10|492.88|490.08|492.17|489.37|492.88|490.08|492.17|489.37|0
1654120940000|2022-06-01 22:02:20|492.09|489.29|492.27|489.47|492.35|489.55|492.09|489.29|0
1654120950000|2022-06-01 22:02:30|492.17|489.37|492|489.2|492.17|489.37|492|489.2|0
1654120960000|2022-06-01 22:02:40|491.82|489.02|491.46|488.66|491.82|489.02|491.46|488.66|0
1654120980000|2022-06-01 22:03:00|491.38|488.58|491.38|488.58|491.46|488.66|491.38|488.58|0
1654120990000|2022-06-01 22:03:10|491.46|488.66|491.38|488.58|491.46|488.66|491.38|488.58|0
1654121000000|2022-06-01 22:03:20|491.82|489.02|491.73|488.93|492|489.2|491.73|488.93|0
1654121020000|2022-06-01 22:03:40|491.64|488.84|491.64|488.84|491.64|488.84|491.64|488.84|0
1654121030000|2022-06-01 22:03:50|491.56|488.76|492.09|489.29|492.09|489.29|491.56|488.76|0
1654121040000|2022-06-01 22:04:00|492.17|489.37|492.09|489.29|492.17|489.37|492.09|489.29|0
1654121050000|2022-06-01 22:04:10|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1654121060000|2022-06-01 22:04:20|492.09|489.29|492.17|489.37|492.17|489.37|492.09|489.29|0
1654121070000|2022-06-01 22:04:30|492.09|489.29|492|489.2|492.09|489.29|492|489.2|0
1654121080000|2022-06-01 22:04:40|491.73|488.93|491.64|488.84|491.73|488.93|491.64|488.84|0
1654121090000|2022-06-01 22:04:50|491.73|488.93|491.91|489.11|491.91|489.11|491.73|488.93|0
1654121100000|2022-06-01 22:05:00|491.82|489.02|491.73|488.93|491.82|489.02|491.73|488.93|0
1654121110000|2022-06-01 22:05:10|491.64|488.84|491.73|488.93|491.73|488.93|491.64|488.84|0
1654121120000|2022-06-01 22:05:20|491.82|489.02|491.73|488.93|491.82|489.02|491.73|488.93|0
1654121130000|2022-06-01 22:05:30|491.82|489.02|491.82|489.02|491.82|489.02|491.82|489.02|0
1654121140000|2022-06-01 22:05:40|491.91|489.11|491.73|488.93|491.91|489.11|491.73|488.93|0
1654121150000|2022-06-01 22:05:50|491.91|489.11|491.99|489.19|491.99|489.19|491.91|489.11|0
1654121170000|2022-06-01 22:06:10|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1654121180000|2022-06-01 22:06:20|491.82|489.02|491.64|488.84|491.91|489.11|491.64|488.84|0
1654121190000|2022-06-01 22:06:30|492.17|489.37|492.97|490.17|492.97|490.17|492.17|489.37|0
1654121200000|2022-06-01 22:06:40|492.88|490.08|492.88|490.08|492.97|490.17|492.88|490.08|0
1654121210000|2022-06-01 22:06:50|492.62|489.82|492.7|489.9|492.7|489.9|492.62|489.82|0
1654121220000|2022-06-01 22:07:00|492.8|490|492.88|490.08|492.88|490.08|492.8|490|0
1654121230000|2022-06-01 22:07:10|492.7|489.9|492.62|489.82|492.8|490|492.62|489.82|0
1654121240000|2022-06-01 22:07:20|492.7|489.9|492.88|490.08|492.88|490.08|492.7|489.9|0
1654121250000|2022-06-01 22:07:30|493.06|490.26|493.15|490.35|493.15|490.35|493.06|490.26|0
1654121260000|2022-06-01 22:07:40|493.24|490.44|493.24|490.44|493.41|490.61|493.24|490.44|0
1654121270000|2022-06-01 22:07:50|493.06|490.26|492.97|490.17|493.06|490.26|492.88|490.08|0
1654121280000|2022-06-01 22:08:00|492.88|490.08|493.15|490.35|493.15|490.35|492.88|490.08|0
1654121290000|2022-06-01 22:08:10|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1654121300000|2022-06-01 22:08:20|493.24|490.44|493.15|490.35|493.24|490.44|493.15|490.35|0
1654121310000|2022-06-01 22:08:30|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1654121320000|2022-06-01 22:08:40|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1654121330000|2022-06-01 22:08:50|493.33|490.53|493.24|490.44|493.33|490.53|493.24|490.44|0
1654121340000|2022-06-01 22:09:00|493.33|490.53|493.06|490.26|493.33|490.53|493.06|490.26|0
1654121350000|2022-06-01 22:09:10|492.88|490.08|493.06|490.26|493.06|490.26|492.88|490.08|0
1654121360000|2022-06-01 22:09:20|492.97|490.17|493.06|490.26|493.06|490.26|492.97|490.17|0
1654121370000|2022-06-01 22:09:30|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1654121380000|2022-06-01 22:09:40|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1654121390000|2022-06-01 22:09:50|493.23|490.43|493.15|490.35|493.23|490.43|493.15|490.35|0
1654121400000|2022-06-01 22:10:00|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1654121410000|2022-06-01 22:10:10|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1654121420000|2022-06-01 22:10:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1654121430000|2022-06-01 22:10:30|493.33|490.53|493.41|490.61|493.41|490.61|493.33|490.53|0
1654121440000|2022-06-01 22:10:40|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1654121450000|2022-06-01 22:10:50|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1654121460000|2022-06-01 22:11:00|493.94|491.14|493.5|490.7|493.94|491.14|493.5|490.7|0
1654121470000|2022-06-01 22:11:10|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1654121480000|2022-06-01 22:11:20|493.41|490.61|493.94|491.14|493.94|491.14|493.41|490.61|0
1654121490000|2022-06-01 22:11:30|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1654121500000|2022-06-01 22:11:40|493.94|491.14|494.21|491.41|494.21|491.41|493.94|491.14|0
1654121510000|2022-06-01 22:11:50|494.48|491.68|494.39|491.59|494.48|491.68|494.12|491.32|0
1654121520000|2022-06-01 22:12:00|494.3|491.5|494.57|491.77|494.57|491.77|494.3|491.5|0
1654121530000|2022-06-01 22:12:10|494.48|491.68|494.39|491.59|494.48|491.68|494.39|491.59|0
1654121550000|2022-06-01 22:12:30|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1654121560000|2022-06-01 22:12:40|494.48|491.68|494.39|491.59|494.48|491.68|494.39|491.59|0
1654121570000|2022-06-01 22:12:50|494.3|491.5|494.39|491.59|494.39|491.59|494.3|491.5|0
1654121580000|2022-06-01 22:13:00|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1654121590000|2022-06-01 22:13:10|494.39|491.59|494.48|491.68|494.48|491.68|494.39|491.59|0
1654121600000|2022-06-01 22:13:20|494.3|491.5|494.39|491.59|494.39|491.59|494.3|491.5|0
1654121610000|2022-06-01 22:13:30|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1654121630000|2022-06-01 22:13:50|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1654121650000|2022-06-01 22:14:10|493.94|491.14|493.68|490.88|493.94|491.14|493.68|490.88|0
1654121660000|2022-06-01 22:14:20|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1654121670000|2022-06-01 22:14:30|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1654121680000|2022-06-01 22:14:40|493.41|490.61|493.59|490.79|493.59|490.79|493.41|490.61|0
1654121690000|2022-06-01 22:14:50|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1654121700000|2022-06-01 22:15:00|493.41|490.61|493.41|490.61|493.41|490.61|493.23|490.43|0
1654121710000|2022-06-01 22:15:10|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1654121720000|2022-06-01 22:15:20|493.23|490.43|492.88|490.08|493.33|490.53|492.88|490.08|0
1654121740000|2022-06-01 22:15:40|493.06|490.26|492.97|490.17|493.06|490.26|492.97|490.17|0
1654121750000|2022-06-01 22:15:50|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1654121760000|2022-06-01 22:16:00|492.97|490.17|492.88|490.08|492.97|490.17|492.7|489.9|0
1654121770000|2022-06-01 22:16:10|492.97|490.17|492.62|489.82|492.97|490.17|492.62|489.82|0
1654121780000|2022-06-01 22:16:20|492.52|489.72|492.35|489.55|492.52|489.72|492.35|489.55|0
1654121790000|2022-06-01 22:16:30|492.26|489.46|492.79|489.99|492.79|489.99|492.26|489.46|0
1654121800000|2022-06-01 22:16:40|492.62|489.82|492.61|489.81|492.62|489.82|492.61|489.81|0
1654121810000|2022-06-01 22:16:50|492.52|489.72|491.81|489.01|492.52|489.72|491.64|488.84|0
1654121820000|2022-06-01 22:17:00|491.91|489.11|491.64|488.84|491.91|489.11|491.46|488.66|0
1654121830000|2022-06-01 22:17:10|491.55|488.75|491.46|488.66|491.64|488.84|491.46|488.66|0
1654121840000|2022-06-01 22:17:20|491.64|488.84|491.55|488.75|491.64|488.84|491.46|488.66|0
1654121850000|2022-06-01 22:17:30|491.11|488.31|491.28|488.48|491.28|488.48|491.11|488.31|0
1654121880000|2022-06-01 22:18:00|491.2|488.4|491.2|488.4|491.2|488.4|491.2|488.4|0
1654121890000|2022-06-01 22:18:10|491.28|488.48|491.28|488.48|491.28|488.48|491.28|488.48|0
1654121900000|2022-06-01 22:18:20|491.46|488.66|491.91|489.11|491.91|489.11|491.46|488.66|0
1654121910000|2022-06-01 22:18:30|491.73|488.93|491.55|488.75|491.73|488.93|491.55|488.75|0
1654121920000|2022-06-01 22:18:40|491.64|488.84|491.64|488.84|491.64|488.84|491.64|488.84|0
1654121930000|2022-06-01 22:18:50|491.55|488.75|491.64|488.84|491.64|488.84|491.46|488.66|0
1654121950000|2022-06-01 22:19:10|491.81|489.01|491.81|489.01|491.81|489.01|491.81|489.01|0
1654121970000|2022-06-01 22:19:30|491.91|489.11|491.99|489.19|491.99|489.19|491.91|489.11|0
1654122000000|2022-06-01 22:20:00|491.9|489.1|491.55|488.75|491.9|489.1|491.55|488.75|0
1654122020000|2022-06-01 22:20:20|491.46|488.66|491.64|488.84|491.64|488.84|491.46|488.66|0
1654122030000|2022-06-01 22:20:30|491.73|488.93|491.64|488.84|491.73|488.93|491.64|488.84|0
1654122040000|2022-06-01 22:20:40|491.81|489.01|491.99|489.19|491.99|489.19|491.81|489.01|0
1654122060000|2022-06-01 22:21:00|491.81|489.01|491.64|488.84|491.81|489.01|491.64|488.84|0
1654122070000|2022-06-01 22:21:10|491.46|488.66|491.73|488.93|491.81|489.01|491.46|488.66|0
1654122080000|2022-06-01 22:21:20|491.64|488.84|491.81|489.01|491.81|489.01|491.64|488.84|0
1654122090000|2022-06-01 22:21:30|491.9|489.1|492.08|489.28|492.17|489.37|491.9|489.1|0
1654122100000|2022-06-01 22:21:40|491.99|489.19|491.99|489.19|491.99|489.19|491.9|489.1|0
1654122110000|2022-06-01 22:21:50|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1654122120000|2022-06-01 22:22:00|492.34|489.54|492.52|489.72|492.52|489.72|492.34|489.54|0
1654122130000|2022-06-01 22:22:10|492.34|489.54|492.17|489.37|492.34|489.54|492.17|489.37|0
1654122140000|2022-06-01 22:22:20|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1654122150000|2022-06-01 22:22:30|492.34|489.54|492.34|489.54|492.34|489.54|492.34|489.54|0
1654122160000|2022-06-01 22:22:40|492.52|489.72|492.52|489.72|492.52|489.72|492.34|489.54|0
1654122170000|2022-06-01 22:22:50|492.7|489.9|493.14|490.34|493.14|490.34|492.7|489.9|0
1654122180000|2022-06-01 22:23:00|493.76|490.96|493.94|491.14|494.03|491.23|493.76|490.96|0
1654122190000|2022-06-01 22:23:10|493.68|490.88|493.58|490.78|493.68|490.88|493.58|490.78|0
1654122200000|2022-06-01 22:23:20|493.68|490.88|493.76|490.96|493.76|490.96|493.68|490.88|0
1654122210000|2022-06-01 22:23:30|494.12|491.32|494.3|491.5|494.3|491.5|494.12|491.32|0
1654122220000|2022-06-01 22:23:40|494.21|491.41|494.39|491.59|494.39|491.59|494.21|491.41|0
1654122230000|2022-06-01 22:23:50|494.47|491.67|494.21|491.41|494.47|491.67|494.21|491.41|0
1654122240000|2022-06-01 22:24:00|494.29|491.49|494.39|491.59|494.39|491.59|494.29|491.49|0
1654122250000|2022-06-01 22:24:10|494.29|491.49|494.65|491.85|494.65|491.85|494.29|491.49|0
1654122260000|2022-06-01 22:24:20|494.47|491.67|494.47|491.67|494.47|491.67|494.29|491.49|0
1654122270000|2022-06-01 22:24:30|494.29|491.49|494.12|491.32|494.29|491.49|493.68|490.88|0
1654122280000|2022-06-01 22:24:40|494.03|491.23|494.12|491.32|494.12|491.32|494.03|491.23|0
1654122290000|2022-06-01 22:24:50|493.94|491.14|493.76|490.96|493.94|491.14|493.76|490.96|0
1654122300000|2022-06-01 22:25:00|493.58|490.78|493.58|490.78|493.76|490.96|493.58|490.78|0
1654122310000|2022-06-01 22:25:10|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1654122320000|2022-06-01 22:25:20|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1654122330000|2022-06-01 22:25:30|493.5|490.7|493.41|490.61|493.58|490.78|493.41|490.61|0
1654122370000|2022-06-01 22:26:10|493.5|490.7|493.76|490.96|493.76|490.96|493.5|490.7|0
1654122380000|2022-06-01 22:26:20|493.58|490.78|493.85|491.05|493.85|491.05|493.58|490.78|0
1654122390000|2022-06-01 22:26:30|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1654122400000|2022-06-01 22:26:40|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1654122410000|2022-06-01 22:26:50|493.68|490.88|493.68|490.88|493.76|490.96|493.68|490.88|0
1654122420000|2022-06-01 22:27:00|493.76|490.96|493.85|491.05|493.85|491.05|493.76|490.96|0
1654122430000|2022-06-01 22:27:10|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1654122440000|2022-06-01 22:27:20|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1654122450000|2022-06-01 22:27:30|494.03|491.23|493.85|491.05|494.03|491.23|493.76|490.96|0
1654122460000|2022-06-01 22:27:40|493.94|491.14|494.21|491.41|494.21|491.41|493.94|491.14|0
1654122470000|2022-06-01 22:27:50|494.29|491.49|494.21|491.41|494.29|491.49|494.21|491.41|0
1654122480000|2022-06-01 22:28:00|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1654122490000|2022-06-01 22:28:10|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1654122500000|2022-06-01 22:28:20|494.21|491.41|494.29|491.49|494.29|491.49|494.12|491.32|0
1654122520000|2022-06-01 22:28:40|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1654122530000|2022-06-01 22:28:50|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1654122550000|2022-06-01 22:29:10|494.47|491.67|494.47|491.67|494.47|491.67|494.47|491.67|0
1654122560000|2022-06-01 22:29:20|494.56|491.76|494.47|491.67|494.56|491.76|494.47|491.67|0
1654122570000|2022-06-01 22:29:30|494.29|491.49|494.47|491.67|494.47|491.67|494.29|491.49|0
1654122580000|2022-06-01 22:29:40|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1654122590000|2022-06-01 22:29:50|494.56|491.76|494.47|491.67|494.56|491.76|494.47|491.67|0
1654122600000|2022-06-01 22:30:00|494.65|491.85|494.56|491.76|494.65|491.85|494.56|491.76|0
1654122610000|2022-06-01 22:30:10|494.83|492.03|494.21|491.41|494.83|492.03|494.21|491.41|0
1654122620000|2022-06-01 22:30:20|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1654122630000|2022-06-01 22:30:30|494.39|491.59|494.11|491.31|494.39|491.59|494.11|491.31|0
1654122640000|2022-06-01 22:30:40|494.03|491.23|493.94|491.14|494.03|491.23|493.94|491.14|0
1654122650000|2022-06-01 22:30:50|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1654122660000|2022-06-01 22:31:00|494.38|491.58|494.74|491.94|494.74|491.94|494.38|491.58|0
1654122670000|2022-06-01 22:31:10|494.65|491.85|494.83|492.03|494.83|492.03|494.65|491.85|0
1654122690000|2022-06-01 22:31:30|494.92|492.12|495.54|492.74|495.54|492.74|494.92|492.12|0
1654122700000|2022-06-01 22:31:40|495.36|492.56|495.81|493.01|495.81|493.01|495.36|492.56|0
1654122710000|2022-06-01 22:31:50|495.63|492.83|495.54|492.74|495.63|492.83|495.54|492.74|0
1654122720000|2022-06-01 22:32:00|495.63|492.83|496.07|493.27|496.16|493.36|495.63|492.83|0
1654122730000|2022-06-01 22:32:10|495.89|493.09|495.71|492.91|495.89|493.09|495.71|492.91|0
1654122740000|2022-06-01 22:32:20|495.89|493.09|495.54|492.74|495.89|493.09|495.36|492.56|0
1654122750000|2022-06-01 22:32:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1654122760000|2022-06-01 22:32:40|495.45|492.65|495|492.2|495.45|492.65|495|492.2|0
1654122770000|2022-06-01 22:32:50|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1654122780000|2022-06-01 22:33:00|495|492.2|495.18|492.38|495.18|492.38|495|492.2|0
1654122790000|2022-06-01 22:33:10|495.36|492.56|495.63|492.83|495.89|493.09|495.36|492.56|0
1654122800000|2022-06-01 22:33:20|495.54|492.74|495.54|492.74|495.54|492.74|495.45|492.65|0
1654122810000|2022-06-01 22:33:30|495.36|492.56|495.18|492.38|495.36|492.56|495.18|492.38|0
1654122820000|2022-06-01 22:33:40|495.36|492.56|495|492.2|495.45|492.65|495|492.2|0
1654122840000|2022-06-01 22:34:00|495.09|492.29|495.09|492.29|495.09|492.29|495|492.2|0
1654122850000|2022-06-01 22:34:10|494.82|492.02|494.92|492.12|494.92|492.12|494.82|492.02|0
1654122860000|2022-06-01 22:34:20|495|492.2|495|492.2|495.09|492.29|495|492.2|0
1654122870000|2022-06-01 22:34:30|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1654122880000|2022-06-01 22:34:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1654122900000|2022-06-01 22:35:00|494.65|491.85|495.36|492.56|495.45|492.65|494.65|491.85|0
1654122910000|2022-06-01 22:35:10|495.45|492.65|495.36|492.56|495.45|492.65|495.36|492.56|0
1654122920000|2022-06-01 22:35:20|495.18|492.38|495.63|492.83|495.63|492.83|495.18|492.38|0
1654122940000|2022-06-01 22:35:40|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1654122950000|2022-06-01 22:35:50|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1654122960000|2022-06-01 22:36:00|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1654122970000|2022-06-01 22:36:10|495.89|493.09|496.07|493.27|496.07|493.27|495.89|493.09|0
1654122980000|2022-06-01 22:36:20|495.98|493.18|496.16|493.36|496.16|493.36|495.89|493.09|0
1654122990000|2022-06-01 22:36:30|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1654123000000|2022-06-01 22:36:40|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654123010000|2022-06-01 22:36:50|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1654123020000|2022-06-01 22:37:00|495.98|493.18|496.42|493.62|496.42|493.62|495.98|493.18|0
1654123030000|2022-06-01 22:37:10|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1654123040000|2022-06-01 22:37:20|496.42|493.62|496.34|493.54|496.42|493.62|496.34|493.54|0
1654123050000|2022-06-01 22:37:30|496.25|493.45|496.25|493.45|496.42|493.62|496.25|493.45|0
1654123060000|2022-06-01 22:37:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1654123070000|2022-06-01 22:37:50|496.25|493.45|496.07|493.27|496.25|493.45|496.07|493.27|0
1654123080000|2022-06-01 22:38:00|496.16|493.36|496.16|493.36|496.25|493.45|496.16|493.36|0
1654123090000|2022-06-01 22:38:10|496.25|493.45|495.89|493.09|496.25|493.45|495.89|493.09|0
1654123100000|2022-06-01 22:38:20|495.98|493.18|495.89|493.09|495.98|493.18|495.89|493.09|0
1654123110000|2022-06-01 22:38:30|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1654123120000|2022-06-01 22:38:40|495.89|493.09|495.98|493.18|495.98|493.18|495.89|493.09|0
1654123150000|2022-06-01 22:39:10|496.07|493.27|495.89|493.09|496.07|493.27|495.89|493.09|0
1654123160000|2022-06-01 22:39:20|495.98|493.18|495.89|493.09|495.98|493.18|495.89|493.09|0
1654123170000|2022-06-01 22:39:30|495.8|493|495.98|493.18|495.98|493.18|495.8|493|0
1654123180000|2022-06-01 22:39:40|496.07|493.27|495.98|493.18|496.07|493.27|495.98|493.18|0
1654123190000|2022-06-01 22:39:50|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1654123200000|2022-06-01 22:40:00|496.25|493.45|496.42|493.62|496.42|493.62|496.25|493.45|0
1654123210000|2022-06-01 22:40:10|496.25|493.45|496.07|493.27|496.25|493.45|496.07|493.27|0
1654123220000|2022-06-01 22:40:20|496.16|493.36|496.07|493.27|496.16|493.36|496.07|493.27|0
1654123230000|2022-06-01 22:40:30|496.16|493.36|496.16|493.36|496.25|493.45|496.07|493.27|0
1654123250000|2022-06-01 22:40:50|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1654123260000|2022-06-01 22:41:00|496.16|493.36|496.07|493.27|496.16|493.36|496.07|493.27|0
1654123270000|2022-06-01 22:41:10|496.25|493.45|496.07|493.27|496.25|493.45|496.07|493.27|0
1654123280000|2022-06-01 22:41:20|496.25|493.45|496.16|493.36|496.25|493.45|496.07|493.27|0
1654123290000|2022-06-01 22:41:30|496.07|493.27|495.89|493.09|496.07|493.27|495.89|493.09|0
1654123310000|2022-06-01 22:41:50|495.98|493.18|495.89|493.09|495.98|493.18|495.89|493.09|0
1654123320000|2022-06-01 22:42:00|495.98|493.18|495.89|493.09|495.98|493.18|495.89|493.09|0
1654123330000|2022-06-01 22:42:10|495.8|493|495.71|492.91|495.8|493|495.71|492.91|0
1654123360000|2022-06-01 22:42:40|495.45|492.65|495.18|492.38|495.45|492.65|495|492.2|0
1654123370000|2022-06-01 22:42:50|495.35|492.55|495.53|492.73|495.53|492.73|495.35|492.55|0
1654123380000|2022-06-01 22:43:00|495.45|492.65|495.18|492.38|495.53|492.73|495.18|492.38|0
1654123390000|2022-06-01 22:43:10|495.35|492.55|495|492.2|495.35|492.55|495|492.2|0
1654123400000|2022-06-01 22:43:20|494.82|492.02|494.82|492.02|494.82|492.02|494.82|492.02|0
1654123410000|2022-06-01 22:43:30|494.64|491.84|494.82|492.02|494.82|492.02|494.64|491.84|0
1654123420000|2022-06-01 22:43:40|495|492.2|494.64|491.84|495|492.2|494.64|491.84|0
1654123430000|2022-06-01 22:43:50|494.47|491.67|494.29|491.49|494.47|491.67|494.29|491.49|0
1654123440000|2022-06-01 22:44:00|494.64|491.84|494.64|491.84|494.82|492.02|494.64|491.84|0
1654123450000|2022-06-01 22:44:10|494.47|491.67|494.64|491.84|494.64|491.84|494.47|491.67|0
1654123460000|2022-06-01 22:44:20|494.74|491.94|494.91|492.11|494.91|492.11|494.74|491.94|0
1654123470000|2022-06-01 22:44:30|495|492.2|495.18|492.38|495.18|492.38|495|492.2|0
1654123480000|2022-06-01 22:44:40|495|492.2|495.35|492.55|495.35|492.55|495|492.2|0
1654123490000|2022-06-01 22:44:50|495.45|492.65|495.71|492.91|495.71|492.91|495.45|492.65|0
1654123500000|2022-06-01 22:45:00|495.8|493|495.71|492.91|495.8|493|495.71|492.91|0
1654123510000|2022-06-01 22:45:10|495.8|493|495.53|492.73|495.8|493|495.53|492.73|0
1654123520000|2022-06-01 22:45:20|495|492.2|495|492.2|495|492.2|495|492.2|0
1654123530000|2022-06-01 22:45:30|495.27|492.47|495.35|492.55|495.35|492.55|495.27|492.47|0
1654123540000|2022-06-01 22:45:40|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1654123550000|2022-06-01 22:45:50|495.18|492.38|495.35|492.55|495.35|492.55|495.18|492.38|0
1654123560000|2022-06-01 22:46:00|495.45|492.65|495.53|492.73|495.53|492.73|495.45|492.65|0
1654123580000|2022-06-01 22:46:20|495.62|492.82|495.8|493|495.8|493|495.62|492.82|0
1654123590000|2022-06-01 22:46:30|495.71|492.91|495.62|492.82|495.71|492.91|495.62|492.82|0
1654123600000|2022-06-01 22:46:40|495.71|492.91|495.62|492.82|495.71|492.91|495.62|492.82|0
1654123610000|2022-06-01 22:46:50|495.27|492.47|495.18|492.38|495.27|492.47|495.18|492.38|0
1654123620000|2022-06-01 22:47:00|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1654123630000|2022-06-01 22:47:10|495.35|492.55|495.45|492.65|495.53|492.73|495.35|492.55|0
1654123640000|2022-06-01 22:47:20|495.35|492.55|495.27|492.47|495.35|492.55|495.18|492.38|0
1654123670000|2022-06-01 22:47:50|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1654123680000|2022-06-01 22:48:00|495.09|492.29|495.27|492.47|495.27|492.47|495.09|492.29|0
1654123690000|2022-06-01 22:48:10|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1654123700000|2022-06-01 22:48:20|496.06|493.26|495.89|493.09|496.06|493.26|495.89|493.09|0
1654123710000|2022-06-01 22:48:30|496.06|493.26|496.78|493.98|496.78|493.98|496.06|493.26|0
1654123720000|2022-06-01 22:48:40|496.6|493.8|496.78|493.98|496.78|493.98|496.6|493.8|0
1654123740000|2022-06-01 22:49:00|497.13|494.33|497.31|494.51|497.49|494.69|497.13|494.33|0
1654123750000|2022-06-01 22:49:10|497.4|494.6|496.69|493.89|497.4|494.6|496.69|493.89|0
1654123760000|2022-06-01 22:49:20|496.78|493.98|496.78|493.98|496.78|493.98|496.69|493.89|0
1654123770000|2022-06-01 22:49:30|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1654123780000|2022-06-01 22:49:40|496.87|494.07|496.78|493.98|496.87|494.07|496.78|493.98|0
1654123790000|2022-06-01 22:49:50|496.87|494.07|497.05|494.25|497.05|494.25|496.87|494.07|0
1654123800000|2022-06-01 22:50:00|496.95|494.15|496.6|493.8|496.95|494.15|496.6|493.8|0
1654123820000|2022-06-01 22:50:20|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1654123830000|2022-06-01 22:50:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1654123840000|2022-06-01 22:50:40|496.78|493.98|496.87|494.07|496.87|494.07|496.78|493.98|0
1654123850000|2022-06-01 22:50:50|496.78|493.98|496.69|493.89|496.78|493.98|496.69|493.89|0
1654123860000|2022-06-01 22:51:00|497.23|494.43|497.23|494.43|497.23|494.43|497.23|494.43|0
1654123870000|2022-06-01 22:51:10|497.31|494.51|497.13|494.33|497.31|494.51|497.13|494.33|0
1654123880000|2022-06-01 22:51:20|497.31|494.51|497.22|494.42|497.31|494.51|497.13|494.33|0
1654123890000|2022-06-01 22:51:30|497.13|494.33|497.22|494.42|497.22|494.42|497.13|494.33|0
1654123900000|2022-06-01 22:51:40|497.31|494.51|497.22|494.42|497.31|494.51|497.22|494.42|0
1654123910000|2022-06-01 22:51:50|497.31|494.51|497.58|494.78|497.58|494.78|497.31|494.51|0
1654123920000|2022-06-01 22:52:00|497.67|494.87|497.49|494.69|497.67|494.87|497.49|494.69|0
1654123930000|2022-06-01 22:52:10|497.31|494.51|497.22|494.42|497.31|494.51|497.22|494.42|0
1654123940000|2022-06-01 22:52:20|497.05|494.25|496.95|494.15|497.05|494.25|496.95|494.15|0
1654123950000|2022-06-01 22:52:30|497.05|494.25|497.13|494.33|497.13|494.33|497.05|494.25|0
1654123960000|2022-06-01 22:52:40|497.22|494.42|497.31|494.51|497.31|494.51|497.22|494.42|0
1654123970000|2022-06-01 22:52:50|497.22|494.42|497.13|494.33|497.22|494.42|497.13|494.33|0
1654123980000|2022-06-01 22:53:00|497.22|494.42|497.31|494.51|497.31|494.51|497.22|494.42|0
1654124020000|2022-06-01 22:53:40|497.13|494.33|497.05|494.25|497.13|494.33|497.05|494.25|0
1654124040000|2022-06-01 22:54:00|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1654124050000|2022-06-01 22:54:10|496.77|493.97|496.69|493.89|496.77|493.97|496.6|493.8|0
1654124060000|2022-06-01 22:54:20|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1654124070000|2022-06-01 22:54:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1654124080000|2022-06-01 22:54:40|496.77|493.97|496.69|493.89|496.77|493.97|496.69|493.89|0
1654124090000|2022-06-01 22:54:50|496.6|493.8|496.77|493.97|496.77|493.97|496.6|493.8|0
1654124110000|2022-06-01 22:55:10|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1654124120000|2022-06-01 22:55:20|496.51|493.71|496.42|493.62|496.51|493.71|496.42|493.62|0
1654124130000|2022-06-01 22:55:30|496.51|493.71|496.77|493.97|496.77|493.97|496.51|493.71|0
1654124160000|2022-06-01 22:56:00|496.69|493.89|496.95|494.15|496.95|494.15|496.69|493.89|0
1654124170000|2022-06-01 22:56:10|497.05|494.25|497.05|494.25|497.05|494.25|496.95|494.15|0
1654124180000|2022-06-01 22:56:20|497.04|494.24|496.95|494.15|497.04|494.24|496.95|494.15|0
1654124190000|2022-06-01 22:56:30|496.87|494.07|497.04|494.24|497.04|494.24|496.77|493.97|0
1654124200000|2022-06-01 22:56:40|497.13|494.33|497.49|494.69|497.49|494.69|497.13|494.33|0
1654124210000|2022-06-01 22:56:50|497.31|494.51|497.22|494.42|497.31|494.51|497.13|494.33|0
1654124220000|2022-06-01 22:57:00|497.13|494.33|497.22|494.42|497.22|494.42|497.13|494.33|0
1654124230000|2022-06-01 22:57:10|497.04|494.24|497.31|494.51|497.31|494.51|497.04|494.24|0
1654124240000|2022-06-01 22:57:20|497.13|494.33|496.77|493.97|497.13|494.33|496.77|493.97|0
1654124250000|2022-06-01 22:57:30|496.69|493.89|496.87|494.07|496.87|494.07|496.69|493.89|0
1654124260000|2022-06-01 22:57:40|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1654124270000|2022-06-01 22:57:50|496.95|494.15|497.13|494.33|497.13|494.33|496.95|494.15|0
1654124280000|2022-06-01 22:58:00|496.95|494.15|496.95|494.15|496.95|494.15|496.87|494.07|0
1654124290000|2022-06-01 22:58:10|497.04|494.24|496.87|494.07|497.04|494.24|496.87|494.07|0
1654124300000|2022-06-01 22:58:20|496.77|493.97|496.69|493.89|496.77|493.97|496.69|493.89|0
1654124310000|2022-06-01 22:58:30|496.6|493.8|496.77|493.97|496.77|493.97|496.6|493.8|0
1654124320000|2022-06-01 22:58:40|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1654124330000|2022-06-01 22:58:50|496.87|494.07|496.95|494.15|496.95|494.15|496.87|494.07|0
1654124340000|2022-06-01 22:59:00|497.13|494.33|496.87|494.07|497.13|494.33|496.87|494.07|0
1654124350000|2022-06-01 22:59:10|496.77|493.97|497.22|494.42|497.22|494.42|496.77|493.97|0
1654124360000|2022-06-01 22:59:20|497.13|494.33|497.13|494.33|497.22|494.42|497.13|494.33|0
1654124370000|2022-06-01 22:59:30|497.22|494.42|497.13|494.33|497.22|494.42|497.13|494.33|0
1654124380000|2022-06-01 22:59:40|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1654124390000|2022-06-01 22:59:50|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1654124400000|2022-06-01 23:00:00|497.13|494.33|497.49|494.69|497.49|494.69|497.13|494.33|0
1654124410000|2022-06-01 23:00:10|497.58|494.78|497.84|495.04|497.84|495.04|497.58|494.78|0
1654124420000|2022-06-01 23:00:20|497.4|494.6|497.31|494.51|497.4|494.6|497.31|494.51|0
1654124430000|2022-06-01 23:00:30|497.4|494.6|497.49|494.69|497.49|494.69|497.4|494.6|0
1654124440000|2022-06-01 23:00:40|497.4|494.6|497.13|494.33|497.4|494.6|497.13|494.33|0
1654124450000|2022-06-01 23:00:50|496.95|494.15|496.59|493.79|496.95|494.15|496.59|493.79|0
1654124460000|2022-06-01 23:01:00|496.51|493.71|496.51|493.71|496.59|493.79|496.51|493.71|0
1654124470000|2022-06-01 23:01:10|496.42|493.62|496.51|493.71|496.51|493.71|496.42|493.62|0
1654124480000|2022-06-01 23:01:20|496.42|493.62|496.59|493.79|496.59|493.79|496.42|493.62|0
1654124490000|2022-06-01 23:01:30|496.69|493.89|496.59|493.79|496.86|494.06|496.59|493.79|0
1654124500000|2022-06-01 23:01:40|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1654124510000|2022-06-01 23:01:50|496.59|493.79|496.77|493.97|496.77|493.97|496.59|493.79|0
1654124520000|2022-06-01 23:02:00|497.13|494.33|497.13|494.33|497.22|494.42|497.13|494.33|0
1654124530000|2022-06-01 23:02:10|497.22|494.42|496.95|494.15|497.22|494.42|496.95|494.15|0
1654124540000|2022-06-01 23:02:20|496.69|493.89|496.51|493.71|496.69|493.89|496.51|493.71|0
1654124550000|2022-06-01 23:02:30|496.59|493.79|496.69|493.89|496.69|493.89|496.59|493.79|0
1654124560000|2022-06-01 23:02:40|496.77|493.97|496.42|493.62|496.77|493.97|496.42|493.62|0
1654124570000|2022-06-01 23:02:50|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1654124580000|2022-06-01 23:03:00|496.42|493.62|496.33|493.53|496.42|493.62|496.33|493.53|0
1654124590000|2022-06-01 23:03:10|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1654124600000|2022-06-01 23:03:20|496.06|493.26|496.24|493.44|496.24|493.44|496.06|493.26|0
1654124620000|2022-06-01 23:03:40|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1654124630000|2022-06-01 23:03:50|496.24|493.44|496.24|493.44|496.24|493.44|496.15|493.35|0
1654124640000|2022-06-01 23:04:00|496.15|493.35|496.06|493.26|496.15|493.35|496.06|493.26|0
1654124660000|2022-06-01 23:04:20|496.24|493.44|496.06|493.26|496.24|493.44|496.06|493.26|0
1654124670000|2022-06-01 23:04:30|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1654124680000|2022-06-01 23:04:40|496.15|493.35|496.24|493.44|496.24|493.44|496.15|493.35|0
1654124690000|2022-06-01 23:04:50|496.41|493.61|496.59|493.79|496.59|493.79|496.41|493.61|0
1654124700000|2022-06-01 23:05:00|496.69|493.89|496.59|493.79|496.86|494.06|496.59|493.79|0
1654124710000|2022-06-01 23:05:10|496.41|493.61|496.51|493.71|496.51|493.71|496.41|493.61|0
1654124720000|2022-06-01 23:05:20|496.59|493.79|496.77|493.97|496.77|493.97|496.59|493.79|0
1654124730000|2022-06-01 23:05:30|496.69|493.89|496.69|493.89|496.77|493.97|496.69|493.89|0
1654124740000|2022-06-01 23:05:40|496.59|493.79|496.51|493.71|496.69|493.89|496.51|493.71|0
1654124770000|2022-06-01 23:06:10|496.59|493.79|496.77|493.97|496.77|493.97|496.59|493.79|0
1654124780000|2022-06-01 23:06:20|497.04|494.24|496.86|494.06|497.04|494.24|496.86|494.06|0
1654124790000|2022-06-01 23:06:30|496.69|493.89|496.68|493.88|496.69|493.89|496.59|493.79|0
1654124800000|2022-06-01 23:06:40|497.04|494.24|497.13|494.33|497.31|494.51|497.04|494.24|0
1654124810000|2022-06-01 23:06:50|497.04|494.24|497.04|494.24|497.04|494.24|496.77|493.97|0
1654124820000|2022-06-01 23:07:00|497.13|494.33|496.86|494.06|497.22|494.42|496.86|494.06|0
1654124830000|2022-06-01 23:07:10|496.77|493.97|496.68|493.88|496.77|493.97|496.68|493.88|0
1654124840000|2022-06-01 23:07:20|496.41|493.61|496.51|493.71|496.59|493.79|496.41|493.61|0
1654124850000|2022-06-01 23:07:30|496.41|493.61|496.41|493.61|496.51|493.71|496.41|493.61|0
1654124860000|2022-06-01 23:07:40|496.59|493.79|496.77|493.97|496.77|493.97|496.59|493.79|0
1654124870000|2022-06-01 23:07:50|496.68|493.88|496.59|493.79|496.68|493.88|496.59|493.79|0
1654124880000|2022-06-01 23:08:00|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1654124890000|2022-06-01 23:08:10|496.86|494.06|497.13|494.33|497.13|494.33|496.86|494.06|0
1654124900000|2022-06-01 23:08:20|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1654124920000|2022-06-01 23:08:40|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1654124930000|2022-06-01 23:08:50|497.3|494.5|497.13|494.33|497.3|494.5|497.13|494.33|0
1654124940000|2022-06-01 23:09:00|497.3|494.5|497.13|494.33|497.3|494.5|497.13|494.33|0
1654124950000|2022-06-01 23:09:10|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1654124960000|2022-06-01 23:09:20|497.22|494.42|497.3|494.5|497.4|494.6|497.22|494.42|0
1654124970000|2022-06-01 23:09:30|497.48|494.68|497.3|494.5|497.48|494.68|497.3|494.5|0
1654124980000|2022-06-01 23:09:40|497.22|494.42|497.04|494.24|497.22|494.42|497.04|494.24|0
1654124990000|2022-06-01 23:09:50|497.13|494.33|497.13|494.33|497.13|494.33|496.95|494.15|0
1654125000000|2022-06-01 23:10:00|497.3|494.5|497.75|494.95|497.84|495.04|497.3|494.5|0
1654125010000|2022-06-01 23:10:10|497.57|494.77|497.93|495.13|498.02|495.22|497.57|494.77|0
1654125020000|2022-06-01 23:10:20|498.02|495.22|498.2|495.4|498.2|495.4|498.02|495.22|0
1654125030000|2022-06-01 23:10:30|498.29|495.49|498.2|495.4|498.29|495.49|498.11|495.31|0
1654125040000|2022-06-01 23:10:40|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1654125050000|2022-06-01 23:10:50|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1654125060000|2022-06-01 23:11:00|497.48|494.68|497.48|494.68|497.48|494.68|497.4|494.6|0
1654125070000|2022-06-01 23:11:10|497.57|494.77|497.75|494.95|497.75|494.95|497.57|494.77|0
1654125080000|2022-06-01 23:11:20|497.66|494.86|497.48|494.68|497.66|494.86|497.48|494.68|0
1654125090000|2022-06-01 23:11:30|497.57|494.77|497.3|494.5|497.57|494.77|497.3|494.5|0
1654125100000|2022-06-01 23:11:40|497.75|494.95|497.48|494.68|497.75|494.95|497.48|494.68|0
1654125110000|2022-06-01 23:11:50|497.3|494.5|497.57|494.77|497.57|494.77|497.22|494.42|0
1654125120000|2022-06-01 23:12:00|497.48|494.68|497.4|494.6|497.48|494.68|497.4|494.6|0
1654125130000|2022-06-01 23:12:10|497.57|494.77|497.66|494.86|497.66|494.86|497.57|494.77|0
1654125140000|2022-06-01 23:12:20|497.57|494.77|497.66|494.86|497.66|494.86|497.57|494.77|0
1654125150000|2022-06-01 23:12:30|497.57|494.77|497.66|494.86|497.66|494.86|497.57|494.77|0
1654125160000|2022-06-01 23:12:40|497.57|494.77|497.57|494.77|497.57|494.77|497.48|494.68|0
1654125170000|2022-06-01 23:12:50|497.66|494.86|497.66|494.86|497.66|494.86|497.57|494.77|0
1654125180000|2022-06-01 23:13:00|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1654125190000|2022-06-01 23:13:10|496.77|493.97|496.5|493.7|496.86|494.06|496.5|493.7|0
1654125200000|2022-06-01 23:13:20|496.68|493.88|496.59|493.79|496.68|493.88|496.59|493.79|0
1654125210000|2022-06-01 23:13:30|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1654125220000|2022-06-01 23:13:40|496.59|493.79|496.41|493.61|496.59|493.79|496.41|493.61|0
1654125260000|2022-06-01 23:14:20|496.5|493.7|496.41|493.61|496.5|493.7|496.41|493.61|0
1654125270000|2022-06-01 23:14:30|496.23|493.43|496.15|493.35|496.23|493.43|496.15|493.35|0
1654125280000|2022-06-01 23:14:40|496.23|493.43|496.33|493.53|496.41|493.61|496.23|493.43|0
1654125290000|2022-06-01 23:14:50|496.23|493.43|496.33|493.53|496.33|493.53|496.23|493.43|0
1654125310000|2022-06-01 23:15:10|496.23|493.43|496.15|493.35|496.23|493.43|496.15|493.35|0
1654125320000|2022-06-01 23:15:20|496.05|493.25|496.15|493.35|496.15|493.35|496.05|493.25|0
1654125330000|2022-06-01 23:15:30|496.33|493.53|496.05|493.25|496.33|493.53|496.05|493.25|0
1654125350000|2022-06-01 23:15:50|495.97|493.17|495.97|493.17|495.97|493.17|495.88|493.08|0
1654125360000|2022-06-01 23:16:00|496.05|493.25|496.15|493.35|496.15|493.35|496.05|493.25|0
1654125370000|2022-06-01 23:16:10|496.05|493.25|496.23|493.43|496.23|493.43|496.05|493.25|0
1654125380000|2022-06-01 23:16:20|496.41|493.61|496.86|494.06|497.12|494.32|496.41|493.61|0
1654125390000|2022-06-01 23:16:30|497.04|494.24|497.12|494.32|497.12|494.32|497.04|494.24|0
1654125410000|2022-06-01 23:16:50|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1654125440000|2022-06-01 23:17:20|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1654125470000|2022-06-01 23:17:50|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1654125490000|2022-06-01 23:18:10|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1654125500000|2022-06-01 23:18:20|496.68|493.88|496.68|493.88|496.68|493.88|496.59|493.79|0
1654125510000|2022-06-01 23:18:30|496.77|493.97|496.68|493.88|496.77|493.97|496.68|493.88|0
1654125520000|2022-06-01 23:18:40|496.59|493.79|496.59|493.79|496.59|493.79|496.59|493.79|0
1654125550000|2022-06-01 23:19:10|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1654125560000|2022-06-01 23:19:20|496.86|494.06|496.77|493.97|496.86|494.06|496.77|493.97|0
1654125580000|2022-06-01 23:19:40|496.59|493.79|496.59|493.79|496.59|493.79|496.59|493.79|0
1654125600000|2022-06-01 23:20:00|496.41|493.61|496.23|493.43|496.41|493.61|496.23|493.43|0
1654125610000|2022-06-01 23:20:10|496.32|493.52|496.5|493.7|496.5|493.7|496.32|493.52|0
1654125620000|2022-06-01 23:20:20|496.41|493.61|496.5|493.7|496.59|493.79|496.41|493.61|0
1654125630000|2022-06-01 23:20:30|496.59|493.79|496.5|493.7|496.59|493.79|496.5|493.7|0
1654125640000|2022-06-01 23:20:40|496.32|493.52|496.41|493.61|496.77|493.97|496.32|493.52|0
1654125650000|2022-06-01 23:20:50|496.23|493.43|496.41|493.61|496.77|493.97|496.23|493.43|0
1654125660000|2022-06-01 23:21:00|496.5|493.7|496.23|493.43|496.5|493.7|496.23|493.43|0
1654125670000|2022-06-01 23:21:10|496.05|493.25|495.97|493.17|496.05|493.25|495.87|493.07|0
1654125680000|2022-06-01 23:21:20|496.05|493.25|496.05|493.25|496.05|493.25|495.97|493.17|0
1654125690000|2022-06-01 23:21:30|496.23|493.43|496.05|493.25|496.23|493.43|496.05|493.25|0
1654125700000|2022-06-01 23:21:40|495.87|493.07|495.7|492.9|495.87|493.07|495.7|492.9|0
1654125720000|2022-06-01 23:22:00|495.87|493.07|495.52|492.72|495.97|493.17|495.52|492.72|0
1654125730000|2022-06-01 23:22:10|495.7|492.9|495.87|493.07|495.87|493.07|495.52|492.72|0
1654125740000|2022-06-01 23:22:20|495.7|492.9|495.87|493.07|495.87|493.07|495.7|492.9|0
1654125750000|2022-06-01 23:22:30|496.05|493.25|496.23|493.43|496.23|493.43|496.05|493.25|0
1654125760000|2022-06-01 23:22:40|496.32|493.52|496.32|493.52|496.32|493.52|496.23|493.43|0
1654125770000|2022-06-01 23:22:50|496.41|493.61|496.41|493.61|496.41|493.61|496.23|493.43|0
1654125780000|2022-06-01 23:23:00|496.32|493.52|496.23|493.43|496.32|493.52|496.23|493.43|0
1654125800000|2022-06-01 23:23:20|496.14|493.34|496.05|493.25|496.14|493.34|496.05|493.25|0
1654125810000|2022-06-01 23:23:30|496.23|493.43|496.23|493.43|496.32|493.52|496.23|493.43|0
1654125820000|2022-06-01 23:23:40|496.41|493.61|496.23|493.43|496.41|493.61|496.23|493.43|0
1654125830000|2022-06-01 23:23:50|496.41|493.61|496.32|493.52|496.41|493.61|496.32|493.52|0
1654125840000|2022-06-01 23:24:00|496.23|493.43|496.14|493.34|496.23|493.43|496.14|493.34|0
1654125850000|2022-06-01 23:24:10|496.05|493.25|495.79|492.99|496.05|493.25|495.79|492.99|0
1654125860000|2022-06-01 23:24:20|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1654125870000|2022-06-01 23:24:30|495.61|492.81|495.87|493.07|495.87|493.07|495.61|492.81|0
1654125880000|2022-06-01 23:24:40|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1654125890000|2022-06-01 23:24:50|495.87|493.07|496.05|493.25|496.05|493.25|495.87|493.07|0
1654125920000|2022-06-01 23:25:20|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1654125930000|2022-06-01 23:25:30|495.79|492.99|495.87|493.07|495.87|493.07|495.79|492.99|0
1654125940000|2022-06-01 23:25:40|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1654125950000|2022-06-01 23:25:50|495.61|492.81|495.52|492.72|495.7|492.9|495.52|492.72|0
1654125960000|2022-06-01 23:26:00|495.34|492.54|495.43|492.63|495.43|492.63|495.34|492.54|0
1654125970000|2022-06-01 23:26:10|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1654125990000|2022-06-01 23:26:30|495.43|492.63|495.69|492.89|495.69|492.89|495.43|492.63|0
1654126000000|2022-06-01 23:26:40|495.52|492.72|495.69|492.89|495.69|492.89|495.52|492.72|0
1654126010000|2022-06-01 23:26:50|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1654126020000|2022-06-01 23:27:00|495.87|493.07|495.97|493.17|495.97|493.17|495.87|493.07|0
1654126030000|2022-06-01 23:27:10|495.87|493.07|495.87|493.07|495.87|493.07|495.87|493.07|0
1654126040000|2022-06-01 23:27:20|496.05|493.25|495.61|492.81|496.05|493.25|495.52|492.72|0
1654126050000|2022-06-01 23:27:30|495.52|492.72|495.34|492.54|495.52|492.72|495.34|492.54|0
1654126060000|2022-06-01 23:27:40|495.25|492.45|495.25|492.45|495.25|492.45|495.25|492.45|0
1654126070000|2022-06-01 23:27:50|495.16|492.36|495.34|492.54|495.43|492.63|495.16|492.36|0
1654126080000|2022-06-01 23:28:00|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1654126100000|2022-06-01 23:28:20|495.34|492.54|495.34|492.54|495.34|492.54|495.25|492.45|0
1654126110000|2022-06-01 23:28:30|495.52|492.72|495.34|492.54|495.52|492.72|495.34|492.54|0
1654126120000|2022-06-01 23:28:40|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1654126130000|2022-06-01 23:28:50|495.52|492.72|495.69|492.89|495.79|492.99|495.52|492.72|0
1654126140000|2022-06-01 23:29:00|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1654126160000|2022-06-01 23:29:20|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1654126170000|2022-06-01 23:29:30|495.69|492.89|495.61|492.81|495.69|492.89|495.61|492.81|0
1654126180000|2022-06-01 23:29:40|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1654126200000|2022-06-01 23:30:00|495.34|492.54|495.43|492.63|495.43|492.63|495.34|492.54|0
1654126210000|2022-06-01 23:30:10|495.34|492.54|495.52|492.72|495.52|492.72|495.34|492.54|0
1654126220000|2022-06-01 23:30:20|495.69|492.89|495.61|492.81|495.69|492.89|495.61|492.81|0
1654126230000|2022-06-01 23:30:30|495.52|492.72|495.34|492.54|495.52|492.72|495.34|492.54|0
1654126240000|2022-06-01 23:30:40|495.52|492.72|495.43|492.63|495.52|492.72|495.43|492.63|0
1654126250000|2022-06-01 23:30:50|495.52|492.72|495.69|492.89|495.69|492.89|495.52|492.72|0
1654126260000|2022-06-01 23:31:00|495.52|492.72|495.34|492.54|495.52|492.72|495.34|492.54|0
1654126270000|2022-06-01 23:31:10|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1654126280000|2022-06-01 23:31:20|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1654126310000|2022-06-01 23:31:50|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1654126320000|2022-06-01 23:32:00|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1654126330000|2022-06-01 23:32:10|495.16|492.36|495.07|492.27|495.16|492.36|495.07|492.27|0
1654126340000|2022-06-01 23:32:20|495.34|492.54|495.34|492.54|495.51|492.71|495.34|492.54|0
1654126350000|2022-06-01 23:32:30|495.16|492.36|495.16|492.36|495.34|492.54|495.16|492.36|0
1654126360000|2022-06-01 23:32:40|495.25|492.45|495.43|492.63|495.79|492.99|495.25|492.45|0
1654126370000|2022-06-01 23:32:50|495.34|492.54|495.51|492.71|495.51|492.71|495.34|492.54|0
1654126380000|2022-06-01 23:33:00|495.69|492.89|495.61|492.81|495.69|492.89|495.61|492.81|0
1654126390000|2022-06-01 23:33:10|495.69|492.89|495.51|492.71|495.69|492.89|495.51|492.71|0
1654126400000|2022-06-01 23:33:20|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1654126410000|2022-06-01 23:33:30|495.69|492.89|495.61|492.81|495.69|492.89|495.61|492.81|0
1654126420000|2022-06-01 23:33:40|495.69|492.89|495.78|492.98|495.78|492.98|495.69|492.89|0
1654126430000|2022-06-01 23:33:50|495.87|493.07|495.87|493.07|495.87|493.07|495.78|492.98|0
1654126440000|2022-06-01 23:34:00|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1654126450000|2022-06-01 23:34:10|495.69|492.89|495.78|492.98|495.87|493.07|495.69|492.89|0
1654126460000|2022-06-01 23:34:20|495.87|493.07|495.87|493.07|495.87|493.07|495.87|493.07|0
1654126490000|2022-06-01 23:34:50|496.05|493.25|496.4|493.6|496.4|493.6|496.05|493.25|0
1654126500000|2022-06-01 23:35:00|496.5|493.7|496.58|493.78|496.58|493.78|496.4|493.6|0
1654126520000|2022-06-01 23:35:20|496.76|493.96|496.67|493.87|496.76|493.96|496.67|493.87|0
1654126530000|2022-06-01 23:35:30|496.76|493.96|496.58|493.78|496.76|493.96|496.58|493.78|0
1654126550000|2022-06-01 23:35:50|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1654126560000|2022-06-01 23:36:00|496.4|493.6|496.23|493.43|496.4|493.6|496.23|493.43|0
1654126580000|2022-06-01 23:36:20|496.58|493.78|496.76|493.96|496.76|493.96|496.58|493.78|0
1654126590000|2022-06-01 23:36:30|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1654126600000|2022-06-01 23:36:40|496.76|493.96|496.58|493.78|496.76|493.96|496.58|493.78|0
1654126610000|2022-06-01 23:36:50|496.5|493.7|496.4|493.6|496.5|493.7|496.4|493.6|0
1654126620000|2022-06-01 23:37:00|496.32|493.52|496.23|493.43|496.32|493.52|496.23|493.43|0
1654126630000|2022-06-01 23:37:10|496.4|493.6|496.5|493.7|496.5|493.7|496.4|493.6|0
1654126650000|2022-06-01 23:37:30|496.58|493.78|496.67|493.87|496.67|493.87|496.58|493.78|0
1654126660000|2022-06-01 23:37:40|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1654126670000|2022-06-01 23:37:50|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1654126680000|2022-06-01 23:38:00|496.76|493.96|496.94|494.14|496.94|494.14|496.76|493.96|0
1654126690000|2022-06-01 23:38:10|497.03|494.23|496.94|494.14|497.03|494.23|496.94|494.14|0
1654126700000|2022-06-01 23:38:20|497.12|494.32|496.94|494.14|497.12|494.32|496.85|494.05|0
1654126710000|2022-06-01 23:38:30|496.76|493.96|496.85|494.05|496.85|494.05|496.76|493.96|0
1654126720000|2022-06-01 23:38:40|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1654126740000|2022-06-01 23:39:00|497.03|494.23|496.94|494.14|497.03|494.23|496.94|494.14|0
1654126750000|2022-06-01 23:39:10|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1654126760000|2022-06-01 23:39:20|496.94|494.14|496.85|494.05|496.94|494.14|496.85|494.05|0
1654126770000|2022-06-01 23:39:30|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1654126800000|2022-06-01 23:40:00|496.76|493.96|496.94|494.14|496.94|494.14|496.76|493.96|0
1654126810000|2022-06-01 23:40:10|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1654126820000|2022-06-01 23:40:20|496.94|494.14|497.03|494.23|497.03|494.23|496.94|494.14|0
1654126830000|2022-06-01 23:40:30|497.11|494.31|497.11|494.31|497.11|494.31|497.11|494.31|0
1654126850000|2022-06-01 23:40:50|497.29|494.49|497.21|494.41|497.29|494.49|497.21|494.41|0
1654126860000|2022-06-01 23:41:00|497.11|494.31|497.29|494.49|497.29|494.49|497.11|494.31|0
1654126870000|2022-06-01 23:41:10|497.21|494.41|497.11|494.31|497.21|494.41|497.11|494.31|0
1654126900000|2022-06-01 23:41:40|496.94|494.14|497.03|494.23|497.03|494.23|496.94|494.14|0
1654126910000|2022-06-01 23:41:50|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1654126920000|2022-06-01 23:42:00|497.11|494.31|496.94|494.14|497.11|494.31|496.94|494.14|0
1654126930000|2022-06-01 23:42:10|497.11|494.31|497.11|494.31|497.11|494.31|497.11|494.31|0
1654126940000|2022-06-01 23:42:20|497.29|494.49|497.83|495.03|497.83|495.03|497.29|494.49|0
1654126950000|2022-06-01 23:42:30|497.65|494.85|498.18|495.38|498.18|495.38|497.65|494.85|0
1654126960000|2022-06-01 23:42:40|498.1|495.3|498.18|495.38|498.18|495.38|498.01|495.21|0
1654126970000|2022-06-01 23:42:50|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1654126980000|2022-06-01 23:43:00|498.18|495.38|498.28|495.48|498.28|495.48|498.18|495.38|0
1654126990000|2022-06-01 23:43:10|498.18|495.38|498.28|495.48|498.28|495.48|498.18|495.38|0
1654127000000|2022-06-01 23:43:20|498.36|495.56|498.54|495.74|498.54|495.74|498.36|495.56|0
1654127010000|2022-06-01 23:43:30|499.43|496.63|499.08|496.28|499.43|496.63|499.08|496.28|0
1654127020000|2022-06-01 23:43:40|499.35|496.55|499.43|496.63|499.43|496.63|499.35|496.55|0
1654127030000|2022-06-01 23:43:50|499.61|496.81|499.71|496.91|499.71|496.91|499.61|496.81|0
1654127040000|2022-06-01 23:44:00|499.79|496.99|499.97|497.17|499.97|497.17|499.61|496.81|0
1654127050000|2022-06-01 23:44:10|499.61|496.81|499.88|497.08|499.88|497.08|499.61|496.81|0
1654127060000|2022-06-01 23:44:20|499.79|496.99|499.61|496.81|499.79|496.99|499.61|496.81|0
1654127070000|2022-06-01 23:44:30|499.43|496.63|499.53|496.73|499.53|496.73|499.43|496.63|0
1654127080000|2022-06-01 23:44:40|499.61|496.81|499.61|496.81|499.61|496.81|499.53|496.73|0
1654127090000|2022-06-01 23:44:50|499.43|496.63|499.43|496.63|499.43|496.63|499.43|496.63|0
1654127100000|2022-06-01 23:45:00|499.79|496.99|499.61|496.81|499.79|496.99|499.43|496.63|0
1654127110000|2022-06-01 23:45:10|499.79|496.99|499.61|496.81|499.88|497.08|499.61|496.81|0
1654127120000|2022-06-01 23:45:20|499.79|496.99|499.79|496.99|499.88|497.08|499.79|496.99|0
1654127130000|2022-06-01 23:45:30|499.7|496.9|499.35|496.55|499.7|496.9|499.35|496.55|0
1654127140000|2022-06-01 23:45:40|499.43|496.63|499.53|496.73|499.61|496.81|499.43|496.63|0
1654127150000|2022-06-01 23:45:50|499.61|496.81|499.35|496.55|499.61|496.81|499.35|496.55|0
1654127160000|2022-06-01 23:46:00|499.43|496.63|499.79|496.99|499.79|496.99|499.43|496.63|0
1654127170000|2022-06-01 23:46:10|499.61|496.81|499.61|496.81|499.61|496.81|499.53|496.73|0
1654127180000|2022-06-01 23:46:20|499.79|496.99|499.79|496.99|499.88|497.08|499.79|496.99|0
1654127190000|2022-06-01 23:46:30|499.88|497.08|500.15|497.35|500.15|497.35|499.88|497.08|0
1654127200000|2022-06-01 23:46:40|499.97|497.17|499.79|496.99|499.97|497.17|499.61|496.81|0
1654127210000|2022-06-01 23:46:50|499.43|496.63|499.08|496.28|499.43|496.63|499.08|496.28|0
1654127220000|2022-06-01 23:47:00|499.25|496.45|499.08|496.28|499.25|496.45|499.08|496.28|0
1654127240000|2022-06-01 23:47:20|499.25|496.45|499.97|497.17|499.97|497.17|499.25|496.45|0
1654127250000|2022-06-01 23:47:30|499.7|496.9|499.79|496.99|499.79|496.99|499.7|496.9|0
1654127260000|2022-06-01 23:47:40|499.97|497.17|500.15|497.35|500.15|497.35|499.97|497.17|0
1654127270000|2022-06-01 23:47:50|499.79|496.99|499.79|496.99|499.88|497.08|499.79|496.99|0
1654127280000|2022-06-01 23:48:00|499.7|496.9|499.79|496.99|499.79|496.99|499.7|496.9|0
1654127290000|2022-06-01 23:48:10|499.61|496.81|499.97|497.17|499.97|497.17|499.61|496.81|0
1654127300000|2022-06-01 23:48:20|500.15|497.35|500.24|497.44|500.24|497.44|500.15|497.35|0
1654127310000|2022-06-01 23:48:30|500.06|497.26|499.61|496.81|500.06|497.26|499.61|496.81|0
1654127330000|2022-06-01 23:48:50|499.79|496.99|499.97|497.17|499.97|497.17|499.79|496.99|0
1654127340000|2022-06-01 23:49:00|499.61|496.81|499.61|496.81|499.61|496.81|499.61|496.81|0
1654127350000|2022-06-01 23:49:10|499.79|496.99|499.61|496.81|499.79|496.99|499.61|496.81|0
1654127360000|2022-06-01 23:49:20|499.43|496.63|499.35|496.55|499.43|496.63|499.35|496.55|0
1654127370000|2022-06-01 23:49:30|499.25|496.45|499.25|496.45|499.25|496.45|499.07|496.27|0
1654127380000|2022-06-01 23:49:40|499.07|496.27|499.07|496.27|499.07|496.27|499.07|496.27|0
1654127400000|2022-06-01 23:50:00|499.25|496.45|499.25|496.45|499.25|496.45|499.25|496.45|0
1654127410000|2022-06-01 23:50:10|499.43|496.63|499.35|496.55|499.43|496.63|499.35|496.55|0
1654127420000|2022-06-01 23:50:20|499.61|496.81|499.79|496.99|499.79|496.99|499.61|496.81|0
1654127430000|2022-06-01 23:50:30|499.61|496.81|499.61|496.81|499.61|496.81|499.61|496.81|0
1654127460000|2022-06-01 23:51:00|499.79|496.99|499.97|497.17|499.97|497.17|499.79|496.99|0
1654127470000|2022-06-01 23:51:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1654127480000|2022-06-01 23:51:20|499.61|496.81|499.43|496.63|499.61|496.81|499.43|496.63|0
1654127490000|2022-06-01 23:51:30|499.61|496.81|499.43|496.63|499.61|496.81|499.43|496.63|0
1654127500000|2022-06-01 23:51:40|499.52|496.72|499.61|496.81|499.61|496.81|499.52|496.72|0
1654127510000|2022-06-01 23:51:50|499.43|496.63|499.43|496.63|499.43|496.63|499.43|496.63|0
1654127520000|2022-06-01 23:52:00|499.52|496.72|499.61|496.81|499.61|496.81|499.43|496.63|0
1654127530000|2022-06-01 23:52:10|499.43|496.63|499.61|496.81|499.61|496.81|499.43|496.63|0
1654127540000|2022-06-01 23:52:20|499.7|496.9|499.7|496.9|499.7|496.9|499.7|496.9|0
1654127550000|2022-06-01 23:52:30|499.79|496.99|499.97|497.17|499.97|497.17|499.79|496.99|0
1654127560000|2022-06-01 23:52:40|500.06|497.26|499.79|496.99|500.06|497.26|499.79|496.99|0
1654127570000|2022-06-01 23:52:50|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1654127580000|2022-06-01 23:53:00|500.06|497.26|499.79|496.99|500.06|497.26|499.79|496.99|0
1654127590000|2022-06-01 23:53:10|499.61|496.81|499.43|496.63|499.61|496.81|499.43|496.63|0
1654127600000|2022-06-01 23:53:20|499.52|496.72|499.61|496.81|499.61|496.81|499.52|496.72|0
1654127610000|2022-06-01 23:53:30|499.79|496.99|499.97|497.17|499.97|497.17|499.79|496.99|0
1654127620000|2022-06-01 23:53:40|500.06|497.26|500.06|497.26|500.06|497.26|500.06|497.26|0
1654127630000|2022-06-01 23:53:50|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1654127650000|2022-06-01 23:54:10|500.15|497.35|500.32|497.52|500.32|497.52|500.15|497.35|0
1654127660000|2022-06-01 23:54:20|500.5|497.7|500.32|497.52|500.5|497.7|500.32|497.52|0
1654127670000|2022-06-01 23:54:30|500.5|497.7|500.24|497.44|500.5|497.7|500.24|497.44|0
1654127680000|2022-06-01 23:54:40|500.32|497.52|500.42|497.62|500.5|497.7|500.32|497.52|0
1654127690000|2022-06-01 23:54:50|500.32|497.52|500.14|497.34|500.32|497.52|500.14|497.34|0
1654127700000|2022-06-01 23:55:00|499.97|497.17|499.61|496.81|499.97|497.17|499.43|496.63|0
1654127710000|2022-06-01 23:55:10|499.52|496.72|499.43|496.63|499.52|496.72|499.43|496.63|0
1654127720000|2022-06-01 23:55:20|499.61|496.81|499.61|496.81|499.61|496.81|499.52|496.72|0
1654127730000|2022-06-01 23:55:30|499.43|496.63|499.97|497.17|499.97|497.17|499.43|496.63|0
1654127740000|2022-06-01 23:55:40|500.14|497.34|500.32|497.52|500.32|497.52|500.14|497.34|0
1654127750000|2022-06-01 23:55:50|500.24|497.44|500.32|497.52|500.32|497.52|500.24|497.44|0
1654127760000|2022-06-01 23:56:00|500.24|497.44|500.32|497.52|500.32|497.52|500.24|497.44|0
1654127770000|2022-06-01 23:56:10|500.24|497.44|500.32|497.52|500.32|497.52|500.24|497.44|0
1654127780000|2022-06-01 23:56:20|500.5|497.7|500.5|497.7|500.5|497.7|500.32|497.52|0
1654127790000|2022-06-01 23:56:30|500.42|497.62|500.32|497.52|500.42|497.62|500.32|497.52|0
1654127800000|2022-06-01 23:56:40|500.24|497.44|500.32|497.52|500.32|497.52|500.24|497.44|0
1654127820000|2022-06-01 23:57:00|500.14|497.34|500.14|497.34|500.24|497.44|500.14|497.34|0
1654127830000|2022-06-01 23:57:10|499.97|497.17|499.7|496.9|499.97|497.17|499.61|496.81|0
1654127840000|2022-06-01 23:57:20|499.61|496.81|499.79|496.99|499.79|496.99|499.61|496.81|0
1654127870000|2022-06-01 23:57:50|499.7|496.9|499.52|496.72|499.7|496.9|499.52|496.72|0
1654127880000|2022-06-01 23:58:00|499.61|496.81|499.61|496.81|499.61|496.81|499.61|496.81|0
1654127890000|2022-06-01 23:58:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1654127900000|2022-06-01 23:58:20|499.7|496.9|499.79|496.99|499.79|496.99|499.7|496.9|0
1654127910000|2022-06-01 23:58:30|499.61|496.81|499.43|496.63|499.61|496.81|499.43|496.63|0
1654127920000|2022-06-01 23:58:40|499.61|496.81|499.61|496.81|499.61|496.81|499.61|496.81|0
1654127930000|2022-06-01 23:58:50|499.7|496.9|499.79|496.99|499.79|496.99|499.61|496.81|0
1654127940000|2022-06-01 23:59:00|499.61|496.81|499.25|496.45|499.61|496.81|499.25|496.45|0
1654127950000|2022-06-01 23:59:10|499.43|496.63|499.25|496.45|499.52|496.72|499.25|496.45|0
1654127960000|2022-06-01 23:59:20|499.43|496.63|499.25|496.45|499.43|496.63|499.16|496.36|0
1654127970000|2022-06-01 23:59:30|499.43|496.63|499.61|496.81|499.61|496.81|499.43|496.63|0
1654127980000|2022-06-01 23:59:40|499.43|496.63|499.52|496.72|499.61|496.81|499.43|496.63|0
1654127990000|2022-06-01 23:59:50|499.43|496.63|499.43|496.63|499.43|496.63|499.34|496.54|0
1654128000000|2022-06-02 00:00:00|499.25|496.45|499.43|496.63|499.61|496.81|499.25|496.45|0
1654128010000|2022-06-02 00:00:10|499.25|496.45|498.98|496.18|499.25|496.45|498.98|496.18|0
1654128020000|2022-06-02 00:00:20|499.07|496.27|498.71|495.91|499.25|496.45|498.71|495.91|0
1654128030000|2022-06-02 00:00:30|498.36|495.56|498.53|495.73|498.53|495.73|498.36|495.56|0
1654128040000|2022-06-02 00:00:40|498.63|495.83|498.18|495.38|498.63|495.83|498.18|495.38|0
1654128050000|2022-06-02 00:00:50|498.36|495.56|498.27|495.47|498.36|495.56|498.27|495.47|0
1654128060000|2022-06-02 00:01:00|498.53|495.73|498.89|496.09|498.89|496.09|498.36|495.56|0
1654128070000|2022-06-02 00:01:10|498.98|496.18|498.98|496.18|499.07|496.27|498.89|496.09|0
1654128080000|2022-06-02 00:01:20|498.89|496.09|498.53|495.73|498.89|496.09|498.53|495.73|0
1654128090000|2022-06-02 00:01:30|498.36|495.56|498.53|495.73|498.53|495.73|498.36|495.56|0
1654128100000|2022-06-02 00:01:40|498.89|496.09|499.07|496.27|499.07|496.27|498.89|496.09|0
1654128110000|2022-06-02 00:01:50|499.25|496.45|499.16|496.36|499.25|496.45|499.16|496.36|0
1654128120000|2022-06-02 00:02:00|499.43|496.63|499.61|496.81|499.61|496.81|499.43|496.63|0
1654128130000|2022-06-02 00:02:10|499.7|496.9|499.96|497.16|499.96|497.16|499.7|496.9|0
1654128140000|2022-06-02 00:02:20|500.06|497.26|500.5|497.7|500.59|497.79|500.06|497.26|0
1654128150000|2022-06-02 00:02:30|499.96|497.16|499.96|497.16|499.96|497.16|499.61|496.81|0
1654128160000|2022-06-02 00:02:40|499.78|496.98|499.43|496.63|499.88|497.08|499.43|496.63|0
1654128170000|2022-06-02 00:02:50|499.34|496.54|499.52|496.72|499.52|496.72|499.34|496.54|0
1654128180000|2022-06-02 00:03:00|499.61|496.81|499.61|496.81|499.78|496.98|499.61|496.81|0
1654128190000|2022-06-02 00:03:10|499.7|496.9|499.34|496.54|499.7|496.9|499.34|496.54|0
1654128200000|2022-06-02 00:03:20|499.61|496.81|500.06|497.26|500.06|497.26|499.61|496.81|0
1654128210000|2022-06-02 00:03:30|499.96|497.16|500.14|497.34|500.14|497.34|499.96|497.16|0
1654128220000|2022-06-02 00:03:40|500.32|497.52|500.5|497.7|500.68|497.88|500.32|497.52|0
1654128230000|2022-06-02 00:03:50|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1654128240000|2022-06-02 00:04:00|500.86|498.06|500.86|498.06|500.86|498.06|500.86|498.06|0
1654128250000|2022-06-02 00:04:10|500.68|497.88|500.68|497.88|500.86|498.06|500.68|497.88|0
1654128260000|2022-06-02 00:04:20|500.86|498.06|500.77|497.97|500.95|498.15|500.77|497.97|0
1654128270000|2022-06-02 00:04:30|500.68|497.88|500.77|497.97|501.04|498.24|500.68|497.88|0
1654128280000|2022-06-02 00:04:40|500.68|497.88|500.86|498.06|500.86|498.06|500.68|497.88|0
1654128290000|2022-06-02 00:04:50|501.22|498.42|501.13|498.33|501.22|498.42|501.13|498.33|0
1654128300000|2022-06-02 00:05:00|500.95|498.15|500.86|498.06|500.95|498.15|500.86|498.06|0
1654128310000|2022-06-02 00:05:10|501.04|498.24|500.86|498.06|501.04|498.24|500.86|498.06|0
1654128320000|2022-06-02 00:05:20|500.77|497.97|500.59|497.79|500.86|498.06|500.59|497.79|0
1654128330000|2022-06-02 00:05:30|500.68|497.88|500.14|497.34|500.68|497.88|500.14|497.34|0
1654128340000|2022-06-02 00:05:40|499.96|497.16|499.96|497.16|499.96|497.16|499.96|497.16|0
1654128350000|2022-06-02 00:05:50|499.78|496.98|499.43|496.63|499.78|496.98|499.43|496.63|0
1654128360000|2022-06-02 00:06:00|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1654128370000|2022-06-02 00:06:10|499.78|496.98|499.78|496.98|499.78|496.98|499.7|496.9|0
1654128380000|2022-06-02 00:06:20|499.96|497.16|499.6|496.8|499.96|497.16|499.6|496.8|0
1654128390000|2022-06-02 00:06:30|499.52|496.72|499.43|496.63|499.52|496.72|499.43|496.63|0
1654128400000|2022-06-02 00:06:40|499.52|496.72|499.96|497.16|499.96|497.16|499.52|496.72|0
1654128410000|2022-06-02 00:06:50|500.14|497.34|499.96|497.16|500.14|497.34|499.96|497.16|0
1654128420000|2022-06-02 00:07:00|500.14|497.34|500.32|497.52|500.32|497.52|500.14|497.34|0
1654128430000|2022-06-02 00:07:10|500.23|497.43|500.5|497.7|500.5|497.7|500.23|497.43|0
1654128440000|2022-06-02 00:07:20|500.68|497.88|500.86|498.06|500.86|498.06|500.68|497.88|0
1654128450000|2022-06-02 00:07:30|500.77|497.97|500.86|498.06|500.86|498.06|500.68|497.88|0
1654128460000|2022-06-02 00:07:40|501.04|498.24|501.04|498.24|501.21|498.41|500.86|498.06|0
1654128470000|2022-06-02 00:07:50|500.95|498.15|501.03|498.23|501.03|498.23|500.95|498.15|0
1654128480000|2022-06-02 00:08:00|501.57|498.77|501.93|499.13|502.11|499.31|501.57|498.77|0
1654128490000|2022-06-02 00:08:10|501.67|498.87|501.75|498.95|501.93|499.13|501.67|498.87|0
1654128500000|2022-06-02 00:08:20|501.57|498.77|501.75|498.95|501.75|498.95|501.57|498.77|0
1654128510000|2022-06-02 00:08:30|501.57|498.77|501.39|498.59|501.57|498.77|501.39|498.59|0
1654128520000|2022-06-02 00:08:40|501.03|498.23|500.95|498.15|501.13|498.33|500.95|498.15|0
1654128530000|2022-06-02 00:08:50|500.86|498.06|500.68|497.88|500.86|498.06|500.68|497.88|0
1654128540000|2022-06-02 00:09:00|500.5|497.7|500.14|497.34|500.5|497.7|500.14|497.34|0
1654128550000|2022-06-02 00:09:10|499.88|497.08|499.88|497.08|500.14|497.34|499.88|497.08|0
1654128560000|2022-06-02 00:09:20|499.78|496.98|499.6|496.8|499.78|496.98|499.6|496.8|0
1654128570000|2022-06-02 00:09:30|499.42|496.62|499.52|496.72|499.6|496.8|499.42|496.62|0
1654128580000|2022-06-02 00:09:40|499.42|496.62|498.89|496.09|499.52|496.72|498.89|496.09|0
1654128590000|2022-06-02 00:09:50|498.98|496.18|499.07|496.27|499.07|496.27|498.98|496.18|0
1654128600000|2022-06-02 00:10:00|498.89|496.09|498.8|496|499.07|496.27|498.8|496|0
1654128610000|2022-06-02 00:10:10|499.07|496.27|498.89|496.09|499.07|496.27|498.89|496.09|0
1654128620000|2022-06-02 00:10:20|498.71|495.91|499.25|496.45|499.25|496.45|498.71|495.91|0
1654128630000|2022-06-02 00:10:30|499.42|496.62|499.25|496.45|499.42|496.62|499.25|496.45|0
1654128640000|2022-06-02 00:10:40|499.34|496.54|499.7|496.9|499.7|496.9|499.34|496.54|0
1654128650000|2022-06-02 00:10:50|499.42|496.62|499.25|496.45|499.42|496.62|499.25|496.45|0
1654128660000|2022-06-02 00:11:00|499.07|496.27|499.6|496.8|499.6|496.8|499.07|496.27|0
1654128670000|2022-06-02 00:11:10|499.42|496.62|499.25|496.45|499.42|496.62|499.25|496.45|0
1654128680000|2022-06-02 00:11:20|499.34|496.54|499.78|496.98|499.78|496.98|499.34|496.54|0
1654128690000|2022-06-02 00:11:30|499.7|496.9|499.42|496.62|499.78|496.98|499.42|496.62|0
1654128700000|2022-06-02 00:11:40|499.52|496.72|499.42|496.62|499.52|496.72|499.42|496.62|0
1654128710000|2022-06-02 00:11:50|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1654128720000|2022-06-02 00:12:00|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1654128730000|2022-06-02 00:12:10|498.89|496.09|498.71|495.91|498.89|496.09|498.71|495.91|0
1654128740000|2022-06-02 00:12:20|498.53|495.73|498.17|495.37|498.71|495.91|498.17|495.37|0
1654128750000|2022-06-02 00:12:30|497.37|494.57|497.1|494.3|497.37|494.57|497.1|494.3|0
1654128760000|2022-06-02 00:12:40|497.2|494.4|497.28|494.48|497.28|494.48|497.2|494.4|0
1654128770000|2022-06-02 00:12:50|497.46|494.66|496.92|494.12|497.46|494.66|496.92|494.12|0
1654128780000|2022-06-02 00:13:00|497.1|494.3|497.02|494.22|497.1|494.3|496.92|494.12|0
1654128790000|2022-06-02 00:13:10|497.1|494.3|497.28|494.48|497.28|494.48|497.1|494.3|0
1654128800000|2022-06-02 00:13:20|497.37|494.57|497.2|494.4|497.46|494.66|497.2|494.4|0
1654128810000|2022-06-02 00:13:30|497.1|494.3|496.75|493.95|497.1|494.3|496.75|493.95|0
1654128820000|2022-06-02 00:13:40|496.57|493.77|496.75|493.95|496.75|493.95|496.57|493.77|0
1654128840000|2022-06-02 00:14:00|496.39|493.59|496.57|493.77|496.57|493.77|496.39|493.59|0
1654128850000|2022-06-02 00:14:10|496.75|493.95|496.75|493.95|496.75|493.95|496.75|493.95|0
1654128860000|2022-06-02 00:14:20|496.92|494.12|497.1|494.3|497.1|494.3|496.75|493.95|0
1654128870000|2022-06-02 00:14:30|497.02|494.22|496.75|493.95|497.02|494.22|496.75|493.95|0
1654128880000|2022-06-02 00:14:40|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1654128890000|2022-06-02 00:14:50|497.02|494.22|497.1|494.3|497.1|494.3|497.02|494.22|0
1654128900000|2022-06-02 00:15:00|496.92|494.12|496.57|493.77|496.92|494.12|496.48|493.68|0
1654128910000|2022-06-02 00:15:10|496.75|493.95|497.1|494.3|497.1|494.3|496.75|493.95|0
1654128920000|2022-06-02 00:15:20|496.75|493.95|496.84|494.04|496.92|494.12|496.75|493.95|0
1654128930000|2022-06-02 00:15:30|496.57|493.77|496.84|494.04|496.84|494.04|496.57|493.77|0
1654128940000|2022-06-02 00:15:40|496.92|494.12|496.75|493.95|496.92|494.12|496.75|493.95|0
1654128950000|2022-06-02 00:15:50|496.48|493.68|496.39|493.59|496.57|493.77|496.39|493.59|0
1654128960000|2022-06-02 00:16:00|496.21|493.41|495.68|492.88|496.21|493.41|495.68|492.88|0
1654128970000|2022-06-02 00:16:10|495.86|493.06|495.59|492.79|495.86|493.06|495.59|492.79|0
1654128980000|2022-06-02 00:16:20|495.68|492.88|495.86|493.06|495.95|493.15|495.68|492.88|0
1654128990000|2022-06-02 00:16:30|495.95|493.15|496.03|493.23|496.03|493.23|495.86|493.06|0
1654129000000|2022-06-02 00:16:40|495.95|493.15|495.86|493.06|495.95|493.15|495.86|493.06|0
1654129010000|2022-06-02 00:16:50|495.85|493.05|496.03|493.23|496.03|493.23|495.85|493.05|0
1654129020000|2022-06-02 00:17:00|496.13|493.33|496.3|493.5|496.3|493.5|496.13|493.33|0
1654129030000|2022-06-02 00:17:10|496.39|493.59|496.21|493.41|496.39|493.59|496.03|493.23|0
1654129040000|2022-06-02 00:17:20|495.95|493.15|496.13|493.33|496.13|493.33|495.95|493.15|0
1654129050000|2022-06-02 00:17:30|496.03|493.23|494.97|492.17|496.03|493.23|494.97|492.17|0
1654129060000|2022-06-02 00:17:40|494.79|491.99|494.61|491.81|494.97|492.17|494.61|491.81|0
1654129070000|2022-06-02 00:17:50|494.79|491.99|495.06|492.26|495.06|492.26|494.79|491.99|0
1654129080000|2022-06-02 00:18:00|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1654129090000|2022-06-02 00:18:10|495.06|492.26|494.7|491.9|495.14|492.34|494.7|491.9|0
1654129100000|2022-06-02 00:18:20|494.79|491.99|494.43|491.63|494.79|491.99|494.43|491.63|0
1654129110000|2022-06-02 00:18:30|494.52|491.72|494.25|491.45|494.52|491.72|494.25|491.45|0
1654129120000|2022-06-02 00:18:40|493.72|490.92|493.46|490.66|493.81|491.01|493.46|490.66|0
1654129130000|2022-06-02 00:18:50|493.19|490.39|492.83|490.03|493.19|490.39|492.75|489.95|0
1654129140000|2022-06-02 00:19:00|492.48|489.68|492.75|489.95|492.75|489.95|492.48|489.68|0
1654129150000|2022-06-02 00:19:10|492.83|490.03|492.83|490.03|493.01|490.21|492.83|490.03|0
1654129160000|2022-06-02 00:19:20|492.66|489.86|492.83|490.03|492.83|490.03|492.66|489.86|0
1654129170000|2022-06-02 00:19:30|492.66|489.86|492.83|490.03|492.83|490.03|492.66|489.86|0
1654129180000|2022-06-02 00:19:40|492.75|489.95|493.01|490.21|493.01|490.21|492.75|489.95|0
1654129190000|2022-06-02 00:19:50|492.3|489.5|492.12|489.32|492.3|489.5|492.12|489.32|0
1654129200000|2022-06-02 00:20:00|491.95|489.15|492.04|489.24|492.12|489.32|491.95|489.15|0
1654129210000|2022-06-02 00:20:10|491.77|488.97|492.12|489.32|492.3|489.5|491.77|488.97|0
1654129220000|2022-06-02 00:20:20|492.3|489.5|492.12|489.32|492.3|489.5|492.12|489.32|0
1654129230000|2022-06-02 00:20:30|491.24|488.44|491.77|488.97|491.77|488.97|491.24|488.44|0
1654129240000|2022-06-02 00:20:40|492.04|489.24|492.12|489.32|492.12|489.32|492.04|489.24|0
1654129250000|2022-06-02 00:20:50|491.86|489.06|492.04|489.24|492.12|489.32|491.86|489.06|0
1654129260000|2022-06-02 00:21:00|491.95|489.15|491.95|489.15|492.12|489.32|491.95|489.15|0
1654129270000|2022-06-02 00:21:10|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1654129280000|2022-06-02 00:21:20|491.86|489.06|491.95|489.15|491.95|489.15|491.77|488.97|0
1654129290000|2022-06-02 00:21:30|491.77|488.97|491.51|488.71|491.77|488.97|491.51|488.71|0
1654129300000|2022-06-02 00:21:40|491.41|488.61|491.77|488.97|491.77|488.97|491.41|488.61|0
1654129320000|2022-06-02 00:22:00|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1654129350000|2022-06-02 00:22:30|491.95|489.15|491.95|489.15|492.48|489.68|491.95|489.15|0
1654129360000|2022-06-02 00:22:40|492.12|489.32|492.3|489.5|492.3|489.5|492.12|489.32|0
1654129370000|2022-06-02 00:22:50|492.48|489.68|492.48|489.68|492.65|489.85|492.48|489.68|0
1654129380000|2022-06-02 00:23:00|492.12|489.32|492.12|489.32|492.12|489.32|492.04|489.24|0
1654129390000|2022-06-02 00:23:10|492.21|489.41|492.12|489.32|492.21|489.41|492.12|489.32|0
1654129400000|2022-06-02 00:23:20|491.95|489.15|491.95|489.15|491.95|489.15|491.77|488.97|0
1654129410000|2022-06-02 00:23:30|491.77|488.97|490.88|488.08|491.77|488.97|490.88|488.08|0
1654129420000|2022-06-02 00:23:40|491.15|488.35|490.88|488.08|491.24|488.44|490.88|488.08|0
1654129430000|2022-06-02 00:23:50|490.97|488.17|490.88|488.08|490.97|488.17|490.88|488.08|0
1654129440000|2022-06-02 00:24:00|491.06|488.26|491.06|488.26|491.06|488.26|491.06|488.26|0
1654129450000|2022-06-02 00:24:10|491.24|488.44|491.41|488.61|491.41|488.61|491.24|488.44|0
1654129460000|2022-06-02 00:24:20|491.33|488.53|491.41|488.61|491.41|488.61|491.33|488.53|0
1654129470000|2022-06-02 00:24:30|491.24|488.44|491.06|488.26|491.24|488.44|491.06|488.26|0
1654129480000|2022-06-02 00:24:40|490.88|488.08|490|487.2|490.88|488.08|490|487.2|0
1654129490000|2022-06-02 00:24:50|489.82|487.02|490.17|487.37|490.35|487.55|489.82|487.02|0
1654129500000|2022-06-02 00:25:00|490.35|487.55|490.35|487.55|490.35|487.55|490|487.2|0
1654129510000|2022-06-02 00:25:10|490.17|487.37|490.35|487.55|490.35|487.55|490.17|487.37|0
1654129520000|2022-06-02 00:25:20|490.44|487.64|490.62|487.82|490.71|487.91|490.44|487.64|0
1654129530000|2022-06-02 00:25:30|490.71|487.91|490.71|487.91|490.71|487.91|490.62|487.82|0
1654129540000|2022-06-02 00:25:40|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1654129550000|2022-06-02 00:25:50|490.7|487.9|490.62|487.82|490.7|487.9|490.62|487.82|0
1654129560000|2022-06-02 00:26:00|490.53|487.73|490.53|487.73|490.62|487.82|490.53|487.73|0
1654129570000|2022-06-02 00:26:10|489.82|487.02|488.41|485.61|489.82|487.02|488.41|485.61|0
1654129580000|2022-06-02 00:26:20|488.05|485.25|487.88|485.08|488.05|485.25|487.88|485.08|0
1654129590000|2022-06-02 00:26:30|487.53|484.73|487.88|485.08|487.88|485.08|487.53|484.73|0
1654129600000|2022-06-02 00:26:40|487.7|484.9|487.88|485.08|487.88|485.08|487.53|484.73|0
1654129610000|2022-06-02 00:26:50|487.7|484.9|487.7|484.9|487.88|485.08|487.7|484.9|0
1654129620000|2022-06-02 00:27:00|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1654129630000|2022-06-02 00:27:10|488.23|485.43|488.68|485.88|488.68|485.88|488.15|485.35|0
1654129640000|2022-06-02 00:27:20|488.58|485.78|488.94|486.14|488.94|486.14|488.58|485.78|0
1654129650000|2022-06-02 00:27:30|488.58|485.78|488.76|485.96|488.94|486.14|488.58|485.78|0
1654129660000|2022-06-02 00:27:40|488.94|486.14|489.29|486.49|489.29|486.49|488.94|486.14|0
1654129670000|2022-06-02 00:27:50|489.47|486.67|489.47|486.67|489.47|486.67|489.38|486.58|0
1654129680000|2022-06-02 00:28:00|489.56|486.76|489.82|487.02|489.82|487.02|489.56|486.76|0
1654129690000|2022-06-02 00:28:10|489.64|486.84|489.56|486.76|489.64|486.84|489.56|486.76|0
1654129700000|2022-06-02 00:28:20|489.64|486.84|489.64|486.84|489.64|486.84|489.29|486.49|0
1654129710000|2022-06-02 00:28:30|489.47|486.67|489.29|486.49|489.47|486.67|489.29|486.49|0
1654129720000|2022-06-02 00:28:40|488.94|486.14|489.11|486.31|489.11|486.31|488.94|486.14|0
1654129730000|2022-06-02 00:28:50|489.47|486.67|489.2|486.4|489.47|486.67|489.2|486.4|0
1654129740000|2022-06-02 00:29:00|489.29|486.49|489.47|486.67|489.56|486.76|489.29|486.49|0
1654129750000|2022-06-02 00:29:10|489.56|486.76|489.47|486.67|489.64|486.84|489.47|486.67|0
1654129760000|2022-06-02 00:29:20|489.38|486.58|489.38|486.58|489.38|486.58|489.29|486.49|0
1654129770000|2022-06-02 00:29:30|489.64|486.84|489.64|486.84|489.82|487.02|489.64|486.84|0
1654129780000|2022-06-02 00:29:40|489.73|486.93|490|487.2|490|487.2|489.73|486.93|0
1654129790000|2022-06-02 00:29:50|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1654129800000|2022-06-02 00:30:00|489.64|486.84|490|487.2|490|487.2|489.47|486.67|0
1654129810000|2022-06-02 00:30:10|490.26|487.46|490.44|487.64|490.44|487.64|490.26|487.46|0
1654129820000|2022-06-02 00:30:20|490.35|487.55|489.82|487.02|490.35|487.55|489.82|487.02|0
1654129830000|2022-06-02 00:30:30|490|487.2|490.17|487.37|490.17|487.37|490|487.2|0
1654129840000|2022-06-02 00:30:40|490.09|487.29|490|487.2|490.09|487.29|490|487.2|0
1654129850000|2022-06-02 00:30:50|490.17|487.37|489.91|487.11|490.17|487.37|489.91|487.11|0
1654129860000|2022-06-02 00:31:00|489.64|486.84|490|487.2|490|487.2|489.64|486.84|0
1654129870000|2022-06-02 00:31:10|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1654129880000|2022-06-02 00:31:20|490|487.2|490|487.2|490|487.2|490|487.2|0
1654129890000|2022-06-02 00:31:30|489.91|487.11|489.82|487.02|489.91|487.11|489.82|487.02|0
1654129900000|2022-06-02 00:31:40|489.91|487.11|490|487.2|490.17|487.37|489.91|487.11|0
1654129910000|2022-06-02 00:31:50|490.17|487.37|490|487.2|490.17|487.37|490|487.2|0
1654129920000|2022-06-02 00:32:00|490.35|487.55|490|487.2|490.35|487.55|490|487.2|0
1654129930000|2022-06-02 00:32:10|489.82|487.02|490|487.2|490|487.2|489.82|487.02|0
1654129940000|2022-06-02 00:32:20|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1654129950000|2022-06-02 00:32:30|490|487.2|489.73|486.93|490|487.2|489.73|486.93|0
1654129960000|2022-06-02 00:32:40|489.82|487.02|489.82|487.02|489.82|487.02|489.64|486.84|0
1654129970000|2022-06-02 00:32:50|489.64|486.84|489.11|486.31|489.64|486.84|489.11|486.31|0
1654129980000|2022-06-02 00:33:00|489.2|486.4|489.82|487.02|489.82|487.02|489.2|486.4|0
1654129990000|2022-06-02 00:33:10|489.99|487.19|490.17|487.37|490.17|487.37|489.99|487.19|0
1654130000000|2022-06-02 00:33:20|490.35|487.55|490.35|487.55|490.35|487.55|490.35|487.55|0
1654130010000|2022-06-02 00:33:30|490.26|487.46|490.17|487.37|490.26|487.46|490.17|487.37|0
1654130020000|2022-06-02 00:33:40|490.09|487.29|490.17|487.37|490.17|487.37|490.09|487.29|0
1654130030000|2022-06-02 00:33:50|490.35|487.55|490.35|487.55|490.35|487.55|490.35|487.55|0
1654130040000|2022-06-02 00:34:00|490.17|487.37|490.26|487.46|490.35|487.55|490.17|487.37|0
1654130050000|2022-06-02 00:34:10|490.35|487.55|490.17|487.37|490.35|487.55|490.17|487.37|0
1654130060000|2022-06-02 00:34:20|490.53|487.73|490.17|487.37|490.53|487.73|490.17|487.37|0
1654130070000|2022-06-02 00:34:30|489.99|487.19|489.99|487.19|489.99|487.19|489.99|487.19|0
1654130080000|2022-06-02 00:34:40|490.17|487.37|490.35|487.55|490.35|487.55|490.17|487.37|0
1654130090000|2022-06-02 00:34:50|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1654130100000|2022-06-02 00:35:00|489.99|487.19|490.17|487.37|490.17|487.37|489.99|487.19|0
1654130120000|2022-06-02 00:35:20|490.26|487.46|489.99|487.19|490.26|487.46|489.99|487.19|0
1654130130000|2022-06-02 00:35:30|490.17|487.37|490.09|487.29|490.17|487.37|489.99|487.19|0
1654130140000|2022-06-02 00:35:40|490.17|487.37|490.35|487.55|490.35|487.55|490.17|487.37|0
1654130150000|2022-06-02 00:35:50|490.17|487.37|490.35|487.55|490.35|487.55|490.17|487.37|0
1654130160000|2022-06-02 00:36:00|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654130170000|2022-06-02 00:36:10|490.17|487.37|489.99|487.19|490.17|487.37|489.99|487.19|0
1654130190000|2022-06-02 00:36:30|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1654130220000|2022-06-02 00:37:00|489.64|486.84|489.29|486.49|489.64|486.84|489.29|486.49|0
1654130230000|2022-06-02 00:37:10|489.38|486.58|489.64|486.84|489.64|486.84|489.38|486.58|0
1654130260000|2022-06-02 00:37:40|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1654130270000|2022-06-02 00:37:50|489.91|487.11|489.82|487.02|489.91|487.11|489.82|487.02|0
1654130280000|2022-06-02 00:38:00|489.73|486.93|489.64|486.84|489.73|486.93|489.64|486.84|0
1654130290000|2022-06-02 00:38:10|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1654130300000|2022-06-02 00:38:20|489.38|486.58|489.29|486.49|489.46|486.66|489.29|486.49|0
1654130310000|2022-06-02 00:38:30|489.11|486.31|489.11|486.31|489.11|486.31|489.11|486.31|0
1654130320000|2022-06-02 00:38:40|488.76|485.96|488.4|485.6|488.76|485.96|488.4|485.6|0
1654130330000|2022-06-02 00:38:50|488.58|485.78|488.4|485.6|488.58|485.78|488.4|485.6|0
1654130340000|2022-06-02 00:39:00|487.7|484.9|487.7|484.9|487.7|484.9|487.61|484.81|0
1654130350000|2022-06-02 00:39:10|487.34|484.54|487.34|484.54|487.34|484.54|487.26|484.46|0
1654130360000|2022-06-02 00:39:20|487.26|484.46|487.17|484.37|487.26|484.46|487.17|484.37|0
1654130370000|2022-06-02 00:39:30|486.91|484.11|487.34|484.54|487.34|484.54|486.91|484.11|0
1654130380000|2022-06-02 00:39:40|487.17|484.37|487.52|484.72|487.52|484.72|487.17|484.37|0
1654130400000|2022-06-02 00:40:00|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1654130410000|2022-06-02 00:40:10|486.82|484.02|486.64|483.84|486.82|484.02|486.46|483.66|0
1654130420000|2022-06-02 00:40:20|486.82|484.02|486.82|484.02|486.82|484.02|486.64|483.84|0
1654130430000|2022-06-02 00:40:30|486.91|484.11|486.82|484.02|486.91|484.11|486.73|483.93|0
1654130440000|2022-06-02 00:40:40|487.17|484.37|486.82|484.02|487.17|484.37|486.82|484.02|0
1654130450000|2022-06-02 00:40:50|486.91|484.11|486.99|484.19|486.99|484.19|486.91|484.11|0
1654130460000|2022-06-02 00:41:00|487.08|484.28|487.17|484.37|487.17|484.37|487.08|484.28|0
1654130470000|2022-06-02 00:41:10|486.99|484.19|487.08|484.28|487.08|484.28|486.99|484.19|0
1654130480000|2022-06-02 00:41:20|487.17|484.37|488.05|485.25|488.05|485.25|487.17|484.37|0
1654130490000|2022-06-02 00:41:30|488.23|485.43|488.05|485.25|488.23|485.43|487.87|485.07|0
1654130500000|2022-06-02 00:41:40|488.14|485.34|488.05|485.25|488.23|485.43|488.05|485.25|0
1654130510000|2022-06-02 00:41:50|488.23|485.43|488.14|485.34|488.23|485.43|488.05|485.25|0
1654130520000|2022-06-02 00:42:00|488.05|485.25|487.79|484.99|488.05|485.25|487.52|484.72|0
1654130530000|2022-06-02 00:42:10|487.7|484.9|487.7|484.9|487.7|484.9|487.7|484.9|0
1654130540000|2022-06-02 00:42:20|487.52|484.72|487.7|484.9|487.7|484.9|487.52|484.72|0
1654130550000|2022-06-02 00:42:30|487.52|484.72|487.7|484.9|487.79|484.99|487.52|484.72|0
1654130560000|2022-06-02 00:42:40|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654130570000|2022-06-02 00:42:50|488.23|485.43|488.23|485.43|488.23|485.43|488.05|485.25|0
1654130580000|2022-06-02 00:43:00|488.4|485.6|488.4|485.6|488.4|485.6|488.22|485.42|0
1654130590000|2022-06-02 00:43:10|488.14|485.34|488.22|485.42|488.4|485.6|488.14|485.34|0
1654130600000|2022-06-02 00:43:20|488.4|485.6|488.58|485.78|488.58|485.78|488.4|485.6|0
1654130610000|2022-06-02 00:43:30|488.4|485.6|488.49|485.69|488.49|485.69|488.4|485.6|0
1654130620000|2022-06-02 00:43:40|488.4|485.6|488.49|485.69|488.58|485.78|488.4|485.6|0
1654130630000|2022-06-02 00:43:50|488.4|485.6|488.22|485.42|488.4|485.6|488.14|485.34|0
1654130640000|2022-06-02 00:44:00|488.14|485.34|488.4|485.6|488.4|485.6|488.14|485.34|0
1654130650000|2022-06-02 00:44:10|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1654130660000|2022-06-02 00:44:20|488.32|485.52|488.22|485.42|488.32|485.52|488.05|485.25|0
1654130670000|2022-06-02 00:44:30|487.96|485.16|487.87|485.07|487.96|485.16|487.79|484.99|0
1654130690000|2022-06-02 00:44:50|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1654130700000|2022-06-02 00:45:00|487.87|485.07|487.79|484.99|487.87|485.07|487.7|484.9|0
1654130710000|2022-06-02 00:45:10|487.87|485.07|488.05|485.25|488.05|485.25|487.87|485.07|0
1654130720000|2022-06-02 00:45:20|488.14|485.34|488.22|485.42|488.22|485.42|488.05|485.25|0
1654130730000|2022-06-02 00:45:30|488.4|485.6|488.4|485.6|488.58|485.78|488.4|485.6|0
1654130740000|2022-06-02 00:45:40|488.58|485.78|488.49|485.69|488.58|485.78|488.49|485.69|0
1654130750000|2022-06-02 00:45:50|488.58|485.78|488.4|485.6|488.58|485.78|488.4|485.6|0
1654130760000|2022-06-02 00:46:00|488.58|485.78|488.22|485.42|488.58|485.78|488.22|485.42|0
1654130770000|2022-06-02 00:46:10|488.14|485.34|487.69|484.89|488.14|485.34|487.69|484.89|0
1654130780000|2022-06-02 00:46:20|487.52|484.72|486.99|484.19|487.52|484.72|486.99|484.19|0
1654130790000|2022-06-02 00:46:30|486.64|483.84|486.9|484.1|486.9|484.1|486.64|483.84|0
1654130800000|2022-06-02 00:46:40|486.81|484.01|487.26|484.46|487.26|484.46|486.81|484.01|0
1654130810000|2022-06-02 00:46:50|487.43|484.63|487.34|484.54|487.43|484.63|487.34|484.54|0
1654130820000|2022-06-02 00:47:00|487.52|484.72|488.05|485.25|488.05|485.25|487.52|484.72|0
1654130830000|2022-06-02 00:47:10|487.87|485.07|488.05|485.25|488.05|485.25|487.87|485.07|0
1654130840000|2022-06-02 00:47:20|488.14|485.34|488.22|485.42|488.22|485.42|488.14|485.34|0
1654130850000|2022-06-02 00:47:30|488.05|485.25|488.22|485.42|488.22|485.42|488.05|485.25|0
1654130860000|2022-06-02 00:47:40|488.05|485.25|488.05|485.25|488.05|485.25|487.96|485.16|0
1654130870000|2022-06-02 00:47:50|487.96|485.16|487.87|485.07|488.05|485.25|487.79|484.99|0
1654130880000|2022-06-02 00:48:00|488.05|485.25|487.79|484.99|488.05|485.25|487.79|484.99|0
1654130890000|2022-06-02 00:48:10|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1654130900000|2022-06-02 00:48:20|487.96|485.16|488.05|485.25|488.05|485.25|487.87|485.07|0
1654130910000|2022-06-02 00:48:30|487.87|485.07|487.69|484.89|487.87|485.07|487.69|484.89|0
1654130920000|2022-06-02 00:48:40|487.61|484.81|487.69|484.89|487.69|484.89|487.61|484.81|0
1654130930000|2022-06-02 00:48:50|487.79|484.99|487.61|484.81|487.79|484.99|487.52|484.72|0
1654130940000|2022-06-02 00:49:00|487.52|484.72|487.34|484.54|487.52|484.72|487.16|484.36|0
1654130950000|2022-06-02 00:49:10|487.16|484.36|487.26|484.46|487.34|484.54|487.16|484.36|0
1654130960000|2022-06-02 00:49:20|486.99|484.19|486.81|484.01|486.99|484.19|486.73|483.93|0
1654130970000|2022-06-02 00:49:30|486.99|484.19|486.81|484.01|486.99|484.19|486.81|484.01|0
1654130980000|2022-06-02 00:49:40|486.73|483.93|486.38|483.58|486.73|483.93|486.38|483.58|0
1654130990000|2022-06-02 00:49:50|485.85|483.05|486.02|483.22|486.11|483.31|485.85|483.05|0
1654131000000|2022-06-02 00:50:00|485.76|482.96|486.02|483.22|486.11|483.31|485.76|482.96|0
1654131010000|2022-06-02 00:50:10|486.11|483.31|486.11|483.31|486.28|483.48|486.11|483.31|0
1654131020000|2022-06-02 00:50:20|486.28|483.48|486.28|483.48|486.28|483.48|486.28|483.48|0
1654131030000|2022-06-02 00:50:30|486.11|483.31|486.11|483.31|486.11|483.31|486.11|483.31|0
1654131040000|2022-06-02 00:50:40|486.37|483.57|486.28|483.48|486.46|483.66|486.28|483.48|0
1654131050000|2022-06-02 00:50:50|486.46|483.66|486.46|483.66|486.46|483.66|486.28|483.48|0
1654131060000|2022-06-02 00:51:00|486.28|483.48|486.28|483.48|486.28|483.48|486.28|483.48|0
1654131070000|2022-06-02 00:51:10|486.11|483.31|486.11|483.31|486.11|483.31|485.93|483.13|0
1654131090000|2022-06-02 00:51:30|486.28|483.48|486.46|483.66|486.55|483.75|486.28|483.48|0
1654131100000|2022-06-02 00:51:40|486.64|483.84|486.99|484.19|486.99|484.19|486.64|483.84|0
1654131110000|2022-06-02 00:51:50|487.08|484.28|486.99|484.19|487.08|484.28|486.81|484.01|0
1654131130000|2022-06-02 00:52:10|487.08|484.28|487.34|484.54|487.34|484.54|487.08|484.28|0
1654131140000|2022-06-02 00:52:20|487.16|484.36|487.34|484.54|487.34|484.54|487.16|484.36|0
1654131150000|2022-06-02 00:52:30|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1654131160000|2022-06-02 00:52:40|487.34|484.54|487.52|484.72|487.52|484.72|487.34|484.54|0
1654131170000|2022-06-02 00:52:50|487.34|484.54|487.69|484.89|487.69|484.89|487.34|484.54|0
1654131180000|2022-06-02 00:53:00|487.52|484.72|487.69|484.89|487.69|484.89|487.52|484.72|0
1654131190000|2022-06-02 00:53:10|487.52|484.72|487.61|484.81|487.69|484.89|487.52|484.72|0
1654131200000|2022-06-02 00:53:20|487.69|484.89|487.87|485.07|487.87|485.07|487.69|484.89|0
1654131210000|2022-06-02 00:53:30|487.96|485.16|488.04|485.24|488.04|485.24|487.87|485.07|0
1654131240000|2022-06-02 00:54:00|487.87|485.07|487.78|484.98|487.87|485.07|487.78|484.98|0
1654131250000|2022-06-02 00:54:10|487.69|484.89|487.61|484.81|487.69|484.89|487.61|484.81|0
1654131260000|2022-06-02 00:54:20|487.69|484.89|487.87|485.07|487.87|485.07|487.69|484.89|0
1654131270000|2022-06-02 00:54:30|487.69|484.89|487.78|484.98|487.87|485.07|487.69|484.89|0
1654131280000|2022-06-02 00:54:40|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1654131290000|2022-06-02 00:54:50|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654131300000|2022-06-02 00:55:00|488.04|485.24|488.04|485.24|488.14|485.34|488.04|485.24|0
1654131310000|2022-06-02 00:55:10|488.14|485.34|488.22|485.42|488.22|485.42|488.14|485.34|0
1654131320000|2022-06-02 00:55:20|488.04|485.24|488.22|485.42|488.22|485.42|488.04|485.24|0
1654131340000|2022-06-02 00:55:40|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1654131350000|2022-06-02 00:55:50|487.87|485.07|488.04|485.24|488.04|485.24|487.87|485.07|0
1654131360000|2022-06-02 00:56:00|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1654131370000|2022-06-02 00:56:10|488.14|485.34|488.04|485.24|488.22|485.42|488.04|485.24|0
1654131380000|2022-06-02 00:56:20|488.22|485.42|488.14|485.34|488.22|485.42|488.14|485.34|0
1654131390000|2022-06-02 00:56:30|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1654131400000|2022-06-02 00:56:40|487.69|484.89|487.61|484.81|487.69|484.89|487.61|484.81|0
1654131410000|2022-06-02 00:56:50|487.51|484.71|487.61|484.81|487.69|484.89|487.51|484.71|0
1654131420000|2022-06-02 00:57:00|487.51|484.71|487.34|484.54|487.69|484.89|487.34|484.54|0
1654131430000|2022-06-02 00:57:10|487.16|484.36|486.99|484.19|487.16|484.36|486.99|484.19|0
1654131440000|2022-06-02 00:57:20|486.81|484.01|486.9|484.1|486.9|484.1|486.81|484.01|0
1654131450000|2022-06-02 00:57:30|486.81|484.01|486.63|483.83|486.81|484.01|486.63|483.83|0
1654131460000|2022-06-02 00:57:40|487.16|484.36|486.99|484.19|487.16|484.36|486.99|484.19|0
1654131470000|2022-06-02 00:57:50|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1654131480000|2022-06-02 00:58:00|486.99|484.19|487.08|484.28|487.08|484.28|486.99|484.19|0
1654131490000|2022-06-02 00:58:10|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1654131500000|2022-06-02 00:58:20|487.25|484.45|487.34|484.54|487.34|484.54|487.16|484.36|0
1654131510000|2022-06-02 00:58:30|487.25|484.45|487.16|484.36|487.25|484.45|487.16|484.36|0
1654131520000|2022-06-02 00:58:40|487.34|484.54|487.69|484.89|487.69|484.89|487.34|484.54|0
1654131530000|2022-06-02 00:58:50|487.78|484.98|487.69|484.89|487.78|484.98|487.69|484.89|0
1654131550000|2022-06-02 00:59:10|487.51|484.71|487.34|484.54|487.61|484.81|487.34|484.54|0
1654131560000|2022-06-02 00:59:20|487.43|484.63|487.34|484.54|487.51|484.71|487.34|484.54|0
1654131580000|2022-06-02 00:59:40|487.51|484.71|487.43|484.63|487.51|484.71|487.43|484.63|0
1654131590000|2022-06-02 00:59:50|487.51|484.71|487.61|484.81|487.61|484.81|487.51|484.71|0
1654131600000|2022-06-02 01:00:00|487.51|484.71|486.81|484.01|487.51|484.71|486.72|483.92|0
1654131610000|2022-06-02 01:00:10|486.63|483.83|486.81|484.01|486.81|484.01|486.63|483.83|0
1654131620000|2022-06-02 01:00:20|486.98|484.18|487.08|484.28|487.08|484.28|486.81|484.01|0
1654131630000|2022-06-02 01:00:30|487.16|484.36|487.34|484.54|487.34|484.54|487.08|484.28|0
1654131640000|2022-06-02 01:00:40|487.25|484.45|487.51|484.71|487.69|484.89|487.25|484.45|0
1654131650000|2022-06-02 01:00:50|487.69|484.89|487.87|485.07|487.87|485.07|487.69|484.89|0
1654131660000|2022-06-02 01:01:00|488.04|485.24|488.22|485.42|488.22|485.42|488.04|485.24|0
1654131670000|2022-06-02 01:01:10|488.75|485.95|488.22|485.42|488.75|485.95|488.22|485.42|0
1654131680000|2022-06-02 01:01:20|488.31|485.51|488.39|485.59|488.39|485.59|488.31|485.51|0
1654131690000|2022-06-02 01:01:30|488.57|485.77|488.04|485.24|488.57|485.77|488.04|485.24|0
1654131700000|2022-06-02 01:01:40|487.69|484.89|487.69|484.89|487.69|484.89|487.69|484.89|0
1654131710000|2022-06-02 01:01:50|487.51|484.71|487.87|485.07|487.87|485.07|487.51|484.71|0
1654131720000|2022-06-02 01:02:00|487.78|484.98|488.13|485.33|488.13|485.33|487.78|484.98|0
1654131730000|2022-06-02 01:02:10|488.04|485.24|488.04|485.24|488.04|485.24|487.87|485.07|0
1654131740000|2022-06-02 01:02:20|487.87|485.07|487.96|485.16|487.96|485.16|487.87|485.07|0
1654131750000|2022-06-02 01:02:30|488.04|485.24|488.22|485.42|488.22|485.42|488.04|485.24|0
1654131760000|2022-06-02 01:02:40|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1654131770000|2022-06-02 01:02:50|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1654131780000|2022-06-02 01:03:00|488.31|485.51|488.75|485.95|488.75|485.95|488.31|485.51|0
1654131790000|2022-06-02 01:03:10|488.66|485.86|488.57|485.77|488.75|485.95|488.57|485.77|0
1654131800000|2022-06-02 01:03:20|488.75|485.95|488.92|486.12|488.92|486.12|488.75|485.95|0
1654131820000|2022-06-02 01:03:40|488.75|485.95|488.75|485.95|488.75|485.95|488.75|485.95|0
1654131830000|2022-06-02 01:03:50|488.66|485.86|488.66|485.86|488.66|485.86|488.66|485.86|0
1654131840000|2022-06-02 01:04:00|488.84|486.04|488.75|485.95|488.92|486.12|488.75|485.95|0
1654131850000|2022-06-02 01:04:10|488.66|485.86|488.57|485.77|488.66|485.86|488.57|485.77|0
1654131860000|2022-06-02 01:04:20|488.39|485.59|488.39|485.59|488.39|485.59|488.39|485.59|0
1654131870000|2022-06-02 01:04:30|488.57|485.77|488.39|485.59|488.57|485.77|488.39|485.59|0
1654131890000|2022-06-02 01:04:50|488.49|485.69|488.57|485.77|488.57|485.77|488.49|485.69|0
1654131900000|2022-06-02 01:05:00|488.92|486.12|489.1|486.3|489.1|486.3|488.92|486.12|0
1654131910000|2022-06-02 01:05:10|488.84|486.04|489.1|486.3|489.1|486.3|488.84|486.04|0
1654131930000|2022-06-02 01:05:30|489.28|486.48|489.28|486.48|489.28|486.48|489.1|486.3|0
1654131940000|2022-06-02 01:05:40|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1654131950000|2022-06-02 01:05:50|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1654131960000|2022-06-02 01:06:00|488.48|485.68|488.57|485.77|488.57|485.77|488.48|485.68|0
1654131970000|2022-06-02 01:06:10|488.75|485.95|488.57|485.77|488.75|485.95|488.48|485.68|0
1654131980000|2022-06-02 01:06:20|488.66|485.86|488.75|485.95|488.92|486.12|488.66|485.86|0
1654132010000|2022-06-02 01:06:50|488.57|485.77|488.57|485.77|488.66|485.86|488.57|485.77|0
1654132020000|2022-06-02 01:07:00|488.75|485.95|488.92|486.12|488.92|486.12|488.75|485.95|0
1654132030000|2022-06-02 01:07:10|488.75|485.95|488.75|485.95|488.92|486.12|488.75|485.95|0
1654132040000|2022-06-02 01:07:20|488.92|486.12|488.75|485.95|488.92|486.12|488.75|485.95|0
1654132050000|2022-06-02 01:07:30|488.92|486.12|489.19|486.39|489.19|486.39|488.92|486.12|0
1654132060000|2022-06-02 01:07:40|489.28|486.48|489.45|486.65|489.45|486.65|489.28|486.48|0
1654132070000|2022-06-02 01:07:50|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1654132080000|2022-06-02 01:08:00|489.45|486.65|489.45|486.65|489.45|486.65|489.45|486.65|0
1654132090000|2022-06-02 01:08:10|489.28|486.48|489.45|486.65|489.45|486.65|489.28|486.48|0
1654132100000|2022-06-02 01:08:20|489.37|486.57|489.28|486.48|489.37|486.57|489.28|486.48|0
1654132110000|2022-06-02 01:08:30|489.1|486.3|489.1|486.3|489.19|486.39|489.1|486.3|0
1654132130000|2022-06-02 01:08:50|489.01|486.21|488.92|486.12|489.01|486.21|488.92|486.12|0
1654132140000|2022-06-02 01:09:00|488.75|485.95|488.66|485.86|488.75|485.95|488.39|485.59|0
1654132150000|2022-06-02 01:09:10|488.75|485.95|488.74|485.94|488.75|485.95|488.74|485.94|0
1654132160000|2022-06-02 01:09:20|488.57|485.77|488.22|485.42|488.57|485.77|488.22|485.42|0
1654132170000|2022-06-02 01:09:30|488.39|485.59|488.13|485.33|488.39|485.59|488.04|485.24|0
1654132180000|2022-06-02 01:09:40|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1654132190000|2022-06-02 01:09:50|487.78|484.98|487.78|484.98|487.78|484.98|487.69|484.89|0
1654132200000|2022-06-02 01:10:00|487.69|484.89|487.69|484.89|487.69|484.89|487.51|484.71|0
1654132210000|2022-06-02 01:10:10|487.86|485.06|487.69|484.89|487.86|485.06|487.6|484.8|0
1654132220000|2022-06-02 01:10:20|487.86|485.06|487.69|484.89|487.86|485.06|487.69|484.89|0
1654132230000|2022-06-02 01:10:30|487.86|485.06|488.04|485.24|488.04|485.24|487.86|485.06|0
1654132240000|2022-06-02 01:10:40|488.21|485.41|488.04|485.24|488.21|485.41|488.04|485.24|0
1654132250000|2022-06-02 01:10:50|487.86|485.06|487.86|485.06|487.95|485.15|487.86|485.06|0
1654132260000|2022-06-02 01:11:00|488.13|485.33|488.21|485.41|488.21|485.41|488.13|485.33|0
1654132270000|2022-06-02 01:11:10|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1654132280000|2022-06-02 01:11:20|488.39|485.59|488.48|485.68|488.48|485.68|488.39|485.59|0
1654132290000|2022-06-02 01:11:30|488.39|485.59|488.48|485.68|488.48|485.68|488.21|485.41|0
1654132300000|2022-06-02 01:11:40|488.57|485.77|488.84|486.04|488.84|486.04|488.57|485.77|0
1654132310000|2022-06-02 01:11:50|488.74|485.94|488.74|485.94|488.92|486.12|488.66|485.86|0
1654132320000|2022-06-02 01:12:00|488.66|485.86|488.84|486.04|488.84|486.04|488.66|485.86|0
1654132330000|2022-06-02 01:12:10|488.74|485.94|488.57|485.77|488.74|485.94|488.57|485.77|0
1654132350000|2022-06-02 01:12:30|488.39|485.59|488.57|485.77|488.57|485.77|488.39|485.59|0
1654132360000|2022-06-02 01:12:40|488.39|485.59|488.39|485.59|488.39|485.59|488.39|485.59|0
1654132370000|2022-06-02 01:12:50|488.57|485.77|488.66|485.86|488.66|485.86|488.48|485.68|0
1654132380000|2022-06-02 01:13:00|488.57|485.77|488.57|485.77|488.57|485.77|488.48|485.68|0
1654132390000|2022-06-02 01:13:10|488.74|485.94|488.74|485.94|488.74|485.94|488.74|485.94|0
1654132400000|2022-06-02 01:13:20|488.57|485.77|488.74|485.94|488.74|485.94|488.57|485.77|0
1654132410000|2022-06-02 01:13:30|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1654132430000|2022-06-02 01:13:50|488.84|486.04|488.84|486.04|488.92|486.12|488.84|486.04|0
1654132440000|2022-06-02 01:14:00|488.92|486.12|488.74|485.94|488.92|486.12|488.74|485.94|0
1654132450000|2022-06-02 01:14:10|488.66|485.86|488.48|485.68|488.66|485.86|488.48|485.68|0
1654132460000|2022-06-02 01:14:20|488.39|485.59|488.57|485.77|488.57|485.77|488.39|485.59|0
1654132470000|2022-06-02 01:14:30|488.48|485.68|488.48|485.68|488.57|485.77|488.39|485.59|0
1654132480000|2022-06-02 01:14:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1654132500000|2022-06-02 01:15:00|488.39|485.59|488.39|485.59|488.48|485.68|488.39|485.59|0
1654132510000|2022-06-02 01:15:10|488.04|485.24|488.04|485.24|488.13|485.33|488.04|485.24|0
1654132520000|2022-06-02 01:15:20|488.21|485.41|487.95|485.15|488.21|485.41|487.86|485.06|0
1654132530000|2022-06-02 01:15:30|487.86|485.06|488.13|485.33|488.13|485.33|487.86|485.06|0
1654132540000|2022-06-02 01:15:40|488.3|485.5|488.48|485.68|488.57|485.77|488.3|485.5|0
1654132550000|2022-06-02 01:15:50|488.57|485.77|488.39|485.59|488.57|485.77|488.39|485.59|0
1654132560000|2022-06-02 01:16:00|488.57|485.77|488.83|486.03|488.92|486.12|488.57|485.77|0
1654132570000|2022-06-02 01:16:10|488.74|485.94|488.92|486.12|488.92|486.12|488.74|485.94|0
1654132580000|2022-06-02 01:16:20|488.74|485.94|488.74|485.94|488.74|485.94|488.57|485.77|0
1654132590000|2022-06-02 01:16:30|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1654132600000|2022-06-02 01:16:40|488.74|485.94|488.74|485.94|488.74|485.94|488.66|485.86|0
1654132610000|2022-06-02 01:16:50|488.92|486.12|489.1|486.3|489.1|486.3|488.92|486.12|0
1654132620000|2022-06-02 01:17:00|489.27|486.47|489.27|486.47|489.27|486.47|489.27|486.47|0
1654132630000|2022-06-02 01:17:10|489.19|486.39|489.01|486.21|489.19|486.39|489.01|486.21|0
1654132640000|2022-06-02 01:17:20|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1654132650000|2022-06-02 01:17:30|488.83|486.03|488.74|485.94|488.83|486.03|488.74|485.94|0
1654132660000|2022-06-02 01:17:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1654132670000|2022-06-02 01:17:50|488.48|485.68|488.74|485.94|488.74|485.94|488.39|485.59|0
1654132680000|2022-06-02 01:18:00|488.66|485.86|488.83|486.03|488.83|486.03|488.57|485.77|0
1654132690000|2022-06-02 01:18:10|488.74|485.94|488.92|486.12|489.01|486.21|488.74|485.94|0
1654132700000|2022-06-02 01:18:20|489.09|486.29|488.92|486.12|489.09|486.29|488.92|486.12|0
1654132710000|2022-06-02 01:18:30|489.09|486.29|489.09|486.29|489.09|486.29|489.09|486.29|0
1654132720000|2022-06-02 01:18:40|489.27|486.47|489.09|486.29|489.27|486.47|489.09|486.29|0
1654132730000|2022-06-02 01:18:50|489.19|486.39|489.19|486.39|489.19|486.39|489.09|486.29|0
1654132740000|2022-06-02 01:19:00|489.09|486.29|489.19|486.39|489.19|486.39|489.09|486.29|0
1654132750000|2022-06-02 01:19:10|489.27|486.47|489.27|486.47|489.27|486.47|489.19|486.39|0
1654132760000|2022-06-02 01:19:20|489.19|486.39|489.27|486.47|489.27|486.47|489.19|486.39|0
1654132770000|2022-06-02 01:19:30|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1654132780000|2022-06-02 01:19:40|489.09|486.29|488.92|486.12|489.09|486.29|488.92|486.12|0
1654132790000|2022-06-02 01:19:50|488.74|485.94|488.56|485.76|488.74|485.94|488.56|485.76|0
1654132800000|2022-06-02 01:20:00|488.48|485.68|488.39|485.59|488.48|485.68|488.39|485.59|0
1654132810000|2022-06-02 01:20:10|488.21|485.41|488.21|485.41|488.21|485.41|488.21|485.41|0
1654132820000|2022-06-02 01:20:20|488.04|485.24|487.86|485.06|488.04|485.24|487.86|485.06|0
1654132830000|2022-06-02 01:20:30|487.68|484.88|487.51|484.71|487.68|484.88|487.51|484.71|0
1654132840000|2022-06-02 01:20:40|487.68|484.88|487.86|485.06|488.03|485.23|487.68|484.88|0
1654132850000|2022-06-02 01:20:50|487.68|484.88|487.6|484.8|487.68|484.88|487.6|484.8|0
1654132860000|2022-06-02 01:21:00|487.33|484.53|487.15|484.35|487.33|484.53|487.15|484.35|0
1654132870000|2022-06-02 01:21:10|486.98|484.18|487.15|484.35|487.15|484.35|486.98|484.18|0
1654132880000|2022-06-02 01:21:20|487.33|484.53|487.51|484.71|487.51|484.71|487.15|484.35|0
1654132890000|2022-06-02 01:21:30|487.68|484.88|487.86|485.06|487.86|485.06|487.68|484.88|0
1654132900000|2022-06-02 01:21:40|487.77|484.97|487.68|484.88|487.86|485.06|487.6|484.8|0
1654132910000|2022-06-02 01:21:50|487.86|485.06|487.86|485.06|487.86|485.06|487.77|484.97|0
1654132920000|2022-06-02 01:22:00|487.77|484.97|487.68|484.88|487.77|484.97|487.51|484.71|0
1654132930000|2022-06-02 01:22:10|487.6|484.8|487.33|484.53|487.6|484.8|487.15|484.35|0
1654132940000|2022-06-02 01:22:20|487.15|484.35|487.33|484.53|487.33|484.53|487.15|484.35|0
1654132950000|2022-06-02 01:22:30|486.62|483.82|486.62|483.82|486.72|483.92|486.62|483.82|0
1654132960000|2022-06-02 01:22:40|486.72|483.92|486.8|484|486.8|484|486.72|483.92|0
1654132970000|2022-06-02 01:22:50|486.62|483.82|486.1|483.3|486.62|483.82|486.1|483.3|0
1654132980000|2022-06-02 01:23:00|486.27|483.47|486.19|483.39|486.27|483.47|486.19|483.39|0
1654132990000|2022-06-02 01:23:10|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1654133000000|2022-06-02 01:23:20|486.27|483.47|486.62|483.82|486.62|483.82|486.27|483.47|0
1654133010000|2022-06-02 01:23:30|486.8|484|486.8|484|486.8|484|486.62|483.82|0
1654133020000|2022-06-02 01:23:40|486.89|484.09|486.62|483.82|486.89|484.09|486.62|483.82|0
1654133030000|2022-06-02 01:23:50|486.8|484|487.15|484.35|487.15|484.35|486.8|484|0
1654133040000|2022-06-02 01:24:00|487.07|484.27|487.33|484.53|487.33|484.53|487.07|484.27|0
1654133050000|2022-06-02 01:24:10|487.5|484.7|487.86|485.06|487.86|485.06|487.5|484.7|0
1654133060000|2022-06-02 01:24:20|487.77|484.97|487.68|484.88|487.77|484.97|487.6|484.8|0
1654133070000|2022-06-02 01:24:30|487.6|484.8|487.68|484.88|487.68|484.88|487.6|484.8|0
1654133080000|2022-06-02 01:24:40|487.6|484.8|487.5|484.7|487.68|484.88|487.5|484.7|0
1654133090000|2022-06-02 01:24:50|487.68|484.88|487.68|484.88|487.68|484.88|487.6|484.8|0
1654133100000|2022-06-02 01:25:00|487.42|484.62|487.68|484.88|487.68|484.88|487.33|484.53|0
1654133110000|2022-06-02 01:25:10|487.5|484.7|487.68|484.88|487.68|484.88|487.5|484.7|0
1654133120000|2022-06-02 01:25:20|487.86|485.06|487.86|485.06|487.86|485.06|487.86|485.06|0
1654133130000|2022-06-02 01:25:30|488.03|485.23|488.12|485.32|488.12|485.32|488.03|485.23|0
1654133140000|2022-06-02 01:25:40|488.21|485.41|488.21|485.41|488.21|485.41|488.12|485.32|0
1654133150000|2022-06-02 01:25:50|488.03|485.23|487.86|485.06|488.21|485.41|487.77|484.97|0
1654133160000|2022-06-02 01:26:00|487.68|484.88|487.77|484.97|487.77|484.97|487.68|484.88|0
1654133170000|2022-06-02 01:26:10|487.68|484.88|487.33|484.53|487.68|484.88|487.33|484.53|0
1654133180000|2022-06-02 01:26:20|487.15|484.35|486.8|484|487.15|484.35|486.8|484|0
1654133190000|2022-06-02 01:26:30|486.89|484.09|486.89|484.09|486.97|484.17|486.8|484|0
1654133200000|2022-06-02 01:26:40|486.8|484|486.89|484.09|486.89|484.09|486.8|484|0
1654133210000|2022-06-02 01:26:50|486.8|484|486.8|484|486.8|484|486.8|484|0
1654133220000|2022-06-02 01:27:00|486.62|483.82|486.62|483.82|486.62|483.82|486.62|483.82|0
1654133230000|2022-06-02 01:27:10|486.89|484.09|486.97|484.17|486.97|484.17|486.71|483.91|0
1654133240000|2022-06-02 01:27:20|487.15|484.35|487.42|484.62|487.42|484.62|487.15|484.35|0
1654133250000|2022-06-02 01:27:30|487.33|484.53|487.24|484.44|487.33|484.53|487.24|484.44|0
1654133260000|2022-06-02 01:27:40|487.15|484.35|487.33|484.53|487.33|484.53|487.15|484.35|0
1654133270000|2022-06-02 01:27:50|487.15|484.35|487.33|484.53|487.33|484.53|487.15|484.35|0
1654133280000|2022-06-02 01:28:00|487.42|484.62|487.33|484.53|487.42|484.62|487.24|484.44|0
1654133290000|2022-06-02 01:28:10|487.15|484.35|487.15|484.35|487.33|484.53|487.15|484.35|0
1654133300000|2022-06-02 01:28:20|486.8|484|486.45|483.65|486.8|484|486.45|483.65|0
1654133310000|2022-06-02 01:28:30|486.27|483.47|486.27|483.47|486.45|483.65|486.27|483.47|0
1654133320000|2022-06-02 01:28:40|486.36|483.56|486.27|483.47|486.36|483.56|486.27|483.47|0
1654133330000|2022-06-02 01:28:50|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1654133340000|2022-06-02 01:29:00|485.92|483.12|486.09|483.29|486.09|483.29|485.92|483.12|0
1654133350000|2022-06-02 01:29:10|486.01|483.21|486.09|483.29|486.09|483.29|486.01|483.21|0
1654133360000|2022-06-02 01:29:20|486.27|483.47|486.45|483.65|486.45|483.65|486.09|483.29|0
1654133370000|2022-06-02 01:29:30|486.27|483.47|486.09|483.29|486.27|483.47|486.09|483.29|0
1654133390000|2022-06-02 01:29:50|486.01|483.21|486.09|483.29|486.09|483.29|486.01|483.21|0
1654133400000|2022-06-02 01:30:00|485.74|482.94|485.04|482.24|485.74|482.94|485.04|482.24|0
1654133410000|2022-06-02 01:30:10|485.66|482.86|485.21|482.41|485.66|482.86|485.21|482.41|0
1654133420000|2022-06-02 01:30:20|485.04|482.24|485.04|482.24|485.13|482.33|485.04|482.24|0
1654133430000|2022-06-02 01:30:30|485.3|482.5|485.56|482.76|485.56|482.76|485.21|482.41|0
1654133440000|2022-06-02 01:30:40|485.74|482.94|485.48|482.68|485.74|482.94|485.48|482.68|0
1654133450000|2022-06-02 01:30:50|485.56|482.76|485.83|483.03|485.83|483.03|485.48|482.68|0
1654133460000|2022-06-02 01:31:00|485.74|482.94|485.66|482.86|485.74|482.94|485.56|482.76|0
1654133470000|2022-06-02 01:31:10|485.56|482.76|485.21|482.41|485.56|482.76|485.21|482.41|0
1654133480000|2022-06-02 01:31:20|485.39|482.59|485.39|482.59|485.39|482.59|485.21|482.41|0
1654133490000|2022-06-02 01:31:30|485.56|482.76|485.3|482.5|485.56|482.76|485.21|482.41|0
1654133500000|2022-06-02 01:31:40|485.04|482.24|484.86|482.06|485.04|482.24|484.86|482.06|0
1654133510000|2022-06-02 01:31:50|485.21|482.41|485.66|482.86|485.66|482.86|485.21|482.41|0
1654133520000|2022-06-02 01:32:00|485.74|482.94|485.74|482.94|485.74|482.94|485.74|482.94|0
1654133530000|2022-06-02 01:32:10|486.27|483.47|486.27|483.47|486.36|483.56|486.27|483.47|0
1654133540000|2022-06-02 01:32:20|486.44|483.64|486.44|483.64|486.62|483.82|486.44|483.64|0
1654133550000|2022-06-02 01:32:30|486.27|483.47|485.92|483.12|486.27|483.47|485.92|483.12|0
1654133560000|2022-06-02 01:32:40|486.09|483.29|486.62|483.82|486.62|483.82|486.09|483.29|0
1654133570000|2022-06-02 01:32:50|486.8|484|486.8|484|486.8|484|486.71|483.91|0
1654133580000|2022-06-02 01:33:00|486.62|483.82|486.09|483.29|486.62|483.82|486.09|483.29|0
1654133590000|2022-06-02 01:33:10|486.01|483.21|485.92|483.12|486.09|483.29|485.92|483.12|0
1654133600000|2022-06-02 01:33:20|486.09|483.29|486.01|483.21|486.09|483.29|485.74|482.94|0
1654133610000|2022-06-02 01:33:30|486.09|483.29|486.09|483.29|486.09|483.29|486.01|483.21|0
1654133620000|2022-06-02 01:33:40|485.92|483.12|486.01|483.21|486.09|483.29|485.92|483.12|0
1654133630000|2022-06-02 01:33:50|486.09|483.29|486.18|483.38|486.27|483.47|486.09|483.29|0
1654133640000|2022-06-02 01:34:00|486.09|483.29|485.74|482.94|486.09|483.29|485.74|482.94|0
1654133650000|2022-06-02 01:34:10|485.56|482.76|485.56|482.76|485.66|482.86|485.56|482.76|0
1654133660000|2022-06-02 01:34:20|485.74|482.94|485.92|483.12|485.92|483.12|485.74|482.94|0
1654133670000|2022-06-02 01:34:30|486.01|483.21|486.09|483.29|486.09|483.29|486.01|483.21|0
1654133680000|2022-06-02 01:34:40|485.92|483.12|486.01|483.21|486.09|483.29|485.92|483.12|0
1654133690000|2022-06-02 01:34:50|486.09|483.29|485.92|483.12|486.09|483.29|485.92|483.12|0
1654133700000|2022-06-02 01:35:00|485.74|482.94|485.92|483.12|485.92|483.12|485.74|482.94|0
1654133710000|2022-06-02 01:35:10|486.09|483.29|486.27|483.47|486.27|483.47|486.09|483.29|0
1654133720000|2022-06-02 01:35:20|486.44|483.64|486.62|483.82|486.62|483.82|486.44|483.64|0
1654133730000|2022-06-02 01:35:30|486.97|484.17|487.15|484.35|487.15|484.35|486.97|484.17|0
1654133740000|2022-06-02 01:35:40|486.97|484.17|487.15|484.35|487.15|484.35|486.97|484.17|0
1654133750000|2022-06-02 01:35:50|487.24|484.44|486.97|484.17|487.24|484.44|486.97|484.17|0
1654133760000|2022-06-02 01:36:00|486.8|484|487.06|484.26|487.15|484.35|486.8|484|0
1654133770000|2022-06-02 01:36:10|487.15|484.35|487.15|484.35|487.15|484.35|487.15|484.35|0
1654133780000|2022-06-02 01:36:20|486.97|484.17|486.97|484.17|486.97|484.17|486.97|484.17|0
1654133790000|2022-06-02 01:36:30|487.15|484.35|487.15|484.35|487.15|484.35|487.15|484.35|0
1654133800000|2022-06-02 01:36:40|487.06|484.26|487.24|484.44|487.24|484.44|486.97|484.17|0
1654133810000|2022-06-02 01:36:50|487.32|484.52|487.32|484.52|487.5|484.7|487.32|484.52|0
1654133820000|2022-06-02 01:37:00|487.15|484.35|487.15|484.35|487.15|484.35|486.97|484.17|0
1654133830000|2022-06-02 01:37:10|486.97|484.17|487.15|484.35|487.15|484.35|486.97|484.17|0
1654133840000|2022-06-02 01:37:20|486.97|484.17|486.97|484.17|487.15|484.35|486.97|484.17|0
1654133850000|2022-06-02 01:37:30|487.06|484.26|487.15|484.35|487.15|484.35|486.97|484.17|0
1654133860000|2022-06-02 01:37:40|486.97|484.17|487.32|484.52|487.32|484.52|486.97|484.17|0
1654133870000|2022-06-02 01:37:50|487.15|484.35|487.15|484.35|487.24|484.44|487.15|484.35|0
1654133880000|2022-06-02 01:38:00|487.06|484.26|486.97|484.17|487.06|484.26|486.97|484.17|0
1654133890000|2022-06-02 01:38:10|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1654133900000|2022-06-02 01:38:20|486.97|484.17|486.97|484.17|486.97|484.17|486.79|483.99|0
1654133910000|2022-06-02 01:38:30|486.79|483.99|486.89|484.09|486.97|484.17|486.79|483.99|0
1654133920000|2022-06-02 01:38:40|486.79|483.99|486.79|483.99|486.89|484.09|486.79|483.99|0
1654133930000|2022-06-02 01:38:50|486.97|484.17|486.97|484.17|486.97|484.17|486.97|484.17|0
1654133940000|2022-06-02 01:39:00|487.15|484.35|487.15|484.35|487.32|484.52|487.15|484.35|0
1654133950000|2022-06-02 01:39:10|487.32|484.52|487.5|484.7|487.5|484.7|487.32|484.52|0
1654133960000|2022-06-02 01:39:20|487.32|484.52|487.32|484.52|487.32|484.52|487.32|484.52|0
1654133970000|2022-06-02 01:39:30|487.24|484.44|487.5|484.7|487.5|484.7|487.24|484.44|0
1654133980000|2022-06-02 01:39:40|487.15|484.35|486.97|484.17|487.15|484.35|486.97|484.17|0
1654134000000|2022-06-02 01:40:00|486.79|483.99|486.62|483.82|486.79|483.99|486.62|483.82|0
1654134010000|2022-06-02 01:40:10|486.71|483.91|486.44|483.64|486.71|483.91|486.44|483.64|0
1654134020000|2022-06-02 01:40:20|486.53|483.73|486.71|483.91|486.79|483.99|486.53|483.73|0
1654134030000|2022-06-02 01:40:30|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1654134040000|2022-06-02 01:40:40|486.62|483.82|486.53|483.73|486.62|483.82|486.53|483.73|0
1654134050000|2022-06-02 01:40:50|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1654134060000|2022-06-02 01:41:00|486.62|483.82|486.79|483.99|486.79|483.99|486.53|483.73|0
1654134070000|2022-06-02 01:41:10|486.97|484.17|487.24|484.44|487.32|484.52|486.97|484.17|0
1654134080000|2022-06-02 01:41:20|487.32|484.52|487.32|484.52|487.32|484.52|487.15|484.35|0
1654134090000|2022-06-02 01:41:30|487.5|484.7|487.32|484.52|487.5|484.7|487.32|484.52|0
1654134100000|2022-06-02 01:41:40|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1654134110000|2022-06-02 01:41:50|487.32|484.52|487.32|484.52|487.32|484.52|487.15|484.35|0
1654134120000|2022-06-02 01:42:00|487.15|484.35|487.5|484.7|487.5|484.7|487.15|484.35|0
1654134130000|2022-06-02 01:42:10|487.67|484.87|487.59|484.79|487.67|484.87|487.59|484.79|0
1654134140000|2022-06-02 01:42:20|487.85|485.05|487.5|484.7|487.85|485.05|487.5|484.7|0
1654134150000|2022-06-02 01:42:30|487.67|484.87|487.85|485.05|487.85|485.05|487.67|484.87|0
1654134160000|2022-06-02 01:42:40|488.47|485.67|488.38|485.58|488.47|485.67|488.38|485.58|0
1654134170000|2022-06-02 01:42:50|488.56|485.76|488.12|485.32|488.56|485.76|488.12|485.32|0
1654134180000|2022-06-02 01:43:00|488.03|485.23|487.85|485.05|488.03|485.23|487.85|485.05|0
1654134190000|2022-06-02 01:43:10|487.94|485.14|488.03|485.23|488.03|485.23|487.85|485.05|0
1654134200000|2022-06-02 01:43:20|488.12|485.32|488.03|485.23|488.12|485.32|488.03|485.23|0
1654134210000|2022-06-02 01:43:30|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1654134220000|2022-06-02 01:43:40|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1654134230000|2022-06-02 01:43:50|488.03|485.23|488.38|485.58|488.38|485.58|488.03|485.23|0
1654134240000|2022-06-02 01:44:00|488.73|485.93|488.38|485.58|488.73|485.93|488.29|485.49|0
1654134250000|2022-06-02 01:44:10|488.2|485.4|488.29|485.49|488.29|485.49|488.2|485.4|0
1654134260000|2022-06-02 01:44:20|488.38|485.58|488.47|485.67|488.56|485.76|488.38|485.58|0
1654134270000|2022-06-02 01:44:30|488.56|485.76|488.56|485.76|488.56|485.76|488.38|485.58|0
1654134280000|2022-06-02 01:44:40|488.47|485.67|488.56|485.76|488.56|485.76|488.38|485.58|0
1654134290000|2022-06-02 01:44:50|488.73|485.93|488.56|485.76|488.82|486.02|488.56|485.76|0
1654134300000|2022-06-02 01:45:00|488.73|485.93|488.56|485.76|488.73|485.93|488.56|485.76|0
1654134310000|2022-06-02 01:45:10|488.65|485.85|488.2|485.4|488.65|485.85|488.2|485.4|0
1654134320000|2022-06-02 01:45:20|488.12|485.32|488.12|485.32|488.2|485.4|488.12|485.32|0
1654134330000|2022-06-02 01:45:30|488.2|485.4|488.47|485.67|488.47|485.67|488.2|485.4|0
1654134340000|2022-06-02 01:45:40|488.56|485.76|488.2|485.4|488.73|485.93|488.2|485.4|0
1654134350000|2022-06-02 01:45:50|488.38|485.58|488.2|485.4|488.38|485.58|488.2|485.4|0
1654134360000|2022-06-02 01:46:00|488.03|485.23|487.85|485.05|488.03|485.23|487.85|485.05|0
1654134370000|2022-06-02 01:46:10|488.03|485.23|487.85|485.05|488.03|485.23|487.85|485.05|0
1654134380000|2022-06-02 01:46:20|487.67|484.87|488.03|485.23|488.03|485.23|487.67|484.87|0
1654134390000|2022-06-02 01:46:30|487.85|485.05|488.38|485.58|488.38|485.58|487.85|485.05|0
1654134400000|2022-06-02 01:46:40|488.55|485.75|488.2|485.4|488.55|485.75|488.2|485.4|0
1654134410000|2022-06-02 01:46:50|488.29|485.49|488.38|485.58|488.38|485.58|488.29|485.49|0
1654134420000|2022-06-02 01:47:00|488.2|485.4|488.12|485.32|488.2|485.4|488.03|485.23|0
1654134430000|2022-06-02 01:47:10|488.2|485.4|488.2|485.4|488.29|485.49|488.2|485.4|0
1654134440000|2022-06-02 01:47:20|488.38|485.58|488.55|485.75|488.55|485.75|488.38|485.58|0
1654134450000|2022-06-02 01:47:30|488.38|485.58|488.73|485.93|488.73|485.93|488.38|485.58|0
1654134460000|2022-06-02 01:47:40|488.55|485.75|488.55|485.75|488.65|485.85|488.55|485.75|0
1654134470000|2022-06-02 01:47:50|488.38|485.58|488.47|485.67|488.47|485.67|488.38|485.58|0
1654134480000|2022-06-02 01:48:00|488.38|485.58|488.02|485.22|488.38|485.58|487.94|485.14|0
1654134490000|2022-06-02 01:48:10|487.94|485.14|487.85|485.05|487.94|485.14|487.85|485.05|0
1654134510000|2022-06-02 01:48:30|487.67|484.87|487.67|484.87|487.85|485.05|487.67|484.87|0
1654134520000|2022-06-02 01:48:40|487.85|485.05|487.67|484.87|487.85|485.05|487.67|484.87|0
1654134530000|2022-06-02 01:48:50|487.76|484.96|487.85|485.05|487.85|485.05|487.76|484.96|0
1654134540000|2022-06-02 01:49:00|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1654134550000|2022-06-02 01:49:10|487.76|484.96|487.67|484.87|487.76|484.96|487.67|484.87|0
1654134560000|2022-06-02 01:49:20|487.76|484.96|487.67|484.87|487.76|484.96|487.67|484.87|0
1654134570000|2022-06-02 01:49:30|487.5|484.7|487.85|485.05|487.85|485.05|487.5|484.7|0
1654134580000|2022-06-02 01:49:40|487.76|484.96|487.94|485.14|487.94|485.14|487.76|484.96|0
1654134590000|2022-06-02 01:49:50|488.02|485.22|487.94|485.14|488.02|485.22|487.94|485.14|0
1654134600000|2022-06-02 01:50:00|487.85|485.05|489.08|486.28|489.08|486.28|487.85|485.05|0
1654134610000|2022-06-02 01:50:10|488.91|486.11|489.08|486.28|489.26|486.46|488.91|486.11|0
1654134620000|2022-06-02 01:50:20|489.18|486.38|489.26|486.46|489.26|486.46|489.18|486.38|0
1654134630000|2022-06-02 01:50:30|489.08|486.28|489.08|486.28|489.08|486.28|489.08|486.28|0
1654134640000|2022-06-02 01:50:40|488.91|486.11|489.44|486.64|489.44|486.64|488.91|486.11|0
1654134650000|2022-06-02 01:50:50|489.26|486.46|489.26|486.46|489.26|486.46|489.26|486.46|0
1654134660000|2022-06-02 01:51:00|489.17|486.37|488.91|486.11|489.17|486.37|488.91|486.11|0
1654134670000|2022-06-02 01:51:10|488.73|485.93|488.55|485.75|488.73|485.93|488.38|485.58|0
1654134680000|2022-06-02 01:51:20|488.73|485.93|489.08|486.28|489.08|486.28|488.73|485.93|0
1654134690000|2022-06-02 01:51:30|488.91|486.11|488.73|485.93|488.91|486.11|488.73|485.93|0
1654134700000|2022-06-02 01:51:40|488.47|485.67|488.55|485.75|488.73|485.93|488.47|485.67|0
1654134710000|2022-06-02 01:51:50|488.38|485.58|488.38|485.58|488.38|485.58|488.38|485.58|0
1654134720000|2022-06-02 01:52:00|488.2|485.4|488.29|485.49|488.38|485.58|488.2|485.4|0
1654134730000|2022-06-02 01:52:10|488.2|485.4|488.38|485.58|488.55|485.75|488.2|485.4|0
1654134740000|2022-06-02 01:52:20|488.2|485.4|488.38|485.58|488.38|485.58|488.2|485.4|0
1654134750000|2022-06-02 01:52:30|488.55|485.75|488.38|485.58|488.55|485.75|488.38|485.58|0
1654134760000|2022-06-02 01:52:40|488.47|485.67|488.47|485.67|488.55|485.75|488.47|485.67|0
1654134770000|2022-06-02 01:52:50|488.38|485.58|488.55|485.75|488.55|485.75|488.38|485.58|0
1654134780000|2022-06-02 01:53:00|488.64|485.84|488.38|485.58|488.64|485.84|488.38|485.58|0
1654134790000|2022-06-02 01:53:10|488.55|485.75|488.73|485.93|488.73|485.93|488.55|485.75|0
1654134800000|2022-06-02 01:53:20|488.64|485.84|488.55|485.75|488.64|485.84|488.55|485.75|0
1654134810000|2022-06-02 01:53:30|488.64|485.84|488.2|485.4|488.64|485.84|488.2|485.4|0
1654134820000|2022-06-02 01:53:40|488.11|485.31|487.59|484.79|488.11|485.31|487.59|484.79|0
1654134830000|2022-06-02 01:53:50|487.14|484.34|487.32|484.52|487.32|484.52|487.14|484.34|0
1654134840000|2022-06-02 01:54:00|487.14|484.34|487.14|484.34|487.32|484.52|487.14|484.34|0
1654134850000|2022-06-02 01:54:10|487.32|484.52|487.14|484.34|487.32|484.52|487.14|484.34|0
1654134860000|2022-06-02 01:54:20|486.96|484.16|486.79|483.99|486.96|484.16|486.79|483.99|0
1654134870000|2022-06-02 01:54:30|486.88|484.08|487.14|484.34|487.14|484.34|486.88|484.08|0
1654134880000|2022-06-02 01:54:40|487.23|484.43|487.67|484.87|487.67|484.87|487.23|484.43|0
1654134890000|2022-06-02 01:54:50|487.85|485.05|487.67|484.87|487.85|485.05|487.49|484.69|0
1654134900000|2022-06-02 01:55:00|487.59|484.79|488.02|485.22|488.02|485.22|487.59|484.79|0
1654134910000|2022-06-02 01:55:10|488.2|485.4|488.38|485.58|488.38|485.58|488.2|485.4|0
1654134920000|2022-06-02 01:55:20|488.2|485.4|488.38|485.58|488.55|485.75|488.2|485.4|0
1654134930000|2022-06-02 01:55:30|488.29|485.49|488.29|485.49|488.29|485.49|488.29|485.49|0
1654134940000|2022-06-02 01:55:40|488.2|485.4|488.47|485.67|488.55|485.75|488.2|485.4|0
1654134950000|2022-06-02 01:55:50|488.38|485.58|488.55|485.75|488.73|485.93|488.38|485.58|0
1654134960000|2022-06-02 01:56:00|488.38|485.58|488.2|485.4|488.38|485.58|488.02|485.22|0
1654134970000|2022-06-02 01:56:10|488.11|485.31|488.55|485.75|488.55|485.75|488.02|485.22|0
1654134980000|2022-06-02 01:56:20|488.37|485.57|488.37|485.57|488.55|485.75|488.37|485.57|0
1654134990000|2022-06-02 01:56:30|488.47|485.67|488.64|485.84|488.64|485.84|488.47|485.67|0
1654135000000|2022-06-02 01:56:40|488.55|485.75|488.64|485.84|488.73|485.93|488.55|485.75|0
1654135010000|2022-06-02 01:56:50|488.9|486.1|489.08|486.28|489.08|486.28|488.73|485.93|0
1654135020000|2022-06-02 01:57:00|489.17|486.37|489.26|486.46|489.26|486.46|489.17|486.37|0
1654135030000|2022-06-02 01:57:10|489.08|486.28|489.08|486.28|489.08|486.28|489|486.2|0
1654135040000|2022-06-02 01:57:20|489|486.2|488.9|486.1|489|486.2|488.9|486.1|0
1654135050000|2022-06-02 01:57:30|489.08|486.28|489.08|486.28|489.08|486.28|489.08|486.28|0
1654135060000|2022-06-02 01:57:40|489|486.2|489.08|486.28|489.08|486.28|489|486.2|0
1654135070000|2022-06-02 01:57:50|489.43|486.63|489.43|486.63|489.61|486.81|489.26|486.46|0
1654135080000|2022-06-02 01:58:00|489.35|486.55|489.7|486.9|489.7|486.9|489.35|486.55|0
1654135090000|2022-06-02 01:58:10|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1654135100000|2022-06-02 01:58:20|489.53|486.73|489.61|486.81|489.61|486.81|489.53|486.73|0
1654135110000|2022-06-02 01:58:30|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1654135120000|2022-06-02 01:58:40|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1654135130000|2022-06-02 01:58:50|489.61|486.81|489.79|486.99|489.79|486.99|489.43|486.63|0
1654135140000|2022-06-02 01:59:00|489.61|486.81|489.43|486.63|489.61|486.81|489.43|486.63|0
1654135150000|2022-06-02 01:59:10|489.61|486.81|489.96|487.16|489.96|487.16|489.61|486.81|0
1654135160000|2022-06-02 01:59:20|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1654135170000|2022-06-02 01:59:30|489.7|486.9|489.79|486.99|489.79|486.99|489.61|486.81|0
1654135180000|2022-06-02 01:59:40|489.96|487.16|490.14|487.34|490.14|487.34|489.96|487.16|0
1654135200000|2022-06-02 02:00:00|489.96|487.16|490.14|487.34|490.14|487.34|489.96|487.16|0
1654135210000|2022-06-02 02:00:10|490.23|487.43|490.32|487.52|490.32|487.52|490.23|487.43|0
1654135220000|2022-06-02 02:00:20|490.14|487.34|489.96|487.16|490.14|487.34|489.96|487.16|0
1654135230000|2022-06-02 02:00:30|489.88|487.08|490.14|487.34|490.14|487.34|489.79|486.99|0
1654135240000|2022-06-02 02:00:40|490.32|487.52|490.23|487.43|490.32|487.52|490.23|487.43|0
1654135250000|2022-06-02 02:00:50|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1654135260000|2022-06-02 02:01:00|490.32|487.52|490.67|487.87|490.67|487.87|490.23|487.43|0
1654135270000|2022-06-02 02:01:10|490.85|488.05|490.67|487.87|490.85|488.05|490.67|487.87|0
1654135280000|2022-06-02 02:01:20|490.59|487.79|490.67|487.87|490.67|487.87|490.59|487.79|0
1654135290000|2022-06-02 02:01:30|490.85|488.05|490.85|488.05|490.85|488.05|490.76|487.96|0
1654135300000|2022-06-02 02:01:40|490.76|487.96|491.2|488.4|491.2|488.4|490.76|487.96|0
1654135320000|2022-06-02 02:02:00|491.02|488.22|491.56|488.76|491.56|488.76|491.02|488.22|0
1654135330000|2022-06-02 02:02:10|491.91|489.11|491.73|488.93|491.91|489.11|491.73|488.93|0
1654135340000|2022-06-02 02:02:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1654135350000|2022-06-02 02:02:30|492.26|489.46|492.26|489.46|492.26|489.46|492.09|489.29|0
1654135360000|2022-06-02 02:02:40|492.36|489.56|492.26|489.46|492.36|489.56|492.18|489.38|0
1654135370000|2022-06-02 02:02:50|492.18|489.38|492.26|489.46|492.26|489.46|492.18|489.38|0
1654135380000|2022-06-02 02:03:00|492.62|489.82|492.44|489.64|492.62|489.82|492.44|489.64|0
1654135390000|2022-06-02 02:03:10|492.62|489.82|492.44|489.64|492.62|489.82|492.44|489.64|0
1654135400000|2022-06-02 02:03:20|492.36|489.56|492.09|489.29|492.36|489.56|492|489.2|0
1654135410000|2022-06-02 02:03:30|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1654135420000|2022-06-02 02:03:40|492.09|489.29|492|489.2|492.09|489.29|491.91|489.11|0
1654135430000|2022-06-02 02:03:50|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1654135440000|2022-06-02 02:04:00|491.82|489.02|491.73|488.93|491.91|489.11|491.73|488.93|0
1654135450000|2022-06-02 02:04:10|491.82|489.02|491.91|489.11|491.91|489.11|491.82|489.02|0
1654135460000|2022-06-02 02:04:20|492.09|489.29|492.09|489.29|492.18|489.38|492.09|489.29|0
1654135470000|2022-06-02 02:04:30|492.26|489.46|492.26|489.46|492.36|489.56|492.26|489.46|0
1654135490000|2022-06-02 02:04:50|492.44|489.64|492.26|489.46|492.44|489.64|492.26|489.46|0
1654135500000|2022-06-02 02:05:00|492.8|490|492.97|490.17|492.97|490.17|492.8|490|0
1654135510000|2022-06-02 02:05:10|493.15|490.35|493.15|490.35|493.33|490.53|493.15|490.35|0
1654135520000|2022-06-02 02:05:20|492.97|490.17|492.97|490.17|493.15|490.35|492.97|490.17|0
1654135530000|2022-06-02 02:05:30|492.8|490|492.8|490|492.8|490|492.71|489.91|0
1654135540000|2022-06-02 02:05:40|492.62|489.82|492.71|489.91|492.71|489.91|492.62|489.82|0
1654135550000|2022-06-02 02:05:50|492.53|489.73|492.36|489.56|492.62|489.82|492.36|489.56|0
1654135560000|2022-06-02 02:06:00|492.53|489.73|492.44|489.64|492.53|489.73|492.44|489.64|0
1654135570000|2022-06-02 02:06:10|492.53|489.73|492.36|489.56|492.53|489.73|492.26|489.46|0
1654135580000|2022-06-02 02:06:20|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1654135590000|2022-06-02 02:06:30|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1654135600000|2022-06-02 02:06:40|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1654135610000|2022-06-02 02:06:50|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1654135640000|2022-06-02 02:07:20|491.91|489.11|491.2|488.4|491.91|489.11|491.2|488.4|0
1654135650000|2022-06-02 02:07:30|491.02|488.22|490.67|487.87|491.02|488.22|490.49|487.69|0
1654135660000|2022-06-02 02:07:40|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1654135680000|2022-06-02 02:08:00|490.67|487.87|490.67|487.87|490.67|487.87|490.49|487.69|0
1654135690000|2022-06-02 02:08:10|490.76|487.96|490.85|488.05|490.85|488.05|490.76|487.96|0
1654135700000|2022-06-02 02:08:20|490.76|487.96|490.76|487.96|490.85|488.05|490.76|487.96|0
1654135710000|2022-06-02 02:08:30|490.49|487.69|490.58|487.78|490.67|487.87|490.49|487.69|0
1654135720000|2022-06-02 02:08:40|490.67|487.87|490.49|487.69|490.67|487.87|490.49|487.69|0
1654135730000|2022-06-02 02:08:50|490.67|487.87|490.31|487.51|490.67|487.87|490.31|487.51|0
1654135740000|2022-06-02 02:09:00|490.14|487.34|490.31|487.51|490.31|487.51|490.14|487.34|0
1654135750000|2022-06-02 02:09:10|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1654135770000|2022-06-02 02:09:30|490.23|487.43|490.14|487.34|490.31|487.51|490.14|487.34|0
1654135780000|2022-06-02 02:09:40|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1654135790000|2022-06-02 02:09:50|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1654135800000|2022-06-02 02:10:00|490.67|487.87|491.02|488.22|491.02|488.22|490.67|487.87|0
1654135810000|2022-06-02 02:10:10|490.84|488.04|490.94|488.14|490.94|488.14|490.84|488.04|0
1654135820000|2022-06-02 02:10:20|490.84|488.04|490.67|487.87|491.02|488.22|490.67|487.87|0
1654135830000|2022-06-02 02:10:30|490.84|488.04|491.02|488.22|491.02|488.22|490.84|488.04|0
1654135860000|2022-06-02 02:11:00|490.67|487.87|490.84|488.04|490.84|488.04|490.67|487.87|0
1654135870000|2022-06-02 02:11:10|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1654135880000|2022-06-02 02:11:20|490.76|487.96|490.84|488.04|490.84|488.04|490.67|487.87|0
1654135890000|2022-06-02 02:11:30|491.02|488.22|490.84|488.04|491.02|488.22|490.84|488.04|0
1654135900000|2022-06-02 02:11:40|491.02|488.22|491.2|488.4|491.2|488.4|491.02|488.22|0
1654135910000|2022-06-02 02:11:50|491.11|488.31|491.11|488.31|491.11|488.31|491.02|488.22|0
1654135920000|2022-06-02 02:12:00|491.02|488.22|490.67|487.87|491.02|488.22|490.67|487.87|0
1654135940000|2022-06-02 02:12:20|490.58|487.78|490.49|487.69|490.67|487.87|490.49|487.69|0
1654135950000|2022-06-02 02:12:30|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1654135960000|2022-06-02 02:12:40|490.23|487.43|490.49|487.69|490.49|487.69|490.23|487.43|0
1654135970000|2022-06-02 02:12:50|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1654135980000|2022-06-02 02:13:00|490.14|487.34|490.05|487.25|490.14|487.34|489.87|487.07|0
1654135990000|2022-06-02 02:13:10|489.96|487.16|489.7|486.9|489.96|487.16|489.61|486.81|0
1654136000000|2022-06-02 02:13:20|489.78|486.98|489.61|486.81|489.78|486.98|489.61|486.81|0
1654136010000|2022-06-02 02:13:30|489.52|486.72|489.78|486.98|489.78|486.98|489.52|486.72|0
1654136020000|2022-06-02 02:13:40|489.6|486.8|489.7|486.9|489.7|486.9|489.6|486.8|0
1654136030000|2022-06-02 02:13:50|489.78|486.98|489.6|486.8|489.78|486.98|489.6|486.8|0
1654136050000|2022-06-02 02:14:10|489.52|486.72|489.6|486.8|489.6|486.8|489.52|486.72|0
1654136060000|2022-06-02 02:14:20|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1654136080000|2022-06-02 02:14:40|489.25|486.45|488.54|485.74|489.25|486.45|488.54|485.74|0
1654136090000|2022-06-02 02:14:50|488.37|485.57|488.54|485.74|488.72|485.92|488.37|485.57|0
1654136100000|2022-06-02 02:15:00|488.19|485.39|488.02|485.22|488.19|485.39|488.02|485.22|0
1654136110000|2022-06-02 02:15:10|488.11|485.31|488.37|485.57|488.37|485.57|488.11|485.31|0
1654136120000|2022-06-02 02:15:20|488.54|485.74|488.81|486.01|488.81|486.01|488.54|485.74|0
1654136130000|2022-06-02 02:15:30|488.9|486.1|488.81|486.01|488.9|486.1|488.81|486.01|0
1654136140000|2022-06-02 02:15:40|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1654136150000|2022-06-02 02:15:50|488.9|486.1|488.9|486.1|488.9|486.1|488.9|486.1|0
1654136160000|2022-06-02 02:16:00|488.81|486.01|488.9|486.1|488.9|486.1|488.81|486.01|0
1654136170000|2022-06-02 02:16:10|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1654136180000|2022-06-02 02:16:20|488.54|485.74|488.54|485.74|488.54|485.74|488.54|485.74|0
1654136190000|2022-06-02 02:16:30|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1654136220000|2022-06-02 02:17:00|488.37|485.57|488.72|485.92|488.72|485.92|488.28|485.48|0
1654136230000|2022-06-02 02:17:10|488.54|485.74|488.54|485.74|488.54|485.74|488.54|485.74|0
1654136240000|2022-06-02 02:17:20|488.46|485.66|488.37|485.57|488.54|485.74|488.37|485.57|0
1654136250000|2022-06-02 02:17:30|488.28|485.48|488.01|485.21|488.28|485.48|488.01|485.21|0
1654136260000|2022-06-02 02:17:40|487.84|485.04|487.75|484.95|487.84|485.04|487.49|484.69|0
1654136270000|2022-06-02 02:17:50|487.84|485.04|487.66|484.86|487.84|485.04|487.66|484.86|0
1654136280000|2022-06-02 02:18:00|487.49|484.69|488.01|485.21|488.01|485.21|487.49|484.69|0
1654136290000|2022-06-02 02:18:10|488.11|485.31|487.66|484.86|488.11|485.31|487.66|484.86|0
1654136300000|2022-06-02 02:18:20|487.48|484.68|487.66|484.86|487.66|484.86|487.48|484.68|0
1654136310000|2022-06-02 02:18:30|487.75|484.95|487.93|485.13|487.93|485.13|487.75|484.95|0
1654136320000|2022-06-02 02:18:40|487.75|484.95|487.58|484.78|487.75|484.95|487.58|484.78|0
1654136330000|2022-06-02 02:18:50|487.48|484.68|487.48|484.68|487.58|484.78|487.48|484.68|0
1654136340000|2022-06-02 02:19:00|487.31|484.51|487.31|484.51|487.31|484.51|487.31|484.51|0
1654136350000|2022-06-02 02:19:10|487.48|484.68|487.66|484.86|487.66|484.86|487.48|484.68|0
1654136360000|2022-06-02 02:19:20|487.75|484.95|487.84|485.04|487.84|485.04|487.75|484.95|0
1654136380000|2022-06-02 02:19:40|487.66|484.86|487.66|484.86|487.66|484.86|487.48|484.68|0
1654136390000|2022-06-02 02:19:50|487.75|484.95|487.66|484.86|488.19|485.39|487.66|484.86|0
1654136400000|2022-06-02 02:20:00|487.48|484.68|487.4|484.6|487.48|484.68|487.31|484.51|0
1654136410000|2022-06-02 02:20:10|487.31|484.51|487.48|484.68|487.48|484.68|487.31|484.51|0
1654136420000|2022-06-02 02:20:20|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1654136430000|2022-06-02 02:20:30|487.31|484.51|487.22|484.42|487.31|484.51|487.22|484.42|0
1654136440000|2022-06-02 02:20:40|487.31|484.51|487.48|484.68|487.48|484.68|487.31|484.51|0
1654136450000|2022-06-02 02:20:50|487.31|484.51|487.48|484.68|487.48|484.68|487.31|484.51|0
1654136460000|2022-06-02 02:21:00|487.31|484.51|487.4|484.6|487.4|484.6|487.13|484.33|0
1654136470000|2022-06-02 02:21:10|487.31|484.51|487.31|484.51|487.31|484.51|487.31|484.51|0
1654136480000|2022-06-02 02:21:20|487.48|484.68|487.31|484.51|487.48|484.68|487.31|484.51|0
1654136490000|2022-06-02 02:21:30|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1654136500000|2022-06-02 02:21:40|487.58|484.78|487.75|484.95|487.75|484.95|487.58|484.78|0
1654136510000|2022-06-02 02:21:50|487.66|484.86|488.01|485.21|488.01|485.21|487.66|484.86|0
1654136520000|2022-06-02 02:22:00|488.1|485.3|488.1|485.3|488.19|485.39|488.1|485.3|0
1654136530000|2022-06-02 02:22:10|488.19|485.39|488.54|485.74|488.54|485.74|488.19|485.39|0
1654136540000|2022-06-02 02:22:20|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1654136550000|2022-06-02 02:22:30|488.19|485.39|488.28|485.48|488.28|485.48|488.19|485.39|0
1654136560000|2022-06-02 02:22:40|488.37|485.57|488.54|485.74|488.54|485.74|488.37|485.57|0
1654136570000|2022-06-02 02:22:50|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1654136580000|2022-06-02 02:23:00|488.81|486.01|488.63|485.83|488.81|486.01|488.63|485.83|0
1654136590000|2022-06-02 02:23:10|488.72|485.92|488.72|485.92|488.89|486.09|488.72|485.92|0
1654136600000|2022-06-02 02:23:20|488.63|485.83|488.72|485.92|488.72|485.92|488.54|485.74|0
1654136630000|2022-06-02 02:23:50|488.54|485.74|488.46|485.66|488.54|485.74|488.46|485.66|0
1654136640000|2022-06-02 02:24:00|488.36|485.56|488.19|485.39|488.36|485.56|488.19|485.39|0
1654136650000|2022-06-02 02:24:10|488.01|485.21|488.01|485.21|488.1|485.3|488.01|485.21|0
1654136680000|2022-06-02 02:24:40|488.1|485.3|488.01|485.21|488.1|485.3|488.01|485.21|0
1654136690000|2022-06-02 02:24:50|487.84|485.04|488.01|485.21|488.01|485.21|487.84|485.04|0
1654136700000|2022-06-02 02:25:00|487.93|485.13|487.93|485.13|487.93|485.13|487.84|485.04|0
1654136710000|2022-06-02 02:25:10|488.01|485.21|487.84|485.04|488.01|485.21|487.84|485.04|0
1654136720000|2022-06-02 02:25:20|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1654136730000|2022-06-02 02:25:30|487.75|484.95|487.66|484.86|487.83|485.03|487.66|484.86|0
1654136740000|2022-06-02 02:25:40|487.57|484.77|487.48|484.68|487.57|484.77|487.48|484.68|0
1654136750000|2022-06-02 02:25:50|487.4|484.6|487.31|484.51|487.4|484.6|487.31|484.51|0
1654136760000|2022-06-02 02:26:00|487.48|484.68|487.66|484.86|487.66|484.86|487.4|484.6|0
1654136770000|2022-06-02 02:26:10|487.4|484.6|487.66|484.86|487.66|484.86|487.4|484.6|0
1654136780000|2022-06-02 02:26:20|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1654136790000|2022-06-02 02:26:30|487.75|484.95|488.1|485.3|488.1|485.3|487.75|484.95|0
1654136800000|2022-06-02 02:26:40|488.01|485.21|488.19|485.39|488.19|485.39|488.01|485.21|0
1654136810000|2022-06-02 02:26:50|488.1|485.3|488.19|485.39|488.19|485.39|488.1|485.3|0
1654136820000|2022-06-02 02:27:00|488.1|485.3|488.19|485.39|488.19|485.39|488.1|485.3|0
1654136830000|2022-06-02 02:27:10|488.01|485.21|488.1|485.3|488.19|485.39|488.01|485.21|0
1654136840000|2022-06-02 02:27:20|488.01|485.21|488.1|485.3|488.1|485.3|488.01|485.21|0
1654136850000|2022-06-02 02:27:30|488.19|485.39|488.36|485.56|488.36|485.56|488.19|485.39|0
1654136860000|2022-06-02 02:27:40|488.54|485.74|488.36|485.56|488.54|485.74|488.36|485.56|0
1654136870000|2022-06-02 02:27:50|488.46|485.66|488.36|485.56|488.46|485.66|488.36|485.56|0
1654136880000|2022-06-02 02:28:00|488.46|485.66|488.54|485.74|488.54|485.74|488.36|485.56|0
1654136900000|2022-06-02 02:28:20|488.46|485.66|488.19|485.39|488.54|485.74|488.19|485.39|0
1654136910000|2022-06-02 02:28:30|488.28|485.48|488.28|485.48|488.28|485.48|488.19|485.39|0
1654136920000|2022-06-02 02:28:40|488.19|485.39|488.36|485.56|488.36|485.56|488.19|485.39|0
1654136930000|2022-06-02 02:28:50|488.19|485.39|488.19|485.39|488.28|485.48|488.19|485.39|0
1654136940000|2022-06-02 02:29:00|488.1|485.3|488.19|485.39|488.19|485.39|488.1|485.3|0
1654136960000|2022-06-02 02:29:20|488.36|485.56|488.36|485.56|488.54|485.74|488.36|485.56|0
1654136970000|2022-06-02 02:29:30|488.19|485.39|488.19|485.39|488.28|485.48|488.19|485.39|0
1654136980000|2022-06-02 02:29:40|488.01|485.21|488.01|485.21|488.01|485.21|488.01|485.21|0
1654137000000|2022-06-02 02:30:00|487.83|485.03|487.93|485.13|487.93|485.13|487.75|484.95|0
1654137010000|2022-06-02 02:30:10|488.01|485.21|488.19|485.39|488.28|485.48|488.01|485.21|0
1654137020000|2022-06-02 02:30:20|487.83|485.03|488.01|485.21|488.01|485.21|487.83|485.03|0
1654137030000|2022-06-02 02:30:30|488.1|485.3|488.54|485.74|488.54|485.74|488.1|485.3|0
1654137040000|2022-06-02 02:30:40|488.36|485.56|488.45|485.65|488.45|485.65|488.36|485.56|0
1654137050000|2022-06-02 02:30:50|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1654137060000|2022-06-02 02:31:00|488.19|485.39|488.01|485.21|488.19|485.39|488.01|485.21|0
1654137070000|2022-06-02 02:31:10|488.1|485.3|488.01|485.21|488.19|485.39|488.01|485.21|0
1654137080000|2022-06-02 02:31:20|487.92|485.12|487.92|485.12|487.92|485.12|487.92|485.12|0
1654137090000|2022-06-02 02:31:30|487.83|485.03|487.75|484.95|487.83|485.03|487.66|484.86|0
1654137100000|2022-06-02 02:31:40|487.3|484.5|487.3|484.5|487.48|484.68|487.22|484.42|0
1654137110000|2022-06-02 02:31:50|487.13|484.33|487.04|484.24|487.13|484.33|487.04|484.24|0
1654137120000|2022-06-02 02:32:00|487.13|484.33|487.22|484.42|487.22|484.42|487.04|484.24|0
1654137130000|2022-06-02 02:32:10|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1654137140000|2022-06-02 02:32:20|487.22|484.42|487.3|484.5|487.3|484.5|487.13|484.33|0
1654137150000|2022-06-02 02:32:30|486.95|484.15|486.95|484.15|486.95|484.15|486.95|484.15|0
1654137160000|2022-06-02 02:32:40|487.13|484.33|487.13|484.33|487.3|484.5|487.13|484.33|0
1654137170000|2022-06-02 02:32:50|487.04|484.24|486.77|483.97|487.04|484.24|486.77|483.97|0
1654137180000|2022-06-02 02:33:00|486.95|484.15|486.77|483.97|486.95|484.15|486.77|483.97|0
1654137190000|2022-06-02 02:33:10|486.95|484.15|487.3|484.5|487.3|484.5|486.77|483.97|0
1654137200000|2022-06-02 02:33:20|487.48|484.68|487.3|484.5|487.48|484.68|487.22|484.42|0
1654137210000|2022-06-02 02:33:30|487.13|484.33|486.95|484.15|487.13|484.33|486.95|484.15|0
1654137220000|2022-06-02 02:33:40|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1654137230000|2022-06-02 02:33:50|487.04|484.24|487.13|484.33|487.13|484.33|487.04|484.24|0
1654137240000|2022-06-02 02:34:00|487.3|484.5|487.39|484.59|487.39|484.59|487.3|484.5|0
1654137250000|2022-06-02 02:34:10|487.3|484.5|487.3|484.5|487.39|484.59|487.3|484.5|0
1654137260000|2022-06-02 02:34:20|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1654137270000|2022-06-02 02:34:30|486.95|484.15|487.13|484.33|487.13|484.33|486.95|484.15|0
1654137280000|2022-06-02 02:34:40|486.95|484.15|487.13|484.33|487.13|484.33|486.95|484.15|0
1654137290000|2022-06-02 02:34:50|487.04|484.24|486.95|484.15|487.04|484.24|486.95|484.15|0
1654137300000|2022-06-02 02:35:00|487.13|484.33|487.04|484.24|487.13|484.33|487.04|484.24|0
1654137310000|2022-06-02 02:35:10|487.13|484.33|487.3|484.5|487.3|484.5|487.04|484.24|0
1654137320000|2022-06-02 02:35:20|487.39|484.59|487.48|484.68|487.48|484.68|487.39|484.59|0
1654137330000|2022-06-02 02:35:30|487.39|484.59|487.48|484.68|487.57|484.77|487.39|484.59|0
1654137340000|2022-06-02 02:35:40|487.57|484.77|487.83|485.03|487.83|485.03|487.57|484.77|0
1654137350000|2022-06-02 02:35:50|487.75|484.95|487.65|484.85|487.75|484.95|487.65|484.85|0
1654137360000|2022-06-02 02:36:00|487.57|484.77|487.83|485.03|487.83|485.03|487.57|484.77|0
1654137370000|2022-06-02 02:36:10|487.75|484.95|487.83|485.03|488.01|485.21|487.75|484.95|0
1654137380000|2022-06-02 02:36:20|487.92|485.12|487.83|485.03|487.92|485.12|487.83|485.03|0
1654137390000|2022-06-02 02:36:30|487.65|484.85|487.65|484.85|487.75|484.95|487.65|484.85|0
1654137410000|2022-06-02 02:36:50|487.48|484.68|487.3|484.5|487.48|484.68|487.3|484.5|0
1654137420000|2022-06-02 02:37:00|487.39|484.59|487.3|484.5|487.39|484.59|487.22|484.42|0
1654137430000|2022-06-02 02:37:10|487.13|484.33|486.77|483.97|487.13|484.33|486.77|483.97|0
1654137440000|2022-06-02 02:37:20|486.95|484.15|487.04|484.24|487.04|484.24|486.95|484.15|0
1654137450000|2022-06-02 02:37:30|487.13|484.33|487.3|484.5|487.3|484.5|487.13|484.33|0
1654137460000|2022-06-02 02:37:40|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1654137470000|2022-06-02 02:37:50|487.39|484.59|487.48|484.68|487.48|484.68|487.3|484.5|0
1654137480000|2022-06-02 02:38:00|487.65|484.85|487.48|484.68|487.65|484.85|487.48|484.68|0
1654137490000|2022-06-02 02:38:10|487.65|484.85|487.3|484.5|487.65|484.85|487.3|484.5|0
1654137500000|2022-06-02 02:38:20|487.22|484.42|487.13|484.33|487.22|484.42|486.95|484.15|0
1654137510000|2022-06-02 02:38:30|487.22|484.42|487.3|484.5|487.3|484.5|487.22|484.42|0
1654137520000|2022-06-02 02:38:40|487.12|484.32|487.12|484.32|487.22|484.42|487.12|484.32|0
1654137530000|2022-06-02 02:38:50|487.22|484.42|487.48|484.68|487.57|484.77|487.22|484.42|0
1654137540000|2022-06-02 02:39:00|487.3|484.5|487.65|484.85|487.65|484.85|487.3|484.5|0
1654137550000|2022-06-02 02:39:10|487.75|484.95|487.83|485.03|487.83|485.03|487.75|484.95|0
1654137560000|2022-06-02 02:39:20|487.75|484.95|487.83|485.03|487.83|485.03|487.75|484.95|0
1654137570000|2022-06-02 02:39:30|488.1|485.3|488.18|485.38|488.18|485.38|488.1|485.3|0
1654137580000|2022-06-02 02:39:40|488.27|485.47|489.07|486.27|489.07|486.27|488.27|485.47|0
1654137590000|2022-06-02 02:39:50|488.71|485.91|488.54|485.74|488.71|485.91|488.54|485.74|0
1654137600000|2022-06-02 02:40:00|488.89|486.09|489.24|486.44|489.24|486.44|488.71|485.91|0
1654137610000|2022-06-02 02:40:10|489.33|486.53|489.42|486.62|489.42|486.62|489.24|486.44|0
1654137620000|2022-06-02 02:40:20|489.77|486.97|489.77|486.97|489.77|486.97|489.6|486.8|0
1654137630000|2022-06-02 02:40:30|489.69|486.89|489.6|486.8|489.69|486.89|489.6|486.8|0
1654137640000|2022-06-02 02:40:40|489.33|486.53|489.42|486.62|489.42|486.62|489.33|486.53|0
1654137650000|2022-06-02 02:40:50|489.24|486.44|489.24|486.44|489.42|486.62|489.24|486.44|0
1654137660000|2022-06-02 02:41:00|489.16|486.36|489.06|486.26|489.33|486.53|489.06|486.26|0
1654137670000|2022-06-02 02:41:10|489.24|486.44|489.16|486.36|489.24|486.44|489.16|486.36|0
1654137680000|2022-06-02 02:41:20|488.89|486.09|489.06|486.26|489.06|486.26|488.89|486.09|0
1654137690000|2022-06-02 02:41:30|489.24|486.44|489.24|486.44|489.24|486.44|489.24|486.44|0
1654137700000|2022-06-02 02:41:40|489.16|486.36|489.06|486.26|489.16|486.36|489.06|486.26|0
1654137710000|2022-06-02 02:41:50|489.24|486.44|489.24|486.44|489.24|486.44|489.06|486.26|0
1654137720000|2022-06-02 02:42:00|489.33|486.53|489.42|486.62|489.42|486.62|489.33|486.53|0
1654137730000|2022-06-02 02:42:10|489.33|486.53|489.06|486.26|489.33|486.53|488.98|486.18|0
1654137740000|2022-06-02 02:42:20|489.16|486.36|488.89|486.09|489.16|486.36|488.89|486.09|0
1654137750000|2022-06-02 02:42:30|488.98|486.18|489.24|486.44|489.24|486.44|488.98|486.18|0
1654137760000|2022-06-02 02:42:40|489.06|486.26|489.24|486.44|489.33|486.53|489.06|486.26|0
1654137770000|2022-06-02 02:42:50|489.33|486.53|489.33|486.53|489.42|486.62|489.24|486.44|0
1654137780000|2022-06-02 02:43:00|489.24|486.44|489.42|486.62|489.42|486.62|489.24|486.44|0
1654137790000|2022-06-02 02:43:10|489.59|486.79|489.77|486.97|489.77|486.97|489.59|486.79|0
1654137800000|2022-06-02 02:43:20|490.04|487.24|490.12|487.32|490.12|487.32|490.04|487.24|0
1654137810000|2022-06-02 02:43:30|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1654137830000|2022-06-02 02:43:50|490.12|487.32|490.12|487.32|490.12|487.32|490.12|487.32|0
1654137840000|2022-06-02 02:44:00|490.04|487.24|489.95|487.15|490.04|487.24|489.95|487.15|0
1654137850000|2022-06-02 02:44:10|490.12|487.32|490.12|487.32|490.3|487.5|490.12|487.32|0
1654137860000|2022-06-02 02:44:20|490.3|487.5|490.12|487.32|490.3|487.5|489.95|487.15|0
1654137870000|2022-06-02 02:44:30|490.22|487.42|490.3|487.5|490.3|487.5|490.22|487.42|0
1654137880000|2022-06-02 02:44:40|490.12|487.32|490.12|487.32|490.12|487.32|490.12|487.32|0
1654137890000|2022-06-02 02:44:50|490.22|487.42|490.12|487.32|490.3|487.5|490.12|487.32|0
1654137900000|2022-06-02 02:45:00|490.22|487.42|490.12|487.32|490.22|487.42|490.12|487.32|0
1654137910000|2022-06-02 02:45:10|490.3|487.5|490.3|487.5|490.3|487.5|490.22|487.42|0
1654137920000|2022-06-02 02:45:20|490.22|487.42|490.12|487.32|490.22|487.42|490.12|487.32|0
1654137930000|2022-06-02 02:45:30|489.95|487.15|490.12|487.32|490.12|487.32|489.95|487.15|0
1654137940000|2022-06-02 02:45:40|489.95|487.15|489.77|486.97|489.95|487.15|489.77|486.97|0
1654137950000|2022-06-02 02:45:50|489.95|487.15|490.12|487.32|490.12|487.32|489.95|487.15|0
1654137960000|2022-06-02 02:46:00|489.95|487.15|489.95|487.15|489.95|487.15|489.95|487.15|0
1654137980000|2022-06-02 02:46:20|490.04|487.24|490.22|487.42|490.22|487.42|490.04|487.24|0
1654137990000|2022-06-02 02:46:30|490.3|487.5|490.48|487.68|490.48|487.68|490.3|487.5|0
1654138000000|2022-06-02 02:46:40|490.65|487.85|490.48|487.68|490.65|487.85|490.48|487.68|0
1654138010000|2022-06-02 02:46:50|490.3|487.5|490.22|487.42|490.3|487.5|490.12|487.32|0
1654138020000|2022-06-02 02:47:00|490.12|487.32|489.95|487.15|490.12|487.32|489.95|487.15|0
1654138030000|2022-06-02 02:47:10|490.12|487.32|489.95|487.15|490.12|487.32|489.95|487.15|0
1654138040000|2022-06-02 02:47:20|490.12|487.32|489.95|487.15|490.12|487.32|489.95|487.15|0
1654138050000|2022-06-02 02:47:30|490.12|487.32|489.77|486.97|490.12|487.32|489.77|486.97|0
1654138060000|2022-06-02 02:47:40|489.59|486.79|489.77|486.97|489.77|486.97|489.59|486.79|0
1654138070000|2022-06-02 02:47:50|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138080000|2022-06-02 02:48:00|489.51|486.71|489.42|486.62|489.51|486.71|489.33|486.53|0
1654138090000|2022-06-02 02:48:10|489.59|486.79|489.77|486.97|489.77|486.97|489.59|486.79|0
1654138100000|2022-06-02 02:48:20|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138120000|2022-06-02 02:48:40|489.51|486.71|489.77|486.97|489.77|486.97|489.51|486.71|0
1654138130000|2022-06-02 02:48:50|489.59|486.79|489.51|486.71|489.59|486.79|489.51|486.71|0
1654138140000|2022-06-02 02:49:00|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1654138150000|2022-06-02 02:49:10|489.51|486.71|489.42|486.62|489.51|486.71|489.42|486.62|0
1654138160000|2022-06-02 02:49:20|489.24|486.44|489.24|486.44|489.24|486.44|489.24|486.44|0
1654138170000|2022-06-02 02:49:30|489.33|486.53|489.24|486.44|489.33|486.53|489.24|486.44|0
1654138180000|2022-06-02 02:49:40|489.42|486.62|488.89|486.09|489.42|486.62|488.89|486.09|0
1654138190000|2022-06-02 02:49:50|488.71|485.91|488.89|486.09|488.89|486.09|488.36|485.56|0
1654138200000|2022-06-02 02:50:00|488.8|486|488.8|486|488.89|486.09|488.8|486|0
1654138210000|2022-06-02 02:50:10|488.71|485.91|488.89|486.09|488.89|486.09|488.71|485.91|0
1654138220000|2022-06-02 02:50:20|489.06|486.26|489.24|486.44|489.24|486.44|489.06|486.26|0
1654138230000|2022-06-02 02:50:30|489.33|486.53|489.33|486.53|489.41|486.61|489.33|486.53|0
1654138240000|2022-06-02 02:50:40|489.15|486.35|489.24|486.44|489.24|486.44|489.15|486.35|0
1654138250000|2022-06-02 02:50:50|489.41|486.61|489.24|486.44|489.41|486.61|489.24|486.44|0
1654138260000|2022-06-02 02:51:00|489.41|486.61|489.41|486.61|489.41|486.61|489.33|486.53|0
1654138280000|2022-06-02 02:51:20|489.33|486.53|489.77|486.97|489.77|486.97|489.24|486.44|0
1654138290000|2022-06-02 02:51:30|489.68|486.88|489.68|486.88|489.77|486.97|489.51|486.71|0
1654138300000|2022-06-02 02:51:40|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138310000|2022-06-02 02:51:50|489.77|486.97|489.77|486.97|489.77|486.97|489.68|486.88|0
1654138320000|2022-06-02 02:52:00|489.94|487.14|489.94|487.14|490.04|487.24|489.94|487.14|0
1654138330000|2022-06-02 02:52:10|489.86|487.06|489.51|486.71|489.86|487.06|489.51|486.71|0
1654138340000|2022-06-02 02:52:20|489.41|486.61|489.24|486.44|489.41|486.61|489.24|486.44|0
1654138350000|2022-06-02 02:52:30|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1654138360000|2022-06-02 02:52:40|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138370000|2022-06-02 02:52:50|489.68|486.88|489.77|486.97|489.77|486.97|489.59|486.79|0
1654138390000|2022-06-02 02:53:10|489.59|486.79|489.86|487.06|489.86|487.06|489.59|486.79|0
1654138400000|2022-06-02 02:53:20|489.77|486.97|489.68|486.88|489.77|486.97|489.68|486.88|0
1654138410000|2022-06-02 02:53:30|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1654138440000|2022-06-02 02:54:00|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138450000|2022-06-02 02:54:10|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1654138470000|2022-06-02 02:54:30|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1654138480000|2022-06-02 02:54:40|489.68|486.88|489.59|486.79|489.68|486.88|489.51|486.71|0
1654138490000|2022-06-02 02:54:50|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1654138500000|2022-06-02 02:55:00|489.59|486.79|489.68|486.88|489.68|486.88|489.51|486.71|0
1654138510000|2022-06-02 02:55:10|489.59|486.79|489.06|486.26|489.59|486.79|489.06|486.26|0
1654138520000|2022-06-02 02:55:20|489.24|486.44|489.24|486.44|489.24|486.44|489.24|486.44|0
1654138530000|2022-06-02 02:55:30|489.06|486.26|488.8|486|489.06|486.26|488.8|486|0
1654138540000|2022-06-02 02:55:40|488.71|485.91|488.88|486.08|488.88|486.08|488.71|485.91|0
1654138550000|2022-06-02 02:55:50|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1654138560000|2022-06-02 02:56:00|489.24|486.44|489.41|486.61|489.41|486.61|489.24|486.44|0
1654138570000|2022-06-02 02:56:10|489.59|486.79|489.94|487.14|489.94|487.14|489.59|486.79|0
1654138580000|2022-06-02 02:56:20|489.77|486.97|489.94|487.14|489.94|487.14|489.77|486.97|0
1654138590000|2022-06-02 02:56:30|490.04|487.24|489.59|486.79|490.04|487.24|489.59|486.79|0
1654138600000|2022-06-02 02:56:40|489.41|486.61|489.24|486.44|489.41|486.61|489.24|486.44|0
1654138610000|2022-06-02 02:56:50|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1654138620000|2022-06-02 02:57:00|489.33|486.53|489.24|486.44|489.33|486.53|489.24|486.44|0
1654138630000|2022-06-02 02:57:10|489.41|486.61|489.41|486.61|489.5|486.7|489.41|486.61|0
1654138640000|2022-06-02 02:57:20|489.5|486.7|489.59|486.79|489.59|486.79|489.41|486.61|0
1654138650000|2022-06-02 02:57:30|489.94|487.14|489.94|487.14|489.94|487.14|489.94|487.14|0
1654138660000|2022-06-02 02:57:40|490.03|487.23|490.3|487.5|490.3|487.5|490.03|487.23|0
1654138670000|2022-06-02 02:57:50|490.12|487.32|490.57|487.77|490.65|487.85|490.12|487.32|0
1654138680000|2022-06-02 02:58:00|490.83|488.03|490.3|487.5|490.83|488.03|490.3|487.5|0
1654138690000|2022-06-02 02:58:10|490.39|487.59|490.47|487.67|490.47|487.67|490.39|487.59|0
1654138700000|2022-06-02 02:58:20|490.83|488.03|490.83|488.03|490.83|488.03|490.74|487.94|0
1654138710000|2022-06-02 02:58:30|491|488.2|491.18|488.38|491.27|488.47|490.92|488.12|0
1654138720000|2022-06-02 02:58:40|491.1|488.3|491.54|488.74|491.54|488.74|491.1|488.3|0
1654138730000|2022-06-02 02:58:50|491.45|488.65|491.36|488.56|491.45|488.65|491.36|488.56|0
1654138740000|2022-06-02 02:59:00|491.27|488.47|491.18|488.38|491.36|488.56|491.18|488.38|0
1654138750000|2022-06-02 02:59:10|491.36|488.56|491.53|488.73|491.53|488.73|491.36|488.56|0
1654138760000|2022-06-02 02:59:20|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1654138770000|2022-06-02 02:59:30|491.53|488.73|491.36|488.56|491.53|488.73|491.36|488.56|0
1654138780000|2022-06-02 02:59:40|491.27|488.47|491.27|488.47|491.27|488.47|491.27|488.47|0
1654138790000|2022-06-02 02:59:50|491.36|488.56|491.27|488.47|491.36|488.56|491.18|488.38|0
1654138800000|2022-06-02 03:00:00|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1654138810000|2022-06-02 03:00:10|491.27|488.47|491.27|488.47|491.27|488.47|491.18|488.38|0
1654138820000|2022-06-02 03:00:20|491.18|488.38|491.27|488.47|491.27|488.47|491.18|488.38|0
1654138830000|2022-06-02 03:00:30|491.18|488.38|491.36|488.56|491.36|488.56|491.18|488.38|0
1654138840000|2022-06-02 03:00:40|491.27|488.47|490.92|488.12|491.27|488.47|490.92|488.12|0
1654138850000|2022-06-02 03:00:50|490.65|487.85|490.56|487.76|490.74|487.94|490.56|487.76|0
1654138860000|2022-06-02 03:01:00|490.65|487.85|491|488.2|491|488.2|490.65|487.85|0
1654138880000|2022-06-02 03:01:20|491.36|488.56|490.92|488.12|491.36|488.56|490.83|488.03|0
1654138890000|2022-06-02 03:01:30|490.83|488.03|490.83|488.03|490.83|488.03|490.83|488.03|0
1654138900000|2022-06-02 03:01:40|490.65|487.85|490.65|487.85|490.83|488.03|490.65|487.85|0
1654138910000|2022-06-02 03:01:50|490.56|487.76|490.65|487.85|490.65|487.85|490.56|487.76|0
1654138920000|2022-06-02 03:02:00|490.56|487.76|490.56|487.76|490.65|487.85|490.56|487.76|0
1654138930000|2022-06-02 03:02:10|490.47|487.67|490.29|487.49|490.47|487.67|490.29|487.49|0
1654138940000|2022-06-02 03:02:20|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1654138950000|2022-06-02 03:02:30|490.21|487.41|490.12|487.32|490.21|487.41|490.12|487.32|0
1654138960000|2022-06-02 03:02:40|490.03|487.23|490.29|487.49|490.29|487.49|490.03|487.23|0
1654138970000|2022-06-02 03:02:50|490.21|487.41|490.29|487.49|490.29|487.49|490.12|487.32|0
1654138990000|2022-06-02 03:03:10|490.12|487.32|490.65|487.85|490.65|487.85|490.12|487.32|0
1654139000000|2022-06-02 03:03:20|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139010000|2022-06-02 03:03:30|490.83|488.03|490.83|488.03|490.83|488.03|490.83|488.03|0
1654139030000|2022-06-02 03:03:50|491|488.2|490.82|488.02|491|488.2|490.82|488.02|0
1654139040000|2022-06-02 03:04:00|491|488.2|490.92|488.12|491|488.2|490.92|488.12|0
1654139050000|2022-06-02 03:04:10|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1654139060000|2022-06-02 03:04:20|490.65|487.85|491|488.2|491|488.2|490.65|487.85|0
1654139070000|2022-06-02 03:04:30|490.82|488.02|491|488.2|491|488.2|490.82|488.02|0
1654139090000|2022-06-02 03:04:50|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1654139100000|2022-06-02 03:05:00|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139120000|2022-06-02 03:05:20|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1654139130000|2022-06-02 03:05:30|490.47|487.67|489.94|487.14|490.47|487.67|489.94|487.14|0
1654139140000|2022-06-02 03:05:40|489.76|486.96|489.59|486.79|489.76|486.96|489.23|486.43|0
1654139150000|2022-06-02 03:05:50|489.85|487.05|489.76|486.96|489.85|487.05|489.76|486.96|0
1654139160000|2022-06-02 03:06:00|489.85|487.05|489.85|487.05|489.94|487.14|489.85|487.05|0
1654139170000|2022-06-02 03:06:10|489.76|486.96|489.76|486.96|489.76|486.96|489.68|486.88|0
1654139180000|2022-06-02 03:06:20|491.27|488.47|491.18|488.38|491.27|488.47|491.18|488.38|0
1654139190000|2022-06-02 03:06:30|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139200000|2022-06-02 03:06:40|490.92|488.12|490.92|488.12|490.92|488.12|490.92|488.12|0
1654139210000|2022-06-02 03:06:50|491|488.2|491.09|488.29|491.09|488.29|490.82|488.02|0
1654139220000|2022-06-02 03:07:00|491|488.2|490.82|488.02|491|488.2|490.82|488.02|0
1654139230000|2022-06-02 03:07:10|490.74|487.94|490.82|488.02|490.82|488.02|490.65|487.85|0
1654139250000|2022-06-02 03:07:30|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1654139270000|2022-06-02 03:07:50|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654139280000|2022-06-02 03:08:00|490.74|487.94|490.65|487.85|490.82|488.02|490.65|487.85|0
1654139300000|2022-06-02 03:08:20|490.74|487.94|490.82|488.02|490.82|488.02|490.74|487.94|0
1654139310000|2022-06-02 03:08:30|490.92|488.12|491|488.2|491|488.2|490.82|488.02|0
1654139330000|2022-06-02 03:08:50|490.82|488.02|491|488.2|491|488.2|490.82|488.02|0
1654139340000|2022-06-02 03:09:00|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654139350000|2022-06-02 03:09:10|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139370000|2022-06-02 03:09:30|490.92|488.12|490.91|488.11|490.92|488.12|490.82|488.02|0
1654139380000|2022-06-02 03:09:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139400000|2022-06-02 03:10:00|490.91|488.11|491.27|488.47|491.27|488.47|490.82|488.02|0
1654139410000|2022-06-02 03:10:10|491.18|488.38|491.27|488.47|491.27|488.47|491.18|488.38|0
1654139420000|2022-06-02 03:10:20|491.18|488.38|491.18|488.38|491.35|488.55|491.18|488.38|0
1654139430000|2022-06-02 03:10:30|491.27|488.47|491.18|488.38|491.27|488.47|491.18|488.38|0
1654139450000|2022-06-02 03:10:50|491.09|488.29|491.09|488.29|491.18|488.38|491.09|488.29|0
1654139460000|2022-06-02 03:11:00|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1654139470000|2022-06-02 03:11:10|491.09|488.29|491.09|488.29|491.09|488.29|491.09|488.29|0
1654139480000|2022-06-02 03:11:20|491.18|488.38|491|488.2|491.18|488.38|491|488.2|0
1654139490000|2022-06-02 03:11:30|491.18|488.38|491.18|488.38|491.35|488.55|491.18|488.38|0
1654139510000|2022-06-02 03:11:50|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1654139520000|2022-06-02 03:12:00|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1654139530000|2022-06-02 03:12:10|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1654139540000|2022-06-02 03:12:20|491.88|489.08|492.24|489.44|492.24|489.44|491.71|488.91|0
1654139550000|2022-06-02 03:12:30|492.33|489.53|492.24|489.44|492.33|489.53|492.24|489.44|0
1654139560000|2022-06-02 03:12:40|492.42|489.62|492.24|489.44|492.42|489.62|492.24|489.44|0
1654139570000|2022-06-02 03:12:50|491.88|489.08|491.8|489|491.88|489.08|491.71|488.91|0
1654139590000|2022-06-02 03:13:10|492.24|489.44|492.06|489.26|492.24|489.44|492.06|489.26|0
1654139600000|2022-06-02 03:13:20|492.15|489.35|492.24|489.44|492.24|489.44|492.15|489.35|0
1654139610000|2022-06-02 03:13:30|492.33|489.53|492.24|489.44|492.33|489.53|492.24|489.44|0
1654139620000|2022-06-02 03:13:40|492.15|489.35|492.06|489.26|492.15|489.35|492.06|489.26|0
1654139630000|2022-06-02 03:13:50|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1654139640000|2022-06-02 03:14:00|492.06|489.26|492.06|489.26|492.15|489.35|492.06|489.26|0
1654139650000|2022-06-02 03:14:10|492.15|489.35|492.06|489.26|492.15|489.35|492.06|489.26|0
1654139670000|2022-06-02 03:14:30|491.88|489.08|491.71|488.91|491.88|489.08|491.71|488.91|0
1654139680000|2022-06-02 03:14:40|491.53|488.73|491.53|488.73|491.71|488.91|491.53|488.73|0
1654139690000|2022-06-02 03:14:50|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1654139700000|2022-06-02 03:15:00|491.62|488.82|491.53|488.73|491.62|488.82|491.53|488.73|0
1654139710000|2022-06-02 03:15:10|491.62|488.82|491.53|488.73|491.62|488.82|491.53|488.73|0
1654139720000|2022-06-02 03:15:20|491.44|488.64|491.53|488.73|491.53|488.73|491.35|488.55|0
1654139730000|2022-06-02 03:15:30|491.27|488.47|491.35|488.55|491.35|488.55|491.27|488.47|0
1654139740000|2022-06-02 03:15:40|491.27|488.47|491.17|488.37|491.27|488.47|491.17|488.37|0
1654139760000|2022-06-02 03:16:00|491.35|488.55|491.17|488.37|491.35|488.55|491.17|488.37|0
1654139770000|2022-06-02 03:16:10|491.27|488.47|491.35|488.55|491.35|488.55|491.27|488.47|0
1654139780000|2022-06-02 03:16:20|491.27|488.47|491.17|488.37|491.27|488.47|491.17|488.37|0
1654139800000|2022-06-02 03:16:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139810000|2022-06-02 03:16:50|490.91|488.11|490.91|488.11|490.91|488.11|490.82|488.02|0
1654139820000|2022-06-02 03:17:00|490.82|488.02|491|488.2|491|488.2|490.82|488.02|0
1654139830000|2022-06-02 03:17:10|491.09|488.29|490.91|488.11|491.17|488.37|490.91|488.11|0
1654139840000|2022-06-02 03:17:20|491|488.2|491.27|488.47|491.27|488.47|491|488.2|0
1654139850000|2022-06-02 03:17:30|491.35|488.55|491.09|488.29|491.35|488.55|491.09|488.29|0
1654139860000|2022-06-02 03:17:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139870000|2022-06-02 03:17:50|491.09|488.29|491|488.2|491.17|488.37|491|488.2|0
1654139880000|2022-06-02 03:18:00|491.09|488.29|491.09|488.29|491.09|488.29|491.09|488.29|0
1654139890000|2022-06-02 03:18:10|491|488.2|491|488.2|491|488.2|491|488.2|0
1654139900000|2022-06-02 03:18:20|490.82|488.02|490.73|487.93|490.91|488.11|490.73|487.93|0
1654139910000|2022-06-02 03:18:30|490.64|487.84|490.64|487.84|490.64|487.84|490.38|487.58|0
1654139920000|2022-06-02 03:18:40|490.47|487.67|490.47|487.67|490.56|487.76|490.47|487.67|0
1654139930000|2022-06-02 03:18:50|490.29|487.49|490.47|487.67|490.47|487.67|490.29|487.49|0
1654139940000|2022-06-02 03:19:00|490.56|487.76|490.64|487.84|490.64|487.84|490.56|487.76|0
1654139950000|2022-06-02 03:19:10|490.82|488.02|490.91|488.11|490.91|488.11|490.82|488.02|0
1654139970000|2022-06-02 03:19:30|491|488.2|491.17|488.37|491.17|488.37|491|488.2|0
1654139980000|2022-06-02 03:19:40|491.35|488.55|491|488.2|491.35|488.55|491|488.2|0
1654139990000|2022-06-02 03:19:50|491.09|488.29|491|488.2|491.09|488.29|491|488.2|0
1654140000000|2022-06-02 03:20:00|490.91|488.11|490.82|488.02|490.91|488.11|490.82|488.02|0
1654140010000|2022-06-02 03:20:10|490.64|487.84|490.47|487.67|490.64|487.84|490.47|487.67|0
1654140030000|2022-06-02 03:20:30|490.56|487.76|490.47|487.67|490.56|487.76|490.47|487.67|0
1654140040000|2022-06-02 03:20:40|490.38|487.58|490.29|487.49|490.38|487.58|490.29|487.49|0
1654140050000|2022-06-02 03:20:50|490.2|487.4|490.29|487.49|490.29|487.49|490.2|487.4|0
1654140060000|2022-06-02 03:21:00|490.11|487.31|490.29|487.49|490.46|487.66|490.11|487.31|0
1654140080000|2022-06-02 03:21:20|490.46|487.66|490.46|487.66|490.46|487.66|490.46|487.66|0
1654140100000|2022-06-02 03:21:40|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1654140120000|2022-06-02 03:22:00|490.56|487.76|490.46|487.66|490.56|487.76|490.38|487.58|0
1654140130000|2022-06-02 03:22:10|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1654140140000|2022-06-02 03:22:20|490.38|487.58|490.46|487.66|490.46|487.66|490.29|487.49|0
1654140160000|2022-06-02 03:22:40|490.38|487.58|490.46|487.66|490.46|487.66|490.29|487.49|0
1654140170000|2022-06-02 03:22:50|490.29|487.49|490.46|487.66|490.46|487.66|490.29|487.49|0
1654140180000|2022-06-02 03:23:00|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1654140200000|2022-06-02 03:23:20|490.46|487.66|490.46|487.66|490.46|487.66|490.46|487.66|0
1654140210000|2022-06-02 03:23:30|490.64|487.84|490.82|488.02|490.82|488.02|490.56|487.76|0
1654140230000|2022-06-02 03:23:50|490.73|487.93|490.46|487.66|490.73|487.93|490.46|487.66|0
1654140240000|2022-06-02 03:24:00|490.56|487.76|490.73|487.93|490.73|487.93|490.56|487.76|0
1654140250000|2022-06-02 03:24:10|490.64|487.84|490.73|487.93|490.73|487.93|490.64|487.84|0
1654140260000|2022-06-02 03:24:20|490.64|487.84|490.73|487.93|490.73|487.93|490.64|487.84|0
1654140280000|2022-06-02 03:24:40|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654140300000|2022-06-02 03:25:00|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1654140310000|2022-06-02 03:25:10|490.64|487.84|490.82|488.02|490.82|488.02|490.64|487.84|0
1654140320000|2022-06-02 03:25:20|490.73|487.93|490.64|487.84|490.73|487.93|490.64|487.84|0
1654140340000|2022-06-02 03:25:40|490.73|487.93|490.99|488.19|490.99|488.19|490.73|487.93|0
1654140350000|2022-06-02 03:25:50|490.82|488.02|490.64|487.84|490.82|488.02|490.64|487.84|0
1654140370000|2022-06-02 03:26:10|490.46|487.66|490.46|487.66|490.46|487.66|490.46|487.66|0
1654140380000|2022-06-02 03:26:20|490.55|487.75|490.64|487.84|490.64|487.84|490.55|487.75|0
1654140400000|2022-06-02 03:26:40|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1654140410000|2022-06-02 03:26:50|490.46|487.66|490.55|487.75|490.55|487.75|490.46|487.66|0
1654140420000|2022-06-02 03:27:00|490.64|487.84|490.64|487.84|490.64|487.84|490.46|487.66|0
1654140430000|2022-06-02 03:27:10|490.46|487.66|490.64|487.84|490.64|487.84|490.46|487.66|0
1654140450000|2022-06-02 03:27:30|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654140460000|2022-06-02 03:27:40|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654140470000|2022-06-02 03:27:50|490.82|488.02|490.64|487.84|490.82|488.02|490.64|487.84|0
1654140480000|2022-06-02 03:28:00|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654140500000|2022-06-02 03:28:20|490.91|488.11|490.91|488.11|490.99|488.19|490.91|488.11|0
1654140510000|2022-06-02 03:28:30|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654140520000|2022-06-02 03:28:40|491.17|488.37|490.82|488.02|491.17|488.37|490.82|488.02|0
1654140530000|2022-06-02 03:28:50|490.91|488.11|490.99|488.19|490.99|488.19|490.91|488.11|0
1654140550000|2022-06-02 03:29:10|490.82|488.02|490.99|488.19|490.99|488.19|490.82|488.02|0
1654140560000|2022-06-02 03:29:20|490.91|488.11|490.82|488.02|490.91|488.11|490.82|488.02|0
1654140570000|2022-06-02 03:29:30|490.64|487.84|490.82|488.02|490.82|488.02|490.64|487.84|0
1654140580000|2022-06-02 03:29:40|490.73|487.93|490.91|488.11|490.91|488.11|490.73|487.93|0
1654140590000|2022-06-02 03:29:50|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654140600000|2022-06-02 03:30:00|490.91|488.11|490.64|487.84|490.91|488.11|490.64|487.84|0
1654140610000|2022-06-02 03:30:10|490.46|487.66|490.46|487.66|490.64|487.84|490.46|487.66|0
1654140630000|2022-06-02 03:30:30|490.55|487.75|490.46|487.66|490.55|487.75|490.46|487.66|0
1654140640000|2022-06-02 03:30:40|490.64|487.84|490.46|487.66|490.64|487.84|490.46|487.66|0
1654140650000|2022-06-02 03:30:50|490.55|487.75|490.46|487.66|490.55|487.75|490.46|487.66|0
1654140660000|2022-06-02 03:31:00|490.64|487.84|490.82|488.02|490.82|488.02|490.64|487.84|0
1654140670000|2022-06-02 03:31:10|490.64|487.84|490.73|487.93|490.73|487.93|490.64|487.84|0
1654140680000|2022-06-02 03:31:20|490.82|488.02|490.82|488.02|490.82|488.02|490.82|488.02|0
1654140690000|2022-06-02 03:31:30|490.99|488.19|490.91|488.11|490.99|488.19|490.91|488.11|0
1654140700000|2022-06-02 03:31:40|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654140710000|2022-06-02 03:31:50|490.91|488.11|490.81|488.01|490.99|488.19|490.81|488.01|0
1654140720000|2022-06-02 03:32:00|490.91|488.11|490.99|488.19|490.99|488.19|490.91|488.11|0
1654140730000|2022-06-02 03:32:10|491.17|488.37|491.17|488.37|491.17|488.37|491.17|488.37|0
1654140750000|2022-06-02 03:32:30|491.08|488.28|491.17|488.37|491.17|488.37|491.08|488.28|0
1654140760000|2022-06-02 03:32:40|491.52|488.72|491.52|488.72|491.7|488.9|491.52|488.72|0
1654140770000|2022-06-02 03:32:50|491.35|488.55|491.35|488.55|491.35|488.55|491.26|488.46|0
1654140780000|2022-06-02 03:33:00|491.17|488.37|491.17|488.37|491.17|488.37|491.17|488.37|0
1654140790000|2022-06-02 03:33:10|491.08|488.28|490.81|488.01|491.08|488.28|490.81|488.01|0
1654140800000|2022-06-02 03:33:20|490.99|488.19|491.26|488.46|491.26|488.46|490.99|488.19|0
1654140810000|2022-06-02 03:33:30|491.35|488.55|491.26|488.46|491.35|488.55|491.17|488.37|0
1654140820000|2022-06-02 03:33:40|491.17|488.37|490.99|488.19|491.17|488.37|490.99|488.19|0
1654140830000|2022-06-02 03:33:50|491.26|488.46|491.17|488.37|491.26|488.46|491.17|488.37|0
1654140840000|2022-06-02 03:34:00|491.35|488.55|491.7|488.9|491.7|488.9|491.35|488.55|0
1654140850000|2022-06-02 03:34:10|491.52|488.72|491.26|488.46|491.52|488.72|491.26|488.46|0
1654140860000|2022-06-02 03:34:20|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1654140870000|2022-06-02 03:34:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654140880000|2022-06-02 03:34:40|491.44|488.64|491.35|488.55|491.44|488.64|491.35|488.55|0
1654140890000|2022-06-02 03:34:50|491.26|488.46|491.26|488.46|491.35|488.55|491.17|488.37|0
1654140900000|2022-06-02 03:35:00|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654140910000|2022-06-02 03:35:10|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654140920000|2022-06-02 03:35:20|491.44|488.64|491.34|488.54|491.44|488.64|491.34|488.54|0
1654140930000|2022-06-02 03:35:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654140940000|2022-06-02 03:35:40|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654140950000|2022-06-02 03:35:50|491.7|488.9|491.61|488.81|491.7|488.9|491.61|488.81|0
1654140960000|2022-06-02 03:36:00|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1654140970000|2022-06-02 03:36:10|491.97|489.17|492.15|489.35|492.15|489.35|491.97|489.17|0
1654140980000|2022-06-02 03:36:20|492.23|489.43|492.15|489.35|492.23|489.43|492.15|489.35|0
1654140990000|2022-06-02 03:36:30|492.23|489.43|492.32|489.52|492.41|489.61|492.23|489.43|0
1654141000000|2022-06-02 03:36:40|492.41|489.61|492.32|489.52|492.41|489.61|492.32|489.52|0
1654141010000|2022-06-02 03:36:50|492.41|489.61|492.23|489.43|492.41|489.61|492.23|489.43|0
1654141020000|2022-06-02 03:37:00|492.41|489.61|492.58|489.78|492.58|489.78|492.23|489.43|0
1654141030000|2022-06-02 03:37:10|492.68|489.88|492.76|489.96|492.76|489.96|492.68|489.88|0
1654141040000|2022-06-02 03:37:20|492.68|489.88|492.94|490.14|492.94|490.14|492.68|489.88|0
1654141050000|2022-06-02 03:37:30|492.85|490.05|492.94|490.14|492.94|490.14|492.85|490.05|0
1654141060000|2022-06-02 03:37:40|492.76|489.96|492.58|489.78|492.76|489.96|492.58|489.78|0
1654141070000|2022-06-02 03:37:50|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1654141080000|2022-06-02 03:38:00|492.32|489.52|492.32|489.52|492.41|489.61|492.32|489.52|0
1654141090000|2022-06-02 03:38:10|492.23|489.43|492.41|489.61|492.41|489.61|492.23|489.43|0
1654141100000|2022-06-02 03:38:20|492.32|489.52|492.23|489.43|492.32|489.52|492.23|489.43|0
1654141110000|2022-06-02 03:38:30|492.14|489.34|492.23|489.43|492.23|489.43|492.05|489.25|0
1654141140000|2022-06-02 03:39:00|492.14|489.34|492.14|489.34|492.23|489.43|492.14|489.34|0
1654141150000|2022-06-02 03:39:10|492.23|489.43|492.23|489.43|492.23|489.43|492.05|489.25|0
1654141160000|2022-06-02 03:39:20|492.41|489.61|492.23|489.43|492.41|489.61|492.14|489.34|0
1654141170000|2022-06-02 03:39:30|492.05|489.25|492.05|489.25|492.05|489.25|492.05|489.25|0
1654141180000|2022-06-02 03:39:40|491.97|489.17|491.87|489.07|491.97|489.17|491.87|489.07|0
1654141190000|2022-06-02 03:39:50|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1654141200000|2022-06-02 03:40:00|491.52|488.72|491.34|488.54|491.52|488.72|491.34|488.54|0
1654141210000|2022-06-02 03:40:10|491.52|488.72|491.34|488.54|491.61|488.81|491.34|488.54|0
1654141220000|2022-06-02 03:40:20|491.52|488.72|491.61|488.81|491.61|488.81|491.52|488.72|0
1654141230000|2022-06-02 03:40:30|491.52|488.72|491.17|488.37|491.52|488.72|491.17|488.37|0
1654141240000|2022-06-02 03:40:40|491.26|488.46|491.26|488.46|491.34|488.54|491.26|488.46|0
1654141250000|2022-06-02 03:40:50|491.17|488.37|491.17|488.37|491.17|488.37|490.99|488.19|0
1654141260000|2022-06-02 03:41:00|491.08|488.28|490.99|488.19|491.08|488.28|490.99|488.19|0
1654141270000|2022-06-02 03:41:10|490.9|488.1|490.81|488.01|490.9|488.1|490.81|488.01|0
1654141280000|2022-06-02 03:41:20|490.99|488.19|490.9|488.1|490.99|488.19|490.9|488.1|0
1654141290000|2022-06-02 03:41:30|490.99|488.19|490.81|488.01|490.99|488.19|490.81|488.01|0
1654141300000|2022-06-02 03:41:40|490.9|488.1|490.99|488.19|490.99|488.19|490.9|488.1|0
1654141310000|2022-06-02 03:41:50|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654141320000|2022-06-02 03:42:00|490.81|488.01|490.63|487.83|490.81|488.01|490.63|487.83|0
1654141330000|2022-06-02 03:42:10|490.46|487.66|490.28|487.48|490.46|487.66|490.28|487.48|0
1654141340000|2022-06-02 03:42:20|490.2|487.4|490.46|487.66|490.46|487.66|490.2|487.4|0
1654141350000|2022-06-02 03:42:30|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1654141360000|2022-06-02 03:42:40|490.99|488.19|490.81|488.01|490.99|488.19|490.81|488.01|0
1654141380000|2022-06-02 03:43:00|490.9|488.1|490.99|488.19|490.99|488.19|490.9|488.1|0
1654141390000|2022-06-02 03:43:10|490.9|488.1|490.99|488.19|490.99|488.19|490.9|488.1|0
1654141400000|2022-06-02 03:43:20|491.16|488.36|491.34|488.54|491.34|488.54|491.16|488.36|0
1654141410000|2022-06-02 03:43:30|491.16|488.36|491.34|488.54|491.43|488.63|491.16|488.36|0
1654141420000|2022-06-02 03:43:40|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654141430000|2022-06-02 03:43:50|491.34|488.54|491.34|488.54|491.34|488.54|491.16|488.36|0
1654141440000|2022-06-02 03:44:00|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654141450000|2022-06-02 03:44:10|491.34|488.54|491.52|488.72|491.52|488.72|491.34|488.54|0
1654141470000|2022-06-02 03:44:30|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1654141480000|2022-06-02 03:44:40|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654141500000|2022-06-02 03:45:00|491.43|488.63|491.34|488.54|491.43|488.63|491.34|488.54|0
1654141510000|2022-06-02 03:45:10|491.43|488.63|491.43|488.63|491.52|488.72|491.34|488.54|0
1654141520000|2022-06-02 03:45:20|491.34|488.54|491.34|488.54|491.34|488.54|491.26|488.46|0
1654141530000|2022-06-02 03:45:30|491.52|488.72|491.79|488.99|491.79|488.99|491.52|488.72|0
1654141540000|2022-06-02 03:45:40|491.7|488.9|491.79|488.99|491.87|489.07|491.7|488.9|0
1654141550000|2022-06-02 03:45:50|491.87|489.07|491.79|488.99|491.87|489.07|491.7|488.9|0
1654141560000|2022-06-02 03:46:00|491.87|489.07|492.05|489.25|492.05|489.25|491.87|489.07|0
1654141570000|2022-06-02 03:46:10|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1654141580000|2022-06-02 03:46:20|491.79|488.99|491.7|488.9|491.79|488.99|491.7|488.9|0
1654141600000|2022-06-02 03:46:40|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654141610000|2022-06-02 03:46:50|491.16|488.36|490.99|488.19|491.16|488.36|490.99|488.19|0
1654141630000|2022-06-02 03:47:10|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654141640000|2022-06-02 03:47:20|490.99|488.19|491.16|488.36|491.16|488.36|490.99|488.19|0
1654141650000|2022-06-02 03:47:30|490.99|488.19|491.08|488.28|491.08|488.28|490.99|488.19|0
1654141660000|2022-06-02 03:47:40|491.16|488.36|491.16|488.36|491.16|488.36|491.08|488.28|0
1654141670000|2022-06-02 03:47:50|491.08|488.28|491.08|488.28|491.08|488.28|490.99|488.19|0
1654141680000|2022-06-02 03:48:00|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654141690000|2022-06-02 03:48:10|491.08|488.28|491.08|488.28|491.08|488.28|490.99|488.19|0
1654141700000|2022-06-02 03:48:20|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654141710000|2022-06-02 03:48:30|490.9|488.1|490.63|487.83|490.9|488.1|490.63|487.83|0
1654141720000|2022-06-02 03:48:40|490.72|487.92|490.81|488.01|490.81|488.01|490.72|487.92|0
1654141740000|2022-06-02 03:49:00|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654141750000|2022-06-02 03:49:10|490.45|487.65|490.63|487.83|490.63|487.83|490.45|487.65|0
1654141760000|2022-06-02 03:49:20|490.45|487.65|490.55|487.75|490.55|487.75|490.45|487.65|0
1654141770000|2022-06-02 03:49:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654141780000|2022-06-02 03:49:40|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1654141790000|2022-06-02 03:49:50|490.55|487.75|490.72|487.92|490.81|488.01|490.45|487.65|0
1654141800000|2022-06-02 03:50:00|490.45|487.65|490.81|488.01|490.81|488.01|490.45|487.65|0
1654141810000|2022-06-02 03:50:10|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1654141820000|2022-06-02 03:50:20|490.55|487.75|490.55|487.75|490.55|487.75|490.45|487.65|0
1654141830000|2022-06-02 03:50:30|490.63|487.83|490.81|488.01|490.81|488.01|490.63|487.83|0
1654141840000|2022-06-02 03:50:40|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654141850000|2022-06-02 03:50:50|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654141860000|2022-06-02 03:51:00|490.45|487.65|490.63|487.83|490.63|487.83|490.45|487.65|0
1654141870000|2022-06-02 03:51:10|490.72|487.92|490.37|487.57|490.72|487.92|490.37|487.57|0
1654141880000|2022-06-02 03:51:20|490.55|487.75|490.72|487.92|490.72|487.92|490.55|487.75|0
1654141890000|2022-06-02 03:51:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654141910000|2022-06-02 03:51:50|490.72|487.92|490.81|488.01|490.81|488.01|490.72|487.92|0
1654141920000|2022-06-02 03:52:00|490.63|487.83|490.28|487.48|490.63|487.83|490.28|487.48|0
1654141930000|2022-06-02 03:52:10|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1654141940000|2022-06-02 03:52:20|490.98|488.18|491.16|488.36|491.16|488.36|490.9|488.1|0
1654141950000|2022-06-02 03:52:30|491.52|488.72|491.16|488.36|491.52|488.72|491.16|488.36|0
1654141960000|2022-06-02 03:52:40|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654141970000|2022-06-02 03:52:50|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1654141980000|2022-06-02 03:53:00|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654141990000|2022-06-02 03:53:10|490.98|488.18|490.81|488.01|490.98|488.18|490.81|488.01|0
1654142000000|2022-06-02 03:53:20|490.98|488.18|490.98|488.18|491.25|488.45|490.98|488.18|0
1654142010000|2022-06-02 03:53:30|491.16|488.36|491.34|488.54|491.34|488.54|491.16|488.36|0
1654142020000|2022-06-02 03:53:40|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1654142040000|2022-06-02 03:54:00|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654142050000|2022-06-02 03:54:10|491.43|488.63|491.52|488.72|491.61|488.81|491.43|488.63|0
1654142060000|2022-06-02 03:54:20|491.43|488.63|491.34|488.54|491.43|488.63|491.34|488.54|0
1654142070000|2022-06-02 03:54:30|491.16|488.36|491.34|488.54|491.34|488.54|491.16|488.36|0
1654142080000|2022-06-02 03:54:40|491.52|488.72|491.43|488.63|491.52|488.72|491.43|488.63|0
1654142090000|2022-06-02 03:54:50|491.34|488.54|491.43|488.63|491.43|488.63|491.34|488.54|0
1654142100000|2022-06-02 03:55:00|491.61|488.81|491.61|488.81|491.61|488.81|491.61|488.81|0
1654142120000|2022-06-02 03:55:20|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1654142130000|2022-06-02 03:55:30|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1654142140000|2022-06-02 03:55:40|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654142150000|2022-06-02 03:55:50|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654142190000|2022-06-02 03:56:30|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654142200000|2022-06-02 03:56:40|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654142220000|2022-06-02 03:57:00|490.98|488.18|491.07|488.27|491.25|488.45|490.98|488.18|0
1654142230000|2022-06-02 03:57:10|491.16|488.36|491.51|488.71|491.51|488.71|491.16|488.36|0
1654142240000|2022-06-02 03:57:20|491.25|488.45|490.98|488.18|491.25|488.45|490.98|488.18|0
1654142250000|2022-06-02 03:57:30|491.16|488.36|491.16|488.36|491.34|488.54|491.16|488.36|0
1654142260000|2022-06-02 03:57:40|490.98|488.18|490.98|488.18|490.98|488.18|490.81|488.01|0
1654142270000|2022-06-02 03:57:50|490.9|488.1|490.81|488.01|490.9|488.1|490.81|488.01|0
1654142280000|2022-06-02 03:58:00|490.9|488.1|490.98|488.18|490.98|488.18|490.81|488.01|0
1654142290000|2022-06-02 03:58:10|490.9|488.1|490.63|487.83|490.98|488.18|490.63|487.83|0
1654142300000|2022-06-02 03:58:20|490.81|488.01|490.72|487.92|490.81|488.01|490.72|487.92|0
1654142310000|2022-06-02 03:58:30|490.98|488.18|490.98|488.18|491.16|488.36|490.98|488.18|0
1654142320000|2022-06-02 03:58:40|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1654142330000|2022-06-02 03:58:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1654142360000|2022-06-02 03:59:20|490.81|488.01|490.8|488|490.81|488.01|490.8|488|0
1654142370000|2022-06-02 03:59:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1654142380000|2022-06-02 03:59:40|490.63|487.83|490.72|487.92|490.8|488|490.63|487.83|0
1654142390000|2022-06-02 03:59:50|490.8|488|490.8|488|490.9|488.1|490.8|488|0
1654142400000|2022-06-02 04:00:00|490.72|487.92|490.63|487.83|490.72|487.92|490.45|487.65|0
1654142410000|2022-06-02 04:00:10|490.72|487.92|490.54|487.74|490.72|487.92|490.54|487.74|0
1654142420000|2022-06-02 04:00:20|490.63|487.83|490.54|487.74|490.63|487.83|490.54|487.74|0
1654142430000|2022-06-02 04:00:30|490.45|487.65|490.1|487.3|490.45|487.65|490.1|487.3|0
1654142440000|2022-06-02 04:00:40|490.27|487.47|490.45|487.65|490.63|487.83|490.27|487.47|0
1654142450000|2022-06-02 04:00:50|490.37|487.57|490.45|487.65|490.45|487.65|490.37|487.57|0
1654142460000|2022-06-02 04:01:00|490.63|487.83|490.63|487.83|490.9|488.1|490.63|487.83|0
1654142470000|2022-06-02 04:01:10|490.8|488|490.45|487.65|490.8|488|490.45|487.65|0
1654142480000|2022-06-02 04:01:20|490.54|487.74|490.8|488|490.8|488|490.54|487.74|0
1654142490000|2022-06-02 04:01:30|490.98|488.18|490.98|488.18|491.16|488.36|490.98|488.18|0
1654142500000|2022-06-02 04:01:40|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654142510000|2022-06-02 04:01:50|491.07|488.27|491.16|488.36|491.16|488.36|491.07|488.27|0
1654142540000|2022-06-02 04:02:20|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1654142560000|2022-06-02 04:02:40|490.98|488.18|491.07|488.27|491.07|488.27|490.98|488.18|0
1654142570000|2022-06-02 04:02:50|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654142580000|2022-06-02 04:03:00|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1654142600000|2022-06-02 04:03:20|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654142620000|2022-06-02 04:03:40|491.25|488.45|491.33|488.53|491.33|488.53|491.25|488.45|0
1654142630000|2022-06-02 04:03:50|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654142640000|2022-06-02 04:04:00|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654142650000|2022-06-02 04:04:10|490.8|488|490.8|488|490.8|488|490.8|488|0
1654142660000|2022-06-02 04:04:20|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654142700000|2022-06-02 04:05:00|490.8|488|490.8|488|490.8|488|490.8|488|0
1654142710000|2022-06-02 04:05:10|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1654142720000|2022-06-02 04:05:20|490.98|488.18|490.89|488.09|490.98|488.18|490.89|488.09|0
1654142730000|2022-06-02 04:05:30|490.8|488|490.8|488|490.8|488|490.8|488|0
1654142760000|2022-06-02 04:06:00|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654142770000|2022-06-02 04:06:10|490.54|487.74|490.45|487.65|490.54|487.74|490.45|487.65|0
1654142780000|2022-06-02 04:06:20|490.63|487.83|490.63|487.83|490.8|488|490.63|487.83|0
1654142790000|2022-06-02 04:06:30|490.72|487.92|490.63|487.83|490.72|487.92|490.63|487.83|0
1654142810000|2022-06-02 04:06:50|490.54|487.74|490.63|487.83|490.63|487.83|490.54|487.74|0
1654142850000|2022-06-02 04:07:30|490.89|488.09|490.8|488|490.98|488.18|490.8|488|0
1654142860000|2022-06-02 04:07:40|490.98|488.18|490.54|487.74|490.98|488.18|490.54|487.74|0
1654142870000|2022-06-02 04:07:50|490.62|487.82|490.72|487.92|490.72|487.92|490.62|487.82|0
1654142880000|2022-06-02 04:08:00|490.8|488|490.8|488|490.8|488|490.8|488|0
1654142920000|2022-06-02 04:08:40|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654142930000|2022-06-02 04:08:50|490.89|488.09|490.89|488.09|490.98|488.18|490.89|488.09|0
1654142940000|2022-06-02 04:09:00|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654142950000|2022-06-02 04:09:10|491.07|488.27|491.16|488.36|491.16|488.36|491.07|488.27|0
1654142960000|2022-06-02 04:09:20|491.25|488.45|491.25|488.45|491.25|488.45|491.16|488.36|0
1654142970000|2022-06-02 04:09:30|491.33|488.53|491.51|488.71|491.6|488.8|491.33|488.53|0
1654142980000|2022-06-02 04:09:40|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1654142990000|2022-06-02 04:09:50|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1654143000000|2022-06-02 04:10:00|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1654143010000|2022-06-02 04:10:10|491.16|488.36|491.16|488.36|491.16|488.36|491.07|488.27|0
1654143020000|2022-06-02 04:10:20|491.07|488.27|491.33|488.53|491.33|488.53|491.07|488.27|0
1654143030000|2022-06-02 04:10:30|491.16|488.36|491.33|488.53|491.33|488.53|491.16|488.36|0
1654143040000|2022-06-02 04:10:40|491.16|488.36|490.8|488|491.16|488.36|490.8|488|0
1654143050000|2022-06-02 04:10:50|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654143060000|2022-06-02 04:11:00|491.15|488.35|491.42|488.62|491.42|488.62|491.15|488.35|0
1654143070000|2022-06-02 04:11:10|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1654143080000|2022-06-02 04:11:20|490.8|488|490.8|488|490.8|488|490.8|488|0
1654143090000|2022-06-02 04:11:30|490.62|487.82|490.8|488|490.8|488|490.62|487.82|0
1654143100000|2022-06-02 04:11:40|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654143120000|2022-06-02 04:12:00|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1654143140000|2022-06-02 04:12:20|490.8|488|490.72|487.92|490.8|488|490.72|487.92|0
1654143150000|2022-06-02 04:12:30|490.8|488|490.8|488|490.98|488.18|490.8|488|0
1654143160000|2022-06-02 04:12:40|490.72|487.92|490.62|487.82|490.8|488|490.62|487.82|0
1654143170000|2022-06-02 04:12:50|490.72|487.92|490.62|487.82|490.72|487.92|490.62|487.82|0
1654143190000|2022-06-02 04:13:10|490.54|487.74|490.45|487.65|490.54|487.74|490.45|487.65|0
1654143210000|2022-06-02 04:13:30|490.62|487.82|490.62|487.82|490.62|487.82|490.54|487.74|0
1654143230000|2022-06-02 04:13:50|490.71|487.91|490.8|488|490.8|488|490.71|487.91|0
1654143240000|2022-06-02 04:14:00|490.89|488.09|491.07|488.27|491.07|488.27|490.89|488.09|0
1654143250000|2022-06-02 04:14:10|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1654143290000|2022-06-02 04:14:50|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654143300000|2022-06-02 04:15:00|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1654143310000|2022-06-02 04:15:10|490.8|488|490.8|488|490.89|488.09|490.8|488|0
1654143320000|2022-06-02 04:15:20|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654143330000|2022-06-02 04:15:30|490.8|488|490.62|487.82|490.8|488|490.62|487.82|0
1654143350000|2022-06-02 04:15:50|490.8|488|490.8|488|490.8|488|490.62|487.82|0
1654143360000|2022-06-02 04:16:00|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654143380000|2022-06-02 04:16:20|490.71|487.91|490.8|488|490.8|488|490.71|487.91|0
1654143390000|2022-06-02 04:16:30|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654143400000|2022-06-02 04:16:40|490.8|488|490.8|488|490.8|488|490.8|488|0
1654143410000|2022-06-02 04:16:50|490.71|487.91|490.8|488|490.8|488|490.71|487.91|0
1654143430000|2022-06-02 04:17:10|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654143440000|2022-06-02 04:17:20|490.8|488|490.8|488|490.8|488|490.8|488|0
1654143450000|2022-06-02 04:17:30|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654143490000|2022-06-02 04:18:10|490.71|487.91|490.62|487.82|490.71|487.91|490.62|487.82|0
1654143500000|2022-06-02 04:18:20|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1654143520000|2022-06-02 04:18:40|490.27|487.47|490.09|487.29|490.27|487.47|490.09|487.29|0
1654143530000|2022-06-02 04:18:50|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654143540000|2022-06-02 04:19:00|489.21|486.41|489.21|486.41|489.21|486.41|489.21|486.41|0
1654143550000|2022-06-02 04:19:10|489.56|486.76|489.38|486.58|489.56|486.76|489.38|486.58|0
1654143570000|2022-06-02 04:19:30|489.21|486.41|488.85|486.05|489.21|486.41|488.85|486.05|0
1654143580000|2022-06-02 04:19:40|488.94|486.14|488.85|486.05|488.94|486.14|488.77|485.97|0
1654143590000|2022-06-02 04:19:50|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1654143600000|2022-06-02 04:20:00|488.77|485.97|488.85|486.05|488.85|486.05|488.68|485.88|0
1654143610000|2022-06-02 04:20:10|488.68|485.88|488.85|486.05|488.85|486.05|488.68|485.88|0
1654143620000|2022-06-02 04:20:20|489.03|486.23|489.21|486.41|489.21|486.41|489.03|486.23|0
1654143630000|2022-06-02 04:20:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1654143640000|2022-06-02 04:20:40|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654143650000|2022-06-02 04:20:50|489.21|486.41|489.38|486.58|489.38|486.58|489.21|486.41|0
1654143660000|2022-06-02 04:21:00|489.21|486.41|489.21|486.41|489.21|486.41|489.21|486.41|0
1654143680000|2022-06-02 04:21:20|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654143690000|2022-06-02 04:21:30|489.21|486.41|489.21|486.41|489.21|486.41|489.21|486.41|0
1654143720000|2022-06-02 04:22:00|489.03|486.23|489.12|486.32|489.12|486.32|489.03|486.23|0
1654143730000|2022-06-02 04:22:10|489.21|486.41|489.21|486.41|489.3|486.5|489.21|486.41|0
1654143740000|2022-06-02 04:22:20|489.3|486.5|489.38|486.58|489.38|486.58|489.3|486.5|0
1654143750000|2022-06-02 04:22:30|489.2|486.4|489.38|486.58|489.38|486.58|489.2|486.4|0
1654143770000|2022-06-02 04:22:50|489.47|486.67|489.47|486.67|489.47|486.67|489.47|486.67|0
1654143780000|2022-06-02 04:23:00|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1654143800000|2022-06-02 04:23:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654143820000|2022-06-02 04:23:40|489.2|486.4|489.38|486.58|489.38|486.58|489.2|486.4|0
1654143870000|2022-06-02 04:24:30|489.2|486.4|489.12|486.32|489.2|486.4|489.12|486.32|0
1654143880000|2022-06-02 04:24:40|489.03|486.23|489.12|486.32|489.2|486.4|489.03|486.23|0
1654143890000|2022-06-02 04:24:50|489.2|486.4|489.38|486.58|489.38|486.58|489.2|486.4|0
1654143900000|2022-06-02 04:25:00|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1654143910000|2022-06-02 04:25:10|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654143920000|2022-06-02 04:25:20|489.3|486.5|489.2|486.4|489.3|486.5|489.2|486.4|0
1654143930000|2022-06-02 04:25:30|489.3|486.5|489.47|486.67|489.47|486.67|489.3|486.5|0
1654143940000|2022-06-02 04:25:40|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654143990000|2022-06-02 04:26:30|489.47|486.67|489.47|486.67|489.47|486.67|489.47|486.67|0
1654144000000|2022-06-02 04:26:40|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144020000|2022-06-02 04:27:00|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1654144030000|2022-06-02 04:27:10|489.65|486.85|489.56|486.76|489.65|486.85|489.56|486.76|0
1654144050000|2022-06-02 04:27:30|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144060000|2022-06-02 04:27:40|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1654144070000|2022-06-02 04:27:50|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144080000|2022-06-02 04:28:00|489.65|486.85|489.56|486.76|489.65|486.85|489.56|486.76|0
1654144100000|2022-06-02 04:28:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144110000|2022-06-02 04:28:30|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1654144120000|2022-06-02 04:28:40|489.47|486.67|489.38|486.58|489.56|486.76|489.38|486.58|0
1654144130000|2022-06-02 04:28:50|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654144140000|2022-06-02 04:29:00|489.2|486.4|489.12|486.32|489.2|486.4|489.12|486.32|0
1654144150000|2022-06-02 04:29:10|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1654144210000|2022-06-02 04:30:10|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654144260000|2022-06-02 04:31:00|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1654144270000|2022-06-02 04:31:10|489.03|486.23|489.03|486.23|489.12|486.32|489.03|486.23|0
1654144290000|2022-06-02 04:31:30|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1654144300000|2022-06-02 04:31:40|489.02|486.22|488.85|486.05|489.02|486.22|488.85|486.05|0
1654144310000|2022-06-02 04:31:50|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1654144320000|2022-06-02 04:32:00|489.12|486.32|489.2|486.4|489.2|486.4|489.02|486.22|0
1654144330000|2022-06-02 04:32:10|489.29|486.49|489.2|486.4|489.29|486.49|489.2|486.4|0
1654144340000|2022-06-02 04:32:20|489.38|486.58|489.29|486.49|489.38|486.58|489.29|486.49|0
1654144350000|2022-06-02 04:32:30|489.2|486.4|489.29|486.49|489.29|486.49|489.2|486.4|0
1654144370000|2022-06-02 04:32:50|489.2|486.4|489.29|486.49|489.29|486.49|489.2|486.4|0
1654144380000|2022-06-02 04:33:00|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144390000|2022-06-02 04:33:10|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1654144440000|2022-06-02 04:34:00|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1654144450000|2022-06-02 04:34:10|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1654144460000|2022-06-02 04:34:20|489.38|486.58|489.2|486.4|489.38|486.58|489.2|486.4|0
1654144480000|2022-06-02 04:34:40|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1654144490000|2022-06-02 04:34:50|489.02|486.22|488.85|486.05|489.02|486.22|488.85|486.05|0
1654144500000|2022-06-02 04:35:00|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1654144510000|2022-06-02 04:35:10|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1654144520000|2022-06-02 04:35:20|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1654144530000|2022-06-02 04:35:30|489.12|486.32|489.02|486.22|489.12|486.32|489.02|486.22|0
1654144580000|2022-06-02 04:36:20|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1654144590000|2022-06-02 04:36:30|489.02|486.22|489.2|486.4|489.2|486.4|489.02|486.22|0
1654144620000|2022-06-02 04:37:00|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654144630000|2022-06-02 04:37:10|489.2|486.4|488.85|486.05|489.2|486.4|488.85|486.05|0
1654144640000|2022-06-02 04:37:20|489.02|486.22|489.2|486.4|489.2|486.4|489.02|486.22|0
1654144650000|2022-06-02 04:37:30|489.02|486.22|488.67|485.87|489.02|486.22|488.67|485.87|0
1654144680000|2022-06-02 04:38:00|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1654144690000|2022-06-02 04:38:10|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1654144740000|2022-06-02 04:39:00|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1654144750000|2022-06-02 04:39:10|488.14|485.34|487.96|485.16|488.14|485.34|487.96|485.16|0
1654144760000|2022-06-02 04:39:20|488.05|485.25|487.96|485.16|488.05|485.25|487.96|485.16|0
1654144780000|2022-06-02 04:39:40|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654144820000|2022-06-02 04:40:20|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654144860000|2022-06-02 04:41:00|487.88|485.08|487.79|484.99|487.88|485.08|487.79|484.99|0
1654144870000|2022-06-02 04:41:10|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1654144880000|2022-06-02 04:41:20|487.7|484.9|487.61|484.81|487.7|484.9|487.61|484.81|0
1654144900000|2022-06-02 04:41:40|487.79|484.99|487.79|484.99|487.79|484.99|487.79|484.99|0
1654144920000|2022-06-02 04:42:00|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1654144930000|2022-06-02 04:42:10|487.79|484.99|487.88|485.08|487.88|485.08|487.79|484.99|0
1654144940000|2022-06-02 04:42:20|487.79|484.99|487.79|484.99|487.88|485.08|487.79|484.99|0
1654144950000|2022-06-02 04:42:30|487.88|485.08|487.79|484.99|487.88|485.08|487.79|484.99|0
1654144960000|2022-06-02 04:42:40|487.96|485.16|488.05|485.25|488.05|485.25|487.96|485.16|0
1654144970000|2022-06-02 04:42:50|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654144980000|2022-06-02 04:43:00|487.79|484.99|487.88|485.08|487.88|485.08|487.79|484.99|0
1654144990000|2022-06-02 04:43:10|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654145020000|2022-06-02 04:43:40|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1654145040000|2022-06-02 04:44:00|487.96|485.16|488.31|485.51|488.31|485.51|487.96|485.16|0
1654145050000|2022-06-02 04:44:10|488.41|485.61|488.31|485.51|488.41|485.61|488.31|485.51|0
1654145080000|2022-06-02 04:44:40|488.49|485.69|488.31|485.51|488.49|485.69|488.31|485.51|0
1654145120000|2022-06-02 04:45:20|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654145170000|2022-06-02 04:46:10|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145230000|2022-06-02 04:47:10|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654145240000|2022-06-02 04:47:20|488.23|485.43|488.23|485.43|488.23|485.43|488.23|485.43|0
1654145250000|2022-06-02 04:47:30|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654145280000|2022-06-02 04:48:00|488.23|485.43|488.31|485.51|488.31|485.51|488.23|485.43|0
1654145290000|2022-06-02 04:48:10|487.96|485.16|488.05|485.25|488.05|485.25|487.96|485.16|0
1654145300000|2022-06-02 04:48:20|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654145320000|2022-06-02 04:48:40|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1654145340000|2022-06-02 04:49:00|487.96|485.16|487.96|485.16|487.96|485.16|487.96|485.16|0
1654145350000|2022-06-02 04:49:10|488.14|485.34|488.23|485.43|488.23|485.43|488.14|485.34|0
1654145360000|2022-06-02 04:49:20|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145380000|2022-06-02 04:49:40|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1654145390000|2022-06-02 04:49:50|488.67|485.87|488.84|486.04|488.84|486.04|488.67|485.87|0
1654145400000|2022-06-02 04:50:00|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1654145420000|2022-06-02 04:50:20|489.11|486.31|489.02|486.22|489.11|486.31|489.02|486.22|0
1654145450000|2022-06-02 04:50:50|489.11|486.31|489.37|486.57|489.37|486.57|489.11|486.31|0
1654145460000|2022-06-02 04:51:00|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1654145470000|2022-06-02 04:51:10|489.11|486.31|489.19|486.39|489.19|486.39|489.11|486.31|0
1654145480000|2022-06-02 04:51:20|489.11|486.31|488.84|486.04|489.11|486.31|488.84|486.04|0
1654145490000|2022-06-02 04:51:30|488.93|486.13|489.19|486.39|489.19|486.39|488.93|486.13|0
1654145500000|2022-06-02 04:51:40|489.11|486.31|489.11|486.31|489.11|486.31|489.11|486.31|0
1654145510000|2022-06-02 04:51:50|489.19|486.39|488.84|486.04|489.19|486.39|488.84|486.04|0
1654145520000|2022-06-02 04:52:00|488.93|486.13|488.84|486.04|488.93|486.13|488.84|486.04|0
1654145540000|2022-06-02 04:52:20|488.93|486.13|489.02|486.22|489.02|486.22|488.93|486.13|0
1654145550000|2022-06-02 04:52:30|489.11|486.31|489.02|486.22|489.11|486.31|489.02|486.22|0
1654145580000|2022-06-02 04:53:00|488.84|486.04|488.84|486.04|488.84|486.04|488.84|486.04|0
1654145590000|2022-06-02 04:53:10|488.49|485.69|488.49|485.69|488.58|485.78|488.49|485.69|0
1654145610000|2022-06-02 04:53:30|488.4|485.6|488.49|485.69|488.49|485.69|488.4|485.6|0
1654145620000|2022-06-02 04:53:40|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1654145630000|2022-06-02 04:53:50|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145640000|2022-06-02 04:54:00|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1654145650000|2022-06-02 04:54:10|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145660000|2022-06-02 04:54:20|488.49|485.69|488.31|485.51|488.49|485.69|488.31|485.51|0
1654145690000|2022-06-02 04:54:50|488.4|485.6|488.49|485.69|488.49|485.69|488.4|485.6|0
1654145700000|2022-06-02 04:55:00|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145720000|2022-06-02 04:55:20|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1654145740000|2022-06-02 04:55:40|488.4|485.6|488.31|485.51|488.49|485.69|488.31|485.51|0
1654145750000|2022-06-02 04:55:50|488.4|485.6|488.31|485.51|488.4|485.6|488.31|485.51|0
1654145800000|2022-06-02 04:56:40|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1654145810000|2022-06-02 04:56:50|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145820000|2022-06-02 04:57:00|488.4|485.6|488.31|485.51|488.4|485.6|488.31|485.51|0
1654145840000|2022-06-02 04:57:20|488.13|485.33|488.13|485.33|488.13|485.33|488.13|485.33|0
1654145900000|2022-06-02 04:58:20|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1654145910000|2022-06-02 04:58:30|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654145960000|2022-06-02 04:59:20|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1654145990000|2022-06-02 04:59:50|488.48|485.68|488.31|485.51|488.48|485.68|488.13|485.33|0
1654146000000|2022-06-02 05:00:00|488.13|485.33|487.96|485.16|488.13|485.33|487.96|485.16|0
1654146010000|2022-06-02 05:00:10|487.78|484.98|487.78|484.98|487.96|485.16|487.6|484.8|0
1654146020000|2022-06-02 05:00:20|487.87|485.07|488.13|485.33|488.13|485.33|487.87|485.07|0
1654146040000|2022-06-02 05:00:40|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1654146060000|2022-06-02 05:01:00|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654146070000|2022-06-02 05:01:10|488.48|485.68|488.22|485.42|488.48|485.68|488.22|485.42|0
1654146080000|2022-06-02 05:01:20|488.13|485.33|487.95|485.15|488.13|485.33|487.95|485.15|0
1654146090000|2022-06-02 05:01:30|487.87|485.07|487.95|485.15|487.95|485.15|487.87|485.07|0
1654146100000|2022-06-02 05:01:40|487.87|485.07|487.78|484.98|487.87|485.07|487.78|484.98|0
1654146110000|2022-06-02 05:01:50|487.95|485.15|487.6|484.8|487.95|485.15|487.6|484.8|0
1654146120000|2022-06-02 05:02:00|487.78|484.98|487.95|485.15|488.13|485.33|487.78|484.98|0
1654146130000|2022-06-02 05:02:10|487.78|484.98|487.87|485.07|487.87|485.07|487.78|484.98|0
1654146140000|2022-06-02 05:02:20|487.95|485.15|487.95|485.15|487.95|485.15|487.87|485.07|0
1654146160000|2022-06-02 05:02:40|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1654146170000|2022-06-02 05:02:50|487.6|484.8|487.6|484.8|487.6|484.8|487.6|484.8|0
1654146180000|2022-06-02 05:03:00|487.52|484.72|487.43|484.63|487.52|484.72|487.25|484.45|0
1654146190000|2022-06-02 05:03:10|487.34|484.54|487.43|484.63|487.43|484.63|487.34|484.54|0
1654146200000|2022-06-02 05:03:20|487.6|484.8|487.87|485.07|487.87|485.07|487.6|484.8|0
1654146210000|2022-06-02 05:03:30|487.95|485.15|487.95|485.15|487.95|485.15|487.78|484.98|0
1654146220000|2022-06-02 05:03:40|487.78|484.98|487.78|484.98|487.95|485.15|487.78|484.98|0
1654146230000|2022-06-02 05:03:50|487.6|484.8|487.42|484.62|487.6|484.8|487.42|484.62|0
1654146240000|2022-06-02 05:04:00|487.34|484.54|487.52|484.72|487.6|484.8|487.34|484.54|0
1654146250000|2022-06-02 05:04:10|487.78|484.98|487.78|484.98|487.78|484.98|487.78|484.98|0
1654146260000|2022-06-02 05:04:20|487.95|485.15|487.6|484.8|487.95|485.15|487.6|484.8|0
1654146270000|2022-06-02 05:04:30|487.78|484.98|487.78|484.98|487.87|485.07|487.69|484.89|0
1654146280000|2022-06-02 05:04:40|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1654146290000|2022-06-02 05:04:50|488.05|485.25|488.48|485.68|488.48|485.68|488.05|485.25|0
1654146300000|2022-06-02 05:05:00|488.4|485.6|488.48|485.68|488.48|485.68|488.4|485.6|0
1654146310000|2022-06-02 05:05:10|488.57|485.77|488.22|485.42|488.57|485.77|488.22|485.42|0
1654146320000|2022-06-02 05:05:20|488.13|485.33|488.31|485.51|488.31|485.51|488.13|485.33|0
1654146330000|2022-06-02 05:05:30|488.48|485.68|488.48|485.68|488.66|485.86|488.48|485.68|0
1654146340000|2022-06-02 05:05:40|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1654146350000|2022-06-02 05:05:50|488.48|485.68|488.48|485.68|488.66|485.86|488.48|485.68|0
1654146360000|2022-06-02 05:06:00|488.57|485.77|488.31|485.51|488.57|485.77|488.31|485.51|0
1654146380000|2022-06-02 05:06:20|488.13|485.33|487.95|485.15|488.13|485.33|487.95|485.15|0
1654146390000|2022-06-02 05:06:30|487.87|485.07|487.78|484.98|487.87|485.07|487.78|484.98|0
1654146400000|2022-06-02 05:06:40|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1654146410000|2022-06-02 05:06:50|488.04|485.24|487.95|485.15|488.04|485.24|487.95|485.15|0
1654146420000|2022-06-02 05:07:00|488.04|485.24|488.13|485.33|488.13|485.33|488.04|485.24|0
1654146440000|2022-06-02 05:07:20|488.22|485.42|488.13|485.33|488.31|485.51|488.13|485.33|0
1654146450000|2022-06-02 05:07:30|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1654146460000|2022-06-02 05:07:40|488.04|485.24|488.13|485.33|488.13|485.33|488.04|485.24|0
1654146470000|2022-06-02 05:07:50|488.04|485.24|487.95|485.15|488.04|485.24|487.95|485.15|0
1654146480000|2022-06-02 05:08:00|488.04|485.24|487.95|485.15|488.04|485.24|487.95|485.15|0
1654146490000|2022-06-02 05:08:10|488.04|485.24|488.13|485.33|488.13|485.33|488.04|485.24|0
1654146500000|2022-06-02 05:08:20|488.31|485.51|488.48|485.68|488.48|485.68|488.31|485.51|0
1654146510000|2022-06-02 05:08:30|488.66|485.86|488.66|485.86|488.66|485.86|488.66|485.86|0
1654146520000|2022-06-02 05:08:40|488.48|485.68|488.48|485.68|488.66|485.86|488.48|485.68|0
1654146530000|2022-06-02 05:08:50|488.66|485.86|488.66|485.86|488.66|485.86|488.66|485.86|0
1654146540000|2022-06-02 05:09:00|488.83|486.03|488.75|485.95|488.83|486.03|488.75|485.95|0
1654146550000|2022-06-02 05:09:10|488.66|485.86|489.19|486.39|489.19|486.39|488.66|485.86|0
1654146560000|2022-06-02 05:09:20|489.36|486.56|489.54|486.74|489.72|486.92|489.36|486.56|0
1654146570000|2022-06-02 05:09:30|489.36|486.56|489.36|486.56|489.36|486.56|489.28|486.48|0
1654146580000|2022-06-02 05:09:40|489.19|486.39|489.36|486.56|489.36|486.56|489.19|486.39|0
1654146600000|2022-06-02 05:10:00|489.54|486.74|489.89|487.09|489.89|487.09|489.54|486.74|0
1654146610000|2022-06-02 05:10:10|490.25|487.45|490.07|487.27|490.25|487.45|490.07|487.27|0
1654146620000|2022-06-02 05:10:20|490.16|487.36|489.89|487.09|490.16|487.36|489.89|487.09|0
1654146630000|2022-06-02 05:10:30|490.07|487.27|490.07|487.27|490.16|487.36|490.07|487.27|0
1654146640000|2022-06-02 05:10:40|490.25|487.45|490.34|487.54|490.34|487.54|490.25|487.45|0
1654146650000|2022-06-02 05:10:50|490.43|487.63|490.6|487.8|490.6|487.8|490.43|487.63|0
1654146660000|2022-06-02 05:11:00|490.43|487.63|490.52|487.72|490.52|487.72|490.43|487.63|0
1654146670000|2022-06-02 05:11:10|490.43|487.63|490.43|487.63|490.43|487.63|490.43|487.63|0
1654146680000|2022-06-02 05:11:20|490.52|487.72|490.6|487.8|490.6|487.8|490.52|487.72|0
1654146690000|2022-06-02 05:11:30|490.43|487.63|490.34|487.54|490.43|487.63|490.25|487.45|0
1654146700000|2022-06-02 05:11:40|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1654146710000|2022-06-02 05:11:50|490.6|487.8|490.6|487.8|490.6|487.8|490.25|487.45|0
1654146720000|2022-06-02 05:12:00|490.96|488.16|491.22|488.42|491.31|488.51|490.96|488.16|0
1654146730000|2022-06-02 05:12:10|491.13|488.33|491.31|488.51|491.31|488.51|491.13|488.33|0
1654146740000|2022-06-02 05:12:20|491.49|488.69|491.31|488.51|491.49|488.69|491.31|488.51|0
1654146750000|2022-06-02 05:12:30|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1654146760000|2022-06-02 05:12:40|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1654146770000|2022-06-02 05:12:50|491.49|488.69|491.49|488.69|491.58|488.78|491.49|488.69|0
1654146780000|2022-06-02 05:13:00|491.66|488.86|491.66|488.86|491.66|488.86|491.66|488.86|0
1654146790000|2022-06-02 05:13:10|492.02|489.22|492.11|489.31|492.11|489.31|492.02|489.22|0
1654146800000|2022-06-02 05:13:20|492.2|489.4|492.2|489.4|492.2|489.4|491.84|489.04|0
1654146820000|2022-06-02 05:13:40|492.02|489.22|492.47|489.67|492.55|489.75|492.02|489.22|0
1654146830000|2022-06-02 05:13:50|492.37|489.57|492.73|489.93|492.73|489.93|492.37|489.57|0
1654146840000|2022-06-02 05:14:00|492.82|490.02|492.9|490.1|492.9|490.1|492.82|490.02|0
1654146850000|2022-06-02 05:14:10|492.82|490.02|492.73|489.93|492.82|490.02|492.73|489.93|0
1654146860000|2022-06-02 05:14:20|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1654146870000|2022-06-02 05:14:30|492.9|490.1|493.26|490.46|493.26|490.46|492.9|490.1|0
1654146880000|2022-06-02 05:14:40|493.08|490.28|493.08|490.28|493.08|490.28|493.08|490.28|0
1654146890000|2022-06-02 05:14:50|493.44|490.64|493.44|490.64|493.44|490.64|493.44|490.64|0
1654146900000|2022-06-02 05:15:00|493.53|490.73|492.9|490.1|493.53|490.73|492.9|490.1|0
1654146910000|2022-06-02 05:15:10|492.37|489.57|492.55|489.75|492.55|489.75|492.37|489.57|0
1654146920000|2022-06-02 05:15:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1654146940000|2022-06-02 05:15:40|492.9|490.1|493.08|490.28|493.08|490.28|492.9|490.1|0
1654146950000|2022-06-02 05:15:50|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1654146960000|2022-06-02 05:16:00|493.44|490.64|493.61|490.81|493.61|490.81|493.44|490.64|0
1654146970000|2022-06-02 05:16:10|493.79|490.99|493.97|491.17|493.97|491.17|493.79|490.99|0
1654146980000|2022-06-02 05:16:20|493.79|490.99|494.24|491.44|494.32|491.52|493.79|490.99|0
1654146990000|2022-06-02 05:16:30|494.32|491.52|494.32|491.52|494.42|491.62|494.32|491.52|0
1654147000000|2022-06-02 05:16:40|494.5|491.7|494.68|491.88|494.77|491.97|494.5|491.7|0
1654147010000|2022-06-02 05:16:50|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1654147020000|2022-06-02 05:17:00|494.68|491.88|495.04|492.24|495.04|492.24|494.68|491.88|0
1654147030000|2022-06-02 05:17:10|494.68|491.88|494.86|492.06|494.86|492.06|494.68|491.88|0
1654147040000|2022-06-02 05:17:20|494.68|491.88|494.5|491.7|494.77|491.97|494.5|491.7|0
1654147050000|2022-06-02 05:17:30|494.68|491.88|494.68|491.88|494.68|491.88|494.68|491.88|0
1654147060000|2022-06-02 05:17:40|494.5|491.7|494.68|491.88|494.68|491.88|494.32|491.52|0
1654147070000|2022-06-02 05:17:50|494.59|491.79|494.32|491.52|494.59|491.79|494.32|491.52|0
1654147080000|2022-06-02 05:18:00|494.15|491.35|494.68|491.88|494.68|491.88|494.15|491.35|0
1654147090000|2022-06-02 05:18:10|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1654147100000|2022-06-02 05:18:20|495.04|492.24|495.39|492.59|495.39|492.59|495.04|492.24|0
1654147110000|2022-06-02 05:18:30|495.48|492.68|495.48|492.68|495.57|492.77|495.48|492.68|0
1654147120000|2022-06-02 05:18:40|495.21|492.41|495.21|492.41|495.31|492.51|495.21|492.41|0
1654147130000|2022-06-02 05:18:50|495.04|492.24|495.13|492.33|495.13|492.33|495.04|492.24|0
1654147140000|2022-06-02 05:19:00|494.95|492.15|494.5|491.7|494.95|492.15|494.5|491.7|0
1654147150000|2022-06-02 05:19:10|494.32|491.52|494.15|491.35|494.32|491.52|494.15|491.35|0
1654147160000|2022-06-02 05:19:20|494.32|491.52|494.15|491.35|494.32|491.52|494.15|491.35|0
1654147170000|2022-06-02 05:19:30|493.97|491.17|493.79|490.99|493.97|491.17|493.79|490.99|0
1654147180000|2022-06-02 05:19:40|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1654147190000|2022-06-02 05:19:50|493.44|490.64|493.79|490.99|493.79|490.99|493.44|490.64|0
1654147200000|2022-06-02 05:20:00|493.61|490.81|493.44|490.64|493.61|490.81|493.44|490.64|0
1654147210000|2022-06-02 05:20:10|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1654147220000|2022-06-02 05:20:20|493.17|490.37|493.44|490.64|493.44|490.64|493.08|490.28|0
1654147230000|2022-06-02 05:20:30|493.35|490.55|493.08|490.28|493.35|490.55|493.08|490.28|0
1654147240000|2022-06-02 05:20:40|493.26|490.46|493.17|490.37|493.26|490.46|493.08|490.28|0
1654147250000|2022-06-02 05:20:50|493.26|490.46|493.26|490.46|493.26|490.46|493.08|490.28|0
1654147260000|2022-06-02 05:21:00|493.08|490.28|492.9|490.1|493.08|490.28|492.9|490.1|0
1654147270000|2022-06-02 05:21:10|493.26|490.46|493.61|490.81|493.61|490.81|493.17|490.37|0
1654147280000|2022-06-02 05:21:20|493.7|490.9|493.61|490.81|493.79|490.99|493.61|490.81|0
1654147290000|2022-06-02 05:21:30|493.53|490.73|493.61|490.81|493.79|490.99|493.53|490.73|0
1654147300000|2022-06-02 05:21:40|493.79|490.99|494.15|491.35|494.15|491.35|493.79|490.99|0
1654147310000|2022-06-02 05:21:50|494.24|491.44|494.15|491.35|494.32|491.52|494.15|491.35|0
1654147320000|2022-06-02 05:22:00|494.06|491.26|494.15|491.35|494.15|491.35|493.88|491.08|0
1654147330000|2022-06-02 05:22:10|493.97|491.17|494.14|491.34|494.14|491.34|493.97|491.17|0
1654147340000|2022-06-02 05:22:20|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1654147350000|2022-06-02 05:22:30|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1654147360000|2022-06-02 05:22:40|494.06|491.26|494.06|491.26|494.06|491.26|494.06|491.26|0
1654147370000|2022-06-02 05:22:50|493.97|491.17|493.97|491.17|493.97|491.17|493.97|491.17|0
1654147380000|2022-06-02 05:23:00|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1654147390000|2022-06-02 05:23:10|494.06|491.26|493.97|491.17|494.06|491.26|493.97|491.17|0
1654147400000|2022-06-02 05:23:20|494.14|491.34|493.97|491.17|494.14|491.34|493.97|491.17|0
1654147410000|2022-06-02 05:23:30|494.06|491.26|494.06|491.26|494.14|491.34|494.06|491.26|0
1654147420000|2022-06-02 05:23:40|494.24|491.44|494.14|491.34|494.24|491.44|494.14|491.34|0
1654147430000|2022-06-02 05:23:50|494.24|491.44|493.97|491.17|494.24|491.44|493.97|491.17|0
1654147440000|2022-06-02 05:24:00|494.14|491.34|493.79|490.99|494.14|491.34|493.79|490.99|0
1654147450000|2022-06-02 05:24:10|493.7|490.9|493.61|490.81|493.79|490.99|493.61|490.81|0
1654147460000|2022-06-02 05:24:20|493.79|490.99|493.79|490.99|493.79|490.99|493.79|490.99|0
1654147470000|2022-06-02 05:24:30|493.88|491.08|493.79|490.99|493.88|491.08|493.79|490.99|0
1654147490000|2022-06-02 05:24:50|493.61|490.81|493.61|490.81|493.79|490.99|493.61|490.81|0
1654147500000|2022-06-02 05:25:00|493.7|490.9|493.79|490.99|493.79|490.99|493.7|490.9|0
1654147510000|2022-06-02 05:25:10|493.7|490.9|493.61|490.81|493.7|490.9|493.61|490.81|0
1654147520000|2022-06-02 05:25:20|493.7|490.9|493.79|490.99|493.79|490.99|493.61|490.81|0
1654147530000|2022-06-02 05:25:30|493.97|491.17|493.88|491.08|493.97|491.17|493.79|490.99|0
1654147540000|2022-06-02 05:25:40|493.97|491.17|494.14|491.34|494.14|491.34|493.97|491.17|0
1654147550000|2022-06-02 05:25:50|494.32|491.52|494.5|491.7|494.5|491.7|494.32|491.52|0
1654147560000|2022-06-02 05:26:00|494.32|491.52|494.14|491.34|494.32|491.52|494.14|491.34|0
1654147570000|2022-06-02 05:26:10|493.97|491.17|493.97|491.17|494.06|491.26|493.97|491.17|0
1654147580000|2022-06-02 05:26:20|493.7|490.9|493.61|490.81|493.7|490.9|493.61|490.81|0
1654147590000|2022-06-02 05:26:30|493.7|490.9|493.53|490.73|493.7|490.9|493.53|490.73|0
1654147600000|2022-06-02 05:26:40|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1654147610000|2022-06-02 05:26:50|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1654147620000|2022-06-02 05:27:00|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1654147630000|2022-06-02 05:27:10|493.08|490.28|493.08|490.28|493.08|490.28|493.08|490.28|0
1654147640000|2022-06-02 05:27:20|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1654147650000|2022-06-02 05:27:30|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1654147660000|2022-06-02 05:27:40|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1654147670000|2022-06-02 05:27:50|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1654147690000|2022-06-02 05:28:10|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1654147700000|2022-06-02 05:28:20|493.35|490.55|492.99|490.19|493.35|490.55|492.99|490.19|0
1654147710000|2022-06-02 05:28:30|492.9|490.1|493.08|490.28|493.08|490.28|492.9|490.1|0
1654147720000|2022-06-02 05:28:40|492.9|490.1|492.9|490.1|492.9|490.1|492.81|490.01|0
1654147730000|2022-06-02 05:28:50|492.81|490.01|492.9|490.1|492.9|490.1|492.81|490.01|0
1654147740000|2022-06-02 05:29:00|493.08|490.28|493.08|490.28|493.08|490.28|492.9|490.1|0
1654147750000|2022-06-02 05:29:10|493.25|490.45|493.08|490.28|493.25|490.45|493.08|490.28|0
1654147760000|2022-06-02 05:29:20|492.99|490.19|492.9|490.1|492.99|490.19|492.9|490.1|0
1654147770000|2022-06-02 05:29:30|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1654147780000|2022-06-02 05:29:40|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654147790000|2022-06-02 05:29:50|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1654147800000|2022-06-02 05:30:00|492.28|489.48|492.37|489.57|492.37|489.57|492.28|489.48|0
1654147810000|2022-06-02 05:30:10|492.46|489.66|492.72|489.92|492.72|489.92|492.46|489.66|0
1654147830000|2022-06-02 05:30:30|492.81|490.01|492.72|489.92|492.81|490.01|492.72|489.92|0
1654147840000|2022-06-02 05:30:40|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1654147850000|2022-06-02 05:30:50|492.9|490.1|492.99|490.19|492.99|490.19|492.81|490.01|0
1654147860000|2022-06-02 05:31:00|492.9|490.1|492.81|490.01|492.9|490.1|492.72|489.92|0
1654147870000|2022-06-02 05:31:10|492.9|490.1|492.72|489.92|492.9|490.1|492.37|489.57|0
1654147880000|2022-06-02 05:31:20|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1654147900000|2022-06-02 05:31:40|492.64|489.84|492.54|489.74|492.64|489.84|492.37|489.57|0
1654147910000|2022-06-02 05:31:50|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1654147920000|2022-06-02 05:32:00|492.54|489.74|492.64|489.84|492.64|489.84|492.54|489.74|0
1654147930000|2022-06-02 05:32:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1654147940000|2022-06-02 05:32:20|492.9|490.1|492.72|489.92|492.9|490.1|492.72|489.92|0
1654147950000|2022-06-02 05:32:30|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1654147960000|2022-06-02 05:32:40|492.37|489.57|492.28|489.48|492.37|489.57|492.19|489.39|0
1654147970000|2022-06-02 05:32:50|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1654147980000|2022-06-02 05:33:00|492.54|489.74|492.72|489.92|492.72|489.92|492.54|489.74|0
1654148000000|2022-06-02 05:33:20|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1654148010000|2022-06-02 05:33:30|493.08|490.28|492.9|490.1|493.08|490.28|492.9|490.1|0
1654148030000|2022-06-02 05:33:50|492.72|489.92|492.9|490.1|492.9|490.1|492.72|489.92|0
1654148040000|2022-06-02 05:34:00|492.99|490.19|493.25|490.45|493.25|490.45|492.99|490.19|0
1654148050000|2022-06-02 05:34:10|493.34|490.54|493.17|490.37|493.34|490.54|493.17|490.37|0
1654148060000|2022-06-02 05:34:20|493.61|490.81|493.25|490.45|493.61|490.81|493.25|490.45|0
1654148070000|2022-06-02 05:34:30|493.08|490.28|493.25|490.45|493.25|490.45|492.9|490.1|0
1654148080000|2022-06-02 05:34:40|493.34|490.54|493.43|490.63|493.43|490.63|493.34|490.54|0
1654148090000|2022-06-02 05:34:50|493.34|490.54|493.61|490.81|493.61|490.81|493.34|490.54|0
1654148100000|2022-06-02 05:35:00|493.52|490.72|493.79|490.99|493.79|490.99|493.52|490.72|0
1654148110000|2022-06-02 05:35:10|493.78|490.98|493.61|490.81|493.78|490.98|493.61|490.81|0
1654148120000|2022-06-02 05:35:20|493.43|490.63|493.25|490.45|493.43|490.63|493.25|490.45|0
1654148130000|2022-06-02 05:35:30|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1654148140000|2022-06-02 05:35:40|492.9|490.1|492.9|490.1|492.9|490.1|492.81|490.01|0
1654148150000|2022-06-02 05:35:50|492.72|489.92|492.72|489.92|492.72|489.92|492.63|489.83|0
1654148160000|2022-06-02 05:36:00|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1654148170000|2022-06-02 05:36:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1654148180000|2022-06-02 05:36:20|492.81|490.01|492.9|490.1|492.9|490.1|492.81|490.01|0
1654148190000|2022-06-02 05:36:30|493.25|490.45|493.25|490.45|493.25|490.45|493.07|490.27|0
1654148200000|2022-06-02 05:36:40|493.07|490.27|493.43|490.63|493.43|490.63|493.07|490.27|0
1654148210000|2022-06-02 05:36:50|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1654148220000|2022-06-02 05:37:00|493.43|490.63|493.43|490.63|493.43|490.63|493.25|490.45|0
1654148230000|2022-06-02 05:37:10|493.34|490.54|493.25|490.45|493.34|490.54|493.25|490.45|0
1654148240000|2022-06-02 05:37:20|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1654148250000|2022-06-02 05:37:30|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1654148260000|2022-06-02 05:37:40|493.43|490.63|493.78|490.98|493.78|490.98|493.43|490.63|0
1654148270000|2022-06-02 05:37:50|493.96|491.16|494.49|491.69|494.49|491.69|493.96|491.16|0
1654148280000|2022-06-02 05:38:00|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1654148290000|2022-06-02 05:38:10|494.49|491.69|494.85|492.05|494.85|492.05|494.49|491.69|0
1654148300000|2022-06-02 05:38:20|495.03|492.23|494.67|491.87|495.03|492.23|494.67|491.87|0
1654148310000|2022-06-02 05:38:30|494.49|491.69|494.41|491.61|494.49|491.69|494.32|491.52|0
1654148320000|2022-06-02 05:38:40|493.96|491.16|494.05|491.25|494.14|491.34|493.96|491.16|0
1654148330000|2022-06-02 05:38:50|493.96|491.16|494.05|491.25|494.05|491.25|493.96|491.16|0
1654148340000|2022-06-02 05:39:00|494.14|491.34|493.43|490.63|494.14|491.34|493.43|490.63|0
1654148350000|2022-06-02 05:39:10|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1654148360000|2022-06-02 05:39:20|493.43|490.63|493.43|490.63|493.61|490.81|493.25|490.45|0
1654148370000|2022-06-02 05:39:30|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1654148380000|2022-06-02 05:39:40|493.7|490.9|493.96|491.16|493.96|491.16|493.7|490.9|0
1654148390000|2022-06-02 05:39:50|493.78|490.98|493.7|490.9|493.78|490.98|493.7|490.9|0
1654148400000|2022-06-02 05:40:00|493.78|490.98|493.61|490.81|493.78|490.98|493.61|490.81|0
1654148410000|2022-06-02 05:40:10|493.43|490.63|493.34|490.54|493.52|490.72|493.34|490.54|0
1654148420000|2022-06-02 05:40:20|493.25|490.45|493.43|490.63|493.43|490.63|493.07|490.27|0
1654148430000|2022-06-02 05:40:30|493.25|490.45|493.43|490.63|493.43|490.63|493.25|490.45|0
1654148440000|2022-06-02 05:40:40|493.61|490.81|493.25|490.45|493.61|490.81|493.25|490.45|0
1654148450000|2022-06-02 05:40:50|493.07|490.27|493.43|490.63|493.43|490.63|493.07|490.27|0
1654148460000|2022-06-02 05:41:00|493.25|490.45|492.99|490.19|493.25|490.45|492.99|490.19|0
1654148470000|2022-06-02 05:41:10|492.9|490.1|493.07|490.27|493.07|490.27|492.9|490.1|0
1654148480000|2022-06-02 05:41:20|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1654148490000|2022-06-02 05:41:30|492.81|490.01|492.54|489.74|492.81|490.01|492.54|489.74|0
1654148500000|2022-06-02 05:41:40|492.72|489.92|492.54|489.74|492.72|489.92|492.54|489.74|0
1654148510000|2022-06-02 05:41:50|492.63|489.83|492.54|489.74|492.63|489.83|492.54|489.74|0
1654148520000|2022-06-02 05:42:00|492.72|489.92|492.99|490.19|492.99|490.19|492.72|489.92|0
1654148530000|2022-06-02 05:42:10|492.89|490.09|492.36|489.56|492.89|490.09|492.36|489.56|0
1654148540000|2022-06-02 05:42:20|492.45|489.65|492.45|489.65|492.54|489.74|492.45|489.65|0
1654148550000|2022-06-02 05:42:30|492.36|489.56|492.28|489.48|492.36|489.56|492.19|489.39|0
1654148560000|2022-06-02 05:42:40|492.19|489.39|492.36|489.56|492.36|489.56|492.19|489.39|0
1654148570000|2022-06-02 05:42:50|492.45|489.65|492.54|489.74|492.54|489.74|492.45|489.65|0
1654148580000|2022-06-02 05:43:00|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1654148590000|2022-06-02 05:43:10|492.54|489.74|492.72|489.92|492.89|490.09|492.54|489.74|0
1654148600000|2022-06-02 05:43:20|492.89|490.09|492.72|489.92|492.89|490.09|492.72|489.92|0
1654148610000|2022-06-02 05:43:30|492.63|489.83|492.72|489.92|492.72|489.92|492.63|489.83|0
1654148620000|2022-06-02 05:43:40|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1654148630000|2022-06-02 05:43:50|492.36|489.56|492.36|489.56|492.54|489.74|492.36|489.56|0
1654148640000|2022-06-02 05:44:00|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1654148650000|2022-06-02 05:44:10|492.1|489.3|492.1|489.3|492.1|489.3|492.1|489.3|0
1654148660000|2022-06-02 05:44:20|492.18|489.38|492.01|489.21|492.18|489.38|492.01|489.21|0
1654148670000|2022-06-02 05:44:30|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1654148680000|2022-06-02 05:44:40|492.1|489.3|492.18|489.38|492.18|489.38|492.1|489.3|0
1654148690000|2022-06-02 05:44:50|492.28|489.48|492.18|489.38|492.36|489.56|492.18|489.38|0
1654148700000|2022-06-02 05:45:00|492.36|489.56|492.01|489.21|492.45|489.65|492.01|489.21|0
1654148710000|2022-06-02 05:45:10|492.1|489.3|492.01|489.21|492.1|489.3|492.01|489.21|0
1654148720000|2022-06-02 05:45:20|491.83|489.03|491.83|489.03|491.83|489.03|491.83|489.03|0
1654148730000|2022-06-02 05:45:30|491.74|488.94|491.92|489.12|491.92|489.12|491.74|488.94|0
1654148740000|2022-06-02 05:45:40|491.83|489.03|491.83|489.03|492.01|489.21|491.83|489.03|0
1654148750000|2022-06-02 05:45:50|492.01|489.21|492.01|489.21|492.1|489.3|492.01|489.21|0
1654148770000|2022-06-02 05:46:10|491.83|489.03|491.83|489.03|491.83|489.03|491.83|489.03|0
1654148780000|2022-06-02 05:46:20|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1654148790000|2022-06-02 05:46:30|491.65|488.85|491.3|488.5|491.65|488.85|491.3|488.5|0
1654148800000|2022-06-02 05:46:40|491.12|488.32|491.3|488.5|491.3|488.5|491.12|488.32|0
1654148810000|2022-06-02 05:46:50|491.47|488.67|491.47|488.67|491.47|488.67|491.47|488.67|0
1654148830000|2022-06-02 05:47:10|491.3|488.5|491.04|488.24|491.3|488.5|490.94|488.14|0
1654148840000|2022-06-02 05:47:20|491.12|488.32|491.3|488.5|491.3|488.5|491.12|488.32|0
1654148850000|2022-06-02 05:47:30|491.12|488.32|490.94|488.14|491.12|488.32|490.94|488.14|0
1654148860000|2022-06-02 05:47:40|490.77|487.97|491.3|488.5|491.3|488.5|490.77|487.97|0
1654148870000|2022-06-02 05:47:50|491.65|488.85|491.47|488.67|491.65|488.85|491.47|488.67|0
1654148880000|2022-06-02 05:48:00|491.65|488.85|491.12|488.32|491.65|488.85|491.12|488.32|0
1654148900000|2022-06-02 05:48:20|491.03|488.23|491.12|488.32|491.12|488.32|491.03|488.23|0
1654148910000|2022-06-02 05:48:30|491.03|488.23|490.94|488.14|491.03|488.23|490.94|488.14|0
1654148920000|2022-06-02 05:48:40|490.77|487.97|490.94|488.14|491.03|488.23|490.77|487.97|0
1654148930000|2022-06-02 05:48:50|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1654148940000|2022-06-02 05:49:00|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1654148950000|2022-06-02 05:49:10|490.86|488.06|490.94|488.14|490.94|488.14|490.86|488.06|0
1654148960000|2022-06-02 05:49:20|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1654148970000|2022-06-02 05:49:30|490.59|487.79|490.5|487.7|490.77|487.97|490.5|487.7|0
1654148980000|2022-06-02 05:49:40|490.41|487.61|490.94|488.14|490.94|488.14|490.41|487.61|0
1654148990000|2022-06-02 05:49:50|491.12|488.32|491.12|488.32|491.12|488.32|491.03|488.23|0
1654149000000|2022-06-02 05:50:00|490.77|487.97|490.59|487.79|490.77|487.97|490.59|487.79|0
1654149010000|2022-06-02 05:50:10|490.68|487.88|490.59|487.79|490.77|487.97|490.59|487.79|0
1654149020000|2022-06-02 05:50:20|490.41|487.61|490.5|487.7|490.5|487.7|490.41|487.61|0
1654149030000|2022-06-02 05:50:30|490.76|487.96|490.94|488.14|490.94|488.14|490.76|487.96|0
1654149040000|2022-06-02 05:50:40|491.12|488.32|490.94|488.14|491.12|488.32|490.94|488.14|0
1654149050000|2022-06-02 05:50:50|490.86|488.06|490.86|488.06|490.86|488.06|490.76|487.96|0
1654149060000|2022-06-02 05:51:00|490.59|487.79|490.68|487.88|490.68|487.88|490.59|487.79|0
1654149070000|2022-06-02 05:51:10|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1654149080000|2022-06-02 05:51:20|490.59|487.79|490.59|487.79|490.59|487.79|490.59|487.79|0
1654149090000|2022-06-02 05:51:30|490.41|487.61|490.41|487.61|490.41|487.61|490.41|487.61|0
1654149100000|2022-06-02 05:51:40|490.59|487.79|490.41|487.61|490.59|487.79|490.41|487.61|0
1654149110000|2022-06-02 05:51:50|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1654149120000|2022-06-02 05:52:00|490.41|487.61|490.23|487.43|490.41|487.61|490.23|487.43|0
1654149130000|2022-06-02 05:52:10|490.15|487.35|490.41|487.61|490.41|487.61|490.15|487.35|0
1654149140000|2022-06-02 05:52:20|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1654149150000|2022-06-02 05:52:30|490.41|487.61|490.41|487.61|490.41|487.61|490.41|487.61|0
1654149160000|2022-06-02 05:52:40|490.33|487.53|490.41|487.61|490.41|487.61|490.33|487.53|0
1654149180000|2022-06-02 05:53:00|490.23|487.43|490.41|487.61|490.41|487.61|490.23|487.43|0
1654149190000|2022-06-02 05:53:10|490.23|487.43|490.41|487.61|490.41|487.61|490.23|487.43|0
1654149200000|2022-06-02 05:53:20|490.32|487.52|490.41|487.61|490.41|487.61|490.23|487.43|0
1654149210000|2022-06-02 05:53:30|490.32|487.52|490.41|487.61|490.41|487.61|490.32|487.52|0
1654149220000|2022-06-02 05:53:40|490.32|487.52|490.23|487.43|490.32|487.52|490.23|487.43|0
1654149230000|2022-06-02 05:53:50|490.32|487.52|490.23|487.43|490.32|487.52|490.23|487.43|0
1654149240000|2022-06-02 05:54:00|490.15|487.35|490.15|487.35|490.15|487.35|490.06|487.26|0
1654149250000|2022-06-02 05:54:10|490.23|487.43|490.06|487.26|490.23|487.43|490.06|487.26|0
1654149260000|2022-06-02 05:54:20|489.88|487.08|489.53|486.73|489.88|487.08|489.53|486.73|0
1654149270000|2022-06-02 05:54:30|489.44|486.64|489.35|486.55|489.44|486.64|489.35|486.55|0
1654149280000|2022-06-02 05:54:40|489.17|486.37|489.35|486.55|489.35|486.55|489.17|486.37|0
1654149290000|2022-06-02 05:54:50|489.17|486.37|489.35|486.55|489.35|486.55|489.17|486.37|0
1654149300000|2022-06-02 05:55:00|489.17|486.37|488.82|486.02|489.35|486.55|488.82|486.02|0
1654149310000|2022-06-02 05:55:10|489.09|486.29|489.09|486.29|489.09|486.29|488.99|486.19|0
1654149320000|2022-06-02 05:55:20|489.17|486.37|489.52|486.72|489.52|486.72|489.17|486.37|0
1654149330000|2022-06-02 05:55:30|489.62|486.82|489.7|486.9|489.7|486.9|489.62|486.82|0
1654149340000|2022-06-02 05:55:40|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1654149350000|2022-06-02 05:55:50|489.62|486.82|489.52|486.72|489.62|486.82|489.52|486.72|0
1654149360000|2022-06-02 05:56:00|489.62|486.82|489.52|486.72|489.62|486.82|489.52|486.72|0
1654149370000|2022-06-02 05:56:10|489.35|486.55|489.35|486.55|489.35|486.55|489.35|486.55|0
1654149380000|2022-06-02 05:56:20|489.44|486.64|489.17|486.37|489.44|486.64|489.17|486.37|0
1654149390000|2022-06-02 05:56:30|489.44|486.64|489.35|486.55|489.44|486.64|489.35|486.55|0
1654149400000|2022-06-02 05:56:40|489.17|486.37|489.17|486.37|489.17|486.37|489.17|486.37|0
1654149410000|2022-06-02 05:56:50|489.35|486.55|489.44|486.64|489.44|486.64|489.35|486.55|0
1654149420000|2022-06-02 05:57:00|489.35|486.55|489.52|486.72|489.52|486.72|489.35|486.55|0
1654149430000|2022-06-02 05:57:10|489.88|487.08|489.79|486.99|489.88|487.08|489.79|486.99|0
1654149440000|2022-06-02 05:57:20|489.88|487.08|489.88|487.08|489.88|487.08|489.88|487.08|0
1654149450000|2022-06-02 05:57:30|489.97|487.17|489.7|486.9|489.97|487.17|489.7|486.9|0
1654149460000|2022-06-02 05:57:40|489.79|486.99|489.7|486.9|489.79|486.99|489.7|486.9|0
1654149470000|2022-06-02 05:57:50|489.79|486.99|489.7|486.9|489.79|486.99|489.7|486.9|0
1654149480000|2022-06-02 05:58:00|489.62|486.82|489.62|486.82|489.62|486.82|489.62|486.82|0
1654149490000|2022-06-02 05:58:10|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1654149500000|2022-06-02 05:58:20|489.88|487.08|489.7|486.9|489.88|487.08|489.7|486.9|0
1654149510000|2022-06-02 05:58:30|489.79|486.99|489.7|486.9|489.79|486.99|489.7|486.9|0
1654149520000|2022-06-02 05:58:40|489.88|487.08|489.7|486.9|489.88|487.08|489.7|486.9|0
1654149530000|2022-06-02 05:58:50|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1654149540000|2022-06-02 05:59:00|489.62|486.82|489.44|486.64|489.62|486.82|489.44|486.64|0
1654149550000|2022-06-02 05:59:10|489.52|486.72|489.44|486.64|489.62|486.82|489.44|486.64|0
1654149560000|2022-06-02 05:59:20|489.17|486.37|489.17|486.37|489.17|486.37|489.17|486.37|0
1654149570000|2022-06-02 05:59:30|489.35|486.55|489.26|486.46|489.52|486.72|489.26|486.46|0
1654149580000|2022-06-02 05:59:40|489.7|486.9|489.79|486.99|489.79|486.99|489.7|486.9|0
1654149590000|2022-06-02 05:59:50|489.7|486.9|489.7|486.9|489.88|487.08|489.7|486.9|0
1654149600000|2022-06-02 06:00:00|489.88|487.08|490.23|487.43|490.23|487.43|489.88|487.08|0
1654149610000|2022-06-02 06:00:10|489.88|487.08|489.7|486.9|489.88|487.08|489.7|486.9|0
1654149620000|2022-06-02 06:00:20|489.52|486.72|488.99|486.19|489.52|486.72|488.99|486.19|0
1654149630000|2022-06-02 06:00:30|488.82|486.02|488.46|485.66|488.82|486.02|488.46|485.66|0
1654149640000|2022-06-02 06:00:40|489.17|486.37|489.52|486.72|489.52|486.72|488.99|486.19|0
1654149650000|2022-06-02 06:00:50|489.61|486.81|489.52|486.72|489.61|486.81|489.52|486.72|0
1654149660000|2022-06-02 06:01:00|489.44|486.64|489.52|486.72|489.7|486.9|489.44|486.64|0
1654149670000|2022-06-02 06:01:10|489.88|487.08|490.05|487.25|490.05|487.25|489.88|487.08|0
1654149690000|2022-06-02 06:01:30|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1654149700000|2022-06-02 06:01:40|490.05|487.25|490.05|487.25|490.23|487.43|490.05|487.25|0
1654149710000|2022-06-02 06:01:50|489.88|487.08|489.88|487.08|489.88|487.08|489.88|487.08|0
1654149720000|2022-06-02 06:02:00|489.35|486.55|489.17|486.37|489.35|486.55|489.17|486.37|0
1654149730000|2022-06-02 06:02:10|488.99|486.19|488.64|485.84|489.17|486.37|488.64|485.84|0
1654149740000|2022-06-02 06:02:20|488.46|485.66|488.82|486.02|488.82|486.02|488.46|485.66|0
1654149750000|2022-06-02 06:02:30|488.64|485.84|488.82|486.02|488.82|486.02|488.64|485.84|0
1654149760000|2022-06-02 06:02:40|488.73|485.93|488.46|485.66|488.82|486.02|488.46|485.66|0
1654149770000|2022-06-02 06:02:50|488.29|485.49|487.93|485.13|488.46|485.66|487.93|485.13|0
1654149780000|2022-06-02 06:03:00|487.76|484.96|487.76|484.96|487.76|484.96|487.67|484.87|0
1654149790000|2022-06-02 06:03:10|487.93|485.13|487.76|484.96|487.93|485.13|487.76|484.96|0
1654149800000|2022-06-02 06:03:20|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1654149810000|2022-06-02 06:03:30|488.11|485.31|488.29|485.49|488.46|485.66|488.11|485.31|0
1654149820000|2022-06-02 06:03:40|488.46|485.66|488.91|486.11|488.91|486.11|488.46|485.66|0
1654149830000|2022-06-02 06:03:50|488.99|486.19|488.99|486.19|488.99|486.19|488.81|486.01|0
1654149840000|2022-06-02 06:04:00|488.64|485.84|488.29|485.49|488.64|485.84|488.29|485.49|0
1654149850000|2022-06-02 06:04:10|488.46|485.66|488.11|485.31|488.46|485.66|488.11|485.31|0
1654149860000|2022-06-02 06:04:20|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1654149880000|2022-06-02 06:04:40|487.76|484.96|487.76|484.96|487.76|484.96|487.76|484.96|0
1654149890000|2022-06-02 06:04:50|488.11|485.31|487.85|485.05|488.11|485.31|487.85|485.05|0
1654149900000|2022-06-02 06:05:00|487.93|485.13|487.85|485.05|487.93|485.13|487.85|485.05|0
1654149910000|2022-06-02 06:05:10|487.58|484.78|487.4|484.6|487.58|484.78|487.4|484.6|0
1654149920000|2022-06-02 06:05:20|487.58|484.78|487.76|484.96|487.76|484.96|487.49|484.69|0
1654149930000|2022-06-02 06:05:30|488.2|485.4|488.28|485.48|488.28|485.48|488.11|485.31|0
1654149940000|2022-06-02 06:05:40|488.46|485.66|488.11|485.31|488.46|485.66|488.11|485.31|0
1654149950000|2022-06-02 06:05:50|488.46|485.66|488.64|485.84|488.64|485.84|488.46|485.66|0
1654149970000|2022-06-02 06:06:10|488.73|485.93|488.81|486.01|488.81|486.01|488.64|485.84|0
1654149980000|2022-06-02 06:06:20|488.73|485.93|488.64|485.84|488.73|485.93|488.55|485.75|0
1654149990000|2022-06-02 06:06:30|488.46|485.66|488.46|485.66|488.46|485.66|488.28|485.48|0
1654150000000|2022-06-02 06:06:40|488.64|485.84|488.81|486.01|488.81|486.01|488.64|485.84|0
1654150010000|2022-06-02 06:06:50|488.99|486.19|488.81|486.01|488.99|486.19|488.81|486.01|0
1654150020000|2022-06-02 06:07:00|488.64|485.84|488.64|485.84|488.64|485.84|488.64|485.84|0
1654150040000|2022-06-02 06:07:20|488.73|485.93|488.81|486.01|488.81|486.01|488.64|485.84|0
1654150060000|2022-06-02 06:07:40|488.64|485.84|488.73|485.93|488.73|485.93|488.64|485.84|0
1654150070000|2022-06-02 06:07:50|488.46|485.66|488.11|485.31|488.46|485.66|488.11|485.31|0
1654150080000|2022-06-02 06:08:00|487.93|485.13|487.93|485.13|488.02|485.22|487.93|485.13|0
1654150100000|2022-06-02 06:08:20|487.85|485.05|487.75|484.95|487.85|485.05|487.75|484.95|0
1654150110000|2022-06-02 06:08:30|487.49|484.69|486.87|484.07|487.49|484.69|486.7|483.9|0
1654150120000|2022-06-02 06:08:40|487.05|484.25|486.52|483.72|487.05|484.25|486.52|483.72|0
1654150130000|2022-06-02 06:08:50|486.87|484.07|486.7|483.9|486.87|484.07|486.7|483.9|0
1654150140000|2022-06-02 06:09:00|486.52|483.72|486.52|483.72|486.52|483.72|486.44|483.64|0
1654150150000|2022-06-02 06:09:10|486.7|483.9|486.34|483.54|486.7|483.9|486.34|483.54|0
1654150160000|2022-06-02 06:09:20|486.52|483.72|486.52|483.72|486.52|483.72|486.44|483.64|0
1654150170000|2022-06-02 06:09:30|486.7|483.9|486.7|483.9|486.7|483.9|486.7|483.9|0
1654150180000|2022-06-02 06:09:40|486.52|483.72|486.52|483.72|486.52|483.72|486.52|483.72|0
1654150190000|2022-06-02 06:09:50|486.44|483.64|486.52|483.72|486.52|483.72|486.44|483.64|0
1654150200000|2022-06-02 06:10:00|486.34|483.54|486.17|483.37|486.34|483.54|486.17|483.37|0
1654150220000|2022-06-02 06:10:20|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1654150230000|2022-06-02 06:10:30|486.52|483.72|486.7|483.9|486.7|483.9|486.52|483.72|0
1654150240000|2022-06-02 06:10:40|486.52|483.72|486.52|483.72|486.52|483.72|486.52|483.72|0
1654150250000|2022-06-02 06:10:50|486.61|483.81|486.96|484.16|486.96|484.16|486.61|483.81|0
1654150260000|2022-06-02 06:11:00|486.87|484.07|486.87|484.07|487.05|484.25|486.87|484.07|0
1654150270000|2022-06-02 06:11:10|486.7|483.9|486.87|484.07|486.87|484.07|486.7|483.9|0
1654150280000|2022-06-02 06:11:20|487.05|484.25|487.22|484.42|487.22|484.42|487.05|484.25|0
1654150290000|2022-06-02 06:11:30|487.05|484.25|487.22|484.42|487.22|484.42|487.05|484.25|0
1654150300000|2022-06-02 06:11:40|487.58|484.78|487.75|484.95|487.75|484.95|487.58|484.78|0
1654150310000|2022-06-02 06:11:50|487.93|485.13|487.75|484.95|487.93|485.13|487.75|484.95|0
1654150320000|2022-06-02 06:12:00|487.58|484.78|487.49|484.69|487.58|484.78|487.49|484.69|0
1654150330000|2022-06-02 06:12:10|487.32|484.52|487.05|484.25|487.4|484.6|487.05|484.25|0
1654150340000|2022-06-02 06:12:20|486.96|484.16|487.05|484.25|487.05|484.25|486.96|484.16|0
1654150350000|2022-06-02 06:12:30|486.87|484.07|487.05|484.25|487.05|484.25|486.87|484.07|0
1654150360000|2022-06-02 06:12:40|486.87|484.07|486.87|484.07|486.96|484.16|486.87|484.07|0
1654150370000|2022-06-02 06:12:50|487.05|484.25|486.96|484.16|487.05|484.25|486.96|484.16|0
1654150380000|2022-06-02 06:13:00|487.22|484.42|487.14|484.34|487.22|484.42|487.05|484.25|0
1654150390000|2022-06-02 06:13:10|487.05|484.25|487.22|484.42|487.22|484.42|487.05|484.25|0
1654150400000|2022-06-02 06:13:20|487.32|484.52|487.32|484.52|487.32|484.52|487.22|484.42|0
1654150410000|2022-06-02 06:13:30|487.31|484.51|487.75|484.95|487.75|484.95|487.31|484.51|0
1654150430000|2022-06-02 06:13:50|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1654150440000|2022-06-02 06:14:00|488.11|485.31|487.93|485.13|488.11|485.31|487.93|485.13|0
1654150450000|2022-06-02 06:14:10|488.02|485.22|487.93|485.13|488.11|485.31|487.93|485.13|0
1654150470000|2022-06-02 06:14:30|488.28|485.48|488.28|485.48|488.28|485.48|488.28|485.48|0
1654150480000|2022-06-02 06:14:40|488.1|485.3|488.1|485.3|488.1|485.3|488.02|485.22|0
1654150490000|2022-06-02 06:14:50|487.93|485.13|488.1|485.3|488.1|485.3|487.93|485.13|0
1654150500000|2022-06-02 06:15:00|487.93|485.13|488.1|485.3|488.1|485.3|487.93|485.13|0
1654150510000|2022-06-02 06:15:10|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1654150520000|2022-06-02 06:15:20|488.1|485.3|488.1|485.3|488.1|485.3|488.02|485.22|0
1654150540000|2022-06-02 06:15:40|487.93|485.13|488.1|485.3|488.1|485.3|487.93|485.13|0
1654150550000|2022-06-02 06:15:50|488.28|485.48|488.28|485.48|488.46|485.66|488.28|485.48|0
1654150560000|2022-06-02 06:16:00|488.1|485.3|488.1|485.3|488.1|485.3|488.02|485.22|0
1654150570000|2022-06-02 06:16:10|488.02|485.22|488.1|485.3|488.1|485.3|488.02|485.22|0
1654150580000|2022-06-02 06:16:20|488.28|485.48|488.46|485.66|488.46|485.66|488.28|485.48|0
1654150590000|2022-06-02 06:16:30|488.28|485.48|488.37|485.57|488.46|485.66|488.28|485.48|0
1654150600000|2022-06-02 06:16:40|488.28|485.48|488.46|485.66|488.46|485.66|488.28|485.48|0
1654150610000|2022-06-02 06:16:50|488.63|485.83|488.81|486.01|488.81|486.01|488.63|485.83|0
1654150620000|2022-06-02 06:17:00|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1654150630000|2022-06-02 06:17:10|489.16|486.36|489.16|486.36|489.16|486.36|489.16|486.36|0
1654150650000|2022-06-02 06:17:30|489.34|486.54|489.16|486.36|489.34|486.54|488.99|486.19|0
1654150660000|2022-06-02 06:17:40|489.34|486.54|489.16|486.36|489.34|486.54|489.16|486.36|0
1654150670000|2022-06-02 06:17:50|489.34|486.54|489.43|486.63|489.43|486.63|489.34|486.54|0
1654150680000|2022-06-02 06:18:00|489.69|486.89|489.52|486.72|489.69|486.89|489.52|486.72|0
1654150700000|2022-06-02 06:18:20|489.69|486.89|489.69|486.89|489.69|486.89|489.52|486.72|0
1654150710000|2022-06-02 06:18:30|489.61|486.81|489.69|486.89|489.69|486.89|489.61|486.81|0
1654150730000|2022-06-02 06:18:50|489.87|487.07|489.87|487.07|489.87|487.07|489.69|486.89|0
1654150740000|2022-06-02 06:19:00|490.05|487.25|489.96|487.16|490.05|487.25|489.96|487.16|0
1654150750000|2022-06-02 06:19:10|489.87|487.07|489.87|487.07|489.87|487.07|489.87|487.07|0
1654150760000|2022-06-02 06:19:20|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1654150770000|2022-06-02 06:19:30|489.87|487.07|489.87|487.07|489.87|487.07|489.87|487.07|0
1654150790000|2022-06-02 06:19:50|490.05|487.25|490.22|487.42|490.22|487.42|490.05|487.25|0
1654150810000|2022-06-02 06:20:10|490.05|487.25|490.05|487.25|490.05|487.25|489.87|487.07|0
1654150820000|2022-06-02 06:20:20|490.22|487.42|490.05|487.25|490.22|487.42|490.05|487.25|0
1654150830000|2022-06-02 06:20:30|489.87|487.07|489.87|487.07|489.87|487.07|489.87|487.07|0
1654150840000|2022-06-02 06:20:40|490.14|487.34|489.87|487.07|490.14|487.34|489.87|487.07|0
1654150850000|2022-06-02 06:20:50|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1654150860000|2022-06-02 06:21:00|489.87|487.07|489.96|487.16|489.96|487.16|489.87|487.07|0
1654150870000|2022-06-02 06:21:10|489.87|487.07|490.05|487.25|490.22|487.42|489.87|487.07|0
1654150880000|2022-06-02 06:21:20|490.22|487.42|490.22|487.42|490.22|487.42|490.05|487.25|0
1654150890000|2022-06-02 06:21:30|490.31|487.51|490.4|487.6|490.4|487.6|490.31|487.51|0
1654150900000|2022-06-02 06:21:40|490.22|487.42|489.87|487.07|490.22|487.42|489.87|487.07|0
1654150910000|2022-06-02 06:21:50|489.96|487.16|489.96|487.16|490.05|487.25|489.87|487.07|0
1654150920000|2022-06-02 06:22:00|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1654150930000|2022-06-02 06:22:10|489.87|487.07|489.87|487.07|490.05|487.25|489.87|487.07|0
1654150940000|2022-06-02 06:22:20|489.69|486.89|489.69|486.89|489.87|487.07|489.69|486.89|0
1654150960000|2022-06-02 06:22:40|489.87|487.07|489.87|487.07|489.87|487.07|489.78|486.98|0
1654150970000|2022-06-02 06:22:50|489.69|486.89|489.87|487.07|489.87|487.07|489.69|486.89|0
1654150980000|2022-06-02 06:23:00|489.69|486.89|489.87|487.07|489.87|487.07|489.69|486.89|0
1654151000000|2022-06-02 06:23:20|489.78|486.98|489.87|487.07|489.87|487.07|489.69|486.89|0
1654151020000|2022-06-02 06:23:40|490.05|487.25|489.96|487.16|490.05|487.25|489.96|487.16|0
1654151030000|2022-06-02 06:23:50|489.87|487.07|490.05|487.25|490.05|487.25|489.87|487.07|0
1654151040000|2022-06-02 06:24:00|489.87|487.07|489.69|486.89|489.87|487.07|489.69|486.89|0
1654151050000|2022-06-02 06:24:10|489.87|487.07|489.87|487.07|489.87|487.07|489.87|487.07|0
1654151060000|2022-06-02 06:24:20|489.69|486.89|489.69|486.89|489.69|486.89|489.69|486.89|0
1654151080000|2022-06-02 06:24:40|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1654151110000|2022-06-02 06:25:10|489.61|486.81|489.69|486.89|489.69|486.89|489.51|486.71|0
1654151120000|2022-06-02 06:25:20|489.51|486.71|489.16|486.36|489.51|486.71|489.16|486.36|0
1654151130000|2022-06-02 06:25:30|489.08|486.28|488.98|486.18|489.16|486.36|488.98|486.18|0
1654151140000|2022-06-02 06:25:40|489.16|486.36|488.98|486.18|489.16|486.36|488.98|486.18|0
1654151160000|2022-06-02 06:26:00|489.16|486.36|489.34|486.54|489.34|486.54|489.16|486.36|0
1654151170000|2022-06-02 06:26:10|489.16|486.36|489.34|486.54|489.34|486.54|489.16|486.36|0
1654151200000|2022-06-02 06:26:40|489.25|486.45|489.34|486.54|489.34|486.54|489.25|486.45|0
1654151220000|2022-06-02 06:27:00|489.51|486.71|489.51|486.71|489.61|486.81|489.51|486.71|0
1654151230000|2022-06-02 06:27:10|489.69|486.89|489.87|487.07|489.87|487.07|489.69|486.89|0
1654151240000|2022-06-02 06:27:20|489.78|486.98|489.69|486.89|489.87|487.07|489.69|486.89|0
1654151250000|2022-06-02 06:27:30|489.78|486.98|489.78|486.98|489.87|487.07|489.78|486.98|0
1654151260000|2022-06-02 06:27:40|489.87|487.07|489.87|487.07|489.87|487.07|489.78|486.98|0
1654151280000|2022-06-02 06:28:00|490.04|487.24|490.04|487.24|490.04|487.24|489.96|487.16|0
1654151290000|2022-06-02 06:28:10|490.4|487.6|490.57|487.77|490.57|487.77|490.4|487.6|0
1654151300000|2022-06-02 06:28:20|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151320000|2022-06-02 06:28:40|490.57|487.77|490.4|487.6|490.57|487.77|490.4|487.6|0
1654151340000|2022-06-02 06:29:00|490.22|487.42|490.22|487.42|490.22|487.42|490.22|487.42|0
1654151370000|2022-06-02 06:29:30|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151400000|2022-06-02 06:30:00|490.31|487.51|490.22|487.42|490.31|487.51|490.22|487.42|0
1654151410000|2022-06-02 06:30:10|490.4|487.6|490.04|487.24|490.4|487.6|490.04|487.24|0
1654151420000|2022-06-02 06:30:20|490.22|487.42|490.04|487.24|490.22|487.42|490.04|487.24|0
1654151440000|2022-06-02 06:30:40|489.87|487.07|489.87|487.07|489.87|487.07|489.87|487.07|0
1654151450000|2022-06-02 06:30:50|490.04|487.24|490.22|487.42|490.22|487.42|490.04|487.24|0
1654151460000|2022-06-02 06:31:00|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151470000|2022-06-02 06:31:10|490.22|487.42|490.04|487.24|490.22|487.42|490.04|487.24|0
1654151480000|2022-06-02 06:31:20|490.13|487.33|490.22|487.42|490.22|487.42|490.13|487.33|0
1654151490000|2022-06-02 06:31:30|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151510000|2022-06-02 06:31:50|490.57|487.77|490.57|487.77|490.57|487.77|490.57|487.77|0
1654151520000|2022-06-02 06:32:00|490.49|487.69|490.66|487.86|490.66|487.86|490.4|487.6|0
1654151530000|2022-06-02 06:32:10|490.57|487.77|490.57|487.77|490.57|487.77|490.57|487.77|0
1654151540000|2022-06-02 06:32:20|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151550000|2022-06-02 06:32:30|490.49|487.69|490.4|487.6|490.49|487.69|490.4|487.6|0
1654151560000|2022-06-02 06:32:40|490.22|487.42|490.04|487.24|490.22|487.42|490.04|487.24|0
1654151570000|2022-06-02 06:32:50|490.22|487.42|490.57|487.77|490.57|487.77|490.22|487.42|0
1654151580000|2022-06-02 06:33:00|490.4|487.6|490.13|487.33|490.4|487.6|490.13|487.33|0
1654151590000|2022-06-02 06:33:10|490.22|487.42|490.49|487.69|490.49|487.69|490.22|487.42|0
1654151600000|2022-06-02 06:33:20|490.57|487.77|490.57|487.77|490.57|487.77|490.4|487.6|0
1654151610000|2022-06-02 06:33:30|490.75|487.95|490.57|487.77|490.75|487.95|490.57|487.77|0
1654151620000|2022-06-02 06:33:40|490.66|487.86|490.57|487.77|490.66|487.86|490.57|487.77|0
1654151630000|2022-06-02 06:33:50|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654151640000|2022-06-02 06:34:00|490.66|487.86|490.75|487.95|490.75|487.95|490.4|487.6|0
1654151650000|2022-06-02 06:34:10|490.57|487.77|490.75|487.95|490.75|487.95|490.57|487.77|0
1654151660000|2022-06-02 06:34:20|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1654151670000|2022-06-02 06:34:30|490.57|487.77|490.57|487.77|490.57|487.77|490.57|487.77|0
1654151680000|2022-06-02 06:34:40|490.49|487.69|490.93|488.13|490.93|488.13|490.4|487.6|0
1654151690000|2022-06-02 06:34:50|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654151700000|2022-06-02 06:35:00|490.93|488.13|490.84|488.04|490.93|488.13|490.84|488.04|0
1654151710000|2022-06-02 06:35:10|490.75|487.95|490.57|487.77|490.75|487.95|490.57|487.77|0
1654151720000|2022-06-02 06:35:20|490.66|487.86|490.66|487.86|490.66|487.86|490.66|487.86|0
1654151730000|2022-06-02 06:35:30|490.75|487.95|490.57|487.77|490.75|487.95|490.57|487.77|0
1654151740000|2022-06-02 06:35:40|490.75|487.95|490.93|488.13|490.93|488.13|490.75|487.95|0
1654151750000|2022-06-02 06:35:50|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1654151760000|2022-06-02 06:36:00|490.93|488.13|491.1|488.3|491.1|488.3|490.93|488.13|0
1654151780000|2022-06-02 06:36:20|490.93|488.13|491.1|488.3|491.1|488.3|490.93|488.13|0
1654151790000|2022-06-02 06:36:30|491.28|488.48|491.19|488.39|491.28|488.48|491.1|488.3|0
1654151800000|2022-06-02 06:36:40|491.28|488.48|490.93|488.13|491.28|488.48|490.93|488.13|0
1654151810000|2022-06-02 06:36:50|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654151820000|2022-06-02 06:37:00|490.57|487.77|490.57|487.77|490.75|487.95|490.57|487.77|0
1654151830000|2022-06-02 06:37:10|490.75|487.95|490.57|487.77|490.75|487.95|490.57|487.77|0
1654151840000|2022-06-02 06:37:20|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654151860000|2022-06-02 06:37:40|490.66|487.86|490.75|487.95|490.75|487.95|490.66|487.86|0
1654151870000|2022-06-02 06:37:50|490.92|488.12|490.92|488.12|490.92|488.12|490.92|488.12|0
1654151880000|2022-06-02 06:38:00|491.1|488.3|490.57|487.77|491.1|488.3|490.57|487.77|0
1654151890000|2022-06-02 06:38:10|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654151900000|2022-06-02 06:38:20|490.84|488.04|490.84|488.04|490.84|488.04|490.84|488.04|0
1654151910000|2022-06-02 06:38:30|490.92|488.12|490.92|488.12|490.92|488.12|490.75|487.95|0
1654151930000|2022-06-02 06:38:50|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1654151940000|2022-06-02 06:39:00|491.28|488.48|491.28|488.48|491.28|488.48|491.28|488.48|0
1654151960000|2022-06-02 06:39:20|491.46|488.66|491.46|488.66|491.63|488.83|491.46|488.66|0
1654151970000|2022-06-02 06:39:30|491.55|488.75|491.46|488.66|491.55|488.75|491.46|488.66|0
1654151980000|2022-06-02 06:39:40|491.37|488.57|491.46|488.66|491.46|488.66|491.37|488.57|0
1654151990000|2022-06-02 06:39:50|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1654152000000|2022-06-02 06:40:00|491.63|488.83|491.46|488.66|491.63|488.83|491.46|488.66|0
1654152010000|2022-06-02 06:40:10|491.63|488.83|491.46|488.66|491.63|488.83|491.46|488.66|0
1654152020000|2022-06-02 06:40:20|491.37|488.57|491.46|488.66|491.46|488.66|491.37|488.57|0
1654152030000|2022-06-02 06:40:30|491.37|488.57|491.46|488.66|491.46|488.66|491.37|488.57|0
1654152040000|2022-06-02 06:40:40|491.28|488.48|491.28|488.48|491.28|488.48|491.28|488.48|0
1654152050000|2022-06-02 06:40:50|491.37|488.57|491.46|488.66|491.46|488.66|491.37|488.57|0
1654152080000|2022-06-02 06:41:20|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1654152110000|2022-06-02 06:41:50|491.55|488.75|491.45|488.65|491.55|488.75|491.45|488.65|0
1654152120000|2022-06-02 06:42:00|491.63|488.83|491.28|488.48|491.63|488.83|491.28|488.48|0
1654152130000|2022-06-02 06:42:10|491.1|488.3|491.02|488.22|491.1|488.3|491.02|488.22|0
1654152140000|2022-06-02 06:42:20|490.92|488.12|490.57|487.77|490.92|488.12|490.57|487.77|0
1654152160000|2022-06-02 06:42:40|490.39|487.59|490.22|487.42|490.39|487.59|490.22|487.42|0
1654152170000|2022-06-02 06:42:50|490.39|487.59|490.22|487.42|490.39|487.59|490.22|487.42|0
1654152180000|2022-06-02 06:43:00|490.39|487.59|490.04|487.24|490.39|487.59|490.04|487.24|0
1654152190000|2022-06-02 06:43:10|490.22|487.42|490.04|487.24|490.22|487.42|490.04|487.24|0
1654152210000|2022-06-02 06:43:30|490.21|487.41|490.04|487.24|490.21|487.41|490.04|487.24|0
1654152220000|2022-06-02 06:43:40|489.86|487.06|490.04|487.24|490.04|487.24|489.86|487.06|0
1654152230000|2022-06-02 06:43:50|489.86|487.06|490.04|487.24|490.04|487.24|489.86|487.06|0
1654152240000|2022-06-02 06:44:00|490.21|487.41|490.21|487.41|490.39|487.59|490.21|487.41|0
1654152250000|2022-06-02 06:44:10|490.31|487.51|490.39|487.59|490.39|487.59|490.31|487.51|0
1654152260000|2022-06-02 06:44:20|490.48|487.68|490.57|487.77|490.57|487.77|490.48|487.68|0
1654152290000|2022-06-02 06:44:50|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1654152310000|2022-06-02 06:45:10|490.57|487.77|490.21|487.41|490.75|487.95|490.21|487.41|0
1654152320000|2022-06-02 06:45:20|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1654152330000|2022-06-02 06:45:30|490.21|487.41|490.04|487.24|490.21|487.41|490.04|487.24|0
1654152350000|2022-06-02 06:45:50|489.95|487.15|489.68|486.88|489.95|487.15|489.68|486.88|0
1654152360000|2022-06-02 06:46:00|489.6|486.8|489.51|486.71|489.6|486.8|489.51|486.71|0
1654152370000|2022-06-02 06:46:10|489.6|486.8|489.51|486.71|489.6|486.8|489.51|486.71|0
1654152380000|2022-06-02 06:46:20|489.6|486.8|489.51|486.71|489.6|486.8|489.51|486.71|0
1654152390000|2022-06-02 06:46:30|489.33|486.53|489.15|486.35|489.33|486.53|489.15|486.35|0
1654152400000|2022-06-02 06:46:40|489.24|486.44|489.24|486.44|489.33|486.53|489.15|486.35|0
1654152410000|2022-06-02 06:46:50|489.15|486.35|489.15|486.35|489.24|486.44|489.15|486.35|0
1654152420000|2022-06-02 06:47:00|489.24|486.44|489.15|486.35|489.33|486.53|489.15|486.35|0
1654152430000|2022-06-02 06:47:10|489.07|486.27|489.07|486.27|489.07|486.27|489.07|486.27|0
1654152440000|2022-06-02 06:47:20|488.98|486.18|488.8|486|488.98|486.18|488.8|486|0
1654152450000|2022-06-02 06:47:30|488.89|486.09|488.8|486|488.89|486.09|488.8|486|0
1654152460000|2022-06-02 06:47:40|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1654152470000|2022-06-02 06:47:50|488.8|486|488.71|485.91|488.89|486.09|488.71|485.91|0
1654152480000|2022-06-02 06:48:00|488.62|485.82|488.45|485.65|488.62|485.82|488.45|485.65|0
1654152500000|2022-06-02 06:48:20|488.27|485.47|488.09|485.29|488.27|485.47|488.09|485.29|0
1654152510000|2022-06-02 06:48:30|488.18|485.38|487.92|485.12|488.18|485.38|487.92|485.12|0
1654152520000|2022-06-02 06:48:40|488.01|485.21|488.01|485.21|488.09|485.29|488.01|485.21|0
1654152530000|2022-06-02 06:48:50|488.27|485.47|488.09|485.29|488.27|485.47|488.09|485.29|0
1654152540000|2022-06-02 06:49:00|487.92|485.12|488.09|485.29|488.09|485.29|487.74|484.94|0
1654152560000|2022-06-02 06:49:20|488.01|485.21|487.83|485.03|488.01|485.21|487.83|485.03|0
1654152570000|2022-06-02 06:49:30|487.74|484.94|487.92|485.12|487.92|485.12|487.74|484.94|0
1654152580000|2022-06-02 06:49:40|487.74|484.94|487.83|485.03|487.92|485.12|487.74|484.94|0
1654152590000|2022-06-02 06:49:50|487.92|485.12|488.09|485.29|488.09|485.29|487.92|485.12|0
1654152600000|2022-06-02 06:50:00|487.92|485.12|487.74|484.94|487.92|485.12|487.74|484.94|0
1654152620000|2022-06-02 06:50:20|488.09|485.29|488.18|485.38|488.18|485.38|488.01|485.21|0
1654152630000|2022-06-02 06:50:30|488.27|485.47|488.09|485.29|488.27|485.47|488.09|485.29|0
1654152640000|2022-06-02 06:50:40|488.27|485.47|488.18|485.38|488.27|485.47|488.18|485.38|0
1654152650000|2022-06-02 06:50:50|488.27|485.47|488.18|485.38|488.27|485.47|488.09|485.29|0
1654152660000|2022-06-02 06:51:00|488.09|485.29|488.44|485.64|488.44|485.64|488.09|485.29|0
1654152670000|2022-06-02 06:51:10|488.36|485.56|488.27|485.47|488.44|485.64|488.27|485.47|0
1654152680000|2022-06-02 06:51:20|488.36|485.56|488.44|485.64|488.44|485.64|488.36|485.56|0
1654152690000|2022-06-02 06:51:30|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1654152710000|2022-06-02 06:51:50|488.09|485.29|487.91|485.11|488.09|485.29|487.91|485.11|0
1654152720000|2022-06-02 06:52:00|488.09|485.29|488.09|485.29|488.09|485.29|487.91|485.11|0
1654152730000|2022-06-02 06:52:10|488.27|485.47|487.91|485.11|488.27|485.47|487.91|485.11|0
1654152750000|2022-06-02 06:52:30|487.74|484.94|487.74|484.94|487.74|484.94|487.74|484.94|0
1654152760000|2022-06-02 06:52:40|487.56|484.76|487.56|484.76|487.74|484.94|487.56|484.76|0
1654152780000|2022-06-02 06:53:00|487.74|484.94|487.48|484.68|487.74|484.94|487.48|484.68|0
1654152790000|2022-06-02 06:53:10|487.56|484.76|487.21|484.41|487.56|484.76|487.21|484.41|0
1654152800000|2022-06-02 06:53:20|486.86|484.06|486.68|483.88|486.86|484.06|486.68|483.88|0
1654152810000|2022-06-02 06:53:30|486.86|484.06|486.86|484.06|487.03|484.23|486.86|484.06|0
1654152820000|2022-06-02 06:53:40|486.77|483.97|486.68|483.88|486.77|483.97|486.68|483.88|0
1654152830000|2022-06-02 06:53:50|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1654152840000|2022-06-02 06:54:00|486.5|483.7|486.33|483.53|486.5|483.7|486.33|483.53|0
1654152850000|2022-06-02 06:54:10|486.24|483.44|486.42|483.62|486.42|483.62|486.15|483.35|0
1654152860000|2022-06-02 06:54:20|486.33|483.53|486.33|483.53|486.5|483.7|486.33|483.53|0
1654152870000|2022-06-02 06:54:30|486.42|483.62|486.42|483.62|486.42|483.62|486.33|483.53|0
1654152880000|2022-06-02 06:54:40|486.5|483.7|486.5|483.7|486.59|483.79|486.5|483.7|0
1654152890000|2022-06-02 06:54:50|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1654152900000|2022-06-02 06:55:00|486.5|483.7|486.86|484.06|486.86|484.06|486.5|483.7|0
1654152910000|2022-06-02 06:55:10|486.77|483.97|486.5|483.7|486.86|484.06|486.5|483.7|0
1654152920000|2022-06-02 06:55:20|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1654152930000|2022-06-02 06:55:30|486.5|483.7|486.33|483.53|486.5|483.7|486.33|483.53|0
1654152940000|2022-06-02 06:55:40|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1654152950000|2022-06-02 06:55:50|485.97|483.17|485.62|482.82|486.15|483.35|485.62|482.82|0
1654152960000|2022-06-02 06:56:00|485.71|482.91|485.8|483|485.97|483.17|485.71|482.91|0
1654152970000|2022-06-02 06:56:10|485.45|482.65|485.62|482.82|485.71|482.91|485.45|482.65|0
1654152980000|2022-06-02 06:56:20|485.8|483|485.97|483.17|485.97|483.17|485.8|483|0
1654152990000|2022-06-02 06:56:30|486.15|483.35|486.33|483.53|486.33|483.53|486.15|483.35|0
1654153000000|2022-06-02 06:56:40|486.15|483.35|485.8|483|486.15|483.35|485.8|483|0
1654153010000|2022-06-02 06:56:50|485.62|482.82|485.89|483.09|486.15|483.35|485.62|482.82|0
1654153020000|2022-06-02 06:57:00|485.97|483.17|486.15|483.35|486.15|483.35|485.97|483.17|0
1654153030000|2022-06-02 06:57:10|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1654153040000|2022-06-02 06:57:20|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1654153050000|2022-06-02 06:57:30|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1654153060000|2022-06-02 06:57:40|486.33|483.53|486.15|483.35|486.33|483.53|486.15|483.35|0
1654153070000|2022-06-02 06:57:50|485.89|483.09|485.8|483|485.89|483.09|485.8|483|0
1654153080000|2022-06-02 06:58:00|485.97|483.17|485.8|483|485.97|483.17|485.8|483|0
1654153090000|2022-06-02 06:58:10|485.62|482.82|485.8|483|485.97|483.17|485.62|482.82|0
1654153100000|2022-06-02 06:58:20|485.62|482.82|485.45|482.65|485.62|482.82|485.45|482.65|0
1654153110000|2022-06-02 06:58:30|485.27|482.47|485.54|482.74|485.54|482.74|485.27|482.47|0
1654153120000|2022-06-02 06:58:40|485.45|482.65|485.62|482.82|485.62|482.82|485.45|482.65|0
1654153130000|2022-06-02 06:58:50|485.54|482.74|485.45|482.65|485.62|482.82|485.45|482.65|0
1654153140000|2022-06-02 06:59:00|485.09|482.29|484.74|481.94|485.09|482.29|484.74|481.94|0
1654153150000|2022-06-02 06:59:10|484.92|482.12|485.09|482.29|485.09|482.29|484.92|482.12|0
1654153160000|2022-06-02 06:59:20|485.27|482.47|485.36|482.56|485.45|482.65|485.27|482.47|0
1654153170000|2022-06-02 06:59:30|485.45|482.65|485.18|482.38|485.45|482.65|485.18|482.38|0
1654153180000|2022-06-02 06:59:40|485.27|482.47|485.09|482.29|485.27|482.47|485.09|482.29|0
1654153190000|2022-06-02 06:59:50|484.92|482.12|485.09|482.29|485.09|482.29|484.92|482.12|0
1654153200000|2022-06-02 07:00:00|484.92|482.12|484.57|481.77|484.92|482.12|484.21|481.41|0
1654153210000|2022-06-02 07:00:10|484.31|481.51|485.18|482.38|485.18|482.38|484.31|481.51|0
1654153220000|2022-06-02 07:00:20|485.01|482.21|484.57|481.77|485.01|482.21|484.57|481.77|0
1654153230000|2022-06-02 07:00:30|484.21|481.41|484.31|481.51|484.57|481.77|484.21|481.41|0
1654153240000|2022-06-02 07:00:40|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1654153250000|2022-06-02 07:00:50|484.13|481.33|483.86|481.06|484.21|481.41|483.34|480.54|0
1654153260000|2022-06-02 07:01:00|483.69|480.89|483.34|480.54|483.86|481.06|483.34|480.54|0
1654153270000|2022-06-02 07:01:10|483.51|480.71|483.86|481.06|483.86|481.06|483.51|480.71|0
1654153280000|2022-06-02 07:01:20|484.39|481.59|484.57|481.77|484.57|481.77|484.39|481.59|0
1654153290000|2022-06-02 07:01:30|484.74|481.94|484.92|482.12|484.92|482.12|484.57|481.77|0
1654153300000|2022-06-02 07:01:40|484.21|481.41|484.21|481.41|484.39|481.59|484.21|481.41|0
1654153310000|2022-06-02 07:01:50|484.39|481.59|484.04|481.24|484.39|481.59|484.04|481.24|0
1654153320000|2022-06-02 07:02:00|484.21|481.41|484.39|481.59|484.39|481.59|484.04|481.24|0
1654153330000|2022-06-02 07:02:10|484.57|481.77|484.92|482.12|484.92|482.12|484.57|481.77|0
1654153340000|2022-06-02 07:02:20|484.74|481.94|484.56|481.76|484.74|481.94|484.48|481.68|0
1654153350000|2022-06-02 07:02:30|484.66|481.86|484.39|481.59|484.66|481.86|484.3|481.5|0
1654153360000|2022-06-02 07:02:40|484.21|481.41|484.21|481.41|484.39|481.59|484.21|481.41|0
1654153370000|2022-06-02 07:02:50|484.39|481.59|484.74|481.94|484.74|481.94|484.39|481.59|0
1654153380000|2022-06-02 07:03:00|484.92|482.12|484.56|481.76|484.92|482.12|484.39|481.59|0
1654153390000|2022-06-02 07:03:10|484.21|481.41|484.39|481.59|484.39|481.59|484.13|481.33|0
1654153400000|2022-06-02 07:03:20|484.56|481.76|484.56|481.76|484.66|481.86|484.56|481.76|0
1654153410000|2022-06-02 07:03:30|484.39|481.59|484.21|481.41|484.56|481.76|484.21|481.41|0
1654153420000|2022-06-02 07:03:40|484.39|481.59|484.39|481.59|484.39|481.59|484.39|481.59|0
1654153430000|2022-06-02 07:03:50|484.48|481.68|484.39|481.59|484.48|481.68|484.39|481.59|0
1654153440000|2022-06-02 07:04:00|484.21|481.41|483.95|481.15|484.21|481.41|483.86|481.06|0
1654153450000|2022-06-02 07:04:10|484.21|481.41|484.04|481.24|484.21|481.41|483.95|481.15|0
1654153460000|2022-06-02 07:04:20|483.86|481.06|483.69|480.89|483.86|481.06|483.69|480.89|0
1654153470000|2022-06-02 07:04:30|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1654153480000|2022-06-02 07:04:40|483.33|480.53|483.51|480.71|483.51|480.71|483.33|480.53|0
1654153490000|2022-06-02 07:04:50|483.43|480.63|483.43|480.63|483.43|480.63|483.33|480.53|0
1654153500000|2022-06-02 07:05:00|483.31|480.91|483.13|480.73|483.31|480.91|483.13|480.73|0
1654153510000|2022-06-02 07:05:10|483.23|480.83|483.4|481|483.4|481|483.23|480.83|0
1654153520000|2022-06-02 07:05:20|483.66|481.26|483.49|481.09|483.66|481.26|483.31|480.91|0
1654153530000|2022-06-02 07:05:30|483.4|481|483.58|481.18|483.84|481.44|483.31|480.91|0
1654153540000|2022-06-02 07:05:40|483.66|481.26|483.66|481.26|483.66|481.26|483.49|481.09|0
1654153550000|2022-06-02 07:05:50|483.49|481.09|483.66|481.26|483.66|481.26|483.49|481.09|0
1654153560000|2022-06-02 07:06:00|483.31|480.91|483.13|480.73|483.31|480.91|483.13|480.73|0
1654153570000|2022-06-02 07:06:10|483.31|480.91|483.31|480.91|483.31|480.91|483.13|480.73|0
1654153580000|2022-06-02 07:06:20|483.49|481.09|483.58|481.18|483.58|481.18|483.49|481.09|0
1654153590000|2022-06-02 07:06:30|483.49|481.09|483.66|481.26|483.93|481.53|483.49|481.09|0
1654153600000|2022-06-02 07:06:40|483.58|481.18|484.01|481.61|484.01|481.61|483.58|481.18|0
1654153610000|2022-06-02 07:06:50|483.84|481.44|483.93|481.53|484.19|481.79|483.84|481.44|0
1654153620000|2022-06-02 07:07:00|483.84|481.44|483.58|481.18|483.84|481.44|483.48|481.08|0
1654153630000|2022-06-02 07:07:10|483.48|481.08|483.66|481.26|483.84|481.44|483.48|481.08|0
1654153640000|2022-06-02 07:07:20|483.48|481.08|483.31|480.91|483.48|481.08|483.31|480.91|0
1654153650000|2022-06-02 07:07:30|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1654153680000|2022-06-02 07:08:00|483.22|480.82|483.22|480.82|483.22|480.82|483.22|480.82|0
1654153690000|2022-06-02 07:08:10|483.13|480.73|483.13|480.73|483.31|480.91|483.13|480.73|0
1654153700000|2022-06-02 07:08:20|483.22|480.82|483.31|480.91|483.31|480.91|483.22|480.82|0
1654153710000|2022-06-02 07:08:30|483.4|481|483.84|481.44|483.84|481.44|483.4|481|0
1654153720000|2022-06-02 07:08:40|483.75|481.35|484.1|481.7|484.1|481.7|483.75|481.35|0
1654153730000|2022-06-02 07:08:50|484.01|481.61|483.84|481.44|484.01|481.61|483.84|481.44|0
1654153740000|2022-06-02 07:09:00|484.01|481.61|484.01|481.61|484.19|481.79|484.01|481.61|0
1654153750000|2022-06-02 07:09:10|483.84|481.44|483.48|481.08|483.84|481.44|483.48|481.08|0
1654153760000|2022-06-02 07:09:20|483.84|481.44|483.48|481.08|483.84|481.44|483.48|481.08|0
1654153770000|2022-06-02 07:09:30|483.31|480.91|483.48|481.08|483.58|481.18|483.31|480.91|0
1654153780000|2022-06-02 07:09:40|483.4|481|483.31|480.91|483.4|481|483.31|480.91|0
1654153790000|2022-06-02 07:09:50|483.75|481.35|483.84|481.44|483.84|481.44|483.75|481.35|0
1654153800000|2022-06-02 07:10:00|483.66|481.26|483.84|481.44|483.93|481.53|483.66|481.26|0
1654153810000|2022-06-02 07:10:10|483.66|481.26|483.48|481.08|483.66|481.26|483.48|481.08|0
1654153820000|2022-06-02 07:10:20|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654153830000|2022-06-02 07:10:30|483.48|481.08|483.31|480.91|483.48|481.08|483.13|480.73|0
1654153840000|2022-06-02 07:10:40|483.48|481.08|483.31|480.91|483.48|481.08|483.31|480.91|0
1654153850000|2022-06-02 07:10:50|483.48|481.08|483.83|481.43|483.83|481.43|483.48|481.08|0
1654153860000|2022-06-02 07:11:00|483.66|481.26|483.83|481.43|483.83|481.43|483.66|481.26|0
1654153870000|2022-06-02 07:11:10|483.66|481.26|483.93|481.53|483.93|481.53|483.66|481.26|0
1654153880000|2022-06-02 07:11:20|484.01|481.61|484.54|482.14|484.54|482.14|484.01|481.61|0
1654153890000|2022-06-02 07:11:30|484.19|481.79|484.36|481.96|484.36|481.96|484.1|481.7|0
1654153900000|2022-06-02 07:11:40|484.19|481.79|484.36|481.96|484.36|481.96|484.19|481.79|0
1654153910000|2022-06-02 07:11:50|484.54|482.14|484.71|482.31|484.71|482.31|484.54|482.14|0
1654153920000|2022-06-02 07:12:00|484.98|482.58|484.98|482.58|484.98|482.58|484.98|482.58|0
1654153930000|2022-06-02 07:12:10|484.89|482.49|484.54|482.14|484.89|482.49|484.54|482.14|0
1654153940000|2022-06-02 07:12:20|485.06|482.66|485.06|482.66|485.24|482.84|485.06|482.66|0
1654153950000|2022-06-02 07:12:30|485.24|482.84|485.06|482.66|485.24|482.84|485.06|482.66|0
1654153960000|2022-06-02 07:12:40|485.24|482.84|485.42|483.02|485.42|483.02|485.24|482.84|0
1654153970000|2022-06-02 07:12:50|485.24|482.84|485.06|482.66|485.24|482.84|484.89|482.49|0
1654153980000|2022-06-02 07:13:00|484.98|482.58|484.71|482.31|484.98|482.58|484.71|482.31|0
1654153990000|2022-06-02 07:13:10|484.8|482.4|484.8|482.4|484.8|482.4|484.8|482.4|0
1654154000000|2022-06-02 07:13:20|484.71|482.31|484.36|481.96|484.71|482.31|484.36|481.96|0
1654154010000|2022-06-02 07:13:30|484.54|482.14|484.36|481.96|484.54|482.14|484.36|481.96|0
1654154020000|2022-06-02 07:13:40|484.19|481.79|484.19|481.79|484.19|481.79|484.19|481.79|0
1654154030000|2022-06-02 07:13:50|484.01|481.61|483.92|481.52|484.01|481.61|483.83|481.43|0
1654154040000|2022-06-02 07:14:00|483.83|481.43|484.01|481.61|484.01|481.61|483.83|481.43|0
1654154050000|2022-06-02 07:14:10|484.18|481.78|484.01|481.61|484.36|481.96|484.01|481.61|0
1654154060000|2022-06-02 07:14:20|483.83|481.43|484.01|481.61|484.01|481.61|483.83|481.43|0
1654154070000|2022-06-02 07:14:30|483.83|481.43|483.83|481.43|484.01|481.61|483.83|481.43|0
1654154080000|2022-06-02 07:14:40|483.66|481.26|483.66|481.26|483.83|481.43|483.66|481.26|0
1654154090000|2022-06-02 07:14:50|483.48|481.08|483.57|481.17|483.57|481.17|483.48|481.08|0
1654154100000|2022-06-02 07:15:00|483.48|481.08|483.66|481.26|483.66|481.26|483.48|481.08|0
1654154110000|2022-06-02 07:15:10|483.13|480.73|483.31|480.91|483.48|481.08|483.13|480.73|0
1654154120000|2022-06-02 07:15:20|483.4|481|483.48|481.08|483.48|481.08|483.31|480.91|0
1654154140000|2022-06-02 07:15:40|483.57|481.17|483.4|481|483.57|481.17|483.31|480.91|0
1654154150000|2022-06-02 07:15:50|483.31|480.91|483.48|481.08|483.48|481.08|483.31|480.91|0
1654154160000|2022-06-02 07:16:00|483.31|480.91|483.13|480.73|483.31|480.91|483.13|480.73|0
1654154180000|2022-06-02 07:16:20|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1654154190000|2022-06-02 07:16:30|483.57|481.17|483.48|481.08|483.57|481.17|483.48|481.08|0
1654154200000|2022-06-02 07:16:40|483.66|481.26|483.66|481.26|483.66|481.26|483.66|481.26|0
1654154220000|2022-06-02 07:17:00|483.83|481.43|483.66|481.26|483.83|481.43|483.66|481.26|0
1654154230000|2022-06-02 07:17:10|483.48|481.08|483.83|481.43|483.83|481.43|483.48|481.08|0
1654154240000|2022-06-02 07:17:20|484.01|481.61|484.01|481.61|484.18|481.78|484.01|481.61|0
1654154250000|2022-06-02 07:17:30|483.83|481.43|484.01|481.61|484.01|481.61|483.83|481.43|0
1654154260000|2022-06-02 07:17:40|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1654154270000|2022-06-02 07:17:50|483.92|481.52|483.83|481.43|483.92|481.52|483.83|481.43|0
1654154280000|2022-06-02 07:18:00|483.92|481.52|483.83|481.43|483.92|481.52|483.83|481.43|0
1654154290000|2022-06-02 07:18:10|483.75|481.35|483.75|481.35|483.75|481.35|483.75|481.35|0
1654154300000|2022-06-02 07:18:20|484.01|481.61|483.83|481.43|484.01|481.61|483.83|481.43|0
1654154310000|2022-06-02 07:18:30|483.66|481.26|483.66|481.26|483.66|481.26|483.57|481.17|0
1654154320000|2022-06-02 07:18:40|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1654154330000|2022-06-02 07:18:50|483.3|480.9|483.13|480.73|483.3|480.9|483.13|480.73|0
1654154340000|2022-06-02 07:19:00|483.3|480.9|483.22|480.82|483.3|480.9|483.22|480.82|0
1654154350000|2022-06-02 07:19:10|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1654154370000|2022-06-02 07:19:30|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1654154400000|2022-06-02 07:20:00|483.4|481|483.4|481|483.4|481|483.4|481|0
1654154410000|2022-06-02 07:20:10|483.48|481.08|483.3|480.9|483.48|481.08|483.22|480.82|0
1654154420000|2022-06-02 07:20:20|483.48|481.08|483.66|481.26|483.66|481.26|483.48|481.08|0
1654154430000|2022-06-02 07:20:30|483.48|481.08|483.3|480.9|483.48|481.08|483.3|480.9|0
1654154440000|2022-06-02 07:20:40|483.48|481.08|483.57|481.17|483.57|481.17|483.48|481.08|0
1654154450000|2022-06-02 07:20:50|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1654154460000|2022-06-02 07:21:00|483.83|481.43|484.01|481.61|484.01|481.61|483.83|481.43|0
1654154470000|2022-06-02 07:21:10|483.83|481.43|483.57|481.17|483.83|481.43|483.48|481.08|0
1654154480000|2022-06-02 07:21:20|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1654154490000|2022-06-02 07:21:30|483.66|481.26|483.66|481.26|483.75|481.35|483.66|481.26|0
1654154500000|2022-06-02 07:21:40|483.75|481.35|483.75|481.35|483.83|481.43|483.66|481.26|0
1654154510000|2022-06-02 07:21:50|483.83|481.43|483.83|481.43|483.83|481.43|483.66|481.26|0
1654154520000|2022-06-02 07:22:00|483.66|481.26|483.92|481.52|483.92|481.52|483.66|481.26|0
1654154530000|2022-06-02 07:22:10|483.83|481.43|483.65|481.25|483.83|481.43|483.65|481.25|0
1654154540000|2022-06-02 07:22:20|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654154550000|2022-06-02 07:22:30|483.48|481.08|483.3|480.9|483.48|481.08|483.3|480.9|0
1654154560000|2022-06-02 07:22:40|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1654154570000|2022-06-02 07:22:50|483.22|480.82|483.13|480.73|483.22|480.82|483.13|480.73|0
1654154580000|2022-06-02 07:23:00|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1654154590000|2022-06-02 07:23:10|483.13|480.73|483.13|480.73|483.22|480.82|483.13|480.73|0
1654154620000|2022-06-02 07:23:40|483.22|480.82|483.39|480.99|483.48|481.08|483.22|480.82|0
1654154630000|2022-06-02 07:23:50|483.48|481.08|483.75|481.35|483.75|481.35|483.48|481.08|0
1654154640000|2022-06-02 07:24:00|483.65|481.25|484.18|481.78|484.18|481.78|483.65|481.25|0
1654154650000|2022-06-02 07:24:10|483.83|481.43|483.3|480.9|483.83|481.43|483.3|480.9|0
1654154660000|2022-06-02 07:24:20|483.13|480.73|483.3|480.9|483.3|480.9|483.13|480.73|0
1654154670000|2022-06-02 07:24:30|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1654154680000|2022-06-02 07:24:40|483.3|480.9|483.48|481.08|483.48|481.08|483.3|480.9|0
1654154690000|2022-06-02 07:24:50|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1654154700000|2022-06-02 07:25:00|483.83|481.43|484.01|481.61|484.01|481.61|483.83|481.43|0
1654154710000|2022-06-02 07:25:10|483.83|481.43|483.48|481.08|483.83|481.43|483.48|481.08|0
1654154720000|2022-06-02 07:25:20|483.3|480.9|483.13|480.73|483.3|480.9|483.13|480.73|0
1654154740000|2022-06-02 07:25:40|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1654154750000|2022-06-02 07:25:50|481.37|478.97|481.37|478.97|481.37|478.97|481.2|478.8|0
1654154760000|2022-06-02 07:26:00|481.55|479.15|481.37|478.97|481.55|479.15|481.37|478.97|0
1654154770000|2022-06-02 07:26:10|481.55|479.15|481.9|479.5|481.9|479.5|481.46|479.06|0
1654154780000|2022-06-02 07:26:20|481.99|479.59|482.07|479.67|482.07|479.67|481.9|479.5|0
1654154790000|2022-06-02 07:26:30|481.37|478.97|479.36|476.96|481.37|478.97|479.27|476.87|0
1654154800000|2022-06-02 07:26:40|479.1|476.7|479.45|477.05|479.62|477.22|479.1|476.7|0
1654154810000|2022-06-02 07:26:50|479.27|476.87|478.92|476.52|479.45|477.05|478.92|476.52|0
1654154820000|2022-06-02 07:27:00|479.27|476.87|478.75|476.35|479.45|477.05|478.75|476.35|0
1654154830000|2022-06-02 07:27:10|479.1|476.7|479.62|477.22|479.62|477.22|479.1|476.7|0
1654154840000|2022-06-02 07:27:20|479.45|477.05|479.62|477.22|479.62|477.22|479.45|477.05|0
1654154850000|2022-06-02 07:27:30|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1654154860000|2022-06-02 07:27:40|479.27|476.87|479.97|477.57|479.97|477.57|479.27|476.87|0
1654154870000|2022-06-02 07:27:50|480.15|477.75|480.24|477.84|480.24|477.84|480.15|477.75|0
1654154880000|2022-06-02 07:28:00|480.32|477.92|480.15|477.75|480.32|477.92|480.15|477.75|0
1654154890000|2022-06-02 07:28:10|479.89|477.49|479.71|477.31|479.97|477.57|479.62|477.22|0
1654154900000|2022-06-02 07:28:20|479.62|477.22|479.54|477.14|479.62|477.22|479.45|477.05|0
1654154910000|2022-06-02 07:28:30|479.62|477.22|479.27|476.87|479.62|477.22|479.27|476.87|0
1654154920000|2022-06-02 07:28:40|479.36|476.96|479.27|476.87|479.36|476.96|479.27|476.87|0
1654154930000|2022-06-02 07:28:50|479.1|476.7|479.45|477.05|479.45|477.05|479.1|476.7|0
1654154940000|2022-06-02 07:29:00|479.54|477.14|479.8|477.4|479.8|477.4|479.54|477.14|0
1654154950000|2022-06-02 07:29:10|479.62|477.22|479.97|477.57|479.97|477.57|479.62|477.22|0
1654154960000|2022-06-02 07:29:20|479.8|477.4|479.8|477.4|479.97|477.57|479.62|477.22|0
1654154970000|2022-06-02 07:29:30|479.71|477.31|479.36|476.96|479.71|477.31|479.36|476.96|0
1654154980000|2022-06-02 07:29:40|479.45|477.05|479.71|477.31|479.71|477.31|479.36|476.96|0
1654154990000|2022-06-02 07:29:50|479.8|477.4|479.71|477.31|479.8|477.4|479.62|477.22|0
1654155000000|2022-06-02 07:30:00|479.8|477.4|479.97|477.57|479.97|477.57|479.8|477.4|0
1654155010000|2022-06-02 07:30:10|479.8|477.4|479.62|477.22|479.8|477.4|479.45|477.05|0
1654155020000|2022-06-02 07:30:20|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1654155030000|2022-06-02 07:30:30|479.62|477.22|479.97|477.57|479.97|477.57|479.62|477.22|0
1654155040000|2022-06-02 07:30:40|480.15|477.75|479.89|477.49|480.15|477.75|479.8|477.4|0
1654155050000|2022-06-02 07:30:50|479.8|477.4|479.97|477.57|479.97|477.57|479.8|477.4|0
1654155060000|2022-06-02 07:31:00|480.06|477.66|480.06|477.66|480.5|478.1|480.06|477.66|0
1654155070000|2022-06-02 07:31:10|479.97|477.57|479.97|477.57|480.06|477.66|479.97|477.57|0
1654155080000|2022-06-02 07:31:20|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1654155090000|2022-06-02 07:31:30|479.62|477.22|479.27|476.87|479.62|477.22|479.27|476.87|0
1654155100000|2022-06-02 07:31:40|479.1|476.7|478.92|476.52|479.1|476.7|478.92|476.52|0
1654155110000|2022-06-02 07:31:50|479.27|476.87|479.45|477.05|479.45|477.05|479.27|476.87|0
1654155120000|2022-06-02 07:32:00|479.62|477.22|479.8|477.4|479.8|477.4|479.62|477.22|0
1654155130000|2022-06-02 07:32:10|480.24|477.84|480.41|478.01|480.41|478.01|480.15|477.75|0
1654155140000|2022-06-02 07:32:20|480.32|477.92|480.5|478.1|480.5|478.1|480.32|477.92|0
1654155150000|2022-06-02 07:32:30|480.41|478.01|480.24|477.84|480.41|478.01|480.24|477.84|0
1654155160000|2022-06-02 07:32:40|480.41|478.01|480.76|478.36|480.76|478.36|480.41|478.01|0
1654155170000|2022-06-02 07:32:50|480.85|478.45|481.2|478.8|481.2|478.8|480.85|478.45|0
1654155180000|2022-06-02 07:33:00|481.55|479.15|481.37|478.97|481.55|479.15|481.37|478.97|0
1654155190000|2022-06-02 07:33:10|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1654155200000|2022-06-02 07:33:20|481.9|479.5|481.72|479.32|481.9|479.5|481.55|479.15|0
1654155210000|2022-06-02 07:33:30|481.55|479.15|481.64|479.24|481.64|479.24|481.55|479.15|0
1654155220000|2022-06-02 07:33:40|481.55|479.15|481.55|479.15|481.64|479.24|481.55|479.15|0
1654155230000|2022-06-02 07:33:50|481.72|479.32|481.9|479.5|481.9|479.5|481.72|479.32|0
1654155240000|2022-06-02 07:34:00|482.07|479.67|482.07|479.67|482.16|479.76|482.07|479.67|0
1654155250000|2022-06-02 07:34:10|482.25|479.85|482.07|479.67|482.25|479.85|482.07|479.67|0
1654155260000|2022-06-02 07:34:20|481.81|479.41|481.9|479.5|481.9|479.5|481.81|479.41|0
1654155270000|2022-06-02 07:34:30|481.81|479.41|481.72|479.32|481.81|479.41|481.72|479.32|0
1654155280000|2022-06-02 07:34:40|481.55|479.15|481.55|479.15|481.55|479.15|481.37|478.97|0
1654155290000|2022-06-02 07:34:50|481.2|478.8|481.37|478.97|481.37|478.97|481.2|478.8|0
1654155300000|2022-06-02 07:35:00|481.55|479.15|481.55|479.15|481.72|479.32|481.55|479.15|0
1654155310000|2022-06-02 07:35:10|481.46|479.06|481.02|478.62|481.46|479.06|481.02|478.62|0
1654155320000|2022-06-02 07:35:20|481.19|478.79|481.37|478.97|481.55|479.15|481.19|478.79|0
1654155330000|2022-06-02 07:35:30|481.72|479.32|481.9|479.5|481.9|479.5|481.72|479.32|0
1654155340000|2022-06-02 07:35:40|481.72|479.32|481.9|479.5|481.9|479.5|481.72|479.32|0
1654155350000|2022-06-02 07:35:50|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654155360000|2022-06-02 07:36:00|481.72|479.32|481.99|479.59|481.99|479.59|481.72|479.32|0
1654155370000|2022-06-02 07:36:10|482.07|479.67|481.9|479.5|482.07|479.67|481.72|479.32|0
1654155380000|2022-06-02 07:36:20|481.81|479.41|481.99|479.59|481.99|479.59|481.81|479.41|0
1654155390000|2022-06-02 07:36:30|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654155400000|2022-06-02 07:36:40|481.99|479.59|481.37|478.97|481.99|479.59|481.37|478.97|0
1654155410000|2022-06-02 07:36:50|481.19|478.79|481.54|479.14|481.54|479.14|481.02|478.62|0
1654155420000|2022-06-02 07:37:00|481.64|479.24|481.54|479.14|481.64|479.24|481.54|479.14|0
1654155430000|2022-06-02 07:37:10|481.64|479.24|481.37|478.97|481.72|479.32|481.37|478.97|0
1654155440000|2022-06-02 07:37:20|481.54|479.14|480.84|478.44|481.54|479.14|480.84|478.44|0
1654155450000|2022-06-02 07:37:30|480.67|478.27|480.67|478.27|480.67|478.27|480.58|478.18|0
1654155460000|2022-06-02 07:37:40|480.32|477.92|480.49|478.09|480.49|478.09|480.14|477.74|0
1654155470000|2022-06-02 07:37:50|480.41|478.01|480.41|478.01|480.41|478.01|480.41|478.01|0
1654155480000|2022-06-02 07:38:00|480.32|477.92|480.41|478.01|480.41|478.01|480.32|477.92|0
1654155490000|2022-06-02 07:38:10|480.14|477.74|479.79|477.39|480.14|477.74|479.79|477.39|0
1654155500000|2022-06-02 07:38:20|479.97|477.57|480.14|477.74|480.14|477.74|479.97|477.57|0
1654155510000|2022-06-02 07:38:30|480.06|477.66|479.97|477.57|480.06|477.66|479.79|477.39|0
1654155520000|2022-06-02 07:38:40|480.06|477.66|480.32|477.92|480.49|478.09|480.06|477.66|0
1654155530000|2022-06-02 07:38:50|480.23|477.83|480.14|477.74|480.23|477.83|480.06|477.66|0
1654155540000|2022-06-02 07:39:00|480.32|477.92|479.97|477.57|480.32|477.92|479.97|477.57|0
1654155550000|2022-06-02 07:39:10|479.79|477.39|479.79|477.39|479.79|477.39|479.71|477.31|0
1654155560000|2022-06-02 07:39:20|480.06|477.66|479.97|477.57|480.06|477.66|479.97|477.57|0
1654155570000|2022-06-02 07:39:30|480.14|477.74|479.79|477.39|480.14|477.74|479.79|477.39|0
1654155580000|2022-06-02 07:39:40|479.62|477.22|479.44|477.04|479.62|477.22|479.44|477.04|0
1654155590000|2022-06-02 07:39:50|479.62|477.22|479.53|477.13|479.62|477.22|479.53|477.13|0
1654155600000|2022-06-02 07:40:00|479.62|477.22|479.44|477.04|479.79|477.39|479.44|477.04|0
1654155610000|2022-06-02 07:40:10|479.53|477.13|479.71|477.31|479.79|477.39|479.53|477.13|0
1654155620000|2022-06-02 07:40:20|479.97|477.57|479.97|477.57|479.97|477.57|479.88|477.48|0
1654155630000|2022-06-02 07:40:30|480.14|477.74|479.79|477.39|480.14|477.74|479.79|477.39|0
1654155640000|2022-06-02 07:40:40|479.97|477.57|479.79|477.39|479.97|477.57|479.71|477.31|0
1654155650000|2022-06-02 07:40:50|479.88|477.48|479.79|477.39|479.88|477.48|479.79|477.39|0
1654155660000|2022-06-02 07:41:00|479.62|477.22|479.79|477.39|479.79|477.39|479.62|477.22|0
1654155670000|2022-06-02 07:41:10|479.71|477.31|480.14|477.74|480.14|477.74|479.71|477.31|0
1654155680000|2022-06-02 07:41:20|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1654155690000|2022-06-02 07:41:30|480.14|477.74|480.06|477.66|480.14|477.74|480.06|477.66|0
1654155700000|2022-06-02 07:41:40|480.41|478.01|480.32|477.92|480.41|478.01|480.32|477.92|0
1654155710000|2022-06-02 07:41:50|480.49|478.09|480.14|477.74|480.49|478.09|480.14|477.74|0
1654155720000|2022-06-02 07:42:00|480.23|477.83|480.23|477.83|480.23|477.83|480.14|477.74|0
1654155730000|2022-06-02 07:42:10|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1654155740000|2022-06-02 07:42:20|480.23|477.83|480.41|478.01|480.49|478.09|480.23|477.83|0
1654155750000|2022-06-02 07:42:30|480.32|477.92|480.32|477.92|480.41|478.01|480.32|477.92|0
1654155760000|2022-06-02 07:42:40|480.41|478.01|480.49|478.09|480.49|478.09|480.41|478.01|0
1654155770000|2022-06-02 07:42:50|480.41|478.01|480.67|478.27|480.67|478.27|480.41|478.01|0
1654155780000|2022-06-02 07:43:00|480.58|478.18|480.76|478.36|480.76|478.36|480.58|478.18|0
1654155790000|2022-06-02 07:43:10|480.84|478.44|480.84|478.44|480.84|478.44|480.84|478.44|0
1654155800000|2022-06-02 07:43:20|481.02|478.62|480.76|478.36|481.02|478.62|480.76|478.36|0
1654155810000|2022-06-02 07:43:30|480.84|478.44|480.23|477.83|480.84|478.44|480.23|477.83|0
1654155820000|2022-06-02 07:43:40|480.49|478.09|480.41|478.01|480.49|478.09|480.41|478.01|0
1654155830000|2022-06-02 07:43:50|480.49|478.09|480.67|478.27|480.67|478.27|480.49|478.09|0
1654155840000|2022-06-02 07:44:00|480.58|478.18|480.41|478.01|480.67|478.27|480.41|478.01|0
1654155850000|2022-06-02 07:44:10|480.49|478.09|480.49|478.09|480.84|478.44|480.49|478.09|0
1654155860000|2022-06-02 07:44:20|480.32|477.92|480.32|477.92|480.49|478.09|480.32|477.92|0
1654155870000|2022-06-02 07:44:30|480.14|477.74|480.32|477.92|480.32|477.92|480.14|477.74|0
1654155880000|2022-06-02 07:44:40|480.49|478.09|480.32|477.92|480.49|478.09|480.23|477.83|0
1654155890000|2022-06-02 07:44:50|480.23|477.83|480.32|477.92|480.32|477.92|480.23|477.83|0
1654155900000|2022-06-02 07:45:00|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1654155910000|2022-06-02 07:45:10|480.67|478.27|480.67|478.27|480.67|478.27|480.58|478.18|0
1654155920000|2022-06-02 07:45:20|480.84|478.44|481.19|478.79|481.19|478.79|480.84|478.44|0
1654155930000|2022-06-02 07:45:30|481.54|479.14|481.54|479.14|481.54|479.14|481.54|479.14|0
1654155940000|2022-06-02 07:45:40|481.72|479.32|481.46|479.06|481.72|479.32|481.46|479.06|0
1654155950000|2022-06-02 07:45:50|481.54|479.14|481.46|479.06|481.54|479.14|481.46|479.06|0
1654155960000|2022-06-02 07:46:00|481.54|479.14|481.37|478.97|481.54|479.14|481.37|478.97|0
1654155970000|2022-06-02 07:46:10|481.63|479.23|481.54|479.14|481.63|479.23|481.54|479.14|0
1654155990000|2022-06-02 07:46:30|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1654156000000|2022-06-02 07:46:40|481.72|479.32|481.81|479.41|481.89|479.49|481.72|479.32|0
1654156010000|2022-06-02 07:46:50|481.72|479.32|481.54|479.14|481.72|479.32|481.54|479.14|0
1654156020000|2022-06-02 07:47:00|481.46|479.06|481.37|478.97|481.46|479.06|481.37|478.97|0
1654156030000|2022-06-02 07:47:10|481.89|479.49|481.98|479.58|481.98|479.58|481.89|479.49|0
1654156040000|2022-06-02 07:47:20|481.72|479.32|481.89|479.49|481.89|479.49|481.72|479.32|0
1654156050000|2022-06-02 07:47:30|481.81|479.41|481.81|479.41|481.89|479.49|481.81|479.41|0
1654156060000|2022-06-02 07:47:40|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1654156080000|2022-06-02 07:48:00|481.98|479.58|481.89|479.49|481.98|479.58|481.89|479.49|0
1654156090000|2022-06-02 07:48:10|481.98|479.58|481.89|479.49|481.98|479.58|481.89|479.49|0
1654156100000|2022-06-02 07:48:20|482.07|479.67|483.65|481.25|483.65|481.25|482.07|479.67|0
1654156110000|2022-06-02 07:48:30|483.29|480.89|483.39|480.99|483.39|480.99|483.29|480.89|0
1654156120000|2022-06-02 07:48:40|483.47|481.07|483.29|480.89|483.47|481.07|483.29|480.89|0
1654156130000|2022-06-02 07:48:50|483.47|481.07|483.74|481.34|483.74|481.34|483.47|481.07|0
1654156140000|2022-06-02 07:49:00|483.82|481.42|483.91|481.51|484.17|481.77|483.82|481.42|0
1654156150000|2022-06-02 07:49:10|484|481.6|484.62|482.22|484.62|482.22|484|481.6|0
1654156160000|2022-06-02 07:49:20|484.7|482.3|484.35|481.95|484.7|482.3|484.35|481.95|0
1654156170000|2022-06-02 07:49:30|484.17|481.77|484.35|481.95|484.35|481.95|484.17|481.77|0
1654156180000|2022-06-02 07:49:40|484.26|481.86|484.26|481.86|484.26|481.86|484.17|481.77|0
1654156190000|2022-06-02 07:49:50|484.17|481.77|484|481.6|484.17|481.77|484|481.6|0
1654156200000|2022-06-02 07:50:00|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1654156210000|2022-06-02 07:50:10|484|481.6|484|481.6|484|481.6|483.82|481.42|0
1654156220000|2022-06-02 07:50:20|483.82|481.42|483.64|481.24|483.82|481.42|483.64|481.24|0
1654156230000|2022-06-02 07:50:30|483.82|481.42|484|481.6|484|481.6|483.82|481.42|0
1654156240000|2022-06-02 07:50:40|483.64|481.24|483.47|481.07|483.64|481.24|483.47|481.07|0
1654156250000|2022-06-02 07:50:50|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654156260000|2022-06-02 07:51:00|483.74|481.34|483.74|481.34|483.74|481.34|483.64|481.24|0
1654156270000|2022-06-02 07:51:10|484|481.6|484|481.6|484.17|481.77|484|481.6|0
1654156280000|2022-06-02 07:51:20|484.17|481.77|484.26|481.86|484.35|481.95|484.17|481.77|0
1654156290000|2022-06-02 07:51:30|484.35|481.95|484.17|481.77|484.35|481.95|484.17|481.77|0
1654156300000|2022-06-02 07:51:40|484.09|481.69|484.17|481.77|484.17|481.77|484.09|481.69|0
1654156310000|2022-06-02 07:51:50|484|481.6|484.09|481.69|484.09|481.69|484|481.6|0
1654156320000|2022-06-02 07:52:00|484|481.6|484.26|481.86|484.26|481.86|484|481.6|0
1654156330000|2022-06-02 07:52:10|484.52|482.12|484.35|481.95|484.52|482.12|484.35|481.95|0
1654156340000|2022-06-02 07:52:20|484.17|481.77|484|481.6|484.17|481.77|484|481.6|0
1654156350000|2022-06-02 07:52:30|484.17|481.77|483.74|481.34|484.17|481.77|483.74|481.34|0
1654156360000|2022-06-02 07:52:40|483.64|481.24|483.82|481.42|483.82|481.42|483.64|481.24|0
1654156370000|2022-06-02 07:52:50|483.64|481.24|483.64|481.24|483.74|481.34|483.47|481.07|0
1654156380000|2022-06-02 07:53:00|483.82|481.42|483.64|481.24|483.82|481.42|483.64|481.24|0
1654156390000|2022-06-02 07:53:10|483.47|481.07|483.47|481.07|483.47|481.07|483.38|480.98|0
1654156400000|2022-06-02 07:53:20|483.38|480.98|483.47|481.07|483.47|481.07|483.29|480.89|0
1654156410000|2022-06-02 07:53:30|483.29|480.89|483.21|480.81|483.29|480.89|483.21|480.81|0
1654156420000|2022-06-02 07:53:40|482.94|480.54|482.86|480.46|482.94|480.54|482.86|480.46|0
1654156430000|2022-06-02 07:53:50|482.94|480.54|482.94|480.54|482.94|480.54|482.86|480.46|0
1654156440000|2022-06-02 07:54:00|482.86|480.46|482.06|479.66|482.94|480.54|482.06|479.66|0
1654156450000|2022-06-02 07:54:10|482.24|479.84|482.24|479.84|482.24|479.84|482.16|479.76|0
1654156460000|2022-06-02 07:54:20|482.06|479.66|481.89|479.49|482.06|479.66|481.89|479.49|0
1654156470000|2022-06-02 07:54:30|481.98|479.58|482.51|480.11|482.51|480.11|481.98|479.58|0
1654156480000|2022-06-02 07:54:40|482.59|480.19|482.41|480.01|482.59|480.19|482.41|480.01|0
1654156490000|2022-06-02 07:54:50|482.59|480.19|482.94|480.54|482.94|480.54|482.59|480.19|0
1654156500000|2022-06-02 07:55:00|482.77|480.37|482.24|479.84|482.77|480.37|482.15|479.75|0
1654156510000|2022-06-02 07:55:10|482.41|480.01|482.24|479.84|482.41|480.01|482.24|479.84|0
1654156520000|2022-06-02 07:55:20|482.41|480.01|482.59|480.19|482.59|480.19|482.41|480.01|0
1654156530000|2022-06-02 07:55:30|482.77|480.37|482.41|480.01|482.77|480.37|482.41|480.01|0
1654156540000|2022-06-02 07:55:40|482.59|480.19|482.76|480.36|482.77|480.37|482.59|480.19|0
1654156550000|2022-06-02 07:55:50|482.94|480.54|483.12|480.72|483.12|480.72|482.94|480.54|0
1654156560000|2022-06-02 07:56:00|483.21|480.81|483.29|480.89|483.29|480.89|483.12|480.72|0
1654156570000|2022-06-02 07:56:10|483.47|481.07|483.29|480.89|483.47|481.07|483.29|480.89|0
1654156580000|2022-06-02 07:56:20|483.47|481.07|483.47|481.07|483.47|481.07|483.47|481.07|0
1654156590000|2022-06-02 07:56:30|483.73|481.33|483.99|481.59|483.99|481.59|483.73|481.33|0
1654156600000|2022-06-02 07:56:40|484.09|481.69|483.99|481.59|484.17|481.77|483.99|481.59|0
1654156610000|2022-06-02 07:56:50|483.82|481.42|483.82|481.42|483.82|481.42|483.64|481.24|0
1654156620000|2022-06-02 07:57:00|483.99|481.59|483.82|481.42|483.99|481.59|483.82|481.42|0
1654156630000|2022-06-02 07:57:10|483.99|481.59|483.64|481.24|483.99|481.59|483.47|481.07|0
1654156640000|2022-06-02 07:57:20|483.91|481.51|483.82|481.42|483.91|481.51|483.82|481.42|0
1654156650000|2022-06-02 07:57:30|483.64|481.24|483.38|480.98|483.64|481.24|483.38|480.98|0
1654156660000|2022-06-02 07:57:40|483.47|481.07|483.82|481.42|483.82|481.42|483.47|481.07|0
1654156670000|2022-06-02 07:57:50|483.64|481.24|483.99|481.59|484.17|481.77|483.64|481.24|0
1654156680000|2022-06-02 07:58:00|484.08|481.68|483.82|481.42|484.08|481.68|483.82|481.42|0
1654156690000|2022-06-02 07:58:10|483.64|481.24|483.47|481.07|483.64|481.24|483.47|481.07|0
1654156700000|2022-06-02 07:58:20|483.29|480.89|483.38|480.98|483.38|480.98|483.29|480.89|0
1654156710000|2022-06-02 07:58:30|483.29|480.89|483.38|480.98|483.47|481.07|483.29|480.89|0
1654156720000|2022-06-02 07:58:40|483.29|480.89|483.29|480.89|483.38|480.98|483.11|480.71|0
1654156730000|2022-06-02 07:58:50|483.47|481.07|483.47|481.07|483.47|481.07|483.47|481.07|0
1654156740000|2022-06-02 07:59:00|483.38|480.98|483.29|480.89|483.47|481.07|483.29|480.89|0
1654156750000|2022-06-02 07:59:10|483.38|480.98|483.47|481.07|483.47|481.07|483.38|480.98|0
1654156760000|2022-06-02 07:59:20|483.29|480.89|483.38|480.98|483.38|480.98|483.29|480.89|0
1654156770000|2022-06-02 07:59:30|483.11|480.71|482.94|480.54|483.11|480.71|482.94|480.54|0
1654156780000|2022-06-02 07:59:40|483.11|480.71|483.03|480.63|483.11|480.71|482.94|480.54|0
1654156790000|2022-06-02 07:59:50|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1654156800000|2022-06-02 08:00:00|482.76|480.36|483.56|481.16|483.56|481.16|482.76|480.36|0
1654156810000|2022-06-02 08:00:10|483.64|481.24|483.11|480.71|483.64|481.24|483.11|480.71|0
1654156820000|2022-06-02 08:00:20|483.47|481.07|483.64|481.24|483.64|481.24|483.47|481.07|0
1654156830000|2022-06-02 08:00:30|483.99|481.59|483.82|481.42|483.99|481.59|483.82|481.42|0
1654156840000|2022-06-02 08:00:40|483.47|481.07|483.47|481.07|483.47|481.07|483.47|481.07|0
1654156850000|2022-06-02 08:00:50|483.64|481.24|483.82|481.42|483.91|481.51|483.64|481.24|0
1654156860000|2022-06-02 08:01:00|484.17|481.77|484.7|482.3|484.7|482.3|484.17|481.77|0
1654156870000|2022-06-02 08:01:10|484.87|482.47|484.52|482.12|484.87|482.47|484.52|482.12|0
1654156880000|2022-06-02 08:01:20|484.87|482.47|485.4|483|485.4|483|484.87|482.47|0
1654156890000|2022-06-02 08:01:30|485.22|482.82|485.05|482.65|485.22|482.82|485.05|482.65|0
1654156900000|2022-06-02 08:01:40|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1654156910000|2022-06-02 08:01:50|484.79|482.39|484.69|482.29|484.87|482.47|484.69|482.29|0
1654156920000|2022-06-02 08:02:00|484.52|482.12|484.69|482.29|484.69|482.29|484.52|482.12|0
1654156930000|2022-06-02 08:02:10|484.34|481.94|484.17|481.77|484.34|481.94|484.17|481.77|0
1654156940000|2022-06-02 08:02:20|483.99|481.59|483.64|481.24|483.99|481.59|483.56|481.16|0
1654156950000|2022-06-02 08:02:30|483.46|481.06|483.29|480.89|483.46|481.06|483.29|480.89|0
1654156960000|2022-06-02 08:02:40|483.46|481.06|483.56|481.16|483.56|481.16|483.46|481.06|0
1654156970000|2022-06-02 08:02:50|483.64|481.24|483.46|481.06|483.64|481.24|483.46|481.06|0
1654156980000|2022-06-02 08:03:00|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654156990000|2022-06-02 08:03:10|483.56|481.16|483.29|480.89|483.56|481.16|483.29|480.89|0
1654157000000|2022-06-02 08:03:20|483.46|481.06|483.56|481.16|483.56|481.16|483.46|481.06|0
1654157010000|2022-06-02 08:03:30|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1654157020000|2022-06-02 08:03:40|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654157030000|2022-06-02 08:03:50|483.99|481.59|483.46|481.06|483.99|481.59|483.46|481.06|0
1654157040000|2022-06-02 08:04:00|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654157050000|2022-06-02 08:04:10|483.82|481.42|483.64|481.24|483.82|481.42|483.46|481.06|0
1654157060000|2022-06-02 08:04:20|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1654157070000|2022-06-02 08:04:30|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1654157080000|2022-06-02 08:04:40|483.2|480.8|483.29|480.89|483.29|480.89|483.2|480.8|0
1654157090000|2022-06-02 08:04:50|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1654157100000|2022-06-02 08:05:00|483.64|481.24|483.46|481.06|483.64|481.24|483.29|480.89|0
1654157110000|2022-06-02 08:05:10|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1654157120000|2022-06-02 08:05:20|483.73|481.33|483.91|481.51|483.99|481.59|483.73|481.33|0
1654157130000|2022-06-02 08:05:30|483.81|481.41|483.99|481.59|483.99|481.59|483.81|481.41|0
1654157140000|2022-06-02 08:05:40|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654157150000|2022-06-02 08:05:50|483.81|481.41|483.99|481.59|483.99|481.59|483.81|481.41|0
1654157160000|2022-06-02 08:06:00|483.64|481.24|483.46|481.06|483.64|481.24|483.46|481.06|0
1654157170000|2022-06-02 08:06:10|483.64|481.24|483.81|481.41|483.81|481.41|483.46|481.06|0
1654157190000|2022-06-02 08:06:30|483.99|481.59|483.81|481.41|483.99|481.59|483.81|481.41|0
1654157200000|2022-06-02 08:06:40|483.73|481.33|483.81|481.41|483.81|481.41|483.64|481.24|0
1654157210000|2022-06-02 08:06:50|483.99|481.59|483.91|481.51|483.99|481.59|483.81|481.41|0
1654157220000|2022-06-02 08:07:00|483.81|481.41|483.81|481.41|483.81|481.41|483.81|481.41|0
1654157230000|2022-06-02 08:07:10|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1654157240000|2022-06-02 08:07:20|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1654157250000|2022-06-02 08:07:30|483.64|481.24|483.46|481.06|483.64|481.24|483.46|481.06|0
1654157260000|2022-06-02 08:07:40|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1654157270000|2022-06-02 08:07:50|483.11|480.71|483.46|481.06|483.46|481.06|483.11|480.71|0
1654157280000|2022-06-02 08:08:00|483.55|481.15|482.85|480.45|483.55|481.15|482.85|480.45|0
1654157290000|2022-06-02 08:08:10|482.76|480.36|482.76|480.36|482.76|480.36|482.68|480.28|0
1654157300000|2022-06-02 08:08:20|482.68|480.28|482.76|480.36|482.76|480.36|482.58|480.18|0
1654157310000|2022-06-02 08:08:30|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1654157320000|2022-06-02 08:08:40|482.85|480.45|482.94|480.54|482.94|480.54|482.85|480.45|0
1654157330000|2022-06-02 08:08:50|482.76|480.36|482.23|479.83|482.76|480.36|482.23|479.83|0
1654157340000|2022-06-02 08:09:00|482.41|480.01|482.23|479.83|482.41|480.01|482.23|479.83|0
1654157350000|2022-06-02 08:09:10|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1654157360000|2022-06-02 08:09:20|482.41|480.01|482.32|479.92|482.41|480.01|482.23|479.83|0
1654157370000|2022-06-02 08:09:30|482.41|480.01|482.94|480.54|482.94|480.54|482.41|480.01|0
1654157380000|2022-06-02 08:09:40|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1654157390000|2022-06-02 08:09:50|483.2|480.8|483.29|480.89|483.29|480.89|483.2|480.8|0
1654157400000|2022-06-02 08:10:00|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1654157410000|2022-06-02 08:10:10|483.29|480.89|483.2|480.8|483.29|480.89|483.11|480.71|0
1654157420000|2022-06-02 08:10:20|483.29|480.89|482.76|480.36|483.29|480.89|482.76|480.36|0
1654157430000|2022-06-02 08:10:30|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654157450000|2022-06-02 08:10:50|482.76|480.36|482.76|480.36|482.76|480.36|482.58|480.18|0
1654157460000|2022-06-02 08:11:00|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654157470000|2022-06-02 08:11:10|482.76|480.36|482.76|480.36|482.76|480.36|482.58|480.18|0
1654157480000|2022-06-02 08:11:20|482.41|480.01|482.32|479.92|482.58|480.18|482.32|479.92|0
1654157490000|2022-06-02 08:11:30|482.41|480.01|482.5|480.1|482.5|480.1|482.41|480.01|0
1654157500000|2022-06-02 08:11:40|482.67|480.27|482.5|480.1|482.67|480.27|482.5|480.1|0
1654157510000|2022-06-02 08:11:50|482.41|480.01|481.88|479.48|482.5|480.1|481.88|479.48|0
1654157520000|2022-06-02 08:12:00|482.06|479.66|481.53|479.13|482.06|479.66|481.53|479.13|0
1654157530000|2022-06-02 08:12:10|481.71|479.31|481.1|478.7|481.71|479.31|481.1|478.7|0
1654157540000|2022-06-02 08:12:20|480.66|478.26|480.75|478.35|480.83|478.43|480.48|478.08|0
1654157550000|2022-06-02 08:12:30|481.01|478.61|481.01|478.61|481.01|478.61|480.92|478.52|0
1654157560000|2022-06-02 08:12:40|480.83|478.43|480.66|478.26|480.83|478.43|480.66|478.26|0
1654157570000|2022-06-02 08:12:50|480.31|477.91|479.96|477.56|480.31|477.91|479.96|477.56|0
1654157580000|2022-06-02 08:13:00|480.05|477.65|480.31|477.91|480.31|477.91|480.05|477.65|0
1654157590000|2022-06-02 08:13:10|480.13|477.73|480.31|477.91|480.31|477.91|480.13|477.73|0
1654157600000|2022-06-02 08:13:20|480.48|478.08|480.57|478.17|480.66|478.26|480.48|478.08|0
1654157610000|2022-06-02 08:13:30|480.48|478.08|479.96|477.56|480.48|478.08|479.96|477.56|0
1654157620000|2022-06-02 08:13:40|479.78|477.38|479|476.6|479.78|477.38|479|476.6|0
1654157630000|2022-06-02 08:13:50|479.26|476.86|479.43|477.03|479.43|477.03|479.26|476.86|0
1654157640000|2022-06-02 08:14:00|479.26|476.86|479.08|476.68|479.26|476.86|479.08|476.68|0
1654157650000|2022-06-02 08:14:10|479.26|476.86|479.43|477.03|479.43|477.03|479.26|476.86|0
1654157660000|2022-06-02 08:14:20|479.52|477.12|479.43|477.03|479.61|477.21|479.43|477.03|0
1654157670000|2022-06-02 08:14:30|479.26|476.86|479.26|476.86|479.43|477.03|479.26|476.86|0
1654157680000|2022-06-02 08:14:40|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1654157690000|2022-06-02 08:14:50|479.26|476.86|479.52|477.12|479.61|477.21|479.26|476.86|0
1654157700000|2022-06-02 08:15:00|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1654157710000|2022-06-02 08:15:10|479.61|477.21|479.43|477.03|479.61|477.21|479.43|477.03|0
1654157720000|2022-06-02 08:15:20|479.61|477.21|479.7|477.3|479.7|477.3|479.61|477.21|0
1654157730000|2022-06-02 08:15:30|479.78|477.38|479.35|476.95|479.78|477.38|479.35|476.95|0
1654157740000|2022-06-02 08:15:40|479.43|477.03|479.61|477.21|479.61|477.21|479.43|477.03|0
1654157750000|2022-06-02 08:15:50|479.78|477.38|479.96|477.56|479.96|477.56|479.78|477.38|0
1654157760000|2022-06-02 08:16:00|480.05|477.65|480.13|477.73|480.13|477.73|480.05|477.65|0
1654157770000|2022-06-02 08:16:10|480.3|477.9|479.95|477.55|480.3|477.9|479.95|477.55|0
1654157800000|2022-06-02 08:16:40|479.87|477.47|479.61|477.21|479.87|477.47|479.61|477.21|0
1654157810000|2022-06-02 08:16:50|479.7|477.3|479.61|477.21|479.7|477.3|479.43|477.03|0
1654157820000|2022-06-02 08:17:00|479.6|477.2|479.43|477.03|479.6|477.2|479.43|477.03|0
1654157830000|2022-06-02 08:17:10|479.26|476.86|479.08|476.68|479.26|476.86|479.08|476.68|0
1654157840000|2022-06-02 08:17:20|478.91|476.51|476.81|474.41|478.91|476.51|476.81|474.41|0
1654157850000|2022-06-02 08:17:30|477.16|474.76|477.86|475.46|477.86|475.46|477.16|474.76|0
1654157860000|2022-06-02 08:17:40|478.03|475.63|477.51|475.11|478.03|475.63|477.51|475.11|0
1654157870000|2022-06-02 08:17:50|477.86|475.46|477.86|475.46|477.86|475.46|477.68|475.28|0
1654157880000|2022-06-02 08:18:00|477.6|475.2|477.68|475.28|477.68|475.28|477.6|475.2|0
1654157890000|2022-06-02 08:18:10|477.51|475.11|477.34|474.94|477.6|475.2|477.34|474.94|0
1654157900000|2022-06-02 08:18:20|477.51|475.11|477.51|475.11|477.51|475.11|477.34|474.94|0
1654157910000|2022-06-02 08:18:30|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1654157920000|2022-06-02 08:18:40|477.25|474.85|477.51|475.11|477.51|475.11|477.25|474.85|0
1654157930000|2022-06-02 08:18:50|477.33|474.93|477.51|475.11|477.51|475.11|477.33|474.93|0
1654157940000|2022-06-02 08:19:00|477.16|474.76|476.99|474.59|477.33|474.93|476.99|474.59|0
1654157950000|2022-06-02 08:19:10|476.81|474.41|477.16|474.76|477.16|474.76|476.46|474.06|0
1654157960000|2022-06-02 08:19:20|477.33|474.93|476.73|474.33|477.33|474.93|476.73|474.33|0
1654157970000|2022-06-02 08:19:30|476.64|474.24|476.64|474.24|476.64|474.24|476.55|474.15|0
1654157980000|2022-06-02 08:19:40|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1654157990000|2022-06-02 08:19:50|476.99|474.59|476.81|474.41|476.99|474.59|476.81|474.41|0
1654158000000|2022-06-02 08:20:00|476.46|474.06|476.99|474.59|476.99|474.59|476.46|474.06|0
1654158010000|2022-06-02 08:20:10|477.08|474.68|476.99|474.59|477.08|474.68|476.99|474.59|0
1654158020000|2022-06-02 08:20:20|476.81|474.41|476.38|473.98|476.81|474.41|476.38|473.98|0
1654158030000|2022-06-02 08:20:30|476.46|474.06|476.21|473.81|476.46|474.06|476.21|473.81|0
1654158040000|2022-06-02 08:20:40|476.29|473.89|476.46|474.06|476.46|474.06|476.29|473.89|0
1654158050000|2022-06-02 08:20:50|476.38|473.98|476.46|474.06|476.64|474.24|476.38|473.98|0
1654158060000|2022-06-02 08:21:00|476.29|473.89|476.21|473.81|476.29|473.89|476.11|473.71|0
1654158070000|2022-06-02 08:21:10|476.29|473.89|476.03|473.63|476.29|473.89|476.03|473.63|0
1654158080000|2022-06-02 08:21:20|476.21|473.81|476.11|473.71|476.21|473.81|476.11|473.71|0
1654158090000|2022-06-02 08:21:30|475.94|473.54|475.77|473.37|475.94|473.54|475.77|473.37|0
1654158100000|2022-06-02 08:21:40|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1654158110000|2022-06-02 08:21:50|476.46|474.06|476.46|474.06|476.55|474.15|476.38|473.98|0
1654158120000|2022-06-02 08:22:00|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1654158130000|2022-06-02 08:22:10|476.46|474.06|476.38|473.98|476.46|474.06|476.29|473.89|0
1654158140000|2022-06-02 08:22:20|476.46|474.06|476.64|474.24|476.64|474.24|476.46|474.06|0
1654158150000|2022-06-02 08:22:30|476.81|474.41|476.29|473.89|476.81|474.41|476.29|473.89|0
1654158160000|2022-06-02 08:22:40|476.46|474.06|475.77|473.37|476.46|474.06|475.77|473.37|0
1654158170000|2022-06-02 08:22:50|476.03|473.63|475.94|473.54|476.03|473.63|475.77|473.37|0
1654158180000|2022-06-02 08:23:00|476.03|473.63|476.11|473.71|476.55|474.15|476.03|473.63|0
1654158190000|2022-06-02 08:23:10|475.94|473.54|476.11|473.71|476.11|473.71|475.94|473.54|0
1654158200000|2022-06-02 08:23:20|476.29|473.89|476.46|474.06|476.46|474.06|476.11|473.71|0
1654158210000|2022-06-02 08:23:30|476.29|473.89|476.46|474.06|476.46|474.06|476.29|473.89|0
1654158220000|2022-06-02 08:23:40|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1654158230000|2022-06-02 08:23:50|476.38|473.98|476.46|474.06|476.46|474.06|476.38|473.98|0
1654158240000|2022-06-02 08:24:00|476.64|474.24|476.46|474.06|476.64|474.24|476.46|474.06|0
1654158250000|2022-06-02 08:24:10|476.29|473.89|476.29|473.89|476.46|474.06|476.29|473.89|0
1654158260000|2022-06-02 08:24:20|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1654158270000|2022-06-02 08:24:30|476.29|473.89|476.2|473.8|476.29|473.89|476.2|473.8|0
1654158280000|2022-06-02 08:24:40|476.29|473.89|476.11|473.71|476.29|473.89|476.11|473.71|0
1654158290000|2022-06-02 08:24:50|475.94|473.54|476.03|473.63|476.03|473.63|475.94|473.54|0
1654158300000|2022-06-02 08:25:00|475.94|473.54|475.86|473.46|475.94|473.54|475.77|473.37|0
1654158310000|2022-06-02 08:25:10|475.94|473.54|475.86|473.46|475.94|473.54|475.86|473.46|0
1654158320000|2022-06-02 08:25:20|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1654158330000|2022-06-02 08:25:30|475.59|473.19|475.59|473.19|475.59|473.19|475.33|472.93|0
1654158340000|2022-06-02 08:25:40|475.68|473.28|475.76|473.36|475.76|473.36|475.68|473.28|0
1654158350000|2022-06-02 08:25:50|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1654158360000|2022-06-02 08:26:00|475.76|473.36|475.86|473.46|475.86|473.46|475.76|473.36|0
1654158370000|2022-06-02 08:26:10|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1654158380000|2022-06-02 08:26:20|475.76|473.36|475.24|472.84|475.76|473.36|475.24|472.84|0
1654158390000|2022-06-02 08:26:30|475.33|472.93|475.42|473.02|475.42|473.02|475.33|472.93|0
1654158400000|2022-06-02 08:26:40|475.24|472.84|475.42|473.02|475.42|473.02|475.24|472.84|0
1654158410000|2022-06-02 08:26:50|475.24|472.84|475.24|472.84|475.24|472.84|475.24|472.84|0
1654158420000|2022-06-02 08:27:00|475.33|472.93|475.76|473.36|475.76|473.36|475.33|472.93|0
1654158430000|2022-06-02 08:27:10|475.59|473.19|475.68|473.28|475.68|473.28|475.59|473.19|0
1654158440000|2022-06-02 08:27:20|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1654158450000|2022-06-02 08:27:30|475.85|473.45|475.76|473.36|475.85|473.45|475.76|473.36|0
1654158460000|2022-06-02 08:27:40|475.59|473.19|475.76|473.36|475.76|473.36|475.59|473.19|0
1654158470000|2022-06-02 08:27:50|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1654158480000|2022-06-02 08:28:00|475.76|473.36|475.76|473.36|475.76|473.36|475.59|473.19|0
1654158500000|2022-06-02 08:28:20|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1654158510000|2022-06-02 08:28:30|476.29|473.89|476.11|473.71|476.29|473.89|476.11|473.71|0
1654158520000|2022-06-02 08:28:40|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1654158530000|2022-06-02 08:28:50|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1654158540000|2022-06-02 08:29:00|476.2|473.8|476.29|473.89|476.29|473.89|476.11|473.71|0
1654158550000|2022-06-02 08:29:10|476.46|474.06|476.11|473.71|476.46|474.06|476.11|473.71|0
1654158560000|2022-06-02 08:29:20|476.2|473.8|476.46|474.06|476.46|474.06|476.2|473.8|0
1654158570000|2022-06-02 08:29:30|476.63|474.23|476.46|474.06|476.63|474.23|476.46|474.06|0
1654158580000|2022-06-02 08:29:40|476.29|473.89|476.11|473.71|476.29|473.89|476.11|473.71|0
1654158590000|2022-06-02 08:29:50|476.29|473.89|475.94|473.54|476.29|473.89|475.94|473.54|0
1654158600000|2022-06-02 08:30:00|475.76|473.36|475.51|473.11|475.76|473.36|475.42|473.02|0
1654158610000|2022-06-02 08:30:10|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654158620000|2022-06-02 08:30:20|475.42|473.02|475.59|473.19|475.59|473.19|475.42|473.02|0
1654158630000|2022-06-02 08:30:30|475.76|473.36|475.94|473.54|475.94|473.54|475.76|473.36|0
1654158640000|2022-06-02 08:30:40|476.11|473.71|476.11|473.71|476.11|473.71|476.11|473.71|0
1654158650000|2022-06-02 08:30:50|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1654158660000|2022-06-02 08:31:00|476.11|473.71|476.03|473.63|476.11|473.71|475.94|473.54|0
1654158670000|2022-06-02 08:31:10|475.59|473.19|475.24|472.84|475.59|473.19|475.24|472.84|0
1654158680000|2022-06-02 08:31:20|475.33|472.93|475.59|473.19|475.59|473.19|475.24|472.84|0
1654158690000|2022-06-02 08:31:30|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1654158700000|2022-06-02 08:31:40|475.59|473.19|475.76|473.36|475.76|473.36|475.59|473.19|0
1654158710000|2022-06-02 08:31:50|475.68|473.28|476.11|473.71|476.11|473.71|475.68|473.28|0
1654158730000|2022-06-02 08:32:10|476.28|473.88|476.46|474.06|476.46|474.06|476.11|473.71|0
1654158740000|2022-06-02 08:32:20|476.63|474.23|476.28|473.88|476.63|474.23|476.28|473.88|0
1654158750000|2022-06-02 08:32:30|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1654158760000|2022-06-02 08:32:40|476.63|474.23|476.81|474.41|476.81|474.41|476.63|474.23|0
1654158770000|2022-06-02 08:32:50|476.72|474.32|476.63|474.23|476.72|474.32|476.63|474.23|0
1654158780000|2022-06-02 08:33:00|476.46|474.06|476.28|473.88|476.46|474.06|476.28|473.88|0
1654158790000|2022-06-02 08:33:10|476.46|474.06|476.2|473.8|476.46|474.06|476.11|473.71|0
1654158800000|2022-06-02 08:33:20|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654158810000|2022-06-02 08:33:30|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1654158820000|2022-06-02 08:33:40|476.37|473.97|476.63|474.23|476.63|474.23|476.37|473.97|0
1654158830000|2022-06-02 08:33:50|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1654158840000|2022-06-02 08:34:00|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1654158850000|2022-06-02 08:34:10|476.46|474.06|476.28|473.88|476.46|474.06|476.28|473.88|0
1654158860000|2022-06-02 08:34:20|476.11|473.71|475.94|473.54|476.11|473.71|475.94|473.54|0
1654158880000|2022-06-02 08:34:40|475.76|473.36|475.76|473.36|475.94|473.54|475.76|473.36|0
1654158890000|2022-06-02 08:34:50|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1654158900000|2022-06-02 08:35:00|475.76|473.36|475.76|473.36|475.94|473.54|475.76|473.36|0
1654158910000|2022-06-02 08:35:10|475.94|473.54|475.94|473.54|476.11|473.71|475.94|473.54|0
1654158920000|2022-06-02 08:35:20|475.59|473.19|475.76|473.36|475.94|473.54|475.59|473.19|0
1654158930000|2022-06-02 08:35:30|475.59|473.19|475.59|473.19|475.76|473.36|475.59|473.19|0
1654158940000|2022-06-02 08:35:40|475.41|473.01|475.59|473.19|475.59|473.19|475.41|473.01|0
1654158950000|2022-06-02 08:35:50|475.41|473.01|475.59|473.19|475.59|473.19|475.41|473.01|0
1654158960000|2022-06-02 08:36:00|475.94|473.54|476.11|473.71|476.11|473.71|475.94|473.54|0
1654158970000|2022-06-02 08:36:10|476.03|473.63|476.11|473.71|476.11|473.71|476.03|473.63|0
1654158980000|2022-06-02 08:36:20|476.03|473.63|476.03|473.63|476.11|473.71|476.03|473.63|0
1654158990000|2022-06-02 08:36:30|475.94|473.54|475.93|473.53|475.94|473.54|475.93|473.53|0
1654159000000|2022-06-02 08:36:40|476.2|473.8|476.11|473.71|476.2|473.8|476.11|473.71|0
1654159010000|2022-06-02 08:36:50|476.28|473.88|476.03|473.63|476.28|473.88|476.03|473.63|0
1654159020000|2022-06-02 08:37:00|475.93|473.53|476.11|473.71|476.2|473.8|475.93|473.53|0
1654159030000|2022-06-02 08:37:10|476.28|473.88|475.93|473.53|476.28|473.88|475.93|473.53|0
1654159040000|2022-06-02 08:37:20|475.59|473.19|475.76|473.36|475.76|473.36|475.59|473.19|0
1654159050000|2022-06-02 08:37:30|475.93|473.53|475.76|473.36|475.93|473.53|475.68|473.28|0
1654159060000|2022-06-02 08:37:40|475.68|473.28|475.93|473.53|475.93|473.53|475.68|473.28|0
1654159070000|2022-06-02 08:37:50|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1654159080000|2022-06-02 08:38:00|475.93|473.53|475.59|473.19|475.93|473.53|475.59|473.19|0
1654159090000|2022-06-02 08:38:10|475.76|473.36|475.24|472.84|475.93|473.53|475.24|472.84|0
1654159100000|2022-06-02 08:38:20|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1654159110000|2022-06-02 08:38:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654159120000|2022-06-02 08:38:40|475.5|473.1|475.59|473.19|475.59|473.19|475.5|473.1|0
1654159130000|2022-06-02 08:38:50|475.76|473.36|475.5|473.1|475.76|473.36|475.5|473.1|0
1654159140000|2022-06-02 08:39:00|475.59|473.19|475.68|473.28|475.76|473.36|475.59|473.19|0
1654159150000|2022-06-02 08:39:10|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1654159160000|2022-06-02 08:39:20|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654159170000|2022-06-02 08:39:30|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1654159180000|2022-06-02 08:39:40|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654159190000|2022-06-02 08:39:50|475.68|473.28|475.68|473.28|475.68|473.28|475.68|473.28|0
1654159200000|2022-06-02 08:40:00|475.59|473.19|475.76|473.36|475.93|473.53|475.59|473.19|0
1654159220000|2022-06-02 08:40:20|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1654159230000|2022-06-02 08:40:30|475.85|473.45|475.76|473.36|475.85|473.45|475.76|473.36|0
1654159240000|2022-06-02 08:40:40|475.59|473.19|475.76|473.36|475.76|473.36|475.59|473.19|0
1654159250000|2022-06-02 08:40:50|475.68|473.28|475.59|473.19|475.68|473.28|475.59|473.19|0
1654159260000|2022-06-02 08:41:00|475.68|473.28|475.76|473.36|475.76|473.36|475.68|473.28|0
1654159290000|2022-06-02 08:41:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654159300000|2022-06-02 08:41:40|475.33|472.93|475.5|473.1|475.5|473.1|475.33|472.93|0
1654159310000|2022-06-02 08:41:50|475.41|473.01|475.5|473.1|475.59|473.19|475.41|473.01|0
1654159320000|2022-06-02 08:42:00|475.58|473.18|475.76|473.36|475.76|473.36|475.58|473.18|0
1654159330000|2022-06-02 08:42:10|475.93|473.53|475.76|473.36|475.93|473.53|475.76|473.36|0
1654159340000|2022-06-02 08:42:20|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654159350000|2022-06-02 08:42:30|475.41|473.01|475.58|473.18|475.58|473.18|475.41|473.01|0
1654159360000|2022-06-02 08:42:40|475.41|473.01|475.41|473.01|475.5|473.1|475.41|473.01|0
1654159370000|2022-06-02 08:42:50|475.5|473.1|475.41|473.01|475.5|473.1|475.41|473.01|0
1654159380000|2022-06-02 08:43:00|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1654159390000|2022-06-02 08:43:10|475.41|473.01|475.15|472.75|475.41|473.01|475.15|472.75|0
1654159400000|2022-06-02 08:43:20|475.24|472.84|475.24|472.84|475.41|473.01|475.24|472.84|0
1654159410000|2022-06-02 08:43:30|475.41|473.01|475.41|473.01|475.41|473.01|475.33|472.93|0
1654159420000|2022-06-02 08:43:40|475.24|472.84|475.24|472.84|475.24|472.84|475.24|472.84|0
1654159440000|2022-06-02 08:44:00|475.33|472.93|475.24|472.84|475.33|472.93|475.24|472.84|0
1654159450000|2022-06-02 08:44:10|475.41|473.01|475.24|472.84|475.41|473.01|475.24|472.84|0
1654159460000|2022-06-02 08:44:20|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1654159470000|2022-06-02 08:44:30|475.58|473.18|475.76|473.36|475.76|473.36|475.58|473.18|0
1654159490000|2022-06-02 08:44:50|475.58|473.18|475.5|473.1|475.58|473.18|475.41|473.01|0
1654159500000|2022-06-02 08:45:00|475.41|473.01|475.76|473.36|475.76|473.36|475.41|473.01|0
1654159510000|2022-06-02 08:45:10|475.58|473.18|475.58|473.18|475.58|473.18|475.5|473.1|0
1654159520000|2022-06-02 08:45:20|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1654159530000|2022-06-02 08:45:30|475.58|473.18|475.67|473.27|475.76|473.36|475.58|473.18|0
1654159540000|2022-06-02 08:45:40|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654159550000|2022-06-02 08:45:50|475.76|473.36|475.76|473.36|475.76|473.36|475.58|473.18|0
1654159560000|2022-06-02 08:46:00|476.11|473.71|476.11|473.71|476.11|473.71|476.11|473.71|0
1654159570000|2022-06-02 08:46:10|476.28|473.88|476.11|473.71|476.28|473.88|476.11|473.71|0
1654159600000|2022-06-02 08:46:40|476.2|473.8|476.28|473.88|476.28|473.88|476.2|473.8|0
1654159610000|2022-06-02 08:46:50|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1654159620000|2022-06-02 08:47:00|476.63|474.23|476.8|474.4|476.8|474.4|476.63|474.23|0
1654159630000|2022-06-02 08:47:10|476.63|474.23|476.45|474.05|476.63|474.23|476.45|474.05|0
1654159640000|2022-06-02 08:47:20|476.28|473.88|475.93|473.53|476.28|473.88|475.93|473.53|0
1654159650000|2022-06-02 08:47:30|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654159660000|2022-06-02 08:47:40|476.1|473.7|476.1|473.7|476.1|473.7|475.93|473.53|0
1654159680000|2022-06-02 08:48:00|476.28|473.88|476.1|473.7|476.28|473.88|476.1|473.7|0
1654159700000|2022-06-02 08:48:20|475.93|473.53|475.93|473.53|476.1|473.7|475.93|473.53|0
1654159710000|2022-06-02 08:48:30|475.85|473.45|475.93|473.53|475.93|473.53|475.85|473.45|0
1654159720000|2022-06-02 08:48:40|475.76|473.36|475.67|473.27|475.76|473.36|475.67|473.27|0
1654159730000|2022-06-02 08:48:50|475.76|473.36|475.76|473.36|475.93|473.53|475.76|473.36|0
1654159740000|2022-06-02 08:49:00|475.67|473.27|475.76|473.36|475.76|473.36|475.67|473.27|0
1654159790000|2022-06-02 08:49:50|475.93|473.53|476.19|473.79|476.19|473.79|475.93|473.53|0
1654159800000|2022-06-02 08:50:00|476.1|473.7|476.1|473.7|476.1|473.7|476.1|473.7|0
1654159810000|2022-06-02 08:50:10|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654159820000|2022-06-02 08:50:20|476.19|473.79|476.45|474.05|476.63|474.23|476.19|473.79|0
1654159830000|2022-06-02 08:50:30|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654159840000|2022-06-02 08:50:40|476.1|473.7|476.28|473.88|476.28|473.88|476.1|473.7|0
1654159850000|2022-06-02 08:50:50|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654159860000|2022-06-02 08:51:00|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1654159870000|2022-06-02 08:51:10|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654159880000|2022-06-02 08:51:20|476.37|473.97|476.45|474.05|476.63|474.23|476.37|473.97|0
1654159890000|2022-06-02 08:51:30|476.63|474.23|476.45|474.05|476.63|474.23|476.45|474.05|0
1654159900000|2022-06-02 08:51:40|476.63|474.23|476.63|474.23|476.63|474.23|476.45|474.05|0
1654159930000|2022-06-02 08:52:10|476.28|473.88|476.28|473.88|476.37|473.97|476.28|473.88|0
1654159940000|2022-06-02 08:52:20|476.1|473.7|476.28|473.88|476.28|473.88|476.1|473.7|0
1654159950000|2022-06-02 08:52:30|476.37|473.97|476.45|474.05|476.45|474.05|476.28|473.88|0
1654159960000|2022-06-02 08:52:40|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1654159980000|2022-06-02 08:53:00|476.45|474.05|476.1|473.7|476.45|474.05|476.1|473.7|0
1654159990000|2022-06-02 08:53:10|476.28|473.88|476.45|474.05|476.45|474.05|476.28|473.88|0
1654160000000|2022-06-02 08:53:20|476.63|474.23|476.63|474.23|476.63|474.23|476.45|474.05|0
1654160010000|2022-06-02 08:53:30|476.8|474.4|476.89|474.49|476.97|474.57|476.8|474.4|0
1654160020000|2022-06-02 08:53:40|476.8|474.4|477.5|475.1|477.5|475.1|476.8|474.4|0
1654160030000|2022-06-02 08:53:50|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654160040000|2022-06-02 08:54:00|477.5|475.1|477.32|474.92|477.5|475.1|477.32|474.92|0
1654160050000|2022-06-02 08:54:10|477.5|475.1|477.15|474.75|477.5|475.1|477.15|474.75|0
1654160060000|2022-06-02 08:54:20|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1654160070000|2022-06-02 08:54:30|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654160080000|2022-06-02 08:54:40|477.5|475.1|477.32|474.92|477.5|475.1|477.32|474.92|0
1654160090000|2022-06-02 08:54:50|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654160100000|2022-06-02 08:55:00|477.59|475.19|477.5|475.1|477.59|475.19|477.5|475.1|0
1654160110000|2022-06-02 08:55:10|477.67|475.27|477.59|475.19|477.67|475.27|477.59|475.19|0
1654160120000|2022-06-02 08:55:20|477.5|475.1|477.41|475.01|477.5|475.1|477.41|475.01|0
1654160130000|2022-06-02 08:55:30|477.85|475.45|477.94|475.54|477.94|475.54|477.85|475.45|0
1654160140000|2022-06-02 08:55:40|477.85|475.45|477.85|475.45|478.03|475.63|477.85|475.45|0
1654160150000|2022-06-02 08:55:50|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1654160160000|2022-06-02 08:56:00|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1654160170000|2022-06-02 08:56:10|478.37|475.97|478.72|476.32|478.72|476.32|478.37|475.97|0
1654160180000|2022-06-02 08:56:20|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1654160190000|2022-06-02 08:56:30|478.72|476.32|478.9|476.5|478.9|476.5|478.72|476.32|0
1654160200000|2022-06-02 08:56:40|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1654160210000|2022-06-02 08:56:50|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1654160220000|2022-06-02 08:57:00|478.55|476.15|478.99|476.59|478.99|476.59|478.55|476.15|0
1654160230000|2022-06-02 08:57:10|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1654160240000|2022-06-02 08:57:20|478.72|476.32|479.07|476.67|479.07|476.67|478.72|476.32|0
1654160250000|2022-06-02 08:57:30|479.25|476.85|479.16|476.76|479.25|476.85|479.07|476.67|0
1654160260000|2022-06-02 08:57:40|479.07|476.67|479.16|476.76|479.16|476.76|479.07|476.67|0
1654160270000|2022-06-02 08:57:50|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654160280000|2022-06-02 08:58:00|479.16|476.76|479.25|476.85|479.25|476.85|479.16|476.76|0
1654160290000|2022-06-02 08:58:10|479.42|477.02|479.59|477.19|479.59|477.19|479.42|477.02|0
1654160300000|2022-06-02 08:58:20|479.42|477.02|479.59|477.19|479.59|477.19|479.42|477.02|0
1654160310000|2022-06-02 08:58:30|479.42|477.02|479.59|477.19|479.59|477.19|479.42|477.02|0
1654160320000|2022-06-02 08:58:40|479.42|477.02|479.59|477.19|479.59|477.19|479.42|477.02|0
1654160330000|2022-06-02 08:58:50|479.42|477.02|479.51|477.11|479.59|477.19|479.42|477.02|0
1654160340000|2022-06-02 08:59:00|479.42|477.02|479.42|477.02|479.42|477.02|479.42|477.02|0
1654160350000|2022-06-02 08:59:10|479.51|477.11|479.59|477.19|479.59|477.19|479.51|477.11|0
1654160360000|2022-06-02 08:59:20|479.51|477.11|479.42|477.02|479.59|477.19|479.42|477.02|0
1654160380000|2022-06-02 08:59:40|479.59|477.19|479.59|477.19|479.59|477.19|479.59|477.19|0
1654160390000|2022-06-02 08:59:50|479.77|477.37|479.77|477.37|479.77|477.37|479.77|477.37|0
1654160400000|2022-06-02 09:00:00|479.94|477.54|479.77|477.37|479.94|477.54|479.77|477.37|0
1654160410000|2022-06-02 09:00:10|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1654160420000|2022-06-02 09:00:20|480.12|477.72|479.94|477.54|480.12|477.72|479.94|477.54|0
1654160430000|2022-06-02 09:00:30|480.12|477.72|480.12|477.72|480.12|477.72|480.12|477.72|0
1654160440000|2022-06-02 09:00:40|480.21|477.81|480.29|477.89|480.29|477.89|480.21|477.81|0
1654160450000|2022-06-02 09:00:50|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1654160460000|2022-06-02 09:01:00|479.77|477.37|479.77|477.37|479.77|477.37|479.77|477.37|0
1654160470000|2022-06-02 09:01:10|479.59|477.19|479.42|477.02|479.77|477.37|479.42|477.02|0
1654160480000|2022-06-02 09:01:20|479.33|476.93|478.99|476.59|479.33|476.93|478.99|476.59|0
1654160490000|2022-06-02 09:01:30|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1654160500000|2022-06-02 09:01:40|478.72|476.32|478.55|476.15|478.72|476.32|478.55|476.15|0
1654160510000|2022-06-02 09:01:50|478.37|475.97|478.55|476.15|478.55|476.15|478.37|475.97|0
1654160520000|2022-06-02 09:02:00|478.72|476.32|478.55|476.15|478.72|476.32|478.55|476.15|0
1654160530000|2022-06-02 09:02:10|478.46|476.06|478.55|476.15|478.55|476.15|478.46|476.06|0
1654160540000|2022-06-02 09:02:20|478.46|476.06|478.37|475.97|478.46|476.06|478.37|475.97|0
1654160550000|2022-06-02 09:02:30|478.29|475.89|478.2|475.8|478.29|475.89|478.2|475.8|0
1654160560000|2022-06-02 09:02:40|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1654160570000|2022-06-02 09:02:50|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1654160580000|2022-06-02 09:03:00|478.37|475.97|478.55|476.15|478.55|476.15|478.37|475.97|0
1654160590000|2022-06-02 09:03:10|478.64|476.24|478.81|476.41|478.81|476.41|478.64|476.24|0
1654160600000|2022-06-02 09:03:20|478.2|475.8|478.55|476.15|478.55|476.15|478.2|475.8|0
1654160610000|2022-06-02 09:03:30|482.21|479.81|482.74|480.34|482.74|480.34|482.21|479.81|0
1654160620000|2022-06-02 09:03:40|483.79|481.39|481.86|479.46|483.79|481.39|481.86|479.46|0
1654160630000|2022-06-02 09:03:50|480.82|478.42|479.16|476.76|480.82|478.42|478.81|476.41|0
1654160640000|2022-06-02 09:04:00|479.07|476.67|478.72|476.32|479.07|476.67|478.72|476.32|0
1654160650000|2022-06-02 09:04:10|478.89|476.49|479.24|476.84|479.24|476.84|478.89|476.49|0
1654160660000|2022-06-02 09:04:20|479.07|476.67|479.24|476.84|479.24|476.84|479.07|476.67|0
1654160670000|2022-06-02 09:04:30|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1654160700000|2022-06-02 09:05:00|479.07|476.67|478.89|476.49|479.42|477.02|478.89|476.49|0
1654160710000|2022-06-02 09:05:10|479.07|476.67|479.24|476.84|479.24|476.84|479.07|476.67|0
1654160720000|2022-06-02 09:05:20|478.98|476.58|479.07|476.67|479.24|476.84|478.98|476.58|0
1654160730000|2022-06-02 09:05:30|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1654160740000|2022-06-02 09:05:40|478.89|476.49|479.07|476.67|479.07|476.67|478.89|476.49|0
1654160750000|2022-06-02 09:05:50|478.72|476.32|478.54|476.14|478.72|476.32|478.54|476.14|0
1654160760000|2022-06-02 09:06:00|478.37|475.97|478.54|476.14|478.54|476.14|478.37|475.97|0
1654160770000|2022-06-02 09:06:10|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1654160780000|2022-06-02 09:06:20|478.54|476.14|478.46|476.06|478.54|476.14|478.37|475.97|0
1654160790000|2022-06-02 09:06:30|478.37|475.97|478.2|475.8|478.46|476.06|478.2|475.8|0
1654160800000|2022-06-02 09:06:40|478.29|475.89|478.37|475.97|478.37|475.97|478.29|475.89|0
1654160810000|2022-06-02 09:06:50|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1654160820000|2022-06-02 09:07:00|477.85|475.45|478.02|475.62|478.02|475.62|477.85|475.45|0
1654160830000|2022-06-02 09:07:10|478.2|475.8|478.37|475.97|478.37|475.97|478.2|475.8|0
1654160840000|2022-06-02 09:07:20|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1654160850000|2022-06-02 09:07:30|478.11|475.71|478.11|475.71|478.11|475.71|478.11|475.71|0
1654160860000|2022-06-02 09:07:40|478.2|475.8|478.2|475.8|478.2|475.8|478.11|475.71|0
1654160880000|2022-06-02 09:08:00|478.11|475.71|478.02|475.62|478.11|475.71|478.02|475.62|0
1654160890000|2022-06-02 09:08:10|477.85|475.45|478.02|475.62|478.02|475.62|477.85|475.45|0
1654160900000|2022-06-02 09:08:20|477.94|475.54|477.67|475.27|477.94|475.54|477.67|475.27|0
1654160910000|2022-06-02 09:08:30|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1654160920000|2022-06-02 09:08:40|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1654160940000|2022-06-02 09:09:00|477.94|475.54|477.76|475.36|478.02|475.62|477.76|475.36|0
1654160950000|2022-06-02 09:09:10|477.67|475.27|477.85|475.45|477.85|475.45|477.67|475.27|0
1654160960000|2022-06-02 09:09:20|477.67|475.27|477.67|475.27|477.76|475.36|477.67|475.27|0
1654160970000|2022-06-02 09:09:30|477.5|475.1|477.85|475.45|477.85|475.45|477.32|474.92|0
1654160980000|2022-06-02 09:09:40|478.02|475.62|477.94|475.54|478.02|475.62|477.94|475.54|0
1654160990000|2022-06-02 09:09:50|477.85|475.45|477.94|475.54|477.94|475.54|477.85|475.45|0
1654161000000|2022-06-02 09:10:00|478.02|475.62|478.02|475.62|478.11|475.71|478.02|475.62|0
1654161010000|2022-06-02 09:10:10|478.19|475.79|478.02|475.62|478.19|475.79|478.02|475.62|0
1654161020000|2022-06-02 09:10:20|478.19|475.79|478.02|475.62|478.19|475.79|478.02|475.62|0
1654161030000|2022-06-02 09:10:30|478.11|475.71|478.37|475.97|478.37|475.97|478.11|475.71|0
1654161040000|2022-06-02 09:10:40|478.29|475.89|478.19|475.79|478.37|475.97|478.19|475.79|0
1654161050000|2022-06-02 09:10:50|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1654161060000|2022-06-02 09:11:00|478.19|475.79|478.37|475.97|478.37|475.97|478.19|475.79|0
1654161070000|2022-06-02 09:11:10|478.46|476.06|478.37|475.97|478.46|476.06|478.37|475.97|0
1654161080000|2022-06-02 09:11:20|478.54|476.14|478.46|476.06|478.54|476.14|478.46|476.06|0
1654161090000|2022-06-02 09:11:30|478.37|475.97|478.46|476.06|478.46|476.06|478.37|475.97|0
1654161100000|2022-06-02 09:11:40|478.54|476.14|478.46|476.06|478.54|476.14|478.37|475.97|0
1654161110000|2022-06-02 09:11:50|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1654161120000|2022-06-02 09:12:00|478.19|475.79|478.37|475.97|478.37|475.97|478.19|475.79|0
1654161130000|2022-06-02 09:12:10|478.54|476.14|478.46|476.06|478.54|476.14|478.46|476.06|0
1654161140000|2022-06-02 09:12:20|478.37|475.97|478.28|475.88|478.37|475.97|478.11|475.71|0
1654161150000|2022-06-02 09:12:30|478.37|475.97|478.19|475.79|478.37|475.97|478.19|475.79|0
1654161170000|2022-06-02 09:12:50|478.37|475.97|478.46|476.06|478.46|476.06|478.37|475.97|0
1654161180000|2022-06-02 09:13:00|478.37|475.97|478.37|475.97|478.46|476.06|478.37|475.97|0
1654161190000|2022-06-02 09:13:10|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1654161200000|2022-06-02 09:13:20|478.02|475.62|477.94|475.54|478.02|475.62|477.94|475.54|0
1654161210000|2022-06-02 09:13:30|477.85|475.45|477.85|475.45|477.85|475.45|477.5|475.1|0
1654161220000|2022-06-02 09:13:40|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1654161230000|2022-06-02 09:13:50|477.76|475.36|477.67|475.27|477.76|475.36|477.67|475.27|0
1654161240000|2022-06-02 09:14:00|477.5|475.1|477.32|474.92|477.5|475.1|477.32|474.92|0
1654161250000|2022-06-02 09:14:10|477.5|475.1|477.59|475.19|477.59|475.19|477.5|475.1|0
1654161260000|2022-06-02 09:14:20|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654161280000|2022-06-02 09:14:40|477.59|475.19|477.59|475.19|477.59|475.19|477.59|475.19|0
1654161290000|2022-06-02 09:14:50|477.67|475.27|477.67|475.27|477.67|475.27|477.67|475.27|0
1654161300000|2022-06-02 09:15:00|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1654161320000|2022-06-02 09:15:20|477.76|475.36|477.59|475.19|477.76|475.36|477.5|475.1|0
1654161330000|2022-06-02 09:15:30|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654161340000|2022-06-02 09:15:40|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654161350000|2022-06-02 09:15:50|477.24|474.84|477.32|474.92|477.32|474.92|477.15|474.75|0
1654161360000|2022-06-02 09:16:00|477.15|474.75|477.15|474.75|477.24|474.84|477.15|474.75|0
1654161380000|2022-06-02 09:16:20|477.32|474.92|477.41|475.01|477.41|475.01|477.32|474.92|0
1654161390000|2022-06-02 09:16:30|477.32|474.92|477.15|474.75|477.32|474.92|477.15|474.75|0
1654161400000|2022-06-02 09:16:40|477.32|474.92|477.32|474.92|477.5|475.1|477.32|474.92|0
1654161410000|2022-06-02 09:16:50|477.15|474.75|477.32|474.92|477.32|474.92|477.15|474.75|0
1654161420000|2022-06-02 09:17:00|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1654161430000|2022-06-02 09:17:10|477.5|475.1|477.5|475.1|477.67|475.27|477.5|475.1|0
1654161440000|2022-06-02 09:17:20|477.67|475.27|477.5|475.1|477.67|475.27|477.5|475.1|0
1654161450000|2022-06-02 09:17:30|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654161460000|2022-06-02 09:17:40|477.15|474.75|477.32|474.92|477.32|474.92|477.15|474.75|0
1654161470000|2022-06-02 09:17:50|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654161480000|2022-06-02 09:18:00|477.41|475.01|477.5|475.1|477.5|475.1|477.41|475.01|0
1654161490000|2022-06-02 09:18:10|477.67|475.27|477.59|475.19|477.67|475.27|477.59|475.19|0
1654161500000|2022-06-02 09:18:20|477.5|475.1|477.32|474.92|477.5|475.1|477.32|474.92|0
1654161510000|2022-06-02 09:18:30|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1654161520000|2022-06-02 09:18:40|476.97|474.57|476.8|474.4|476.97|474.57|476.72|474.32|0
1654161530000|2022-06-02 09:18:50|476.62|474.22|476.45|474.05|476.72|474.32|476.45|474.05|0
1654161540000|2022-06-02 09:19:00|476.37|473.97|476.45|474.05|476.45|474.05|476.37|473.97|0
1654161550000|2022-06-02 09:19:10|476.37|473.97|476.8|474.4|476.8|474.4|476.1|473.7|0
1654161560000|2022-06-02 09:19:20|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1654161570000|2022-06-02 09:19:30|476.71|474.31|476.62|474.22|476.71|474.31|476.62|474.22|0
1654161580000|2022-06-02 09:19:40|476.45|474.05|476.28|473.88|476.45|474.05|476.28|473.88|0
1654161590000|2022-06-02 09:19:50|476.1|473.7|476.28|473.88|476.28|473.88|476.1|473.7|0
1654161600000|2022-06-02 09:20:00|476.37|473.97|476.28|473.88|476.37|473.97|476.28|473.88|0
1654161610000|2022-06-02 09:20:10|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654161620000|2022-06-02 09:20:20|476.1|473.7|476.28|473.88|476.28|473.88|476.1|473.7|0
1654161630000|2022-06-02 09:20:30|476.19|473.79|476.1|473.7|476.19|473.79|476.1|473.7|0
1654161640000|2022-06-02 09:20:40|476.45|474.05|476.45|474.05|476.45|474.05|476.28|473.88|0
1654161650000|2022-06-02 09:20:50|476.28|473.88|476.28|473.88|476.37|473.97|476.28|473.88|0
1654161660000|2022-06-02 09:21:00|476.45|474.05|476.62|474.22|476.62|474.22|476.45|474.05|0
1654161670000|2022-06-02 09:21:10|476.54|474.14|476.54|474.14|476.62|474.22|476.45|474.05|0
1654161680000|2022-06-02 09:21:20|476.62|474.22|476.45|474.05|476.62|474.22|476.45|474.05|0
1654161690000|2022-06-02 09:21:30|476.54|474.14|476.45|474.05|476.54|474.14|476.45|474.05|0
1654161700000|2022-06-02 09:21:40|476.62|474.22|476.62|474.22|476.62|474.22|476.28|473.88|0
1654161710000|2022-06-02 09:21:50|476.71|474.31|476.8|474.4|476.8|474.4|476.71|474.31|0
1654161720000|2022-06-02 09:22:00|476.45|474.05|476.28|473.88|476.45|474.05|476.28|473.88|0
1654161730000|2022-06-02 09:22:10|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654161740000|2022-06-02 09:22:20|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654161750000|2022-06-02 09:22:30|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1654161760000|2022-06-02 09:22:40|476.02|473.62|476.28|473.88|476.28|473.88|476.02|473.62|0
1654161770000|2022-06-02 09:22:50|476.37|473.97|476.45|474.05|476.45|474.05|476.37|473.97|0
1654161780000|2022-06-02 09:23:00|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654161790000|2022-06-02 09:23:10|475.84|473.44|475.58|473.18|475.84|473.44|475.58|473.18|0
1654161800000|2022-06-02 09:23:20|475.75|473.35|476.1|473.7|476.1|473.7|475.75|473.35|0
1654161810000|2022-06-02 09:23:30|475.93|473.53|475.93|473.53|476.1|473.7|475.93|473.53|0
1654161820000|2022-06-02 09:23:40|476.1|473.7|475.84|473.44|476.1|473.7|475.75|473.35|0
1654161830000|2022-06-02 09:23:50|475.93|473.53|475.93|473.53|475.93|473.53|475.75|473.35|0
1654161840000|2022-06-02 09:24:00|475.75|473.35|475.75|473.35|476.1|473.7|475.75|473.35|0
1654161850000|2022-06-02 09:24:10|475.93|473.53|475.84|473.44|476.1|473.7|475.58|473.18|0
1654161860000|2022-06-02 09:24:20|475.75|473.35|476.1|473.7|476.1|473.7|475.75|473.35|0
1654161870000|2022-06-02 09:24:30|475.93|473.53|475.93|473.53|475.93|473.53|475.84|473.44|0
1654161880000|2022-06-02 09:24:40|475.75|473.35|475.75|473.35|475.93|473.53|475.75|473.35|0
1654161890000|2022-06-02 09:24:50|475.84|473.44|476.02|473.62|476.1|473.7|475.84|473.44|0
1654161900000|2022-06-02 09:25:00|475.93|473.53|475.58|473.18|475.93|473.53|475.58|473.18|0
1654161910000|2022-06-02 09:25:10|475.67|473.27|475.75|473.35|475.75|473.35|475.67|473.27|0
1654161920000|2022-06-02 09:25:20|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1654161930000|2022-06-02 09:25:30|475.58|473.18|475.75|473.35|475.75|473.35|475.58|473.18|0
1654161940000|2022-06-02 09:25:40|475.93|473.53|475.75|473.35|475.93|473.53|475.58|473.18|0
1654161950000|2022-06-02 09:25:50|475.67|473.27|475.75|473.35|475.75|473.35|475.67|473.27|0
1654161970000|2022-06-02 09:26:10|475.58|473.18|475.67|473.27|475.75|473.35|475.58|473.18|0
1654161980000|2022-06-02 09:26:20|475.75|473.35|475.84|473.44|475.84|473.44|475.67|473.27|0
1654161990000|2022-06-02 09:26:30|475.75|473.35|475.75|473.35|475.75|473.35|475.58|473.18|0
1654162010000|2022-06-02 09:26:50|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1654162020000|2022-06-02 09:27:00|475.58|473.18|475.75|473.35|475.75|473.35|475.58|473.18|0
1654162030000|2022-06-02 09:27:10|475.67|473.27|475.58|473.18|475.67|473.27|475.58|473.18|0
1654162040000|2022-06-02 09:27:20|475.4|473|475.23|472.83|475.4|473|475.06|472.66|0
1654162050000|2022-06-02 09:27:30|475.4|473|475.32|472.92|475.4|473|475.23|472.83|0
1654162060000|2022-06-02 09:27:40|475.23|472.83|475.32|472.92|475.4|473|475.23|472.83|0
1654162070000|2022-06-02 09:27:50|475.4|473|475.58|473.18|475.58|473.18|475.4|473|0
1654162080000|2022-06-02 09:28:00|475.32|472.92|475.58|473.18|475.67|473.27|475.32|472.92|0
1654162090000|2022-06-02 09:28:10|475.67|473.27|475.75|473.35|475.75|473.35|475.67|473.27|0
1654162100000|2022-06-02 09:28:20|475.67|473.27|475.75|473.35|475.75|473.35|475.67|473.27|0
1654162110000|2022-06-02 09:28:30|475.67|473.27|475.67|473.27|475.67|473.27|475.67|473.27|0
1654162120000|2022-06-02 09:28:40|475.75|473.35|475.58|473.18|475.75|473.35|475.58|473.18|0
1654162130000|2022-06-02 09:28:50|475.4|473|475.4|473|475.4|473|475.4|473|0
1654162160000|2022-06-02 09:29:20|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1654162170000|2022-06-02 09:29:30|475.4|473|475.75|473.35|475.75|473.35|475.4|473|0
1654162180000|2022-06-02 09:29:40|475.93|473.53|475.58|473.18|475.93|473.53|475.58|473.18|0
1654162190000|2022-06-02 09:29:50|475.67|473.27|475.58|473.18|475.67|473.27|475.58|473.18|0
1654162220000|2022-06-02 09:30:20|475.49|473.09|475.4|473|475.49|473.09|475.4|473|0
1654162230000|2022-06-02 09:30:30|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1654162240000|2022-06-02 09:30:40|475.58|473.18|475.49|473.09|475.58|473.18|475.49|473.09|0
1654162250000|2022-06-02 09:30:50|475.4|473|475.58|473.18|475.58|473.18|475.4|473|0
1654162260000|2022-06-02 09:31:00|475.75|473.35|475.92|473.52|475.92|473.52|475.75|473.35|0
1654162270000|2022-06-02 09:31:10|475.75|473.35|476.1|473.7|476.1|473.7|475.75|473.35|0
1654162280000|2022-06-02 09:31:20|476.27|473.87|476.27|473.87|476.27|473.87|476.27|473.87|0
1654162300000|2022-06-02 09:31:40|476.45|474.05|476.27|473.87|476.45|474.05|476.27|473.87|0
1654162310000|2022-06-02 09:31:50|476.1|473.7|476.1|473.7|476.1|473.7|475.92|473.52|0
1654162320000|2022-06-02 09:32:00|476.27|473.87|476.45|474.05|476.45|474.05|476.27|473.87|0
1654162330000|2022-06-02 09:32:10|476.79|474.39|476.71|474.31|476.79|474.39|476.62|474.22|0
1654162340000|2022-06-02 09:32:20|476.62|474.22|477.06|474.66|477.14|474.74|476.62|474.22|0
1654162350000|2022-06-02 09:32:30|476.97|474.57|477.14|474.74|477.14|474.74|476.97|474.57|0
1654162360000|2022-06-02 09:32:40|477.32|474.92|476.97|474.57|477.32|474.92|476.97|474.57|0
1654162370000|2022-06-02 09:32:50|477.14|474.74|477.32|474.92|477.32|474.92|477.14|474.74|0
1654162380000|2022-06-02 09:33:00|477.49|475.09|477.49|475.09|477.49|475.09|477.32|474.92|0
1654162390000|2022-06-02 09:33:10|477.23|474.83|477.32|474.92|477.32|474.92|477.23|474.83|0
1654162400000|2022-06-02 09:33:20|477.49|475.09|477.49|475.09|477.49|475.09|477.41|475.01|0
1654162410000|2022-06-02 09:33:30|477.66|475.26|477.84|475.44|477.84|475.44|477.66|475.26|0
1654162420000|2022-06-02 09:33:40|477.75|475.35|477.84|475.44|477.93|475.53|477.75|475.35|0
1654162430000|2022-06-02 09:33:50|477.93|475.53|477.66|475.26|477.93|475.53|477.66|475.26|0
1654162440000|2022-06-02 09:34:00|477.49|475.09|477.41|475.01|477.49|475.09|477.41|475.01|0
1654162450000|2022-06-02 09:34:10|477.49|475.09|477.32|474.92|477.49|475.09|477.32|474.92|0
1654162460000|2022-06-02 09:34:20|477.31|474.91|477.31|474.91|477.31|474.91|477.31|474.91|0
1654162470000|2022-06-02 09:34:30|477.41|475.01|477.23|474.83|477.41|475.01|477.23|474.83|0
1654162480000|2022-06-02 09:34:40|477.14|474.74|477.14|474.74|477.14|474.74|477.06|474.66|0
1654162490000|2022-06-02 09:34:50|477.23|474.83|477.41|475.01|477.41|475.01|477.14|474.74|0
1654162500000|2022-06-02 09:35:00|477.49|475.09|477.49|475.09|477.66|475.26|477.49|475.09|0
1654162510000|2022-06-02 09:35:10|477.66|475.26|477.58|475.18|477.66|475.26|477.58|475.18|0
1654162520000|2022-06-02 09:35:20|477.84|475.44|478.19|475.79|478.19|475.79|477.84|475.44|0
1654162530000|2022-06-02 09:35:30|478.1|475.7|478.1|475.7|478.1|475.7|478.1|475.7|0
1654162540000|2022-06-02 09:35:40|478.19|475.79|478.36|475.96|478.36|475.96|478.19|475.79|0
1654162550000|2022-06-02 09:35:50|478.19|475.79|478.1|475.7|478.19|475.79|478.1|475.7|0
1654162560000|2022-06-02 09:36:00|477.84|475.44|478.19|475.79|478.19|475.79|477.84|475.44|0
1654162570000|2022-06-02 09:36:10|478.36|475.96|478.19|475.79|478.36|475.96|478.19|475.79|0
1654162580000|2022-06-02 09:36:20|478.28|475.88|478.19|475.79|478.36|475.96|478.19|475.79|0
1654162590000|2022-06-02 09:36:30|478.01|475.61|478.1|475.7|478.19|475.79|478.01|475.61|0
1654162600000|2022-06-02 09:36:40|478.01|475.61|478.01|475.61|478.1|475.7|478.01|475.61|0
1654162610000|2022-06-02 09:36:50|478.18|475.78|478.1|475.7|478.18|475.78|478.01|475.61|0
1654162620000|2022-06-02 09:37:00|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1654162630000|2022-06-02 09:37:10|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1654162650000|2022-06-02 09:37:30|477.31|474.91|477.4|475|477.4|475|477.31|474.91|0
1654162660000|2022-06-02 09:37:40|477.31|474.91|477.31|474.91|477.31|474.91|477.31|474.91|0
1654162670000|2022-06-02 09:37:50|477.4|475|477.14|474.74|477.4|475|477.14|474.74|0
1654162680000|2022-06-02 09:38:00|476.97|474.57|477.14|474.74|477.14|474.74|476.97|474.57|0
1654162690000|2022-06-02 09:38:10|477.31|474.91|477.4|475|477.4|475|477.31|474.91|0
1654162700000|2022-06-02 09:38:20|477.49|475.09|477.14|474.74|477.49|475.09|477.14|474.74|0
1654162710000|2022-06-02 09:38:30|477.31|474.91|477.49|475.09|477.49|475.09|477.31|474.91|0
1654162720000|2022-06-02 09:38:40|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1654162730000|2022-06-02 09:38:50|477.49|475.09|477.49|475.09|477.58|475.18|477.49|475.09|0
1654162740000|2022-06-02 09:39:00|477.58|475.18|477.49|475.09|477.58|475.18|477.49|475.09|0
1654162750000|2022-06-02 09:39:10|477.4|475|477.84|475.44|477.84|475.44|477.31|474.91|0
1654162760000|2022-06-02 09:39:20|477.93|475.53|477.84|475.44|478.01|475.61|477.84|475.44|0
1654162770000|2022-06-02 09:39:30|478.01|475.61|478.1|475.7|478.18|475.78|478.01|475.61|0
1654162780000|2022-06-02 09:39:40|478.01|475.61|477.84|475.44|478.1|475.7|477.84|475.44|0
1654162790000|2022-06-02 09:39:50|477.66|475.26|477.84|475.44|477.84|475.44|477.66|475.26|0
1654162800000|2022-06-02 09:40:00|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1654162810000|2022-06-02 09:40:10|477.49|475.09|477.14|474.74|477.49|475.09|477.14|474.74|0
1654162820000|2022-06-02 09:40:20|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1654162830000|2022-06-02 09:40:30|477.31|474.91|477.31|474.91|477.31|474.91|477.23|474.83|0
1654162840000|2022-06-02 09:40:40|477.23|474.83|477.31|474.91|477.31|474.91|477.14|474.74|0
1654162850000|2022-06-02 09:40:50|477.14|474.74|476.79|474.39|477.14|474.74|476.79|474.39|0
1654162860000|2022-06-02 09:41:00|476.96|474.56|477.14|474.74|477.14|474.74|476.96|474.56|0
1654162870000|2022-06-02 09:41:10|476.96|474.56|476.96|474.56|476.96|474.56|476.96|474.56|0
1654162880000|2022-06-02 09:41:20|476.79|474.39|476.88|474.48|476.96|474.56|476.79|474.39|0
1654162890000|2022-06-02 09:41:30|476.79|474.39|476.88|474.48|476.88|474.48|476.79|474.39|0
1654162900000|2022-06-02 09:41:40|476.96|474.56|477.31|474.91|477.31|474.91|476.96|474.56|0
1654162920000|2022-06-02 09:42:00|477.23|474.83|476.96|474.56|477.23|474.83|476.96|474.56|0
1654162930000|2022-06-02 09:42:10|476.79|474.39|476.96|474.56|476.96|474.56|476.79|474.39|0
1654162940000|2022-06-02 09:42:20|476.88|474.48|476.96|474.56|476.96|474.56|476.79|474.39|0
1654162950000|2022-06-02 09:42:30|476.79|474.39|477.4|475|477.49|475.09|476.79|474.39|0
1654162960000|2022-06-02 09:42:40|477.31|474.91|477.31|474.91|477.4|475|477.31|474.91|0
1654162970000|2022-06-02 09:42:50|477.4|475|477.31|474.91|477.4|475|477.14|474.74|0
1654162980000|2022-06-02 09:43:00|477.23|474.83|477.31|474.91|477.31|474.91|477.23|474.83|0
1654162990000|2022-06-02 09:43:10|477.23|474.83|477.31|474.91|477.31|474.91|477.23|474.83|0
1654163000000|2022-06-02 09:43:20|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1654163010000|2022-06-02 09:43:30|477.31|474.91|477.49|475.09|477.49|475.09|477.31|474.91|0
1654163020000|2022-06-02 09:43:40|477.4|475|477.66|475.26|477.66|475.26|477.4|475|0
1654163030000|2022-06-02 09:43:50|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654163040000|2022-06-02 09:44:00|477.92|475.52|477.83|475.43|477.92|475.52|477.66|475.26|0
1654163050000|2022-06-02 09:44:10|477.75|475.35|477.83|475.43|477.83|475.43|477.75|475.35|0
1654163060000|2022-06-02 09:44:20|477.75|475.35|477.83|475.43|477.83|475.43|477.66|475.26|0
1654163080000|2022-06-02 09:44:40|477.92|475.52|477.66|475.26|477.92|475.52|477.66|475.26|0
1654163100000|2022-06-02 09:45:00|477.83|475.43|477.66|475.26|477.83|475.43|477.66|475.26|0
1654163110000|2022-06-02 09:45:10|477.83|475.43|477.75|475.35|477.83|475.43|477.66|475.26|0
1654163120000|2022-06-02 09:45:20|477.66|475.26|477.48|475.08|477.66|475.26|477.48|475.08|0
1654163140000|2022-06-02 09:45:40|477.31|474.91|477.31|474.91|477.4|475|477.31|474.91|0
1654163170000|2022-06-02 09:46:10|477.14|474.74|477.75|475.35|477.75|475.35|477.14|474.74|0
1654163180000|2022-06-02 09:46:20|477.48|475.08|477.58|475.18|477.66|475.26|477.48|475.08|0
1654163190000|2022-06-02 09:46:30|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1654163200000|2022-06-02 09:46:40|477.4|475|477.48|475.08|477.48|475.08|477.4|475|0
1654163210000|2022-06-02 09:46:50|477.4|475|477.4|475|477.48|475.08|477.4|475|0
1654163220000|2022-06-02 09:47:00|477.31|474.91|477.31|474.91|477.31|474.91|477.31|474.91|0
1654163230000|2022-06-02 09:47:10|477.14|474.74|477.48|475.08|477.48|475.08|477.14|474.74|0
1654163240000|2022-06-02 09:47:20|477.66|475.26|477.48|475.08|477.66|475.26|477.48|475.08|0
1654163250000|2022-06-02 09:47:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1654163260000|2022-06-02 09:47:40|477.83|475.43|477.66|475.26|477.83|475.43|477.57|475.17|0
1654163270000|2022-06-02 09:47:50|477.75|475.35|477.66|475.26|477.75|475.35|477.66|475.26|0
1654163280000|2022-06-02 09:48:00|477.83|475.43|477.83|475.43|477.92|475.52|477.83|475.43|0
1654163290000|2022-06-02 09:48:10|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1654163310000|2022-06-02 09:48:30|478.1|475.7|478.18|475.78|478.18|475.78|478.01|475.61|0
1654163330000|2022-06-02 09:48:50|478.27|475.87|478.18|475.78|478.27|475.87|478.18|475.78|0
1654163340000|2022-06-02 09:49:00|478.01|475.61|477.83|475.43|478.1|475.7|477.83|475.43|0
1654163350000|2022-06-02 09:49:10|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1654163360000|2022-06-02 09:49:20|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654163370000|2022-06-02 09:49:30|477.66|475.26|477.83|475.43|477.83|475.43|477.66|475.26|0
1654163380000|2022-06-02 09:49:40|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1654163390000|2022-06-02 09:49:50|477.83|475.43|477.92|475.52|477.92|475.52|477.83|475.43|0
1654163400000|2022-06-02 09:50:00|478.01|475.61|478.44|476.04|478.44|476.04|478.01|475.61|0
1654163410000|2022-06-02 09:50:10|478.53|476.13|478.7|476.3|478.79|476.39|478.53|476.13|0
1654163430000|2022-06-02 09:50:30|478.53|476.13|478.7|476.3|478.7|476.3|478.53|476.13|0
1654163440000|2022-06-02 09:50:40|478.53|476.13|478.35|475.95|478.53|476.13|478.35|475.95|0
1654163460000|2022-06-02 09:51:00|478.27|475.87|478.1|475.7|478.27|475.87|478.01|475.61|0
1654163470000|2022-06-02 09:51:10|478.01|475.61|478.18|475.78|478.18|475.78|478.01|475.61|0
1654163480000|2022-06-02 09:51:20|478.35|475.95|478.62|476.22|478.62|476.22|478.35|475.95|0
1654163490000|2022-06-02 09:51:30|478.7|476.3|479.23|476.83|479.23|476.83|478.62|476.22|0
1654163500000|2022-06-02 09:51:40|479.14|476.74|479.05|476.65|479.23|476.83|479.05|476.65|0
1654163510000|2022-06-02 09:51:50|479.23|476.83|479.57|477.17|479.57|477.17|479.23|476.83|0
1654163520000|2022-06-02 09:52:00|479.49|477.09|479.57|477.17|479.57|477.17|479.4|477|0
1654163530000|2022-06-02 09:52:10|479.4|477|479.67|477.27|479.67|477.27|479.4|477|0
1654163540000|2022-06-02 09:52:20|479.57|477.17|479.23|476.83|479.57|477.17|479.23|476.83|0
1654163550000|2022-06-02 09:52:30|479.49|477.09|479.4|477|479.49|477.09|479.4|477|0
1654163560000|2022-06-02 09:52:40|479.49|477.09|479.4|477|479.57|477.17|479.4|477|0
1654163570000|2022-06-02 09:52:50|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654163580000|2022-06-02 09:53:00|479.66|477.26|479.4|477|479.66|477.26|479.4|477|0
1654163590000|2022-06-02 09:53:10|479.05|476.65|479.23|476.83|479.23|476.83|479.05|476.65|0
1654163600000|2022-06-02 09:53:20|479.05|476.65|479.14|476.74|479.14|476.74|479.05|476.65|0
1654163610000|2022-06-02 09:53:30|479.05|476.65|478.88|476.48|479.05|476.65|478.88|476.48|0
1654163620000|2022-06-02 09:53:40|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1654163630000|2022-06-02 09:53:50|479.4|477|479.4|477|479.49|477.09|479.4|477|0
1654163640000|2022-06-02 09:54:00|479.32|476.92|479.57|477.17|479.57|477.17|479.32|476.92|0
1654163650000|2022-06-02 09:54:10|479.66|477.26|479.75|477.35|479.75|477.35|479.66|477.26|0
1654163660000|2022-06-02 09:54:20|479.92|477.52|479.92|477.52|479.92|477.52|479.92|477.52|0
1654163670000|2022-06-02 09:54:30|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1654163680000|2022-06-02 09:54:40|479.57|477.17|479.22|476.82|479.57|477.17|479.22|476.82|0
1654163700000|2022-06-02 09:55:00|479.14|476.74|478.88|476.48|479.22|476.82|478.88|476.48|0
1654163710000|2022-06-02 09:55:10|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1654163720000|2022-06-02 09:55:20|478.88|476.48|479.05|476.65|479.05|476.65|478.88|476.48|0
1654163730000|2022-06-02 09:55:30|479.22|476.82|479.4|477|479.4|477|479.22|476.82|0
1654163740000|2022-06-02 09:55:40|479.49|477.09|479.49|477.09|479.57|477.17|479.49|477.09|0
1654163750000|2022-06-02 09:55:50|479.05|476.65|478.97|476.57|479.05|476.65|478.97|476.57|0
1654163760000|2022-06-02 09:56:00|478.88|476.48|479.05|476.65|479.05|476.65|478.88|476.48|0
1654163770000|2022-06-02 09:56:10|478.97|476.57|479.22|476.82|479.22|476.82|478.97|476.57|0
1654163780000|2022-06-02 09:56:20|479.4|477|479.4|477|479.4|477|479.4|477|0
1654163790000|2022-06-02 09:56:30|479.22|476.82|479.4|477|479.4|477|479.22|476.82|0
1654163800000|2022-06-02 09:56:40|479.22|476.82|479.22|476.82|479.31|476.91|479.22|476.82|0
1654163810000|2022-06-02 09:56:50|479.4|477|479.4|477|479.57|477.17|479.31|476.91|0
1654163820000|2022-06-02 09:57:00|479.22|476.82|479.14|476.74|479.22|476.82|479.14|476.74|0
1654163830000|2022-06-02 09:57:10|479.05|476.65|478.97|476.57|479.05|476.65|478.87|476.47|0
1654163840000|2022-06-02 09:57:20|479.05|476.65|478.97|476.57|479.05|476.65|478.97|476.57|0
1654163850000|2022-06-02 09:57:30|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1654163860000|2022-06-02 09:57:40|478.79|476.39|478.7|476.3|478.79|476.39|478.7|476.3|0
1654163870000|2022-06-02 09:57:50|478.79|476.39|478.79|476.39|478.87|476.47|478.79|476.39|0
1654163880000|2022-06-02 09:58:00|478.87|476.47|478.87|476.47|478.87|476.47|478.79|476.39|0
1654163920000|2022-06-02 09:58:40|478.79|476.39|478.87|476.47|478.87|476.47|478.7|476.3|0
1654163940000|2022-06-02 09:59:00|479.31|476.91|479.49|477.09|479.49|477.09|479.31|476.91|0
1654163950000|2022-06-02 09:59:10|479.31|476.91|479.22|476.82|479.31|476.91|479.22|476.82|0
1654163960000|2022-06-02 09:59:20|479.05|476.65|479.22|476.82|479.22|476.82|479.05|476.65|0
1654163980000|2022-06-02 09:59:40|479.31|476.91|479.31|476.91|479.4|477|479.31|476.91|0
1654163990000|2022-06-02 09:59:50|479.4|477|479.4|477|479.49|477.09|479.4|477|0
1654164000000|2022-06-02 10:00:00|479.31|476.91|479.57|477.17|479.57|477.17|479.31|476.91|0
1654164010000|2022-06-02 10:00:10|479.4|477|479.4|477|479.4|477|479.31|476.91|0
1654164020000|2022-06-02 10:00:20|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1654164030000|2022-06-02 10:00:30|479.14|476.74|479.05|476.65|479.14|476.74|479.05|476.65|0
1654164040000|2022-06-02 10:00:40|479.14|476.74|479.05|476.65|479.22|476.82|479.05|476.65|0
1654164060000|2022-06-02 10:01:00|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1654164070000|2022-06-02 10:01:10|479.05|476.65|479.05|476.65|479.22|476.82|479.05|476.65|0
1654164080000|2022-06-02 10:01:20|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1654164100000|2022-06-02 10:01:40|478.79|476.39|478.87|476.47|479.05|476.65|478.79|476.39|0
1654164110000|2022-06-02 10:01:50|479.05|476.65|478.96|476.56|479.05|476.65|478.87|476.47|0
1654164120000|2022-06-02 10:02:00|479.05|476.65|479.14|476.74|479.22|476.82|479.05|476.65|0
1654164130000|2022-06-02 10:02:10|479.05|476.65|479.22|476.82|479.22|476.82|479.05|476.65|0
1654164150000|2022-06-02 10:02:30|479.4|477|479.4|477|479.4|477|479.4|477|0
1654164160000|2022-06-02 10:02:40|479.22|476.82|479.4|477|479.4|477|479.22|476.82|0
1654164170000|2022-06-02 10:02:50|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1654164180000|2022-06-02 10:03:00|479.84|477.44|479.75|477.35|479.84|477.44|479.75|477.35|0
1654164190000|2022-06-02 10:03:10|479.57|477.17|479.74|477.34|479.75|477.35|479.57|477.17|0
1654164210000|2022-06-02 10:03:30|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654164220000|2022-06-02 10:03:40|479.49|477.09|479.14|476.74|479.49|477.09|479.14|476.74|0
1654164230000|2022-06-02 10:03:50|479.22|476.82|479.05|476.65|479.22|476.82|478.87|476.47|0
1654164250000|2022-06-02 10:04:10|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1654164260000|2022-06-02 10:04:20|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654164270000|2022-06-02 10:04:30|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1654164280000|2022-06-02 10:04:40|478.7|476.3|478.87|476.47|478.87|476.47|478.7|476.3|0
1654164290000|2022-06-02 10:04:50|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1654164300000|2022-06-02 10:05:00|478|475.6|477.74|475.34|478|475.6|477.74|475.34|0
1654164310000|2022-06-02 10:05:10|477.65|475.25|477.83|475.43|477.83|475.43|477.65|475.25|0
1654164320000|2022-06-02 10:05:20|477.65|475.25|477.65|475.25|477.65|475.25|477.57|475.17|0
1654164330000|2022-06-02 10:05:30|477.74|475.34|477.65|475.25|477.74|475.34|477.65|475.25|0
1654164340000|2022-06-02 10:05:40|477.83|475.43|477.65|475.25|477.83|475.43|477.65|475.25|0
1654164360000|2022-06-02 10:06:00|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1654164370000|2022-06-02 10:06:10|477.83|475.43|478.35|475.95|478.35|475.95|477.83|475.43|0
1654164380000|2022-06-02 10:06:20|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1654164390000|2022-06-02 10:06:30|478.7|476.3|478.52|476.12|478.7|476.3|478.52|476.12|0
1654164400000|2022-06-02 10:06:40|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654164410000|2022-06-02 10:06:50|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1654164420000|2022-06-02 10:07:00|479.05|476.65|479.31|476.91|479.31|476.91|479.05|476.65|0
1654164430000|2022-06-02 10:07:10|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1654164440000|2022-06-02 10:07:20|479.57|477.17|479.39|476.99|479.57|477.17|479.39|476.99|0
1654164450000|2022-06-02 10:07:30|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1654164460000|2022-06-02 10:07:40|478.87|476.47|479.57|477.17|479.57|477.17|478.87|476.47|0
1654164470000|2022-06-02 10:07:50|479.74|477.34|479.57|477.17|479.74|477.34|479.57|477.17|0
1654164480000|2022-06-02 10:08:00|479.39|476.99|479.31|476.91|479.39|476.99|479.31|476.91|0
1654164490000|2022-06-02 10:08:10|479.22|476.82|479.22|476.82|479.22|476.82|479.05|476.65|0
1654164500000|2022-06-02 10:08:20|479.31|476.91|479.14|476.74|479.31|476.91|479.14|476.74|0
1654164510000|2022-06-02 10:08:30|479.04|476.64|478.87|476.47|479.04|476.64|478.87|476.47|0
1654164520000|2022-06-02 10:08:40|479.04|476.64|479.04|476.64|479.04|476.64|479.04|476.64|0
1654164530000|2022-06-02 10:08:50|479.14|476.74|479.39|476.99|479.39|476.99|479.14|476.74|0
1654164540000|2022-06-02 10:09:00|479.04|476.64|478.87|476.47|479.14|476.74|478.87|476.47|0
1654164550000|2022-06-02 10:09:10|478.52|476.12|478.44|476.04|478.52|476.12|478.44|476.04|0
1654164560000|2022-06-02 10:09:20|478.52|476.12|478.52|476.12|478.52|476.12|478.35|475.95|0
1654164570000|2022-06-02 10:09:30|478.7|476.3|478.52|476.12|478.7|476.3|478.52|476.12|0
1654164580000|2022-06-02 10:09:40|478.35|475.95|478.7|476.3|478.7|476.3|478.35|475.95|0
1654164590000|2022-06-02 10:09:50|478.79|476.39|478.35|475.95|478.79|476.39|478.35|475.95|0
1654164600000|2022-06-02 10:10:00|478.44|476.04|478.35|475.95|478.44|476.04|478.35|475.95|0
1654164610000|2022-06-02 10:10:10|478.52|476.12|478.35|475.95|478.52|476.12|478.35|475.95|0
1654164620000|2022-06-02 10:10:20|478.17|475.77|478.09|475.69|478.17|475.77|478.09|475.69|0
1654164630000|2022-06-02 10:10:30|478|475.6|478|475.6|478|475.6|478|475.6|0
1654164640000|2022-06-02 10:10:40|478.09|475.69|477.82|475.42|478.09|475.69|477.82|475.42|0
1654164650000|2022-06-02 10:10:50|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1654164660000|2022-06-02 10:11:00|477.74|475.34|477.65|475.25|477.74|475.34|477.65|475.25|0
1654164670000|2022-06-02 10:11:10|477.57|475.17|477.65|475.25|477.65|475.25|477.48|475.08|0
1654164680000|2022-06-02 10:11:20|478|475.6|478|475.6|478|475.6|478|475.6|0
1654164690000|2022-06-02 10:11:30|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1654164700000|2022-06-02 10:11:40|478|475.6|478|475.6|478|475.6|478|475.6|0
1654164710000|2022-06-02 10:11:50|478.26|475.86|478.52|476.12|478.52|476.12|478.26|475.86|0
1654164720000|2022-06-02 10:12:00|478.35|475.95|478.35|475.95|478.52|476.12|478.35|475.95|0
1654164730000|2022-06-02 10:12:10|478.26|475.86|478.17|475.77|478.26|475.86|478.17|475.77|0
1654164740000|2022-06-02 10:12:20|478.09|475.69|478|475.6|478.09|475.69|478|475.6|0
1654164750000|2022-06-02 10:12:30|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1654164760000|2022-06-02 10:12:40|478.17|475.77|478.35|475.95|478.35|475.95|478.17|475.77|0
1654164770000|2022-06-02 10:12:50|478.09|475.69|478|475.6|478.09|475.69|478|475.6|0
1654164780000|2022-06-02 10:13:00|478.17|475.77|478.26|475.86|478.35|475.95|478.17|475.77|0
1654164790000|2022-06-02 10:13:10|478.17|475.77|478.35|475.95|478.35|475.95|478.17|475.77|0
1654164810000|2022-06-02 10:13:30|478.17|475.77|478.09|475.69|478.17|475.77|478.09|475.69|0
1654164820000|2022-06-02 10:13:40|478|475.6|478|475.6|478.09|475.69|478|475.6|0
1654164840000|2022-06-02 10:14:00|478.17|475.77|478.09|475.69|478.17|475.77|478.09|475.69|0
1654164850000|2022-06-02 10:14:10|477.47|475.07|477.65|475.25|477.65|475.25|477.47|475.07|0
1654164860000|2022-06-02 10:14:20|477.47|475.07|477.47|475.07|477.56|475.16|477.47|475.07|0
1654164870000|2022-06-02 10:14:30|477.3|474.9|477.3|474.9|477.39|474.99|477.3|474.9|0
1654164900000|2022-06-02 10:15:00|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1654164910000|2022-06-02 10:15:10|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1654164930000|2022-06-02 10:15:30|477.22|474.82|477.3|474.9|477.3|474.9|477.22|474.82|0
1654164950000|2022-06-02 10:15:50|477.22|474.82|477.22|474.82|477.22|474.82|477.22|474.82|0
1654164960000|2022-06-02 10:16:00|477.3|474.9|477.22|474.82|477.3|474.9|477.13|474.73|0
1654164970000|2022-06-02 10:16:10|477.13|474.73|477.22|474.82|477.3|474.9|477.13|474.73|0
1654164980000|2022-06-02 10:16:20|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1654164990000|2022-06-02 10:16:30|477.22|474.82|477.13|474.73|477.22|474.82|477.13|474.73|0
1654165010000|2022-06-02 10:16:50|476.95|474.55|477.13|474.73|477.13|474.73|476.95|474.55|0
1654165020000|2022-06-02 10:17:00|476.95|474.55|477.13|474.73|477.13|474.73|476.95|474.55|0
1654165030000|2022-06-02 10:17:10|477.47|475.07|477.3|474.9|477.47|475.07|477.3|474.9|0
1654165040000|2022-06-02 10:17:20|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1654165050000|2022-06-02 10:17:30|477.04|474.64|477.22|474.82|477.22|474.82|477.04|474.64|0
1654165060000|2022-06-02 10:17:40|477.12|474.72|477.3|474.9|477.3|474.9|477.12|474.72|0
1654165070000|2022-06-02 10:17:50|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1654165080000|2022-06-02 10:18:00|477.65|475.25|477.47|475.07|477.74|475.34|477.47|475.07|0
1654165090000|2022-06-02 10:18:10|477.65|475.25|477.82|475.42|477.82|475.42|477.65|475.25|0
1654165100000|2022-06-02 10:18:20|477.91|475.51|477.91|475.51|477.91|475.51|477.91|475.51|0
1654165110000|2022-06-02 10:18:30|477.82|475.42|477.91|475.51|478|475.6|477.82|475.42|0
1654165120000|2022-06-02 10:18:40|478|475.6|478|475.6|478.17|475.77|478|475.6|0
1654165140000|2022-06-02 10:19:00|478.34|475.94|478.17|475.77|478.34|475.94|478.17|475.77|0
1654165150000|2022-06-02 10:19:10|478|475.6|477.99|475.59|478.09|475.69|477.99|475.59|0
1654165160000|2022-06-02 10:19:20|477.82|475.42|477.65|475.25|477.82|475.42|477.65|475.25|0
1654165170000|2022-06-02 10:19:30|477.47|475.07|477.82|475.42|477.82|475.42|477.47|475.07|0
1654165180000|2022-06-02 10:19:40|477.91|475.51|477.82|475.42|477.91|475.51|477.82|475.42|0
1654165190000|2022-06-02 10:19:50|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1654165200000|2022-06-02 10:20:00|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1654165210000|2022-06-02 10:20:10|478.34|475.94|478.69|476.29|478.69|476.29|478.34|475.94|0
1654165220000|2022-06-02 10:20:20|478.78|476.38|479.04|476.64|479.04|476.64|478.78|476.38|0
1654165230000|2022-06-02 10:20:30|478.96|476.56|478.78|476.38|479.04|476.64|478.78|476.38|0
1654165240000|2022-06-02 10:20:40|478.69|476.29|478.52|476.12|478.69|476.29|478.52|476.12|0
1654165250000|2022-06-02 10:20:50|478.34|475.94|478.17|475.77|478.52|476.12|478.17|475.77|0
1654165260000|2022-06-02 10:21:00|478.52|476.12|478.69|476.29|478.69|476.29|478.52|476.12|0
1654165270000|2022-06-02 10:21:10|478.87|476.47|478.87|476.47|478.87|476.47|478.78|476.38|0
1654165280000|2022-06-02 10:21:20|478.96|476.56|479.04|476.64|479.04|476.64|478.96|476.56|0
1654165290000|2022-06-02 10:21:30|478.87|476.47|479.13|476.73|479.13|476.73|478.87|476.47|0
1654165300000|2022-06-02 10:21:40|479.04|476.64|478.96|476.56|479.13|476.73|478.96|476.56|0
1654165310000|2022-06-02 10:21:50|479.31|476.91|479.31|476.91|479.39|476.99|479.31|476.91|0
1654165320000|2022-06-02 10:22:00|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1654165330000|2022-06-02 10:22:10|479.48|477.08|479.56|477.16|479.56|477.16|479.48|477.08|0
1654165340000|2022-06-02 10:22:20|479.74|477.34|479.56|477.16|479.83|477.43|479.56|477.16|0
1654165350000|2022-06-02 10:22:30|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1654165360000|2022-06-02 10:22:40|480.44|478.04|480.35|477.95|480.44|478.04|480.18|477.78|0
1654165370000|2022-06-02 10:22:50|480.44|478.04|480.44|478.04|480.44|478.04|480.44|478.04|0
1654165380000|2022-06-02 10:23:00|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1654165390000|2022-06-02 10:23:10|480.09|477.69|480.26|477.86|480.26|477.86|480.09|477.69|0
1654165400000|2022-06-02 10:23:20|480.09|477.69|480.09|477.69|480.09|477.69|480.09|477.69|0
1654165410000|2022-06-02 10:23:30|480.18|477.78|480.26|477.86|480.26|477.86|480.18|477.78|0
1654165420000|2022-06-02 10:23:40|480.18|477.78|480.09|477.69|480.18|477.78|480.09|477.69|0
1654165430000|2022-06-02 10:23:50|480.18|477.78|480.09|477.69|480.26|477.86|480.09|477.69|0
1654165440000|2022-06-02 10:24:00|480.35|477.95|480.44|478.04|480.44|478.04|480.35|477.95|0
1654165450000|2022-06-02 10:24:10|480.26|477.86|480.35|477.95|480.35|477.95|480.09|477.69|0
1654165460000|2022-06-02 10:24:20|480.09|477.69|480.26|477.86|480.26|477.86|480.09|477.69|0
1654165470000|2022-06-02 10:24:30|480.44|478.04|480.35|477.95|480.44|478.04|480.35|477.95|0
1654165480000|2022-06-02 10:24:40|480.44|478.04|480.26|477.86|480.44|478.04|480.09|477.69|0
1654165490000|2022-06-02 10:24:50|480.35|477.95|480.79|478.39|480.79|478.39|480.35|477.95|0
1654165500000|2022-06-02 10:25:00|480.7|478.3|480.61|478.21|480.7|478.3|480.61|478.21|0
1654165510000|2022-06-02 10:25:10|480.7|478.3|480.61|478.21|480.7|478.3|480.61|478.21|0
1654165520000|2022-06-02 10:25:20|480.53|478.13|480.61|478.21|480.61|478.21|480.53|478.13|0
1654165530000|2022-06-02 10:25:30|480.53|478.13|480.7|478.3|480.7|478.3|480.44|478.04|0
1654165540000|2022-06-02 10:25:40|480.61|478.21|480.78|478.38|480.78|478.38|480.61|478.21|0
1654165550000|2022-06-02 10:25:50|481.05|478.65|481.05|478.65|481.05|478.65|480.96|478.56|0
1654165560000|2022-06-02 10:26:00|481.13|478.73|481.31|478.91|481.31|478.91|481.13|478.73|0
1654165570000|2022-06-02 10:26:10|481.23|478.83|481.31|478.91|481.31|478.91|481.13|478.73|0
1654165580000|2022-06-02 10:26:20|481.13|478.73|481.13|478.73|481.13|478.73|481.13|478.73|0
1654165590000|2022-06-02 10:26:30|481.31|478.91|481.48|479.08|481.48|479.08|481.31|478.91|0
1654165600000|2022-06-02 10:26:40|481.4|479|481.48|479.08|481.48|479.08|481.4|479|0
1654165630000|2022-06-02 10:27:10|481.66|479.26|481.66|479.26|481.66|479.26|481.66|479.26|0
1654165650000|2022-06-02 10:27:30|481.48|479.08|481.66|479.26|481.66|479.26|481.48|479.08|0
1654165660000|2022-06-02 10:27:40|481.57|479.17|481.48|479.08|481.66|479.26|481.48|479.08|0
1654165670000|2022-06-02 10:27:50|481.57|479.17|481.31|478.91|481.57|479.17|481.31|478.91|0
1654165680000|2022-06-02 10:28:00|481.48|479.08|481.4|479|481.48|479.08|481.4|479|0
1654165690000|2022-06-02 10:28:10|481.13|478.73|480.78|478.38|481.13|478.73|480.78|478.38|0
1654165700000|2022-06-02 10:28:20|480.61|478.21|480.53|478.13|480.61|478.21|480.43|478.03|0
1654165710000|2022-06-02 10:28:30|480.61|478.21|480.61|478.21|480.61|478.21|480.53|478.13|0
1654165720000|2022-06-02 10:28:40|480.96|478.56|481.13|478.73|481.13|478.73|480.96|478.56|0
1654165730000|2022-06-02 10:28:50|481.48|479.08|482.36|479.96|482.36|479.96|481.48|479.08|0
1654165740000|2022-06-02 10:29:00|482.18|479.78|481.92|479.52|482.18|479.78|481.92|479.52|0
1654165750000|2022-06-02 10:29:10|481.66|479.26|481.48|479.08|481.83|479.43|481.48|479.08|0
1654165760000|2022-06-02 10:29:20|481.66|479.26|481.66|479.26|481.83|479.43|481.66|479.26|0
1654165770000|2022-06-02 10:29:30|481.75|479.35|481.83|479.43|481.83|479.43|481.75|479.35|0
1654165780000|2022-06-02 10:29:40|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1654165800000|2022-06-02 10:30:00|481.48|479.08|481.48|479.08|481.66|479.26|481.48|479.08|0
1654165810000|2022-06-02 10:30:10|481.13|478.73|480.78|478.38|481.22|478.82|480.78|478.38|0
1654165820000|2022-06-02 10:30:20|480.87|478.47|480.78|478.38|480.87|478.47|480.78|478.38|0
1654165830000|2022-06-02 10:30:30|480.7|478.3|480.61|478.21|480.78|478.38|480.61|478.21|0
1654165840000|2022-06-02 10:30:40|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1654165850000|2022-06-02 10:30:50|480.35|477.95|480.43|478.03|480.43|478.03|480.35|477.95|0
1654165860000|2022-06-02 10:31:00|480.78|478.38|480.35|477.95|480.78|478.38|480.35|477.95|0
1654165870000|2022-06-02 10:31:10|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1654165880000|2022-06-02 10:31:20|480.08|477.68|480|477.6|480.08|477.68|480|477.6|0
1654165890000|2022-06-02 10:31:30|480.08|477.68|479.91|477.51|480.08|477.68|479.91|477.51|0
1654165900000|2022-06-02 10:31:40|480.17|477.77|480.26|477.86|480.26|477.86|480.08|477.68|0
1654165910000|2022-06-02 10:31:50|480.43|478.03|480.61|478.21|480.61|478.21|480.43|478.03|0
1654165920000|2022-06-02 10:32:00|480.52|478.12|480.78|478.38|480.78|478.38|480.52|478.12|0
1654165930000|2022-06-02 10:32:10|480.7|478.3|480.61|478.21|480.7|478.3|480.61|478.21|0
1654165950000|2022-06-02 10:32:30|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1654165960000|2022-06-02 10:32:40|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1654165970000|2022-06-02 10:32:50|480.52|478.12|480.43|478.03|480.61|478.21|480.43|478.03|0
1654165980000|2022-06-02 10:33:00|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1654165990000|2022-06-02 10:33:10|480.52|478.12|480.52|478.12|480.52|478.12|480.52|478.12|0
1654166000000|2022-06-02 10:33:20|480.61|478.21|480.52|478.12|480.61|478.21|480.52|478.12|0
1654166010000|2022-06-02 10:33:30|480.35|477.95|480.61|478.21|480.61|478.21|480.35|477.95|0
1654166020000|2022-06-02 10:33:40|480.52|478.12|480.26|477.86|480.52|478.12|480.26|477.86|0
1654166030000|2022-06-02 10:33:50|480.35|477.95|480.26|477.86|480.35|477.95|480.26|477.86|0
1654166040000|2022-06-02 10:34:00|480.08|477.68|480.08|477.68|480.08|477.68|480|477.6|0
1654166050000|2022-06-02 10:34:10|480.17|477.77|480.43|478.03|480.43|478.03|480.17|477.77|0
1654166060000|2022-06-02 10:34:20|480.26|477.86|480.43|478.03|480.43|478.03|480.26|477.86|0
1654166070000|2022-06-02 10:34:30|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1654166080000|2022-06-02 10:34:40|480.78|478.38|480.78|478.38|480.78|478.38|480.78|478.38|0
1654166090000|2022-06-02 10:34:50|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1654166100000|2022-06-02 10:35:00|480.78|478.38|480.87|478.47|480.87|478.47|480.78|478.38|0
1654166110000|2022-06-02 10:35:10|480.78|478.38|480.78|478.38|480.78|478.38|480.61|478.21|0
1654166120000|2022-06-02 10:35:20|480.61|478.21|480.43|478.03|480.61|478.21|480.43|478.03|0
1654166130000|2022-06-02 10:35:30|480.52|478.12|480.26|477.86|480.52|478.12|480.26|477.86|0
1654166140000|2022-06-02 10:35:40|480.35|477.95|480.26|477.86|480.43|478.03|480.26|477.86|0
1654166150000|2022-06-02 10:35:50|480.08|477.68|480.17|477.77|480.17|477.77|480.08|477.68|0
1654166160000|2022-06-02 10:36:00|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654166170000|2022-06-02 10:36:10|480.26|477.86|480.17|477.77|480.26|477.86|480.17|477.77|0
1654166180000|2022-06-02 10:36:20|480.08|477.68|480.26|477.86|480.43|478.03|480.08|477.68|0
1654166190000|2022-06-02 10:36:30|479.56|477.16|479.47|477.07|479.56|477.16|479.38|476.98|0
1654166200000|2022-06-02 10:36:40|479.38|476.98|479.38|476.98|479.56|477.16|479.38|476.98|0
1654166210000|2022-06-02 10:36:50|479.47|477.07|479.21|476.81|479.47|477.07|479.21|476.81|0
1654166220000|2022-06-02 10:37:00|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1654166230000|2022-06-02 10:37:10|479.03|476.63|479.03|476.63|479.03|476.63|479.03|476.63|0
1654166240000|2022-06-02 10:37:20|478.78|476.38|478.78|476.38|478.78|476.38|478.78|476.38|0
1654166250000|2022-06-02 10:37:30|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1654166260000|2022-06-02 10:37:40|478.86|476.46|478.86|476.46|479.03|476.63|478.86|476.46|0
1654166270000|2022-06-02 10:37:50|479.03|476.63|479.03|476.63|479.03|476.63|479.03|476.63|0
1654166280000|2022-06-02 10:38:00|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1654166290000|2022-06-02 10:38:10|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1654166300000|2022-06-02 10:38:20|479.03|476.63|478.86|476.46|479.03|476.63|478.86|476.46|0
1654166310000|2022-06-02 10:38:30|478.95|476.55|479.03|476.63|479.03|476.63|478.95|476.55|0
1654166320000|2022-06-02 10:38:40|478.86|476.46|479.03|476.63|479.03|476.63|478.86|476.46|0
1654166330000|2022-06-02 10:38:50|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1654166350000|2022-06-02 10:39:10|478.68|476.28|478.68|476.28|478.68|476.28|478.68|476.28|0
1654166360000|2022-06-02 10:39:20|478.6|476.2|478.51|476.11|478.6|476.2|478.51|476.11|0
1654166370000|2022-06-02 10:39:30|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1654166380000|2022-06-02 10:39:40|478.25|475.85|478.34|475.94|478.34|475.94|478.25|475.85|0
1654166390000|2022-06-02 10:39:50|478.25|475.85|478.25|475.85|478.34|475.94|478.25|475.85|0
1654166400000|2022-06-02 10:40:00|478.08|475.68|477.81|475.41|478.08|475.68|477.81|475.41|0
1654166450000|2022-06-02 10:40:50|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654166460000|2022-06-02 10:41:00|477.29|474.89|477.38|474.98|477.38|474.98|477.29|474.89|0
1654166470000|2022-06-02 10:41:10|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1654166480000|2022-06-02 10:41:20|477.12|474.72|477.29|474.89|477.29|474.89|477.12|474.72|0
1654166490000|2022-06-02 10:41:30|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1654166500000|2022-06-02 10:41:40|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1654166510000|2022-06-02 10:41:50|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1654166520000|2022-06-02 10:42:00|476.34|473.94|476.42|474.02|476.42|474.02|476.34|473.94|0
1654166530000|2022-06-02 10:42:10|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1654166540000|2022-06-02 10:42:20|476.59|474.19|476.77|474.37|476.77|474.37|476.59|474.19|0
1654166550000|2022-06-02 10:42:30|476.59|474.19|476.42|474.02|476.59|474.19|476.34|473.94|0
1654166560000|2022-06-02 10:42:40|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1654166570000|2022-06-02 10:42:50|476.25|473.85|476.07|473.67|476.25|473.85|476.07|473.67|0
1654166580000|2022-06-02 10:43:00|476.25|473.85|476.25|473.85|476.25|473.85|476.25|473.85|0
1654166610000|2022-06-02 10:43:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1654166620000|2022-06-02 10:43:40|476.25|473.85|476.34|473.94|476.34|473.94|476.25|473.85|0
1654166630000|2022-06-02 10:43:50|476.42|474.02|475.9|473.5|476.42|474.02|475.9|473.5|0
1654166640000|2022-06-02 10:44:00|475.81|473.41|475.72|473.32|475.81|473.41|475.72|473.32|0
1654166650000|2022-06-02 10:44:10|475.9|473.5|476.07|473.67|476.07|473.67|475.9|473.5|0
1654166660000|2022-06-02 10:44:20|476.25|473.85|475.9|473.5|476.25|473.85|475.9|473.5|0
1654166670000|2022-06-02 10:44:30|475.99|473.59|475.72|473.32|475.99|473.59|475.72|473.32|0
1654166680000|2022-06-02 10:44:40|475.9|473.5|475.72|473.32|475.9|473.5|475.72|473.32|0
1654166690000|2022-06-02 10:44:50|475.81|473.41|475.72|473.32|475.81|473.41|475.64|473.24|0
1654166700000|2022-06-02 10:45:00|475.55|473.15|475.38|472.98|475.55|473.15|475.2|472.8|0
1654166710000|2022-06-02 10:45:10|475.47|473.07|475.38|472.98|475.72|473.32|475.38|472.98|0
1654166720000|2022-06-02 10:45:20|475.2|472.8|475.03|472.63|475.29|472.89|475.03|472.63|0
1654166730000|2022-06-02 10:45:30|474.77|472.37|474.68|472.28|474.86|472.46|474.68|472.28|0
1654166740000|2022-06-02 10:45:40|474.51|472.11|474.51|472.11|474.51|472.11|474.33|471.93|0
1654166750000|2022-06-02 10:45:50|474.6|472.2|474.51|472.11|474.6|472.2|474.51|472.11|0
1654166760000|2022-06-02 10:46:00|474.42|472.02|474.51|472.11|474.51|472.11|474.42|472.02|0
1654166770000|2022-06-02 10:46:10|474.6|472.2|474.77|472.37|474.77|472.37|474.6|472.2|0
1654166780000|2022-06-02 10:46:20|474.51|472.11|474.51|472.11|474.6|472.2|474.51|472.11|0
1654166790000|2022-06-02 10:46:30|474.42|472.02|474.42|472.02|474.42|472.02|474.33|471.93|0
1654166800000|2022-06-02 10:46:40|474.25|471.85|474.51|472.11|474.51|472.11|474.25|471.85|0
1654166810000|2022-06-02 10:46:50|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1654166820000|2022-06-02 10:47:00|474.6|472.2|474.68|472.28|474.68|472.28|474.6|472.2|0
1654166830000|2022-06-02 10:47:10|474.51|472.11|474.51|472.11|474.51|472.11|474.33|471.93|0
1654166840000|2022-06-02 10:47:20|474.68|472.28|474.68|472.28|474.68|472.28|474.6|472.2|0
1654166850000|2022-06-02 10:47:30|474.6|472.2|474.6|472.2|474.68|472.28|474.51|472.11|0
1654166860000|2022-06-02 10:47:40|474.68|472.28|474.51|472.11|474.68|472.28|474.51|472.11|0
1654166870000|2022-06-02 10:47:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1654166880000|2022-06-02 10:48:00|474.25|471.85|474.16|471.76|474.25|471.85|474.16|471.76|0
1654166890000|2022-06-02 10:48:10|474.25|471.85|474.25|471.85|474.33|471.93|474.25|471.85|0
1654166900000|2022-06-02 10:48:20|474.33|471.93|473.64|471.24|474.33|471.93|473.56|471.16|0
1654166910000|2022-06-02 10:48:30|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1654166920000|2022-06-02 10:48:40|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1654166930000|2022-06-02 10:48:50|473.29|470.89|473.64|471.24|473.64|471.24|473.29|470.89|0
1654166940000|2022-06-02 10:49:00|473.56|471.16|473.64|471.24|473.73|471.33|473.56|471.16|0
1654166950000|2022-06-02 10:49:10|473.81|471.41|473.81|471.41|473.81|471.41|473.73|471.33|0
1654166960000|2022-06-02 10:49:20|473.64|471.24|473.56|471.16|473.64|471.24|473.47|471.07|0
1654166970000|2022-06-02 10:49:30|473.64|471.24|473.81|471.41|473.81|471.41|473.64|471.24|0
1654166980000|2022-06-02 10:49:40|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1654167000000|2022-06-02 10:50:00|473.73|471.33|473.81|471.41|473.81|471.41|473.64|471.24|0
1654167010000|2022-06-02 10:50:10|473.9|471.5|474.08|471.68|474.08|471.68|473.9|471.5|0
1654167020000|2022-06-02 10:50:20|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1654167030000|2022-06-02 10:50:30|474.08|471.68|474.16|471.76|474.16|471.76|473.99|471.59|0
1654167040000|2022-06-02 10:50:40|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1654167060000|2022-06-02 10:51:00|474.51|472.11|474.68|472.28|474.68|472.28|474.51|472.11|0
1654167070000|2022-06-02 10:51:10|474.77|472.37|474.68|472.28|474.77|472.37|474.68|472.28|0
1654167080000|2022-06-02 10:51:20|474.51|472.11|474.33|471.93|474.51|472.11|474.33|471.93|0
1654167100000|2022-06-02 10:51:40|474.16|471.76|474.25|471.85|474.25|471.85|474.16|471.76|0
1654167110000|2022-06-02 10:51:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1654167120000|2022-06-02 10:52:00|474.51|472.11|474.51|472.11|474.6|472.2|474.51|472.11|0
1654167130000|2022-06-02 10:52:10|474.6|472.2|474.6|472.2|474.68|472.28|474.6|472.2|0
1654167140000|2022-06-02 10:52:20|474.51|472.11|474.6|472.2|474.6|472.2|474.51|472.11|0
1654167150000|2022-06-02 10:52:30|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1654167170000|2022-06-02 10:52:50|474.85|472.45|474.68|472.28|474.85|472.45|474.51|472.11|0
1654167180000|2022-06-02 10:53:00|474.51|472.11|474.68|472.28|474.68|472.28|474.51|472.11|0
1654167190000|2022-06-02 10:53:10|474.51|472.11|474.6|472.2|474.6|472.2|474.51|472.11|0
1654167200000|2022-06-02 10:53:20|474.68|472.28|474.68|472.28|474.68|472.28|474.6|472.2|0
1654167210000|2022-06-02 10:53:30|474.6|472.2|474.5|472.1|474.6|472.2|474.5|472.1|0
1654167230000|2022-06-02 10:53:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1654167240000|2022-06-02 10:54:00|474.25|471.85|474.33|471.93|474.33|471.93|474.25|471.85|0
1654167250000|2022-06-02 10:54:10|474.16|471.76|474.07|471.67|474.16|471.76|474.07|471.67|0
1654167260000|2022-06-02 10:54:20|474.16|471.76|473.73|471.33|474.16|471.76|473.73|471.33|0
1654167270000|2022-06-02 10:54:30|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1654167290000|2022-06-02 10:54:50|473.46|471.06|473.64|471.24|473.64|471.24|473.46|471.06|0
1654167300000|2022-06-02 10:55:00|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1654167310000|2022-06-02 10:55:10|473.46|471.06|473.29|470.89|473.46|471.06|473.29|470.89|0
1654167320000|2022-06-02 10:55:20|473.38|470.98|473.64|471.24|473.64|471.24|473.38|470.98|0
1654167330000|2022-06-02 10:55:30|473.55|471.15|473.64|471.24|473.64|471.24|473.55|471.15|0
1654167340000|2022-06-02 10:55:40|473.73|471.33|473.81|471.41|473.81|471.41|473.73|471.33|0
1654167350000|2022-06-02 10:55:50|473.64|471.24|473.81|471.41|473.81|471.41|473.64|471.24|0
1654167370000|2022-06-02 10:56:10|473.73|471.33|473.81|471.41|473.81|471.41|473.73|471.33|0
1654167380000|2022-06-02 10:56:20|473.73|471.33|473.64|471.24|473.73|471.33|473.64|471.24|0
1654167410000|2022-06-02 10:56:50|473.55|471.15|473.64|471.24|473.64|471.24|473.55|471.15|0
1654167420000|2022-06-02 10:57:00|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1654167430000|2022-06-02 10:57:10|473.12|470.72|473.55|471.15|473.64|471.24|473.12|470.72|0
1654167440000|2022-06-02 10:57:20|473.46|471.06|473.64|471.24|473.64|471.24|473.46|471.06|0
1654167460000|2022-06-02 10:57:40|473.46|471.06|473.64|471.24|473.64|471.24|473.46|471.06|0
1654167470000|2022-06-02 10:57:50|473.81|471.41|473.64|471.24|473.81|471.41|473.64|471.24|0
1654167480000|2022-06-02 10:58:00|473.73|471.33|473.64|471.24|473.73|471.33|473.46|471.06|0
1654167500000|2022-06-02 10:58:20|473.73|471.33|473.64|471.24|473.73|471.33|473.64|471.24|0
1654167520000|2022-06-02 10:58:40|473.73|471.33|473.64|471.24|473.73|471.33|473.64|471.24|0
1654167540000|2022-06-02 10:59:00|473.81|471.41|473.64|471.24|473.81|471.41|473.64|471.24|0
1654167550000|2022-06-02 10:59:10|473.73|471.33|473.73|471.33|473.73|471.33|473.64|471.24|0
1654167560000|2022-06-02 10:59:20|473.64|471.24|473.81|471.41|473.81|471.41|473.64|471.24|0
1654167580000|2022-06-02 10:59:40|474.16|471.76|473.98|471.58|474.16|471.76|473.98|471.58|0
1654167600000|2022-06-02 11:00:00|474.07|471.67|474.16|471.76|474.16|471.76|473.98|471.58|0
1654167610000|2022-06-02 11:00:10|474.33|471.93|474.68|472.28|474.68|472.28|474.33|471.93|0
1654167620000|2022-06-02 11:00:20|474.59|472.19|474.77|472.37|474.77|472.37|474.59|472.19|0
1654167630000|2022-06-02 11:00:30|474.85|472.45|475.02|472.62|475.02|472.62|474.77|472.37|0
1654167640000|2022-06-02 11:00:40|474.85|472.45|475.2|472.8|475.2|472.8|474.85|472.45|0
1654167650000|2022-06-02 11:00:50|475.29|472.89|475.2|472.8|475.29|472.89|475.2|472.8|0
1654167660000|2022-06-02 11:01:00|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1654167670000|2022-06-02 11:01:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1654167680000|2022-06-02 11:01:20|475.54|473.14|475.72|473.32|475.72|473.32|475.54|473.14|0
1654167690000|2022-06-02 11:01:30|475.89|473.49|475.81|473.41|475.89|473.49|475.81|473.41|0
1654167700000|2022-06-02 11:01:40|475.72|473.32|475.89|473.49|475.89|473.49|475.72|473.32|0
1654167710000|2022-06-02 11:01:50|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1654167720000|2022-06-02 11:02:00|475.72|473.32|476.06|473.66|476.06|473.66|475.72|473.32|0
1654167730000|2022-06-02 11:02:10|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1654167740000|2022-06-02 11:02:20|476.33|473.93|476.24|473.84|476.33|473.93|476.16|473.76|0
1654167750000|2022-06-02 11:02:30|476.06|473.66|476.41|474.01|476.41|474.01|476.06|473.66|0
1654167760000|2022-06-02 11:02:40|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1654167770000|2022-06-02 11:02:50|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654167780000|2022-06-02 11:03:00|476.33|473.93|476.41|474.01|476.41|474.01|476.33|473.93|0
1654167790000|2022-06-02 11:03:10|476.5|474.1|476.59|474.19|476.59|474.19|476.5|474.1|0
1654167800000|2022-06-02 11:03:20|476.41|474.01|476.24|473.84|476.41|474.01|476.24|473.84|0
1654167810000|2022-06-02 11:03:30|476.41|474.01|476.59|474.19|476.68|474.28|476.41|474.01|0
1654167830000|2022-06-02 11:03:50|476.41|474.01|476.5|474.1|476.5|474.1|476.41|474.01|0
1654167840000|2022-06-02 11:04:00|476.41|474.01|476.76|474.36|476.76|474.36|476.41|474.01|0
1654167860000|2022-06-02 11:04:20|476.59|474.19|476.76|474.36|476.76|474.36|476.59|474.19|0
1654167880000|2022-06-02 11:04:40|476.93|474.53|476.93|474.53|476.93|474.53|476.76|474.36|0
1654167900000|2022-06-02 11:05:00|476.85|474.45|476.76|474.36|476.85|474.45|476.76|474.36|0
1654167910000|2022-06-02 11:05:10|476.68|474.28|476.59|474.19|476.76|474.36|476.59|474.19|0
1654167920000|2022-06-02 11:05:20|476.76|474.36|476.93|474.53|476.93|474.53|476.68|474.28|0
1654167930000|2022-06-02 11:05:30|476.76|474.36|476.85|474.45|476.93|474.53|476.76|474.36|0
1654167940000|2022-06-02 11:05:40|476.76|474.36|476.76|474.36|476.93|474.53|476.76|474.36|0
1654167960000|2022-06-02 11:06:00|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654167970000|2022-06-02 11:06:10|476.76|474.36|476.76|474.36|476.76|474.36|476.76|474.36|0
1654167980000|2022-06-02 11:06:20|476.93|474.53|476.76|474.36|476.93|474.53|476.76|474.36|0
1654167990000|2022-06-02 11:06:30|476.58|474.18|476.93|474.53|476.93|474.53|476.58|474.18|0
1654168010000|2022-06-02 11:06:50|476.85|474.45|476.85|474.45|476.85|474.45|476.85|474.45|0
1654168020000|2022-06-02 11:07:00|476.93|474.53|476.76|474.36|476.93|474.53|476.76|474.36|0
1654168030000|2022-06-02 11:07:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654168060000|2022-06-02 11:07:40|476.67|474.27|476.58|474.18|476.67|474.27|476.58|474.18|0
1654168070000|2022-06-02 11:07:50|476.41|474.01|476.41|474.01|476.5|474.1|476.41|474.01|0
1654168080000|2022-06-02 11:08:00|476.58|474.18|476.41|474.01|476.58|474.18|476.41|474.01|0
1654168090000|2022-06-02 11:08:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654168100000|2022-06-02 11:08:20|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654168110000|2022-06-02 11:08:30|476.5|474.1|476.41|474.01|476.5|474.1|476.41|474.01|0
1654168130000|2022-06-02 11:08:50|476.58|474.18|476.76|474.36|476.76|474.36|476.58|474.18|0
1654168140000|2022-06-02 11:09:00|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654168180000|2022-06-02 11:09:40|476.41|474.01|476.5|474.1|476.58|474.18|476.41|474.01|0
1654168190000|2022-06-02 11:09:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654168200000|2022-06-02 11:10:00|476.41|474.01|476.5|474.1|476.5|474.1|476.41|474.01|0
1654168210000|2022-06-02 11:10:10|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1654168220000|2022-06-02 11:10:20|476.33|473.93|476.24|473.84|476.33|473.93|476.06|473.66|0
1654168230000|2022-06-02 11:10:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1654168260000|2022-06-02 11:11:00|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1654168270000|2022-06-02 11:11:10|476.58|474.18|476.76|474.36|476.76|474.36|476.58|474.18|0
1654168290000|2022-06-02 11:11:30|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168300000|2022-06-02 11:11:40|476.85|474.45|476.76|474.36|476.85|474.45|476.76|474.36|0
1654168310000|2022-06-02 11:11:50|476.93|474.53|476.76|474.36|476.93|474.53|476.76|474.36|0
1654168320000|2022-06-02 11:12:00|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168350000|2022-06-02 11:12:30|477.1|474.7|476.93|474.53|477.1|474.7|476.93|474.53|0
1654168360000|2022-06-02 11:12:40|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1654168380000|2022-06-02 11:13:00|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168410000|2022-06-02 11:13:30|476.58|474.18|476.32|473.92|476.58|474.18|476.32|473.92|0
1654168420000|2022-06-02 11:13:40|476.23|473.83|476.41|474.01|476.41|474.01|476.23|473.83|0
1654168430000|2022-06-02 11:13:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654168440000|2022-06-02 11:14:00|476.85|474.45|476.76|474.36|476.85|474.45|476.76|474.36|0
1654168450000|2022-06-02 11:14:10|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168460000|2022-06-02 11:14:20|476.76|474.36|476.76|474.36|476.76|474.36|476.76|474.36|0
1654168470000|2022-06-02 11:14:30|476.67|474.27|476.58|474.18|476.67|474.27|476.58|474.18|0
1654168490000|2022-06-02 11:14:50|476.76|474.36|476.93|474.53|476.93|474.53|476.76|474.36|0
1654168500000|2022-06-02 11:15:00|476.85|474.45|477.1|474.7|477.1|474.7|476.85|474.45|0
1654168510000|2022-06-02 11:15:10|476.93|474.53|476.76|474.36|476.93|474.53|476.76|474.36|0
1654168520000|2022-06-02 11:15:20|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168530000|2022-06-02 11:15:30|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1654168540000|2022-06-02 11:15:40|476.93|474.53|477.1|474.7|477.1|474.7|476.93|474.53|0
1654168550000|2022-06-02 11:15:50|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168570000|2022-06-02 11:16:10|477.02|474.62|476.93|474.53|477.02|474.62|476.93|474.53|0
1654168580000|2022-06-02 11:16:20|477.1|474.7|476.93|474.53|477.1|474.7|476.93|474.53|0
1654168590000|2022-06-02 11:16:30|477.1|474.7|477.02|474.62|477.1|474.7|477.02|474.62|0
1654168600000|2022-06-02 11:16:40|477.1|474.7|476.93|474.53|477.1|474.7|476.75|474.35|0
1654168610000|2022-06-02 11:16:50|477.1|474.7|476.93|474.53|477.1|474.7|476.93|474.53|0
1654168620000|2022-06-02 11:17:00|477.8|475.4|477.28|474.88|477.8|475.4|477.28|474.88|0
1654168630000|2022-06-02 11:17:10|477.45|475.05|477.28|474.88|477.45|475.05|477.28|474.88|0
1654168640000|2022-06-02 11:17:20|477.45|475.05|477.28|474.88|477.45|475.05|477.28|474.88|0
1654168650000|2022-06-02 11:17:30|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1654168660000|2022-06-02 11:17:40|477.63|475.23|477.8|475.4|477.8|475.4|477.62|475.22|0
1654168670000|2022-06-02 11:17:50|477.62|475.22|477.62|475.22|477.8|475.4|477.62|475.22|0
1654168680000|2022-06-02 11:18:00|477.8|475.4|477.97|475.57|477.97|475.57|477.8|475.4|0
1654168690000|2022-06-02 11:18:10|477.28|474.88|477.45|475.05|477.45|475.05|477.28|474.88|0
1654168700000|2022-06-02 11:18:20|477.28|474.88|477.45|475.05|477.45|475.05|477.28|474.88|0
1654168710000|2022-06-02 11:18:30|477.37|474.97|477.45|475.05|477.45|475.05|477.37|474.97|0
1654168720000|2022-06-02 11:18:40|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1654168730000|2022-06-02 11:18:50|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1654168740000|2022-06-02 11:19:00|477.28|474.88|477.28|474.88|477.45|475.05|477.28|474.88|0
1654168750000|2022-06-02 11:19:10|477.45|475.05|477.45|475.05|477.45|475.05|477.28|474.88|0
1654168760000|2022-06-02 11:19:20|477.28|474.88|477.45|475.05|477.45|475.05|477.28|474.88|0
1654168770000|2022-06-02 11:19:30|477.54|475.14|477.8|475.4|477.8|475.4|477.54|475.14|0
1654168780000|2022-06-02 11:19:40|477.71|475.31|477.71|475.31|477.8|475.4|477.71|475.31|0
1654168790000|2022-06-02 11:19:50|477.8|475.4|477.89|475.49|477.97|475.57|477.8|475.4|0
1654168800000|2022-06-02 11:20:00|477.8|475.4|477.8|475.4|477.97|475.57|477.8|475.4|0
1654168810000|2022-06-02 11:20:10|477.62|475.22|477.62|475.22|477.62|475.22|477.37|474.97|0
1654168820000|2022-06-02 11:20:20|476.75|474.35|477.28|474.88|477.28|474.88|476.75|474.35|0
1654168830000|2022-06-02 11:20:30|477.45|475.05|477.28|474.88|477.45|475.05|477.28|474.88|0
1654168850000|2022-06-02 11:20:50|477.45|475.05|477.62|475.22|477.62|475.22|477.45|475.05|0
1654168870000|2022-06-02 11:21:10|477.54|475.14|477.62|475.22|477.62|475.22|477.54|475.14|0
1654168880000|2022-06-02 11:21:20|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1654168890000|2022-06-02 11:21:30|477.45|475.05|477.28|474.88|477.45|475.05|477.28|474.88|0
1654168900000|2022-06-02 11:21:40|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1654168910000|2022-06-02 11:21:50|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1654168920000|2022-06-02 11:22:00|477.1|474.7|477.1|474.7|477.19|474.79|477.1|474.7|0
1654168930000|2022-06-02 11:22:10|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1654168940000|2022-06-02 11:22:20|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1654168950000|2022-06-02 11:22:30|476.93|474.53|476.58|474.18|476.93|474.53|476.58|474.18|0
1654168960000|2022-06-02 11:22:40|476.4|474|476.75|474.35|476.75|474.35|476.4|474|0
1654168970000|2022-06-02 11:22:50|476.67|474.27|476.75|474.35|476.75|474.35|476.67|474.27|0
1654168980000|2022-06-02 11:23:00|476.67|474.27|476.4|474|476.67|474.27|476.4|474|0
1654168990000|2022-06-02 11:23:10|476.06|473.66|476.15|473.75|476.23|473.83|476.06|473.66|0
1654169000000|2022-06-02 11:23:20|476.06|473.66|476.23|473.83|476.23|473.83|476.06|473.66|0
1654169010000|2022-06-02 11:23:30|476.15|473.75|476.15|473.75|476.23|473.83|476.06|473.66|0
1654169020000|2022-06-02 11:23:40|476.06|473.66|475.54|473.14|476.06|473.66|475.54|473.14|0
1654169030000|2022-06-02 11:23:50|475.45|473.05|475.36|472.96|475.45|473.05|475.19|472.79|0
1654169040000|2022-06-02 11:24:00|475.19|472.79|475.01|472.61|475.19|472.79|474.93|472.53|0
1654169050000|2022-06-02 11:24:10|474.93|472.53|475.01|472.61|475.01|472.61|474.93|472.53|0
1654169060000|2022-06-02 11:24:20|474.93|472.53|474.84|472.44|474.93|472.53|474.84|472.44|0
1654169070000|2022-06-02 11:24:30|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1654169080000|2022-06-02 11:24:40|474.58|472.18|474.84|472.44|474.84|472.44|474.58|472.18|0
1654169090000|2022-06-02 11:24:50|475.01|472.61|475.01|472.61|475.01|472.61|474.93|472.53|0
1654169100000|2022-06-02 11:25:00|475.19|472.79|475.19|472.79|475.19|472.79|475.01|472.61|0
1654169110000|2022-06-02 11:25:10|474.84|472.44|474.76|472.36|474.84|472.44|474.67|472.27|0
1654169120000|2022-06-02 11:25:20|475.01|472.61|475.01|472.61|475.19|472.79|475.01|472.61|0
1654169130000|2022-06-02 11:25:30|474.93|472.53|475.01|472.61|475.01|472.61|474.93|472.53|0
1654169140000|2022-06-02 11:25:40|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1654169150000|2022-06-02 11:25:50|475.53|473.13|475.62|473.22|475.62|473.22|475.53|473.13|0
1654169160000|2022-06-02 11:26:00|475.88|473.48|476.06|473.66|476.06|473.66|475.88|473.48|0
1654169170000|2022-06-02 11:26:10|475.88|473.48|475.62|473.22|475.88|473.48|475.62|473.22|0
1654169180000|2022-06-02 11:26:20|475.53|473.13|475.53|473.13|475.71|473.31|475.53|473.13|0
1654169190000|2022-06-02 11:26:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1654169210000|2022-06-02 11:26:50|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1654169220000|2022-06-02 11:27:00|475.36|472.96|475.45|473.05|475.53|473.13|475.36|472.96|0
1654169230000|2022-06-02 11:27:10|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1654169240000|2022-06-02 11:27:20|475.36|472.96|475.01|472.61|475.36|472.96|475.01|472.61|0
1654169250000|2022-06-02 11:27:30|475.19|472.79|475.19|472.79|475.36|472.96|475.19|472.79|0
1654169260000|2022-06-02 11:27:40|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1654169270000|2022-06-02 11:27:50|475.01|472.61|475.36|472.96|475.36|472.96|475.01|472.61|0
1654169280000|2022-06-02 11:28:00|475.19|472.79|475.45|473.05|475.45|473.05|475.19|472.79|0
1654169290000|2022-06-02 11:28:10|475.53|473.13|475.45|473.05|475.53|473.13|475.45|473.05|0
1654169300000|2022-06-02 11:28:20|475.19|472.79|475.19|472.79|475.36|472.96|475.19|472.79|0
1654169310000|2022-06-02 11:28:30|475.36|472.96|475.36|472.96|475.36|472.96|475.28|472.88|0
1654169320000|2022-06-02 11:28:40|475.28|472.88|475.19|472.79|475.36|472.96|475.19|472.79|0
1654169330000|2022-06-02 11:28:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1654169340000|2022-06-02 11:29:00|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1654169350000|2022-06-02 11:29:10|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1654169360000|2022-06-02 11:29:20|475.19|472.79|475.01|472.61|475.19|472.79|475.01|472.61|0
1654169380000|2022-06-02 11:29:40|474.84|472.44|474.66|472.26|474.84|472.44|474.66|472.26|0
1654169390000|2022-06-02 11:29:50|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1654169400000|2022-06-02 11:30:00|474.84|472.44|474.58|472.18|474.84|472.44|474.58|472.18|0
1654169410000|2022-06-02 11:30:10|474.66|472.26|475.19|472.79|475.19|472.79|474.66|472.26|0
1654169420000|2022-06-02 11:30:20|475.01|472.61|475.19|472.79|475.19|472.79|475.01|472.61|0
1654169430000|2022-06-02 11:30:30|475.36|472.96|475.19|472.79|475.36|472.96|475.19|472.79|0
1654169440000|2022-06-02 11:30:40|475.28|472.88|475.19|472.79|475.28|472.88|475.1|472.7|0
1654169450000|2022-06-02 11:30:50|475.01|472.61|475.1|472.7|475.1|472.7|475.01|472.61|0
1654169460000|2022-06-02 11:31:00|475.01|472.61|474.84|472.44|475.01|472.61|474.84|472.44|0
1654169470000|2022-06-02 11:31:10|474.75|472.35|475.01|472.61|475.01|472.61|474.75|472.35|0
1654169480000|2022-06-02 11:31:20|474.84|472.44|474.66|472.26|474.93|472.53|474.66|472.26|0
1654169490000|2022-06-02 11:31:30|474.84|472.44|474.84|472.44|474.84|472.44|474.84|472.44|0
1654169500000|2022-06-02 11:31:40|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1654169510000|2022-06-02 11:31:50|475.36|472.96|475.71|473.31|475.71|473.31|475.36|472.96|0
1654169520000|2022-06-02 11:32:00|475.62|473.22|475.71|473.31|475.71|473.31|475.62|473.22|0
1654169530000|2022-06-02 11:32:10|475.8|473.4|475.88|473.48|475.88|473.48|475.8|473.4|0
1654169540000|2022-06-02 11:32:20|476.05|473.65|476.05|473.65|476.23|473.83|476.05|473.65|0
1654169550000|2022-06-02 11:32:30|475.88|473.48|475.53|473.13|475.88|473.48|475.53|473.13|0
1654169560000|2022-06-02 11:32:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1654169580000|2022-06-02 11:33:00|475.62|473.22|475.62|473.22|475.62|473.22|475.36|472.96|0
1654169590000|2022-06-02 11:33:10|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1654169600000|2022-06-02 11:33:20|475.8|473.4|476.4|474|476.49|474.09|475.8|473.4|0
1654169610000|2022-06-02 11:33:30|476.49|474.09|476.67|474.27|476.67|474.27|476.4|474|0
1654169620000|2022-06-02 11:33:40|476.92|474.52|477.1|474.7|477.1|474.7|476.92|474.52|0
1654169630000|2022-06-02 11:33:50|476.92|474.52|476.84|474.44|476.92|474.52|476.84|474.44|0
1654169640000|2022-06-02 11:34:00|476.75|474.35|476.75|474.35|476.75|474.35|476.75|474.35|0
1654169650000|2022-06-02 11:34:10|476.67|474.27|476.49|474.09|476.67|474.27|476.32|473.92|0
1654169660000|2022-06-02 11:34:20|476.57|474.17|476.05|473.65|476.57|474.17|476.05|473.65|0
1654169670000|2022-06-02 11:34:30|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1654169680000|2022-06-02 11:34:40|476.14|473.74|475.71|473.31|476.14|473.74|475.71|473.31|0
1654169690000|2022-06-02 11:34:50|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1654169700000|2022-06-02 11:35:00|475.7|473.3|475.88|473.48|475.88|473.48|475.7|473.3|0
1654169710000|2022-06-02 11:35:10|476.05|473.65|476.05|473.65|476.05|473.65|475.97|473.57|0
1654169720000|2022-06-02 11:35:20|475.97|473.57|475.88|473.48|475.97|473.57|475.88|473.48|0
1654169730000|2022-06-02 11:35:30|476.05|473.65|476.05|473.65|476.05|473.65|475.97|473.57|0
1654169740000|2022-06-02 11:35:40|475.88|473.48|475.27|472.87|476.05|473.65|475.27|472.87|0
1654169750000|2022-06-02 11:35:50|475.01|472.61|475.1|472.7|475.1|472.7|475.01|472.61|0
1654169760000|2022-06-02 11:36:00|475.01|472.61|474.58|472.18|475.01|472.61|474.58|472.18|0
1654169770000|2022-06-02 11:36:10|474.49|472.09|474.32|471.92|474.49|472.09|474.32|471.92|0
1654169790000|2022-06-02 11:36:30|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1654169800000|2022-06-02 11:36:40|474.23|471.83|474.32|471.92|474.32|471.92|474.23|471.83|0
1654169810000|2022-06-02 11:36:50|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1654169820000|2022-06-02 11:37:00|474.66|472.26|474.49|472.09|474.66|472.26|474.49|472.09|0
1654169830000|2022-06-02 11:37:10|474.41|472.01|474.49|472.09|474.49|472.09|474.41|472.01|0
1654169840000|2022-06-02 11:37:20|474.41|472.01|474.49|472.09|474.49|472.09|474.41|472.01|0
1654169850000|2022-06-02 11:37:30|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1654169860000|2022-06-02 11:37:40|474.84|472.44|474.84|472.44|474.84|472.44|474.84|472.44|0
1654169870000|2022-06-02 11:37:50|474.66|472.26|474.84|472.44|474.84|472.44|474.66|472.26|0
1654169880000|2022-06-02 11:38:00|474.66|472.26|474.58|472.18|474.66|472.26|474.49|472.09|0
1654169890000|2022-06-02 11:38:10|474.49|472.09|474.84|472.44|474.84|472.44|474.41|472.01|0
1654169900000|2022-06-02 11:38:20|475.27|472.87|475.27|472.87|475.27|472.87|475.18|472.78|0
1654169910000|2022-06-02 11:38:30|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1654169920000|2022-06-02 11:38:40|475.45|473.05|475.62|473.22|475.7|473.3|475.45|473.05|0
1654169930000|2022-06-02 11:38:50|475.7|473.3|475.53|473.13|475.7|473.3|475.53|473.13|0
1654169940000|2022-06-02 11:39:00|475.45|473.05|475.18|472.78|475.45|473.05|475.18|472.78|0
1654169950000|2022-06-02 11:39:10|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1654169960000|2022-06-02 11:39:20|475.36|472.96|475.18|472.78|475.36|472.96|475.18|472.78|0
1654169970000|2022-06-02 11:39:30|475.01|472.61|475.1|472.7|475.1|472.7|475.01|472.61|0
1654169980000|2022-06-02 11:39:40|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1654169990000|2022-06-02 11:39:50|474.93|472.53|475.01|472.61|475.01|472.61|474.93|472.53|0
1654170000000|2022-06-02 11:40:00|474.93|472.53|474.66|472.26|475.01|472.61|474.66|472.26|0
1654170010000|2022-06-02 11:40:10|474.83|472.43|474.4|472|474.83|472.43|474.4|472|0
1654170020000|2022-06-02 11:40:20|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1654170040000|2022-06-02 11:40:40|474.58|472.18|474.4|472|474.58|472.18|474.4|472|0
1654170050000|2022-06-02 11:40:50|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1654170080000|2022-06-02 11:41:20|474.4|472|474.31|471.91|474.4|472|474.31|471.91|0
1654170090000|2022-06-02 11:41:30|474.4|472|474.49|472.09|474.49|472.09|474.4|472|0
1654170100000|2022-06-02 11:41:40|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1654170120000|2022-06-02 11:42:00|474.49|472.09|474.83|472.43|474.83|472.43|474.49|472.09|0
1654170130000|2022-06-02 11:42:10|475.01|472.61|475.01|472.61|475.01|472.61|474.83|472.43|0
1654170140000|2022-06-02 11:42:20|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1654170150000|2022-06-02 11:42:30|475.27|472.87|475.35|472.95|475.35|472.95|475.27|472.87|0
1654170160000|2022-06-02 11:42:40|475.53|473.13|475.7|473.3|475.7|473.3|475.35|472.95|0
1654170170000|2022-06-02 11:42:50|475.79|473.39|475.7|473.3|475.79|473.39|475.7|473.3|0
1654170180000|2022-06-02 11:43:00|475.53|473.13|475.53|473.13|475.62|473.22|475.53|473.13|0
1654170200000|2022-06-02 11:43:20|475.88|473.48|475.88|473.48|475.88|473.48|475.88|473.48|0
1654170210000|2022-06-02 11:43:30|476.22|473.82|476.05|473.65|476.31|473.91|476.05|473.65|0
1654170230000|2022-06-02 11:43:50|475.79|473.39|475.88|473.48|475.88|473.48|475.79|473.39|0
1654170240000|2022-06-02 11:44:00|475.7|473.3|476.22|473.82|476.22|473.82|475.7|473.3|0
1654170250000|2022-06-02 11:44:10|476.14|473.74|476.22|473.82|476.22|473.82|476.14|473.74|0
1654170260000|2022-06-02 11:44:20|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1654170270000|2022-06-02 11:44:30|476.05|473.65|475.53|473.13|476.05|473.65|475.53|473.13|0
1654170280000|2022-06-02 11:44:40|475.62|473.22|476.05|473.65|476.05|473.65|475.62|473.22|0
1654170290000|2022-06-02 11:44:50|475.88|473.48|476.14|473.74|476.14|473.74|475.88|473.48|0
1654170300000|2022-06-02 11:45:00|476.22|473.82|476.57|474.17|476.66|474.26|476.22|473.82|0
1654170310000|2022-06-02 11:45:10|476.66|474.26|476.66|474.26|476.74|474.34|476.66|474.26|0
1654170320000|2022-06-02 11:45:20|476.57|474.17|476.14|473.74|476.57|474.17|476.14|473.74|0
1654170330000|2022-06-02 11:45:30|476.05|473.65|475.87|473.47|476.05|473.65|475.87|473.47|0
1654170360000|2022-06-02 11:46:00|475.62|473.22|475.53|473.13|475.7|473.3|475.53|473.13|0
1654170370000|2022-06-02 11:46:10|475.35|472.95|475.53|473.13|475.53|473.13|475.35|472.95|0
1654170380000|2022-06-02 11:46:20|475.44|473.04|475.53|473.13|475.53|473.13|475.44|473.04|0
1654170400000|2022-06-02 11:46:40|475.35|472.95|475.27|472.87|475.35|472.95|475.27|472.87|0
1654170410000|2022-06-02 11:46:50|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1654170420000|2022-06-02 11:47:00|475.27|472.87|474.23|471.83|475.27|472.87|474.23|471.83|0
1654170430000|2022-06-02 11:47:10|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1654170440000|2022-06-02 11:47:20|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1654170450000|2022-06-02 11:47:30|475.35|472.95|475.53|473.13|475.53|473.13|475.35|472.95|0
1654170470000|2022-06-02 11:47:50|475.1|472.7|475.35|472.95|475.35|472.95|475.1|472.7|0
1654170480000|2022-06-02 11:48:00|475.18|472.78|475.01|472.61|475.18|472.78|475.01|472.61|0
1654170490000|2022-06-02 11:48:10|474.92|472.52|475.01|472.61|475.01|472.61|474.92|472.52|0
1654170500000|2022-06-02 11:48:20|475.1|472.7|475.1|472.7|475.1|472.7|475.01|472.61|0
1654170510000|2022-06-02 11:48:30|475.01|472.61|474.92|472.52|475.01|472.61|474.83|472.43|0
1654170520000|2022-06-02 11:48:40|475.01|472.61|474.66|472.26|475.01|472.61|474.66|472.26|0
1654170530000|2022-06-02 11:48:50|474.57|472.17|474.57|472.17|474.57|472.17|474.48|472.08|0
1654170540000|2022-06-02 11:49:00|474.83|472.43|475|472.6|475.18|472.78|474.83|472.43|0
1654170550000|2022-06-02 11:49:10|474.92|472.52|474.83|472.43|474.92|472.52|474.83|472.43|0
1654170560000|2022-06-02 11:49:20|475|472.6|475|472.6|475.18|472.78|475|472.6|0
1654170570000|2022-06-02 11:49:30|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1654170580000|2022-06-02 11:49:40|475.53|473.13|475.44|473.04|475.53|473.13|475.35|472.95|0
1654170590000|2022-06-02 11:49:50|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1654170600000|2022-06-02 11:50:00|475.87|473.47|475.7|473.3|475.87|473.47|475.7|473.3|0
1654170610000|2022-06-02 11:50:10|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1654170630000|2022-06-02 11:50:30|475.79|473.39|475.7|473.3|475.79|473.39|475.7|473.3|0
1654170640000|2022-06-02 11:50:40|475.87|473.47|475.62|473.22|475.87|473.47|475.53|473.13|0
1654170650000|2022-06-02 11:50:50|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1654170660000|2022-06-02 11:51:00|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1654170680000|2022-06-02 11:51:20|475.62|473.22|475.7|473.3|475.79|473.39|475.53|473.13|0
1654170690000|2022-06-02 11:51:30|475.53|473.13|475.53|473.13|475.7|473.3|475.53|473.13|0
1654170700000|2022-06-02 11:51:40|475.7|473.3|475.7|473.3|475.87|473.47|475.7|473.3|0
1654170710000|2022-06-02 11:51:50|475.87|473.47|475.87|473.47|475.87|473.47|475.7|473.3|0
1654170720000|2022-06-02 11:52:00|476.05|473.65|475.87|473.47|476.05|473.65|475.87|473.47|0
1654170730000|2022-06-02 11:52:10|475.7|473.3|475.87|473.47|475.87|473.47|475.62|473.22|0
1654170740000|2022-06-02 11:52:20|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1654170750000|2022-06-02 11:52:30|475.52|473.12|475.7|473.3|475.7|473.3|475.52|473.12|0
1654170760000|2022-06-02 11:52:40|475.62|473.22|475.61|473.21|475.62|473.22|475.61|473.21|0
1654170770000|2022-06-02 11:52:50|475.7|473.3|475.61|473.21|475.7|473.3|475.52|473.12|0
1654170780000|2022-06-02 11:53:00|475.7|473.3|475.7|473.3|475.7|473.3|475.61|473.21|0
1654170790000|2022-06-02 11:53:10|475.61|473.21|475.7|473.3|475.7|473.3|475.52|473.12|0
1654170800000|2022-06-02 11:53:20|475.61|473.21|475.52|473.12|475.7|473.3|475.52|473.12|0
1654170810000|2022-06-02 11:53:30|475.44|473.04|475.52|473.12|475.52|473.12|475.44|473.04|0
1654170830000|2022-06-02 11:53:50|475.61|473.21|475.52|473.12|475.61|473.21|475.52|473.12|0
1654170840000|2022-06-02 11:54:00|475.61|473.21|476.05|473.65|476.05|473.65|475.61|473.21|0
1654170850000|2022-06-02 11:54:10|475.87|473.47|475.96|473.56|475.96|473.56|475.87|473.47|0
1654170860000|2022-06-02 11:54:20|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1654170870000|2022-06-02 11:54:30|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1654170880000|2022-06-02 11:54:40|475.52|473.12|475.44|473.04|475.52|473.12|475.44|473.04|0
1654170890000|2022-06-02 11:54:50|475.35|472.95|475.52|473.12|475.52|473.12|475.35|472.95|0
1654170900000|2022-06-02 11:55:00|475.7|473.3|475.7|473.3|475.7|473.3|475.61|473.21|0
1654170910000|2022-06-02 11:55:10|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1654170920000|2022-06-02 11:55:20|476.14|473.74|476.22|473.82|476.22|473.82|475.87|473.47|0
1654170930000|2022-06-02 11:55:30|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1654170950000|2022-06-02 11:55:50|476.22|473.82|476.04|473.64|476.22|473.82|476.04|473.64|0
1654170960000|2022-06-02 11:56:00|476.31|473.91|476.22|473.82|476.31|473.91|476.22|473.82|0
1654170980000|2022-06-02 11:56:20|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654170990000|2022-06-02 11:56:30|476.39|473.99|476.22|473.82|476.39|473.99|476.22|473.82|0
1654171000000|2022-06-02 11:56:40|476.39|473.99|476.22|473.82|476.39|473.99|476.22|473.82|0
1654171010000|2022-06-02 11:56:50|476.31|473.91|476.57|474.17|476.57|474.17|476.22|473.82|0
1654171020000|2022-06-02 11:57:00|476.39|473.99|476.39|473.99|476.48|474.08|476.39|473.99|0
1654171030000|2022-06-02 11:57:10|476.31|473.91|476.22|473.82|476.31|473.91|476.22|473.82|0
1654171040000|2022-06-02 11:57:20|476.39|473.99|476.22|473.82|476.39|473.99|476.22|473.82|0
1654171050000|2022-06-02 11:57:30|476.31|473.91|476.22|473.82|476.31|473.91|476.22|473.82|0
1654171060000|2022-06-02 11:57:40|476.39|473.99|476.22|473.82|476.39|473.99|476.22|473.82|0
1654171070000|2022-06-02 11:57:50|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654171080000|2022-06-02 11:58:00|476.13|473.73|475.96|473.56|476.13|473.73|475.96|473.56|0
1654171090000|2022-06-02 11:58:10|476.04|473.64|476.22|473.82|476.22|473.82|476.04|473.64|0
1654171100000|2022-06-02 11:58:20|476.04|473.64|475.87|473.47|476.22|473.82|475.87|473.47|0
1654171110000|2022-06-02 11:58:30|476.04|473.64|476.13|473.73|476.13|473.73|476.04|473.64|0
1654171120000|2022-06-02 11:58:40|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654171130000|2022-06-02 11:58:50|476.13|473.73|476.13|473.73|476.13|473.73|476.13|473.73|0
1654171140000|2022-06-02 11:59:00|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654171150000|2022-06-02 11:59:10|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1654171170000|2022-06-02 11:59:30|475.96|473.56|475.96|473.56|476.04|473.64|475.96|473.56|0
1654171180000|2022-06-02 11:59:40|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1654171190000|2022-06-02 11:59:50|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1654171200000|2022-06-02 12:00:00|476.04|473.64|476.04|473.64|476.04|473.64|475.96|473.56|0
1654171210000|2022-06-02 12:00:10|475.96|473.56|476.04|473.64|476.13|473.73|475.96|473.56|0
1654171230000|2022-06-02 12:00:30|476.13|473.73|476.04|473.64|476.13|473.73|476.04|473.64|0
1654171240000|2022-06-02 12:00:40|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1654171250000|2022-06-02 12:00:50|475.7|473.3|476.04|473.64|476.04|473.64|475.7|473.3|0
1654171260000|2022-06-02 12:01:00|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1654171270000|2022-06-02 12:01:10|475.96|473.56|475.87|473.47|475.96|473.56|475.87|473.47|0
1654171280000|2022-06-02 12:01:20|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654171310000|2022-06-02 12:01:50|475.79|473.39|475.52|473.12|475.79|473.39|475.52|473.12|0
1654171320000|2022-06-02 12:02:00|475.09|472.69|475|472.6|475.09|472.69|475|472.6|0
1654171330000|2022-06-02 12:02:10|474.83|472.43|475.52|473.12|475.52|473.12|474.83|472.43|0
1654171340000|2022-06-02 12:02:20|475.35|472.95|474.83|472.43|475.35|472.95|474.83|472.43|0
1654171350000|2022-06-02 12:02:30|474.74|472.34|474.92|472.52|475.17|472.77|474.74|472.34|0
1654171360000|2022-06-02 12:02:40|475|472.6|475.52|473.12|475.52|473.12|475|472.6|0
1654171370000|2022-06-02 12:02:50|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1654171380000|2022-06-02 12:03:00|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1654171390000|2022-06-02 12:03:10|476.13|473.73|476.13|473.73|476.13|473.73|476.13|473.73|0
1654171400000|2022-06-02 12:03:20|475.87|473.47|475.87|473.47|475.87|473.47|475.69|473.29|0
1654171410000|2022-06-02 12:03:30|475.96|473.56|475.87|473.47|475.96|473.56|475.69|473.29|0
1654171420000|2022-06-02 12:03:40|476.04|473.64|475.87|473.47|476.04|473.64|475.87|473.47|0
1654171430000|2022-06-02 12:03:50|475.69|473.29|475.69|473.29|475.69|473.29|475.69|473.29|0
1654171440000|2022-06-02 12:04:00|475.87|473.47|475.78|473.38|475.87|473.47|475.78|473.38|0
1654171450000|2022-06-02 12:04:10|475.87|473.47|475.96|473.56|475.96|473.56|475.87|473.47|0
1654171460000|2022-06-02 12:04:20|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1654171470000|2022-06-02 12:04:30|476.22|473.82|475.87|473.47|476.22|473.82|475.87|473.47|0
1654171480000|2022-06-02 12:04:40|475.69|473.29|475.87|473.47|475.87|473.47|475.69|473.29|0
1654171490000|2022-06-02 12:04:50|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1654171500000|2022-06-02 12:05:00|476.13|473.73|476.13|473.73|476.13|473.73|476.13|473.73|0
1654171510000|2022-06-02 12:05:10|476.22|473.82|476.39|473.99|476.74|474.34|476.22|473.82|0
1654171520000|2022-06-02 12:05:20|477|474.6|477|474.6|477|474.6|477|474.6|0
1654171530000|2022-06-02 12:05:30|477.26|474.86|477.08|474.68|477.26|474.86|477.08|474.68|0
1654171540000|2022-06-02 12:05:40|477.26|474.86|477.26|474.86|477.26|474.86|477.18|474.78|0
1654171550000|2022-06-02 12:05:50|477.08|474.68|477.43|475.03|477.43|475.03|477.08|474.68|0
1654171560000|2022-06-02 12:06:00|477.61|475.21|477.96|475.56|477.96|475.56|477.61|475.21|0
1654171570000|2022-06-02 12:06:10|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1654171580000|2022-06-02 12:06:20|477.7|475.3|477.61|475.21|477.7|475.3|477.43|475.03|0
1654171590000|2022-06-02 12:06:30|477.43|475.03|477.52|475.12|477.61|475.21|477.43|475.03|0
1654171600000|2022-06-02 12:06:40|477.61|475.21|477.96|475.56|477.96|475.56|477.61|475.21|0
1654171610000|2022-06-02 12:06:50|477.78|475.38|477.61|475.21|477.78|475.38|477.61|475.21|0
1654171620000|2022-06-02 12:07:00|477.43|475.03|477.43|475.03|477.61|475.21|477.43|475.03|0
1654171630000|2022-06-02 12:07:10|477.78|475.38|477.96|475.56|477.96|475.56|477.78|475.38|0
1654171640000|2022-06-02 12:07:20|478.13|475.73|478.13|475.73|478.13|475.73|477.96|475.56|0
1654171650000|2022-06-02 12:07:30|478.22|475.82|478.3|475.9|478.3|475.9|478.22|475.82|0
1654171660000|2022-06-02 12:07:40|478.48|476.08|478.74|476.34|478.74|476.34|478.48|476.08|0
1654171670000|2022-06-02 12:07:50|478.3|475.9|478.48|476.08|478.48|476.08|478.3|475.9|0
1654171680000|2022-06-02 12:08:00|478.65|476.25|479|476.6|479|476.6|478.65|476.25|0
1654171690000|2022-06-02 12:08:10|479.27|476.87|478.83|476.43|479.27|476.87|478.83|476.43|0
1654171700000|2022-06-02 12:08:20|478.65|476.25|478.48|476.08|478.65|476.25|478.48|476.08|0
1654171710000|2022-06-02 12:08:30|478.65|476.25|478.48|476.08|478.65|476.25|478.48|476.08|0
1654171720000|2022-06-02 12:08:40|478.65|476.25|478.48|476.08|478.65|476.25|478.48|476.08|0
1654171730000|2022-06-02 12:08:50|478.65|476.25|478.48|476.08|478.83|476.43|478.48|476.08|0
1654171740000|2022-06-02 12:09:00|479.18|476.78|479.35|476.95|479.35|476.95|479.18|476.78|0
1654171750000|2022-06-02 12:09:10|479.17|476.77|479.35|476.95|479.52|477.12|479.17|476.77|0
1654171760000|2022-06-02 12:09:20|479.52|477.12|479.87|477.47|479.87|477.47|479.44|477.04|0
1654171770000|2022-06-02 12:09:30|479.7|477.3|479.87|477.47|479.87|477.47|479.7|477.3|0
1654171780000|2022-06-02 12:09:40|479.7|477.3|479.87|477.47|479.87|477.47|479.7|477.3|0
1654171790000|2022-06-02 12:09:50|480.4|478|480.05|477.65|480.4|478|480.05|477.65|0
1654171800000|2022-06-02 12:10:00|480.22|477.82|480.22|477.82|480.22|477.82|480.05|477.65|0
1654171810000|2022-06-02 12:10:10|480.4|478|480.92|478.52|480.92|478.52|480.4|478|0
1654171830000|2022-06-02 12:10:30|480.75|478.35|480.92|478.52|480.92|478.52|480.75|478.35|0
1654171840000|2022-06-02 12:10:40|480.84|478.44|480.4|478|480.84|478.44|480.4|478|0
1654171850000|2022-06-02 12:10:50|480.22|477.82|480.57|478.17|480.57|478.17|480.22|477.82|0
1654171860000|2022-06-02 12:11:00|480.4|478|480.22|477.82|480.57|478.17|480.22|477.82|0
1654171870000|2022-06-02 12:11:10|480.57|478.17|480.75|478.35|480.84|478.44|480.57|478.17|0
1654171880000|2022-06-02 12:11:20|480.92|478.52|480.57|478.17|480.92|478.52|480.57|478.17|0
1654171890000|2022-06-02 12:11:30|480.75|478.35|481.1|478.7|481.1|478.7|480.75|478.35|0
1654171900000|2022-06-02 12:11:40|480.75|478.35|480.75|478.35|480.75|478.35|480.75|478.35|0
1654171910000|2022-06-02 12:11:50|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1654171920000|2022-06-02 12:12:00|480.75|478.35|480.57|478.17|480.75|478.35|480.57|478.17|0
1654171930000|2022-06-02 12:12:10|480.31|477.91|480.31|477.91|480.4|478|480.31|477.91|0
1654171940000|2022-06-02 12:12:20|480.22|477.82|480.22|477.82|480.4|478|480.22|477.82|0
1654171950000|2022-06-02 12:12:30|480.4|478|480.66|478.26|480.66|478.26|480.4|478|0
1654171960000|2022-06-02 12:12:40|480.75|478.35|480.4|478|480.75|478.35|480.4|478|0
1654171970000|2022-06-02 12:12:50|480.49|478.09|480.4|478|480.49|478.09|480.31|477.91|0
1654171980000|2022-06-02 12:13:00|480.57|478.17|480.49|478.09|480.57|478.17|480.49|478.09|0
1654171990000|2022-06-02 12:13:10|480.4|478|480.22|477.82|480.4|478|480.22|477.82|0
1654172000000|2022-06-02 12:13:20|480.31|477.91|480.22|477.82|480.31|477.91|480.22|477.82|0
1654172010000|2022-06-02 12:13:30|480.31|477.91|480.31|477.91|480.31|477.91|480.22|477.82|0
1654172020000|2022-06-02 12:13:40|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1654172030000|2022-06-02 12:13:50|480.4|478|479.96|477.56|480.4|478|479.96|477.56|0
1654172040000|2022-06-02 12:14:00|479.7|477.3|479.44|477.04|479.7|477.3|479.35|476.95|0
1654172050000|2022-06-02 12:14:10|479.61|477.21|479.44|477.04|479.7|477.3|479.35|476.95|0
1654172060000|2022-06-02 12:14:20|479.35|476.95|479.17|476.77|479.35|476.95|479.17|476.77|0
1654172070000|2022-06-02 12:14:30|479.44|477.04|479.44|477.04|479.52|477.12|479.44|477.04|0
1654172080000|2022-06-02 12:14:40|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1654172090000|2022-06-02 12:14:50|479.17|476.77|479|476.6|479.17|476.77|479|476.6|0
1654172100000|2022-06-02 12:15:00|478.57|476.17|474.65|472.25|478.57|476.17|474.65|472.25|0
1654172110000|2022-06-02 12:15:10|476.39|473.99|477|474.6|477.17|474.77|476.39|473.99|0
1654172120000|2022-06-02 12:15:20|476.73|474.33|476.39|473.99|476.73|474.33|475.78|473.38|0
1654172130000|2022-06-02 12:15:30|475.17|472.77|476.65|474.25|476.65|474.25|475.17|472.77|0
1654172140000|2022-06-02 12:15:40|476.91|474.51|476.65|474.25|476.91|474.51|476.56|474.16|0
1654172150000|2022-06-02 12:15:50|476.91|474.51|477.17|474.77|477.17|474.77|476.91|474.51|0
1654172160000|2022-06-02 12:16:00|477|474.6|477.26|474.86|477.78|475.38|477|474.6|0
1654172170000|2022-06-02 12:16:10|477.6|475.2|478.13|475.73|478.13|475.73|477.6|475.2|0
1654172180000|2022-06-02 12:16:20|478.3|475.9|479.87|477.47|479.87|477.47|478.3|475.9|0
1654172190000|2022-06-02 12:16:30|479.26|476.86|478.82|476.42|479.26|476.86|478.82|476.42|0
1654172200000|2022-06-02 12:16:40|478.65|476.25|479|476.6|479.35|476.95|478.65|476.25|0
1654172210000|2022-06-02 12:16:50|478.91|476.51|479.35|476.95|479.35|476.95|478.82|476.42|0
1654172220000|2022-06-02 12:17:00|479.17|476.77|479.7|477.3|479.7|477.3|479.17|476.77|0
1654172230000|2022-06-02 12:17:10|479.79|477.39|479.17|476.77|479.79|477.39|479.17|476.77|0
1654172240000|2022-06-02 12:17:20|479.44|477.04|479.7|477.3|479.87|477.47|479.44|477.04|0
1654172250000|2022-06-02 12:17:30|479.52|477.12|479.35|476.95|479.52|477.12|479.35|476.95|0
1654172260000|2022-06-02 12:17:40|479.26|476.86|481.09|478.69|481.09|478.69|479.26|476.86|0
1654172270000|2022-06-02 12:17:50|481.79|479.39|481.44|479.04|481.79|479.39|481.44|479.04|0
1654172280000|2022-06-02 12:18:00|481.53|479.13|481.27|478.87|481.62|479.22|481.27|478.87|0
1654172290000|2022-06-02 12:18:10|481.09|478.69|481.09|478.69|481.44|479.04|481.09|478.69|0
1654172300000|2022-06-02 12:18:20|480.39|477.99|480.31|477.91|480.57|478.17|480.31|477.91|0
1654172310000|2022-06-02 12:18:30|480.39|477.99|479.26|476.86|480.39|477.99|479.26|476.86|0
1654172320000|2022-06-02 12:18:40|479.35|476.95|479.52|477.12|479.96|477.56|479.26|476.86|0
1654172330000|2022-06-02 12:18:50|479.35|476.95|479.44|477.04|479.52|477.12|479.17|476.77|0
1654172340000|2022-06-02 12:19:00|479.35|476.95|479.87|477.47|479.87|477.47|479.26|476.86|0
1654172350000|2022-06-02 12:19:10|479.69|477.29|479.87|477.47|480.04|477.64|479.69|477.29|0
1654172360000|2022-06-02 12:19:20|479.96|477.56|479.52|477.12|479.96|477.56|479.52|477.12|0
1654172370000|2022-06-02 12:19:30|479.44|477.04|479|476.6|479.44|477.04|479|476.6|0
1654172380000|2022-06-02 12:19:40|479.17|476.77|479.52|477.12|479.52|477.12|479.17|476.77|0
1654172390000|2022-06-02 12:19:50|479.35|476.95|479.26|476.86|479.35|476.95|479.26|476.86|0
1654172400000|2022-06-02 12:20:00|479.52|477.12|479|476.6|479.52|477.12|478.82|476.42|0
1654172410000|2022-06-02 12:20:10|478.82|476.42|478.82|476.42|479|476.6|478.82|476.42|0
1654172420000|2022-06-02 12:20:20|478.47|476.07|478.3|475.9|478.47|476.07|478.3|475.9|0
1654172430000|2022-06-02 12:20:30|477.6|475.2|477.43|475.03|478.04|475.64|477.43|475.03|0
1654172440000|2022-06-02 12:20:40|477.6|475.2|477.78|475.38|477.78|475.38|477.34|474.94|0
1654172450000|2022-06-02 12:20:50|477.6|475.2|478.12|475.72|478.12|475.72|477.6|475.2|0
1654172460000|2022-06-02 12:21:00|478.39|475.99|478.39|475.99|478.39|475.99|478.12|475.72|0
1654172470000|2022-06-02 12:21:10|478.47|476.07|478.12|475.72|478.47|476.07|478.12|475.72|0
1654172480000|2022-06-02 12:21:20|478.3|475.9|478.39|475.99|478.65|476.25|478.12|475.72|0
1654172490000|2022-06-02 12:21:30|478.65|476.25|478.82|476.42|478.82|476.42|478.47|476.07|0
1654172500000|2022-06-02 12:21:40|478.65|476.25|478.65|476.25|478.91|476.51|478.65|476.25|0
1654172510000|2022-06-02 12:21:50|478.39|475.99|479|476.6|479.17|476.77|478.39|475.99|0
1654172520000|2022-06-02 12:22:00|479.34|476.94|479.17|476.77|479.34|476.94|479.09|476.69|0
1654172530000|2022-06-02 12:22:10|479.09|476.69|479|476.6|479.09|476.69|478.65|476.25|0
1654172540000|2022-06-02 12:22:20|479.17|476.77|479|476.6|479.17|476.77|479|476.6|0
1654172550000|2022-06-02 12:22:30|479.09|476.69|479|476.6|479.09|476.69|478.82|476.42|0
1654172560000|2022-06-02 12:22:40|479.09|476.69|479|476.6|479.09|476.69|479|476.6|0
1654172570000|2022-06-02 12:22:50|479.26|476.86|479.34|476.94|479.52|477.12|479|476.6|0
1654172580000|2022-06-02 12:23:00|479|476.6|478.91|476.51|479|476.6|478.65|476.25|0
1654172590000|2022-06-02 12:23:10|478.47|476.07|478.82|476.42|479.17|476.77|478.47|476.07|0
1654172600000|2022-06-02 12:23:20|479|476.6|478.39|475.99|479|476.6|478.39|475.99|0
1654172610000|2022-06-02 12:23:30|478.82|476.42|478.74|476.34|478.82|476.42|478.74|476.34|0
1654172620000|2022-06-02 12:23:40|478.65|476.25|478.65|476.25|478.65|476.25|478.47|476.07|0
1654172630000|2022-06-02 12:23:50|478.47|476.07|478.56|476.16|478.56|476.16|478.47|476.07|0
1654172640000|2022-06-02 12:24:00|478.3|475.9|478.65|476.25|478.82|476.42|478.3|475.9|0
1654172650000|2022-06-02 12:24:10|478.47|476.07|478.04|475.64|478.47|476.07|478.04|475.64|0
1654172660000|2022-06-02 12:24:20|478.21|475.81|478.47|476.07|478.47|476.07|478.21|475.81|0
1654172670000|2022-06-02 12:24:30|478.12|475.72|478.3|475.9|478.47|476.07|478.12|475.72|0
1654172680000|2022-06-02 12:24:40|478.56|476.16|478.3|475.9|478.56|476.16|478.21|475.81|0
1654172690000|2022-06-02 12:24:50|478.56|476.16|478.56|476.16|478.65|476.25|478.39|475.99|0
1654172700000|2022-06-02 12:25:00|478.3|475.9|478.3|475.9|478.47|476.07|478.3|475.9|0
1654172710000|2022-06-02 12:25:10|478.47|476.07|478.99|476.59|478.99|476.59|478.47|476.07|0
1654172720000|2022-06-02 12:25:20|478.91|476.51|478.56|476.16|478.91|476.51|478.56|476.16|0
1654172730000|2022-06-02 12:25:30|478.47|476.07|478.65|476.25|478.65|476.25|478.12|475.72|0
1654172740000|2022-06-02 12:25:40|478.74|476.34|478.74|476.34|478.82|476.42|478.65|476.25|0
1654172750000|2022-06-02 12:25:50|478.65|476.25|478.56|476.16|478.65|476.25|478.47|476.07|0
1654172760000|2022-06-02 12:26:00|478.47|476.07|478.3|475.9|478.47|476.07|478.3|475.9|0
1654172770000|2022-06-02 12:26:10|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1654172780000|2022-06-02 12:26:20|478.3|475.9|478.3|475.9|478.3|475.9|478.3|475.9|0
1654172790000|2022-06-02 12:26:30|478.39|475.99|478.12|475.72|478.39|475.99|478.12|475.72|0
1654172800000|2022-06-02 12:26:40|477.95|475.55|477.95|475.55|478.12|475.72|477.86|475.46|0
1654172810000|2022-06-02 12:26:50|477.86|475.46|477.86|475.46|477.95|475.55|477.86|475.46|0
1654172820000|2022-06-02 12:27:00|477.95|475.55|477.77|475.37|477.95|475.55|477.69|475.29|0
1654172830000|2022-06-02 12:27:10|477.95|475.55|478.12|475.72|478.12|475.72|477.95|475.55|0
1654172840000|2022-06-02 12:27:20|478.3|475.9|478.21|475.81|478.3|475.9|478.21|475.81|0
1654172850000|2022-06-02 12:27:30|478.47|476.07|478.47|476.07|478.47|476.07|478.47|476.07|0
1654172860000|2022-06-02 12:27:40|478.64|476.24|479.08|476.68|479.08|476.68|478.64|476.24|0
1654172870000|2022-06-02 12:27:50|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1654172880000|2022-06-02 12:28:00|479.26|476.86|478.99|476.59|479.26|476.86|478.99|476.59|0
1654172890000|2022-06-02 12:28:10|479.08|476.68|479.17|476.77|479.17|476.77|479.08|476.68|0
1654172900000|2022-06-02 12:28:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654172910000|2022-06-02 12:28:30|478.74|476.34|478.64|476.24|478.82|476.42|478.64|476.24|0
1654172920000|2022-06-02 12:28:40|478.99|476.59|479.17|476.77|479.17|476.77|478.99|476.59|0
1654172930000|2022-06-02 12:28:50|479.34|476.94|479.52|477.12|479.69|477.29|479.34|476.94|0
1654172940000|2022-06-02 12:29:00|479.26|476.86|479.69|477.29|479.69|477.29|479.26|476.86|0
1654172950000|2022-06-02 12:29:10|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1654172960000|2022-06-02 12:29:20|479.34|476.94|479.69|477.29|479.69|477.29|479.34|476.94|0
1654172970000|2022-06-02 12:29:30|479.96|477.56|480.13|477.73|480.13|477.73|479.96|477.56|0
1654172980000|2022-06-02 12:29:40|479.96|477.56|480.04|477.64|480.04|477.64|479.96|477.56|0
1654172990000|2022-06-02 12:29:50|479.78|477.38|479.17|476.77|479.78|477.38|479.17|476.77|0
1654173000000|2022-06-02 12:30:00|479.61|477.21|479.87|477.47|479.87|477.47|479.61|477.21|0
1654173010000|2022-06-02 12:30:10|480.21|477.81|479.96|477.56|480.21|477.81|479.78|477.38|0
1654173020000|2022-06-02 12:30:20|479.78|477.38|480.21|477.81|480.21|477.81|479.78|477.38|0
1654173030000|2022-06-02 12:30:30|479.87|477.47|478.47|476.07|479.87|477.47|478.3|475.9|0
1654173040000|2022-06-02 12:30:40|478.39|475.99|478.99|476.59|478.99|476.59|478.39|475.99|0
1654173050000|2022-06-02 12:30:50|479.61|477.21|480.04|477.64|480.04|477.64|479.61|477.21|0
1654173060000|2022-06-02 12:31:00|480.31|477.91|479.69|477.29|480.31|477.91|479.69|477.29|0
1654173070000|2022-06-02 12:31:10|479.52|477.12|479.52|477.12|479.52|477.12|479.52|477.12|0
1654173080000|2022-06-02 12:31:20|478.64|476.24|478.47|476.07|478.64|476.24|477.77|475.37|0
1654173090000|2022-06-02 12:31:30|478.39|475.99|478.64|476.24|478.64|476.24|478.39|475.99|0
1654173100000|2022-06-02 12:31:40|478.47|476.07|478.73|476.33|478.73|476.33|478.47|476.07|0
1654173110000|2022-06-02 12:31:50|478.82|476.42|479.17|476.77|479.17|476.77|478.82|476.42|0
1654173120000|2022-06-02 12:32:00|479.08|476.68|477.95|475.55|479.08|476.68|477.95|475.55|0
1654173130000|2022-06-02 12:32:10|479.43|477.03|479.52|477.12|479.69|477.29|479.34|476.94|0
1654173140000|2022-06-02 12:32:20|479.34|476.94|479.52|477.12|479.52|477.12|479.26|476.86|0
1654173150000|2022-06-02 12:32:30|479.86|477.46|479.43|477.03|479.86|477.46|479.34|476.94|0
1654173160000|2022-06-02 12:32:40|479.26|476.86|478.64|476.24|479.34|476.94|478.64|476.24|0
1654173170000|2022-06-02 12:32:50|478.73|476.33|478.82|476.42|479.17|476.77|478.73|476.33|0
1654173180000|2022-06-02 12:33:00|478.99|476.59|478.64|476.24|478.99|476.59|478.64|476.24|0
1654173190000|2022-06-02 12:33:10|478.82|476.42|480.56|478.16|480.56|478.16|478.82|476.42|0
1654173200000|2022-06-02 12:33:20|480.04|477.64|480.21|477.81|480.21|477.81|480.04|477.64|0
1654173210000|2022-06-02 12:33:30|480.13|477.73|480.13|477.73|480.21|477.81|480.13|477.73|0
1654173220000|2022-06-02 12:33:40|480.3|477.9|479.95|477.55|480.39|477.99|479.95|477.55|0
1654173230000|2022-06-02 12:33:50|480.21|477.81|480.56|478.16|480.56|478.16|480.21|477.81|0
1654173240000|2022-06-02 12:34:00|480.21|477.81|480.21|477.81|480.56|478.16|480.21|477.81|0
1654173250000|2022-06-02 12:34:10|480.48|478.08|480.39|477.99|480.56|478.16|480.39|477.99|0
1654173260000|2022-06-02 12:34:20|480.56|478.16|480.91|478.51|480.91|478.51|480.56|478.16|0
1654173270000|2022-06-02 12:34:30|481.26|478.86|481|478.6|481.26|478.86|480.91|478.51|0
1654173280000|2022-06-02 12:34:40|481.44|479.04|481.79|479.39|482.14|479.74|481.44|479.04|0
1654173290000|2022-06-02 12:34:50|481.53|479.13|481.79|479.39|481.79|479.39|481.53|479.13|0
1654173300000|2022-06-02 12:35:00|481.96|479.56|481.96|479.56|482.14|479.74|481.96|479.56|0
1654173310000|2022-06-02 12:35:10|481.7|479.3|481.79|479.39|481.79|479.39|481.7|479.3|0
1654173320000|2022-06-02 12:35:20|481.96|479.56|481.79|479.39|481.96|479.56|481.79|479.39|0
1654173330000|2022-06-02 12:35:30|481.61|479.21|481.61|479.21|481.61|479.21|481.44|479.04|0
1654173340000|2022-06-02 12:35:40|480.91|478.51|480.91|478.51|481.09|478.69|480.91|478.51|0
1654173350000|2022-06-02 12:35:50|480.56|478.16|480.21|477.81|480.56|478.16|480.21|477.81|0
1654173360000|2022-06-02 12:36:00|480.48|478.08|480.56|478.16|480.74|478.34|480.48|478.08|0
1654173370000|2022-06-02 12:36:10|480.3|477.9|480.21|477.81|480.3|477.9|480.21|477.81|0
1654173380000|2022-06-02 12:36:20|480.39|477.99|479.86|477.46|480.39|477.99|479.86|477.46|0
1654173390000|2022-06-02 12:36:30|480.04|477.64|479.86|477.46|480.04|477.64|479.78|477.38|0
1654173400000|2022-06-02 12:36:40|480.04|477.64|479.69|477.29|480.04|477.64|479.69|477.29|0
1654173410000|2022-06-02 12:36:50|479.78|477.38|480.04|477.64|480.04|477.64|479.78|477.38|0
1654173420000|2022-06-02 12:37:00|480.3|477.9|480.48|478.08|480.48|478.08|480.21|477.81|0
1654173430000|2022-06-02 12:37:10|480.39|477.99|480.21|477.81|480.39|477.99|480.21|477.81|0
1654173440000|2022-06-02 12:37:20|480.04|477.64|479.95|477.55|480.04|477.64|479.95|477.55|0
1654173450000|2022-06-02 12:37:30|479.86|477.46|479.51|477.11|479.86|477.46|479.26|476.86|0
1654173460000|2022-06-02 12:37:40|479.34|476.94|479.34|476.94|479.34|476.94|479.16|476.76|0
1654173470000|2022-06-02 12:37:50|479.51|477.11|479.34|476.94|479.51|477.11|479.34|476.94|0
1654173480000|2022-06-02 12:38:00|479.16|476.76|479.16|476.76|479.16|476.76|479.16|476.76|0
1654173490000|2022-06-02 12:38:10|479.08|476.68|478.99|476.59|479.08|476.68|478.99|476.59|0
1654173500000|2022-06-02 12:38:20|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1654173510000|2022-06-02 12:38:30|479.16|476.76|479.16|476.76|479.34|476.94|479.16|476.76|0
1654173520000|2022-06-02 12:38:40|479.34|476.94|478.99|476.59|479.34|476.94|478.99|476.59|0
1654173530000|2022-06-02 12:38:50|478.82|476.42|478.64|476.24|478.82|476.42|478.64|476.24|0
1654173540000|2022-06-02 12:39:00|478.99|476.59|478.64|476.24|478.99|476.59|478.64|476.24|0
1654173550000|2022-06-02 12:39:10|478.56|476.16|478.64|476.24|478.64|476.24|478.56|476.16|0
1654173560000|2022-06-02 12:39:20|478.38|475.98|478.29|475.89|478.47|476.07|478.29|475.89|0
1654173570000|2022-06-02 12:39:30|478.47|476.07|478.81|476.41|478.99|476.59|478.47|476.07|0
1654173580000|2022-06-02 12:39:40|479.16|476.76|479.16|476.76|479.16|476.76|479.08|476.68|0
1654173590000|2022-06-02 12:39:50|479.34|476.94|479.25|476.85|479.34|476.94|478.99|476.59|0
1654173600000|2022-06-02 12:40:00|479.34|476.94|479.34|476.94|479.34|476.94|479.16|476.76|0
1654173610000|2022-06-02 12:40:10|478.99|476.59|479.08|476.68|479.08|476.68|478.81|476.41|0
1654173620000|2022-06-02 12:40:20|478.99|476.59|478.91|476.51|478.99|476.59|478.64|476.24|0
1654173630000|2022-06-02 12:40:30|478.81|476.41|478.81|476.41|478.91|476.51|478.81|476.41|0
1654173640000|2022-06-02 12:40:40|478.64|476.24|478.73|476.33|478.99|476.59|478.64|476.24|0
1654173650000|2022-06-02 12:40:50|478.64|476.24|478.91|476.51|478.99|476.59|478.64|476.24|0
1654173660000|2022-06-02 12:41:00|478.9|476.5|478.64|476.24|478.9|476.5|478.64|476.24|0
1654173670000|2022-06-02 12:41:10|478.29|475.89|478.47|476.07|478.47|476.07|478.29|475.89|0
1654173680000|2022-06-02 12:41:20|478.64|476.24|477.77|475.37|478.64|476.24|477.77|475.37|0
1654173690000|2022-06-02 12:41:30|477.07|474.67|477.25|474.85|477.25|474.85|477.07|474.67|0
1654173700000|2022-06-02 12:41:40|477.07|474.67|477.07|474.67|477.25|474.85|477.07|474.67|0
1654173710000|2022-06-02 12:41:50|477.51|475.11|477.42|475.02|477.68|475.28|477.42|475.02|0
1654173720000|2022-06-02 12:42:00|477.59|475.19|477.42|475.02|477.77|475.37|477.42|475.02|0
1654173730000|2022-06-02 12:42:10|477.59|475.19|477.77|475.37|477.94|475.54|477.59|475.19|0
1654173740000|2022-06-02 12:42:20|477.94|475.54|477.94|475.54|477.94|475.54|477.77|475.37|0
1654173750000|2022-06-02 12:42:30|477.86|475.46|478.46|476.06|478.46|476.06|477.86|475.46|0
1654173770000|2022-06-02 12:42:50|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1654173780000|2022-06-02 12:43:00|479.16|476.76|478.81|476.41|479.16|476.76|478.81|476.41|0
1654173790000|2022-06-02 12:43:10|478.73|476.33|478.64|476.24|478.81|476.41|478.64|476.24|0
1654173800000|2022-06-02 12:43:20|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1654173810000|2022-06-02 12:43:30|478.64|476.24|479.16|476.76|479.16|476.76|478.64|476.24|0
1654173820000|2022-06-02 12:43:40|478.9|476.5|478.99|476.59|478.99|476.59|478.81|476.41|0
1654173830000|2022-06-02 12:43:50|479.25|476.85|479.25|476.85|479.34|476.94|479.25|476.85|0
1654173840000|2022-06-02 12:44:00|479.16|476.76|478.73|476.33|479.16|476.76|478.73|476.33|0
1654173850000|2022-06-02 12:44:10|478.99|476.59|478.64|476.24|478.99|476.59|478.64|476.24|0
1654173860000|2022-06-02 12:44:20|478.55|476.15|478.81|476.41|478.81|476.41|478.46|476.06|0
1654173870000|2022-06-02 12:44:30|478.9|476.5|478.99|476.59|479.34|476.94|478.9|476.5|0
1654173880000|2022-06-02 12:44:40|479.34|476.94|479.69|477.29|479.69|477.29|479.34|476.94|0
1654173890000|2022-06-02 12:44:50|480.03|477.63|480.21|477.81|480.21|477.81|479.86|477.46|0
1654173900000|2022-06-02 12:45:00|480.38|477.98|481.08|478.68|481.08|478.68|480.38|477.98|0
1654173910000|2022-06-02 12:45:10|480.91|478.51|481.08|478.68|481.26|478.86|480.91|478.51|0
1654173920000|2022-06-02 12:45:20|480.65|478.25|480.38|477.98|480.73|478.33|480.38|477.98|0
1654173930000|2022-06-02 12:45:30|481.08|478.68|480.91|478.51|481.08|478.68|480.91|478.51|0
1654173940000|2022-06-02 12:45:40|480.73|478.33|480.21|477.81|480.73|478.33|480.21|477.81|0
1654173950000|2022-06-02 12:45:50|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1654173960000|2022-06-02 12:46:00|480.56|478.16|480.21|477.81|480.56|478.16|480.21|477.81|0
1654173970000|2022-06-02 12:46:10|480.03|477.63|480.38|477.98|480.38|477.98|480.03|477.63|0
1654173980000|2022-06-02 12:46:20|480.56|478.16|480.73|478.33|480.73|478.33|480.21|477.81|0
1654173990000|2022-06-02 12:46:30|480.91|478.51|480.91|478.51|481|478.6|480.91|478.51|0
1654174000000|2022-06-02 12:46:40|481.17|478.77|481.43|479.03|481.43|479.03|481.17|478.77|0
1654174010000|2022-06-02 12:46:50|481.35|478.95|481.43|479.03|481.43|479.03|481.26|478.86|0
1654174020000|2022-06-02 12:47:00|481.52|479.12|481.08|478.68|481.52|479.12|481.08|478.68|0
1654174030000|2022-06-02 12:47:10|481.17|478.77|480.91|478.51|481.26|478.86|480.91|478.51|0
1654174040000|2022-06-02 12:47:20|480.38|477.98|480.03|477.63|480.38|477.98|480.03|477.63|0
1654174050000|2022-06-02 12:47:30|479.86|477.46|479.25|476.85|479.86|477.46|479.25|476.85|0
1654174060000|2022-06-02 12:47:40|479.16|476.76|479.08|476.68|479.16|476.76|478.99|476.59|0
1654174070000|2022-06-02 12:47:50|478.99|476.59|479.16|476.76|479.16|476.76|478.99|476.59|0
1654174080000|2022-06-02 12:48:00|479.34|476.94|478.9|476.5|479.34|476.94|478.9|476.5|0
1654174090000|2022-06-02 12:48:10|479.16|476.76|479.34|476.94|479.34|476.94|478.99|476.59|0
1654174100000|2022-06-02 12:48:20|478.81|476.41|478.64|476.24|478.81|476.41|478.64|476.24|0
1654174110000|2022-06-02 12:48:30|478.81|476.41|479.25|476.85|479.51|477.11|478.81|476.41|0
1654174120000|2022-06-02 12:48:40|479.33|476.93|479.51|477.11|479.51|477.11|479.33|476.93|0
1654174130000|2022-06-02 12:48:50|479.6|477.2|480.03|477.63|480.03|477.63|479.51|477.11|0
1654174140000|2022-06-02 12:49:00|479.86|477.46|479.68|477.28|479.86|477.46|479.68|477.28|0
1654174150000|2022-06-02 12:49:10|479.77|477.37|479.16|476.76|479.77|477.37|479.16|476.76|0
1654174160000|2022-06-02 12:49:20|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1654174170000|2022-06-02 12:49:30|479.25|476.85|479.77|477.37|479.77|477.37|479.25|476.85|0
1654174180000|2022-06-02 12:49:40|479.51|477.11|479.77|477.37|479.77|477.37|479.51|477.11|0
1654174190000|2022-06-02 12:49:50|479.86|477.46|479.68|477.28|479.86|477.46|479.51|477.11|0
1654174200000|2022-06-02 12:50:00|479.86|477.46|479.86|477.46|479.86|477.46|479.86|477.46|0
1654174210000|2022-06-02 12:50:10|479.6|477.2|479.68|477.28|479.68|477.28|479.6|477.2|0
1654174220000|2022-06-02 12:50:20|479.6|477.2|479.68|477.28|479.68|477.28|479.51|477.11|0
1654174230000|2022-06-02 12:50:30|479.51|477.11|479.16|476.76|479.51|477.11|479.16|476.76|0
1654174240000|2022-06-02 12:50:40|479.25|476.85|478.99|476.59|479.25|476.85|478.81|476.41|0
1654174250000|2022-06-02 12:50:50|478.64|476.24|478.55|476.15|478.64|476.24|478.55|476.15|0
1654174260000|2022-06-02 12:51:00|478.73|476.33|478.29|475.89|478.73|476.33|478.11|475.71|0
1654174270000|2022-06-02 12:51:10|478.11|475.71|478.11|475.71|478.29|475.89|478.11|475.71|0
1654174280000|2022-06-02 12:51:20|478.03|475.63|478.11|475.71|478.11|475.71|478.03|475.63|0
1654174290000|2022-06-02 12:51:30|478.46|476.06|478.73|476.33|478.73|476.33|478.46|476.06|0
1654174300000|2022-06-02 12:51:40|478.9|476.5|479.16|476.76|479.16|476.76|478.81|476.41|0
1654174310000|2022-06-02 12:51:50|478.98|476.58|479.33|476.93|479.33|476.93|478.81|476.41|0
1654174320000|2022-06-02 12:52:00|478.98|476.58|478.98|476.58|478.98|476.58|478.98|476.58|0
1654174330000|2022-06-02 12:52:10|478.81|476.41|478.81|476.41|479.08|476.68|478.81|476.41|0
1654174340000|2022-06-02 12:52:20|478.98|476.58|478.98|476.58|479.16|476.76|478.98|476.58|0
1654174350000|2022-06-02 12:52:30|479.08|476.68|479.33|476.93|479.33|476.93|479.08|476.68|0
1654174360000|2022-06-02 12:52:40|479.68|477.28|479.33|476.93|479.68|477.28|479.33|476.93|0
1654174370000|2022-06-02 12:52:50|479.16|476.76|478.98|476.58|479.16|476.76|478.98|476.58|0
1654174380000|2022-06-02 12:53:00|479.08|476.68|478.81|476.41|479.08|476.68|478.81|476.41|0
1654174390000|2022-06-02 12:53:10|478.64|476.24|478.98|476.58|478.98|476.58|478.64|476.24|0
1654174400000|2022-06-02 12:53:20|479.16|476.76|478.81|476.41|479.16|476.76|478.81|476.41|0
1654174410000|2022-06-02 12:53:30|478.64|476.24|478.46|476.06|478.73|476.33|478.46|476.06|0
1654174420000|2022-06-02 12:53:40|478.64|476.24|478.64|476.24|478.98|476.58|478.64|476.24|0
1654174430000|2022-06-02 12:53:50|478.46|476.06|478.11|475.71|478.46|476.06|478.11|475.71|0
1654174440000|2022-06-02 12:54:00|478.29|475.89|478.81|476.41|478.81|476.41|478.29|475.89|0
1654174450000|2022-06-02 12:54:10|478.46|476.06|478.29|475.89|478.63|476.23|478.29|475.89|0
1654174460000|2022-06-02 12:54:20|478.2|475.8|478.29|475.89|478.29|475.89|478.2|475.8|0
1654174470000|2022-06-02 12:54:30|478.46|476.06|478.29|475.89|478.46|476.06|478.29|475.89|0
1654174480000|2022-06-02 12:54:40|478.2|475.8|477.94|475.54|478.2|475.8|477.94|475.54|0
1654174490000|2022-06-02 12:54:50|477.85|475.45|478.11|475.71|478.38|475.98|477.85|475.45|0
1654174500000|2022-06-02 12:55:00|478.2|475.8|478.29|475.89|478.29|475.89|477.94|475.54|0
1654174510000|2022-06-02 12:55:10|478.2|475.8|478.03|475.63|478.2|475.8|477.94|475.54|0
1654174520000|2022-06-02 12:55:20|477.94|475.54|478.11|475.71|478.11|475.71|477.76|475.36|0
1654174530000|2022-06-02 12:55:30|478.29|475.89|478.46|476.06|478.46|476.06|478.29|475.89|0
1654174540000|2022-06-02 12:55:40|478.29|475.89|477.94|475.54|478.29|475.89|477.94|475.54|0
1654174550000|2022-06-02 12:55:50|478.11|475.71|477.94|475.54|478.11|475.71|477.94|475.54|0
1654174560000|2022-06-02 12:56:00|478.03|475.63|478.11|475.71|478.11|475.71|478.03|475.63|0
1654174570000|2022-06-02 12:56:10|478.29|475.89|478.81|476.41|478.81|476.41|478.29|475.89|0
1654174580000|2022-06-02 12:56:20|478.98|476.58|478.98|476.58|478.98|476.58|478.9|476.5|0
1654174590000|2022-06-02 12:56:30|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654174600000|2022-06-02 12:56:40|478.98|476.58|479.07|476.67|479.07|476.67|478.98|476.58|0
1654174610000|2022-06-02 12:56:50|478.98|476.58|478.63|476.23|478.98|476.58|478.63|476.23|0
1654174620000|2022-06-02 12:57:00|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1654174630000|2022-06-02 12:57:10|478.98|476.58|478.98|476.58|478.98|476.58|478.81|476.41|0
1654174640000|2022-06-02 12:57:20|479.16|476.76|479.25|476.85|479.25|476.85|479.16|476.76|0
1654174650000|2022-06-02 12:57:30|479.16|476.76|479.16|476.76|479.33|476.93|479.16|476.76|0
1654174660000|2022-06-02 12:57:40|479.6|477.2|479.68|477.28|479.86|477.46|479.6|477.2|0
1654174670000|2022-06-02 12:57:50|479.6|477.2|479.86|477.46|479.86|477.46|479.6|477.2|0
1654174680000|2022-06-02 12:58:00|479.68|477.28|479.51|477.11|479.86|477.46|479.51|477.11|0
1654174690000|2022-06-02 12:58:10|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1654174700000|2022-06-02 12:58:20|479.51|477.11|480.03|477.63|480.03|477.63|479.51|477.11|0
1654174710000|2022-06-02 12:58:30|479.95|477.55|480.2|477.8|480.2|477.8|479.95|477.55|0
1654174720000|2022-06-02 12:58:40|480.03|477.63|479.85|477.45|480.03|477.63|479.85|477.45|0
1654174730000|2022-06-02 12:58:50|480.2|477.8|480.73|478.33|480.73|478.33|480.2|477.8|0
1654174740000|2022-06-02 12:59:00|481.25|478.85|481.87|479.47|481.87|479.47|481.08|478.68|0
1654174750000|2022-06-02 12:59:10|481.95|479.55|481.43|479.03|482.04|479.64|481.43|479.03|0
1654174760000|2022-06-02 12:59:20|481.78|479.38|481.6|479.2|482.13|479.73|481.6|479.2|0
1654174770000|2022-06-02 12:59:30|481.95|479.55|482.48|480.08|482.48|480.08|481.95|479.55|0
1654174780000|2022-06-02 12:59:40|482.3|479.9|482.39|479.99|482.48|480.08|482.3|479.9|0
1654174790000|2022-06-02 12:59:50|482.3|479.9|482.13|479.73|482.3|479.9|482.13|479.73|0
1654174800000|2022-06-02 13:00:00|482.3|479.9|481.95|479.55|482.3|479.9|481.78|479.38|0
1654174810000|2022-06-02 13:00:10|481.78|479.38|481.6|479.2|481.78|479.38|481.43|479.03|0
1654174820000|2022-06-02 13:00:20|481.69|479.29|481.78|479.38|481.95|479.55|481.6|479.2|0
1654174830000|2022-06-02 13:00:30|481.69|479.29|481.43|479.03|481.69|479.29|481.43|479.03|0
1654174840000|2022-06-02 13:00:40|481.52|479.12|480.73|478.33|481.52|479.12|480.73|478.33|0
1654174850000|2022-06-02 13:00:50|480.03|477.63|480.38|477.98|480.38|477.98|480.03|477.63|0
1654174860000|2022-06-02 13:01:00|480.55|478.15|481.08|478.68|481.08|478.68|480.55|478.15|0
1654174870000|2022-06-02 13:01:10|481.25|478.85|480.64|478.24|481.25|478.85|480.64|478.24|0
1654174880000|2022-06-02 13:01:20|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1654174890000|2022-06-02 13:01:30|480.2|477.8|480.2|477.8|480.2|477.8|480.03|477.63|0
1654174900000|2022-06-02 13:01:40|480.03|477.63|480.9|478.5|480.9|478.5|480.03|477.63|0
1654174910000|2022-06-02 13:01:50|481.25|478.85|481.6|479.2|481.6|479.2|481.08|478.68|0
1654174920000|2022-06-02 13:02:00|481.25|478.85|481.08|478.68|481.43|479.03|481.08|478.68|0
1654174930000|2022-06-02 13:02:10|480.9|478.5|481.25|478.85|481.25|478.85|480.9|478.5|0
1654174940000|2022-06-02 13:02:20|481.43|479.03|482.13|479.73|482.13|479.73|481.43|479.03|0
1654174950000|2022-06-02 13:02:30|481.78|479.38|482.48|480.08|482.48|480.08|481.78|479.38|0
1654174960000|2022-06-02 13:02:40|482.65|480.25|484.76|482.36|484.76|482.36|482.65|480.25|0
1654174970000|2022-06-02 13:02:50|485.28|482.88|485.11|482.71|485.28|482.88|484.76|482.36|0
1654174980000|2022-06-02 13:03:00|486.34|483.94|487.57|485.17|487.75|485.35|486.34|483.94|0
1654174990000|2022-06-02 13:03:10|487.04|484.64|487.31|484.91|487.57|485.17|487.04|484.64|0
1654175000000|2022-06-02 13:03:20|486.87|484.47|485.28|482.88|486.87|484.47|485.28|482.88|0
1654175010000|2022-06-02 13:03:30|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654175020000|2022-06-02 13:03:40|484.76|482.36|484.93|482.53|484.93|482.53|484.76|482.36|0
1654175030000|2022-06-02 13:03:50|484.67|482.27|484.76|482.36|484.76|482.36|484.67|482.27|0
1654175040000|2022-06-02 13:04:00|484.05|481.65|484.58|482.18|484.93|482.53|484.05|481.65|0
1654175050000|2022-06-02 13:04:10|484.32|481.92|485.81|483.41|485.81|483.41|484.32|481.92|0
1654175060000|2022-06-02 13:04:20|485.9|483.5|486.52|484.12|486.52|484.12|485.9|483.5|0
1654175070000|2022-06-02 13:04:30|486.96|484.56|487.04|484.64|487.04|484.64|486.96|484.56|0
1654175080000|2022-06-02 13:04:40|487.22|484.82|487.31|484.91|487.31|484.91|487.04|484.64|0
1654175090000|2022-06-02 13:04:50|487.92|485.52|488.1|485.7|488.1|485.7|487.66|485.26|0
1654175100000|2022-06-02 13:05:00|488.45|486.05|487.22|484.82|488.45|486.05|487.22|484.82|0
1654175110000|2022-06-02 13:05:10|487.04|484.64|486.34|483.94|487.04|484.64|486.34|483.94|0
1654175120000|2022-06-02 13:05:20|486.43|484.03|486.16|483.76|486.69|484.29|485.99|483.59|0
1654175130000|2022-06-02 13:05:30|486.52|484.12|486.87|484.47|487.04|484.64|486.52|484.12|0
1654175140000|2022-06-02 13:05:40|485.81|483.41|486.87|484.47|486.87|484.47|485.81|483.41|0
1654175150000|2022-06-02 13:05:50|486.96|484.56|489.16|486.76|489.16|486.76|486.96|484.56|0
1654175160000|2022-06-02 13:06:00|489.87|487.47|489.87|487.47|489.87|487.47|489.51|487.11|0
1654175170000|2022-06-02 13:06:10|489.6|487.2|489.34|486.94|489.6|487.2|489.34|486.94|0
1654175180000|2022-06-02 13:06:20|488.54|486.14|489.34|486.94|489.69|487.29|488.54|486.14|0
1654175190000|2022-06-02 13:06:30|488.81|486.41|489.34|486.94|489.51|487.11|488.81|486.41|0
1654175200000|2022-06-02 13:06:40|489.51|487.11|489.6|487.2|489.6|487.2|488.98|486.58|0
1654175210000|2022-06-02 13:06:50|488.98|486.58|491.28|488.88|491.28|488.88|488.98|486.58|0
1654175220000|2022-06-02 13:07:00|491.46|489.06|490.93|488.53|491.46|489.06|490.93|488.53|0
1654175230000|2022-06-02 13:07:10|490.57|488.17|491.99|489.59|491.99|489.59|490.57|488.17|0
1654175240000|2022-06-02 13:07:20|491.63|489.23|492.7|490.3|492.7|490.3|491.63|489.23|0
1654175250000|2022-06-02 13:07:30|492.17|489.77|491.99|489.59|492.17|489.77|491.73|489.33|0
1654175260000|2022-06-02 13:07:40|492.26|489.86|493.05|490.65|493.05|490.65|492.26|489.86|0
1654175270000|2022-06-02 13:07:50|492.7|490.3|493.05|490.65|493.05|490.65|492.52|490.12|0
1654175280000|2022-06-02 13:08:00|493.23|490.83|493.05|490.65|493.23|490.83|492.97|490.57|0
1654175290000|2022-06-02 13:08:10|492.7|490.3|493.41|491.01|493.76|491.36|492.7|490.3|0
1654175300000|2022-06-02 13:08:20|492.52|490.12|491.81|489.41|492.52|490.12|491.81|489.41|0
1654175310000|2022-06-02 13:08:30|491.99|489.59|491.28|488.88|491.99|489.59|491.28|488.88|0
1654175320000|2022-06-02 13:08:40|491.1|488.7|490.93|488.53|491.1|488.7|490.93|488.53|0
1654175330000|2022-06-02 13:08:50|491.46|489.06|492.08|489.68|492.08|489.68|491.46|489.06|0
1654175340000|2022-06-02 13:09:00|492.52|490.12|492.79|490.39|493.41|491.01|492.52|490.12|0
1654175350000|2022-06-02 13:09:10|493.58|491.18|492.87|490.47|493.58|491.18|492.87|490.47|0
1654175360000|2022-06-02 13:09:20|492.52|490.12|493.41|491.01|493.41|491.01|492.34|489.94|0
1654175370000|2022-06-02 13:09:30|493.58|491.18|493.23|490.83|493.68|491.28|493.23|490.83|0
1654175380000|2022-06-02 13:09:40|492.7|490.3|492.7|490.3|492.87|490.47|492.7|490.3|0
1654175390000|2022-06-02 13:09:50|492.52|490.12|492.52|490.12|492.7|490.3|492.52|490.12|0
1654175400000|2022-06-02 13:10:00|492.7|490.3|491.46|489.06|492.7|490.3|491.46|489.06|0
1654175410000|2022-06-02 13:10:10|491.73|489.33|492.52|490.12|492.87|490.47|491.73|489.33|0
1654175420000|2022-06-02 13:10:20|493.05|490.65|493.05|490.65|493.05|490.65|492.87|490.47|0
1654175430000|2022-06-02 13:10:30|492.7|490.3|492.34|489.94|492.7|490.3|492.34|489.94|0
1654175440000|2022-06-02 13:10:40|493.05|490.65|492.87|490.47|493.05|490.65|492.87|490.47|0
1654175450000|2022-06-02 13:10:50|493.05|490.65|492.61|490.21|493.05|490.65|492.52|490.12|0
1654175460000|2022-06-02 13:11:00|492.52|490.12|493.76|491.36|493.76|491.36|492.52|490.12|0
1654175470000|2022-06-02 13:11:10|493.94|491.54|493.58|491.18|493.94|491.54|493.58|491.18|0
1654175480000|2022-06-02 13:11:20|493.41|491.01|493.94|491.54|493.94|491.54|493.23|490.83|0
1654175490000|2022-06-02 13:11:30|494.12|491.72|493.76|491.36|494.29|491.89|493.76|491.36|0
1654175500000|2022-06-02 13:11:40|493.23|490.83|493.58|491.18|493.58|491.18|493.23|490.83|0
1654175510000|2022-06-02 13:11:50|494.11|491.71|493.76|491.36|494.11|491.71|493.76|491.36|0
1654175520000|2022-06-02 13:12:00|493.58|491.18|493.23|490.83|493.58|491.18|493.23|490.83|0
1654175530000|2022-06-02 13:12:10|493.14|490.74|493.94|491.54|493.94|491.54|493.05|490.65|0
1654175540000|2022-06-02 13:12:20|494.11|491.71|494.74|492.34|494.74|492.34|494.11|491.71|0
1654175550000|2022-06-02 13:12:30|494.65|492.25|494.47|492.07|494.65|492.25|494.29|491.89|0
1654175560000|2022-06-02 13:12:40|494.56|492.16|495.54|493.14|495.54|493.14|494.47|492.07|0
1654175570000|2022-06-02 13:12:50|495.36|492.96|495.18|492.78|495.36|492.96|494.83|492.43|0
1654175580000|2022-06-02 13:13:00|495.54|493.14|494.83|492.43|495.54|493.14|494.74|492.34|0
1654175590000|2022-06-02 13:13:10|494.47|492.07|494.65|492.25|494.82|492.42|494.47|492.07|0
1654175600000|2022-06-02 13:13:20|494.56|492.16|494.29|491.89|494.56|492.16|494.29|491.89|0
1654175610000|2022-06-02 13:13:30|494.03|491.63|493.05|490.65|494.03|491.63|493.05|490.65|0
1654175620000|2022-06-02 13:13:40|493.23|490.83|493.05|490.65|493.23|490.83|493.05|490.65|0
1654175630000|2022-06-02 13:13:50|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1654175640000|2022-06-02 13:14:00|492.87|490.47|492.16|489.76|492.87|490.47|492.16|489.76|0
1654175650000|2022-06-02 13:14:10|491.81|489.41|491.99|489.59|492.08|489.68|491.81|489.41|0
1654175660000|2022-06-02 13:14:20|491.63|489.23|491.81|489.41|491.81|489.41|491.63|489.23|0
1654175670000|2022-06-02 13:14:30|491.63|489.23|492.16|489.76|492.16|489.76|491.63|489.23|0
1654175680000|2022-06-02 13:14:40|492.34|489.94|491.81|489.41|492.34|489.94|491.81|489.41|0
1654175690000|2022-06-02 13:14:50|491.63|489.23|491.45|489.05|491.63|489.23|491.45|489.05|0
1654175700000|2022-06-02 13:15:00|491.63|489.23|491.63|489.23|491.63|489.23|491.45|489.05|0
1654175710000|2022-06-02 13:15:10|491.81|489.41|492.16|489.76|492.16|489.76|491.81|489.41|0
1654175720000|2022-06-02 13:15:20|492.52|490.12|492.34|489.94|492.52|490.12|492.34|489.94|0
1654175730000|2022-06-02 13:15:30|492.61|490.21|493.4|491|493.4|491|492.34|489.94|0
1654175740000|2022-06-02 13:15:40|493.23|490.83|493.58|491.18|493.58|491.18|493.23|490.83|0
1654175750000|2022-06-02 13:15:50|493.4|491|494.11|491.71|494.11|491.71|493.4|491|0
1654175760000|2022-06-02 13:16:00|493.67|491.27|492.96|490.56|493.67|491.27|492.96|490.56|0
1654175770000|2022-06-02 13:16:10|492.69|490.29|492.87|490.47|493.23|490.83|492.69|490.29|0
1654175780000|2022-06-02 13:16:20|492.79|490.39|492.52|490.12|492.79|490.39|492.52|490.12|0
1654175790000|2022-06-02 13:16:30|492.69|490.29|492.52|490.12|492.69|490.29|492.52|490.12|0
1654175800000|2022-06-02 13:16:40|492.16|489.76|491.28|488.88|492.16|489.76|491.28|488.88|0
1654175810000|2022-06-02 13:16:50|491.1|488.7|490.92|488.52|491.28|488.88|490.92|488.52|0
1654175820000|2022-06-02 13:17:00|490.75|488.35|490.75|488.35|490.92|488.52|490.75|488.35|0
1654175830000|2022-06-02 13:17:10|490.57|488.17|490.39|487.99|490.57|488.17|490.39|487.99|0
1654175840000|2022-06-02 13:17:20|490.31|487.91|490.22|487.82|490.31|487.91|490.22|487.82|0
1654175850000|2022-06-02 13:17:30|490.31|487.91|490.57|488.17|490.57|488.17|490.22|487.82|0
1654175860000|2022-06-02 13:17:40|490.22|487.82|490.39|487.99|490.57|488.17|490.22|487.82|0
1654175870000|2022-06-02 13:17:50|490.48|488.08|490.39|487.99|490.57|488.17|490.39|487.99|0
1654175880000|2022-06-02 13:18:00|490.21|487.81|490.39|487.99|490.39|487.99|490.21|487.81|0
1654175890000|2022-06-02 13:18:10|490.21|487.81|490.39|487.99|490.39|487.99|490.21|487.81|0
1654175900000|2022-06-02 13:18:20|490.31|487.91|490.57|488.17|490.57|488.17|490.21|487.81|0
1654175910000|2022-06-02 13:18:30|490.92|488.52|490.39|487.99|490.92|488.52|490.39|487.99|0
1654175920000|2022-06-02 13:18:40|490.75|488.35|490.39|487.99|490.75|488.35|490.21|487.81|0
1654175930000|2022-06-02 13:18:50|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1654175940000|2022-06-02 13:19:00|490.31|487.91|490.31|487.91|490.31|487.91|490.31|487.91|0
1654175950000|2022-06-02 13:19:10|490.21|487.81|490.57|488.17|490.74|488.34|490.21|487.81|0
1654175960000|2022-06-02 13:19:20|490.74|488.34|490.57|488.17|490.74|488.34|490.57|488.17|0
1654175970000|2022-06-02 13:19:30|490.74|488.34|490.74|488.34|490.74|488.34|490.66|488.26|0
1654175980000|2022-06-02 13:19:40|491.19|488.79|491.1|488.7|491.28|488.88|491.1|488.7|0
1654175990000|2022-06-02 13:19:50|490.92|488.52|490.74|488.34|490.92|488.52|490.74|488.34|0
1654176000000|2022-06-02 13:20:00|491.01|488.61|491.1|488.7|491.28|488.88|491.01|488.61|0
1654176010000|2022-06-02 13:20:10|490.92|488.52|490.74|488.34|490.92|488.52|490.74|488.34|0
1654176020000|2022-06-02 13:20:20|490.84|488.44|490.57|488.17|490.84|488.44|490.57|488.17|0
1654176030000|2022-06-02 13:20:30|490.74|488.34|490.39|487.99|490.74|488.34|490.39|487.99|0
1654176040000|2022-06-02 13:20:40|490.48|488.08|490.92|488.52|490.92|488.52|490.48|488.08|0
1654176050000|2022-06-02 13:20:50|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1654176060000|2022-06-02 13:21:00|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1654176070000|2022-06-02 13:21:10|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1654176080000|2022-06-02 13:21:20|490.92|488.52|491.01|488.61|491.01|488.61|490.84|488.44|0
1654176090000|2022-06-02 13:21:30|490.74|488.34|490.57|488.17|490.74|488.34|490.57|488.17|0
1654176110000|2022-06-02 13:21:50|490.74|488.34|490.74|488.34|490.74|488.34|490.57|488.17|0
1654176120000|2022-06-02 13:22:00|490.84|488.44|490.39|487.99|490.92|488.52|490.39|487.99|0
1654176130000|2022-06-02 13:22:10|490.21|487.81|490.21|487.81|490.39|487.99|490.21|487.81|0
1654176140000|2022-06-02 13:22:20|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1654176150000|2022-06-02 13:22:30|490.39|487.99|490.57|488.17|490.57|488.17|490.39|487.99|0
1654176160000|2022-06-02 13:22:40|490.39|487.99|490.39|487.99|490.39|487.99|490.21|487.81|0
1654176170000|2022-06-02 13:22:50|490.92|488.52|490.74|488.34|490.92|488.52|490.74|488.34|0
1654176180000|2022-06-02 13:23:00|490.92|488.52|491.27|488.87|491.27|488.87|490.92|488.52|0
1654176190000|2022-06-02 13:23:10|491.45|489.05|491.27|488.87|491.45|489.05|491.27|488.87|0
1654176200000|2022-06-02 13:23:20|491.45|489.05|492.34|489.94|492.34|489.94|491.45|489.05|0
1654176210000|2022-06-02 13:23:30|491.98|489.58|492.16|489.76|492.16|489.76|491.98|489.58|0
1654176220000|2022-06-02 13:23:40|492.34|489.94|492.16|489.76|492.51|490.11|492.16|489.76|0
1654176230000|2022-06-02 13:23:50|491.98|489.58|491.98|489.58|492.16|489.76|491.98|489.58|0
1654176240000|2022-06-02 13:24:00|491.81|489.41|492.43|490.03|492.43|490.03|491.81|489.41|0
1654176250000|2022-06-02 13:24:10|492.51|490.11|492.34|489.94|492.69|490.29|492.34|489.94|0
1654176260000|2022-06-02 13:24:20|491.98|489.58|492.16|489.76|492.16|489.76|491.98|489.58|0
1654176270000|2022-06-02 13:24:30|491.81|489.41|491.8|489.4|491.9|489.5|491.8|489.4|0
1654176280000|2022-06-02 13:24:40|491.63|489.23|492.34|489.94|492.34|489.94|491.63|489.23|0
1654176290000|2022-06-02 13:24:50|492.69|490.29|492.51|490.11|492.69|490.29|492.51|490.11|0
1654176300000|2022-06-02 13:25:00|492.69|490.29|492.69|490.29|492.87|490.47|492.69|490.29|0
1654176310000|2022-06-02 13:25:10|492.51|490.11|493.4|491|493.4|491|492.51|490.11|0
1654176320000|2022-06-02 13:25:20|493.93|491.53|494.47|492.07|494.47|492.07|493.93|491.53|0
1654176330000|2022-06-02 13:25:30|494.29|491.89|495|492.6|495|492.6|494.29|491.89|0
1654176340000|2022-06-02 13:25:40|494.82|492.42|494.82|492.42|495|492.6|494.82|492.42|0
1654176350000|2022-06-02 13:25:50|495|492.6|495.53|493.13|495.53|493.13|494.91|492.51|0
1654176360000|2022-06-02 13:26:00|495.62|493.22|494.82|492.42|495.62|493.22|494.82|492.42|0
1654176370000|2022-06-02 13:26:10|494.64|492.24|493.93|491.53|494.64|492.24|493.93|491.53|0
1654176380000|2022-06-02 13:26:20|493.58|491.18|493.22|490.82|493.93|491.53|493.22|490.82|0
1654176390000|2022-06-02 13:26:30|493.4|491|493.67|491.27|493.75|491.35|493.4|491|0
1654176400000|2022-06-02 13:26:40|493.93|491.53|493.75|491.35|493.93|491.53|493.75|491.35|0
1654176410000|2022-06-02 13:26:50|493.93|491.53|493.93|491.53|493.93|491.53|493.58|491.18|0
1654176420000|2022-06-02 13:27:00|493.75|491.35|493.75|491.35|493.75|491.35|493.4|491|0
1654176430000|2022-06-02 13:27:10|493.58|491.18|495.18|492.78|495.18|492.78|493.58|491.18|0
1654176440000|2022-06-02 13:27:20|495.45|493.05|494.46|492.06|495.45|493.05|494.46|492.06|0
1654176450000|2022-06-02 13:27:30|494.64|492.24|494.02|491.62|494.64|492.24|494.02|491.62|0
1654176460000|2022-06-02 13:27:40|493.75|491.35|492.87|490.47|493.75|491.35|492.87|490.47|0
1654176470000|2022-06-02 13:27:50|493.04|490.64|492.69|490.29|493.04|490.64|492.69|490.29|0
1654176480000|2022-06-02 13:28:00|492.87|490.47|492.69|490.29|492.87|490.47|492.69|490.29|0
1654176490000|2022-06-02 13:28:10|493.04|490.64|493.04|490.64|493.22|490.82|493.04|490.64|0
1654176500000|2022-06-02 13:28:20|492.87|490.47|492.69|490.29|492.87|490.47|492.51|490.11|0
1654176510000|2022-06-02 13:28:30|492.87|490.47|492.69|490.29|492.87|490.47|492.69|490.29|0
1654176520000|2022-06-02 13:28:40|493.04|490.64|492.69|490.29|493.04|490.64|492.69|490.29|0
1654176530000|2022-06-02 13:28:50|492.51|490.11|492.51|490.11|492.69|490.29|492.51|490.11|0
1654176540000|2022-06-02 13:29:00|492.33|489.93|492.16|489.76|492.33|489.93|492.16|489.76|0
1654176550000|2022-06-02 13:29:10|492.33|489.93|492.07|489.67|492.33|489.93|492.07|489.67|0
1654176560000|2022-06-02 13:29:20|492.69|490.29|492.96|490.56|492.96|490.56|492.69|490.29|0
1654176570000|2022-06-02 13:29:30|492.87|490.47|491.8|489.4|492.87|490.47|491.8|489.4|0
1654176580000|2022-06-02 13:29:40|491.45|489.05|491.45|489.05|491.54|489.14|491.45|489.05|0
1654176590000|2022-06-02 13:29:50|491.63|489.23|492.69|490.29|492.69|490.29|491.54|489.14|0
1654176600000|2022-06-02 13:30:00|492.51|490.11|491.36|488.96|492.51|490.11|491.36|488.96|0
1654176610000|2022-06-02 13:30:10|491.45|489.05|492.51|490.11|492.87|490.47|491.45|489.05|0
1654176620000|2022-06-02 13:30:20|492.16|489.76|493.75|491.35|493.93|491.53|492.16|489.76|0
1654176630000|2022-06-02 13:30:30|494.2|491.8|495.89|493.49|496.06|493.66|494.2|491.8|0
1654176640000|2022-06-02 13:30:40|495.53|493.13|495.71|493.31|495.89|493.49|495.35|492.95|0
1654176650000|2022-06-02 13:30:50|495.8|493.4|495.53|493.13|495.8|493.4|495.53|493.13|0
1654176660000|2022-06-02 13:31:00|495.71|493.31|498.2|495.8|498.2|495.8|495.71|493.31|0
1654176670000|2022-06-02 13:31:10|499.27|496.87|499.81|497.41|499.81|497.41|499.27|496.87|0
1654176680000|2022-06-02 13:31:20|499.63|497.23|500.34|497.94|500.34|497.94|499.63|497.23|0
1654176690000|2022-06-02 13:31:30|499.99|497.59|500.34|497.94|500.34|497.94|499.99|497.59|0
1654176700000|2022-06-02 13:31:40|501.06|498.66|502.49|500.09|502.49|500.09|500.88|498.48|0
1654176710000|2022-06-02 13:31:50|502.05|499.65|502.49|500.09|503.03|500.63|501.96|499.56|0
1654176720000|2022-06-02 13:32:00|501.96|499.56|500.88|498.48|501.96|499.56|500.88|498.48|0
1654176730000|2022-06-02 13:32:10|501.24|498.84|501.42|499.02|501.42|499.02|501.24|498.84|0
1654176740000|2022-06-02 13:32:20|501.06|498.66|502.31|499.91|502.31|499.91|501.06|498.66|0
1654176750000|2022-06-02 13:32:30|503.21|500.81|503.03|500.63|503.21|500.81|502.67|500.27|0
1654176760000|2022-06-02 13:32:40|502.31|499.91|501.95|499.55|503.03|500.63|501.95|499.55|0
1654176770000|2022-06-02 13:32:50|501.6|499.2|500.17|497.77|501.78|499.38|500.17|497.77|0
1654176780000|2022-06-02 13:33:00|499.63|497.23|498.56|496.16|499.63|497.23|498.2|495.8|0
1654176790000|2022-06-02 13:33:10|498.83|496.43|497.67|495.27|498.83|496.43|497.67|495.27|0
1654176800000|2022-06-02 13:33:20|497.84|495.44|497.84|495.44|498.38|495.98|497.67|495.27|0
1654176810000|2022-06-02 13:33:30|498.02|495.62|499.99|497.59|499.99|497.59|498.02|495.62|0
1654176820000|2022-06-02 13:33:40|500.52|498.12|499.01|496.61|500.52|498.12|499.01|496.61|0
1654176830000|2022-06-02 13:33:50|498.74|496.34|497.67|495.27|498.74|496.34|497.67|495.27|0
1654176840000|2022-06-02 13:34:00|497.84|495.44|497.84|495.44|498.91|496.51|497.84|495.44|0
1654176850000|2022-06-02 13:34:10|498.02|495.62|497.49|495.09|498.02|495.62|497.49|495.09|0
1654176860000|2022-06-02 13:34:20|498.2|495.8|497.84|495.44|498.56|496.16|497.84|495.44|0
1654176870000|2022-06-02 13:34:30|498.02|495.62|497.31|494.91|498.02|495.62|497.31|494.91|0
1654176880000|2022-06-02 13:34:40|497.49|495.09|494.11|491.71|497.49|495.09|494.11|491.71|0
1654176890000|2022-06-02 13:34:50|494.64|492.24|494.28|491.88|494.64|492.24|494.28|491.88|0
1654176900000|2022-06-02 13:35:00|494.11|491.71|495.17|492.77|495.17|492.77|494.11|491.71|0
1654176910000|2022-06-02 13:35:10|495.35|492.95|499.09|496.69|499.09|496.69|494.99|492.59|0
1654176920000|2022-06-02 13:35:20|497.66|495.26|498.2|495.8|498.38|495.98|497.66|495.26|0
1654176930000|2022-06-02 13:35:30|498.74|496.34|499.81|497.41|500.08|497.68|498.74|496.34|0
1654176940000|2022-06-02 13:35:40|498.91|496.51|498.91|496.51|498.91|496.51|498.38|495.98|0
1654176950000|2022-06-02 13:35:50|498.56|496.16|498.56|496.16|499.01|496.61|498.56|496.16|0
1654176960000|2022-06-02 13:36:00|498.38|495.98|496.24|493.84|498.38|495.98|496.24|493.84|0
1654176970000|2022-06-02 13:36:10|496.51|494.11|497.31|494.91|497.31|494.91|496.51|494.11|0
1654176980000|2022-06-02 13:36:20|498.2|495.8|499.09|496.69|499.36|496.96|498.2|495.8|0
1654176990000|2022-06-02 13:36:30|499.18|496.78|500.52|498.12|500.88|498.48|499.18|496.78|0
1654177000000|2022-06-02 13:36:40|501.6|499.2|501.24|498.84|501.77|499.37|500.97|498.57|0
1654177010000|2022-06-02 13:36:50|505.64|503.24|505|502.6|505.64|503.24|505|502.6|0
1654177020000|2022-06-02 13:37:00|504.11|501.71|503.03|500.63|504.29|501.89|503.03|500.63|0
1654177030000|2022-06-02 13:37:10|502.67|500.27|502.67|500.27|503.93|501.53|502.67|500.27|0
1654177040000|2022-06-02 13:37:20|501.95|499.55|501.42|499.02|502.13|499.73|501.42|499.02|0
1654177050000|2022-06-02 13:37:30|500.7|498.3|500.16|497.76|500.7|498.3|500.16|497.76|0
1654177060000|2022-06-02 13:37:40|500.88|498.48|502.13|499.73|502.13|499.73|500.88|498.48|0
1654177070000|2022-06-02 13:37:50|501.77|499.37|499.98|497.58|501.77|499.37|499.98|497.58|0
1654177080000|2022-06-02 13:38:00|500.61|498.21|499.09|496.69|500.61|498.21|498.02|495.62|0
1654177090000|2022-06-02 13:38:10|499.45|497.05|500.16|497.76|500.16|497.76|499.45|497.05|0
1654177100000|2022-06-02 13:38:20|499.81|497.41|499.63|497.23|499.98|497.58|499.63|497.23|0
1654177110000|2022-06-02 13:38:30|499.45|497.05|499.98|497.58|500.34|497.94|499.18|496.78|0
1654177120000|2022-06-02 13:38:40|499.81|497.41|499.45|497.05|500.34|497.94|499.45|497.05|0
1654177130000|2022-06-02 13:38:50|498.73|496.33|499.27|496.87|499.27|496.87|498.73|496.33|0
1654177140000|2022-06-02 13:39:00|498.91|496.51|498.91|496.51|498.91|496.51|498.73|496.33|0
1654177150000|2022-06-02 13:39:10|498.38|495.98|498.91|496.51|498.91|496.51|498.38|495.98|0
1654177160000|2022-06-02 13:39:20|499.27|496.87|499.27|496.87|499.45|497.05|499.09|496.69|0
1654177170000|2022-06-02 13:39:30|499.54|497.14|498.56|496.16|499.81|497.41|498.56|496.16|0
1654177180000|2022-06-02 13:39:40|497.49|495.09|496.95|494.55|497.49|495.09|496.77|494.37|0
1654177190000|2022-06-02 13:39:50|497.31|494.91|497.13|494.73|497.31|494.91|496.42|494.02|0
1654177200000|2022-06-02 13:40:00|498.38|495.98|500.26|497.86|500.26|497.86|498.38|495.98|0
1654177210000|2022-06-02 13:40:10|500.88|498.48|501.41|499.01|501.59|499.19|500.88|498.48|0
1654177220000|2022-06-02 13:40:20|501.24|498.84|499.98|497.58|501.24|498.84|499.98|497.58|0
1654177230000|2022-06-02 13:40:30|499.45|497.05|500.16|497.76|500.16|497.76|499.45|497.05|0
1654177240000|2022-06-02 13:40:40|499.98|497.58|499.8|497.4|500.34|497.94|499.8|497.4|0
1654177250000|2022-06-02 13:40:50|499.09|496.69|499.09|496.69|499.09|496.69|499.09|496.69|0
1654177260000|2022-06-02 13:41:00|498.91|496.51|499.63|497.23|499.63|497.23|498.91|496.51|0
1654177270000|2022-06-02 13:41:10|500.16|497.76|501.41|499.01|501.41|499.01|500.16|497.76|0
1654177280000|2022-06-02 13:41:20|500.97|498.57|500.16|497.76|500.97|498.57|500.16|497.76|0
1654177290000|2022-06-02 13:41:30|499.8|497.4|499.98|497.58|499.98|497.58|499.8|497.4|0
1654177300000|2022-06-02 13:41:40|500.52|498.12|501.77|499.37|501.77|499.37|500.52|498.12|0
1654177310000|2022-06-02 13:41:50|502.49|500.09|501.06|498.66|502.49|500.09|501.06|498.66|0
1654177320000|2022-06-02 13:42:00|500.7|498.3|501.77|499.37|501.77|499.37|500.16|497.76|0
1654177330000|2022-06-02 13:42:10|501.95|499.55|500.7|498.3|502.31|499.91|500.7|498.3|0
1654177340000|2022-06-02 13:42:20|499.27|496.87|497.66|495.26|499.27|496.87|497.66|495.26|0
1654177350000|2022-06-02 13:42:30|498.38|495.98|497.31|494.91|498.38|495.98|497.31|494.91|0
1654177360000|2022-06-02 13:42:40|495.88|493.48|495.35|492.95|495.88|493.48|495.17|492.77|0
1654177370000|2022-06-02 13:42:50|494.73|492.33|494.55|492.15|495.17|492.77|494.55|492.15|0
1654177380000|2022-06-02 13:43:00|494.1|491.7|494.28|491.88|494.28|491.88|493.93|491.53|0
1654177390000|2022-06-02 13:43:10|494.99|492.59|495.53|493.13|496.24|493.84|494.99|492.59|0
1654177400000|2022-06-02 13:43:20|496.59|494.19|497.31|494.91|497.48|495.08|496.59|494.19|0
1654177410000|2022-06-02 13:43:30|496.95|494.55|497.13|494.73|497.13|494.73|496.77|494.37|0
1654177420000|2022-06-02 13:43:40|496.95|494.55|497.66|495.26|497.66|495.26|496.95|494.55|0
1654177430000|2022-06-02 13:43:50|497.48|495.08|496.51|494.11|497.48|495.08|496.51|494.11|0
1654177440000|2022-06-02 13:44:00|496.24|493.84|495.8|493.4|496.24|493.84|495.8|493.4|0
1654177450000|2022-06-02 13:44:10|495.35|492.95|497.13|494.73|497.13|494.73|495.35|492.95|0
1654177460000|2022-06-02 13:44:20|497.4|495|497.48|495.08|497.48|495.08|497.31|494.91|0
1654177470000|2022-06-02 13:44:30|496.77|494.37|496.95|494.55|497.66|495.26|496.77|494.37|0
1654177480000|2022-06-02 13:44:40|497.66|495.26|497.4|495|497.66|495.26|497.13|494.73|0
1654177490000|2022-06-02 13:44:50|496.95|494.55|495.88|493.48|496.95|494.55|495.88|493.48|0
1654177500000|2022-06-02 13:45:00|496.06|493.66|496.59|494.19|496.77|494.37|496.06|493.66|0
1654177510000|2022-06-02 13:45:10|496.06|493.66|495.97|493.57|496.59|494.19|495.97|493.57|0
1654177520000|2022-06-02 13:45:20|495.52|493.12|495.88|493.48|495.88|493.48|495.52|493.12|0
1654177530000|2022-06-02 13:45:30|496.24|493.84|496.59|494.19|496.59|494.19|495.7|493.3|0
1654177540000|2022-06-02 13:45:40|497.3|494.9|497.3|494.9|497.3|494.9|497.13|494.73|0
1654177550000|2022-06-02 13:45:50|496.95|494.55|497.3|494.9|497.3|494.9|496.95|494.55|0
1654177560000|2022-06-02 13:46:00|497.13|494.73|496.77|494.37|497.48|495.08|496.59|494.19|0
1654177570000|2022-06-02 13:46:10|497.3|494.9|498.55|496.15|498.55|496.15|497.3|494.9|0
1654177580000|2022-06-02 13:46:20|498.02|495.62|498.02|495.62|498.29|495.89|498.02|495.62|0
1654177590000|2022-06-02 13:46:30|498.11|495.71|499.62|497.22|499.62|497.22|498.11|495.71|0
1654177600000|2022-06-02 13:46:40|499.36|496.96|497.66|495.26|499.36|496.96|497.66|495.26|0
1654177610000|2022-06-02 13:46:50|497.93|495.53|497.84|495.44|498.02|495.62|497.48|495.08|0
1654177620000|2022-06-02 13:47:00|497.3|494.9|498.2|495.8|498.2|495.8|497.3|494.9|0
1654177630000|2022-06-02 13:47:10|498.65|496.25|498.55|496.15|498.91|496.51|498.55|496.15|0
1654177640000|2022-06-02 13:47:20|498.02|495.62|498.02|495.62|498.73|496.33|498.02|495.62|0
1654177650000|2022-06-02 13:47:30|497.66|495.26|498.73|496.33|498.73|496.33|497.66|495.26|0
1654177660000|2022-06-02 13:47:40|499.62|497.22|500.34|497.94|500.34|497.94|499.62|497.22|0
1654177670000|2022-06-02 13:47:50|499.98|497.58|499.8|497.4|499.98|497.58|499.62|497.22|0
1654177680000|2022-06-02 13:48:00|500.07|497.67|500.34|497.94|500.52|498.12|500.07|497.67|0
1654177690000|2022-06-02 13:48:10|500.7|498.3|502.85|500.45|502.85|500.45|500.7|498.3|0
1654177700000|2022-06-02 13:48:20|502.31|499.91|500.07|497.67|502.31|499.91|499.98|497.58|0
1654177710000|2022-06-02 13:48:30|499.27|496.87|499.27|496.87|499.62|497.22|498.73|496.33|0
1654177720000|2022-06-02 13:48:40|499.62|497.22|497.84|495.44|499.62|497.22|497.84|495.44|0
1654177730000|2022-06-02 13:48:50|497.3|494.9|498.37|495.97|498.37|495.97|497.3|494.9|0
1654177740000|2022-06-02 13:49:00|498.02|495.62|497.48|495.08|498.02|495.62|497.48|495.08|0
1654177750000|2022-06-02 13:49:10|497.13|494.73|497.13|494.73|497.13|494.73|496.77|494.37|0
1654177760000|2022-06-02 13:49:20|496.59|494.19|496.06|493.66|496.77|494.37|496.06|493.66|0
1654177770000|2022-06-02 13:49:30|495.88|493.48|494.81|492.41|495.88|493.48|494.46|492.06|0
1654177780000|2022-06-02 13:49:40|495.35|492.95|494.99|492.59|495.35|492.95|494.63|492.23|0
1654177790000|2022-06-02 13:49:50|494.46|492.06|494.28|491.88|494.46|492.06|494.1|491.7|0
1654177800000|2022-06-02 13:50:00|494.99|492.59|496.77|494.37|496.77|494.37|494.99|492.59|0
1654177810000|2022-06-02 13:50:10|495.88|493.48|495.52|493.12|495.88|493.48|495.17|492.77|0
1654177820000|2022-06-02 13:50:20|497.12|494.72|497.3|494.9|497.3|494.9|497.12|494.72|0
1654177830000|2022-06-02 13:50:30|497.48|495.08|497.66|495.26|497.66|495.26|497.3|494.9|0
1654177840000|2022-06-02 13:50:40|497.22|494.82|496.95|494.55|497.22|494.82|496.95|494.55|0
1654177850000|2022-06-02 13:50:50|496.59|494.19|496.23|493.83|496.59|494.19|495.34|492.94|0
1654177860000|2022-06-02 13:51:00|496.77|494.37|497.4|495|497.4|495|496.77|494.37|0
1654177870000|2022-06-02 13:51:10|497.84|495.44|497.04|494.64|497.84|495.44|497.04|494.64|0
1654177880000|2022-06-02 13:51:20|496.33|493.93|496.77|494.37|496.77|494.37|495.79|493.39|0
1654177890000|2022-06-02 13:51:30|497.3|494.9|497.12|494.72|497.3|494.9|497.12|494.72|0
1654177900000|2022-06-02 13:51:40|497.48|495.08|497.48|495.08|497.48|495.08|497.3|494.9|0
1654177910000|2022-06-02 13:51:50|498.19|495.79|498.37|495.97|498.37|495.97|498.19|495.79|0
1654177920000|2022-06-02 13:52:00|498.91|496.51|499.44|497.04|499.72|497.32|498.91|496.51|0
1654177930000|2022-06-02 13:52:10|499.98|497.58|498.73|496.33|499.98|497.58|498.73|496.33|0
1654177940000|2022-06-02 13:52:20|498.02|495.62|498.37|495.97|498.73|496.33|498.02|495.62|0
1654177950000|2022-06-02 13:52:30|498.55|496.15|497.84|495.44|498.91|496.51|497.84|495.44|0
1654177960000|2022-06-02 13:52:40|497.66|495.26|498.55|496.15|498.55|496.15|497.57|495.17|0
1654177970000|2022-06-02 13:52:50|498.37|495.97|500.16|497.76|500.16|497.76|498.37|495.97|0
1654177980000|2022-06-02 13:53:00|500.52|498.12|498.91|496.51|500.69|498.29|498.91|496.51|0
1654177990000|2022-06-02 13:53:10|498.73|496.33|499.44|497.04|499.44|497.04|498.73|496.33|0
1654178000000|2022-06-02 13:53:20|498.91|496.51|498.55|496.15|498.91|496.51|498.55|496.15|0
1654178010000|2022-06-02 13:53:30|498.19|495.79|498.02|495.62|498.19|495.79|497.66|495.26|0
1654178020000|2022-06-02 13:53:40|498.19|495.79|498.37|495.97|498.37|495.97|497.66|495.26|0
1654178030000|2022-06-02 13:53:50|497.84|495.44|498.19|495.79|498.19|495.79|497.39|494.99|0
1654178040000|2022-06-02 13:54:00|498.55|496.15|497.84|495.44|498.55|496.15|497.48|495.08|0
1654178050000|2022-06-02 13:54:10|498.01|495.61|498.01|495.61|498.37|495.97|498.01|495.61|0
1654178060000|2022-06-02 13:54:20|497.48|495.08|496.95|494.55|497.48|495.08|496.95|494.55|0
1654178070000|2022-06-02 13:54:30|497.84|495.44|499.09|496.69|499.09|496.69|497.66|495.26|0
1654178080000|2022-06-02 13:54:40|498.55|496.15|498.91|496.51|498.91|496.51|498.55|496.15|0
1654178090000|2022-06-02 13:54:50|498.55|496.15|499.44|497.04|499.44|497.04|498.55|496.15|0
1654178100000|2022-06-02 13:55:00|499.54|497.14|500.87|498.47|500.87|498.47|499.54|497.14|0
1654178110000|2022-06-02 13:55:10|501.05|498.65|500.87|498.47|501.05|498.65|500.51|498.11|0
1654178120000|2022-06-02 13:55:20|501.23|498.83|501.77|499.37|501.77|499.37|500.69|498.29|0
1654178130000|2022-06-02 13:55:30|501.95|499.55|503.2|500.8|503.2|500.8|501.95|499.55|0
1654178140000|2022-06-02 13:55:40|502.84|500.44|504.28|501.88|504.28|501.88|502.48|500.08|0
1654178150000|2022-06-02 13:55:50|504.64|502.24|505.54|503.14|505.54|503.14|504.64|502.24|0
1654178160000|2022-06-02 13:56:00|506.08|503.68|506.26|503.86|506.44|504.04|506.08|503.68|0
1654178170000|2022-06-02 13:56:10|506.44|504.04|507.52|505.12|507.52|505.12|506.44|504.04|0
1654178180000|2022-06-02 13:56:20|507.79|505.39|506.08|503.68|507.79|505.39|506.08|503.68|0
1654178190000|2022-06-02 13:56:30|505.72|503.32|505.36|502.96|505.72|503.32|505.36|502.96|0
1654178200000|2022-06-02 13:56:40|505.9|503.5|506.62|504.22|506.62|504.22|505.9|503.5|0
1654178210000|2022-06-02 13:56:50|506.44|504.04|505.18|502.78|506.44|504.04|505.18|502.78|0
1654178220000|2022-06-02 13:57:00|505.36|502.96|505.54|503.14|505.54|503.14|505|502.6|0
1654178230000|2022-06-02 13:57:10|505.36|502.96|505.36|502.96|506.08|503.68|505.36|502.96|0
1654178240000|2022-06-02 13:57:20|505.9|503.5|506.62|504.22|506.62|504.22|505.9|503.5|0
1654178250000|2022-06-02 13:57:30|506.44|504.04|507.16|504.76|507.16|504.76|506.44|504.04|0
1654178260000|2022-06-02 13:57:40|507.34|504.94|506.44|504.04|507.52|505.12|506.44|504.04|0
1654178270000|2022-06-02 13:57:50|506.08|503.68|506.08|503.68|506.08|503.68|505.63|503.23|0
1654178280000|2022-06-02 13:58:00|505.72|503.32|505.9|503.5|505.9|503.5|505.45|503.05|0
1654178290000|2022-06-02 13:58:10|505.72|503.32|505.36|502.96|506.08|503.68|505.36|502.96|0
1654178300000|2022-06-02 13:58:20|504.46|502.06|504.28|501.88|504.55|502.15|504.28|501.88|0
1654178310000|2022-06-02 13:58:30|503.92|501.52|504.1|501.7|504.1|501.7|503.56|501.16|0
1654178320000|2022-06-02 13:58:40|503.74|501.34|503.38|500.98|504.01|501.61|502.84|500.44|0
1654178330000|2022-06-02 13:58:50|503.56|501.16|503.74|501.34|503.92|501.52|503.56|501.16|0
1654178340000|2022-06-02 13:59:00|503.29|500.89|502.22|499.82|503.56|501.16|502.22|499.82|0
1654178350000|2022-06-02 13:59:10|502.4|500|501.23|498.83|502.4|500|501.23|498.83|0
1654178360000|2022-06-02 13:59:20|500.87|498.47|501.23|498.83|501.23|498.83|500.87|498.47|0
1654178370000|2022-06-02 13:59:30|501.5|499.1|501.05|498.65|501.68|499.28|501.05|498.65|0
1654178380000|2022-06-02 13:59:40|501.14|498.74|501.5|499.1|501.5|499.1|501.14|498.74|0
1654178390000|2022-06-02 13:59:50|502.04|499.64|501.14|498.74|502.04|499.64|501.14|498.74|0
1654178400000|2022-06-02 14:00:00|502.4|500|502.3|499.9|503.47|501.07|502.3|499.9|0
1654178410000|2022-06-02 14:00:10|502.22|499.82|503.2|500.8|503.2|500.8|502.22|499.82|0
1654178420000|2022-06-02 14:00:20|503.02|500.62|503.02|500.62|503.02|500.62|502.66|500.26|0
1654178430000|2022-06-02 14:00:30|503.38|500.98|502.66|500.26|504.1|501.7|502.66|500.26|0
1654178440000|2022-06-02 14:00:40|502.84|500.44|500.51|498.11|502.84|500.44|500.43|498.03|0
1654178450000|2022-06-02 14:00:50|500.16|497.76|498.37|495.97|500.16|497.76|498.37|495.97|0
1654178460000|2022-06-02 14:01:00|498.55|496.15|498.73|496.33|498.73|496.33|497.93|495.53|0
1654178470000|2022-06-02 14:01:10|498.55|496.15|497.3|494.9|498.55|496.15|497.3|494.9|0
1654178480000|2022-06-02 14:01:20|498.37|495.97|496.94|494.54|498.37|495.97|496.94|494.54|0
1654178490000|2022-06-02 14:01:30|496.23|493.83|495.08|492.68|496.23|493.83|495.08|492.68|0
1654178500000|2022-06-02 14:01:40|495.34|492.94|496.05|493.65|496.05|493.65|495.34|492.94|0
1654178510000|2022-06-02 14:01:50|496.23|493.83|496.76|494.36|496.76|494.36|496.23|493.83|0
1654178520000|2022-06-02 14:02:00|497.04|494.64|496.41|494.01|497.04|494.64|496.41|494.01|0
1654178530000|2022-06-02 14:02:10|496.23|493.83|496.23|493.83|496.59|494.19|496.23|493.83|0
1654178540000|2022-06-02 14:02:20|496.41|494.01|496.23|493.83|496.41|494.01|496.05|493.65|0
1654178550000|2022-06-02 14:02:30|496.05|493.65|495.16|492.76|496.05|493.65|494.98|492.58|0
1654178560000|2022-06-02 14:02:40|495.7|493.3|495.61|493.21|495.7|493.3|495.34|492.94|0
1654178570000|2022-06-02 14:02:50|496.23|493.83|496.05|493.65|496.23|493.83|496.05|493.65|0
1654178580000|2022-06-02 14:03:00|496.76|494.36|496.76|494.36|497.03|494.63|496.23|493.83|0
1654178590000|2022-06-02 14:03:10|497.12|494.72|498.19|495.79|498.19|495.79|497.12|494.72|0
1654178600000|2022-06-02 14:03:20|498.01|495.61|497.83|495.43|498.01|495.61|497.57|495.17|0
1654178610000|2022-06-02 14:03:30|498.01|495.61|498.19|495.79|498.19|495.79|498.01|495.61|0
1654178620000|2022-06-02 14:03:40|498.55|496.15|499.62|497.22|499.62|497.22|498.55|496.15|0
1654178630000|2022-06-02 14:03:50|499.08|496.68|499.08|496.68|499.8|497.4|499.08|496.68|0
1654178640000|2022-06-02 14:04:00|498.73|496.33|498.19|495.79|498.73|496.33|498.01|495.61|0
1654178650000|2022-06-02 14:04:10|498.55|496.15|499.8|497.4|499.8|497.4|498.55|496.15|0
1654178660000|2022-06-02 14:04:20|499.98|497.58|500.33|497.93|500.51|498.11|499.98|497.58|0
1654178670000|2022-06-02 14:04:30|499.98|497.58|499.8|497.4|499.98|497.58|499.8|497.4|0
1654178680000|2022-06-02 14:04:40|499.44|497.04|499.44|497.04|499.44|497.04|498.9|496.5|0
1654178690000|2022-06-02 14:04:50|498.37|495.97|499.26|496.86|499.26|496.86|498.37|495.97|0
1654178700000|2022-06-02 14:05:00|498.19|495.79|499.44|497.04|500.33|497.93|498.19|495.79|0
1654178710000|2022-06-02 14:05:10|499.62|497.22|499.89|497.49|499.97|497.57|499.44|497.04|0
1654178720000|2022-06-02 14:05:20|500.07|497.67|500.15|497.75|500.51|498.11|500.07|497.67|0
1654178730000|2022-06-02 14:05:30|499.97|497.57|500.15|497.75|500.87|498.47|499.97|497.57|0
1654178740000|2022-06-02 14:05:40|500.51|498.11|500.69|498.29|500.69|498.29|500.15|497.75|0
1654178750000|2022-06-02 14:05:50|500.51|498.11|501.23|498.83|501.23|498.83|500.51|498.11|0
1654178760000|2022-06-02 14:06:00|500.51|498.11|500.87|498.47|500.87|498.47|500.15|497.75|0
1654178770000|2022-06-02 14:06:10|501.05|498.65|500.69|498.29|501.05|498.65|500.69|498.29|0
1654178780000|2022-06-02 14:06:20|501.14|498.74|501.58|499.18|501.76|499.36|501.14|498.74|0
1654178790000|2022-06-02 14:06:30|501.23|498.83|500.33|497.93|501.41|499.01|500.33|497.93|0
1654178800000|2022-06-02 14:06:40|498.9|496.5|497.83|495.43|498.9|496.5|497.83|495.43|0
1654178810000|2022-06-02 14:06:50|497.3|494.9|497.48|495.08|497.48|495.08|497.3|494.9|0
1654178820000|2022-06-02 14:07:00|497.3|494.9|497.48|495.08|497.48|495.08|496.76|494.36|0
1654178830000|2022-06-02 14:07:10|498.37|495.97|498.37|495.97|498.37|495.97|498.01|495.61|0
1654178840000|2022-06-02 14:07:20|498.28|495.88|499.26|496.86|499.26|496.86|498.28|495.88|0
1654178850000|2022-06-02 14:07:30|499.08|496.68|498.37|495.97|499.08|496.68|498.37|495.97|0
1654178860000|2022-06-02 14:07:40|499.08|496.68|499.26|496.86|499.26|496.86|498.55|496.15|0
1654178870000|2022-06-02 14:07:50|499.08|496.68|498.72|496.32|499.08|496.68|498.46|496.06|0
1654178880000|2022-06-02 14:08:00|498.55|496.15|498.55|496.15|498.55|496.15|498.55|496.15|0
1654178890000|2022-06-02 14:08:10|498.72|496.32|499.44|497.04|499.44|497.04|498.55|496.15|0
1654178900000|2022-06-02 14:08:20|499.8|497.4|501.58|499.18|501.58|499.18|499.8|497.4|0
1654178910000|2022-06-02 14:08:30|501.23|498.83|501.32|498.92|501.58|499.18|501.23|498.83|0
1654178920000|2022-06-02 14:08:40|500.87|498.47|501.23|498.83|501.4|499|500.87|498.47|0
1654178930000|2022-06-02 14:08:50|501.32|498.92|501.5|499.1|501.5|499.1|501.32|498.92|0
1654178940000|2022-06-02 14:09:00|501.76|499.36|503.56|501.16|503.56|501.16|501.4|499|0
1654178950000|2022-06-02 14:09:10|502.84|500.44|502.3|499.9|502.84|500.44|502.04|499.64|0
1654178960000|2022-06-02 14:09:20|501.94|499.54|500.87|498.47|501.94|499.54|500.87|498.47|0
1654178970000|2022-06-02 14:09:30|500.51|498.11|500.15|497.75|500.51|498.11|499.62|497.22|0
1654178980000|2022-06-02 14:09:40|500.33|497.93|500.87|498.47|500.87|498.47|500.33|497.93|0
1654178990000|2022-06-02 14:09:50|500.69|498.29|501.23|498.83|501.76|499.36|500.69|498.29|0
1654179000000|2022-06-02 14:10:00|500.51|498.11|499.79|497.39|501.14|498.74|499.79|497.39|0
1654179010000|2022-06-02 14:10:10|499.53|497.13|498.9|496.5|499.53|497.13|498.9|496.5|0
1654179020000|2022-06-02 14:10:20|498.72|496.32|499.53|497.13|499.53|497.13|498.72|496.32|0
1654179030000|2022-06-02 14:10:30|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1654179040000|2022-06-02 14:10:40|499.44|497.04|498.54|496.14|499.44|497.04|498.54|496.14|0
1654179050000|2022-06-02 14:10:50|498.01|495.61|498.82|496.42|498.82|496.42|497.83|495.43|0
1654179060000|2022-06-02 14:11:00|498.37|495.97|497.47|495.07|498.37|495.97|497.3|494.9|0
1654179070000|2022-06-02 14:11:10|497.65|495.25|496.32|493.92|497.65|495.25|496.32|493.92|0
1654179080000|2022-06-02 14:11:20|496.14|493.74|495.52|493.12|496.14|493.74|495.34|492.94|0
1654179090000|2022-06-02 14:11:30|495.87|493.47|496.68|494.28|497.12|494.72|495.87|493.47|0
1654179100000|2022-06-02 14:11:40|495.87|493.47|495.16|492.76|495.87|493.47|495.16|492.76|0
1654179110000|2022-06-02 14:11:50|495.87|493.47|495.61|493.21|495.87|493.47|494.98|492.58|0
1654179120000|2022-06-02 14:12:00|496.05|493.65|495.51|493.11|496.05|493.65|495.34|492.94|0
1654179130000|2022-06-02 14:12:10|495.16|492.76|494.54|492.14|495.25|492.85|494.09|491.69|0
1654179140000|2022-06-02 14:12:20|494.8|492.4|494.09|491.69|494.8|492.4|494.09|491.69|0
1654179150000|2022-06-02 14:12:30|494.27|491.87|494.09|491.69|494.27|491.87|494.09|491.69|0
1654179160000|2022-06-02 14:12:40|494.27|491.87|493.74|491.34|494.27|491.87|493.74|491.34|0
1654179170000|2022-06-02 14:12:50|492.67|490.27|492.14|489.74|492.67|490.27|491.96|489.56|0
1654179180000|2022-06-02 14:13:00|491.61|489.21|489.66|487.26|492.14|489.74|489.66|487.26|0
1654179190000|2022-06-02 14:13:10|489.49|487.09|488.61|486.21|489.49|487.09|488.61|486.21|0
1654179200000|2022-06-02 14:13:20|488.96|486.56|488.43|486.03|488.96|486.56|488.25|485.85|0
1654179210000|2022-06-02 14:13:30|488.08|485.68|487.9|485.5|488.25|485.85|487.55|485.15|0
1654179220000|2022-06-02 14:13:40|487.72|485.32|486.14|483.74|487.72|485.32|486.14|483.74|0
1654179230000|2022-06-02 14:13:50|486.31|483.91|485.61|483.21|486.31|483.91|485.43|483.03|0
1654179240000|2022-06-02 14:14:00|485.43|483.03|485.79|483.39|485.79|483.39|485.08|482.68|0
1654179250000|2022-06-02 14:14:10|485.96|483.56|486.31|483.91|486.49|484.09|485.96|483.56|0
1654179260000|2022-06-02 14:14:20|486.14|483.74|485.26|482.86|486.14|483.74|485.08|482.68|0
1654179270000|2022-06-02 14:14:30|485.43|483.03|485.96|483.56|485.96|483.56|485.43|483.03|0
1654179280000|2022-06-02 14:14:40|486.14|483.74|486.67|484.27|486.84|484.44|486.14|483.74|0
1654179290000|2022-06-02 14:14:50|486.84|484.44|486.14|483.74|486.84|484.44|485.96|483.56|0
1654179300000|2022-06-02 14:15:00|487.37|484.97|486.93|484.53|487.64|485.24|486.93|484.53|0
1654179310000|2022-06-02 14:15:10|486.31|483.91|487.37|484.97|487.37|484.97|486.31|483.91|0
1654179320000|2022-06-02 14:15:20|487.72|485.32|487.9|485.5|488.43|486.03|487.72|485.32|0
1654179330000|2022-06-02 14:15:30|488.17|485.77|488.52|486.12|488.52|486.12|488.17|485.77|0
1654179340000|2022-06-02 14:15:40|488.25|485.85|489.13|486.73|489.13|486.73|488.25|485.85|0
1654179350000|2022-06-02 14:15:50|488.78|486.38|488.78|486.38|489.13|486.73|488.78|486.38|0
1654179360000|2022-06-02 14:16:00|489.13|486.73|489.66|487.26|489.66|487.26|488.78|486.38|0
1654179370000|2022-06-02 14:16:10|488.96|486.56|488.96|486.56|488.96|486.56|488.78|486.38|0
1654179380000|2022-06-02 14:16:20|489.31|486.91|488.07|485.67|489.31|486.91|488.07|485.67|0
1654179390000|2022-06-02 14:16:30|488.43|486.03|487.9|485.5|488.43|486.03|487.72|485.32|0
1654179400000|2022-06-02 14:16:40|487.72|485.32|487.19|484.79|487.72|485.32|487.19|484.79|0
1654179410000|2022-06-02 14:16:50|487.55|485.15|487.55|485.15|487.9|485.5|487.19|484.79|0
1654179420000|2022-06-02 14:17:00|487.37|484.97|487.72|485.32|488.43|486.03|487.37|484.97|0
1654179430000|2022-06-02 14:17:10|487.37|484.97|488.78|486.38|488.78|486.38|487.37|484.97|0
1654179440000|2022-06-02 14:17:20|488.43|486.03|489.66|487.26|489.66|487.26|488.43|486.03|0
1654179450000|2022-06-02 14:17:30|490.02|487.62|490.19|487.79|490.19|487.79|490.02|487.62|0
1654179460000|2022-06-02 14:17:40|489.49|487.09|488.25|485.85|489.49|487.09|488.25|485.85|0
1654179470000|2022-06-02 14:17:50|488.07|485.67|488.96|486.56|488.96|486.56|488.07|485.67|0
1654179480000|2022-06-02 14:18:00|488.52|486.12|490.72|488.32|490.72|488.32|488.52|486.12|0
1654179490000|2022-06-02 14:18:10|490.9|488.5|490.72|488.32|490.9|488.5|490.37|487.97|0
1654179500000|2022-06-02 14:18:20|490.55|488.15|490.72|488.32|490.82|488.42|490.55|488.15|0
1654179510000|2022-06-02 14:18:30|490.46|488.06|490.37|487.97|490.72|488.32|490.37|487.97|0
1654179520000|2022-06-02 14:18:40|490.19|487.79|490.37|487.97|490.37|487.97|490.19|487.79|0
1654179530000|2022-06-02 14:18:50|490.55|488.15|491.25|488.85|491.43|489.03|490.55|488.15|0
1654179540000|2022-06-02 14:19:00|490.9|488.5|490.55|488.15|491.25|488.85|490.55|488.15|0
1654179550000|2022-06-02 14:19:10|490.72|488.32|491.61|489.21|491.61|489.21|490.72|488.32|0
1654179560000|2022-06-02 14:19:20|491.25|488.85|491.79|489.39|491.79|489.39|491.25|488.85|0
1654179570000|2022-06-02 14:19:30|491.96|489.56|491.61|489.21|491.96|489.56|491.61|489.21|0
1654179580000|2022-06-02 14:19:40|491.96|489.56|494.27|491.87|494.27|491.87|491.96|489.56|0
1654179590000|2022-06-02 14:19:50|496.58|494.18|496.58|494.18|496.76|494.36|496.4|494|0
1654179600000|2022-06-02 14:20:00|496.22|493.82|496.4|494|496.4|494|495.51|493.11|0
1654179610000|2022-06-02 14:20:10|496.05|493.65|494.09|491.69|496.05|493.65|494.09|491.69|0
1654179620000|2022-06-02 14:20:20|494.27|491.87|494.8|492.4|494.8|492.4|494.27|491.87|0
1654179630000|2022-06-02 14:20:30|494.62|492.22|495.16|492.76|495.16|492.76|494.62|492.22|0
1654179640000|2022-06-02 14:20:40|494.98|492.58|493.91|491.51|494.98|492.58|493.91|491.51|0
1654179650000|2022-06-02 14:20:50|494.09|491.69|494.72|492.32|495.16|492.76|494.09|491.69|0
1654179660000|2022-06-02 14:21:00|495.33|492.93|497.47|495.07|497.47|495.07|495.16|492.76|0
1654179670000|2022-06-02 14:21:10|498.36|495.96|497.47|495.07|498.9|496.5|497.47|495.07|0
1654179680000|2022-06-02 14:21:20|499.08|496.68|501.58|499.18|501.58|499.18|499.08|496.68|0
1654179690000|2022-06-02 14:21:30|502.65|500.25|503.01|500.61|503.01|500.61|501.76|499.36|0
1654179700000|2022-06-02 14:21:40|502.48|500.08|500.86|498.46|502.48|500.08|500.86|498.46|0
1654179710000|2022-06-02 14:21:50|501.04|498.64|503.01|500.61|503.01|500.61|501.04|498.64|0
1654179720000|2022-06-02 14:22:00|502.65|500.25|504.09|501.69|504.09|501.69|502.65|500.25|0
1654179730000|2022-06-02 14:22:10|503.55|501.15|503.37|500.97|503.55|501.15|503.01|500.61|0
1654179740000|2022-06-02 14:22:20|503.01|500.61|501.58|499.18|503.01|500.61|501.58|499.18|0
1654179750000|2022-06-02 14:22:30|501.04|498.64|501.31|498.91|501.58|499.18|501.04|498.64|0
1654179760000|2022-06-02 14:22:40|501.04|498.64|501.4|499|501.4|499|500.96|498.56|0
1654179770000|2022-06-02 14:22:50|500.68|498.28|501.58|499.18|501.58|499.18|500.68|498.28|0
1654179780000|2022-06-02 14:23:00|501.94|499.54|501.76|499.36|501.94|499.54|501.67|499.27|0
1654179790000|2022-06-02 14:23:10|502.83|500.43|501.76|499.36|502.83|500.43|501.76|499.36|0
1654179800000|2022-06-02 14:23:20|503.01|500.61|503.37|500.97|503.55|501.15|503.01|500.61|0
1654179810000|2022-06-02 14:23:30|503.19|500.79|503.01|500.61|503.19|500.79|502.83|500.43|0
1654179820000|2022-06-02 14:23:40|503.64|501.24|503.37|500.97|503.64|501.24|503.37|500.97|0
1654179830000|2022-06-02 14:23:50|503.73|501.33|506.43|504.03|506.61|504.21|503.73|501.33|0
1654179840000|2022-06-02 14:24:00|507.69|505.29|507.06|504.66|507.87|505.47|507.06|504.66|0
1654179850000|2022-06-02 14:24:10|507.69|505.29|507.15|504.75|507.69|505.29|507.15|504.75|0
1654179860000|2022-06-02 14:24:20|505.53|503.13|505.53|503.13|505.53|503.13|504.99|502.59|0
1654179870000|2022-06-02 14:24:30|505.35|502.95|505.89|503.49|505.89|503.49|505.35|502.95|0
1654179880000|2022-06-02 14:24:40|505.53|503.13|506.16|503.76|506.25|503.85|505.53|503.13|0
1654179890000|2022-06-02 14:24:50|505.8|503.4|506.97|504.57|506.97|504.57|505.8|503.4|0
1654179900000|2022-06-02 14:25:00|507.51|505.11|506.97|504.57|507.69|505.29|506.97|504.57|0
1654179910000|2022-06-02 14:25:10|506.79|504.39|506.79|504.39|506.79|504.39|506.25|503.85|0
1654179920000|2022-06-02 14:25:20|506.97|504.57|506.25|503.85|506.97|504.57|506.07|503.67|0
1654179930000|2022-06-02 14:25:30|506.61|504.21|505.89|503.49|506.61|504.21|505.89|503.49|0
1654179940000|2022-06-02 14:25:40|506.07|503.67|506.07|503.67|506.07|503.67|505.89|503.49|0
1654179950000|2022-06-02 14:25:50|505.53|503.13|505.89|503.49|505.89|503.49|505.53|503.13|0
1654179960000|2022-06-02 14:26:00|506.79|504.39|505.71|503.31|506.97|504.57|505.71|503.31|0
1654179970000|2022-06-02 14:26:10|505.53|503.13|503.73|501.33|505.53|503.13|503.73|501.33|0
1654179980000|2022-06-02 14:26:20|504.27|501.87|504.63|502.23|505.26|502.86|504.27|501.87|0
1654179990000|2022-06-02 14:26:30|504.81|502.41|504.27|501.87|504.81|502.41|504.27|501.87|0
1654180000000|2022-06-02 14:26:40|504.81|502.41|504.99|502.59|505.17|502.77|504.45|502.05|0
1654180010000|2022-06-02 14:26:50|504.81|502.41|504.63|502.23|504.81|502.41|504.27|501.87|0
1654180020000|2022-06-02 14:27:00|505.53|503.13|505.89|503.49|506.07|503.67|505.53|503.13|0
1654180030000|2022-06-02 14:27:10|506.43|504.03|507.15|504.75|507.15|504.75|506.43|504.03|0
1654180040000|2022-06-02 14:27:20|507.42|505.02|507.15|504.75|507.42|505.02|506.61|504.21|0
1654180050000|2022-06-02 14:27:30|507.51|505.11|507.69|505.29|507.69|505.29|507.51|505.11|0
1654180060000|2022-06-02 14:27:40|507.78|505.38|509.67|507.27|509.85|507.45|507.78|505.38|0
1654180070000|2022-06-02 14:27:50|507.15|504.75|507.51|505.11|507.78|505.38|507.15|504.75|0
1654180080000|2022-06-02 14:28:00|507.87|505.47|509.31|506.91|509.31|506.91|507.87|505.47|0
1654180090000|2022-06-02 14:28:10|509.67|507.27|507.87|505.47|509.67|507.27|507.87|505.47|0
1654180100000|2022-06-02 14:28:20|507.33|504.93|507.15|504.75|507.6|505.2|506.96|504.56|0
1654180110000|2022-06-02 14:28:30|505.88|503.48|506.42|504.02|506.42|504.02|505.7|503.3|0
1654180120000|2022-06-02 14:28:40|506.06|503.66|505.8|503.4|506.24|503.84|505.62|503.22|0
1654180130000|2022-06-02 14:28:50|505.88|503.48|506.42|504.02|506.42|504.02|505.88|503.48|0
1654180140000|2022-06-02 14:29:00|506.06|503.66|504.81|502.41|506.06|503.66|504.81|502.41|0
1654180150000|2022-06-02 14:29:10|505.17|502.77|504.09|501.69|505.17|502.77|504.09|501.69|0
1654180160000|2022-06-02 14:29:20|504.45|502.05|504.45|502.05|504.45|502.05|503.73|501.33|0
1654180170000|2022-06-02 14:29:30|504.09|501.69|503.91|501.51|504.45|502.05|503.91|501.51|0
1654180180000|2022-06-02 14:29:40|504.09|501.69|504.72|502.32|504.72|502.32|503.82|501.42|0
1654180190000|2022-06-02 14:29:50|504.99|502.59|503.37|500.97|504.99|502.59|503.37|500.97|0
1654180200000|2022-06-02 14:30:00|503.46|501.06|503.19|500.79|503.73|501.33|503.19|500.79|0
1654180210000|2022-06-02 14:30:10|503.1|500.7|504.18|501.78|504.18|501.78|503.1|500.7|0
1654180220000|2022-06-02 14:30:20|505.52|503.12|504.72|502.32|505.52|503.12|504.72|502.32|0
1654180230000|2022-06-02 14:30:30|503.91|501.51|501.4|499|503.91|501.51|501.04|498.64|0
1654180240000|2022-06-02 14:30:40|500.68|498.28|501.22|498.82|501.22|498.82|500.68|498.28|0
1654180250000|2022-06-02 14:30:50|501.4|499|500.86|498.46|501.4|499|500.86|498.46|0
1654180260000|2022-06-02 14:31:00|500.32|497.92|501.58|499.18|501.67|499.27|500.32|497.92|0
1654180270000|2022-06-02 14:31:10|501.93|499.53|500.32|497.92|501.93|499.53|500.32|497.92|0
1654180280000|2022-06-02 14:31:20|500.14|497.74|498.89|496.49|500.14|497.74|498.89|496.49|0
1654180290000|2022-06-02 14:31:30|499.25|496.85|500.32|497.92|500.32|497.92|499.25|496.85|0
1654180300000|2022-06-02 14:31:40|500.5|498.1|501.04|498.64|501.04|498.64|500.5|498.1|0
1654180310000|2022-06-02 14:31:50|501.4|499|501.04|498.64|501.4|499|500.5|498.1|0
1654180320000|2022-06-02 14:32:00|501.67|499.27|501.85|499.45|501.85|499.45|501.4|499|0
1654180330000|2022-06-02 14:32:10|502.47|500.07|501.04|498.64|502.47|500.07|501.04|498.64|0
1654180340000|2022-06-02 14:32:20|500.32|497.92|500.68|498.28|500.68|498.28|500.14|497.74|0
1654180350000|2022-06-02 14:32:30|501.58|499.18|501.58|499.18|501.58|499.18|501.04|498.64|0
1654180360000|2022-06-02 14:32:40|502.29|499.89|502.29|499.89|502.29|499.89|502.03|499.63|0
1654180370000|2022-06-02 14:32:50|501.85|499.45|503.01|500.61|503.01|500.61|501.75|499.35|0
1654180380000|2022-06-02 14:33:00|503.37|500.97|502.47|500.07|503.55|501.15|502.47|500.07|0
1654180390000|2022-06-02 14:33:10|502.11|499.71|501.4|499|502.29|499.89|501.4|499|0
1654180400000|2022-06-02 14:33:20|501.22|498.82|501.58|499.18|502.11|499.71|501.22|498.82|0
1654180410000|2022-06-02 14:33:30|501.93|499.53|502.11|499.71|502.11|499.71|501.4|499|0
1654180420000|2022-06-02 14:33:40|501.75|499.35|501.93|499.53|501.93|499.53|501.4|499|0
1654180430000|2022-06-02 14:33:50|501.4|499|501.13|498.73|501.4|499|500.68|498.28|0
1654180440000|2022-06-02 14:34:00|500.32|497.92|499.07|496.67|500.5|498.1|499.07|496.67|0
1654180450000|2022-06-02 14:34:10|498.89|496.49|499.07|496.67|499.07|496.67|498.71|496.31|0
1654180460000|2022-06-02 14:34:20|498.45|496.05|497.29|494.89|498.45|496.05|497.29|494.89|0
1654180470000|2022-06-02 14:34:30|497.47|495.07|496.75|494.35|497.47|495.07|496.75|494.35|0
1654180480000|2022-06-02 14:34:40|497.47|495.07|497.82|495.42|497.82|495.42|497.29|494.89|0
1654180490000|2022-06-02 14:34:50|498.36|495.96|498.54|496.14|498.63|496.23|498.18|495.78|0
1654180500000|2022-06-02 14:35:00|499.34|496.94|500.86|498.46|500.86|498.46|499.34|496.94|0
1654180510000|2022-06-02 14:35:10|500.32|497.92|500.32|497.92|500.86|498.46|500.32|497.92|0
1654180520000|2022-06-02 14:35:20|500.68|498.28|499.52|497.12|500.68|498.28|499.52|497.12|0
1654180530000|2022-06-02 14:35:30|499.43|497.03|498.18|495.78|499.43|497.03|498.18|495.78|0
1654180540000|2022-06-02 14:35:40|498.36|495.96|497.29|494.89|498.36|495.96|496.93|494.53|0
1654180550000|2022-06-02 14:35:50|497.38|494.98|498.18|495.78|498.18|495.78|497.38|494.98|0
1654180560000|2022-06-02 14:36:00|498.36|495.96|498|495.6|498.36|495.96|497.64|495.24|0
1654180570000|2022-06-02 14:36:10|499.07|496.67|500.5|498.1|500.5|498.1|499.07|496.67|0
1654180580000|2022-06-02 14:36:20|500.95|498.55|500.86|498.46|501.04|498.64|500.86|498.46|0
1654180590000|2022-06-02 14:36:30|501.22|498.82|500.68|498.28|501.22|498.82|500.32|497.92|0
1654180600000|2022-06-02 14:36:40|499.61|497.21|499.43|497.03|499.78|497.38|499.43|497.03|0
1654180610000|2022-06-02 14:36:50|498|495.6|498.89|496.49|498.89|496.49|498|495.6|0
1654180620000|2022-06-02 14:37:00|499.25|496.85|499.78|497.38|500.14|497.74|499.25|496.85|0
1654180630000|2022-06-02 14:37:10|499.96|497.56|501.57|499.17|501.57|499.17|499.96|497.56|0
1654180640000|2022-06-02 14:37:20|501.39|498.99|500.86|498.46|501.39|498.99|500.86|498.46|0
1654180650000|2022-06-02 14:37:30|500.5|498.1|500.77|498.37|500.77|498.37|499.96|497.56|0
1654180660000|2022-06-02 14:37:40|500.86|498.46|500.68|498.28|500.86|498.46|500.5|498.1|0
1654180670000|2022-06-02 14:37:50|501.04|498.64|499.61|497.21|501.04|498.64|499.61|497.21|0
1654180680000|2022-06-02 14:38:00|499.7|497.3|499.25|496.85|499.7|497.3|498.89|496.49|0
1654180690000|2022-06-02 14:38:10|499.07|496.67|498.09|495.69|499.07|496.67|498.09|495.69|0
1654180700000|2022-06-02 14:38:20|498.27|495.87|498|495.6|498.71|496.31|497.91|495.51|0
1654180710000|2022-06-02 14:38:30|497.56|495.16|496.93|494.53|497.56|495.16|496.93|494.53|0
1654180720000|2022-06-02 14:38:40|496.84|494.44|496.75|494.35|496.84|494.44|496.75|494.35|0
1654180730000|2022-06-02 14:38:50|496.57|494.17|496.49|494.09|496.57|494.17|496.04|493.64|0
1654180740000|2022-06-02 14:39:00|497.64|495.24|498|495.6|498.18|495.78|497.64|495.24|0
1654180750000|2022-06-02 14:39:10|497.46|495.06|498.18|495.78|498.36|495.96|497.46|495.06|0
1654180760000|2022-06-02 14:39:20|498.27|495.87|498.89|496.49|498.89|496.49|498|495.6|0
1654180770000|2022-06-02 14:39:30|498.36|495.96|497.29|494.89|498.36|495.96|497.29|494.89|0
1654180780000|2022-06-02 14:39:40|497.2|494.8|496.57|494.17|497.46|495.06|496.57|494.17|0
1654180790000|2022-06-02 14:39:50|496.75|494.35|496.84|494.44|496.84|494.44|496.39|493.99|0
1654180800000|2022-06-02 14:40:00|496.22|493.82|495.5|493.1|496.22|493.82|495.5|493.1|0
1654180810000|2022-06-02 14:40:10|495.6|493.2|496.31|493.91|496.31|493.91|494.62|492.22|0
1654180820000|2022-06-02 14:40:20|496.93|494.53|495.95|493.55|496.93|494.53|495.95|493.55|0
1654180830000|2022-06-02 14:40:30|496.39|493.99|497.46|495.06|497.46|495.06|496.39|493.99|0
1654180840000|2022-06-02 14:40:40|497.82|495.42|498|495.6|498.35|495.95|497.64|495.24|0
1654180850000|2022-06-02 14:40:50|497.64|495.24|497.91|495.51|497.91|495.51|497.2|494.8|0
1654180860000|2022-06-02 14:41:00|498|495.6|497.82|495.42|498|495.6|497.82|495.42|0
1654180870000|2022-06-02 14:41:10|498.53|496.13|498.53|496.13|498.53|496.13|497.82|495.42|0
1654180880000|2022-06-02 14:41:20|498.18|495.78|498|495.6|498.98|496.58|498|495.6|0
1654180890000|2022-06-02 14:41:30|497.64|495.24|498.18|495.78|498.18|495.78|497.46|495.06|0
1654180900000|2022-06-02 14:41:40|497.46|495.06|497.82|495.42|497.82|495.42|497.28|494.88|0
1654180910000|2022-06-02 14:41:50|497.38|494.98|497.38|494.98|497.46|495.06|497.38|494.98|0
1654180920000|2022-06-02 14:42:00|497.28|494.88|495.33|492.93|497.28|494.88|495.33|492.93|0
1654180930000|2022-06-02 14:42:10|495.68|493.28|495.68|493.28|495.68|493.28|495.15|492.75|0
1654180940000|2022-06-02 14:42:20|495.86|493.46|495.6|493.2|496.04|493.64|495.5|493.1|0
1654180950000|2022-06-02 14:42:30|495.33|492.93|494.71|492.31|495.33|492.93|494.62|492.22|0
1654180960000|2022-06-02 14:42:40|494.79|492.39|496.04|493.64|496.04|493.64|494.79|492.39|0
1654180970000|2022-06-02 14:42:50|496.22|493.82|496.75|494.35|496.75|494.35|496.22|493.82|0
1654180980000|2022-06-02 14:43:00|497.28|494.88|496.39|493.99|497.28|494.88|496.22|493.82|0
1654180990000|2022-06-02 14:43:10|496.04|493.64|496.22|493.82|496.22|493.82|495.86|493.46|0
1654181000000|2022-06-02 14:43:20|495.68|493.28|495.15|492.75|495.68|493.28|494.61|492.21|0
1654181010000|2022-06-02 14:43:30|494.26|491.86|494.61|492.21|494.61|492.21|494.26|491.86|0
1654181020000|2022-06-02 14:43:40|495.06|492.66|495.15|492.75|495.15|492.75|494.97|492.57|0
1654181030000|2022-06-02 14:43:50|495.33|492.93|495.68|493.28|495.86|493.46|495.33|492.93|0
1654181040000|2022-06-02 14:44:00|496.39|493.99|496.57|494.17|496.75|494.35|496.39|493.99|0
1654181050000|2022-06-02 14:44:10|496.75|494.35|495.33|492.93|496.75|494.35|495.33|492.93|0
1654181060000|2022-06-02 14:44:20|494.97|492.57|494.08|491.68|494.97|492.57|494.08|491.68|0
1654181070000|2022-06-02 14:44:30|494.53|492.13|494.71|492.31|495.06|492.66|494.53|492.13|0
1654181080000|2022-06-02 14:44:40|495.15|492.75|494.97|492.57|495.15|492.75|494.79|492.39|0
1654181090000|2022-06-02 14:44:50|494.79|492.39|495.68|493.28|495.68|493.28|494.79|492.39|0
1654181100000|2022-06-02 14:45:00|495.95|493.55|496.39|493.99|496.39|493.99|495.86|493.46|0
1654181110000|2022-06-02 14:45:10|496.75|494.35|496.93|494.53|496.93|494.53|496.04|493.64|0
1654181120000|2022-06-02 14:45:20|498|495.6|497.38|494.98|498|495.6|497.38|494.98|0
1654181130000|2022-06-02 14:45:30|496.75|494.35|497.28|494.88|497.28|494.88|496.57|494.17|0
1654181140000|2022-06-02 14:45:40|497.11|494.71|496.75|494.35|497.11|494.71|496.75|494.35|0
1654181150000|2022-06-02 14:45:50|497.46|495.06|496.57|494.17|497.46|495.06|496.57|494.17|0
1654181160000|2022-06-02 14:46:00|497.38|494.98|497.64|495.24|497.64|495.24|497.38|494.98|0
1654181170000|2022-06-02 14:46:10|498.17|495.77|498.62|496.22|499.25|496.85|498.17|495.77|0
1654181180000|2022-06-02 14:46:20|498.35|495.95|497.28|494.88|498.35|495.95|497.28|494.88|0
1654181190000|2022-06-02 14:46:30|497.46|495.06|497.46|495.06|497.64|495.24|497.28|494.88|0
1654181200000|2022-06-02 14:46:40|497.1|494.7|496.04|493.64|497.1|494.7|496.04|493.64|0
1654181210000|2022-06-02 14:46:50|496.13|493.73|494.08|491.68|496.13|493.73|494.08|491.68|0
1654181220000|2022-06-02 14:47:00|493.37|490.97|493.9|491.5|493.9|491.5|493.19|490.79|0
1654181230000|2022-06-02 14:47:10|494.08|491.68|494.61|492.21|494.71|492.31|494.08|491.68|0
1654181240000|2022-06-02 14:47:20|494.08|491.68|494.26|491.86|494.26|491.86|493.64|491.24|0
1654181250000|2022-06-02 14:47:30|494.61|492.21|494.26|491.86|494.61|492.21|494.17|491.77|0
1654181260000|2022-06-02 14:47:40|494.44|492.04|494.61|492.21|494.79|492.39|494.44|492.04|0
1654181270000|2022-06-02 14:47:50|494.79|492.39|494.26|491.86|494.79|492.39|494.26|491.86|0
1654181280000|2022-06-02 14:48:00|493.9|491.5|493.46|491.06|494.17|491.77|493.46|491.06|0
1654181290000|2022-06-02 14:48:10|493.73|491.33|494.88|492.48|494.88|492.48|493.73|491.33|0
1654181300000|2022-06-02 14:48:20|494.71|492.31|494.61|492.21|495.15|492.75|494.61|492.21|0
1654181310000|2022-06-02 14:48:30|494.17|491.77|493.55|491.15|494.17|491.77|493.55|491.15|0
1654181320000|2022-06-02 14:48:40|493.9|491.5|492.84|490.44|494.26|491.86|492.84|490.44|0
1654181330000|2022-06-02 14:48:50|493.02|490.62|493.55|491.15|493.55|491.15|493.02|490.62|0
1654181340000|2022-06-02 14:49:00|493.02|490.62|493.28|490.88|493.37|490.97|493.02|490.62|0
1654181350000|2022-06-02 14:49:10|494.08|491.68|494.08|491.68|494.08|491.68|493.9|491.5|0
1654181360000|2022-06-02 14:49:20|493.82|491.42|494.08|491.68|494.43|492.03|493.82|491.42|0
1654181370000|2022-06-02 14:49:30|494.26|491.86|494.79|492.39|494.97|492.57|494.26|491.86|0
1654181380000|2022-06-02 14:49:40|495.32|492.92|494.79|492.39|495.5|493.1|494.79|492.39|0
1654181390000|2022-06-02 14:49:50|494.08|491.68|493.82|491.42|494.08|491.68|493.82|491.42|0
1654181400000|2022-06-02 14:50:00|494.26|491.86|494.26|491.86|494.26|491.86|493.72|491.32|0
1654181410000|2022-06-02 14:50:10|494.17|491.77|493.9|491.5|494.17|491.77|493.72|491.32|0
1654181420000|2022-06-02 14:50:20|493.55|491.15|495.15|492.75|495.15|492.75|493.55|491.15|0
1654181430000|2022-06-02 14:50:30|494.79|492.39|495.15|492.75|495.15|492.75|494.79|492.39|0
1654181440000|2022-06-02 14:50:40|494.97|492.57|494.61|492.21|494.97|492.57|494.35|491.95|0
1654181450000|2022-06-02 14:50:50|494.79|492.39|495.86|493.46|495.86|493.46|494.79|492.39|0
1654181460000|2022-06-02 14:51:00|496.39|493.99|495.5|493.1|496.39|493.99|495.5|493.1|0
1654181470000|2022-06-02 14:51:10|496.03|493.63|495.68|493.28|496.21|493.81|495.68|493.28|0
1654181480000|2022-06-02 14:51:20|496.03|493.63|495.32|492.92|496.03|493.63|494.97|492.57|0
1654181490000|2022-06-02 14:51:30|495.5|493.1|494.79|492.39|495.5|493.1|494.79|492.39|0
1654181500000|2022-06-02 14:51:40|494.61|492.21|494.43|492.03|494.88|492.48|494.43|492.03|0
1654181510000|2022-06-02 14:51:50|494.17|491.77|493.01|490.61|494.17|491.77|492.84|490.44|0
1654181520000|2022-06-02 14:52:00|492.84|490.44|493.64|491.24|493.64|491.24|492.84|490.44|0
1654181530000|2022-06-02 14:52:10|493.9|491.5|492.3|489.9|493.9|491.5|492.3|489.9|0
1654181540000|2022-06-02 14:52:20|492.13|489.73|493.19|490.79|493.37|490.97|492.13|489.73|0
1654181550000|2022-06-02 14:52:30|493.55|491.15|493.37|490.97|493.64|491.24|493.37|490.97|0
1654181560000|2022-06-02 14:52:40|493.72|491.32|493.55|491.15|493.72|491.32|493.55|491.15|0
1654181570000|2022-06-02 14:52:50|494.26|491.86|494.61|492.21|494.61|492.21|494.26|491.86|0
1654181580000|2022-06-02 14:53:00|494.97|492.57|494.26|491.86|494.97|492.57|494.26|491.86|0
1654181590000|2022-06-02 14:53:10|493.99|491.59|493.72|491.32|493.99|491.59|493.55|491.15|0
1654181600000|2022-06-02 14:53:20|493.9|491.5|494.08|491.68|494.08|491.68|493.9|491.5|0
1654181610000|2022-06-02 14:53:30|494.26|491.86|493.55|491.15|494.43|492.03|493.55|491.15|0
1654181620000|2022-06-02 14:53:40|493.37|490.97|493.37|490.97|493.37|490.97|493.19|490.79|0
1654181630000|2022-06-02 14:53:50|493.46|491.06|493.72|491.32|493.72|491.32|493.11|490.71|0
1654181640000|2022-06-02 14:54:00|493.19|490.79|493.37|490.97|493.37|490.97|492.84|490.44|0
1654181650000|2022-06-02 14:54:10|493.19|490.79|493.72|491.32|493.72|491.32|493.01|490.61|0
1654181660000|2022-06-02 14:54:20|493.46|491.06|494.43|492.03|494.43|492.03|493.46|491.06|0
1654181670000|2022-06-02 14:54:30|494.26|491.86|494.61|492.21|494.61|492.21|493.72|491.32|0
1654181680000|2022-06-02 14:54:40|494.88|492.48|493.9|491.5|494.88|492.48|493.9|491.5|0
1654181690000|2022-06-02 14:54:50|493.72|491.32|493.9|491.5|494.35|491.95|493.72|491.32|0
1654181700000|2022-06-02 14:55:00|493.72|491.32|492.3|489.9|493.72|491.32|492.3|489.9|0
1654181710000|2022-06-02 14:55:10|493.55|491.15|494.26|491.86|494.26|491.86|493.19|490.79|0
1654181720000|2022-06-02 14:55:20|494.43|492.03|493.72|491.32|494.43|492.03|493.72|491.32|0
1654181730000|2022-06-02 14:55:30|493.19|490.79|493.72|491.32|494.08|491.68|493.19|490.79|0
1654181740000|2022-06-02 14:55:40|493.54|491.14|492.66|490.26|493.54|491.14|492.48|490.08|0
1654181750000|2022-06-02 14:55:50|492.13|489.73|492.13|489.73|492.3|489.9|491.95|489.55|0
1654181760000|2022-06-02 14:56:00|491.77|489.37|491.06|488.66|491.77|489.37|491.06|488.66|0
1654181770000|2022-06-02 14:56:10|491.24|488.84|492.13|489.73|492.13|489.73|491.24|488.84|0
1654181780000|2022-06-02 14:56:20|492.48|490.08|493.01|490.61|493.37|490.97|492.48|490.08|0
1654181790000|2022-06-02 14:56:30|493.37|490.97|492.66|490.26|493.37|490.97|492.48|490.08|0
1654181800000|2022-06-02 14:56:40|492.48|490.08|493.28|490.88|493.28|490.88|492.13|489.73|0
1654181810000|2022-06-02 14:56:50|493.37|490.97|493.1|490.7|493.37|490.97|493.1|490.7|0
1654181820000|2022-06-02 14:57:00|494.08|491.68|494.25|491.85|494.79|492.39|494.08|491.68|0
1654181830000|2022-06-02 14:57:10|494.61|492.21|494.61|492.21|494.61|492.21|494.25|491.85|0
1654181840000|2022-06-02 14:57:20|494.43|492.03|494.08|491.68|494.43|492.03|493.9|491.5|0
1654181850000|2022-06-02 14:57:30|494.43|492.03|493.72|491.32|494.43|492.03|493.72|491.32|0
1654181860000|2022-06-02 14:57:40|493.99|491.59|494.08|491.68|494.08|491.68|493.9|491.5|0
1654181870000|2022-06-02 14:57:50|493.72|491.32|493.19|490.79|493.72|491.32|493.19|490.79|0
1654181880000|2022-06-02 14:58:00|492.66|490.26|493.19|490.79|493.37|490.97|492.66|490.26|0
1654181890000|2022-06-02 14:58:10|493.37|490.97|493.37|490.97|493.72|491.32|493.37|490.97|0
1654181900000|2022-06-02 14:58:20|493.01|490.61|492.48|490.08|493.01|490.61|492.48|490.08|0
1654181910000|2022-06-02 14:58:30|492.3|489.9|491.95|489.55|492.3|489.9|491.95|489.55|0
1654181920000|2022-06-02 14:58:40|491.59|489.19|491.42|489.02|491.77|489.37|491.42|489.02|0
1654181930000|2022-06-02 14:58:50|490.89|488.49|491.24|488.84|491.69|489.29|490.89|488.49|0
1654181940000|2022-06-02 14:59:00|490.98|488.58|491.59|489.19|491.59|489.19|490.89|488.49|0
1654181950000|2022-06-02 14:59:10|491.77|489.37|490.71|488.31|491.77|489.37|490.71|488.31|0
1654181960000|2022-06-02 14:59:20|490.89|488.49|490.53|488.13|490.89|488.49|490.53|488.13|0
1654181970000|2022-06-02 14:59:30|490.18|487.78|490.35|487.95|490.35|487.95|490.18|487.78|0
1654181980000|2022-06-02 14:59:40|490.18|487.78|489.82|487.42|490.35|487.95|489.82|487.42|0
1654181990000|2022-06-02 14:59:50|490|487.6|490.35|487.95|490.35|487.95|490|487.6|0
1654182000000|2022-06-02 15:00:00|490.18|487.78|490.89|488.49|491.59|489.19|490.18|487.78|0
1654182010000|2022-06-02 15:00:10|490.35|487.95|490.18|487.78|490.35|487.95|489.82|487.42|0
1654182020000|2022-06-02 15:00:20|490.53|488.13|490.53|488.13|490.89|488.49|490.53|488.13|0
1654182030000|2022-06-02 15:00:30|490.18|487.78|489.12|486.72|490.18|487.78|489.12|486.72|0
1654182040000|2022-06-02 15:00:40|489.47|487.07|488.76|486.36|489.47|487.07|488.76|486.36|0
1654182050000|2022-06-02 15:00:50|488.59|486.19|488.94|486.54|489.03|486.63|488.59|486.19|0
1654182060000|2022-06-02 15:01:00|488.41|486.01|488.41|486.01|488.59|486.19|488.41|486.01|0
1654182070000|2022-06-02 15:01:10|488.24|485.84|488.41|486.01|488.76|486.36|488.24|485.84|0
1654182080000|2022-06-02 15:01:20|488.06|485.66|488.41|486.01|488.41|486.01|488.06|485.66|0
1654182090000|2022-06-02 15:01:30|487.88|485.48|487|484.6|487.88|485.48|487|484.6|0
1654182100000|2022-06-02 15:01:40|487.53|485.13|487.71|485.31|487.71|485.31|487.53|485.13|0
1654182110000|2022-06-02 15:01:50|488.06|485.66|487.53|485.13|488.06|485.66|487.53|485.13|0
1654182120000|2022-06-02 15:02:00|487.18|484.78|486.3|483.9|487.53|485.13|486.12|483.72|0
1654182130000|2022-06-02 15:02:10|485.77|483.37|485.59|483.19|485.77|483.37|485.59|483.19|0
1654182140000|2022-06-02 15:02:20|485.51|483.11|485.24|482.84|485.51|483.11|485.07|482.67|0
1654182150000|2022-06-02 15:02:30|485.77|483.37|485.24|482.84|485.77|483.37|485.24|482.84|0
1654182160000|2022-06-02 15:02:40|485.07|482.67|484.54|482.14|485.07|482.67|484.54|482.14|0
1654182170000|2022-06-02 15:02:50|484.36|481.96|484.71|482.31|484.71|482.31|484.36|481.96|0
1654182180000|2022-06-02 15:03:00|484.54|482.14|484.63|482.23|484.63|482.23|484.19|481.79|0
1654182190000|2022-06-02 15:03:10|484.1|481.7|483.66|481.26|484.54|482.14|483.66|481.26|0
1654182200000|2022-06-02 15:03:20|483.84|481.44|482.96|480.56|483.84|481.44|482.96|480.56|0
1654182210000|2022-06-02 15:03:30|483.13|480.73|482.96|480.56|483.13|480.73|482.96|480.56|0
1654182220000|2022-06-02 15:03:40|482.43|480.03|483.13|480.73|483.13|480.73|482.43|480.03|0
1654182230000|2022-06-02 15:03:50|483.31|480.91|483.58|481.18|483.58|481.18|483.13|480.73|0
1654182240000|2022-06-02 15:04:00|483.48|481.08|483.48|481.08|483.84|481.44|483.48|481.08|0
1654182250000|2022-06-02 15:04:10|483.66|481.26|484.01|481.61|484.01|481.61|483.48|481.08|0
1654182260000|2022-06-02 15:04:20|484.1|481.7|483.84|481.44|484.1|481.7|483.84|481.44|0
1654182270000|2022-06-02 15:04:30|484.19|481.79|484.01|481.61|484.19|481.79|484.01|481.61|0
1654182280000|2022-06-02 15:04:40|484.19|481.79|483.13|480.73|484.19|481.79|483.13|480.73|0
1654182290000|2022-06-02 15:04:50|483.31|480.91|484.19|481.79|484.19|481.79|483.31|480.91|0
1654182300000|2022-06-02 15:05:00|483.84|481.44|483.84|481.44|483.84|481.44|483.66|481.26|0
1654182310000|2022-06-02 15:05:10|483.48|481.08|483.31|480.91|483.48|481.08|483.13|480.73|0
1654182320000|2022-06-02 15:05:20|483.13|480.73|484.1|481.7|484.1|481.7|483.13|480.73|0
1654182330000|2022-06-02 15:05:30|483.48|481.08|484.01|481.61|484.19|481.79|483.48|481.08|0
1654182340000|2022-06-02 15:05:40|484.19|481.79|484.54|482.14|484.54|482.14|484.19|481.79|0
1654182350000|2022-06-02 15:05:50|484.8|482.4|485.06|482.66|485.06|482.66|484.8|482.4|0
1654182360000|2022-06-02 15:06:00|485.24|482.84|484.36|481.96|485.33|482.93|484.36|481.96|0
1654182370000|2022-06-02 15:06:10|484.71|482.31|484.19|481.79|484.71|482.31|484.19|481.79|0
1654182380000|2022-06-02 15:06:20|484.54|482.14|484.19|481.79|484.71|482.31|484.19|481.79|0
1654182390000|2022-06-02 15:06:30|484.63|482.23|484.45|482.05|484.63|482.23|484.36|481.96|0
1654182400000|2022-06-02 15:06:40|483.93|481.53|484.54|482.14|484.54|482.14|483.93|481.53|0
1654182410000|2022-06-02 15:06:50|483.93|481.53|483.66|481.26|483.93|481.53|483.66|481.26|0
1654182420000|2022-06-02 15:07:00|483.93|481.53|483.83|481.43|484.19|481.79|483.83|481.43|0
1654182430000|2022-06-02 15:07:10|484.01|481.61|483.83|481.43|484.01|481.61|483.48|481.08|0
1654182440000|2022-06-02 15:07:20|484.01|481.61|484.01|481.61|484.19|481.79|484.01|481.61|0
1654182450000|2022-06-02 15:07:30|483.83|481.43|484.01|481.61|484.19|481.79|483.83|481.43|0
1654182460000|2022-06-02 15:07:40|483.66|481.26|484.01|481.61|484.01|481.61|483.66|481.26|0
1654182470000|2022-06-02 15:07:50|484.36|481.96|484.54|482.14|484.71|482.31|484.36|481.96|0
1654182480000|2022-06-02 15:08:00|483.66|481.26|483.48|481.08|483.83|481.43|483.48|481.08|0
1654182490000|2022-06-02 15:08:10|483.66|481.26|484.1|481.7|484.18|481.78|483.66|481.26|0
1654182500000|2022-06-02 15:08:20|484.18|481.78|483.83|481.43|484.18|481.78|483.83|481.43|0
1654182510000|2022-06-02 15:08:30|483.48|481.08|482.96|480.56|483.48|481.08|482.96|480.56|0
1654182520000|2022-06-02 15:08:40|482.78|480.38|482.43|480.03|482.87|480.47|482.43|480.03|0
1654182540000|2022-06-02 15:09:00|482.96|480.56|482.96|480.56|483.13|480.73|482.96|480.56|0
1654182550000|2022-06-02 15:09:10|482.7|480.3|482.61|480.21|482.7|480.3|482.61|480.21|0
1654182560000|2022-06-02 15:09:20|482.87|480.47|482.26|479.86|482.87|480.47|482.26|479.86|0
1654182570000|2022-06-02 15:09:30|481.91|479.51|482|479.6|482|479.6|481.21|478.81|0
1654182580000|2022-06-02 15:09:40|482.08|479.68|482.61|480.21|482.96|480.56|482.08|479.68|0
1654182590000|2022-06-02 15:09:50|482.43|480.03|481.73|479.33|482.43|480.03|481.73|479.33|0
1654182600000|2022-06-02 15:10:00|481.91|479.51|481.2|478.8|481.91|479.51|481.2|478.8|0
1654182610000|2022-06-02 15:10:10|481.55|479.15|481.2|478.8|481.9|479.5|481.2|478.8|0
1654182620000|2022-06-02 15:10:20|481.03|478.63|480.33|477.93|481.03|478.63|480.16|477.76|0
1654182630000|2022-06-02 15:10:30|480.51|478.11|480.16|477.76|480.51|478.11|480.16|477.76|0
1654182640000|2022-06-02 15:10:40|480.07|477.67|478.76|476.36|480.07|477.67|478.41|476.01|0
1654182650000|2022-06-02 15:10:50|478.5|476.1|478.06|475.66|478.76|476.36|478.06|475.66|0
1654182660000|2022-06-02 15:11:00|477.89|475.49|477.54|475.14|477.89|475.49|477.54|475.14|0
1654182670000|2022-06-02 15:11:10|477.36|474.96|477.8|475.4|478.41|476.01|477.36|474.96|0
1654182680000|2022-06-02 15:11:20|478.24|475.84|478.41|476.01|478.41|476.01|478.24|475.84|0
1654182690000|2022-06-02 15:11:30|477.89|475.49|477.71|475.31|478.41|476.01|477.71|475.31|0
1654182700000|2022-06-02 15:11:40|477.89|475.49|477.19|474.79|477.89|475.49|477.19|474.79|0
1654182710000|2022-06-02 15:11:50|477.36|474.96|477.54|475.14|477.54|475.14|477.36|474.96|0
1654182720000|2022-06-02 15:12:00|477.28|474.88|474.37|471.97|477.28|474.88|474.37|471.97|0
1654182730000|2022-06-02 15:12:10|474.28|471.88|474.89|472.49|474.89|472.49|474.28|471.88|0
1654182740000|2022-06-02 15:12:20|474.37|471.97|474.54|472.14|474.54|472.14|474.19|471.79|0
1654182750000|2022-06-02 15:12:30|473.84|471.44|474.02|471.62|474.02|471.62|473.84|471.44|0
1654182760000|2022-06-02 15:12:40|473.84|471.44|473.84|471.44|473.84|471.44|473.76|471.36|0
1654182770000|2022-06-02 15:12:50|473.67|471.27|473.49|471.09|473.84|471.44|473.49|471.09|0
1654182780000|2022-06-02 15:13:00|473.67|471.27|473.32|470.92|473.67|471.27|473.32|470.92|0
1654182790000|2022-06-02 15:13:10|473.15|470.75|472.97|470.57|473.15|470.75|472.62|470.22|0
1654182800000|2022-06-02 15:13:20|472.8|470.4|473.15|470.75|473.15|470.75|472.8|470.4|0
1654182810000|2022-06-02 15:13:30|473.67|471.27|474.02|471.62|474.19|471.79|473.67|471.27|0
1654182820000|2022-06-02 15:13:40|474.19|471.79|474.37|471.97|474.37|471.97|474.19|471.79|0
1654182830000|2022-06-02 15:13:50|474.54|472.14|474.54|472.14|474.72|472.32|474.37|471.97|0
1654182840000|2022-06-02 15:14:00|474.46|472.06|474.46|472.06|474.89|472.49|474.46|472.06|0
1654182850000|2022-06-02 15:14:10|474.37|471.97|473.84|471.44|474.37|471.97|473.84|471.44|0
1654182860000|2022-06-02 15:14:20|473.67|471.27|473.49|471.09|473.67|471.27|473.49|471.09|0
1654182870000|2022-06-02 15:14:30|473.32|470.92|472.8|470.4|473.32|470.92|472.8|470.4|0
1654182880000|2022-06-02 15:14:40|473.32|470.92|473.14|470.74|473.32|470.92|473.14|470.74|0
1654182890000|2022-06-02 15:14:50|473.49|471.09|473.67|471.27|473.84|471.44|473.49|471.09|0
1654182900000|2022-06-02 15:15:00|473.32|470.92|473.84|471.44|473.84|471.44|473.32|470.92|0
1654182910000|2022-06-02 15:15:10|473.67|471.27|473.32|470.92|473.67|471.27|473.32|470.92|0
1654182920000|2022-06-02 15:15:20|473.14|470.74|473.49|471.09|473.49|471.09|473.14|470.74|0
1654182930000|2022-06-02 15:15:30|473.41|471.01|473.14|470.74|473.49|471.09|473.14|470.74|0
1654182940000|2022-06-02 15:15:40|472.97|470.57|473.14|470.74|473.49|471.09|472.97|470.57|0
1654182950000|2022-06-02 15:15:50|473.32|470.92|472.97|470.57|473.32|470.92|472.97|470.57|0
1654182960000|2022-06-02 15:16:00|473.32|470.92|472.97|470.57|473.32|470.92|472.8|470.4|0
1654182970000|2022-06-02 15:16:10|473.14|470.74|473.06|470.66|473.14|470.74|472.97|470.57|0
1654182980000|2022-06-02 15:16:20|472.97|470.57|472.1|469.7|472.97|470.57|472.1|469.7|0
1654182990000|2022-06-02 15:16:30|472.45|470.05|472.36|469.96|472.45|470.05|472.1|469.7|0
1654183000000|2022-06-02 15:16:40|472.62|470.22|473.14|470.74|473.14|470.74|472.62|470.22|0
1654183010000|2022-06-02 15:16:50|473.32|470.92|473.32|470.92|473.49|471.09|473.32|470.92|0
1654183020000|2022-06-02 15:17:00|473.49|471.09|474.72|472.32|474.72|472.32|473.49|471.09|0
1654183030000|2022-06-02 15:17:10|475.59|473.19|475.07|472.67|475.59|473.19|474.81|472.41|0
1654183040000|2022-06-02 15:17:20|475.42|473.02|475.59|473.19|476.12|473.72|475.42|473.02|0
1654183050000|2022-06-02 15:17:30|475.77|473.37|475.42|473.02|475.94|473.54|475.42|473.02|0
1654183060000|2022-06-02 15:17:40|475.94|473.54|476.12|473.72|476.29|473.89|475.94|473.54|0
1654183070000|2022-06-02 15:17:50|476.47|474.07|476.29|473.89|476.47|474.07|476.29|473.89|0
1654183080000|2022-06-02 15:18:00|476.47|474.07|476.29|473.89|476.99|474.59|476.12|473.72|0
1654183090000|2022-06-02 15:18:10|476.64|474.24|476.64|474.24|476.91|474.51|476.64|474.24|0
1654183100000|2022-06-02 15:18:20|476.82|474.42|475.77|473.37|476.82|474.42|475.77|473.37|0
1654183110000|2022-06-02 15:18:30|475.59|473.19|475.42|473.02|475.94|473.54|475.42|473.02|0
1654183120000|2022-06-02 15:18:40|475.24|472.84|474.54|472.14|475.24|472.84|474.54|472.14|0
1654183130000|2022-06-02 15:18:50|474.89|472.49|474.63|472.23|475.07|472.67|474.63|472.23|0
1654183140000|2022-06-02 15:19:00|475.07|472.67|475.07|472.67|475.24|472.84|475.07|472.67|0
1654183150000|2022-06-02 15:19:10|474.89|472.49|475.24|472.84|475.24|472.84|474.89|472.49|0
1654183160000|2022-06-02 15:19:20|475.07|472.67|475.07|472.67|475.24|472.84|474.72|472.32|0
1654183170000|2022-06-02 15:19:30|475.24|472.84|475.42|473.02|475.59|473.19|475.24|472.84|0
1654183180000|2022-06-02 15:19:40|475.51|473.11|475.59|473.19|475.59|473.19|475.51|473.11|0
1654183190000|2022-06-02 15:19:50|476.12|473.72|475.77|473.37|476.12|473.72|475.77|473.37|0
1654183200000|2022-06-02 15:20:00|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1654183210000|2022-06-02 15:20:10|475.77|473.37|476.82|474.42|476.82|474.42|475.77|473.37|0
1654183220000|2022-06-02 15:20:20|476.99|474.59|477.34|474.94|477.52|475.12|476.99|474.59|0
1654183230000|2022-06-02 15:20:30|476.99|474.59|476.64|474.24|476.99|474.59|476.64|474.24|0
1654183240000|2022-06-02 15:20:40|476.47|474.07|475.41|473.01|476.47|474.07|475.41|473.01|0
1654183250000|2022-06-02 15:20:50|475.59|473.19|475.59|473.19|476.12|473.72|475.41|473.01|0
1654183260000|2022-06-02 15:21:00|475.94|473.54|475.59|473.19|475.94|473.54|475.59|473.19|0
1654183270000|2022-06-02 15:21:10|475.76|473.36|476.12|473.72|476.12|473.72|475.76|473.36|0
1654183280000|2022-06-02 15:21:20|475.94|473.54|475.94|473.54|476.12|473.72|475.94|473.54|0
1654183290000|2022-06-02 15:21:30|475.76|473.36|475.51|473.11|475.76|473.36|475.51|473.11|0
1654183300000|2022-06-02 15:21:40|475.41|473.01|475.86|473.46|475.86|473.46|475.41|473.01|0
1654183310000|2022-06-02 15:21:50|476.11|473.71|476.47|474.07|476.47|474.07|476.11|473.71|0
1654183320000|2022-06-02 15:22:00|476.99|474.59|477.17|474.77|477.34|474.94|476.99|474.59|0
1654183330000|2022-06-02 15:22:10|476.64|474.24|475.94|473.54|476.64|474.24|475.94|473.54|0
1654183340000|2022-06-02 15:22:20|475.41|473.01|475.41|473.01|475.41|473.01|475.24|472.84|0
1654183350000|2022-06-02 15:22:30|475.06|472.66|474.98|472.58|475.06|472.66|474.98|472.58|0
1654183360000|2022-06-02 15:22:40|474.81|472.41|474.71|472.31|474.89|472.49|474.54|472.14|0
1654183370000|2022-06-02 15:22:50|474.54|472.14|474.71|472.31|474.89|472.49|474.54|472.14|0
1654183380000|2022-06-02 15:23:00|474.46|472.06|474.71|472.31|475.06|472.66|474.46|472.06|0
1654183390000|2022-06-02 15:23:10|474.54|472.14|474.89|472.49|474.89|472.49|474.54|472.14|0
1654183400000|2022-06-02 15:23:20|474.71|472.31|474.89|472.49|474.89|472.49|474.71|472.31|0
1654183410000|2022-06-02 15:23:30|475.24|472.84|475.24|472.84|475.41|473.01|475.24|472.84|0
1654183420000|2022-06-02 15:23:40|475.59|473.19|475.24|472.84|475.59|473.19|475.24|472.84|0
1654183430000|2022-06-02 15:23:50|475.06|472.66|475.59|473.19|475.59|473.19|474.89|472.49|0
1654183440000|2022-06-02 15:24:00|475.41|473.01|475.59|473.19|475.68|473.28|475.41|473.01|0
1654183450000|2022-06-02 15:24:10|475.41|473.01|475.41|473.01|475.59|473.19|475.41|473.01|0
1654183460000|2022-06-02 15:24:20|475.59|473.19|475.06|472.66|475.59|473.19|475.06|472.66|0
1654183470000|2022-06-02 15:24:30|475.24|472.84|475.33|472.93|475.41|473.01|475.24|472.84|0
1654183480000|2022-06-02 15:24:40|475.24|472.84|475.76|473.36|475.76|473.36|475.24|472.84|0
1654183490000|2022-06-02 15:24:50|475.41|473.01|475.06|472.66|475.5|473.1|475.06|472.66|0
1654183500000|2022-06-02 15:25:00|474.89|472.49|474.71|472.31|474.89|472.49|474.71|472.31|0
1654183510000|2022-06-02 15:25:10|474.89|472.49|475.24|472.84|475.24|472.84|474.54|472.14|0
1654183520000|2022-06-02 15:25:20|475.41|473.01|475.59|473.19|475.59|473.19|475.24|472.84|0
1654183530000|2022-06-02 15:25:30|475.85|473.45|475.41|473.01|475.85|473.45|475.24|472.84|0
1654183540000|2022-06-02 15:25:40|475.24|472.84|474.63|472.23|475.24|472.84|474.63|472.23|0
1654183550000|2022-06-02 15:25:50|474.36|471.96|474.54|472.14|474.54|472.14|474.36|471.96|0
1654183560000|2022-06-02 15:26:00|474.36|471.96|474.54|472.14|474.71|472.31|474.36|471.96|0
1654183570000|2022-06-02 15:26:10|474.36|471.96|474.19|471.79|474.36|471.96|474.19|471.79|0
1654183580000|2022-06-02 15:26:20|474.36|471.96|474.19|471.79|474.36|471.96|473.84|471.44|0
1654183590000|2022-06-02 15:26:30|474.01|471.61|473.66|471.26|474.01|471.61|473.32|470.92|0
1654183600000|2022-06-02 15:26:40|473.32|470.92|472.79|470.39|473.32|470.92|472.79|470.39|0
1654183610000|2022-06-02 15:26:50|472.62|470.22|472.62|470.22|472.71|470.31|472.53|470.13|0
1654183620000|2022-06-02 15:27:00|472.44|470.04|474.8|472.4|474.8|472.4|472.27|469.87|0
1654183630000|2022-06-02 15:27:10|474.19|471.79|475.94|473.54|475.94|473.54|474.19|471.79|0
1654183640000|2022-06-02 15:27:20|476.64|474.24|476.64|474.24|476.64|474.24|476.11|473.71|0
1654183650000|2022-06-02 15:27:30|477.16|474.76|475.94|473.54|477.16|474.76|475.94|473.54|0
1654183660000|2022-06-02 15:27:40|476.29|473.89|475.76|473.36|476.29|473.89|475.59|473.19|0
1654183670000|2022-06-02 15:27:50|476.11|473.71|475.68|473.28|476.11|473.71|475.68|473.28|0
1654183680000|2022-06-02 15:28:00|475.76|473.36|476.46|474.06|476.81|474.41|475.76|473.36|0
1654183690000|2022-06-02 15:28:10|476.29|473.89|476.81|474.41|477.16|474.76|476.11|473.71|0
1654183700000|2022-06-02 15:28:20|477.16|474.76|476.99|474.59|477.16|474.76|476.64|474.24|0
1654183710000|2022-06-02 15:28:30|476.81|474.41|477.16|474.76|477.16|474.76|476.81|474.41|0
1654183720000|2022-06-02 15:28:40|476.99|474.59|476.99|474.59|477.16|474.76|476.99|474.59|0
1654183730000|2022-06-02 15:28:50|476.81|474.41|476.64|474.24|476.81|474.41|476.46|474.06|0
1654183740000|2022-06-02 15:29:00|477.16|474.76|477.34|474.94|477.34|474.94|477.16|474.76|0
1654183750000|2022-06-02 15:29:10|477.16|474.76|476.99|474.59|477.16|474.76|476.64|474.24|0
1654183760000|2022-06-02 15:29:20|476.81|474.41|476.29|473.89|476.81|474.41|476.29|473.89|0
1654183770000|2022-06-02 15:29:30|476.11|473.71|475.41|473.01|476.11|473.71|475.41|473.01|0
1654183780000|2022-06-02 15:29:40|474.89|472.49|474.89|472.49|475.24|472.84|474.89|472.49|0
1654183790000|2022-06-02 15:29:50|474.71|472.31|474.36|471.96|474.71|472.31|474.36|471.96|0
1654183800000|2022-06-02 15:30:00|474.01|471.61|474.28|471.88|474.54|472.14|473.84|471.44|0
1654183810000|2022-06-02 15:30:10|475.06|472.66|475.76|473.36|475.76|473.36|474.89|472.49|0
1654183820000|2022-06-02 15:30:20|475.68|473.28|475.76|473.36|475.76|473.36|475.68|473.28|0
1654183830000|2022-06-02 15:30:30|475.94|473.54|476.11|473.71|476.11|473.71|475.94|473.54|0
1654183840000|2022-06-02 15:30:40|476.2|473.8|476.81|474.41|476.81|474.41|476.2|473.8|0
1654183850000|2022-06-02 15:30:50|477.16|474.76|476.81|474.41|477.16|474.76|476.81|474.41|0
1654183860000|2022-06-02 15:31:00|476.64|474.24|476.29|473.89|476.64|474.24|476.03|473.63|0
1654183870000|2022-06-02 15:31:10|476.64|474.24|476.99|474.59|476.99|474.59|476.55|474.15|0
1654183880000|2022-06-02 15:31:20|476.81|474.41|477.51|475.11|477.51|475.11|476.81|474.41|0
1654183890000|2022-06-02 15:31:30|477.69|475.29|478.22|475.82|478.22|475.82|477.69|475.29|0
1654183900000|2022-06-02 15:31:40|478.04|475.64|478.39|475.99|478.92|476.52|478.04|475.64|0
1654183910000|2022-06-02 15:31:50|478.04|475.64|476.99|474.59|478.04|475.64|476.81|474.41|0
1654183920000|2022-06-02 15:32:00|476.81|474.41|477.69|475.29|477.69|475.29|476.81|474.41|0
1654183930000|2022-06-02 15:32:10|478.04|475.64|478.57|476.17|478.57|476.17|478.04|475.64|0
1654183940000|2022-06-02 15:32:20|478.22|475.82|478.22|475.82|478.39|475.99|477.86|475.46|0
1654183950000|2022-06-02 15:32:30|477.86|475.46|477.34|474.94|477.86|475.46|477.34|474.94|0
1654183960000|2022-06-02 15:32:40|476.99|474.59|476.81|474.41|476.99|474.59|476.81|474.41|0
1654183970000|2022-06-02 15:32:50|476.99|474.59|476.46|474.06|476.99|474.59|476.46|474.06|0
1654183980000|2022-06-02 15:33:00|476.29|473.89|476.11|473.71|476.46|474.06|476.11|473.71|0
1654183990000|2022-06-02 15:33:10|475.94|473.54|475.76|473.36|475.94|473.54|475.59|473.19|0
1654184000000|2022-06-02 15:33:20|475.59|473.19|475.85|473.45|475.85|473.45|475.59|473.19|0
1654184010000|2022-06-02 15:33:30|475.94|473.54|476.64|474.24|476.64|474.24|475.94|473.54|0
1654184020000|2022-06-02 15:33:40|476.81|474.41|475.94|473.54|476.81|474.41|475.94|473.54|0
1654184030000|2022-06-02 15:33:50|475.76|473.36|475.94|473.54|476.11|473.71|475.76|473.36|0
1654184040000|2022-06-02 15:34:00|475.59|473.19|475.94|473.54|475.94|473.54|475.59|473.19|0
1654184050000|2022-06-02 15:34:10|476.11|473.71|475.94|473.54|476.11|473.71|475.94|473.54|0
1654184060000|2022-06-02 15:34:20|476.11|473.71|475.94|473.54|476.11|473.71|475.76|473.36|0
1654184070000|2022-06-02 15:34:30|475.76|473.36|475.41|473.01|475.76|473.36|475.41|473.01|0
1654184080000|2022-06-02 15:34:40|475.94|473.54|475.76|473.36|475.94|473.54|475.76|473.36|0
1654184090000|2022-06-02 15:34:50|475.58|473.18|476.29|473.89|476.29|473.89|475.58|473.18|0
1654184100000|2022-06-02 15:35:00|476.46|474.06|478.04|475.64|478.04|475.64|476.46|474.06|0
1654184110000|2022-06-02 15:35:10|478.13|475.73|477.69|475.29|478.13|475.73|477.51|475.11|0
1654184120000|2022-06-02 15:35:20|477.86|475.46|478.39|475.99|478.39|475.99|477.86|475.46|0
1654184130000|2022-06-02 15:35:30|478.21|475.81|478.57|476.17|478.57|476.17|478.04|475.64|0
1654184140000|2022-06-02 15:35:40|478.74|476.34|478.74|476.34|478.74|476.34|478.66|476.26|0
1654184150000|2022-06-02 15:35:50|479.09|476.69|479.44|477.04|479.44|477.04|479.09|476.69|0
1654184160000|2022-06-02 15:36:00|479.62|477.22|480.32|477.92|480.32|477.92|479.27|476.87|0
1654184170000|2022-06-02 15:36:10|479.8|477.4|479.09|476.69|479.8|477.4|479.09|476.69|0
1654184180000|2022-06-02 15:36:20|479.44|477.04|478.74|476.34|479.44|477.04|478.57|476.17|0
1654184190000|2022-06-02 15:36:30|478.57|476.17|478.04|475.64|478.57|476.17|478.04|475.64|0
1654184200000|2022-06-02 15:36:40|478.57|476.17|479.09|476.69|479.09|476.69|478.21|475.81|0
1654184210000|2022-06-02 15:36:50|479.27|476.87|479.09|476.69|479.44|477.04|479.09|476.69|0
1654184220000|2022-06-02 15:37:00|478.92|476.52|478.92|476.52|479.36|476.96|478.92|476.52|0
1654184230000|2022-06-02 15:37:10|479.01|476.61|478.74|476.34|479.01|476.61|478.74|476.34|0
1654184240000|2022-06-02 15:37:20|479.09|476.69|478.21|475.81|479.09|476.69|478.21|475.81|0
1654184250000|2022-06-02 15:37:30|478.92|476.52|478.57|476.17|478.92|476.52|478.57|476.17|0
1654184260000|2022-06-02 15:37:40|478.39|475.99|478.74|476.34|479.01|476.61|478.39|475.99|0
1654184270000|2022-06-02 15:37:50|478.57|476.17|478.39|475.99|478.66|476.26|478.21|475.81|0
1654184280000|2022-06-02 15:38:00|478.31|475.91|478.57|476.17|478.57|476.17|477.86|475.46|0
1654184290000|2022-06-02 15:38:10|478.83|476.43|478.74|476.34|479.27|476.87|478.74|476.34|0
1654184300000|2022-06-02 15:38:20|478.92|476.52|478.39|475.99|478.92|476.52|478.39|475.99|0
1654184310000|2022-06-02 15:38:30|478.21|475.81|477.86|475.46|478.21|475.81|477.86|475.46|0
1654184320000|2022-06-02 15:38:40|477.34|474.94|477.34|474.94|477.69|475.29|477.34|474.94|0
1654184330000|2022-06-02 15:38:50|476.99|474.59|476.81|474.41|477.16|474.76|476.81|474.41|0
1654184340000|2022-06-02 15:39:00|476.99|474.59|477.34|474.94|477.51|475.11|476.99|474.59|0
1654184350000|2022-06-02 15:39:10|477.16|474.76|477.51|475.11|477.51|475.11|477.16|474.76|0
1654184360000|2022-06-02 15:39:20|477.43|475.03|477.34|474.94|477.69|475.29|477.34|474.94|0
1654184370000|2022-06-02 15:39:30|477.86|475.46|478.21|475.81|478.21|475.81|477.86|475.46|0
1654184380000|2022-06-02 15:39:40|477.86|475.46|477.86|475.46|478.04|475.64|477.51|475.11|0
1654184390000|2022-06-02 15:39:50|477.69|475.29|478.04|475.64|478.04|475.64|477.69|475.29|0
1654184400000|2022-06-02 15:40:00|477.69|475.29|477.34|474.94|477.69|475.29|477.16|474.76|0
1654184410000|2022-06-02 15:40:10|477.16|474.76|476.63|474.23|477.16|474.76|476.63|474.23|0
1654184420000|2022-06-02 15:40:20|476.55|474.15|476.46|474.06|476.55|474.15|476.2|473.8|0
1654184430000|2022-06-02 15:40:30|476.28|473.88|477.16|474.76|477.16|474.76|476.28|473.88|0
1654184440000|2022-06-02 15:40:40|477.51|475.11|476.46|474.06|477.51|475.11|476.46|474.06|0
1654184450000|2022-06-02 15:40:50|476.11|473.71|475.06|472.66|476.11|473.71|475.06|472.66|0
1654184460000|2022-06-02 15:41:00|475.23|472.83|475.58|473.18|475.58|473.18|475.23|472.83|0
1654184470000|2022-06-02 15:41:10|475.23|472.83|474.71|472.31|475.23|472.83|474.71|472.31|0
1654184480000|2022-06-02 15:41:20|474.88|472.48|473.66|471.26|474.88|472.48|473.66|471.26|0
1654184490000|2022-06-02 15:41:30|473.83|471.43|473.48|471.08|474.01|471.61|473.48|471.08|0
1654184500000|2022-06-02 15:41:40|473.31|470.91|472.79|470.39|473.31|470.91|472.79|470.39|0
1654184510000|2022-06-02 15:41:50|472.88|470.48|472.61|470.21|473.13|470.73|472.61|470.21|0
1654184520000|2022-06-02 15:42:00|472.26|469.86|473.13|470.73|473.13|470.73|472.26|469.86|0
1654184530000|2022-06-02 15:42:10|473.31|470.91|472.79|470.39|473.31|470.91|472.61|470.21|0
1654184540000|2022-06-02 15:42:20|472.61|470.21|472.88|470.48|472.88|470.48|472.44|470.04|0
1654184550000|2022-06-02 15:42:30|473.13|470.73|472.61|470.21|473.13|470.73|472.61|470.21|0
1654184560000|2022-06-02 15:42:40|472.44|470.04|472.09|469.69|472.44|470.04|472.09|469.69|0
1654184570000|2022-06-02 15:42:50|472.26|469.86|471.56|469.16|472.26|469.86|471.56|469.16|0
1654184580000|2022-06-02 15:43:00|470.87|468.47|470.87|468.47|471.22|468.82|470.87|468.47|0
1654184590000|2022-06-02 15:43:10|471.04|468.64|470.69|468.29|471.04|468.64|470.69|468.29|0
1654184600000|2022-06-02 15:43:20|470|467.6|470|467.6|470.35|467.95|470|467.6|0
1654184610000|2022-06-02 15:43:30|469.82|467.42|469.3|466.9|469.82|467.42|469.3|466.9|0
1654184620000|2022-06-02 15:43:40|469.39|466.99|469.82|467.42|469.82|467.42|469.3|466.9|0
1654184630000|2022-06-02 15:43:50|469.65|467.25|469.82|467.42|469.82|467.42|469.48|467.08|0
1654184640000|2022-06-02 15:44:00|469.65|467.25|470.17|467.77|470.17|467.77|469.65|467.25|0
1654184650000|2022-06-02 15:44:10|470|467.6|470.17|467.77|470.17|467.77|470|467.6|0
1654184660000|2022-06-02 15:44:20|470|467.6|469.82|467.42|470|467.6|469.82|467.42|0
1654184670000|2022-06-02 15:44:30|470.17|467.77|470.17|467.77|470.17|467.77|470|467.6|0
1654184680000|2022-06-02 15:44:40|470.35|467.95|469.82|467.42|470.35|467.95|469.82|467.42|0
1654184690000|2022-06-02 15:44:50|470|467.6|470|467.6|470.17|467.77|470|467.6|0
1654184700000|2022-06-02 15:45:00|469.82|467.42|469.82|467.42|470|467.6|469.82|467.42|0
1654184710000|2022-06-02 15:45:10|470.87|468.47|470.96|468.56|471.04|468.64|470.87|468.47|0
1654184720000|2022-06-02 15:45:20|471.04|468.64|470|467.6|471.04|468.64|470|467.6|0
1654184730000|2022-06-02 15:45:30|469.82|467.42|468.95|466.55|469.82|467.42|468.95|466.55|0
1654184740000|2022-06-02 15:45:40|468.78|466.38|468.78|466.38|468.95|466.55|468.78|466.38|0
1654184750000|2022-06-02 15:45:50|468.61|466.21|468.43|466.03|468.61|466.21|468.35|465.95|0
1654184760000|2022-06-02 15:46:00|468.26|465.86|467.57|465.17|468.26|465.86|467.57|465.17|0
1654184770000|2022-06-02 15:46:10|467.39|464.99|467.39|464.99|467.57|465.17|466.87|464.47|0
1654184780000|2022-06-02 15:46:20|467.91|465.51|467.91|465.51|467.91|465.51|467.57|465.17|0
1654184790000|2022-06-02 15:46:30|467.74|465.34|467.91|465.51|467.91|465.51|467.22|464.82|0
1654184800000|2022-06-02 15:46:40|468.09|465.69|467.57|465.17|468.09|465.69|467.57|465.17|0
1654184810000|2022-06-02 15:46:50|467.22|464.82|466.7|464.3|467.22|464.82|466.7|464.3|0
1654184820000|2022-06-02 15:47:00|466.87|464.47|466.18|463.78|466.87|464.47|466.18|463.78|0
1654184830000|2022-06-02 15:47:10|466.35|463.95|467.41|465.01|467.58|465.18|466.35|463.95|0
1654184840000|2022-06-02 15:47:20|467.23|464.83|467.58|465.18|467.58|465.18|467.23|464.83|0
1654184850000|2022-06-02 15:47:30|467.75|465.35|467.75|465.35|467.92|465.52|467.75|465.35|0
1654184860000|2022-06-02 15:47:40|467.58|465.18|467.92|465.52|468.1|465.7|467.58|465.18|0
1654184870000|2022-06-02 15:47:50|468.44|466.04|467.58|465.18|468.44|466.04|467.58|465.18|0
1654184880000|2022-06-02 15:48:00|467.41|465.01|467.5|465.1|467.75|465.35|467.41|465.01|0
1654184890000|2022-06-02 15:48:10|467.15|464.75|467.5|465.1|467.5|465.1|467.06|464.66|0
1654184900000|2022-06-02 15:48:20|467.58|465.18|467.67|465.27|467.67|465.27|467.41|465.01|0
1654184910000|2022-06-02 15:48:30|467.23|464.83|467.06|464.66|467.23|464.83|467.06|464.66|0
1654184920000|2022-06-02 15:48:40|466.89|464.49|467.23|464.83|467.41|465.01|466.89|464.49|0
1654184930000|2022-06-02 15:48:50|467.06|464.66|467.06|464.66|467.06|464.66|466.89|464.49|0
1654184940000|2022-06-02 15:49:00|466.89|464.49|465.68|463.28|466.89|464.49|465.68|463.28|0
1654184950000|2022-06-02 15:49:10|466.02|463.62|466.02|463.62|466.02|463.62|465.85|463.45|0
1654184960000|2022-06-02 15:49:20|465.85|463.45|466.02|463.62|466.02|463.62|465.85|463.45|0
1654184970000|2022-06-02 15:49:30|465.85|463.45|465.85|463.45|465.85|463.45|465.68|463.28|0
1654184980000|2022-06-02 15:49:40|465.68|463.28|465.85|463.45|466.02|463.62|465.68|463.28|0
1654184990000|2022-06-02 15:49:50|465.68|463.28|465.08|462.68|465.68|463.28|465.08|462.68|0
1654185000000|2022-06-02 15:50:00|465.16|462.76|465.33|462.93|465.33|462.93|464.99|462.59|0
1654185010000|2022-06-02 15:50:10|465.51|463.11|466.2|463.8|466.2|463.8|465.51|463.11|0
1654185020000|2022-06-02 15:50:20|466.02|463.62|465.68|463.28|466.02|463.62|465.68|463.28|0
1654185030000|2022-06-02 15:50:30|465.85|463.45|465.51|463.11|466.02|463.62|465.51|463.11|0
1654185040000|2022-06-02 15:50:40|465.68|463.28|465.16|462.76|465.68|463.28|465.16|462.76|0
1654185050000|2022-06-02 15:50:50|464.99|462.59|464.82|462.42|465.16|462.76|464.82|462.42|0
1654185060000|2022-06-02 15:51:00|465.16|462.76|464.99|462.59|465.16|462.76|464.82|462.42|0
1654185070000|2022-06-02 15:51:10|464.64|462.24|464.47|462.07|464.73|462.33|464.3|461.9|0
1654185080000|2022-06-02 15:51:20|464.3|461.9|464.47|462.07|464.47|462.07|464.13|461.73|0
1654185090000|2022-06-02 15:51:30|464.3|461.9|464.56|462.16|464.82|462.42|464.3|461.9|0
1654185100000|2022-06-02 15:51:40|464.47|462.07|464.64|462.24|464.64|462.24|464.47|462.07|0
1654185110000|2022-06-02 15:51:50|464.47|462.07|464.47|462.07|464.47|462.07|464.47|462.07|0
1654185120000|2022-06-02 15:52:00|465.16|462.76|465.16|462.76|465.33|462.93|465.16|462.76|0
1654185130000|2022-06-02 15:52:10|464.99|462.59|465.16|462.76|465.16|462.76|464.64|462.24|0
1654185140000|2022-06-02 15:52:20|464.99|462.59|464.64|462.24|464.99|462.59|464.64|462.24|0
1654185150000|2022-06-02 15:52:30|464.47|462.07|464.47|462.07|464.47|462.07|464.39|461.99|0
1654185160000|2022-06-02 15:52:40|464.3|461.9|464.47|462.07|464.47|462.07|464.3|461.9|0
1654185170000|2022-06-02 15:52:50|464.3|461.9|464.13|461.73|464.3|461.9|464.13|461.73|0
1654185180000|2022-06-02 15:53:00|463.96|461.56|464.13|461.73|464.13|461.73|463.78|461.38|0
1654185190000|2022-06-02 15:53:10|463.96|461.56|463.61|461.21|463.96|461.56|463.61|461.21|0
1654185200000|2022-06-02 15:53:20|463.96|461.56|463.96|461.56|463.96|461.56|463.78|461.38|0
1654185210000|2022-06-02 15:53:30|463.78|461.38|464.13|461.73|464.13|461.73|463.78|461.38|0
1654185220000|2022-06-02 15:53:40|464.47|462.07|464.3|461.9|464.47|462.07|464.3|461.9|0
1654185230000|2022-06-02 15:53:50|464.64|462.24|464.47|462.07|464.73|462.33|464.47|462.07|0
1654185240000|2022-06-02 15:54:00|464.64|462.24|464.64|462.24|464.82|462.42|464.3|461.9|0
1654185250000|2022-06-02 15:54:10|464.13|461.73|464.64|462.24|464.64|462.24|464.13|461.73|0
1654185260000|2022-06-02 15:54:20|464.3|461.9|466.88|464.48|466.88|464.48|464.3|461.9|0
1654185270000|2022-06-02 15:54:30|466.54|464.14|466.19|463.79|466.71|464.31|466.19|463.79|0
1654185280000|2022-06-02 15:54:40|466.02|463.62|466.54|464.14|466.54|464.14|466.02|463.62|0
1654185290000|2022-06-02 15:54:50|467.4|465|467.4|465|467.75|465.35|467.4|465|0
1654185300000|2022-06-02 15:55:00|467.06|464.66|467.23|464.83|467.4|465|466.88|464.48|0
1654185310000|2022-06-02 15:55:10|467.06|464.66|466.71|464.31|467.06|464.66|466.71|464.31|0
1654185320000|2022-06-02 15:55:20|466.88|464.48|467.58|465.18|467.58|465.18|466.88|464.48|0
1654185330000|2022-06-02 15:55:30|467.92|465.52|467.84|465.44|468.27|465.87|467.84|465.44|0
1654185340000|2022-06-02 15:55:40|468.09|465.69|467.92|465.52|468.09|465.69|467.92|465.52|0
1654185350000|2022-06-02 15:55:50|468.09|465.69|468.44|466.04|468.44|466.04|468.09|465.69|0
1654185360000|2022-06-02 15:56:00|468.27|465.87|468.44|466.04|468.44|466.04|468.09|465.69|0
1654185370000|2022-06-02 15:56:10|469.3|466.9|468.61|466.21|469.3|466.9|468.27|465.87|0
1654185380000|2022-06-02 15:56:20|468.79|466.39|468.96|466.56|468.96|466.56|468.79|466.39|0
1654185390000|2022-06-02 15:56:30|468.79|466.39|468.79|466.39|468.79|466.39|468.7|466.3|0
1654185400000|2022-06-02 15:56:40|468.96|466.56|469.13|466.73|469.13|466.73|468.61|466.21|0
1654185410000|2022-06-02 15:56:50|469.3|466.9|469.3|466.9|469.3|466.9|469.22|466.82|0
1654185420000|2022-06-02 15:57:00|469.13|466.73|470|467.6|470|467.6|469.13|466.73|0
1654185430000|2022-06-02 15:57:10|469.82|467.42|470|467.6|470.17|467.77|469.82|467.42|0
1654185440000|2022-06-02 15:57:20|470.34|467.94|470.34|467.94|470.52|468.12|470.34|467.94|0
1654185450000|2022-06-02 15:57:30|470.69|468.29|471.3|468.9|471.3|468.9|470.52|468.12|0
1654185460000|2022-06-02 15:57:40|471.56|469.16|471.21|468.81|471.73|469.33|471.21|468.81|0
1654185470000|2022-06-02 15:57:50|470.69|468.29|470.69|468.29|470.69|468.29|470.52|468.12|0
1654185480000|2022-06-02 15:58:00|470.86|468.46|470.69|468.29|471.04|468.64|470.69|468.29|0
1654185490000|2022-06-02 15:58:10|470.34|467.94|470|467.6|470.34|467.94|470|467.6|0
1654185500000|2022-06-02 15:58:20|470.34|467.94|470.52|468.12|470.52|468.12|470.34|467.94|0
1654185510000|2022-06-02 15:58:30|470.69|468.29|470.86|468.46|471.04|468.64|470.69|468.29|0
1654185520000|2022-06-02 15:58:40|471.04|468.64|470.69|468.29|471.04|468.64|470.69|468.29|0
1654185530000|2022-06-02 15:58:50|470.86|468.46|471.21|468.81|471.38|468.98|470.86|468.46|0
1654185540000|2022-06-02 15:59:00|470.69|468.29|471.21|468.81|471.21|468.81|470.52|468.12|0
1654185550000|2022-06-02 15:59:10|471.04|468.64|470.69|468.29|471.04|468.64|470.69|468.29|0
1654185560000|2022-06-02 15:59:20|470.52|468.12|470.17|467.77|470.69|468.29|470.17|467.77|0
1654185570000|2022-06-02 15:59:30|470|467.6|470.69|468.29|470.69|468.29|470|467.6|0
1654185580000|2022-06-02 15:59:40|470.78|468.38|471.56|469.16|471.56|469.16|470.52|468.12|0
1654185590000|2022-06-02 15:59:50|471.38|468.98|471.04|468.64|471.56|469.16|471.04|468.64|0
1654185600000|2022-06-02 16:00:00|470.17|467.77|469.82|467.42|470.34|467.94|469.82|467.42|0
1654185610000|2022-06-02 16:00:10|470.34|467.94|471.04|468.64|471.04|468.64|470.34|467.94|0
1654185620000|2022-06-02 16:00:20|471.21|468.81|470.95|468.55|471.21|468.81|470.95|468.55|0
1654185630000|2022-06-02 16:00:30|470.69|468.29|470.52|468.12|470.69|468.29|470.52|468.12|0
1654185640000|2022-06-02 16:00:40|471.04|468.64|470.69|468.29|471.21|468.81|470.69|468.29|0
1654185650000|2022-06-02 16:00:50|470.52|468.12|470.86|468.46|470.86|468.46|470.34|467.94|0
1654185660000|2022-06-02 16:01:00|471.21|468.81|471.38|468.98|471.38|468.98|471.21|468.81|0
1654185670000|2022-06-02 16:01:10|471.56|469.16|472.43|470.03|472.43|470.03|471.38|468.98|0
1654185680000|2022-06-02 16:01:20|472.08|469.68|471.38|468.98|472.08|469.68|471.38|468.98|0
1654185690000|2022-06-02 16:01:30|471.21|468.81|471.21|468.81|471.21|468.81|471.04|468.64|0
1654185700000|2022-06-02 16:01:40|471.13|468.73|472.08|469.68|472.08|469.68|471.13|468.73|0
1654185710000|2022-06-02 16:01:50|471.99|469.59|472.08|469.68|472.25|469.85|471.99|469.59|0
1654185720000|2022-06-02 16:02:00|472.43|470.03|472.25|469.85|472.43|470.03|471.9|469.5|0
1654185730000|2022-06-02 16:02:10|471.73|469.33|471.21|468.81|471.73|469.33|471.21|468.81|0
1654185740000|2022-06-02 16:02:20|471.9|469.5|471.9|469.5|471.9|469.5|471.73|469.33|0
1654185750000|2022-06-02 16:02:30|472.08|469.68|472.08|469.68|472.08|469.68|471.73|469.33|0
1654185760000|2022-06-02 16:02:40|471.9|469.5|471.9|469.5|472.08|469.68|471.73|469.33|0
1654185770000|2022-06-02 16:02:50|471.73|469.33|471.38|468.98|471.73|469.33|471.38|468.98|0
1654185780000|2022-06-02 16:03:00|471.04|468.64|470.86|468.46|471.38|468.98|470.86|468.46|0
1654185790000|2022-06-02 16:03:10|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1654185800000|2022-06-02 16:03:20|470.52|468.12|470.17|467.77|470.52|468.12|470.17|467.77|0
1654185810000|2022-06-02 16:03:30|470|467.6|469.82|467.42|470.34|467.94|469.82|467.42|0
1654185820000|2022-06-02 16:03:40|469.65|467.25|469.3|466.9|469.65|467.25|469.3|466.9|0
1654185830000|2022-06-02 16:03:50|469.48|467.08|469.57|467.17|469.57|467.17|469.48|467.08|0
1654185840000|2022-06-02 16:04:00|469.82|467.42|469.48|467.08|469.91|467.51|469.48|467.08|0
1654185850000|2022-06-02 16:04:10|469.3|466.9|469.39|466.99|469.48|467.08|469.3|466.9|0
1654185860000|2022-06-02 16:04:20|469.3|466.9|469.47|467.07|469.47|467.07|469.13|466.73|0
1654185870000|2022-06-02 16:04:30|469.65|467.25|469.47|467.07|469.65|467.25|469.47|467.07|0
1654185880000|2022-06-02 16:04:40|469.3|466.9|469.13|466.73|469.3|466.9|468.96|466.56|0
1654185890000|2022-06-02 16:04:50|468.96|466.56|468.61|466.21|468.96|466.56|468.61|466.21|0
1654185900000|2022-06-02 16:05:00|468.96|466.56|468.78|466.38|468.96|466.56|468.78|466.38|0
1654185910000|2022-06-02 16:05:10|468.96|466.56|469.65|467.25|469.65|467.25|468.96|466.56|0
1654185920000|2022-06-02 16:05:20|470.51|468.11|470.17|467.77|470.51|468.11|470.17|467.77|0
1654185930000|2022-06-02 16:05:30|470.34|467.94|469.47|467.07|470.69|468.29|469.47|467.07|0
1654185940000|2022-06-02 16:05:40|469.3|466.9|469.82|467.42|469.82|467.42|469.13|466.73|0
1654185950000|2022-06-02 16:05:50|469.65|467.25|469.3|466.9|469.65|467.25|469.3|466.9|0
1654185960000|2022-06-02 16:06:00|469.13|466.73|468.78|466.38|469.13|466.73|468.78|466.38|0
1654185970000|2022-06-02 16:06:10|468.95|466.55|469.3|466.9|469.3|466.9|468.95|466.55|0
1654185980000|2022-06-02 16:06:20|469.47|467.07|469.65|467.25|469.99|467.59|469.47|467.07|0
1654185990000|2022-06-02 16:06:30|469.82|467.42|469.82|467.42|469.82|467.42|469.65|467.25|0
1654186000000|2022-06-02 16:06:40|469.99|467.59|470.51|468.11|470.86|468.46|469.99|467.59|0
1654186010000|2022-06-02 16:06:50|470.08|467.68|470.17|467.77|470.17|467.77|469.99|467.59|0
1654186020000|2022-06-02 16:07:00|469.82|467.42|470.51|468.11|470.69|468.29|469.82|467.42|0
1654186030000|2022-06-02 16:07:10|470.69|468.29|470.69|468.29|470.86|468.46|470.69|468.29|0
1654186040000|2022-06-02 16:07:20|470.34|467.94|469.99|467.59|470.34|467.94|469.99|467.59|0
1654186050000|2022-06-02 16:07:30|470.34|467.94|470.17|467.77|470.34|467.94|469.82|467.42|0
1654186060000|2022-06-02 16:07:40|469.82|467.42|468.95|466.55|469.99|467.59|468.95|466.55|0
1654186070000|2022-06-02 16:07:50|469.13|466.73|469.13|466.73|469.13|466.73|468.95|466.55|0
1654186080000|2022-06-02 16:08:00|468.78|466.38|469.39|466.99|469.47|467.07|468.78|466.38|0
1654186090000|2022-06-02 16:08:10|469.47|467.07|469.99|467.59|470.17|467.77|469.47|467.07|0
1654186100000|2022-06-02 16:08:20|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1654186110000|2022-06-02 16:08:30|470.26|467.86|470.6|468.2|470.69|468.29|470.26|467.86|0
1654186120000|2022-06-02 16:08:40|470.69|468.29|470.51|468.11|470.86|468.46|470.51|468.11|0
1654186130000|2022-06-02 16:08:50|470.6|468.2|470.34|467.94|470.6|468.2|470.34|467.94|0
1654186140000|2022-06-02 16:09:00|470.08|467.68|469.99|467.59|470.17|467.77|469.82|467.42|0
1654186150000|2022-06-02 16:09:10|470.17|467.77|469.65|467.25|470.17|467.77|469.65|467.25|0
1654186160000|2022-06-02 16:09:20|469.82|467.42|470.17|467.77|470.17|467.77|469.65|467.25|0
1654186170000|2022-06-02 16:09:30|470.34|467.94|471.21|468.81|471.21|468.81|470.34|467.94|0
1654186180000|2022-06-02 16:09:40|470.69|468.29|470.08|467.68|470.69|468.29|470.08|467.68|0
1654186190000|2022-06-02 16:09:50|470.17|467.77|469.82|467.42|470.17|467.77|469.82|467.42|0
1654186200000|2022-06-02 16:10:00|470.17|467.77|470.17|467.77|470.17|467.77|469.82|467.42|0
1654186210000|2022-06-02 16:10:10|469.99|467.59|469.65|467.25|470.17|467.77|469.65|467.25|0
1654186220000|2022-06-02 16:10:20|469.47|467.07|469.13|466.73|469.47|467.07|469.13|466.73|0
1654186230000|2022-06-02 16:10:30|468.95|466.55|469.13|466.73|469.13|466.73|468.95|466.55|0
1654186240000|2022-06-02 16:10:40|468.95|466.55|468.78|466.38|469.13|466.73|468.78|466.38|0
1654186250000|2022-06-02 16:10:50|468.61|466.21|468.61|466.21|468.78|466.38|468.61|466.21|0
1654186260000|2022-06-02 16:11:00|468.52|466.12|468.43|466.03|468.52|466.12|468.26|465.86|0
1654186270000|2022-06-02 16:11:10|468.95|466.55|469.65|467.25|469.65|467.25|468.95|466.55|0
1654186280000|2022-06-02 16:11:20|469.3|466.9|469.13|466.73|469.3|466.9|468.87|466.47|0
1654186290000|2022-06-02 16:11:30|469.3|466.9|470.69|468.29|470.86|468.46|469.3|466.9|0
1654186300000|2022-06-02 16:11:40|470.86|468.46|470.86|468.46|470.86|468.46|470.69|468.29|0
1654186310000|2022-06-02 16:11:50|471.03|468.63|470.69|468.29|471.03|468.63|470.69|468.29|0
1654186320000|2022-06-02 16:12:00|470.6|468.2|469.3|466.9|470.6|468.2|469.3|466.9|0
1654186330000|2022-06-02 16:12:10|470.17|467.77|468.95|466.55|470.17|467.77|468.95|466.55|0
1654186340000|2022-06-02 16:12:20|469.13|466.73|469.3|466.9|469.65|467.25|469.13|466.73|0
1654186350000|2022-06-02 16:12:30|469.47|467.07|469.3|466.9|469.47|467.07|469.3|466.9|0
1654186360000|2022-06-02 16:12:40|469.82|467.42|469.65|467.25|469.99|467.59|469.65|467.25|0
1654186370000|2022-06-02 16:12:50|469.99|467.59|469.82|467.42|469.99|467.59|469.65|467.25|0
1654186380000|2022-06-02 16:13:00|470.16|467.76|469.64|467.24|470.16|467.76|469.47|467.07|0
1654186390000|2022-06-02 16:13:10|469.47|467.07|469.3|466.9|469.47|467.07|469.13|466.73|0
1654186400000|2022-06-02 16:13:20|469.13|466.73|468.87|466.47|469.13|466.73|468.61|466.21|0
1654186410000|2022-06-02 16:13:30|469.04|466.64|469.13|466.73|469.13|466.73|468.78|466.38|0
1654186420000|2022-06-02 16:13:40|469.39|466.99|469.47|467.07|469.64|467.24|469.39|466.99|0
1654186430000|2022-06-02 16:13:50|469.22|466.82|469.13|466.73|469.22|466.82|469.13|466.73|0
1654186440000|2022-06-02 16:14:00|468.87|466.47|469.99|467.59|469.99|467.59|468.87|466.47|0
1654186450000|2022-06-02 16:14:10|469.82|467.42|469.04|466.64|469.99|467.59|469.04|466.64|0
1654186460000|2022-06-02 16:14:20|468.87|466.47|468.78|466.38|468.95|466.55|468.78|466.38|0
1654186470000|2022-06-02 16:14:30|468.95|466.55|468.7|466.3|468.95|466.55|468.7|466.3|0
1654186480000|2022-06-02 16:14:40|468.43|466.03|468.26|465.86|468.43|466.03|468.09|465.69|0
1654186490000|2022-06-02 16:14:50|468.43|466.03|469.12|466.72|469.12|466.72|468.43|466.03|0
1654186500000|2022-06-02 16:15:00|468.95|466.55|468.95|466.55|469.12|466.72|468.95|466.55|0
1654186510000|2022-06-02 16:15:10|468.78|466.38|468.78|466.38|468.78|466.38|468.61|466.21|0
1654186520000|2022-06-02 16:15:20|468.43|466.03|468.43|466.03|468.61|466.21|468.43|466.03|0
1654186530000|2022-06-02 16:15:30|468.09|465.69|468.61|466.21|468.61|466.21|468.09|465.69|0
1654186540000|2022-06-02 16:15:40|468.78|466.38|468.78|466.38|468.78|466.38|468.61|466.21|0
1654186550000|2022-06-02 16:15:50|468.61|466.21|468.09|465.69|468.61|466.21|468.09|465.69|0
1654186560000|2022-06-02 16:16:00|468.18|465.78|468.26|465.86|468.43|466.03|468.09|465.69|0
1654186570000|2022-06-02 16:16:10|468.43|466.03|468.61|466.21|468.61|466.21|468.43|466.03|0
1654186580000|2022-06-02 16:16:20|468.43|466.03|468.43|466.03|468.43|466.03|468.43|466.03|0
1654186590000|2022-06-02 16:16:30|468.26|465.86|468.09|465.69|468.43|466.03|467.91|465.51|0
1654186600000|2022-06-02 16:16:40|468.26|465.86|468.43|466.03|468.43|466.03|468.26|465.86|0
1654186610000|2022-06-02 16:16:50|468.26|465.86|469.12|466.72|469.12|466.72|468.26|465.86|0
1654186620000|2022-06-02 16:17:00|468.6|466.2|468.35|465.95|468.6|466.2|467.91|465.51|0
1654186630000|2022-06-02 16:17:10|468.18|465.78|468.09|465.69|468.43|466.03|468.09|465.69|0
1654186640000|2022-06-02 16:17:20|467.91|465.51|467.74|465.34|467.91|465.51|467.74|465.34|0
1654186650000|2022-06-02 16:17:30|467.83|465.43|467.05|464.65|467.83|465.43|467.05|464.65|0
1654186660000|2022-06-02 16:17:40|466.7|464.3|467.05|464.65|467.05|464.65|466.7|464.3|0
1654186670000|2022-06-02 16:17:50|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1654186680000|2022-06-02 16:18:00|466.53|464.13|466.53|464.13|466.53|464.13|466.53|464.13|0
1654186690000|2022-06-02 16:18:10|466.62|464.22|466.53|464.13|466.62|464.22|466.36|463.96|0
1654186700000|2022-06-02 16:18:20|466.36|463.96|466.19|463.79|466.36|463.96|466.19|463.79|0
1654186710000|2022-06-02 16:18:30|466.36|463.96|466.53|464.13|466.53|464.13|466.36|463.96|0
1654186720000|2022-06-02 16:18:40|466.36|463.96|466.01|463.61|466.36|463.96|466.01|463.61|0
1654186730000|2022-06-02 16:18:50|465.67|463.27|465.67|463.27|465.84|463.44|465.5|463.1|0
1654186740000|2022-06-02 16:19:00|465.84|463.44|465.67|463.27|465.84|463.44|465.67|463.27|0
1654186750000|2022-06-02 16:19:10|465.5|463.1|465.32|462.92|465.67|463.27|465.32|462.92|0
1654186760000|2022-06-02 16:19:20|465.67|463.27|466.01|463.61|466.19|463.79|465.67|463.27|0
1654186770000|2022-06-02 16:19:30|465.84|463.44|465.84|463.44|466.01|463.61|465.84|463.44|0
1654186780000|2022-06-02 16:19:40|466.01|463.61|466.01|463.61|466.01|463.61|465.84|463.44|0
1654186790000|2022-06-02 16:19:50|466.1|463.7|465.67|463.27|466.1|463.7|465.67|463.27|0
1654186800000|2022-06-02 16:20:00|465.5|463.1|466.36|463.96|466.36|463.96|465.5|463.1|0
1654186810000|2022-06-02 16:20:10|466.7|464.3|465.84|463.44|466.7|464.3|465.84|463.44|0
1654186820000|2022-06-02 16:20:20|465.67|463.27|465.32|462.92|465.67|463.27|465.32|462.92|0
1654186830000|2022-06-02 16:20:30|465.5|463.1|464.98|462.58|465.5|463.1|464.9|462.5|0
1654186840000|2022-06-02 16:20:40|464.81|462.41|464.29|461.89|464.81|462.41|464.29|461.89|0
1654186850000|2022-06-02 16:20:50|464.46|462.06|464.12|461.72|464.63|462.23|464.12|461.72|0
1654186860000|2022-06-02 16:21:00|463.95|461.55|464.46|462.06|464.46|462.06|463.95|461.55|0
1654186870000|2022-06-02 16:21:10|464.63|462.23|464.98|462.58|464.98|462.58|464.63|462.23|0
1654186880000|2022-06-02 16:21:20|465.32|462.92|465.32|462.92|465.67|463.27|465.32|462.92|0
1654186890000|2022-06-02 16:21:30|465.49|463.09|465.67|463.27|465.67|463.27|465.15|462.75|0
1654186900000|2022-06-02 16:21:40|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1654186910000|2022-06-02 16:21:50|465.67|463.27|465.67|463.27|465.67|463.27|465.49|463.09|0
1654186920000|2022-06-02 16:22:00|465.84|463.44|465.49|463.09|465.84|463.44|465.49|463.09|0
1654186930000|2022-06-02 16:22:10|465.67|463.27|465.49|463.09|465.84|463.44|465.49|463.09|0
1654186940000|2022-06-02 16:22:20|465.32|462.92|465.32|462.92|465.32|462.92|465.15|462.75|0
1654186950000|2022-06-02 16:22:30|465.15|462.75|465.32|462.92|465.32|462.92|464.98|462.58|0
1654186960000|2022-06-02 16:22:40|465.15|462.75|465.32|462.92|465.32|462.92|465.15|462.75|0
1654186970000|2022-06-02 16:22:50|465.15|462.75|465.15|462.75|465.15|462.75|464.98|462.58|0
1654186980000|2022-06-02 16:23:00|464.81|462.41|464.63|462.23|464.98|462.58|464.63|462.23|0
1654186990000|2022-06-02 16:23:10|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1654187000000|2022-06-02 16:23:20|464.12|461.72|463.77|461.37|464.29|461.89|463.77|461.37|0
1654187010000|2022-06-02 16:23:30|463.94|461.54|463.77|461.37|463.94|461.54|463.77|461.37|0
1654187020000|2022-06-02 16:23:40|463.69|461.29|463.43|461.03|463.69|461.29|463.43|461.03|0
1654187030000|2022-06-02 16:23:50|463.08|460.68|463.43|461.03|463.43|461.03|463.08|460.68|0
1654187040000|2022-06-02 16:24:00|463.26|460.86|462.57|460.17|463.26|460.86|462.57|460.17|0
1654187050000|2022-06-02 16:24:10|462.49|460.09|462.05|459.65|462.49|460.09|462.05|459.65|0
1654187060000|2022-06-02 16:24:20|462.23|459.83|461.88|459.48|462.23|459.83|461.88|459.48|0
1654187070000|2022-06-02 16:24:30|462.05|459.65|461.88|459.48|462.05|459.65|461.71|459.31|0
1654187080000|2022-06-02 16:24:40|461.71|459.31|461.71|459.31|461.88|459.48|461.71|459.31|0
1654187090000|2022-06-02 16:24:50|461.54|459.14|461.37|458.97|461.54|459.14|461.37|458.97|0
1654187100000|2022-06-02 16:25:00|461.54|459.14|461.63|459.23|461.63|459.23|461.2|458.8|0
1654187110000|2022-06-02 16:25:10|461.54|459.14|461.71|459.31|461.88|459.48|461.54|459.14|0
1654187120000|2022-06-02 16:25:20|461.63|459.23|461.54|459.14|461.63|459.23|461.54|459.14|0
1654187130000|2022-06-02 16:25:30|461.37|458.97|461.54|459.14|461.54|459.14|461.37|458.97|0
1654187140000|2022-06-02 16:25:40|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1654187150000|2022-06-02 16:25:50|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1654187160000|2022-06-02 16:26:00|461.37|458.97|462.23|459.83|462.23|459.83|461.2|458.8|0
1654187170000|2022-06-02 16:26:10|462.4|460|462.4|460|462.57|460.17|462.4|460|0
1654187180000|2022-06-02 16:26:20|462.05|459.65|461.71|459.31|462.05|459.65|461.71|459.31|0
1654187190000|2022-06-02 16:26:30|461.54|459.14|461.54|459.14|461.8|459.4|461.54|459.14|0
1654187200000|2022-06-02 16:26:40|461.71|459.31|461.46|459.06|461.71|459.31|461.46|459.06|0
1654187210000|2022-06-02 16:26:50|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1654187220000|2022-06-02 16:27:00|461.37|458.97|461.37|458.97|461.54|459.14|461.37|458.97|0
1654187230000|2022-06-02 16:27:10|461.28|458.88|461.2|458.8|461.37|458.97|461.2|458.8|0
1654187240000|2022-06-02 16:27:20|460.68|458.28|460.68|458.28|460.85|458.45|460.68|458.28|0
1654187250000|2022-06-02 16:27:30|460.85|458.45|460.51|458.11|460.85|458.45|460.51|458.11|0
1654187260000|2022-06-02 16:27:40|460.68|458.28|460.51|458.11|460.68|458.28|460.51|458.11|0
1654187270000|2022-06-02 16:27:50|460.68|458.28|460.43|458.03|460.68|458.28|460.43|458.03|0
1654187280000|2022-06-02 16:28:00|460.34|457.94|460.17|457.77|460.34|457.94|460|457.6|0
1654187290000|2022-06-02 16:28:10|460|457.6|459.82|457.42|460|457.6|459.82|457.42|0
1654187300000|2022-06-02 16:28:20|459.65|457.25|459.65|457.25|459.82|457.42|459.65|457.25|0
1654187310000|2022-06-02 16:28:30|459.82|457.42|460|457.6|460|457.6|459.82|457.42|0
1654187320000|2022-06-02 16:28:40|459.91|457.51|460.51|458.11|460.51|458.11|459.91|457.51|0
1654187330000|2022-06-02 16:28:50|460.34|457.94|460.68|458.28|461.02|458.62|460.34|457.94|0
1654187340000|2022-06-02 16:29:00|460.51|458.11|461.02|458.62|461.02|458.62|460.51|458.11|0
1654187350000|2022-06-02 16:29:10|460.77|458.37|460.51|458.11|461.02|458.62|460.51|458.11|0
1654187360000|2022-06-02 16:29:20|460.68|458.28|460.34|457.94|460.68|458.28|460.34|457.94|0
1654187370000|2022-06-02 16:29:30|460.17|457.77|459.82|457.42|460.17|457.77|459.82|457.42|0
1654187380000|2022-06-02 16:29:40|459.65|457.25|459.82|457.42|459.82|457.42|459.65|457.25|0
1654187390000|2022-06-02 16:29:50|459.48|457.08|459.65|457.25|459.74|457.34|459.48|457.08|0
1654187400000|2022-06-02 16:30:00|459.14|456.74|459.48|457.08|459.48|457.08|458.97|456.57|0
1654187410000|2022-06-02 16:30:10|459.14|456.74|458.8|456.4|459.14|456.74|458.8|456.4|0
1654187420000|2022-06-02 16:30:20|458.63|456.23|458.8|456.4|458.8|456.4|458.63|456.23|0
1654187430000|2022-06-02 16:30:30|458.63|456.23|458.8|456.4|458.8|456.4|458.63|456.23|0
1654187440000|2022-06-02 16:30:40|458.97|456.57|458.97|456.57|458.97|456.57|458.63|456.23|0
1654187450000|2022-06-02 16:30:50|458.8|456.4|459.14|456.74|459.14|456.74|458.8|456.4|0
1654187460000|2022-06-02 16:31:00|459.65|457.25|459.48|457.08|459.65|457.25|459.31|456.91|0
1654187470000|2022-06-02 16:31:10|459.65|457.25|459.65|457.25|459.82|457.42|459.65|457.25|0
1654187480000|2022-06-02 16:31:20|459.82|457.42|459.99|457.59|459.99|457.59|459.82|457.42|0
1654187490000|2022-06-02 16:31:30|460.17|457.77|459.99|457.59|460.17|457.77|459.99|457.59|0
1654187500000|2022-06-02 16:31:40|459.82|457.42|459.74|457.34|460.17|457.77|459.74|457.34|0
1654187510000|2022-06-02 16:31:50|459.48|457.08|459.91|457.51|459.91|457.51|459.48|457.08|0
1654187520000|2022-06-02 16:32:00|459.82|457.42|459.14|456.74|459.82|457.42|459.14|456.74|0
1654187530000|2022-06-02 16:32:10|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1654187540000|2022-06-02 16:32:20|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1654187550000|2022-06-02 16:32:30|458.63|456.23|458.63|456.23|458.63|456.23|458.63|456.23|0
1654187560000|2022-06-02 16:32:40|458.46|456.06|458.97|456.57|459.14|456.74|458.46|456.06|0
1654187570000|2022-06-02 16:32:50|459.31|456.91|458.63|456.23|459.31|456.91|458.63|456.23|0
1654187580000|2022-06-02 16:33:00|458.46|456.06|458.54|456.14|458.54|456.14|458.46|456.06|0
1654187590000|2022-06-02 16:33:10|458.63|456.23|458.45|456.05|458.63|456.23|458.45|456.05|0
1654187600000|2022-06-02 16:33:20|458.28|455.88|458.28|455.88|458.28|455.88|458.11|455.71|0
1654187610000|2022-06-02 16:33:30|458.11|455.71|458.11|455.71|458.11|455.71|458.11|455.71|0
1654187620000|2022-06-02 16:33:40|457.94|455.54|457.77|455.37|457.94|455.54|457.77|455.37|0
1654187630000|2022-06-02 16:33:50|457.94|455.54|457.77|455.37|457.94|455.54|457.77|455.37|0
1654187640000|2022-06-02 16:34:00|457.94|455.54|458.45|456.05|458.45|456.05|457.77|455.37|0
1654187650000|2022-06-02 16:34:10|458.37|455.97|458.45|456.05|458.45|456.05|458.28|455.88|0
1654187660000|2022-06-02 16:34:20|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1654187670000|2022-06-02 16:34:30|458.97|456.57|458.63|456.23|458.97|456.57|458.63|456.23|0
1654187680000|2022-06-02 16:34:40|458.8|456.4|458.8|456.4|458.8|456.4|458.63|456.23|0
1654187690000|2022-06-02 16:34:50|458.63|456.23|458.28|455.88|458.63|456.23|458.28|455.88|0
1654187700000|2022-06-02 16:35:00|458.11|455.71|458.28|455.88|458.28|455.88|458.11|455.71|0
1654187710000|2022-06-02 16:35:10|458.11|455.71|458.11|455.71|458.11|455.71|457.94|455.54|0
1654187720000|2022-06-02 16:35:20|458.28|455.88|458.62|456.22|458.62|456.22|458.28|455.88|0
1654187730000|2022-06-02 16:35:30|458.45|456.05|458.11|455.71|458.45|456.05|458.11|455.71|0
1654187740000|2022-06-02 16:35:40|457.94|455.54|457.94|455.54|457.94|455.54|457.69|455.29|0
1654187750000|2022-06-02 16:35:50|458.11|455.71|457.6|455.2|458.11|455.71|457.6|455.2|0
1654187760000|2022-06-02 16:36:00|457.77|455.37|457.6|455.2|457.77|455.37|457.6|455.2|0
1654187770000|2022-06-02 16:36:10|457.43|455.03|456.75|454.35|457.43|455.03|456.75|454.35|0
1654187780000|2022-06-02 16:36:20|456.58|454.18|457.09|454.69|457.09|454.69|456.41|454.01|0
1654187790000|2022-06-02 16:36:30|456.92|454.52|457.26|454.86|457.6|455.2|456.92|454.52|0
1654187800000|2022-06-02 16:36:40|457.09|454.69|456.75|454.35|457.09|454.69|456.75|454.35|0
1654187810000|2022-06-02 16:36:50|456.49|454.09|456.58|454.18|456.75|454.35|456.49|454.09|0
1654187820000|2022-06-02 16:37:00|456.41|454.01|457.26|454.86|457.26|454.86|456.41|454.01|0
1654187830000|2022-06-02 16:37:10|457.43|455.03|457.09|454.69|457.43|455.03|457.09|454.69|0
1654187840000|2022-06-02 16:37:20|456.92|454.52|456.92|454.52|456.92|454.52|456.75|454.35|0
1654187850000|2022-06-02 16:37:30|457.09|454.69|457.09|454.69|457.09|454.69|456.92|454.52|0
1654187860000|2022-06-02 16:37:40|457.18|454.78|456.75|454.35|457.18|454.78|456.75|454.35|0
1654187870000|2022-06-02 16:37:50|456.92|454.52|456.75|454.35|457.09|454.69|456.75|454.35|0
1654187880000|2022-06-02 16:38:00|456.92|454.52|457.6|455.2|457.6|455.2|456.75|454.35|0
1654187890000|2022-06-02 16:38:10|457.43|455.03|457.77|455.37|457.94|455.54|457.43|455.03|0
1654187900000|2022-06-02 16:38:20|457.94|455.54|456.92|454.52|457.94|455.54|456.92|454.52|0
1654187910000|2022-06-02 16:38:30|456.75|454.35|456.58|454.18|456.75|454.35|456.58|454.18|0
1654187920000|2022-06-02 16:38:40|456.41|454.01|456.24|453.84|456.41|454.01|456.24|453.84|0
1654187930000|2022-06-02 16:38:50|456.41|454.01|456.41|454.01|456.41|454.01|456.24|453.84|0
1654187940000|2022-06-02 16:39:00|456.24|453.84|456.23|453.83|456.58|454.18|456.23|453.83|0
1654187950000|2022-06-02 16:39:10|456.41|454.01|456.41|454.01|456.41|454.01|456.41|454.01|0
1654187960000|2022-06-02 16:39:20|456.23|453.83|456.06|453.66|456.23|453.83|456.06|453.66|0
1654187970000|2022-06-02 16:39:30|455.55|453.15|455.55|453.15|455.72|453.32|455.55|453.15|0
1654187980000|2022-06-02 16:39:40|455.72|453.32|455.38|452.98|455.72|453.32|455.38|452.98|0
1654187990000|2022-06-02 16:39:50|455.47|453.07|455.55|453.15|455.55|453.15|455.38|452.98|0
1654188000000|2022-06-02 16:40:00|455.38|452.98|455.38|452.98|455.38|452.98|455.21|452.81|0
1654188010000|2022-06-02 16:40:10|455.21|452.81|455.38|452.98|455.55|453.15|455.21|452.81|0
1654188020000|2022-06-02 16:40:20|455.89|453.49|456.23|453.83|456.23|453.83|455.89|453.49|0
1654188030000|2022-06-02 16:40:30|456.06|453.66|456.23|453.83|456.23|453.83|456.06|453.66|0
1654188040000|2022-06-02 16:40:40|456.06|453.66|455.55|453.15|456.06|453.66|455.55|453.15|0
1654188050000|2022-06-02 16:40:50|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1654188060000|2022-06-02 16:41:00|455.98|453.58|456.23|453.83|456.23|453.83|455.98|453.58|0
1654188070000|2022-06-02 16:41:10|455.89|453.49|455.72|453.32|455.89|453.49|455.64|453.24|0
1654188080000|2022-06-02 16:41:20|455.64|453.24|455.55|453.15|455.72|453.32|455.55|453.15|0
1654188090000|2022-06-02 16:41:30|455.72|453.32|455.81|453.41|455.89|453.49|455.55|453.15|0
1654188100000|2022-06-02 16:41:40|455.55|453.15|455.72|453.32|455.89|453.49|455.55|453.15|0
1654188110000|2022-06-02 16:41:50|455.89|453.49|456.23|453.83|456.23|453.83|455.89|453.49|0
1654188120000|2022-06-02 16:42:00|456.66|454.26|456.4|454|456.66|454.26|456.4|454|0
1654188130000|2022-06-02 16:42:10|456.57|454.17|456.4|454|456.57|454.17|456.4|454|0
1654188140000|2022-06-02 16:42:20|456.57|454.17|456.57|454.17|456.57|454.17|456.57|454.17|0
1654188150000|2022-06-02 16:42:30|456.4|454|458.62|456.22|458.62|456.22|456.4|454|0
1654188160000|2022-06-02 16:42:40|458.28|455.88|458.03|455.63|458.28|455.88|458.03|455.63|0
1654188170000|2022-06-02 16:42:50|458.11|455.71|458.79|456.39|459.13|456.73|458.11|455.71|0
1654188180000|2022-06-02 16:43:00|458.62|456.22|459.31|456.91|459.31|456.91|458.62|456.22|0
1654188190000|2022-06-02 16:43:10|459.48|457.08|459.82|457.42|459.82|457.42|459.31|456.91|0
1654188200000|2022-06-02 16:43:20|459.74|457.34|459.99|457.59|459.99|457.59|459.74|457.34|0
1654188210000|2022-06-02 16:43:30|460.68|458.28|460.33|457.93|460.68|458.28|460.33|457.93|0
1654188220000|2022-06-02 16:43:40|460.5|458.1|460.85|458.45|461.02|458.62|460.5|458.1|0
1654188230000|2022-06-02 16:43:50|460.68|458.28|460.85|458.45|461.02|458.62|460.68|458.28|0
1654188240000|2022-06-02 16:44:00|460.16|457.76|459.82|457.42|460.67|458.27|459.82|457.42|0
1654188250000|2022-06-02 16:44:10|460.16|457.76|459.65|457.25|460.16|457.76|459.65|457.25|0
1654188260000|2022-06-02 16:44:20|459.82|457.42|459.65|457.25|459.82|457.42|459.65|457.25|0
1654188270000|2022-06-02 16:44:30|459.48|457.08|459.82|457.42|459.82|457.42|459.48|457.08|0
1654188280000|2022-06-02 16:44:40|459.65|457.25|459.65|457.25|459.82|457.42|459.65|457.25|0
1654188290000|2022-06-02 16:44:50|459.48|457.08|459.31|456.91|459.48|457.08|459.31|456.91|0
1654188300000|2022-06-02 16:45:00|460.11|457.71|460.28|457.88|460.28|457.88|459.94|457.54|0
1654188310000|2022-06-02 16:45:10|460.11|457.71|460.11|457.71|460.28|457.88|460.11|457.71|0
1654188320000|2022-06-02 16:45:20|460.28|457.88|459.19|456.79|460.62|458.22|459.19|456.79|0
1654188330000|2022-06-02 16:45:30|459.11|456.71|459.45|457.05|459.45|457.05|459.11|456.71|0
1654188340000|2022-06-02 16:45:40|459.37|456.97|458.51|456.11|459.37|456.97|458.51|456.11|0
1654188350000|2022-06-02 16:45:50|458.17|455.77|458.26|455.86|458.34|455.94|458.17|455.77|0
1654188360000|2022-06-02 16:46:00|458.34|455.94|458|455.6|458.51|456.11|458|455.6|0
1654188370000|2022-06-02 16:46:10|458.34|455.94|458.09|455.69|458.34|455.94|458|455.6|0
1654188380000|2022-06-02 16:46:20|458.17|455.77|458|455.6|458.17|455.77|457.83|455.43|0
1654188390000|2022-06-02 16:46:30|457.83|455.43|458.6|456.2|458.6|456.2|457.83|455.43|0
1654188400000|2022-06-02 16:46:40|459.37|456.97|458.68|456.28|459.45|457.05|458.68|456.28|0
1654188410000|2022-06-02 16:46:50|458.51|456.11|458.43|456.03|458.51|456.11|458.34|455.94|0
1654188420000|2022-06-02 16:47:00|458.51|456.11|458.85|456.45|458.85|456.45|458.51|456.11|0
1654188430000|2022-06-02 16:47:10|458.94|456.54|458.51|456.11|459.19|456.79|458.51|456.11|0
1654188440000|2022-06-02 16:47:20|458.43|456.03|458.51|456.11|458.51|456.11|458.34|455.94|0
1654188450000|2022-06-02 16:47:30|458.68|456.28|458.34|455.94|458.85|456.45|458.34|455.94|0
1654188460000|2022-06-02 16:47:40|458.51|456.11|458.85|456.45|458.85|456.45|458.51|456.11|0
1654188470000|2022-06-02 16:47:50|458.6|456.2|459.02|456.62|459.19|456.79|458.51|456.11|0
1654188480000|2022-06-02 16:48:00|459.19|456.79|459.02|456.62|459.36|456.96|459.02|456.62|0
1654188490000|2022-06-02 16:48:10|458.94|456.54|458.94|456.54|458.94|456.54|458.94|456.54|0
1654188500000|2022-06-02 16:48:20|458.85|456.45|458.68|456.28|459.19|456.79|458.68|456.28|0
1654188510000|2022-06-02 16:48:30|458.77|456.37|458.51|456.11|458.77|456.37|458.51|456.11|0
1654188520000|2022-06-02 16:48:40|458.68|456.28|459.02|456.62|459.02|456.62|458.68|456.28|0
1654188530000|2022-06-02 16:48:50|459.11|456.71|459.19|456.79|459.19|456.79|459.02|456.62|0
1654188540000|2022-06-02 16:49:00|459.02|456.62|459.36|456.96|459.54|457.14|458.94|456.54|0
1654188550000|2022-06-02 16:49:10|459.45|457.05|459.54|457.14|459.54|457.14|459.36|456.96|0
1654188560000|2022-06-02 16:49:20|459.19|456.79|459.88|457.48|459.88|457.48|459.19|456.79|0
1654188570000|2022-06-02 16:49:30|459.62|457.22|459.54|457.14|459.62|457.22|459.54|457.14|0
1654188580000|2022-06-02 16:49:40|459.71|457.31|459.71|457.31|459.71|457.31|459.36|456.96|0
1654188590000|2022-06-02 16:49:50|459.88|457.48|459.02|456.62|459.88|457.48|459.02|456.62|0
1654188600000|2022-06-02 16:50:00|458.85|456.45|459.02|456.62|459.02|456.62|458.85|456.45|0
1654188610000|2022-06-02 16:50:10|459.19|456.79|458.85|456.45|459.19|456.79|458.85|456.45|0
1654188620000|2022-06-02 16:50:20|458.68|456.28|458.68|456.28|458.68|456.28|458.68|456.28|0
1654188630000|2022-06-02 16:50:30|458.85|456.45|458.85|456.45|458.85|456.45|458.6|456.2|0
1654188640000|2022-06-02 16:50:40|458.51|456.11|458.85|456.45|458.85|456.45|458.51|456.11|0
1654188650000|2022-06-02 16:50:50|458.51|456.11|458.85|456.45|459.02|456.62|458.51|456.11|0
1654188660000|2022-06-02 16:51:00|458.68|456.28|458.26|455.86|458.68|456.28|458.26|455.86|0
1654188670000|2022-06-02 16:51:10|458.17|455.77|458|455.6|458.17|455.77|458|455.6|0
1654188680000|2022-06-02 16:51:20|458.17|455.77|458.51|456.11|458.51|456.11|458.17|455.77|0
1654188690000|2022-06-02 16:51:30|458.17|455.77|457.66|455.26|458.17|455.77|457.66|455.26|0
1654188700000|2022-06-02 16:51:40|457.83|455.43|458.17|455.77|458.17|455.77|457.83|455.43|0
1654188710000|2022-06-02 16:51:50|458|455.6|457.66|455.26|458|455.6|457.66|455.26|0
1654188720000|2022-06-02 16:52:00|457.83|455.43|458|455.6|458|455.6|457.83|455.43|0
1654188730000|2022-06-02 16:52:10|457.83|455.43|457.74|455.34|457.83|455.43|457.74|455.34|0
1654188740000|2022-06-02 16:52:20|457.65|455.25|457.23|454.83|457.65|455.25|457.23|454.83|0
1654188750000|2022-06-02 16:52:30|456.97|454.57|456.46|454.06|456.97|454.57|456.46|454.06|0
1654188760000|2022-06-02 16:52:40|456.63|454.23|456.63|454.23|456.63|454.23|456.29|453.89|0
1654188770000|2022-06-02 16:52:50|456.8|454.4|456.46|454.06|456.8|454.4|456.46|454.06|0
1654188780000|2022-06-02 16:53:00|456.63|454.23|456.29|453.89|456.63|454.23|456.29|453.89|0
1654188790000|2022-06-02 16:53:10|456.12|453.72|455.95|453.55|456.12|453.72|455.95|453.55|0
1654188800000|2022-06-02 16:53:20|456.12|453.72|456.12|453.72|456.12|453.72|455.95|453.55|0
1654188810000|2022-06-02 16:53:30|456.29|453.89|456.29|453.89|456.29|453.89|456.21|453.81|0
1654188820000|2022-06-02 16:53:40|456.46|454.06|456.29|453.89|456.46|454.06|456.29|453.89|0
1654188830000|2022-06-02 16:53:50|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1654188840000|2022-06-02 16:54:00|456.29|453.89|456.29|453.89|456.46|454.06|456.12|453.72|0
1654188850000|2022-06-02 16:54:10|456.12|453.72|455.95|453.55|456.12|453.72|455.95|453.55|0
1654188860000|2022-06-02 16:54:20|455.78|453.38|455.27|452.87|455.78|453.38|455.27|452.87|0
1654188870000|2022-06-02 16:54:30|455.44|453.04|454.93|452.53|455.44|453.04|454.76|452.36|0
1654188880000|2022-06-02 16:54:40|455.1|452.7|455.02|452.62|455.1|452.7|454.93|452.53|0
1654188890000|2022-06-02 16:54:50|455.1|452.7|455.27|452.87|455.27|452.87|455.02|452.62|0
1654188900000|2022-06-02 16:55:00|455.61|453.21|455.44|453.04|455.95|453.55|455.44|453.04|0
1654188910000|2022-06-02 16:55:10|455.78|453.38|455.95|453.55|455.95|453.55|455.78|453.38|0
1654188920000|2022-06-02 16:55:20|456.46|454.06|456.12|453.72|456.46|454.06|456.12|453.72|0
1654188930000|2022-06-02 16:55:30|456.29|453.89|456.12|453.72|456.46|454.06|456.12|453.72|0
1654188940000|2022-06-02 16:55:40|456.21|453.81|456.46|454.06|456.46|454.06|456.21|453.81|0
1654188950000|2022-06-02 16:55:50|456.63|454.23|456.46|454.06|456.63|454.23|456.46|454.06|0
1654188960000|2022-06-02 16:56:00|456.38|453.98|456.29|453.89|456.38|453.98|456.29|453.89|0
1654188970000|2022-06-02 16:56:10|456.8|454.4|456.46|454.06|456.8|454.4|456.46|454.06|0
1654188980000|2022-06-02 16:56:20|456.8|454.4|457.14|454.74|457.14|454.74|456.8|454.4|0
1654188990000|2022-06-02 16:56:30|457.23|454.83|457.06|454.66|457.23|454.83|457.06|454.66|0
1654189000000|2022-06-02 16:56:40|456.97|454.57|457.65|455.25|457.65|455.25|456.97|454.57|0
1654189010000|2022-06-02 16:56:50|457.82|455.42|457.65|455.25|457.99|455.59|457.65|455.25|0
1654189020000|2022-06-02 16:57:00|457.82|455.42|457.57|455.17|457.82|455.42|457.57|455.17|0
1654189030000|2022-06-02 16:57:10|457.65|455.25|457.48|455.08|457.82|455.42|457.48|455.08|0
1654189040000|2022-06-02 16:57:20|457.65|455.25|457.82|455.42|457.82|455.42|457.57|455.17|0
1654189050000|2022-06-02 16:57:30|457.91|455.51|457.65|455.25|457.91|455.51|457.65|455.25|0
1654189060000|2022-06-02 16:57:40|457.82|455.42|457.31|454.91|457.82|455.42|457.31|454.91|0
1654189070000|2022-06-02 16:57:50|457.48|455.08|457.65|455.25|457.65|455.25|457.31|454.91|0
1654189080000|2022-06-02 16:58:00|457.48|455.08|457.31|454.91|457.48|455.08|457.31|454.91|0
1654189090000|2022-06-02 16:58:10|457.14|454.74|457.4|455|457.4|455|457.14|454.74|0
1654189100000|2022-06-02 16:58:20|457.31|454.91|457.31|454.91|457.48|455.08|457.31|454.91|0
1654189110000|2022-06-02 16:58:30|457.48|455.08|457.48|455.08|457.65|455.25|457.48|455.08|0
1654189120000|2022-06-02 16:58:40|457.65|455.25|457.48|455.08|457.82|455.42|457.48|455.08|0
1654189130000|2022-06-02 16:58:50|457.82|455.42|457.99|455.59|457.99|455.59|457.82|455.42|0
1654189140000|2022-06-02 16:59:00|458.16|455.76|458.68|456.28|458.68|456.28|457.99|455.59|0
1654189150000|2022-06-02 16:59:10|458.16|455.76|457.48|455.08|458.16|455.76|457.48|455.08|0
1654189160000|2022-06-02 16:59:20|457.65|455.25|457.65|455.25|457.65|455.25|457.65|455.25|0
1654189170000|2022-06-02 16:59:30|457.48|455.08|457.48|455.08|457.48|455.08|457.31|454.91|0
1654189180000|2022-06-02 16:59:40|457.65|455.25|457.31|454.91|457.65|455.25|457.31|454.91|0
1654189190000|2022-06-02 16:59:50|457.14|454.74|457.14|454.74|457.31|454.91|456.97|454.57|0
1654189200000|2022-06-02 17:00:00|456.97|454.57|457.99|455.59|457.99|455.59|456.8|454.4|0
1654189210000|2022-06-02 17:00:10|457.65|455.25|457.4|455|457.65|455.25|457.4|455|0
1654189220000|2022-06-02 17:00:20|457.65|455.25|457.31|454.91|457.65|455.25|457.31|454.91|0
1654189230000|2022-06-02 17:00:30|456.97|454.57|456.63|454.23|456.97|454.57|456.63|454.23|0
1654189240000|2022-06-02 17:00:40|456.97|454.57|456.97|454.57|457.14|454.74|456.97|454.57|0
1654189250000|2022-06-02 17:00:50|457.14|454.74|457.48|455.08|457.48|455.08|457.14|454.74|0
1654189260000|2022-06-02 17:01:00|457.14|454.74|457.82|455.42|457.82|455.42|457.14|454.74|0
1654189270000|2022-06-02 17:01:10|457.74|455.34|457.48|455.08|457.82|455.42|457.48|455.08|0
1654189280000|2022-06-02 17:01:20|457.65|455.25|456.97|454.57|457.65|455.25|456.97|454.57|0
1654189290000|2022-06-02 17:01:30|456.55|454.15|456.97|454.57|456.97|454.57|456.55|454.15|0
1654189300000|2022-06-02 17:01:40|456.8|454.4|456.8|454.4|456.97|454.57|456.8|454.4|0
1654189310000|2022-06-02 17:01:50|456.46|454.06|457.31|454.91|457.31|454.91|456.46|454.06|0
1654189320000|2022-06-02 17:02:00|456.97|454.57|456.63|454.23|456.97|454.57|456.63|454.23|0
1654189330000|2022-06-02 17:02:10|456.55|454.15|456.63|454.23|456.72|454.32|456.29|453.89|0
1654189340000|2022-06-02 17:02:20|456.8|454.4|456.63|454.23|456.97|454.57|456.63|454.23|0
1654189350000|2022-06-02 17:02:30|456.8|454.4|456.97|454.57|456.97|454.57|456.63|454.23|0
1654189360000|2022-06-02 17:02:40|457.14|454.74|457.14|454.74|457.14|454.74|456.97|454.57|0
1654189370000|2022-06-02 17:02:50|456.8|454.4|456.63|454.23|456.89|454.49|456.63|454.23|0
1654189380000|2022-06-02 17:03:00|456.72|454.32|456.29|453.89|456.97|454.57|456.29|453.89|0
1654189390000|2022-06-02 17:03:10|455.78|453.38|455.61|453.21|455.78|453.38|455.61|453.21|0
1654189400000|2022-06-02 17:03:20|455.44|453.04|455.78|453.38|455.78|453.38|455.44|453.04|0
1654189410000|2022-06-02 17:03:30|455.44|453.04|455.95|453.55|455.95|453.55|455.44|453.04|0
1654189420000|2022-06-02 17:03:40|455.78|453.38|455.61|453.21|455.78|453.38|455.44|453.04|0
1654189430000|2022-06-02 17:03:50|455.95|453.55|455.78|453.38|455.95|453.55|455.78|453.38|0
1654189440000|2022-06-02 17:04:00|455.86|453.46|455.78|453.38|455.95|453.55|455.78|453.38|0
1654189450000|2022-06-02 17:04:10|455.61|453.21|455.78|453.38|455.95|453.55|455.61|453.21|0
1654189460000|2022-06-02 17:04:20|455.61|453.21|455.44|453.04|455.61|453.21|455.27|452.87|0
1654189470000|2022-06-02 17:04:30|455.61|453.21|455.61|453.21|455.61|453.21|455.44|453.04|0
1654189480000|2022-06-02 17:04:40|455.44|453.04|455.26|452.86|455.44|453.04|455.26|452.86|0
1654189490000|2022-06-02 17:04:50|455.44|453.04|455.44|453.04|455.52|453.12|455.44|453.04|0
1654189500000|2022-06-02 17:05:00|455.61|453.21|456.8|454.4|456.8|454.4|455.61|453.21|0
1654189510000|2022-06-02 17:05:10|456.46|454.06|456.12|453.72|456.46|454.06|456.12|453.72|0
1654189520000|2022-06-02 17:05:20|455.95|453.55|456.46|454.06|456.46|454.06|455.95|453.55|0
1654189530000|2022-06-02 17:05:30|456.29|453.89|456.46|454.06|456.46|454.06|456.29|453.89|0
1654189540000|2022-06-02 17:05:40|456.29|453.89|456.46|454.06|456.63|454.23|456.29|453.89|0
1654189550000|2022-06-02 17:05:50|456.29|453.89|456.63|454.23|456.63|454.23|456.29|453.89|0
1654189560000|2022-06-02 17:06:00|456.8|454.4|456.97|454.57|456.97|454.57|456.8|454.4|0
1654189570000|2022-06-02 17:06:10|456.8|454.4|456.8|454.4|456.89|454.49|456.63|454.23|0
1654189580000|2022-06-02 17:06:20|456.63|454.23|456.63|454.23|456.72|454.32|456.63|454.23|0
1654189590000|2022-06-02 17:06:30|456.8|454.4|456.54|454.14|456.8|454.4|456.46|454.06|0
1654189600000|2022-06-02 17:06:40|456.46|454.06|456.46|454.06|456.46|454.06|456.29|453.89|0
1654189610000|2022-06-02 17:06:50|456.29|453.89|455.6|453.2|456.29|453.89|455.6|453.2|0
1654189620000|2022-06-02 17:07:00|455.77|453.37|455.43|453.03|455.77|453.37|455.43|453.03|0
1654189630000|2022-06-02 17:07:10|455.6|453.2|455.43|453.03|455.6|453.2|455.26|452.86|0
1654189640000|2022-06-02 17:07:20|455.18|452.78|455.77|453.37|455.77|453.37|455.09|452.69|0
1654189650000|2022-06-02 17:07:30|455.94|453.54|456.2|453.8|456.2|453.8|455.94|453.54|0
1654189660000|2022-06-02 17:07:40|456.11|453.71|456.46|454.06|456.46|454.06|456.11|453.71|0
1654189670000|2022-06-02 17:07:50|455.94|453.54|455.77|453.37|455.94|453.54|455.6|453.2|0
1654189680000|2022-06-02 17:08:00|455.6|453.2|455.94|453.54|455.94|453.54|455.6|453.2|0
1654189690000|2022-06-02 17:08:10|455.86|453.46|455.43|453.03|455.94|453.54|455.35|452.95|0
1654189700000|2022-06-02 17:08:20|455.26|452.86|455.26|452.86|455.43|453.03|455.26|452.86|0
1654189710000|2022-06-02 17:08:30|455.09|452.69|455.26|452.86|455.26|452.86|455.09|452.69|0
1654189720000|2022-06-02 17:08:40|455.43|453.03|455.26|452.86|455.43|453.03|455.09|452.69|0
1654189730000|2022-06-02 17:08:50|455.43|453.03|456.11|453.71|456.11|453.71|455.43|453.03|0
1654189740000|2022-06-02 17:09:00|455.94|453.54|456.46|454.06|456.46|454.06|455.94|453.54|0
1654189750000|2022-06-02 17:09:10|456.28|453.88|456.46|454.06|456.46|454.06|456.28|453.88|0
1654189760000|2022-06-02 17:09:20|456.45|454.05|456.45|454.05|456.45|454.05|456.28|453.88|0
1654189770000|2022-06-02 17:09:30|456.63|454.23|456.8|454.4|456.8|454.4|456.45|454.05|0
1654189780000|2022-06-02 17:09:40|456.97|454.57|456.45|454.05|456.97|454.57|456.45|454.05|0
1654189790000|2022-06-02 17:09:50|456.63|454.23|456.28|453.88|456.63|454.23|456.28|453.88|0
1654189800000|2022-06-02 17:10:00|456.8|454.4|456.63|454.23|456.97|454.57|456.63|454.23|0
1654189810000|2022-06-02 17:10:10|456.8|454.4|456.45|454.05|456.8|454.4|456.28|453.88|0
1654189820000|2022-06-02 17:10:20|455.94|453.54|456.45|454.05|456.62|454.22|455.94|453.54|0
1654189830000|2022-06-02 17:10:30|456.28|453.88|455.94|453.54|456.28|453.88|455.94|453.54|0
1654189840000|2022-06-02 17:10:40|456.11|453.71|455.94|453.54|456.11|453.71|455.94|453.54|0
1654189850000|2022-06-02 17:10:50|456.11|453.71|455.94|453.54|456.11|453.71|455.94|453.54|0
1654189860000|2022-06-02 17:11:00|455.86|453.46|456.03|453.63|456.11|453.71|455.86|453.46|0
1654189870000|2022-06-02 17:11:10|456.45|454.05|457.48|455.08|457.48|455.08|456.45|454.05|0
1654189880000|2022-06-02 17:11:20|457.14|454.74|456.45|454.05|457.14|454.74|456.45|454.05|0
1654189890000|2022-06-02 17:11:30|456.37|453.97|457.14|454.74|457.14|454.74|456.37|453.97|0
1654189900000|2022-06-02 17:11:40|456.97|454.57|457.48|455.08|457.48|455.08|456.97|454.57|0
1654189910000|2022-06-02 17:11:50|457.82|455.42|457.65|455.25|458.16|455.76|457.65|455.25|0
1654189920000|2022-06-02 17:12:00|457.82|455.42|457.48|455.08|457.82|455.42|457.48|455.08|0
1654189930000|2022-06-02 17:12:10|457.65|455.25|457.99|455.59|457.99|455.59|457.65|455.25|0
1654189940000|2022-06-02 17:12:20|458.16|455.76|458.33|455.93|458.33|455.93|458.16|455.76|0
1654189950000|2022-06-02 17:12:30|458.08|455.68|458.08|455.68|458.16|455.76|457.82|455.42|0
1654189960000|2022-06-02 17:12:40|458.5|456.1|458.67|456.27|458.67|456.27|458.33|455.93|0
1654189970000|2022-06-02 17:12:50|458.76|456.36|459.18|456.78|459.18|456.78|458.76|456.36|0
1654189980000|2022-06-02 17:13:00|458.84|456.44|459.01|456.61|459.01|456.61|458.84|456.44|0
1654189990000|2022-06-02 17:13:10|458.84|456.44|459.18|456.78|459.18|456.78|458.84|456.44|0
1654190000000|2022-06-02 17:13:20|459.7|457.3|459.53|457.13|459.7|457.3|459.53|457.13|0
1654190010000|2022-06-02 17:13:30|459.7|457.3|459.7|457.3|459.7|457.3|459.53|457.13|0
1654190020000|2022-06-02 17:13:40|459.87|457.47|459.87|457.47|459.87|457.47|459.7|457.3|0
1654190030000|2022-06-02 17:13:50|460.04|457.64|460.21|457.81|460.21|457.81|460.04|457.64|0
1654190040000|2022-06-02 17:14:00|460.38|457.98|460.72|458.32|460.72|458.32|460.38|457.98|0
1654190050000|2022-06-02 17:14:10|461.07|458.67|461.41|459.01|461.41|459.01|460.72|458.32|0
1654190060000|2022-06-02 17:14:20|461.24|458.84|461.75|459.35|461.75|459.35|461.07|458.67|0
1654190070000|2022-06-02 17:14:30|461.58|459.18|461.07|458.67|461.58|459.18|461.07|458.67|0
1654190080000|2022-06-02 17:14:40|460.9|458.5|459.87|457.47|460.9|458.5|459.87|457.47|0
1654190090000|2022-06-02 17:14:50|459.7|457.3|460.38|457.98|460.38|457.98|459.7|457.3|0
1654190100000|2022-06-02 17:15:00|459.87|457.47|460.38|457.98|460.55|458.15|459.87|457.47|0
1654190110000|2022-06-02 17:15:10|460.21|457.81|460.38|457.98|460.38|457.98|460.21|457.81|0
1654190120000|2022-06-02 17:15:20|460.55|458.15|460.55|458.15|460.55|458.15|460.21|457.81|0
1654190130000|2022-06-02 17:15:30|460.72|458.32|459.87|457.47|460.72|458.32|459.87|457.47|0
1654190140000|2022-06-02 17:15:40|460.21|457.81|460.21|457.81|460.21|457.81|459.87|457.47|0
1654190150000|2022-06-02 17:15:50|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1654190160000|2022-06-02 17:16:00|460.47|458.07|460.89|458.49|460.89|458.49|460.47|458.07|0
1654190170000|2022-06-02 17:16:10|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1654190180000|2022-06-02 17:16:20|461.07|458.67|461.24|458.84|461.41|459.01|461.07|458.67|0
1654190200000|2022-06-02 17:16:40|461.07|458.67|460.47|458.07|461.07|458.67|460.47|458.07|0
1654190210000|2022-06-02 17:16:50|460.21|457.81|460.04|457.64|460.21|457.81|460.04|457.64|0
1654190220000|2022-06-02 17:17:00|460.38|457.98|459.52|457.12|460.38|457.98|459.35|456.95|0
1654190230000|2022-06-02 17:17:10|459.35|456.95|459.35|456.95|459.52|457.12|459.35|456.95|0
1654190240000|2022-06-02 17:17:20|459.18|456.78|459.01|456.61|459.18|456.78|458.84|456.44|0
1654190250000|2022-06-02 17:17:30|458.76|456.36|458.84|456.44|458.84|456.44|458.76|456.36|0
1654190260000|2022-06-02 17:17:40|458.67|456.27|458.08|455.68|458.67|456.27|458.08|455.68|0
1654190270000|2022-06-02 17:17:50|458.16|455.76|458.33|455.93|458.33|455.93|457.99|455.59|0
1654190280000|2022-06-02 17:18:00|457.99|455.59|458.16|455.76|458.33|455.93|457.99|455.59|0
1654190290000|2022-06-02 17:18:10|457.99|455.59|457.99|455.59|458.16|455.76|457.99|455.59|0
1654190300000|2022-06-02 17:18:20|458.16|455.76|458.16|455.76|458.33|455.93|458.16|455.76|0
1654190310000|2022-06-02 17:18:30|458.84|456.44|459.01|456.61|459.01|456.61|458.67|456.27|0
1654190320000|2022-06-02 17:18:40|458.67|456.27|458.9|456.5|459.42|457.02|458.67|456.27|0
1654190330000|2022-06-02 17:18:50|459.07|456.67|459.42|457.02|459.42|457.02|458.99|456.59|0
1654190340000|2022-06-02 17:19:00|459.25|456.85|459.25|456.85|459.42|457.02|459.07|456.67|0
1654190350000|2022-06-02 17:19:10|459.07|456.67|459.25|456.85|459.42|457.02|459.07|456.67|0
1654190360000|2022-06-02 17:19:20|459.07|456.67|458.73|456.33|459.42|457.02|458.73|456.33|0
1654190370000|2022-06-02 17:19:30|458.9|456.5|458.9|456.5|459.07|456.67|458.73|456.33|0
1654190380000|2022-06-02 17:19:40|458.56|456.16|458.56|456.16|458.56|456.16|458.39|455.99|0
1654190390000|2022-06-02 17:19:50|458.39|455.99|458.39|455.99|458.39|455.99|458.31|455.91|0
1654190400000|2022-06-02 17:20:00|458.56|456.16|458.9|456.5|458.99|456.59|458.56|456.16|0
1654190410000|2022-06-02 17:20:10|459.24|456.84|459.59|457.19|459.93|457.53|459.24|456.84|0
1654190420000|2022-06-02 17:20:20|459.76|457.36|459.67|457.27|459.93|457.53|459.67|457.27|0
1654190430000|2022-06-02 17:20:30|459.59|457.19|459.59|457.19|459.67|457.27|459.42|457.02|0
1654190440000|2022-06-02 17:20:40|459.42|457.02|459.33|456.93|459.59|457.19|459.33|456.93|0
1654190450000|2022-06-02 17:20:50|459.24|456.84|458.9|456.5|459.24|456.84|458.9|456.5|0
1654190460000|2022-06-02 17:21:00|459.07|456.67|459.42|457.02|459.42|457.02|459.07|456.67|0
1654190470000|2022-06-02 17:21:10|459.07|456.67|459.76|457.36|459.76|457.36|459.07|456.67|0
1654190480000|2022-06-02 17:21:20|459.93|457.53|460.02|457.62|460.02|457.62|459.76|457.36|0
1654190490000|2022-06-02 17:21:30|459.59|457.19|459.41|457.01|459.59|457.19|459.41|457.01|0
1654190500000|2022-06-02 17:21:40|459.24|456.84|459.24|456.84|459.24|456.84|459.07|456.67|0
1654190510000|2022-06-02 17:21:50|459.07|456.67|459.41|457.01|459.41|457.01|459.07|456.67|0
1654190520000|2022-06-02 17:22:00|459.24|456.84|459.24|456.84|459.41|457.01|459.24|456.84|0
1654190530000|2022-06-02 17:22:10|459.41|457.01|459.24|456.84|459.41|457.01|459.24|456.84|0
1654190540000|2022-06-02 17:22:20|459.41|457.01|459.24|456.84|459.41|457.01|459.07|456.67|0
1654190550000|2022-06-02 17:22:30|459.07|456.67|458.73|456.33|459.07|456.67|458.73|456.33|0
1654190560000|2022-06-02 17:22:40|458.9|456.5|459.07|456.67|459.07|456.67|458.9|456.5|0
1654190570000|2022-06-02 17:22:50|458.73|456.33|459.07|456.67|459.07|456.67|458.73|456.33|0
1654190580000|2022-06-02 17:23:00|459.24|456.84|459.58|457.18|459.58|457.18|459.24|456.84|0
1654190590000|2022-06-02 17:23:10|459.41|457.01|458.39|455.99|459.41|457.01|458.39|455.99|0
1654190600000|2022-06-02 17:23:20|458.56|456.16|458.39|455.99|458.56|456.16|458.39|455.99|0
1654190610000|2022-06-02 17:23:30|458.05|455.65|458.05|455.65|458.05|455.65|457.88|455.48|0
1654190620000|2022-06-02 17:23:40|458.22|455.82|458.22|455.82|458.22|455.82|457.88|455.48|0
1654190630000|2022-06-02 17:23:50|457.88|455.48|457.71|455.31|457.88|455.48|457.71|455.31|0
1654190640000|2022-06-02 17:24:00|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1654190650000|2022-06-02 17:24:10|457.2|454.8|457.03|454.63|457.2|454.8|457.03|454.63|0
1654190660000|2022-06-02 17:24:20|457.2|454.8|457.03|454.63|457.2|454.8|456.86|454.46|0
1654190670000|2022-06-02 17:24:30|457.2|454.8|457.2|454.8|457.54|455.14|457.2|454.8|0
1654190680000|2022-06-02 17:24:40|457.03|454.63|457.54|455.14|457.54|455.14|457.03|454.63|0
1654190690000|2022-06-02 17:24:50|457.71|455.31|458.39|455.99|458.39|455.99|457.71|455.31|0
1654190700000|2022-06-02 17:25:00|458.14|455.74|457.71|455.31|458.22|455.82|457.71|455.31|0
1654190710000|2022-06-02 17:25:10|457.88|455.48|458.22|455.82|458.56|456.16|457.88|455.48|0
1654190720000|2022-06-02 17:25:20|457.88|455.48|458.05|455.65|458.39|455.99|457.88|455.48|0
1654190730000|2022-06-02 17:25:30|457.88|455.48|457.71|455.31|457.88|455.48|457.71|455.31|0
1654190740000|2022-06-02 17:25:40|457.37|454.97|457.54|455.14|457.54|455.14|457.37|454.97|0
1654190750000|2022-06-02 17:25:50|457.8|455.4|457.71|455.31|457.8|455.4|457.46|455.06|0
1654190760000|2022-06-02 17:26:00|457.88|455.48|457.63|455.23|458.05|455.65|457.63|455.23|0
1654190770000|2022-06-02 17:26:10|457.71|455.31|458.39|455.99|458.56|456.16|457.71|455.31|0
1654190780000|2022-06-02 17:26:20|458.56|456.16|458.73|456.33|458.73|456.33|458.39|455.99|0
1654190790000|2022-06-02 17:26:30|458.9|456.5|459.07|456.67|459.07|456.67|458.73|456.33|0
1654190800000|2022-06-02 17:26:40|458.9|456.5|459.16|456.76|459.16|456.76|458.9|456.5|0
1654190810000|2022-06-02 17:26:50|459.07|456.67|459.41|457.01|459.58|457.18|458.9|456.5|0
1654190820000|2022-06-02 17:27:00|459.24|456.84|458.9|456.5|459.24|456.84|458.9|456.5|0
1654190830000|2022-06-02 17:27:10|459.24|456.84|459.24|456.84|459.41|457.01|459.07|456.67|0
1654190840000|2022-06-02 17:27:20|459.41|457.01|459.75|457.35|459.75|457.35|459.41|457.01|0
1654190850000|2022-06-02 17:27:30|459.41|457.01|460.09|457.69|460.09|457.69|459.41|457.01|0
1654190860000|2022-06-02 17:27:40|460.01|457.61|460.44|458.04|460.44|458.04|460.01|457.61|0
1654190870000|2022-06-02 17:27:50|460.27|457.87|460.61|458.21|460.61|458.21|460.27|457.87|0
1654190880000|2022-06-02 17:28:00|460.78|458.38|460.95|458.55|460.95|458.55|460.78|458.38|0
1654190890000|2022-06-02 17:28:10|461.29|458.89|461.21|458.81|461.29|458.89|461.12|458.72|0
1654190900000|2022-06-02 17:28:20|461.46|459.06|461.63|459.23|461.63|459.23|461.29|458.89|0
1654190910000|2022-06-02 17:28:30|461.46|459.06|461.46|459.06|461.46|459.06|461.29|458.89|0
1654190920000|2022-06-02 17:28:40|460.78|458.38|459.92|457.52|460.78|458.38|459.92|457.52|0
1654190930000|2022-06-02 17:28:50|460.09|457.69|459.92|457.52|460.09|457.69|459.92|457.52|0
1654190940000|2022-06-02 17:29:00|459.24|456.84|459.58|457.18|459.75|457.35|459.24|456.84|0
1654190950000|2022-06-02 17:29:10|459.24|456.84|458.99|456.59|459.24|456.84|458.82|456.42|0
1654190960000|2022-06-02 17:29:20|458.65|456.25|458.56|456.16|458.9|456.5|458.56|456.16|0
1654190970000|2022-06-02 17:29:30|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1654190980000|2022-06-02 17:29:40|458.05|455.65|458.22|455.82|458.22|455.82|458.05|455.65|0
1654190990000|2022-06-02 17:29:50|457.88|455.48|458.05|455.65|458.22|455.82|457.88|455.48|0
1654191000000|2022-06-02 17:30:00|457.88|455.48|457.88|455.48|458.05|455.65|457.88|455.48|0
1654191010000|2022-06-02 17:30:10|458.05|455.65|457.37|454.97|458.05|455.65|457.37|454.97|0
1654191020000|2022-06-02 17:30:20|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1654191030000|2022-06-02 17:30:30|457.54|455.14|457.46|455.06|457.71|455.31|457.46|455.06|0
1654191040000|2022-06-02 17:30:40|457.71|455.31|457.37|454.97|457.71|455.31|457.37|454.97|0
1654191050000|2022-06-02 17:30:50|457.03|454.63|457.37|454.97|457.37|454.97|457.03|454.63|0
1654191060000|2022-06-02 17:31:00|458.05|455.65|457.88|455.48|458.05|455.65|457.88|455.48|0
1654191070000|2022-06-02 17:31:10|457.37|454.97|457.88|455.48|457.88|455.48|457.37|454.97|0
1654191080000|2022-06-02 17:31:20|458.22|455.82|458.39|455.99|458.39|455.99|458.22|455.82|0
1654191090000|2022-06-02 17:31:30|458.22|455.82|458.39|455.99|458.39|455.99|458.22|455.82|0
1654191100000|2022-06-02 17:31:40|458.22|455.82|457.71|455.31|458.56|456.16|457.71|455.31|0
1654191110000|2022-06-02 17:31:50|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1654191120000|2022-06-02 17:32:00|457.54|455.14|458.05|455.65|458.05|455.65|457.54|455.14|0
1654191130000|2022-06-02 17:32:10|457.88|455.48|457.37|454.97|457.88|455.48|457.37|454.97|0
1654191140000|2022-06-02 17:32:20|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1654191150000|2022-06-02 17:32:30|457.37|454.97|457.54|455.14|457.54|455.14|457.37|454.97|0
1654191160000|2022-06-02 17:32:40|457.37|454.97|457.2|454.8|457.37|454.97|457.2|454.8|0
1654191170000|2022-06-02 17:32:50|457.03|454.63|457.03|454.63|457.2|454.8|457.03|454.63|0
1654191180000|2022-06-02 17:33:00|456.86|454.46|456.52|454.12|456.86|454.46|456.52|454.12|0
1654191190000|2022-06-02 17:33:10|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1654191200000|2022-06-02 17:33:20|456.18|453.78|456.01|453.61|456.18|453.78|456.01|453.61|0
1654191210000|2022-06-02 17:33:30|455.84|453.44|455.84|453.44|456.18|453.78|455.84|453.44|0
1654191220000|2022-06-02 17:33:40|456.01|453.61|456.18|453.78|456.18|453.78|455.84|453.44|0
1654191230000|2022-06-02 17:33:50|456.69|454.29|456.69|454.29|457.2|454.8|456.69|454.29|0
1654191240000|2022-06-02 17:34:00|456.52|454.12|456.69|454.29|456.69|454.29|456.52|454.12|0
1654191250000|2022-06-02 17:34:10|456.86|454.46|457.03|454.63|457.03|454.63|456.86|454.46|0
1654191260000|2022-06-02 17:34:20|457.37|454.97|456.86|454.46|457.37|454.97|456.86|454.46|0
1654191270000|2022-06-02 17:34:30|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1654191280000|2022-06-02 17:34:40|456.52|454.12|456.01|453.61|456.52|454.12|456.01|453.61|0
1654191290000|2022-06-02 17:34:50|455.84|453.44|455.5|453.1|455.84|453.44|455.5|453.1|0
1654191300000|2022-06-02 17:35:00|455.33|452.93|455.33|452.93|455.5|453.1|455.33|452.93|0
1654191310000|2022-06-02 17:35:10|455.5|453.1|455.84|453.44|455.84|453.44|455.5|453.1|0
1654191320000|2022-06-02 17:35:20|456.01|453.61|455.67|453.27|456.01|453.61|455.67|453.27|0
1654191330000|2022-06-02 17:35:30|455.84|453.44|455.67|453.27|455.84|453.44|455.67|453.27|0
1654191340000|2022-06-02 17:35:40|455.84|453.44|455.76|453.36|456.01|453.61|455.76|453.36|0
1654191350000|2022-06-02 17:35:50|455.67|453.27|456.01|453.61|456.01|453.61|455.5|453.1|0
1654191360000|2022-06-02 17:36:00|455.84|453.44|456.52|454.12|456.52|454.12|455.84|453.44|0
1654191370000|2022-06-02 17:36:10|457.03|454.63|457.03|454.63|457.2|454.8|457.03|454.63|0
1654191380000|2022-06-02 17:36:20|456.86|454.46|457.03|454.63|457.03|454.63|456.52|454.12|0
1654191390000|2022-06-02 17:36:30|456.86|454.46|456.69|454.29|457.03|454.63|456.69|454.29|0
1654191400000|2022-06-02 17:36:40|456.86|454.46|456.52|454.12|456.86|454.46|456.52|454.12|0
1654191410000|2022-06-02 17:36:50|456.69|454.29|456.52|454.12|456.69|454.29|456.52|454.12|0
1654191420000|2022-06-02 17:37:00|455.84|453.44|455.75|453.35|455.84|453.44|455.75|453.35|0
1654191430000|2022-06-02 17:37:10|456.01|453.61|456.18|453.78|456.35|453.95|456.01|453.61|0
1654191440000|2022-06-02 17:37:20|456.35|453.95|456.43|454.03|456.43|454.03|456.35|453.95|0
1654191450000|2022-06-02 17:37:30|456.35|453.95|456.09|453.69|456.6|454.2|456.09|453.69|0
1654191460000|2022-06-02 17:37:40|456.35|453.95|457.03|454.63|457.2|454.8|456.35|453.95|0
1654191470000|2022-06-02 17:37:50|456.94|454.54|457.2|454.8|457.37|454.97|456.94|454.54|0
1654191480000|2022-06-02 17:38:00|457.03|454.63|456.69|454.29|457.03|454.63|456.69|454.29|0
1654191490000|2022-06-02 17:38:10|456.52|454.12|456.18|453.78|456.69|454.29|456.18|453.78|0
1654191500000|2022-06-02 17:38:20|456.43|454.03|456.69|454.29|456.69|454.29|456.43|454.03|0
1654191510000|2022-06-02 17:38:30|456.52|454.12|456.85|454.45|456.85|454.45|456.52|454.12|0
1654191520000|2022-06-02 17:38:40|457.02|454.62|457.02|454.62|457.02|454.62|456.68|454.28|0
1654191530000|2022-06-02 17:38:50|456.77|454.37|457.02|454.62|457.02|454.62|456.77|454.37|0
1654191540000|2022-06-02 17:39:00|456.51|454.11|456.68|454.28|456.68|454.28|456.35|453.95|0
1654191550000|2022-06-02 17:39:10|456.35|453.95|456.68|454.28|456.68|454.28|456.35|453.95|0
1654191560000|2022-06-02 17:39:20|456.51|454.11|456.6|454.2|456.6|454.2|456.51|454.11|0
1654191570000|2022-06-02 17:39:30|456.51|454.11|456.26|453.86|456.51|454.11|456.26|453.86|0
1654191580000|2022-06-02 17:39:40|456.01|453.61|455.84|453.44|456.01|453.61|455.84|453.44|0
1654191590000|2022-06-02 17:39:50|456.01|453.61|455.67|453.27|456.01|453.61|455.67|453.27|0
1654191600000|2022-06-02 17:40:00|455.5|453.1|455.84|453.44|456.01|453.61|455.5|453.1|0
1654191610000|2022-06-02 17:40:10|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1654191620000|2022-06-02 17:40:20|455.33|452.93|455.33|452.93|455.5|453.1|455.33|452.93|0
1654191630000|2022-06-02 17:40:30|455.5|453.1|455.5|453.1|455.67|453.27|455.5|453.1|0
1654191640000|2022-06-02 17:40:40|457.02|454.62|457.53|455.13|457.53|455.13|457.02|454.62|0
1654191650000|2022-06-02 17:40:50|457.36|454.96|457.02|454.62|457.87|455.47|457.02|454.62|0
1654191660000|2022-06-02 17:41:00|456.85|454.45|457.19|454.79|457.36|454.96|456.85|454.45|0
1654191670000|2022-06-02 17:41:10|457.02|454.62|457.02|454.62|457.02|454.62|456.85|454.45|0
1654191680000|2022-06-02 17:41:20|456.85|454.45|457.19|454.79|457.36|454.96|456.85|454.45|0
1654191690000|2022-06-02 17:41:30|456.85|454.45|456.68|454.28|456.85|454.45|456.34|453.94|0
1654191700000|2022-06-02 17:41:40|456.85|454.45|457.19|454.79|457.19|454.79|456.85|454.45|0
1654191710000|2022-06-02 17:41:50|457.02|454.62|457.36|454.96|457.36|454.96|457.02|454.62|0
1654191720000|2022-06-02 17:42:00|457.02|454.62|457.02|454.62|457.02|454.62|456.85|454.45|0
1654191730000|2022-06-02 17:42:10|456.85|454.45|456.34|453.94|456.85|454.45|456.34|453.94|0
1654191740000|2022-06-02 17:42:20|456.51|454.11|456|453.6|456.51|454.11|456|453.6|0
1654191750000|2022-06-02 17:42:30|456.17|453.77|456.34|453.94|456.34|453.94|456.17|453.77|0
1654191760000|2022-06-02 17:42:40|456.26|453.86|456.17|453.77|456.26|453.86|456.17|453.77|0
1654191770000|2022-06-02 17:42:50|456.09|453.69|456.34|453.94|456.34|453.94|456|453.6|0
1654191780000|2022-06-02 17:43:00|456.6|454.2|456.94|454.54|456.94|454.54|456.6|454.2|0
1654191790000|2022-06-02 17:43:10|456.85|454.45|456.85|454.45|456.85|454.45|456.51|454.11|0
1654191800000|2022-06-02 17:43:20|456.51|454.11|456.51|454.11|456.51|454.11|456.51|454.11|0
1654191810000|2022-06-02 17:43:30|456.34|453.94|456|453.6|456.34|453.94|455.83|453.43|0
1654191820000|2022-06-02 17:43:40|456.09|453.69|456.17|453.77|456.17|453.77|456.09|453.69|0
1654191830000|2022-06-02 17:43:50|455.92|453.52|455.83|453.43|455.92|453.52|455.83|453.43|0
1654191840000|2022-06-02 17:44:00|455.49|453.09|455.66|453.26|455.66|453.26|455.49|453.09|0
1654191850000|2022-06-02 17:44:10|455.49|453.09|454.82|452.42|455.49|453.09|454.82|452.42|0
1654191860000|2022-06-02 17:44:20|454.99|452.59|454.31|451.91|454.99|452.59|454.31|451.91|0
1654191870000|2022-06-02 17:44:30|454.14|451.74|454.31|451.91|454.31|451.91|453.97|451.57|0
1654191880000|2022-06-02 17:44:40|454.14|451.74|454.48|452.08|454.48|452.08|453.97|451.57|0
1654191890000|2022-06-02 17:44:50|454.31|451.91|454.31|451.91|454.31|451.91|454.14|451.74|0
1654191900000|2022-06-02 17:45:00|453.97|451.57|453.46|451.06|453.97|451.57|453.46|451.06|0
1654191910000|2022-06-02 17:45:10|453.8|451.4|453.97|451.57|453.97|451.57|453.63|451.23|0
1654191920000|2022-06-02 17:45:20|453.8|451.4|453.97|451.57|454.14|451.74|453.46|451.06|0
1654191930000|2022-06-02 17:45:30|454.48|452.08|454.98|452.58|455.32|452.92|454.48|452.08|0
1654191940000|2022-06-02 17:45:40|454.65|452.25|454.65|452.25|454.65|452.25|454.48|452.08|0
1654191950000|2022-06-02 17:45:50|455.49|453.09|454.98|452.58|455.49|453.09|454.98|452.58|0
1654191960000|2022-06-02 17:46:00|454.82|452.42|454.98|452.58|455.15|452.75|454.82|452.42|0
1654191970000|2022-06-02 17:46:10|454.73|452.33|453.97|451.57|454.73|452.33|453.97|451.57|0
1654191980000|2022-06-02 17:46:20|454.14|451.74|453.8|451.4|454.23|451.83|453.8|451.4|0
1654191990000|2022-06-02 17:46:30|453.97|451.57|453.63|451.23|453.97|451.57|453.46|451.06|0
1654192000000|2022-06-02 17:46:40|453.46|451.06|453.63|451.23|453.63|451.23|453.29|450.89|0
1654192010000|2022-06-02 17:46:50|453.46|451.06|453.63|451.23|453.63|451.23|453.46|451.06|0
1654192020000|2022-06-02 17:47:00|453.46|451.06|453.8|451.4|453.8|451.4|453.46|451.06|0
1654192030000|2022-06-02 17:47:10|453.63|451.23|453.97|451.57|453.97|451.57|453.55|451.15|0
1654192040000|2022-06-02 17:47:20|453.8|451.4|453.63|451.23|453.8|451.4|453.63|451.23|0
1654192050000|2022-06-02 17:47:30|453.46|451.06|453.8|451.4|453.8|451.4|453.46|451.06|0
1654192060000|2022-06-02 17:47:40|453.97|451.57|453.46|451.06|453.97|451.57|453.46|451.06|0
1654192070000|2022-06-02 17:47:50|453.55|451.15|453.46|451.06|453.63|451.23|453.46|451.06|0
1654192080000|2022-06-02 17:48:00|453.8|451.4|453.63|451.23|453.8|451.4|453.63|451.23|0
1654192090000|2022-06-02 17:48:10|453.46|451.06|453.63|451.23|453.63|451.23|453.29|450.89|0
1654192100000|2022-06-02 17:48:20|453.8|451.4|453.63|451.23|453.8|451.4|453.46|451.06|0
1654192110000|2022-06-02 17:48:30|453.55|451.15|453.63|451.23|453.63|451.23|453.46|451.06|0
1654192120000|2022-06-02 17:48:40|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1654192130000|2022-06-02 17:48:50|453.63|451.23|453.46|451.06|453.63|451.23|453.29|450.89|0
1654192140000|2022-06-02 17:49:00|453.29|450.89|453.29|450.89|453.29|450.89|452.95|450.55|0
1654192150000|2022-06-02 17:49:10|453.46|451.06|453.46|451.06|453.46|451.06|453.29|450.89|0
1654192160000|2022-06-02 17:49:20|453.63|451.23|453.46|451.06|453.63|451.23|453.46|451.06|0
1654192170000|2022-06-02 17:49:30|453.29|450.89|453.46|451.06|453.63|451.23|453.29|450.89|0
1654192180000|2022-06-02 17:49:40|453.29|450.89|452.78|450.38|453.29|450.89|452.78|450.38|0
1654192190000|2022-06-02 17:49:50|452.95|450.55|452.78|450.38|452.95|450.55|452.61|450.21|0
1654192200000|2022-06-02 17:50:00|452.44|450.04|452.61|450.21|452.61|450.21|452.28|449.88|0
1654192210000|2022-06-02 17:50:10|452.44|450.04|452.28|449.88|452.44|450.04|452.28|449.88|0
1654192220000|2022-06-02 17:50:20|452.44|450.04|452.44|450.04|452.78|450.38|452.44|450.04|0
1654192230000|2022-06-02 17:50:30|452.28|449.88|452.11|449.71|452.28|449.88|452.11|449.71|0
1654192240000|2022-06-02 17:50:40|452.27|449.87|452.11|449.71|452.27|449.87|452.11|449.71|0
1654192260000|2022-06-02 17:51:00|451.94|449.54|452.11|449.71|452.11|449.71|451.94|449.54|0
1654192270000|2022-06-02 17:51:10|451.94|449.54|452.11|449.71|452.27|449.87|451.94|449.54|0
1654192280000|2022-06-02 17:51:20|452.44|450.04|452.44|450.04|452.44|450.04|452.27|449.87|0
1654192290000|2022-06-02 17:51:30|452.61|450.21|453.29|450.89|453.29|450.89|452.61|450.21|0
1654192300000|2022-06-02 17:51:40|453.63|451.23|453.46|451.06|453.63|451.23|453.46|451.06|0
1654192310000|2022-06-02 17:51:50|453.29|450.89|453.12|450.72|453.29|450.89|453.12|450.72|0
1654192320000|2022-06-02 17:52:00|453.29|450.89|453.46|451.06|453.46|451.06|453.12|450.72|0
1654192330000|2022-06-02 17:52:10|453.8|451.4|454.14|451.74|454.3|451.9|453.8|451.4|0
1654192340000|2022-06-02 17:52:20|453.97|451.57|454.14|451.74|454.47|452.07|453.97|451.57|0
1654192350000|2022-06-02 17:52:30|454.3|451.9|454.47|452.07|454.47|452.07|453.97|451.57|0
1654192360000|2022-06-02 17:52:40|454.3|451.9|454.13|451.73|454.47|452.07|454.13|451.73|0
1654192370000|2022-06-02 17:52:50|454.3|451.9|454.3|451.9|454.47|452.07|454.13|451.73|0
1654192380000|2022-06-02 17:53:00|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1654192390000|2022-06-02 17:53:10|454.56|452.16|454.47|452.07|454.56|452.16|454.3|451.9|0
1654192400000|2022-06-02 17:53:20|454.13|451.73|453.88|451.48|454.13|451.73|453.8|451.4|0
1654192410000|2022-06-02 17:53:30|453.8|451.4|453.97|451.57|453.97|451.57|453.8|451.4|0
1654192420000|2022-06-02 17:53:40|453.8|451.4|453.63|451.23|453.8|451.4|453.63|451.23|0
1654192430000|2022-06-02 17:53:50|453.8|451.4|454.3|451.9|454.3|451.9|453.8|451.4|0
1654192440000|2022-06-02 17:54:00|454.64|452.24|454.3|451.9|454.64|452.24|454.3|451.9|0
1654192450000|2022-06-02 17:54:10|454.47|452.07|454.98|452.58|454.98|452.58|454.47|452.07|0
1654192460000|2022-06-02 17:54:20|454.64|452.24|454.64|452.24|454.9|452.5|454.64|452.24|0
1654192470000|2022-06-02 17:54:30|454.13|451.73|454.13|451.73|454.3|451.9|454.13|451.73|0
1654192480000|2022-06-02 17:54:40|454.47|452.07|454.22|451.82|454.47|452.07|454.22|451.82|0
1654192490000|2022-06-02 17:54:50|454.13|451.73|454.13|451.73|454.3|451.9|454.13|451.73|0
1654192500000|2022-06-02 17:55:00|454.3|451.9|454.64|452.24|454.64|452.24|454.3|451.9|0
1654192510000|2022-06-02 17:55:10|454.98|452.58|454.98|452.58|454.98|452.58|454.98|452.58|0
1654192520000|2022-06-02 17:55:20|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1654192530000|2022-06-02 17:55:30|456.09|453.69|455.83|453.43|456.34|453.94|455.83|453.43|0
1654192540000|2022-06-02 17:55:40|456.34|453.94|456.68|454.28|456.85|454.45|456.34|453.94|0
1654192550000|2022-06-02 17:55:50|456.34|453.94|456.17|453.77|456.34|453.94|456|453.6|0
1654192560000|2022-06-02 17:56:00|456|453.6|456.34|453.94|456.34|453.94|456|453.6|0
1654192570000|2022-06-02 17:56:10|456.51|454.11|456.17|453.77|456.68|454.28|456.17|453.77|0
1654192580000|2022-06-02 17:56:20|455.83|453.43|455.83|453.43|455.83|453.43|455.66|453.26|0
1654192590000|2022-06-02 17:56:30|455.66|453.26|455.92|453.52|455.92|453.52|455.66|453.26|0
1654192600000|2022-06-02 17:56:40|455.83|453.43|455.49|453.09|455.83|453.43|455.49|453.09|0
1654192610000|2022-06-02 17:56:50|455.83|453.43|455.49|453.09|455.83|453.43|455.41|453.01|0
1654192620000|2022-06-02 17:57:00|455.66|453.26|454.81|452.41|455.66|453.26|454.81|452.41|0
1654192630000|2022-06-02 17:57:10|454.47|452.07|454.98|452.58|454.98|452.58|454.47|452.07|0
1654192640000|2022-06-02 17:57:20|455.15|452.75|454.98|452.58|455.32|452.92|454.98|452.58|0
1654192650000|2022-06-02 17:57:30|454.47|452.07|454.98|452.58|454.98|452.58|454.47|452.07|0
1654192660000|2022-06-02 17:57:40|454.81|452.41|454.47|452.07|454.81|452.41|454.47|452.07|0
1654192670000|2022-06-02 17:57:50|454.64|452.24|454.81|452.41|454.81|452.41|454.64|452.24|0
1654192680000|2022-06-02 17:58:00|454.47|452.07|454.13|451.73|454.47|452.07|453.96|451.56|0
1654192690000|2022-06-02 17:58:10|454.3|451.9|454.3|451.9|454.64|452.24|454.3|451.9|0
1654192700000|2022-06-02 17:58:20|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1654192710000|2022-06-02 17:58:30|454.13|451.73|453.79|451.39|454.13|451.73|453.79|451.39|0
1654192720000|2022-06-02 17:58:40|453.88|451.48|453.62|451.22|453.96|451.56|453.62|451.22|0
1654192730000|2022-06-02 17:58:50|453.79|451.39|453.62|451.22|453.79|451.39|453.62|451.22|0
1654192740000|2022-06-02 17:59:00|454.13|451.73|454.47|452.07|454.47|452.07|454.13|451.73|0
1654192750000|2022-06-02 17:59:10|454.64|452.24|454.64|452.24|454.73|452.33|454.3|451.9|0
1654192760000|2022-06-02 17:59:20|454.47|452.07|454.47|452.07|454.47|452.07|454.47|452.07|0
1654192770000|2022-06-02 17:59:30|454.3|451.9|453.62|451.22|454.3|451.9|453.62|451.22|0
1654192780000|2022-06-02 17:59:40|453.46|451.06|453.29|450.89|453.46|451.06|453.29|450.89|0
1654192790000|2022-06-02 17:59:50|453.46|451.06|453.29|450.89|453.46|451.06|453.12|450.72|0
1654192800000|2022-06-02 18:00:00|453.46|451.06|453.29|450.89|453.46|451.06|452.95|450.55|0
1654192810000|2022-06-02 18:00:10|453.62|451.22|453.29|450.89|453.62|451.22|453.29|450.89|0
1654192820000|2022-06-02 18:00:20|453.45|451.05|453.62|451.22|453.62|451.22|453.45|451.05|0
1654192830000|2022-06-02 18:00:30|453.79|451.39|454.13|451.73|454.3|451.9|453.79|451.39|0
1654192840000|2022-06-02 18:00:40|454.47|452.07|454.64|452.24|454.81|452.41|454.47|452.07|0
1654192850000|2022-06-02 18:00:50|454.81|452.41|454.13|451.73|454.81|452.41|454.13|451.73|0
1654192860000|2022-06-02 18:01:00|454.47|452.07|453.79|451.39|454.47|452.07|453.79|451.39|0
1654192870000|2022-06-02 18:01:10|453.96|451.56|453.96|451.56|454.3|451.9|453.96|451.56|0
1654192880000|2022-06-02 18:01:20|454.13|451.73|454.3|451.9|454.3|451.9|453.96|451.56|0
1654192890000|2022-06-02 18:01:30|454.05|451.65|453.79|451.39|454.13|451.73|453.79|451.39|0
1654192900000|2022-06-02 18:01:40|453.62|451.22|453.79|451.39|453.79|451.39|453.62|451.22|0
1654192910000|2022-06-02 18:01:50|453.62|451.22|453.62|451.22|453.62|451.22|453.45|451.05|0
1654192920000|2022-06-02 18:02:00|453.29|450.89|453.62|451.22|453.62|451.22|453.12|450.72|0
1654192930000|2022-06-02 18:02:10|453.79|451.39|453.96|451.56|453.96|451.56|453.79|451.39|0
1654192940000|2022-06-02 18:02:20|453.79|451.39|453.79|451.39|453.79|451.39|453.62|451.22|0
1654192950000|2022-06-02 18:02:30|453.62|451.22|453.45|451.05|453.62|451.22|453.45|451.05|0
1654192960000|2022-06-02 18:02:40|453.62|451.22|453.12|450.72|453.62|451.22|453.12|450.72|0
1654192970000|2022-06-02 18:02:50|452.95|450.55|452.78|450.38|452.95|450.55|452.78|450.38|0
1654192980000|2022-06-02 18:03:00|452.61|450.21|452.61|450.21|452.78|450.38|452.53|450.13|0
1654192990000|2022-06-02 18:03:10|452.44|450.04|452.44|450.04|452.61|450.21|452.44|450.04|0
1654193000000|2022-06-02 18:03:20|452.27|449.87|452.27|449.87|452.27|449.87|451.93|449.53|0
1654193010000|2022-06-02 18:03:30|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1654193020000|2022-06-02 18:03:40|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654193030000|2022-06-02 18:03:50|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654193040000|2022-06-02 18:04:00|451.59|449.19|451.43|449.03|451.76|449.36|451.43|449.03|0
1654193050000|2022-06-02 18:04:10|451.76|449.36|451.59|449.19|451.76|449.36|451.59|449.19|0
1654193060000|2022-06-02 18:04:20|451.43|449.03|451.26|448.86|451.59|449.19|451.26|448.86|0
1654193070000|2022-06-02 18:04:30|451.09|448.69|451.26|448.86|451.26|448.86|451.09|448.69|0
1654193080000|2022-06-02 18:04:40|451.43|449.03|451.43|449.03|451.43|449.03|451.43|449.03|0
1654193090000|2022-06-02 18:04:50|451.59|449.19|451.93|449.53|451.93|449.53|451.43|449.03|0
1654193100000|2022-06-02 18:05:00|451.51|449.11|451.43|449.03|451.51|449.11|451.43|449.03|0
1654193110000|2022-06-02 18:05:10|451.76|449.36|451.93|449.53|452.1|449.7|451.76|449.36|0
1654193120000|2022-06-02 18:05:20|452.02|449.62|451.76|449.36|452.1|449.7|451.76|449.36|0
1654193130000|2022-06-02 18:05:30|451.85|449.45|451.59|449.19|451.93|449.53|451.59|449.19|0
1654193140000|2022-06-02 18:05:40|451.51|449.11|451.26|448.86|451.51|449.11|451.26|448.86|0
1654193150000|2022-06-02 18:05:50|451.42|449.02|451.26|448.86|451.42|449.02|451.26|448.86|0
1654193160000|2022-06-02 18:06:00|451.09|448.69|450.75|448.35|451.09|448.69|450.75|448.35|0
1654193170000|2022-06-02 18:06:10|450.58|448.18|450.58|448.18|450.58|448.18|450.41|448.01|0
1654193180000|2022-06-02 18:06:20|450.75|448.35|450.41|448.01|450.75|448.35|450.41|448.01|0
1654193190000|2022-06-02 18:06:30|450.58|448.18|450.5|448.1|450.58|448.18|450.5|448.1|0
1654193200000|2022-06-02 18:06:40|450.41|448.01|450.41|448.01|450.41|448.01|450.41|448.01|0
1654193210000|2022-06-02 18:06:50|450.33|447.93|449.91|447.51|450.33|447.93|449.91|447.51|0
1654193220000|2022-06-02 18:07:00|450.08|447.68|449.74|447.34|450.08|447.68|449.74|447.34|0
1654193230000|2022-06-02 18:07:10|449.57|447.17|449.4|447|449.57|447.17|449.07|446.67|0
1654193240000|2022-06-02 18:07:20|449.57|447.17|449.74|447.34|449.74|447.34|449.57|447.17|0
1654193250000|2022-06-02 18:07:30|449.91|447.51|450.58|448.18|450.58|448.18|449.91|447.51|0
1654193260000|2022-06-02 18:07:40|450.41|448.01|450.92|448.52|450.92|448.52|450.24|447.84|0
1654193270000|2022-06-02 18:07:50|451.59|449.19|451.42|449.02|451.76|449.36|451.42|449.02|0
1654193280000|2022-06-02 18:08:00|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1654193290000|2022-06-02 18:08:10|451.59|449.19|451.26|448.86|451.76|449.36|451.26|448.86|0
1654193300000|2022-06-02 18:08:20|451.09|448.69|451.34|448.94|451.34|448.94|451.09|448.69|0
1654193310000|2022-06-02 18:08:30|451.09|448.69|451.26|448.86|451.26|448.86|451.09|448.69|0
1654193320000|2022-06-02 18:08:40|451.34|448.94|451.25|448.85|451.42|449.02|451.25|448.85|0
1654193330000|2022-06-02 18:08:50|450.75|448.35|450.92|448.52|451.09|448.69|450.75|448.35|0
1654193340000|2022-06-02 18:09:00|450.75|448.35|450.75|448.35|450.75|448.35|450.58|448.18|0
1654193350000|2022-06-02 18:09:10|450.92|448.52|451.09|448.69|451.09|448.69|450.92|448.52|0
1654193360000|2022-06-02 18:09:20|450.92|448.52|450.24|447.84|450.92|448.52|450.24|447.84|0
1654193370000|2022-06-02 18:09:30|450.07|447.67|450.24|447.84|450.24|447.84|450.07|447.67|0
1654193380000|2022-06-02 18:09:40|450.41|448.01|450.24|447.84|450.58|448.18|450.24|447.84|0
1654193390000|2022-06-02 18:09:50|450.41|448.01|450.58|448.18|450.58|448.18|450.41|448.01|0
1654193400000|2022-06-02 18:10:00|450.92|448.52|451.76|449.36|451.76|449.36|450.92|448.52|0
1654193410000|2022-06-02 18:10:10|451.42|449.02|451.17|448.77|451.42|449.02|451.09|448.69|0
1654193420000|2022-06-02 18:10:20|450.92|448.52|450.92|448.52|451.09|448.69|450.75|448.35|0
1654193430000|2022-06-02 18:10:30|450.58|448.18|450.58|448.18|450.58|448.18|450.5|448.1|0
1654193440000|2022-06-02 18:10:40|450.41|448.01|450.24|447.84|450.41|448.01|450.24|447.84|0
1654193450000|2022-06-02 18:10:50|449.91|447.51|449.91|447.51|449.91|447.51|449.74|447.34|0
1654193460000|2022-06-02 18:11:00|449.74|447.34|450.07|447.67|450.07|447.67|449.74|447.34|0
1654193470000|2022-06-02 18:11:10|449.91|447.51|450.58|448.18|450.58|448.18|449.91|447.51|0
1654193480000|2022-06-02 18:11:20|450.75|448.35|451.25|448.85|451.25|448.85|450.75|448.35|0
1654193490000|2022-06-02 18:11:30|451.09|448.69|451.09|448.69|451.09|448.69|450.92|448.52|0
1654193500000|2022-06-02 18:11:40|451.25|448.85|451.25|448.85|451.42|449.02|450.92|448.52|0
1654193510000|2022-06-02 18:11:50|451.42|449.02|451.59|449.19|451.59|449.19|451.42|449.02|0
1654193520000|2022-06-02 18:12:00|451.42|449.02|452.44|450.04|452.44|450.04|451.42|449.02|0
1654193530000|2022-06-02 18:12:10|452.6|450.2|452.6|450.2|452.6|450.2|452.44|450.04|0
1654193540000|2022-06-02 18:12:20|452.1|449.7|452.6|450.2|452.6|450.2|452.1|449.7|0
1654193550000|2022-06-02 18:12:30|452.27|449.87|451.51|449.11|452.27|449.87|451.42|449.02|0
1654193560000|2022-06-02 18:12:40|451.34|448.94|451.08|448.68|451.34|448.94|451.08|448.68|0
1654193570000|2022-06-02 18:12:50|450.92|448.52|450.92|448.52|451.08|448.68|450.92|448.52|0
1654193580000|2022-06-02 18:13:00|450.75|448.35|450.75|448.35|450.75|448.35|450.58|448.18|0
1654193590000|2022-06-02 18:13:10|450.92|448.52|450.92|448.52|451.08|448.68|450.92|448.52|0
1654193600000|2022-06-02 18:13:20|450.58|448.18|450.41|448.01|450.58|448.18|450.41|448.01|0
1654193610000|2022-06-02 18:13:30|451.08|448.68|450.75|448.35|451.08|448.68|450.75|448.35|0
1654193620000|2022-06-02 18:13:40|450.67|448.27|450.58|448.18|450.67|448.27|450.58|448.18|0
1654193630000|2022-06-02 18:13:50|450.67|448.27|450.58|448.18|450.75|448.35|450.58|448.18|0
1654193640000|2022-06-02 18:14:00|450.75|448.35|450.24|447.84|450.75|448.35|450.24|447.84|0
1654193650000|2022-06-02 18:14:10|450.58|448.18|450.24|447.84|450.58|448.18|450.24|447.84|0
1654193660000|2022-06-02 18:14:20|450.07|447.67|449.9|447.5|450.07|447.67|449.9|447.5|0
1654193670000|2022-06-02 18:14:30|449.57|447.17|449.74|447.34|449.74|447.34|449.57|447.17|0
1654193680000|2022-06-02 18:14:40|449.57|447.17|449.74|447.34|449.74|447.34|449.4|447|0
1654193690000|2022-06-02 18:14:50|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1654193700000|2022-06-02 18:15:00|449.4|447|450.07|447.67|450.07|447.67|449.4|447|0
1654193710000|2022-06-02 18:15:10|450.41|448.01|450.58|448.18|450.58|448.18|450.41|448.01|0
1654193720000|2022-06-02 18:15:20|450.24|447.84|450.07|447.67|450.24|447.84|450.07|447.67|0
1654193730000|2022-06-02 18:15:30|450.24|447.84|450.24|447.84|450.24|447.84|450.07|447.67|0
1654193740000|2022-06-02 18:15:40|450.41|448.01|450.24|447.84|450.41|448.01|450.24|447.84|0
1654193750000|2022-06-02 18:15:50|450.41|448.01|449.99|447.59|450.41|448.01|449.99|447.59|0
1654193760000|2022-06-02 18:16:00|449.9|447.5|449.57|447.17|449.9|447.5|449.57|447.17|0
1654193770000|2022-06-02 18:16:10|449.82|447.42|450.16|447.76|450.24|447.84|449.82|447.42|0
1654193780000|2022-06-02 18:16:20|450.07|447.67|450.58|448.18|450.58|448.18|450.07|447.67|0
1654193790000|2022-06-02 18:16:30|450.24|447.84|449.9|447.5|450.24|447.84|449.9|447.5|0
1654193800000|2022-06-02 18:16:40|450.07|447.67|450.41|448.01|450.41|448.01|450.07|447.67|0
1654193810000|2022-06-02 18:16:50|450.24|447.84|450.75|448.35|450.75|448.35|450.24|447.84|0
1654193820000|2022-06-02 18:17:00|450.91|448.51|451.08|448.68|451.08|448.68|450.75|448.35|0
1654193830000|2022-06-02 18:17:10|451.25|448.85|451.25|448.85|451.42|449.02|451.25|448.85|0
1654193840000|2022-06-02 18:17:20|451.08|448.68|450.91|448.51|451.08|448.68|450.91|448.51|0
1654193850000|2022-06-02 18:17:30|450.75|448.35|450.58|448.18|450.75|448.35|450.41|448.01|0
1654193860000|2022-06-02 18:17:40|450.91|448.51|450.75|448.35|450.91|448.51|450.58|448.18|0
1654193870000|2022-06-02 18:17:50|450.58|448.18|450.41|448.01|450.58|448.18|450.41|448.01|0
1654193880000|2022-06-02 18:18:00|450.58|448.18|450.66|448.26|450.91|448.51|450.58|448.18|0
1654193890000|2022-06-02 18:18:10|450.58|448.18|450.58|448.18|450.91|448.51|450.58|448.18|0
1654193900000|2022-06-02 18:18:20|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1654193910000|2022-06-02 18:18:30|450.58|448.18|450.75|448.35|450.91|448.51|450.58|448.18|0
1654193920000|2022-06-02 18:18:40|450.58|448.18|450.41|448.01|450.75|448.35|450.41|448.01|0
1654193930000|2022-06-02 18:18:50|450.5|448.1|450.41|448.01|450.5|448.1|450.41|448.01|0
1654193940000|2022-06-02 18:19:00|450.33|447.93|450.07|447.67|450.33|447.93|450.07|447.67|0
1654193950000|2022-06-02 18:19:10|450.24|447.84|450.74|448.34|450.74|448.34|450.24|447.84|0
1654193960000|2022-06-02 18:19:20|450.91|448.51|450.07|447.67|450.91|448.51|450.07|447.67|0
1654193970000|2022-06-02 18:19:30|450.24|447.84|450.24|447.84|450.41|448.01|450.07|447.67|0
1654193980000|2022-06-02 18:19:40|450.07|447.67|449.73|447.33|450.16|447.76|449.73|447.33|0
1654193990000|2022-06-02 18:19:50|449.9|447.5|450.24|447.84|450.24|447.84|449.9|447.5|0
1654194000000|2022-06-02 18:20:00|450.41|448.01|450.24|447.84|450.41|448.01|449.9|447.5|0
1654194010000|2022-06-02 18:20:10|450.41|448.01|450.74|448.34|450.74|448.34|450.33|447.93|0
1654194020000|2022-06-02 18:20:20|450.91|448.51|450.74|448.34|451.08|448.68|450.74|448.34|0
1654194030000|2022-06-02 18:20:30|450.49|448.09|450.74|448.34|450.74|448.34|450.49|448.09|0
1654194040000|2022-06-02 18:20:40|450.58|448.18|450.58|448.18|450.74|448.34|450.58|448.18|0
1654194050000|2022-06-02 18:20:50|450.74|448.34|450.41|448.01|450.74|448.34|450.41|448.01|0
1654194060000|2022-06-02 18:21:00|450.58|448.18|450.58|448.18|450.74|448.34|450.58|448.18|0
1654194070000|2022-06-02 18:21:10|450.41|448.01|450.24|447.84|450.83|448.43|450.24|447.84|0
1654194080000|2022-06-02 18:21:20|450.41|448.01|450.41|448.01|450.41|448.01|450.24|447.84|0
1654194090000|2022-06-02 18:21:30|450.58|448.18|449.99|447.59|450.58|448.18|449.99|447.59|0
1654194100000|2022-06-02 18:21:40|450.07|447.67|450.24|447.84|450.24|447.84|449.9|447.5|0
1654194110000|2022-06-02 18:21:50|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1654194120000|2022-06-02 18:22:00|449.9|447.5|450.24|447.84|450.24|447.84|449.9|447.5|0
1654194130000|2022-06-02 18:22:10|450.41|448.01|450.58|448.18|450.58|448.18|450.41|448.01|0
1654194140000|2022-06-02 18:22:20|450.41|448.01|449.9|447.5|450.41|448.01|449.9|447.5|0
1654194150000|2022-06-02 18:22:30|450.07|447.67|449.9|447.5|450.24|447.84|449.9|447.5|0
1654194160000|2022-06-02 18:22:40|449.99|447.59|449.99|447.59|449.99|447.59|449.99|447.59|0
1654194170000|2022-06-02 18:22:50|450.24|447.84|450.24|447.84|450.24|447.84|450.07|447.67|0
1654194180000|2022-06-02 18:23:00|449.9|447.5|449.9|447.5|450.07|447.67|449.9|447.5|0
1654194190000|2022-06-02 18:23:10|449.73|447.33|449.56|447.16|449.73|447.33|449.56|447.16|0
1654194200000|2022-06-02 18:23:20|449.82|447.42|449.4|447|449.82|447.42|449.4|447|0
1654194210000|2022-06-02 18:23:30|449.73|447.33|449.9|447.5|449.9|447.5|449.73|447.33|0
1654194220000|2022-06-02 18:23:40|449.99|447.59|450.07|447.67|450.07|447.67|449.99|447.59|0
1654194230000|2022-06-02 18:23:50|450.24|447.84|450.41|448.01|450.57|448.17|450.24|447.84|0
1654194240000|2022-06-02 18:24:00|450.24|447.84|450.32|447.92|450.41|448.01|450.24|447.84|0
1654194250000|2022-06-02 18:24:10|450.24|447.84|450.07|447.67|450.24|447.84|450.07|447.67|0
1654194260000|2022-06-02 18:24:20|449.9|447.5|449.9|447.5|449.9|447.5|449.73|447.33|0
1654194270000|2022-06-02 18:24:30|450.24|447.84|450.41|448.01|450.74|448.34|450.24|447.84|0
1654194280000|2022-06-02 18:24:40|450.57|448.17|450.41|448.01|450.57|448.17|450.41|448.01|0
1654194290000|2022-06-02 18:24:50|450.57|448.17|450.24|447.84|450.57|448.17|450.24|447.84|0
1654194300000|2022-06-02 18:25:00|450.57|448.17|450.66|448.26|450.74|448.34|450.57|448.17|0
1654194310000|2022-06-02 18:25:10|450.41|448.01|450.91|448.51|450.91|448.51|450.41|448.01|0
1654194320000|2022-06-02 18:25:20|450.57|448.17|451.08|448.68|451.08|448.68|450.57|448.17|0
1654194330000|2022-06-02 18:25:30|451.25|448.85|451.59|449.19|451.59|449.19|451.25|448.85|0
1654194340000|2022-06-02 18:25:40|451.42|449.02|451.25|448.85|451.42|449.02|451.25|448.85|0
1654194350000|2022-06-02 18:25:50|451.59|449.19|451.75|449.35|451.75|449.35|451.59|449.19|0
1654194360000|2022-06-02 18:26:00|451.92|449.52|451.75|449.35|451.92|449.52|451.75|449.35|0
1654194370000|2022-06-02 18:26:10|451.92|449.52|452.09|449.69|452.18|449.78|451.92|449.52|0
1654194380000|2022-06-02 18:26:20|451.92|449.52|452.09|449.69|452.18|449.78|451.92|449.52|0
1654194390000|2022-06-02 18:26:30|451.84|449.44|451.59|449.19|451.84|449.44|451.59|449.19|0
1654194400000|2022-06-02 18:26:40|451.42|449.02|451.75|449.35|451.92|449.52|451.42|449.02|0
1654194410000|2022-06-02 18:26:50|451.59|449.19|451.5|449.1|451.59|449.19|451.5|449.1|0
1654194420000|2022-06-02 18:27:00|451.42|449.02|451.08|448.68|451.42|449.02|451.08|448.68|0
1654194430000|2022-06-02 18:27:10|450.74|448.34|451.59|449.19|451.59|449.19|450.74|448.34|0
1654194440000|2022-06-02 18:27:20|451.75|449.35|452.09|449.69|452.09|449.69|451.75|449.35|0
1654194450000|2022-06-02 18:27:30|452.26|449.86|452.09|449.69|452.26|449.86|452.09|449.69|0
1654194460000|2022-06-02 18:27:40|451.92|449.52|451.92|449.52|451.92|449.52|451.59|449.19|0
1654194470000|2022-06-02 18:27:50|452.09|449.69|452.09|449.69|452.09|449.69|452.09|449.69|0
1654194480000|2022-06-02 18:28:00|451.92|449.52|452.26|449.86|452.52|450.12|451.92|449.52|0
1654194490000|2022-06-02 18:28:10|452.43|450.03|452.6|450.2|452.6|450.2|452.43|450.03|0
1654194500000|2022-06-02 18:28:20|452.77|450.37|453.42|451.02|454.1|451.7|452.77|450.37|0
1654194510000|2022-06-02 18:28:30|453.76|451.36|453.42|451.02|453.76|451.36|453.42|451.02|0
1654194520000|2022-06-02 18:28:40|453.59|451.19|454.1|451.7|454.1|451.7|453.59|451.19|0
1654194530000|2022-06-02 18:28:50|454.44|452.04|454.44|452.04|454.6|452.2|454.44|452.04|0
1654194540000|2022-06-02 18:29:00|454.6|452.2|454.6|452.2|454.77|452.37|454.6|452.2|0
1654194550000|2022-06-02 18:29:10|454.44|452.04|454.6|452.2|454.6|452.2|454.44|452.04|0
1654194560000|2022-06-02 18:29:20|454.44|452.04|454.35|451.95|454.6|452.2|454.35|451.95|0
1654194570000|2022-06-02 18:29:30|454.1|451.7|453.68|451.28|454.19|451.79|453.68|451.28|0
1654194580000|2022-06-02 18:29:40|453.25|450.85|453.42|451.02|453.59|451.19|453.25|450.85|0
1654194590000|2022-06-02 18:29:50|453.25|450.85|453.25|450.85|453.34|450.94|453.25|450.85|0
1654194600000|2022-06-02 18:30:00|453.09|450.69|453.25|450.85|453.25|450.85|453|450.6|0
1654194610000|2022-06-02 18:30:10|453.09|450.69|452.84|450.44|453.09|450.69|452.75|450.35|0
1654194620000|2022-06-02 18:30:20|452.92|450.52|452.84|450.44|453.17|450.77|452.84|450.44|0
1654194630000|2022-06-02 18:30:30|452.75|450.35|452.75|450.35|452.92|450.52|452.75|450.35|0
1654194640000|2022-06-02 18:30:40|452.58|450.18|452.24|449.84|452.75|450.35|452.24|449.84|0
1654194650000|2022-06-02 18:30:50|452.41|450.01|452.24|449.84|452.41|450.01|452.24|449.84|0
1654194660000|2022-06-02 18:31:00|452.07|449.67|452.24|449.84|452.24|449.84|452.07|449.67|0
1654194670000|2022-06-02 18:31:10|452.07|449.67|451.91|449.51|452.07|449.67|451.91|449.51|0
1654194680000|2022-06-02 18:31:20|451.74|449.34|451.4|449|451.74|449.34|451.4|449|0
1654194690000|2022-06-02 18:31:30|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1654194700000|2022-06-02 18:31:40|450.9|448.5|451.06|448.66|451.23|448.83|450.9|448.5|0
1654194710000|2022-06-02 18:31:50|450.9|448.5|451.06|448.66|451.23|448.83|450.9|448.5|0
1654194720000|2022-06-02 18:32:00|451.23|448.83|451.06|448.66|451.23|448.83|450.9|448.5|0
1654194730000|2022-06-02 18:32:10|450.73|448.33|450.39|447.99|450.73|448.33|450.22|447.82|0
1654194740000|2022-06-02 18:32:20|450.31|447.91|450.56|448.16|450.73|448.33|450.31|447.91|0
1654194750000|2022-06-02 18:32:30|450.39|447.99|450.56|448.16|450.56|448.16|450.39|447.99|0
1654194760000|2022-06-02 18:32:40|450.39|447.99|449.89|447.49|450.39|447.99|449.89|447.49|0
1654194770000|2022-06-02 18:32:50|450.06|447.66|450.22|447.82|450.22|447.82|449.89|447.49|0
1654194780000|2022-06-02 18:33:00|450.06|447.66|449.72|447.32|450.06|447.66|449.72|447.32|0
1654194790000|2022-06-02 18:33:10|450.06|447.66|450.56|448.16|450.56|448.16|450.06|447.66|0
1654194800000|2022-06-02 18:33:20|450.39|447.99|450.39|447.99|450.56|448.16|450.06|447.66|0
1654194810000|2022-06-02 18:33:30|450.56|448.16|450.56|448.16|450.56|448.16|450.39|447.99|0
1654194820000|2022-06-02 18:33:40|450.73|448.33|450.39|447.99|450.73|448.33|450.22|447.82|0
1654194830000|2022-06-02 18:33:50|450.56|448.16|450.56|448.16|450.56|448.16|450.22|447.82|0
1654194840000|2022-06-02 18:34:00|450.73|448.33|450.73|448.33|450.73|448.33|450.73|448.33|0
1654194850000|2022-06-02 18:34:10|450.56|448.16|450.39|447.99|450.56|448.16|450.39|447.99|0
1654194860000|2022-06-02 18:34:20|450.22|447.82|450.22|447.82|450.22|447.82|450.22|447.82|0
1654194870000|2022-06-02 18:34:30|449.89|447.49|450.39|447.99|450.39|447.99|449.89|447.49|0
1654194880000|2022-06-02 18:34:40|450.22|447.82|450.39|447.99|450.39|447.99|450.14|447.74|0
1654194890000|2022-06-02 18:34:50|450.22|447.82|450.31|447.91|450.31|447.91|450.22|447.82|0
1654194900000|2022-06-02 18:35:00|450.22|447.82|450.56|448.16|450.56|448.16|450.22|447.82|0
1654194910000|2022-06-02 18:35:10|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1654194920000|2022-06-02 18:35:20|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1654194930000|2022-06-02 18:35:30|450.22|447.82|450.22|447.82|450.39|447.99|450.22|447.82|0
1654194940000|2022-06-02 18:35:40|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1654194950000|2022-06-02 18:35:50|449.89|447.49|449.72|447.32|449.89|447.49|449.72|447.32|0
1654194960000|2022-06-02 18:36:00|449.89|447.49|449.89|447.49|450.05|447.65|449.89|447.49|0
1654194970000|2022-06-02 18:36:10|449.72|447.32|449.89|447.49|449.89|447.49|449.72|447.32|0
1654194980000|2022-06-02 18:36:20|449.81|447.41|449.89|447.49|449.89|447.49|449.72|447.32|0
1654194990000|2022-06-02 18:36:30|449.72|447.32|449.97|447.57|449.97|447.57|449.72|447.32|0
1654195000000|2022-06-02 18:36:40|450.39|447.99|449.89|447.49|450.39|447.99|449.89|447.49|0
1654195010000|2022-06-02 18:36:50|450.05|447.65|450.22|447.82|450.22|447.82|449.89|447.49|0
1654195020000|2022-06-02 18:37:00|450.56|448.16|450.73|448.33|450.73|448.33|450.56|448.16|0
1654195030000|2022-06-02 18:37:10|450.65|448.25|450.56|448.16|450.73|448.33|450.56|448.16|0
1654195040000|2022-06-02 18:37:20|450.73|448.33|450.48|448.08|450.73|448.33|450.48|448.08|0
1654195050000|2022-06-02 18:37:30|450.56|448.16|450.73|448.33|450.73|448.33|450.56|448.16|0
1654195060000|2022-06-02 18:37:40|450.89|448.49|450.89|448.49|451.23|448.83|450.89|448.49|0
1654195070000|2022-06-02 18:37:50|450.73|448.33|450.56|448.16|450.73|448.33|450.48|448.08|0
1654195080000|2022-06-02 18:38:00|450.64|448.24|450.39|447.99|450.64|448.24|450.22|447.82|0
1654195090000|2022-06-02 18:38:10|450.22|447.82|449.89|447.49|450.22|447.82|449.89|447.49|0
1654195100000|2022-06-02 18:38:20|450.05|447.65|450.39|447.99|450.39|447.99|450.05|447.65|0
1654195110000|2022-06-02 18:38:30|450.22|447.82|450.22|447.82|450.22|447.82|450.14|447.74|0
1654195120000|2022-06-02 18:38:40|450.05|447.65|449.89|447.49|450.22|447.82|449.89|447.49|0
1654195130000|2022-06-02 18:38:50|450.05|447.65|450.05|447.65|450.22|447.82|450.05|447.65|0
1654195140000|2022-06-02 18:39:00|449.89|447.49|449.72|447.32|449.89|447.49|449.72|447.32|0
1654195150000|2022-06-02 18:39:10|449.89|447.49|450.05|447.65|450.22|447.82|449.89|447.49|0
1654195160000|2022-06-02 18:39:20|450.22|447.82|450.05|447.65|450.22|447.82|450.05|447.65|0
1654195170000|2022-06-02 18:39:30|450.22|447.82|450.22|447.82|450.22|447.82|450.05|447.65|0
1654195180000|2022-06-02 18:39:40|450.05|447.65|450.39|447.99|450.39|447.99|450.05|447.65|0
1654195190000|2022-06-02 18:39:50|450.22|447.82|450.05|447.65|450.22|447.82|449.88|447.48|0
1654195200000|2022-06-02 18:40:00|450.22|447.82|450.56|448.16|450.56|448.16|450.22|447.82|0
1654195210000|2022-06-02 18:40:10|450.39|447.99|450.56|448.16|450.56|448.16|450.31|447.91|0
1654195220000|2022-06-02 18:40:20|450.39|447.99|450.39|447.99|450.39|447.99|450.39|447.99|0
1654195230000|2022-06-02 18:40:30|450.22|447.82|450.22|447.82|450.22|447.82|450.22|447.82|0
1654195240000|2022-06-02 18:40:40|450.39|447.99|450.14|447.74|450.39|447.99|450.05|447.65|0
1654195250000|2022-06-02 18:40:50|450.22|447.82|450.48|448.08|450.48|448.08|450.05|447.65|0
1654195260000|2022-06-02 18:41:00|450.56|448.16|450.22|447.82|450.56|448.16|450.22|447.82|0
1654195270000|2022-06-02 18:41:10|450.05|447.65|449.8|447.4|450.05|447.65|449.8|447.4|0
1654195280000|2022-06-02 18:41:20|449.88|447.48|450.05|447.65|450.05|447.65|449.88|447.48|0
1654195290000|2022-06-02 18:41:30|450.22|447.82|450.56|448.16|450.56|448.16|450.22|447.82|0
1654195300000|2022-06-02 18:41:40|450.72|448.32|450.89|448.49|450.89|448.49|450.72|448.32|0
1654195310000|2022-06-02 18:41:50|450.72|448.32|450.39|447.99|450.72|448.32|450.39|447.99|0
1654195320000|2022-06-02 18:42:00|450.56|448.16|451.56|449.16|451.73|449.33|450.56|448.16|0
1654195330000|2022-06-02 18:42:10|451.73|449.33|451.4|449|451.73|449.33|451.4|449|0
1654195340000|2022-06-02 18:42:20|451.56|449.16|451.56|449.16|451.73|449.33|451.56|449.16|0
1654195350000|2022-06-02 18:42:30|451.73|449.33|451.73|449.33|451.73|449.33|451.56|449.16|0
1654195360000|2022-06-02 18:42:40|451.9|449.5|451.56|449.16|451.9|449.5|451.56|449.16|0
1654195370000|2022-06-02 18:42:50|451.48|449.08|451.23|448.83|451.56|449.16|451.23|448.83|0
1654195380000|2022-06-02 18:43:00|451.4|449|451.73|449.33|451.73|449.33|451.4|449|0
1654195390000|2022-06-02 18:43:10|451.65|449.25|451.73|449.33|451.73|449.33|451.65|449.25|0
1654195400000|2022-06-02 18:43:20|451.56|449.16|451.73|449.33|451.73|449.33|451.56|449.16|0
1654195410000|2022-06-02 18:43:30|451.9|449.5|452.07|449.67|452.07|449.67|451.9|449.5|0
1654195420000|2022-06-02 18:43:40|452.24|449.84|452.24|449.84|452.57|450.17|452.24|449.84|0
1654195430000|2022-06-02 18:43:50|452.07|449.67|451.9|449.5|452.07|449.67|451.9|449.5|0
1654195440000|2022-06-02 18:44:00|451.73|449.33|451.4|449|451.73|449.33|451.4|449|0
1654195450000|2022-06-02 18:44:10|451.73|449.33|450.89|448.49|451.73|449.33|450.72|448.32|0
1654195460000|2022-06-02 18:44:20|451.06|448.66|451.23|448.83|451.23|448.83|451.06|448.66|0
1654195470000|2022-06-02 18:44:30|451.06|448.66|451.23|448.83|451.4|449|451.06|448.66|0
1654195480000|2022-06-02 18:44:40|451.06|448.66|451.06|448.66|451.23|448.83|451.06|448.66|0
1654195490000|2022-06-02 18:44:50|451.23|448.83|451.06|448.66|451.23|448.83|451.06|448.66|0
1654195500000|2022-06-02 18:45:00|450.72|448.32|451.4|449|451.4|449|450.72|448.32|0
1654195510000|2022-06-02 18:45:10|451.23|448.83|451.48|449.08|451.48|449.08|451.23|448.83|0
1654195520000|2022-06-02 18:45:20|451.56|449.16|451.4|449|451.56|449.16|451.4|449|0
1654195530000|2022-06-02 18:45:30|451.23|448.83|451.4|449|451.4|449|451.23|448.83|0
1654195540000|2022-06-02 18:45:40|451.23|448.83|451.15|448.75|451.23|448.83|451.06|448.66|0
1654195550000|2022-06-02 18:45:50|451.06|448.66|450.72|448.32|451.06|448.66|450.72|448.32|0
1654195560000|2022-06-02 18:46:00|451.06|448.66|451.23|448.83|451.23|448.83|451.06|448.66|0
1654195570000|2022-06-02 18:46:10|451.4|449|451.15|448.75|451.4|449|451.15|448.75|0
1654195580000|2022-06-02 18:46:20|451.06|448.66|451.23|448.83|451.39|448.99|451.06|448.66|0
1654195590000|2022-06-02 18:46:30|451.39|448.99|451.39|448.99|451.39|448.99|451.39|448.99|0
1654195600000|2022-06-02 18:46:40|451.06|448.66|451.06|448.66|451.06|448.66|450.72|448.32|0
1654195610000|2022-06-02 18:46:50|450.72|448.32|450.89|448.49|451.23|448.83|450.72|448.32|0
1654195620000|2022-06-02 18:47:00|450.98|448.58|451.06|448.66|451.23|448.83|450.98|448.58|0
1654195630000|2022-06-02 18:47:10|450.89|448.49|450.39|447.99|450.89|448.49|450.39|447.99|0
1654195640000|2022-06-02 18:47:20|450.22|447.82|450.72|448.32|450.72|448.32|450.22|447.82|0
1654195650000|2022-06-02 18:47:30|450.55|448.15|450.55|448.15|450.55|448.15|450.55|448.15|0
1654195660000|2022-06-02 18:47:40|450.72|448.32|450.22|447.82|450.72|448.32|450.22|447.82|0
1654195670000|2022-06-02 18:47:50|450.39|447.99|450.22|447.82|450.39|447.99|450.05|447.65|0
1654195680000|2022-06-02 18:48:00|450.05|447.65|450.22|447.82|450.22|447.82|449.88|447.48|0
1654195690000|2022-06-02 18:48:10|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1654195700000|2022-06-02 18:48:20|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1654195710000|2022-06-02 18:48:30|449.88|447.48|449.55|447.15|449.88|447.48|449.55|447.15|0
1654195720000|2022-06-02 18:48:40|449.71|447.31|449.71|447.31|449.88|447.48|449.71|447.31|0
1654195730000|2022-06-02 18:48:50|449.55|447.15|449.55|447.15|449.55|447.15|449.55|447.15|0
1654195740000|2022-06-02 18:49:00|449.38|446.98|449.88|447.48|449.88|447.48|449.38|446.98|0
1654195750000|2022-06-02 18:49:10|450.22|447.82|451.06|448.66|451.23|448.83|450.22|447.82|0
1654195760000|2022-06-02 18:49:20|450.89|448.49|450.89|448.49|451.06|448.66|450.89|448.49|0
1654195780000|2022-06-02 18:49:40|451.06|448.66|451.06|448.66|451.06|448.66|450.89|448.49|0
1654195790000|2022-06-02 18:49:50|451.39|448.99|452.07|449.67|452.07|449.67|451.39|448.99|0
1654195800000|2022-06-02 18:50:00|452.24|449.84|451.73|449.33|452.24|449.84|451.73|449.33|0
1654195810000|2022-06-02 18:50:10|452.07|449.67|452.74|450.34|452.91|450.51|452.07|449.67|0
1654195820000|2022-06-02 18:50:20|452.83|450.43|453.25|450.85|453.25|450.85|452.83|450.43|0
1654195830000|2022-06-02 18:50:30|453.08|450.68|453.41|451.01|453.58|451.18|453.08|450.68|0
1654195840000|2022-06-02 18:50:40|453.25|450.85|453.41|451.01|453.75|451.35|453.25|450.85|0
1654195850000|2022-06-02 18:50:50|453.25|450.85|452.4|450|453.41|451.01|452.4|450|0
1654195860000|2022-06-02 18:51:00|451.73|449.33|451.9|449.5|452.07|449.67|451.73|449.33|0
1654195870000|2022-06-02 18:51:10|451.73|449.33|452.23|449.83|452.23|449.83|451.73|449.33|0
1654195880000|2022-06-02 18:51:20|452.07|449.67|451.73|449.33|452.07|449.67|451.73|449.33|0
1654195890000|2022-06-02 18:51:30|451.9|449.5|452.07|449.67|452.23|449.83|451.9|449.5|0
1654195900000|2022-06-02 18:51:40|451.73|449.33|451.9|449.5|451.9|449.5|451.56|449.16|0
1654195910000|2022-06-02 18:51:50|451.73|449.33|451.22|448.82|451.73|449.33|451.22|448.82|0
1654195920000|2022-06-02 18:52:00|451.06|448.66|451.39|448.99|451.39|448.99|450.89|448.49|0
1654195930000|2022-06-02 18:52:10|451.73|449.33|451.73|449.33|451.73|449.33|451.56|449.16|0
1654195940000|2022-06-02 18:52:20|451.39|448.99|450.89|448.49|451.39|448.99|450.72|448.32|0
1654195950000|2022-06-02 18:52:30|450.38|447.98|450.55|448.15|450.72|448.32|450.22|447.82|0
1654195960000|2022-06-02 18:52:40|450.38|447.98|450.22|447.82|450.38|447.98|450.22|447.82|0
1654195970000|2022-06-02 18:52:50|450.38|447.98|450.22|447.82|450.38|447.98|450.05|447.65|0
1654195980000|2022-06-02 18:53:00|450.05|447.65|450.05|447.65|450.22|447.82|450.05|447.65|0
1654195990000|2022-06-02 18:53:10|450.22|447.82|450.22|447.82|450.55|448.15|450.22|447.82|0
1654196000000|2022-06-02 18:53:20|450.81|448.41|450.55|448.15|450.81|448.41|450.55|448.15|0
1654196010000|2022-06-02 18:53:30|450.72|448.32|450.55|448.15|450.72|448.32|450.55|448.15|0
1654196020000|2022-06-02 18:53:40|450.72|448.32|450.72|448.32|450.72|448.32|450.64|448.24|0
1654196030000|2022-06-02 18:53:50|450.55|448.15|450.55|448.15|450.72|448.32|450.55|448.15|0
1654196040000|2022-06-02 18:54:00|450.72|448.32|450.38|447.98|450.72|448.32|450.38|447.98|0
1654196050000|2022-06-02 18:54:10|450.89|448.49|451.06|448.66|451.06|448.66|450.89|448.49|0
1654196060000|2022-06-02 18:54:20|451.22|448.82|451.56|449.16|451.56|449.16|451.06|448.66|0
1654196070000|2022-06-02 18:54:30|451.73|449.33|451.22|448.82|451.73|449.33|451.22|448.82|0
1654196080000|2022-06-02 18:54:40|451.39|448.99|451.56|449.16|451.56|449.16|451.22|448.82|0
1654196090000|2022-06-02 18:54:50|451.39|448.99|451.73|449.33|451.73|449.33|451.39|448.99|0
1654196100000|2022-06-02 18:55:00|451.9|449.5|452.23|449.83|452.23|449.83|451.9|449.5|0
1654196110000|2022-06-02 18:55:10|452.74|450.34|452.74|450.34|452.91|450.51|452.57|450.17|0
1654196120000|2022-06-02 18:55:20|452.23|449.83|451.9|449.5|452.23|449.83|451.9|449.5|0
1654196130000|2022-06-02 18:55:30|451.73|449.33|451.56|449.16|451.73|449.33|451.56|449.16|0
1654196140000|2022-06-02 18:55:40|451.39|448.99|452.06|449.66|452.06|449.66|451.39|448.99|0
1654196150000|2022-06-02 18:55:50|452.32|449.92|452.23|449.83|452.32|449.92|452.23|449.83|0
1654196160000|2022-06-02 18:56:00|452.57|450.17|452.57|450.17|452.74|450.34|452.57|450.17|0
1654196170000|2022-06-02 18:56:10|453.08|450.68|452.74|450.34|453.24|450.84|452.74|450.34|0
1654196180000|2022-06-02 18:56:20|453.08|450.68|453.41|451.01|453.58|451.18|452.99|450.59|0
1654196190000|2022-06-02 18:56:30|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1654196200000|2022-06-02 18:56:40|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654196210000|2022-06-02 18:56:50|453.58|451.18|453.92|451.52|453.92|451.52|453.58|451.18|0
1654196220000|2022-06-02 18:57:00|454.76|452.36|454.76|452.36|454.76|452.36|454.59|452.19|0
1654196230000|2022-06-02 18:57:10|455.1|452.7|454.59|452.19|455.1|452.7|454.59|452.19|0
1654196240000|2022-06-02 18:57:20|453.92|451.52|454.59|452.19|454.68|452.28|453.92|451.52|0
1654196250000|2022-06-02 18:57:30|455.27|452.87|455.1|452.7|455.27|452.87|455.1|452.7|0
1654196260000|2022-06-02 18:57:40|454.76|452.36|454.76|452.36|454.93|452.53|454.76|452.36|0
1654196270000|2022-06-02 18:57:50|454.93|452.53|455.27|452.87|455.27|452.87|454.93|452.53|0
1654196280000|2022-06-02 18:58:00|455.1|452.7|454.93|452.53|455.1|452.7|454.76|452.36|0
1654196290000|2022-06-02 18:58:10|455.1|452.7|455.27|452.87|455.27|452.87|455.1|452.7|0
1654196300000|2022-06-02 18:58:20|454.93|452.53|454.76|452.36|454.93|452.53|454.42|452.02|0
1654196310000|2022-06-02 18:58:30|454.85|452.45|454.76|452.36|455.19|452.79|454.76|452.36|0
1654196320000|2022-06-02 18:58:40|454.93|452.53|455.1|452.7|455.1|452.7|454.93|452.53|0
1654196330000|2022-06-02 18:58:50|454.93|452.53|455.78|453.38|455.78|453.38|454.93|452.53|0
1654196340000|2022-06-02 18:59:00|456.12|453.72|456.11|453.71|456.12|453.72|455.95|453.55|0
1654196350000|2022-06-02 18:59:10|455.95|453.55|456.79|454.39|456.79|454.39|455.95|453.55|0
1654196360000|2022-06-02 18:59:20|456.62|454.22|456.96|454.56|457.13|454.73|456.62|454.22|0
1654196370000|2022-06-02 18:59:30|456.79|454.39|456.96|454.56|456.96|454.56|456.45|454.05|0
1654196380000|2022-06-02 18:59:40|456.79|454.39|457.13|454.73|457.13|454.73|456.54|454.14|0
1654196390000|2022-06-02 18:59:50|456.79|454.39|456.79|454.39|456.96|454.56|456.79|454.39|0
1654196400000|2022-06-02 19:00:00|456.96|454.56|457.3|454.9|457.3|454.9|456.96|454.56|0
1654196410000|2022-06-02 19:00:10|456.96|454.56|455.27|452.87|456.96|454.56|455.27|452.87|0
1654196420000|2022-06-02 19:00:20|455.61|453.21|455.27|452.87|455.61|453.21|455.27|452.87|0
1654196430000|2022-06-02 19:00:30|455.1|452.7|454.76|452.36|455.1|452.7|454.76|452.36|0
1654196440000|2022-06-02 19:00:40|454.59|452.19|454.59|452.19|455.1|452.7|454.59|452.19|0
1654196450000|2022-06-02 19:00:50|454.76|452.36|454.42|452.02|454.76|452.36|454.42|452.02|0
1654196460000|2022-06-02 19:01:00|454.68|452.28|454.76|452.36|454.93|452.53|454.68|452.28|0
1654196470000|2022-06-02 19:01:10|455.1|452.7|455.94|453.54|455.94|453.54|455.1|452.7|0
1654196480000|2022-06-02 19:01:20|456.45|454.05|456.45|454.05|456.71|454.31|456.45|454.05|0
1654196490000|2022-06-02 19:01:30|456.28|453.88|456.28|453.88|456.28|453.88|455.94|453.54|0
1654196500000|2022-06-02 19:01:40|455.94|453.54|456.11|453.71|456.11|453.71|455.78|453.38|0
1654196510000|2022-06-02 19:01:50|456.28|453.88|455.94|453.54|456.28|453.88|455.94|453.54|0
1654196520000|2022-06-02 19:02:00|455.78|453.38|455.36|452.96|455.78|453.38|454.76|452.36|0
1654196530000|2022-06-02 19:02:10|455.1|452.7|455.1|452.7|455.1|452.7|454.76|452.36|0
1654196540000|2022-06-02 19:02:20|454.85|452.45|454.42|452.02|454.85|452.45|454.42|452.02|0
1654196550000|2022-06-02 19:02:30|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654196560000|2022-06-02 19:02:40|454.09|451.69|453.75|451.35|454.09|451.69|453.75|451.35|0
1654196570000|2022-06-02 19:02:50|453.92|451.52|454.25|451.85|454.25|451.85|453.92|451.52|0
1654196580000|2022-06-02 19:03:00|454|451.6|454|451.6|454|451.6|453.75|451.35|0
1654196590000|2022-06-02 19:03:10|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1654196600000|2022-06-02 19:03:20|454.59|452.19|454.08|451.68|454.59|452.19|454.08|451.68|0
1654196610000|2022-06-02 19:03:30|453.75|451.35|452.9|450.5|453.75|451.35|452.9|450.5|0
1654196620000|2022-06-02 19:03:40|452.74|450.34|452.57|450.17|452.74|450.34|452.57|450.17|0
1654196630000|2022-06-02 19:03:50|452.4|450|451.72|449.32|452.4|450|451.72|449.32|0
1654196640000|2022-06-02 19:04:00|452.06|449.66|451.72|449.32|452.23|449.83|451.72|449.32|0
1654196650000|2022-06-02 19:04:10|452.06|449.66|452.06|449.66|452.23|449.83|452.06|449.66|0
1654196660000|2022-06-02 19:04:20|452.23|449.83|451.72|449.32|452.23|449.83|451.72|449.32|0
1654196670000|2022-06-02 19:04:30|452.06|449.66|452.23|449.83|452.23|449.83|452.06|449.66|0
1654196680000|2022-06-02 19:04:40|451.89|449.49|451.72|449.32|452.06|449.66|451.72|449.32|0
1654196690000|2022-06-02 19:04:50|452.06|449.66|452.9|450.5|452.9|450.5|452.06|449.66|0
1654196700000|2022-06-02 19:05:00|453.07|450.67|452.9|450.5|453.07|450.67|452.73|450.33|0
1654196710000|2022-06-02 19:05:10|452.73|450.33|453.58|451.18|453.58|451.18|452.73|450.33|0
1654196720000|2022-06-02 19:05:20|453.75|451.35|453.41|451.01|453.75|451.35|453.41|451.01|0
1654196730000|2022-06-02 19:05:30|453.58|451.18|453.07|450.67|453.58|451.18|453.07|450.67|0
1654196740000|2022-06-02 19:05:40|453.16|450.76|452.57|450.17|453.16|450.76|452.57|450.17|0
1654196750000|2022-06-02 19:05:50|452.4|450|451.89|449.49|452.4|450|451.89|449.49|0
1654196760000|2022-06-02 19:06:00|452.06|449.66|452.06|449.66|452.23|449.83|452.06|449.66|0
1654196770000|2022-06-02 19:06:10|451.89|449.49|451.72|449.32|451.89|449.49|451.56|449.16|0
1654196780000|2022-06-02 19:06:20|452.23|449.83|452.4|450|452.4|450|452.06|449.66|0
1654196790000|2022-06-02 19:06:30|452.57|450.17|452.73|450.33|452.73|450.33|452.57|450.17|0
1654196800000|2022-06-02 19:06:40|452.9|450.5|452.82|450.42|453.07|450.67|452.82|450.42|0
1654196810000|2022-06-02 19:06:50|452.99|450.59|452.65|450.25|452.99|450.59|452.57|450.17|0
1654196820000|2022-06-02 19:07:00|452.57|450.17|452.9|450.5|452.9|450.5|452.4|450|0
1654196830000|2022-06-02 19:07:10|453.16|450.76|453.58|451.18|453.58|451.18|452.9|450.5|0
1654196840000|2022-06-02 19:07:20|453.41|451.01|453.83|451.43|453.83|451.43|453.24|450.84|0
1654196850000|2022-06-02 19:07:30|453.75|451.35|453.58|451.18|453.75|451.35|453.24|450.84|0
1654196860000|2022-06-02 19:07:40|453.33|450.93|452.57|450.17|453.33|450.93|452.57|450.17|0
1654196870000|2022-06-02 19:07:50|452.4|450|452.06|449.66|452.4|450|452.06|449.66|0
1654196880000|2022-06-02 19:08:00|452.4|450|452.48|450.08|452.48|450.08|452.23|449.83|0
1654196890000|2022-06-02 19:08:10|452.57|450.17|452.73|450.33|452.73|450.33|452.57|450.17|0
1654196900000|2022-06-02 19:08:20|452.9|450.5|452.73|450.33|452.9|450.5|452.73|450.33|0
1654196910000|2022-06-02 19:08:30|452.4|450|452.23|449.83|452.4|450|452.06|449.66|0
1654196920000|2022-06-02 19:08:40|451.89|449.49|452.06|449.66|452.23|449.83|451.89|449.49|0
1654196930000|2022-06-02 19:08:50|451.89|449.49|452.23|449.83|452.23|449.83|451.89|449.49|0
1654196940000|2022-06-02 19:09:00|452.4|450|452.4|450|452.4|450|452.06|449.66|0
1654196950000|2022-06-02 19:09:10|452.23|449.83|452.06|449.66|452.4|450|452.06|449.66|0
1654196960000|2022-06-02 19:09:20|451.89|449.49|451.55|449.15|451.89|449.49|451.22|448.82|0
1654196970000|2022-06-02 19:09:30|451.39|448.99|451.89|449.49|451.89|449.49|451.39|448.99|0
1654196980000|2022-06-02 19:09:40|452.23|449.83|452.73|450.33|452.73|450.33|452.23|449.83|0
1654196990000|2022-06-02 19:09:50|452.9|450.5|452.56|450.16|452.9|450.5|452.56|450.16|0
1654197000000|2022-06-02 19:10:00|453.41|451.01|453.16|450.76|453.41|451.01|453.07|450.67|0
1654197010000|2022-06-02 19:10:10|453.24|450.84|453.49|451.09|453.49|451.09|452.73|450.33|0
1654197020000|2022-06-02 19:10:20|453.91|451.51|452.73|450.33|453.91|451.51|452.73|450.33|0
1654197030000|2022-06-02 19:10:30|452.56|450.16|452.23|449.83|452.73|450.33|452.23|449.83|0
1654197040000|2022-06-02 19:10:40|452.06|449.66|452.23|449.83|452.23|449.83|452.06|449.66|0
1654197050000|2022-06-02 19:10:50|452.56|450.16|451.89|449.49|452.56|450.16|451.89|449.49|0
1654197060000|2022-06-02 19:11:00|452.06|449.66|451.72|449.32|452.06|449.66|451.72|449.32|0
1654197070000|2022-06-02 19:11:10|451.55|449.15|451.55|449.15|451.55|449.15|451.39|448.99|0
1654197080000|2022-06-02 19:11:20|451.22|448.82|450.88|448.48|451.22|448.82|450.88|448.48|0
1654197090000|2022-06-02 19:11:30|451.05|448.65|450.88|448.48|451.05|448.65|450.88|448.48|0
1654197100000|2022-06-02 19:11:40|450.71|448.31|450.63|448.23|450.71|448.31|450.63|448.23|0
1654197110000|2022-06-02 19:11:50|450.54|448.14|450.54|448.14|450.71|448.31|450.54|448.14|0
1654197120000|2022-06-02 19:12:00|450.71|448.31|450.88|448.48|450.88|448.48|450.71|448.31|0
1654197130000|2022-06-02 19:12:10|450.71|448.31|450.88|448.48|451.05|448.65|450.71|448.31|0
1654197140000|2022-06-02 19:12:20|450.8|448.4|450.88|448.48|450.88|448.48|450.54|448.14|0
1654197150000|2022-06-02 19:12:30|451.05|448.65|451.05|448.65|451.38|448.98|451.05|448.65|0
1654197160000|2022-06-02 19:12:40|450.88|448.48|450.88|448.48|451.05|448.65|450.88|448.48|0
1654197170000|2022-06-02 19:12:50|451.22|448.82|451.38|448.98|451.38|448.98|450.71|448.31|0
1654197180000|2022-06-02 19:13:00|451.14|448.74|451.05|448.65|451.22|448.82|451.05|448.65|0
1654197190000|2022-06-02 19:13:10|451.55|449.15|451.72|449.32|451.89|449.49|451.55|449.15|0
1654197200000|2022-06-02 19:13:20|451.89|449.49|451.38|448.98|451.89|449.49|451.38|448.98|0
1654197210000|2022-06-02 19:13:30|451.22|448.82|451.55|449.15|451.55|449.15|451.22|448.82|0
1654197220000|2022-06-02 19:13:40|451.38|448.98|452.06|449.66|452.06|449.66|451.22|448.82|0
1654197230000|2022-06-02 19:13:50|451.89|449.49|451.81|449.41|451.89|449.49|451.55|449.15|0
1654197240000|2022-06-02 19:14:00|451.55|449.15|451.38|448.98|451.55|449.15|451.38|448.98|0
1654197250000|2022-06-02 19:14:10|451.05|448.65|450.88|448.48|451.05|448.65|450.54|448.14|0
1654197260000|2022-06-02 19:14:20|450.71|448.31|450.38|447.98|450.71|448.31|450.38|447.98|0
1654197270000|2022-06-02 19:14:30|450.54|448.14|450.38|447.98|450.54|448.14|450.38|447.98|0
1654197280000|2022-06-02 19:14:40|450.04|447.64|450.21|447.81|450.29|447.89|450.04|447.64|0
1654197290000|2022-06-02 19:14:50|450.54|448.14|450.54|448.14|450.54|448.14|450.38|447.98|0
1654197300000|2022-06-02 19:15:00|450.38|447.98|450.04|447.64|450.38|447.98|450.04|447.64|0
1654197310000|2022-06-02 19:15:10|450.71|448.31|450.63|448.23|451.38|448.98|450.63|448.23|0
1654197320000|2022-06-02 19:15:20|450.54|448.14|450.88|448.48|450.88|448.48|450.54|448.14|0
1654197330000|2022-06-02 19:15:30|451.05|448.65|451.05|448.65|451.05|448.65|450.88|448.48|0
1654197340000|2022-06-02 19:15:40|451.22|448.82|450.88|448.48|451.22|448.82|450.71|448.31|0
1654197350000|2022-06-02 19:15:50|451.05|448.65|450.88|448.48|451.05|448.65|450.88|448.48|0
1654197360000|2022-06-02 19:16:00|450.71|448.31|450.54|448.14|450.71|448.31|450.21|447.81|0
1654197370000|2022-06-02 19:16:10|450.8|448.4|450.13|447.73|450.8|448.4|450.13|447.73|0
1654197380000|2022-06-02 19:16:20|450.04|447.64|450.54|448.14|450.54|448.14|449.87|447.47|0
1654197390000|2022-06-02 19:16:30|450.71|448.31|450.54|448.14|450.71|448.31|450.54|448.14|0
1654197400000|2022-06-02 19:16:40|450.71|448.31|450.37|447.97|450.71|448.31|450.37|447.97|0
1654197410000|2022-06-02 19:16:50|450.04|447.64|450.04|447.64|450.04|447.64|449.7|447.3|0
1654197420000|2022-06-02 19:17:00|449.87|447.47|449.2|446.8|449.87|447.47|449.2|446.8|0
1654197430000|2022-06-02 19:17:10|449.03|446.63|449.03|446.63|449.2|446.8|449.03|446.63|0
1654197440000|2022-06-02 19:17:20|449.53|447.13|449.7|447.3|449.7|447.3|449.53|447.13|0
1654197450000|2022-06-02 19:17:30|449.53|447.13|450.04|447.64|450.04|447.64|449.53|447.13|0
1654197460000|2022-06-02 19:17:40|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1654197470000|2022-06-02 19:17:50|450.88|448.48|450.71|448.31|451.05|448.65|450.71|448.31|0
1654197480000|2022-06-02 19:18:00|451.05|448.65|450.37|447.97|451.05|448.65|450.37|447.97|0
1654197490000|2022-06-02 19:18:10|450.46|448.06|450.71|448.31|450.71|448.31|450.46|448.06|0
1654197500000|2022-06-02 19:18:20|450.54|448.14|450.04|447.64|450.54|448.14|450.04|447.64|0
1654197510000|2022-06-02 19:18:30|450.21|447.81|450.21|447.81|450.21|447.81|449.87|447.47|0
1654197520000|2022-06-02 19:18:40|450.04|447.64|450.21|447.81|450.21|447.81|450.04|447.64|0
1654197530000|2022-06-02 19:18:50|450.04|447.64|450.04|447.64|450.21|447.81|449.87|447.47|0
1654197540000|2022-06-02 19:19:00|450.21|447.81|450.37|447.97|450.54|448.14|450.21|447.81|0
1654197550000|2022-06-02 19:19:10|450.54|448.14|450.21|447.81|450.54|448.14|450.21|447.81|0
1654197560000|2022-06-02 19:19:20|450.54|448.14|450.88|448.48|450.88|448.48|450.21|447.81|0
1654197570000|2022-06-02 19:19:30|450.37|447.97|450.46|448.06|450.54|448.14|450.37|447.97|0
1654197580000|2022-06-02 19:19:40|450.37|447.97|450.21|447.81|450.37|447.97|450.21|447.81|0
1654197590000|2022-06-02 19:19:50|450.04|447.64|449.87|447.47|450.04|447.64|449.87|447.47|0
1654197600000|2022-06-02 19:20:00|449.7|447.3|450.04|447.64|450.21|447.81|449.7|447.3|0
1654197610000|2022-06-02 19:20:10|450.71|448.31|450.37|447.97|450.71|448.31|450.37|447.97|0
1654197620000|2022-06-02 19:20:20|450.54|448.14|450.37|447.97|450.88|448.48|450.37|447.97|0
1654197630000|2022-06-02 19:20:30|450.63|448.23|450.88|448.48|450.88|448.48|450.54|448.14|0
1654197640000|2022-06-02 19:20:40|450.71|448.31|450.46|448.06|450.71|448.31|450.04|447.64|0
1654197650000|2022-06-02 19:20:50|450.8|448.4|450.2|447.8|450.8|448.4|450.2|447.8|0
1654197660000|2022-06-02 19:21:00|450.37|447.97|450.37|447.97|450.37|447.97|450.2|447.8|0
1654197670000|2022-06-02 19:21:10|449.53|447.13|449.53|447.13|449.53|447.13|449.2|446.8|0
1654197680000|2022-06-02 19:21:20|450.04|447.64|450.04|447.64|450.2|447.8|450.04|447.64|0
1654197690000|2022-06-02 19:21:30|450.2|447.8|450.04|447.64|450.2|447.8|449.87|447.47|0
1654197700000|2022-06-02 19:21:40|449.87|447.47|449.87|447.47|449.87|447.47|449.7|447.3|0
1654197710000|2022-06-02 19:21:50|449.7|447.3|449.87|447.47|449.87|447.47|449.7|447.3|0
1654197720000|2022-06-02 19:22:00|449.7|447.3|449.7|447.3|449.87|447.47|449.7|447.3|0
1654197730000|2022-06-02 19:22:10|450.2|447.8|451.04|448.64|451.04|448.64|450.2|447.8|0
1654197740000|2022-06-02 19:22:20|451.38|448.98|451.21|448.81|451.38|448.98|451.21|448.81|0
1654197750000|2022-06-02 19:22:30|450.54|448.14|450.88|448.48|451.04|448.64|450.54|448.14|0
1654197760000|2022-06-02 19:22:40|451.04|448.64|450.96|448.56|451.04|448.64|450.88|448.48|0
1654197770000|2022-06-02 19:22:50|451.04|448.64|450.37|447.97|451.04|448.64|450.37|447.97|0
1654197780000|2022-06-02 19:23:00|450.54|448.14|451.04|448.64|451.04|448.64|450.54|448.14|0
1654197790000|2022-06-02 19:23:10|451.21|448.81|451.55|449.15|451.55|449.15|451.21|448.81|0
1654197800000|2022-06-02 19:23:20|451.04|448.64|451.04|448.64|451.3|448.9|451.04|448.64|0
1654197810000|2022-06-02 19:23:30|450.88|448.48|450.37|447.97|450.88|448.48|450.37|447.97|0
1654197820000|2022-06-02 19:23:40|450.2|447.8|450.2|447.8|450.2|447.8|450.2|447.8|0
1654197830000|2022-06-02 19:23:50|450.54|448.14|450.88|448.48|450.88|448.48|450.54|448.14|0
1654197840000|2022-06-02 19:24:00|450.54|448.14|449.87|447.47|450.54|448.14|449.87|447.47|0
1654197850000|2022-06-02 19:24:10|449.7|447.3|449.2|446.8|449.87|447.47|449.2|446.8|0
1654197860000|2022-06-02 19:24:20|449.03|446.63|449.45|447.05|449.45|447.05|449.03|446.63|0
1654197870000|2022-06-02 19:24:30|449.2|446.8|449.03|446.63|449.2|446.8|449.03|446.63|0
1654197880000|2022-06-02 19:24:40|449.2|446.8|449.03|446.63|449.2|446.8|448.95|446.55|0
1654197890000|2022-06-02 19:24:50|449.2|446.8|449.36|446.96|449.36|446.96|449.2|446.8|0
1654197900000|2022-06-02 19:25:00|449.2|446.8|449.2|446.8|449.53|447.13|449.2|446.8|0
1654197910000|2022-06-02 19:25:10|449.03|446.63|448.69|446.29|449.03|446.63|448.69|446.29|0
1654197920000|2022-06-02 19:25:20|448.53|446.13|448.53|446.13|449.03|446.63|448.53|446.13|0
1654197930000|2022-06-02 19:25:30|448.36|445.96|448.02|445.62|448.36|445.96|448.02|445.62|0
1654197940000|2022-06-02 19:25:40|447.85|445.45|447.69|445.29|447.85|445.45|447.52|445.12|0
1654197950000|2022-06-02 19:25:50|447.52|445.12|447.85|445.45|447.85|445.45|447.52|445.12|0
1654197960000|2022-06-02 19:26:00|448.19|445.79|448.36|445.96|448.52|446.12|448.19|445.79|0
1654197970000|2022-06-02 19:26:10|450.2|447.8|450.87|448.47|450.87|448.47|449.87|447.47|0
1654197980000|2022-06-02 19:26:20|451.04|448.64|451.38|448.98|451.72|449.32|451.04|448.64|0
1654197990000|2022-06-02 19:26:30|451.72|449.32|452.73|450.33|452.73|450.33|451.72|449.32|0
1654198000000|2022-06-02 19:26:40|453.23|450.83|453.4|451|453.57|451.17|453.23|450.83|0
1654198010000|2022-06-02 19:26:50|453.23|450.83|453.4|451|453.99|451.59|453.23|450.83|0
1654198020000|2022-06-02 19:27:00|454.24|451.84|453.4|451|454.24|451.84|453.06|450.66|0
1654198030000|2022-06-02 19:27:10|453.23|450.83|453.4|451|453.4|451|452.89|450.49|0
1654198040000|2022-06-02 19:27:20|453.23|450.83|453.4|451|453.4|451|453.06|450.66|0
1654198050000|2022-06-02 19:27:30|453.57|451.17|453.23|450.83|453.57|451.17|453.06|450.66|0
1654198060000|2022-06-02 19:27:40|453.74|451.34|453.91|451.51|454.08|451.68|453.74|451.34|0
1654198070000|2022-06-02 19:27:50|453.4|451|453.4|451|453.4|451|453.23|450.83|0
1654198080000|2022-06-02 19:28:00|453.23|450.83|452.98|450.58|453.23|450.83|452.98|450.58|0
1654198090000|2022-06-02 19:28:10|453.06|450.66|453.32|450.92|453.32|450.92|453.06|450.66|0
1654198100000|2022-06-02 19:28:20|453.4|451|453.74|451.34|453.74|451.34|453.4|451|0
1654198110000|2022-06-02 19:28:30|453.57|451.17|453.99|451.59|453.99|451.59|453.57|451.17|0
1654198120000|2022-06-02 19:28:40|453.74|451.34|453.06|450.66|453.74|451.34|453.06|450.66|0
1654198130000|2022-06-02 19:28:50|452.98|450.58|453.4|451|453.4|451|452.98|450.58|0
1654198140000|2022-06-02 19:29:00|453.57|451.17|453.57|451.17|453.91|451.51|453.57|451.17|0
1654198150000|2022-06-02 19:29:10|453.74|451.34|453.91|451.51|454.24|451.84|453.74|451.34|0
1654198160000|2022-06-02 19:29:20|454.07|451.67|454.5|452.1|454.5|452.1|454.07|451.67|0
1654198170000|2022-06-02 19:29:30|454.41|452.01|454.07|451.67|454.41|452.01|453.91|451.51|0
1654198180000|2022-06-02 19:29:40|453.82|451.42|452.89|450.49|453.82|451.42|452.89|450.49|0
1654198190000|2022-06-02 19:29:50|452.56|450.16|452.39|449.99|452.56|450.16|452.39|449.99|0
1654198200000|2022-06-02 19:30:00|452.89|450.49|452.22|449.82|453.06|450.66|452.22|449.82|0
1654198210000|2022-06-02 19:30:10|452.05|449.65|452.22|449.82|452.22|449.82|451.71|449.31|0
1654198220000|2022-06-02 19:30:20|452.14|449.74|451.04|448.64|452.14|449.74|451.04|448.64|0
1654198230000|2022-06-02 19:30:30|451.21|448.81|451.88|449.48|451.88|449.48|451.21|448.81|0
1654198240000|2022-06-02 19:30:40|452.05|449.65|451.71|449.31|452.05|449.65|451.63|449.23|0
1654198250000|2022-06-02 19:30:50|451.55|449.15|452.39|449.99|452.39|449.99|451.55|449.15|0
1654198260000|2022-06-02 19:31:00|452.22|449.82|451.71|449.31|452.22|449.82|451.71|449.31|0
1654198270000|2022-06-02 19:31:10|451.8|449.4|451.21|448.81|451.8|449.4|451.21|448.81|0
1654198280000|2022-06-02 19:31:20|451.13|448.73|450.87|448.47|451.13|448.73|450.87|448.47|0
1654198290000|2022-06-02 19:31:30|450.7|448.3|450.37|447.97|450.7|448.3|450.12|447.72|0
1654198300000|2022-06-02 19:31:40|450.2|447.8|450.54|448.14|450.54|448.14|450.2|447.8|0
1654198310000|2022-06-02 19:31:50|450.2|447.8|450.37|447.97|450.37|447.97|450.2|447.8|0
1654198320000|2022-06-02 19:32:00|450.7|448.3|450.54|448.14|450.87|448.47|450.54|448.14|0
1654198330000|2022-06-02 19:32:10|450.37|447.97|451.3|448.9|451.3|448.9|450.37|447.97|0
1654198340000|2022-06-02 19:32:20|451.21|448.81|451.55|449.15|451.55|449.15|451.21|448.81|0
1654198350000|2022-06-02 19:32:30|451.38|448.98|451.38|448.98|451.46|449.06|451.38|448.98|0
1654198360000|2022-06-02 19:32:40|451.3|448.9|451.38|448.98|451.46|449.06|451.3|448.9|0
1654198370000|2022-06-02 19:32:50|451.21|448.81|450.7|448.3|451.21|448.81|450.7|448.3|0
1654198380000|2022-06-02 19:33:00|450.54|448.14|450.2|447.8|450.54|448.14|450.2|447.8|0
1654198390000|2022-06-02 19:33:10|450.54|448.14|450.54|448.14|451.04|448.64|450.54|448.14|0
1654198400000|2022-06-02 19:33:20|450.62|448.22|450.7|448.3|450.7|448.3|450.37|447.97|0
1654198410000|2022-06-02 19:33:30|450.54|448.14|450.54|448.14|450.54|448.14|450.37|447.97|0
1654198420000|2022-06-02 19:33:40|450.7|448.3|450.37|447.97|450.7|448.3|450.2|447.8|0
1654198430000|2022-06-02 19:33:50|450.7|448.3|451.38|448.98|451.38|448.98|450.7|448.3|0
1654198440000|2022-06-02 19:34:00|451.71|449.31|450.96|448.56|451.71|449.31|450.87|448.47|0
1654198450000|2022-06-02 19:34:10|450.7|448.3|451.04|448.64|451.04|448.64|450.7|448.3|0
1654198460000|2022-06-02 19:34:20|450.37|447.97|450.7|448.3|450.7|448.3|450.37|447.97|0
1654198470000|2022-06-02 19:34:30|450.54|448.14|450.37|447.97|450.54|448.14|450.37|447.97|0
1654198480000|2022-06-02 19:34:40|450.2|447.8|450.37|447.97|450.54|448.14|450.2|447.8|0
1654198490000|2022-06-02 19:34:50|450.03|447.63|450.03|447.63|450.03|447.63|449.86|447.46|0
1654198500000|2022-06-02 19:35:00|449.86|447.46|449.53|447.13|450.03|447.63|449.53|447.13|0
1654198510000|2022-06-02 19:35:10|449.7|447.3|450.03|447.63|450.03|447.63|449.7|447.3|0
1654198520000|2022-06-02 19:35:20|449.7|447.3|448.78|446.38|449.7|447.3|448.78|446.38|0
1654198530000|2022-06-02 19:35:30|448.69|446.29|449.02|446.62|449.02|446.62|448.52|446.12|0
1654198540000|2022-06-02 19:35:40|448.86|446.46|449.02|446.62|449.02|446.62|448.86|446.46|0
1654198550000|2022-06-02 19:35:50|448.86|446.46|448.86|446.46|449.19|446.79|448.86|446.46|0
1654198560000|2022-06-02 19:36:00|448.69|446.29|448.52|446.12|448.69|446.29|448.52|446.12|0
1654198570000|2022-06-02 19:36:10|449.02|446.62|449.36|446.96|449.36|446.96|449.02|446.62|0
1654198580000|2022-06-02 19:36:20|449.53|447.13|448.52|446.12|449.53|447.13|448.52|446.12|0
1654198590000|2022-06-02 19:36:30|448.35|445.95|448.69|446.29|448.69|446.29|448.35|445.95|0
1654198600000|2022-06-02 19:36:40|448.35|445.95|448.52|446.12|448.52|446.12|448.35|445.95|0
1654198610000|2022-06-02 19:36:50|448.69|446.29|448.69|446.29|448.69|446.29|448.52|446.12|0
1654198620000|2022-06-02 19:37:00|449.19|446.79|449.36|446.96|449.36|446.96|448.86|446.46|0
1654198630000|2022-06-02 19:37:10|449.53|447.13|449.02|446.62|449.53|447.13|449.02|446.62|0
1654198640000|2022-06-02 19:37:20|449.19|446.79|450.37|447.97|450.53|448.13|449.19|446.79|0
1654198650000|2022-06-02 19:37:30|450.03|447.63|450.37|447.97|450.37|447.97|449.86|447.46|0
1654198660000|2022-06-02 19:37:40|450.53|448.13|450.03|447.63|450.53|448.13|450.03|447.63|0
1654198670000|2022-06-02 19:37:50|450.2|447.8|449.95|447.55|450.2|447.8|449.86|447.46|0
1654198680000|2022-06-02 19:38:00|450.2|447.8|450.2|447.8|450.2|447.8|450.03|447.63|0
1654198690000|2022-06-02 19:38:10|450.29|447.89|450.7|448.3|450.7|448.3|450.2|447.8|0
1654198700000|2022-06-02 19:38:20|450.53|448.13|449.69|447.29|450.53|448.13|449.69|447.29|0
1654198710000|2022-06-02 19:38:30|449.53|447.13|449.78|447.38|450.03|447.63|449.53|447.13|0
1654198720000|2022-06-02 19:38:40|449.69|447.29|449.86|447.46|449.86|447.46|449.69|447.29|0
1654198730000|2022-06-02 19:38:50|450.37|447.97|450.53|448.13|450.53|448.13|450.37|447.97|0
1654198740000|2022-06-02 19:39:00|450.87|448.47|450.53|448.13|451.04|448.64|450.53|448.13|0
1654198750000|2022-06-02 19:39:10|450.7|448.3|450.53|448.13|450.87|448.47|450.53|448.13|0
1654198760000|2022-06-02 19:39:20|450.87|448.47|450.37|447.97|450.87|448.47|450.37|447.97|0
1654198770000|2022-06-02 19:39:30|450.53|448.13|450.03|447.63|450.53|448.13|450.03|447.63|0
1654198780000|2022-06-02 19:39:40|450.7|448.3|450.53|448.13|450.7|448.3|450.37|447.97|0
1654198790000|2022-06-02 19:39:50|450.37|447.97|450.03|447.63|450.37|447.97|450.03|447.63|0
1654198800000|2022-06-02 19:40:00|450.12|447.72|450.28|447.88|450.28|447.88|450.03|447.63|0
1654198810000|2022-06-02 19:40:10|450.7|448.3|450.37|447.97|450.7|448.3|450.37|447.97|0
1654198820000|2022-06-02 19:40:20|450.2|447.8|449.69|447.29|450.2|447.8|449.69|447.29|0
1654198830000|2022-06-02 19:40:30|449.53|447.13|449.53|447.13|449.53|447.13|449.36|446.96|0
1654198840000|2022-06-02 19:40:40|449.36|446.96|448.85|446.45|449.36|446.96|448.85|446.45|0
1654198850000|2022-06-02 19:40:50|448.69|446.29|448.69|446.29|448.85|446.45|448.69|446.29|0
1654198860000|2022-06-02 19:41:00|448.52|446.12|448.35|445.95|448.52|446.12|448.35|445.95|0
1654198870000|2022-06-02 19:41:10|448.52|446.12|448.35|445.95|448.52|446.12|448.35|445.95|0
1654198880000|2022-06-02 19:41:20|448.52|446.12|448.52|446.12|448.69|446.29|448.52|446.12|0
1654198890000|2022-06-02 19:41:30|448.69|446.29|448.35|445.95|448.69|446.29|448.35|445.95|0
1654198900000|2022-06-02 19:41:40|448.69|446.29|449.02|446.62|449.02|446.62|448.69|446.29|0
1654198910000|2022-06-02 19:41:50|449.53|447.13|449.53|447.13|449.69|447.29|449.53|447.13|0
1654198920000|2022-06-02 19:42:00|449.69|447.29|449.69|447.29|450.12|447.72|449.53|447.13|0
1654198930000|2022-06-02 19:42:10|449.86|447.46|449.52|447.12|449.86|447.46|449.52|447.12|0
1654198940000|2022-06-02 19:42:20|449.69|447.29|449.19|446.79|449.86|447.46|449.19|446.79|0
1654198950000|2022-06-02 19:42:30|449.36|446.96|448.69|446.29|449.36|446.96|448.69|446.29|0
1654198960000|2022-06-02 19:42:40|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1654198970000|2022-06-02 19:42:50|448.52|446.12|448.69|446.29|448.77|446.37|448.52|446.12|0
1654198980000|2022-06-02 19:43:00|448.85|446.45|448.35|445.95|448.85|446.45|448.35|445.95|0
1654198990000|2022-06-02 19:43:10|448.52|446.12|448.35|445.95|448.52|446.12|448.18|445.78|0
1654199000000|2022-06-02 19:43:20|448.77|446.37|449.02|446.62|449.02|446.62|448.77|446.37|0
1654199010000|2022-06-02 19:43:30|448.69|446.29|448.44|446.04|448.69|446.29|448.35|445.95|0
1654199020000|2022-06-02 19:43:40|448.52|446.12|448.69|446.29|448.69|446.29|448.52|446.12|0
1654199030000|2022-06-02 19:43:50|448.52|446.12|448.35|445.95|448.69|446.29|448.35|445.95|0
1654199040000|2022-06-02 19:44:00|448.18|445.78|447.85|445.45|448.18|445.78|447.85|445.45|0
1654199050000|2022-06-02 19:44:10|448.02|445.62|448.35|445.95|448.69|446.29|448.02|445.62|0
1654199060000|2022-06-02 19:44:20|447.93|445.53|447.51|445.11|447.93|445.53|447.51|445.11|0
1654199070000|2022-06-02 19:44:30|447.18|444.78|447.35|444.95|447.35|444.95|447.18|444.78|0
1654199080000|2022-06-02 19:44:40|447.51|445.11|447.51|445.11|447.51|445.11|447.35|444.95|0
1654199090000|2022-06-02 19:44:50|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1654199100000|2022-06-02 19:45:00|447.35|444.95|446.84|444.44|447.51|445.11|446.84|444.44|0
1654199110000|2022-06-02 19:45:10|447.51|445.11|447.85|445.45|447.85|445.45|447.51|445.11|0
1654199120000|2022-06-02 19:45:20|448.18|445.78|447.01|444.61|448.18|445.78|447.01|444.61|0
1654199130000|2022-06-02 19:45:30|446.84|444.44|447.01|444.61|447.01|444.61|446.84|444.44|0
1654199140000|2022-06-02 19:45:40|446.84|444.44|446.51|444.11|446.84|444.44|446.51|444.11|0
1654199150000|2022-06-02 19:45:50|446.68|444.28|446.68|444.28|446.68|444.28|446.34|443.94|0
1654199160000|2022-06-02 19:46:00|446.51|444.11|446.93|444.53|447.34|444.94|446.51|444.11|0
1654199170000|2022-06-02 19:46:10|446.84|444.44|446.84|444.44|447.01|444.61|446.84|444.44|0
1654199180000|2022-06-02 19:46:20|447.01|444.61|447.01|444.61|447.01|444.61|446.84|444.44|0
1654199190000|2022-06-02 19:46:30|447.18|444.78|447.01|444.61|447.34|444.94|447.01|444.61|0
1654199200000|2022-06-02 19:46:40|447.34|444.94|447.18|444.78|447.34|444.94|447.18|444.78|0
1654199210000|2022-06-02 19:46:50|447.01|444.61|446.68|444.28|447.01|444.61|446.68|444.28|0
1654199220000|2022-06-02 19:47:00|447.01|444.61|447.01|444.61|447.01|444.61|446.84|444.44|0
1654199230000|2022-06-02 19:47:10|446.84|444.44|447.01|444.61|447.01|444.61|446.84|444.44|0
1654199240000|2022-06-02 19:47:20|447.18|444.78|447.85|445.45|447.85|445.45|447.18|444.78|0
1654199250000|2022-06-02 19:47:30|447.51|445.11|448.18|445.78|448.18|445.78|447.51|445.11|0
1654199260000|2022-06-02 19:47:40|448.01|445.61|448.18|445.78|448.18|445.78|448.01|445.61|0
1654199270000|2022-06-02 19:47:50|448.85|446.45|449.19|446.79|449.19|446.79|448.85|446.45|0
1654199280000|2022-06-02 19:48:00|449.02|446.62|448.01|445.61|449.02|446.62|448.01|445.61|0
1654199290000|2022-06-02 19:48:10|448.68|446.28|448.18|445.78|448.68|446.28|448.18|445.78|0
1654199300000|2022-06-02 19:48:20|448.44|446.04|448.01|445.61|448.44|446.04|447.68|445.28|0
1654199310000|2022-06-02 19:48:30|447.68|445.28|446.84|444.44|447.68|445.28|446.84|444.44|0
1654199320000|2022-06-02 19:48:40|447.01|444.61|447.34|444.94|447.34|444.94|447.01|444.61|0
1654199330000|2022-06-02 19:48:50|446.67|444.27|446.84|444.44|447.26|444.86|446.67|444.27|0
1654199340000|2022-06-02 19:49:00|446.67|444.27|446.51|444.11|446.76|444.36|446.51|444.11|0
1654199350000|2022-06-02 19:49:10|446.17|443.77|446.51|444.11|446.84|444.44|446.17|443.77|0
1654199360000|2022-06-02 19:49:20|446.43|444.03|446.34|443.94|446.43|444.03|446.34|443.94|0
1654199370000|2022-06-02 19:49:30|446.17|443.77|445.5|443.1|446.17|443.77|445.17|442.77|0
1654199380000|2022-06-02 19:49:40|445.34|442.94|445.5|443.1|445.5|443.1|445.34|442.94|0
1654199390000|2022-06-02 19:49:50|445.67|443.27|446.34|443.94|446.34|443.94|445.5|443.1|0
1654199400000|2022-06-02 19:50:00|444.17|441.77|445.17|442.77|445.17|442.77|444.17|441.77|0
1654199410000|2022-06-02 19:50:10|444.67|442.27|444.34|441.94|444.67|442.27|444|441.6|0
1654199420000|2022-06-02 19:50:20|444.67|442.27|445|442.6|445|442.6|444.67|442.27|0
1654199430000|2022-06-02 19:50:30|445.5|443.1|445.34|442.94|445.84|443.44|445.34|442.94|0
1654199440000|2022-06-02 19:50:40|445.17|442.77|445.17|442.77|445.34|442.94|445.17|442.77|0
1654199450000|2022-06-02 19:50:50|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1654199460000|2022-06-02 19:51:00|444.17|441.77|444.17|441.77|444.17|441.77|443.84|441.44|0
1654199470000|2022-06-02 19:51:10|443.34|440.94|442.67|440.27|443.34|440.94|442.67|440.27|0
1654199480000|2022-06-02 19:51:20|442.51|440.11|442.84|440.44|443.17|440.77|442.51|440.11|0
1654199490000|2022-06-02 19:51:30|442.67|440.27|443|440.6|443|440.6|442.51|440.11|0
1654199500000|2022-06-02 19:51:40|442.84|440.44|442.76|440.36|442.84|440.44|442.67|440.27|0
1654199510000|2022-06-02 19:51:50|442.84|440.44|444.5|442.1|444.5|442.1|442.84|440.44|0
1654199520000|2022-06-02 19:52:00|444.67|442.27|445.67|443.27|445.67|443.27|444.67|442.27|0
1654199530000|2022-06-02 19:52:10|445.5|443.1|445.34|442.94|445.5|443.1|445.26|442.86|0
1654199540000|2022-06-02 19:52:20|446|443.6|445.67|443.27|446|443.6|445.67|443.27|0
1654199550000|2022-06-02 19:52:30|446.51|444.11|445.34|442.94|446.51|444.11|445.34|442.94|0
1654199560000|2022-06-02 19:52:40|445|442.6|445.45|443.05|446.11|443.71|445|442.6|0
1654199570000|2022-06-02 19:52:50|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1654199580000|2022-06-02 19:53:00|444.95|442.55|443.95|441.55|444.95|442.55|443.95|441.55|0
1654199590000|2022-06-02 19:53:10|443.62|441.22|443.45|441.05|443.79|441.39|443.45|441.05|0
1654199600000|2022-06-02 19:53:20|443.62|441.22|443.45|441.05|443.62|441.22|443.45|441.05|0
1654199610000|2022-06-02 19:53:30|443.29|440.89|443.45|441.05|443.45|441.05|443.12|440.72|0
1654199620000|2022-06-02 19:53:40|443.29|440.89|443.45|441.05|443.45|441.05|443.12|440.72|0
1654199630000|2022-06-02 19:53:50|443.62|441.22|443.79|441.39|443.79|441.39|443.62|441.22|0
1654199640000|2022-06-02 19:54:00|443.95|441.55|443.62|441.22|444.12|441.72|443.62|441.22|0
1654199650000|2022-06-02 19:54:10|443.54|441.14|443.12|440.72|443.54|441.14|443.12|440.72|0
1654199660000|2022-06-02 19:54:20|443.62|441.22|443.45|441.05|443.62|441.22|443.45|441.05|0
1654199670000|2022-06-02 19:54:30|443.29|440.89|443.95|441.55|443.95|441.55|443.29|440.89|0
1654199680000|2022-06-02 19:54:40|442.62|440.22|443.12|440.72|443.12|440.72|442.62|440.22|0
1654199690000|2022-06-02 19:54:50|442.62|440.22|443.45|441.05|443.45|441.05|442.62|440.22|0
1654199700000|2022-06-02 19:55:00|444.45|442.05|443.12|440.72|444.45|442.05|443.12|440.72|0
1654199710000|2022-06-02 19:55:10|442.62|440.22|442.29|439.89|442.62|440.22|442.29|439.89|0
1654199720000|2022-06-02 19:55:20|442.79|440.39|442.79|440.39|442.79|440.39|442.29|439.89|0
1654199730000|2022-06-02 19:55:30|441.96|439.56|442.05|439.65|442.13|439.73|441.96|439.56|0
1654199740000|2022-06-02 19:55:40|442.46|440.06|442.29|439.89|442.46|440.06|442.21|439.81|0
1654199750000|2022-06-02 19:55:50|441.96|439.56|441.8|439.4|442.13|439.73|441.8|439.4|0
1654199760000|2022-06-02 19:56:00|441.96|439.56|441.63|439.23|441.96|439.56|441.63|439.23|0
1654199770000|2022-06-02 19:56:10|441.46|439.06|440.8|438.4|441.46|439.06|440.8|438.4|0
1654199780000|2022-06-02 19:56:20|440.64|438.24|440.47|438.07|440.8|438.4|440.31|437.91|0
1654199790000|2022-06-02 19:56:30|440.72|438.32|441.6|439.2|441.76|439.36|440.72|438.32|0
1654199800000|2022-06-02 19:56:40|441.76|439.36|441.68|439.28|441.76|439.36|441.6|439.2|0
1654199810000|2022-06-02 19:56:50|441.6|439.2|440.47|438.07|441.6|439.2|440.47|438.07|0
1654199820000|2022-06-02 19:57:00|440.3|437.9|440.47|438.07|440.64|438.24|440.3|437.9|0
1654199830000|2022-06-02 19:57:10|440.3|437.9|440.14|437.74|440.47|438.07|440.14|437.74|0
1654199840000|2022-06-02 19:57:20|440.47|438.07|440.97|438.57|440.97|438.57|440.47|438.07|0
1654199850000|2022-06-02 19:57:30|440.47|438.07|440.14|437.74|440.64|438.24|440.14|437.74|0
1654199860000|2022-06-02 19:57:40|439.97|437.57|440.14|437.74|440.14|437.74|439.97|437.57|0
1654199870000|2022-06-02 19:57:50|439.97|437.57|440.14|437.74|440.14|437.74|439.97|437.57|0
1654199880000|2022-06-02 19:58:00|440.63|438.23|440.63|438.23|440.63|438.23|440.47|438.07|0
1654199890000|2022-06-02 19:58:10|440.47|438.07|439.97|437.57|440.47|438.07|439.97|437.57|0
1654199900000|2022-06-02 19:58:20|439.81|437.41|439.89|437.49|439.89|437.49|439.81|437.41|0
1654199910000|2022-06-02 19:58:30|439.64|437.24|439.48|437.08|439.81|437.41|439.48|437.08|0
1654199920000|2022-06-02 19:58:40|439.81|437.41|440.14|437.74|440.3|437.9|439.81|437.41|0
1654199930000|2022-06-02 19:58:50|439.97|437.57|439.97|437.57|440.47|438.07|439.97|437.57|0
1654199940000|2022-06-02 19:59:00|440.14|437.74|439.81|437.41|440.14|437.74|439.81|437.41|0
1654199950000|2022-06-02 19:59:10|439.97|437.57|439.97|437.57|440.14|437.74|439.81|437.41|0
1654199960000|2022-06-02 19:59:20|440.14|437.74|439.97|437.57|440.14|437.74|439.97|437.57|0
1654199970000|2022-06-02 19:59:30|439.81|437.41|440.14|437.74|440.14|437.74|439.81|437.41|0
1654199980000|2022-06-02 19:59:40|440.3|437.9|440.47|438.07|440.47|438.07|440.3|437.9|0
1654199990000|2022-06-02 19:59:50|440.8|438.4|439.64|437.24|440.8|438.4|439.64|437.24|0
1654200000000|2022-06-02 20:00:00|440.47|438.07|439.97|437.57|440.47|438.07|439.97|437.57|0
1654200010000|2022-06-02 20:00:10|440.3|437.9|440.47|438.07|440.47|438.07|439.81|437.41|0
1654200020000|2022-06-02 20:00:20|440.63|438.23|440.96|438.56|440.96|438.56|440.47|438.07|0
1654200030000|2022-06-02 20:00:30|441.13|438.73|441.46|439.06|441.63|439.23|441.13|438.73|0
1654200040000|2022-06-02 20:00:40|441.63|439.23|441.79|439.39|441.79|439.39|441.46|439.06|0
1654200050000|2022-06-02 20:00:50|441.96|439.56|442.12|439.72|442.12|439.72|441.79|439.39|0
1654200060000|2022-06-02 20:01:00|441.96|439.56|442.12|439.72|442.12|439.72|441.96|439.56|0
1654200070000|2022-06-02 20:01:10|441.96|439.56|442.62|440.22|442.62|440.22|441.96|439.56|0
1654200080000|2022-06-02 20:01:20|442.29|439.89|442.29|439.89|442.62|440.22|442.29|439.89|0
1654200090000|2022-06-02 20:01:30|441.96|439.56|441.63|439.23|441.96|439.56|441.63|439.23|0
1654200100000|2022-06-02 20:01:40|441.46|439.06|440.63|438.23|441.46|439.06|440.63|438.23|0
1654200110000|2022-06-02 20:01:50|440.8|438.4|440.47|438.07|440.8|438.4|440.47|438.07|0
1654200120000|2022-06-02 20:02:00|440.8|438.4|440.8|438.4|440.8|438.4|440.8|438.4|0
1654200130000|2022-06-02 20:02:10|440.63|438.23|440.47|438.07|440.8|438.4|440.47|438.07|0
1654200140000|2022-06-02 20:02:20|440.14|437.74|440.14|437.74|440.3|437.9|440.14|437.74|0
1654200150000|2022-06-02 20:02:30|439.64|437.24|439.64|437.24|439.81|437.41|439.64|437.24|0
1654200160000|2022-06-02 20:02:40|439.81|437.41|440.14|437.74|440.14|437.74|439.81|437.41|0
1654200170000|2022-06-02 20:02:50|440.3|437.9|439.97|437.57|440.3|437.9|439.97|437.57|0
1654200180000|2022-06-02 20:03:00|439.81|437.41|439.48|437.08|439.81|437.41|439.48|437.08|0
1654200190000|2022-06-02 20:03:10|439.31|436.91|439.81|437.41|439.97|437.57|439.31|436.91|0
1654200200000|2022-06-02 20:03:20|439.97|437.57|440.14|437.74|440.14|437.74|439.81|437.41|0
1654200210000|2022-06-02 20:03:30|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1654200220000|2022-06-02 20:03:40|440.63|438.23|440.8|438.4|440.8|438.4|440.63|438.23|0
1654200230000|2022-06-02 20:03:50|440.3|437.9|440.8|438.4|440.8|438.4|440.3|437.9|0
1654200240000|2022-06-02 20:04:00|440.96|438.56|440.8|438.4|440.96|438.56|440.63|438.23|0
1654200250000|2022-06-02 20:04:10|440.63|438.23|440.63|438.23|440.63|438.23|440.47|438.07|0
1654200260000|2022-06-02 20:04:20|440.47|438.07|440.63|438.23|440.63|438.23|440.47|438.07|0
1654200290000|2022-06-02 20:04:50|440.8|438.4|440.8|438.4|440.8|438.4|440.63|438.23|0
1654200300000|2022-06-02 20:05:00|440.96|438.56|440.47|438.07|440.96|438.56|440.47|438.07|0
1654200310000|2022-06-02 20:05:10|440.55|438.15|440.47|438.07|440.63|438.23|440.47|438.07|0
1654200320000|2022-06-02 20:05:20|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1654200330000|2022-06-02 20:05:30|440.14|437.74|440.3|437.9|440.3|437.9|440.14|437.74|0
1654200340000|2022-06-02 20:05:40|440.14|437.74|440.22|437.82|440.22|437.82|440.14|437.74|0
1654200350000|2022-06-02 20:05:50|440.3|437.9|440.14|437.74|440.3|437.9|440.14|437.74|0
1654200360000|2022-06-02 20:06:00|439.97|437.57|439.97|437.57|439.97|437.57|439.81|437.41|0
1654200370000|2022-06-02 20:06:10|439.81|437.41|439.81|437.41|439.97|437.57|439.81|437.41|0
1654200380000|2022-06-02 20:06:20|439.97|437.57|439.8|437.4|439.97|437.57|439.8|437.4|0
1654200390000|2022-06-02 20:06:30|439.97|437.57|439.8|437.4|439.97|437.57|439.8|437.4|0
1654200400000|2022-06-02 20:06:40|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1654200410000|2022-06-02 20:06:50|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1654200420000|2022-06-02 20:07:00|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1654200440000|2022-06-02 20:07:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1654200450000|2022-06-02 20:07:30|440.47|438.07|440.3|437.9|440.47|438.07|440.3|437.9|0
1654200460000|2022-06-02 20:07:40|440.22|437.82|440.3|437.9|440.3|437.9|440.22|437.82|0
1654200470000|2022-06-02 20:07:50|440.13|437.73|439.97|437.57|440.3|437.9|439.97|437.57|0
1654200480000|2022-06-02 20:08:00|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1654200490000|2022-06-02 20:08:10|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1654200500000|2022-06-02 20:08:20|440.63|438.23|440.3|437.9|440.63|438.23|440.3|437.9|0
1654200510000|2022-06-02 20:08:30|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1654200520000|2022-06-02 20:08:40|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1654200530000|2022-06-02 20:08:50|440.63|438.23|440.47|438.07|440.8|438.4|440.47|438.07|0
1654200540000|2022-06-02 20:09:00|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1654200550000|2022-06-02 20:09:10|440.63|438.23|440.63|438.23|440.63|438.23|440.3|437.9|0
1654200560000|2022-06-02 20:09:20|440.8|438.4|440.96|438.56|440.96|438.56|440.8|438.4|0
1654200570000|2022-06-02 20:09:30|441.13|438.73|440.46|438.06|441.13|438.73|440.3|437.9|0
1654200580000|2022-06-02 20:09:40|440.63|438.23|440.8|438.4|440.8|438.4|440.63|438.23|0
1654200590000|2022-06-02 20:09:50|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1654200600000|2022-06-02 20:10:00|441.13|438.73|441.13|438.73|441.13|438.73|440.96|438.56|0
1654200610000|2022-06-02 20:10:10|440.96|438.56|440.96|438.56|441.13|438.73|440.96|438.56|0
1654200620000|2022-06-02 20:10:20|440.8|438.4|441.13|438.73|441.13|438.73|440.8|438.4|0
1654200630000|2022-06-02 20:10:30|440.96|438.56|441.13|438.73|441.13|438.73|440.96|438.56|0
1654200640000|2022-06-02 20:10:40|440.96|438.56|440.88|438.48|440.96|438.56|440.88|438.48|0
1654200650000|2022-06-02 20:10:50|441.13|438.73|441.62|439.22|441.62|439.22|441.13|438.73|0
1654200660000|2022-06-02 20:11:00|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1654200670000|2022-06-02 20:11:10|441.62|439.22|441.79|439.39|441.79|439.39|441.62|439.22|0
1654200680000|2022-06-02 20:11:20|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1654200690000|2022-06-02 20:11:30|441.79|439.39|441.79|439.39|441.79|439.39|441.62|439.22|0
1654200710000|2022-06-02 20:11:50|441.62|439.22|441.79|439.39|441.79|439.39|441.62|439.22|0
1654200720000|2022-06-02 20:12:00|442.12|439.72|442.29|439.89|442.29|439.89|442.12|439.72|0
1654200740000|2022-06-02 20:12:20|442.62|440.22|442.78|440.38|442.78|440.38|442.45|440.05|0
1654200750000|2022-06-02 20:12:30|442.95|440.55|443.11|440.71|443.11|440.71|442.95|440.55|0
1654200760000|2022-06-02 20:12:40|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1654200770000|2022-06-02 20:12:50|443.78|441.38|443.45|441.05|443.78|441.38|443.45|441.05|0
1654200780000|2022-06-02 20:13:00|443.61|441.21|443.78|441.38|443.78|441.38|443.61|441.21|0
1654200790000|2022-06-02 20:13:10|443.61|441.21|443.94|441.54|443.94|441.54|443.61|441.21|0
1654200800000|2022-06-02 20:13:20|443.78|441.38|443.94|441.54|443.94|441.54|443.78|441.38|0
1654200810000|2022-06-02 20:13:30|443.78|441.38|443.94|441.54|443.94|441.54|443.78|441.38|0
1654200820000|2022-06-02 20:13:40|443.78|441.38|443.7|441.3|443.78|441.38|443.7|441.3|0
1654200830000|2022-06-02 20:13:50|443.61|441.21|443.11|440.71|443.61|441.21|443.11|440.71|0
1654200840000|2022-06-02 20:14:00|443.53|441.13|443.7|441.3|443.7|441.3|443.53|441.13|0
1654200850000|2022-06-02 20:14:10|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1654200860000|2022-06-02 20:14:20|443.61|441.21|443.45|441.05|443.78|441.38|443.45|441.05|0
1654200870000|2022-06-02 20:14:30|443.61|441.21|443.78|441.38|443.78|441.38|443.45|441.05|0
1654200880000|2022-06-02 20:14:40|443.94|441.54|443.94|441.54|444.11|441.71|443.94|441.54|0
1654200890000|2022-06-02 20:14:50|444.11|441.71|443.94|441.54|444.11|441.71|443.94|441.54|0
1654200910000|2022-06-02 20:15:10|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1654200920000|2022-06-02 20:15:20|443.81|441.01|443.98|441.18|443.98|441.18|443.81|441.01|0
1654200930000|2022-06-02 20:15:30|443.81|441.01|443.98|441.18|443.98|441.18|443.81|441.01|0
1654200940000|2022-06-02 20:15:40|443.81|441.01|443.81|441.01|443.98|441.18|443.81|441.01|0
1654200950000|2022-06-02 20:15:50|443.98|441.18|444.14|441.34|444.14|441.34|443.98|441.18|0
1654200960000|2022-06-02 20:16:00|443.98|441.18|443.81|441.01|443.98|441.18|443.81|441.01|0
1654200970000|2022-06-02 20:16:10|443.98|441.18|443.81|441.01|443.98|441.18|443.81|441.01|0
1654200980000|2022-06-02 20:16:20|443.65|440.85|443.48|440.68|443.65|440.85|443.48|440.68|0
1654200990000|2022-06-02 20:16:30|443.4|440.6|443.48|440.68|443.48|440.68|443.4|440.6|0
1654201000000|2022-06-02 20:16:40|443.31|440.51|443.48|440.68|443.48|440.68|443.31|440.51|0
1654201010000|2022-06-02 20:16:50|443.4|440.6|443.48|440.68|443.48|440.68|443.4|440.6|0
1654201020000|2022-06-02 20:17:00|443.31|440.51|443.31|440.51|443.31|440.51|443.15|440.35|0
1654201030000|2022-06-02 20:17:10|442.98|440.18|443.15|440.35|443.15|440.35|442.98|440.18|0
1654201050000|2022-06-02 20:17:30|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1654201060000|2022-06-02 20:17:40|443.15|440.35|442.98|440.18|443.15|440.35|442.98|440.18|0
1654201070000|2022-06-02 20:17:50|442.81|440.01|442.74|439.94|442.81|440.01|442.74|439.94|0
1654201080000|2022-06-02 20:18:00|442.65|439.85|442.65|439.85|442.65|439.85|442.48|439.68|0
1654201090000|2022-06-02 20:18:10|442.81|440.01|442.65|439.85|442.81|440.01|442.65|439.85|0
1654201100000|2022-06-02 20:18:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1654201110000|2022-06-02 20:18:30|442.65|439.85|442.48|439.68|442.65|439.85|442.48|439.68|0
1654201120000|2022-06-02 20:18:40|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1654201130000|2022-06-02 20:18:50|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1654201140000|2022-06-02 20:19:00|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1654201150000|2022-06-02 20:19:10|442.73|439.93|442.32|439.52|442.73|439.93|442.32|439.52|0
1654201170000|2022-06-02 20:19:30|442.48|439.68|442.81|440.01|442.81|440.01|442.48|439.68|0
1654201180000|2022-06-02 20:19:40|442.65|439.85|442.65|439.85|442.81|440.01|442.65|439.85|0
1654201190000|2022-06-02 20:19:50|442.81|440.01|442.81|440.01|442.9|440.1|442.81|440.01|0
1654201200000|2022-06-02 20:20:00|442.65|439.85|442.81|440.01|442.9|440.1|442.65|439.85|0
1654201210000|2022-06-02 20:20:10|442.48|439.68|442.81|440.01|442.81|440.01|442.48|439.68|0
1654201230000|2022-06-02 20:20:30|442.57|439.77|442.48|439.68|442.57|439.77|442.48|439.68|0
1654201240000|2022-06-02 20:20:40|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1654201250000|2022-06-02 20:20:50|442.15|439.35|442.24|439.44|442.24|439.44|442.15|439.35|0
1654201260000|2022-06-02 20:21:00|442.48|439.68|442.32|439.52|442.48|439.68|442.32|439.52|0
1654201270000|2022-06-02 20:21:10|441.98|439.18|442.48|439.68|442.48|439.68|441.98|439.18|0
1654201290000|2022-06-02 20:21:30|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1654201300000|2022-06-02 20:21:40|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1654201310000|2022-06-02 20:21:50|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1654201320000|2022-06-02 20:22:00|441.9|439.1|441.82|439.02|441.9|439.1|441.82|439.02|0
1654201330000|2022-06-02 20:22:10|441.98|439.18|441.9|439.1|441.98|439.18|441.9|439.1|0
1654201340000|2022-06-02 20:22:20|441.98|439.18|442.15|439.35|442.15|439.35|441.98|439.18|0
1654201350000|2022-06-02 20:22:30|442.32|439.52|442.15|439.35|442.32|439.52|442.15|439.35|0
1654201360000|2022-06-02 20:22:40|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1654201390000|2022-06-02 20:23:10|441.57|438.77|441.57|438.77|441.57|438.77|441.57|438.77|0
1654201400000|2022-06-02 20:23:20|441.49|438.69|441.16|438.36|441.65|438.85|441.16|438.36|0
1654201420000|2022-06-02 20:23:40|440.58|437.78|440.82|438.02|440.99|438.19|440.58|437.78|0
1654201430000|2022-06-02 20:23:50|440.66|437.86|440.75|437.95|440.75|437.95|440.49|437.69|0
1654201440000|2022-06-02 20:24:00|440.82|438.02|440.49|437.69|440.82|438.02|440.49|437.69|0
1654201450000|2022-06-02 20:24:10|440.33|437.53|440.16|437.36|440.33|437.53|440.16|437.36|0
1654201460000|2022-06-02 20:24:20|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1654201470000|2022-06-02 20:24:30|440.49|437.69|440|437.2|440.49|437.69|440|437.2|0
1654201480000|2022-06-02 20:24:40|440.16|437.36|440.16|437.36|440.33|437.53|440.16|437.36|0
1654201490000|2022-06-02 20:24:50|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1654201500000|2022-06-02 20:25:00|440.16|437.36|440.33|437.53|440.33|437.53|440.16|437.36|0
1654201510000|2022-06-02 20:25:10|440.16|437.36|440|437.2|440.33|437.53|440|437.2|0
1654201520000|2022-06-02 20:25:20|440.08|437.28|440.16|437.36|440.16|437.36|440|437.2|0
1654201530000|2022-06-02 20:25:30|440|437.2|440|437.2|440|437.2|440|437.2|0
1654201540000|2022-06-02 20:25:40|439.83|437.03|439.92|437.12|440|437.2|439.83|437.03|0
1654201550000|2022-06-02 20:25:50|439.83|437.03|439.42|436.62|439.83|437.03|439.42|436.62|0
1654201560000|2022-06-02 20:26:00|439.5|436.7|439.67|436.87|439.67|436.87|439.5|436.7|0
1654201580000|2022-06-02 20:26:20|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654201600000|2022-06-02 20:26:40|439.17|436.37|439.34|436.54|439.34|436.54|439.17|436.37|0
1654201610000|2022-06-02 20:26:50|439.5|436.7|439.67|436.87|439.67|436.87|439.5|436.7|0
1654201620000|2022-06-02 20:27:00|439.5|436.7|439.67|436.87|439.67|436.87|439.5|436.7|0
1654201630000|2022-06-02 20:27:10|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654201640000|2022-06-02 20:27:20|439.42|436.62|439.5|436.7|439.5|436.7|439.34|436.54|0
1654201650000|2022-06-02 20:27:30|439.67|436.87|439.67|436.87|439.67|436.87|439.67|436.87|0
1654201700000|2022-06-02 20:28:20|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1654201710000|2022-06-02 20:28:30|440.49|437.69|440.49|437.69|440.49|437.69|440.33|437.53|0
1654201720000|2022-06-02 20:28:40|440.33|437.53|440.33|437.53|440.33|437.53|440.16|437.36|0
1654201730000|2022-06-02 20:28:50|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1654201740000|2022-06-02 20:29:00|440.33|437.53|440.49|437.69|440.49|437.69|440.33|437.53|0
1654201750000|2022-06-02 20:29:10|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1654201760000|2022-06-02 20:29:20|440.49|437.69|440.33|437.53|440.49|437.69|440.33|437.53|0
1654201770000|2022-06-02 20:29:30|440|437.2|440.16|437.36|440.16|437.36|440|437.2|0
1654201790000|2022-06-02 20:29:50|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1654201800000|2022-06-02 20:30:00|440.16|437.36|440.49|437.69|440.49|437.69|440.16|437.36|0
1654201810000|2022-06-02 20:30:10|440.33|437.53|440.49|437.69|440.49|437.69|440.33|437.53|0
1654201820000|2022-06-02 20:30:20|440.41|437.61|440.33|437.53|440.49|437.69|440.33|437.53|0
1654201830000|2022-06-02 20:30:30|440.41|437.61|440.49|437.69|440.49|437.69|440.41|437.61|0
1654201840000|2022-06-02 20:30:40|440.41|437.61|440.33|437.53|440.49|437.69|440.33|437.53|0
1654201850000|2022-06-02 20:30:50|440.16|437.36|440.33|437.53|440.33|437.53|440.16|437.36|0
1654201860000|2022-06-02 20:31:00|440.16|437.36|440|437.2|440.16|437.36|440|437.2|0
1654201890000|2022-06-02 20:31:30|439.83|437.03|439.83|437.03|439.92|437.12|439.83|437.03|0
1654201900000|2022-06-02 20:31:40|439.99|437.19|439.83|437.03|439.99|437.19|439.83|437.03|0
1654201910000|2022-06-02 20:31:50|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1654201920000|2022-06-02 20:32:00|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654201930000|2022-06-02 20:32:10|440.08|437.28|439.99|437.19|440.08|437.28|439.99|437.19|0
1654201940000|2022-06-02 20:32:20|440.16|437.36|440.08|437.28|440.16|437.36|440.08|437.28|0
1654201950000|2022-06-02 20:32:30|439.99|437.19|439.99|437.19|440.08|437.28|439.99|437.19|0
1654201960000|2022-06-02 20:32:40|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202000000|2022-06-02 20:33:20|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654202010000|2022-06-02 20:33:30|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1654202020000|2022-06-02 20:33:40|440.41|437.61|440.41|437.61|440.41|437.61|440.41|437.61|0
1654202030000|2022-06-02 20:33:50|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1654202040000|2022-06-02 20:34:00|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1654202060000|2022-06-02 20:34:20|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1654202070000|2022-06-02 20:34:30|440.32|437.52|440.16|437.36|440.32|437.52|440.16|437.36|0
1654202080000|2022-06-02 20:34:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1654202090000|2022-06-02 20:34:50|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654202110000|2022-06-02 20:35:10|439.99|437.19|439.99|437.19|440.16|437.36|439.99|437.19|0
1654202130000|2022-06-02 20:35:30|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202140000|2022-06-02 20:35:40|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654202150000|2022-06-02 20:35:50|439.99|437.19|440.16|437.36|440.16|437.36|439.99|437.19|0
1654202170000|2022-06-02 20:36:10|439.83|437.03|439.99|437.19|439.99|437.19|439.83|437.03|0
1654202180000|2022-06-02 20:36:20|440.16|437.36|439.99|437.19|440.16|437.36|439.99|437.19|0
1654202190000|2022-06-02 20:36:30|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202280000|2022-06-02 20:38:00|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654202290000|2022-06-02 20:38:10|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202300000|2022-06-02 20:38:20|439.66|436.86|439.66|436.86|439.66|436.86|439.5|436.7|0
1654202340000|2022-06-02 20:39:00|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202370000|2022-06-02 20:39:30|439.66|436.86|439.83|437.03|439.83|437.03|439.66|436.86|0
1654202380000|2022-06-02 20:39:40|439.66|436.86|439.83|437.03|439.83|437.03|439.66|436.86|0
1654202390000|2022-06-02 20:39:50|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654202400000|2022-06-02 20:40:00|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654202480000|2022-06-02 20:41:20|439.66|436.86|439.5|436.7|439.66|436.86|439.5|436.7|0
1654202490000|2022-06-02 20:41:30|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654202500000|2022-06-02 20:41:40|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1654202540000|2022-06-02 20:42:20|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654202590000|2022-06-02 20:43:10|439|436.2|439|436.2|439|436.2|439|436.2|0
1654202610000|2022-06-02 20:43:30|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1654202620000|2022-06-02 20:43:40|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1654202670000|2022-06-02 20:44:30|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1654202700000|2022-06-02 20:45:00|438.34|435.54|438.67|435.87|438.67|435.87|438.34|435.54|0
1654202720000|2022-06-02 20:45:20|438.83|436.03|438.67|435.87|438.83|436.03|438.67|435.87|0
1654202750000|2022-06-02 20:45:50|438.5|435.7|438.67|435.87|438.67|435.87|438.5|435.7|0
1654202760000|2022-06-02 20:46:00|438.59|435.79|438.67|435.87|438.67|435.87|438.59|435.79|0
1654202790000|2022-06-02 20:46:30|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1654202810000|2022-06-02 20:46:50|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654202820000|2022-06-02 20:47:00|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1654202830000|2022-06-02 20:47:10|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1654202840000|2022-06-02 20:47:20|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1654203010000|2022-06-02 20:50:10|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1654203040000|2022-06-02 20:50:40|438.17|435.37|438.01|435.21|438.17|435.37|438.01|435.21|0
1654203050000|2022-06-02 20:50:50|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1654203130000|2022-06-02 20:52:10|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1654203140000|2022-06-02 20:52:20|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1654203300000|2022-06-02 20:55:00|438.34|435.54|438.5|435.7|438.5|435.7|438.34|435.54|0
1654203310000|2022-06-02 20:55:10|438.34|435.54|438.5|435.7|438.5|435.7|438.34|435.54|0
1654203430000|2022-06-02 20:57:10|438.33|435.53|438.5|435.7|438.5|435.7|438.33|435.53|0
1654203590000|2022-06-02 20:59:50|438.42|435.62|438.75|435.95|438.75|435.95|438.42|435.62|0
1654203600000|2022-06-02 21:00:00|438.55|435.75|438.55|435.75|438.55|435.75|438.55|435.75|0
1654203610000|2022-06-02 21:00:10|438.57|435.77|438.57|435.77|438.57|435.77|438.57|435.77|0
1654203650000|2022-06-02 21:00:50|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1654203700000|2022-06-02 21:01:40|438.64|435.84|438.74|435.94|438.74|435.94|438.64|435.84|0
1654203710000|2022-06-02 21:01:50|438.79|435.99|438.5|435.7|438.79|435.99|438.5|435.7|0
1654203720000|2022-06-02 21:02:00|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1654203730000|2022-06-02 21:02:10|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1654203850000|2022-06-02 21:04:10|438.35|435.55|438.5|435.7|438.5|435.7|438.35|435.55|0
1654203900000|2022-06-02 21:05:00|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654203920000|2022-06-02 21:05:20|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1654203930000|2022-06-02 21:05:30|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654203940000|2022-06-02 21:05:40|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654203960000|2022-06-02 21:06:00|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1654203970000|2022-06-02 21:06:10|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654203990000|2022-06-02 21:06:30|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1654204000000|2022-06-02 21:06:40|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654204010000|2022-06-02 21:06:50|438.21|435.41|438.21|435.41|438.21|435.41|438.21|435.41|0
1654204040000|2022-06-02 21:07:20|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654204060000|2022-06-02 21:07:40|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654204090000|2022-06-02 21:08:10|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654204110000|2022-06-02 21:08:30|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654204150000|2022-06-02 21:09:10|438.2|435.4|438.16|435.36|438.26|435.46|438.16|435.36|0
1654204170000|2022-06-02 21:09:30|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1654204180000|2022-06-02 21:09:40|438.2|435.4|438.2|435.4|438.2|435.4|438.2|435.4|0
1654204200000|2022-06-02 21:10:00|438.23|435.43|438.3|435.5|438.3|435.5|438.23|435.43|0
1654204210000|2022-06-02 21:10:10|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654204230000|2022-06-02 21:10:30|438.2|435.4|438.2|435.4|438.2|435.4|438.2|435.4|0
1654204260000|2022-06-02 21:11:00|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654204360000|2022-06-02 21:12:40|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654204370000|2022-06-02 21:12:50|438.45|435.65|438.49|435.69|438.49|435.69|438.45|435.65|0
1654204570000|2022-06-02 21:16:10|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654204610000|2022-06-02 21:16:50|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654204620000|2022-06-02 21:17:00|438.54|435.74|438.54|435.74|438.54|435.74|438.54|435.74|0
1654204630000|2022-06-02 21:17:10|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654204650000|2022-06-02 21:17:30|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654204700000|2022-06-02 21:18:20|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654204790000|2022-06-02 21:19:50|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654204800000|2022-06-02 21:20:00|438.25|435.45|438.49|435.69|438.49|435.69|438.25|435.45|0
1654204810000|2022-06-02 21:20:10|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654204820000|2022-06-02 21:20:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1654204850000|2022-06-02 21:20:50|438.32|435.52|438.32|435.52|438.32|435.52|438.32|435.52|0
1654204860000|2022-06-02 21:21:00|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654204870000|2022-06-02 21:21:10|438.2|435.4|438.15|435.35|438.2|435.4|438.15|435.35|0
1654204890000|2022-06-02 21:21:30|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1654204900000|2022-06-02 21:21:40|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654204920000|2022-06-02 21:22:00|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1654205010000|2022-06-02 21:23:30|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654205050000|2022-06-02 21:24:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1654205060000|2022-06-02 21:24:20|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1654205080000|2022-06-02 21:24:40|438.2|435.4|438.13|435.33|438.2|435.4|438.13|435.33|0
1654205090000|2022-06-02 21:24:50|438.25|435.45|438.2|435.4|438.25|435.45|438.06|435.26|0
1654205160000|2022-06-02 21:26:00|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654205180000|2022-06-02 21:26:20|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1654205190000|2022-06-02 21:26:30|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654205310000|2022-06-02 21:28:30|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1654205320000|2022-06-02 21:28:40|438.22|435.42|438.2|435.4|438.22|435.42|438.2|435.4|0
1654205360000|2022-06-02 21:29:20|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654205470000|2022-06-02 21:31:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1654205500000|2022-06-02 21:31:40|438.1|435.3|438.22|435.42|438.22|435.42|438.1|435.3|0
1654205520000|2022-06-02 21:32:00|438.06|435.26|438.27|435.47|438.27|435.47|438.06|435.26|0
1654205540000|2022-06-02 21:32:20|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654205550000|2022-06-02 21:32:30|438.27|435.47|438.27|435.47|438.27|435.47|438.27|435.47|0
1654205570000|2022-06-02 21:32:50|438.19|435.39|438.08|435.28|438.19|435.39|438.08|435.28|0
1654205580000|2022-06-02 21:33:00|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654205610000|2022-06-02 21:33:30|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1654205630000|2022-06-02 21:33:50|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1654205660000|2022-06-02 21:34:20|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654205720000|2022-06-02 21:35:20|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1654205730000|2022-06-02 21:35:30|438.17|435.37|438.19|435.39|438.19|435.39|438.17|435.37|0
1654205740000|2022-06-02 21:35:40|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1654205760000|2022-06-02 21:36:00|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1654205840000|2022-06-02 21:37:20|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1654205860000|2022-06-02 21:37:40|438.19|435.39|438.39|435.59|438.39|435.59|438.19|435.39|0
1654205870000|2022-06-02 21:37:50|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1654205880000|2022-06-02 21:38:00|438.17|435.37|438.07|435.27|438.17|435.37|438.07|435.27|0
1654205890000|2022-06-02 21:38:10|438.1|435.3|438.07|435.27|438.1|435.3|438.07|435.27|0
1654205900000|2022-06-02 21:38:20|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1654205940000|2022-06-02 21:39:00|438.13|435.33|438.22|435.42|438.22|435.42|438.13|435.33|0
1654205950000|2022-06-02 21:39:10|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1654206110000|2022-06-02 21:41:50|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654206120000|2022-06-02 21:42:00|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1654206140000|2022-06-02 21:42:20|438.14|435.34|438.14|435.34|438.14|435.34|438.14|435.34|0
1654206160000|2022-06-02 21:42:40|438.03|435.23|438.14|435.34|438.14|435.34|438.03|435.23|0
1654206170000|2022-06-02 21:42:50|438.22|435.42|438.26|435.46|438.26|435.46|438.22|435.42|0
1654206180000|2022-06-02 21:43:00|438.22|435.42|438.22|435.42|438.22|435.42|438.19|435.39|0
1654206190000|2022-06-02 21:43:10|438.29|435.49|438.29|435.49|438.29|435.49|438.29|435.49|0
1654206200000|2022-06-02 21:43:20|438.7|435.9|438.43|435.63|438.7|435.9|438.41|435.61|0
1654206210000|2022-06-02 21:43:30|438.41|435.61|438.77|435.97|438.77|435.97|438.41|435.61|0
1654206240000|2022-06-02 21:44:00|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1654206250000|2022-06-02 21:44:10|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1654206260000|2022-06-02 21:44:20|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654206310000|2022-06-02 21:45:10|438.87|436.07|438.87|436.07|438.87|436.07|438.87|436.07|0
1654206330000|2022-06-02 21:45:30|438.82|436.02|438.63|435.83|438.82|436.02|438.63|435.83|0
1654206360000|2022-06-02 21:46:00|438.62|435.82|438.65|435.85|438.65|435.85|438.62|435.82|0
1654206390000|2022-06-02 21:46:30|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1654206410000|2022-06-02 21:46:50|438.8|436|438.8|436|438.8|436|438.8|436|0
1654206420000|2022-06-02 21:47:00|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654206540000|2022-06-02 21:49:00|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1654206600000|2022-06-02 21:50:00|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654206610000|2022-06-02 21:50:10|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1654206650000|2022-06-02 21:50:50|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654206720000|2022-06-02 21:52:00|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654206740000|2022-06-02 21:52:20|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1654206760000|2022-06-02 21:52:40|438.96|436.16|439.01|436.21|439.01|436.21|438.96|436.16|0
1654206780000|2022-06-02 21:53:00|438.99|436.19|438.99|436.19|438.99|436.19|438.99|436.19|0
1654206800000|2022-06-02 21:53:20|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1654206810000|2022-06-02 21:53:30|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1654206820000|2022-06-02 21:53:40|438.98|436.18|439.01|436.21|439.01|436.21|438.98|436.18|0
1654206880000|2022-06-02 21:54:40|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1654206940000|2022-06-02 21:55:40|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1654206950000|2022-06-02 21:55:50|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1654207030000|2022-06-02 21:57:10|439.03|436.23|439.03|436.23|439.03|436.23|439.03|436.23|0
1654207060000|2022-06-02 21:57:40|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1654207170000|2022-06-02 21:59:30|439.03|436.23|439.03|436.23|439.03|436.23|439.03|436.23|0
1654207200000|2022-06-02 22:00:00|438.73|435.93|438.4|435.6|438.73|435.93|438.4|435.6|0
1654207210000|2022-06-02 22:00:10|438.31|435.51|438.47|435.67|438.47|435.67|438.23|435.43|0
1654207220000|2022-06-02 22:00:20|438.39|435.59|438.39|435.59|438.39|435.59|438.39|435.59|0
1654207230000|2022-06-02 22:00:30|438.47|435.67|438.23|435.43|438.47|435.67|438.23|435.43|0
1654207240000|2022-06-02 22:00:40|438.07|435.27|437.57|434.77|438.07|435.27|437.57|434.77|0
1654207250000|2022-06-02 22:00:50|437.65|434.85|437.98|435.18|437.98|435.18|437.65|434.85|0
1654207260000|2022-06-02 22:01:00|437.9|435.1|437.98|435.18|438.07|435.27|437.9|435.1|0
1654207270000|2022-06-02 22:01:10|437.74|434.94|437.9|435.1|437.9|435.1|437.74|434.94|0
1654207280000|2022-06-02 22:01:20|437.98|435.18|438.14|435.34|438.14|435.34|437.98|435.18|0
1654207290000|2022-06-02 22:01:30|438.31|435.51|438.14|435.34|438.31|435.51|438.14|435.34|0
1654207300000|2022-06-02 22:01:40|437.98|435.18|438.14|435.34|438.31|435.51|437.98|435.18|0
1654207310000|2022-06-02 22:01:50|438.31|435.51|438.31|435.51|438.31|435.51|438.23|435.43|0
1654207320000|2022-06-02 22:02:00|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654207330000|2022-06-02 22:02:10|438.31|435.51|438.39|435.59|438.39|435.59|438.31|435.51|0
1654207340000|2022-06-02 22:02:20|438.8|436|438.47|435.67|438.8|436|438.47|435.67|0
1654207350000|2022-06-02 22:02:30|438.64|435.84|438.23|435.43|438.64|435.84|438.23|435.43|0
1654207360000|2022-06-02 22:02:40|438.39|435.59|438.31|435.51|438.39|435.59|438.31|435.51|0
1654207370000|2022-06-02 22:02:50|437.48|434.68|437.48|434.68|437.48|434.68|437.48|434.68|0
1654207380000|2022-06-02 22:03:00|437.65|434.85|437.65|434.85|437.65|434.85|437.57|434.77|0
1654207390000|2022-06-02 22:03:10|437.81|435.01|437.9|435.1|437.9|435.1|437.81|435.01|0
1654207400000|2022-06-02 22:03:20|437.81|435.01|437.65|434.85|437.81|435.01|437.65|434.85|0
1654207410000|2022-06-02 22:03:30|437.73|434.93|437.73|434.93|437.73|434.93|437.65|434.85|0
1654207420000|2022-06-02 22:03:40|437.81|435.01|437.48|434.68|437.81|435.01|437.48|434.68|0
1654207430000|2022-06-02 22:03:50|437.57|434.77|437.73|434.93|437.73|434.93|437.57|434.77|0
1654207440000|2022-06-02 22:04:00|437.81|435.01|437.48|434.68|437.81|435.01|437.32|434.52|0
1654207450000|2022-06-02 22:04:10|437.32|434.52|437.32|434.52|437.48|434.68|437.32|434.52|0
1654207460000|2022-06-02 22:04:20|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1654207470000|2022-06-02 22:04:30|437.24|434.44|437.15|434.35|437.4|434.6|436.99|434.19|0
1654207480000|2022-06-02 22:04:40|436.66|433.86|437.15|434.35|437.15|434.35|436.66|433.86|0
1654207500000|2022-06-02 22:05:00|436.99|434.19|436.5|433.7|437.15|434.35|436.5|433.7|0
1654207510000|2022-06-02 22:05:10|436.58|433.78|436.66|433.86|436.66|433.86|436.58|433.78|0
1654207520000|2022-06-02 22:05:20|436.42|433.62|435.84|433.04|436.5|433.7|435.84|433.04|0
1654207530000|2022-06-02 22:05:30|435.67|432.87|434.85|432.05|435.67|432.87|434.69|431.89|0
1654207540000|2022-06-02 22:05:40|435.18|432.38|435.02|432.22|435.18|432.38|434.85|432.05|0
1654207550000|2022-06-02 22:05:50|434.85|432.05|434.77|431.97|434.85|432.05|434.77|431.97|0
1654207560000|2022-06-02 22:06:00|434.69|431.89|434.85|432.05|434.85|432.05|434.69|431.89|0
1654207570000|2022-06-02 22:06:10|435.02|432.22|435.02|432.22|435.1|432.3|435.02|432.22|0
1654207580000|2022-06-02 22:06:20|434.85|432.05|434.85|432.05|435.02|432.22|434.77|431.97|0
1654207590000|2022-06-02 22:06:30|434.94|432.14|434.94|432.14|434.94|432.14|434.94|432.14|0
1654207600000|2022-06-02 22:06:40|435.02|432.22|434.85|432.05|435.02|432.22|434.85|432.05|0
1654207610000|2022-06-02 22:06:50|435.02|432.22|434.69|431.89|435.02|432.22|434.61|431.81|0
1654207620000|2022-06-02 22:07:00|434.85|432.05|434.03|431.23|434.85|432.05|434.03|431.23|0
1654207630000|2022-06-02 22:07:10|433.21|430.41|433.54|430.74|433.63|430.83|433.21|430.41|0
1654207640000|2022-06-02 22:07:20|433.38|430.58|433.87|431.07|433.87|431.07|433.38|430.58|0
1654207650000|2022-06-02 22:07:30|433.7|430.9|433.46|430.66|433.7|430.9|433.21|430.41|0
1654207660000|2022-06-02 22:07:40|433.38|430.58|433.21|430.41|433.38|430.58|433.21|430.41|0
1654207670000|2022-06-02 22:07:50|433.3|430.5|433.21|430.41|433.3|430.5|433.21|430.41|0
1654207680000|2022-06-02 22:08:00|433.05|430.25|432.64|429.84|433.05|430.25|432.56|429.76|0
1654207690000|2022-06-02 22:08:10|432.72|429.92|432.72|429.92|432.72|429.92|432.72|429.92|0
1654207700000|2022-06-02 22:08:20|432.81|430.01|432.48|429.68|432.81|430.01|432.48|429.68|0
1654207710000|2022-06-02 22:08:30|432.23|429.43|432.72|429.92|432.72|429.92|432.23|429.43|0
1654207720000|2022-06-02 22:08:40|433.21|430.41|433.38|430.58|433.54|430.74|433.21|430.41|0
1654207730000|2022-06-02 22:08:50|433.54|430.74|433.21|430.41|433.54|430.74|433.21|430.41|0
1654207740000|2022-06-02 22:09:00|432.39|429.59|432.48|429.68|432.48|429.68|432.39|429.59|0
1654207750000|2022-06-02 22:09:10|432.39|429.59|431.99|429.19|432.39|429.59|431.99|429.19|0
1654207760000|2022-06-02 22:09:20|432.07|429.27|432.07|429.27|432.23|429.43|432.07|429.27|0
1654207770000|2022-06-02 22:09:30|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1654207780000|2022-06-02 22:09:40|431.74|428.94|431.58|428.78|431.9|429.1|431.58|428.78|0
1654207790000|2022-06-02 22:09:50|431.74|428.94|431.58|428.78|431.74|428.94|431.41|428.61|0
1654207800000|2022-06-02 22:10:00|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1654207810000|2022-06-02 22:10:10|431.9|429.1|432.07|429.27|432.07|429.27|431.9|429.1|0
1654207820000|2022-06-02 22:10:20|431.9|429.1|432.07|429.27|432.07|429.27|431.9|429.1|0
1654207830000|2022-06-02 22:10:30|432.39|429.59|432.72|429.92|432.72|429.92|432.39|429.59|0
1654207840000|2022-06-02 22:10:40|432.81|430.01|432.72|429.92|432.81|430.01|432.72|429.92|0
1654207850000|2022-06-02 22:10:50|432.81|430.01|433.05|430.25|433.21|430.41|432.81|430.01|0
1654207860000|2022-06-02 22:11:00|433.13|430.33|432.97|430.17|433.13|430.33|432.88|430.08|0
1654207870000|2022-06-02 22:11:10|433.05|430.25|433.05|430.25|433.13|430.33|433.05|430.25|0
1654207920000|2022-06-02 22:12:00|433.21|430.41|433.05|430.25|433.21|430.41|432.97|430.17|0
1654207930000|2022-06-02 22:12:10|432.88|430.08|432.97|430.17|432.97|430.17|432.88|430.08|0
1654207940000|2022-06-02 22:12:20|432.72|429.92|433.05|430.25|433.05|430.25|432.72|429.92|0
1654207950000|2022-06-02 22:12:30|433.21|430.41|433.38|430.58|433.38|430.58|433.21|430.41|0
1654207960000|2022-06-02 22:12:40|433.54|430.74|433.7|430.9|433.7|430.9|433.54|430.74|0
1654207970000|2022-06-02 22:12:50|433.62|430.82|433.54|430.74|433.62|430.82|433.54|430.74|0
1654207980000|2022-06-02 22:13:00|433.7|430.9|433.7|430.9|433.87|431.07|433.7|430.9|0
1654207990000|2022-06-02 22:13:10|433.62|430.82|433.62|430.82|433.62|430.82|433.62|430.82|0
1654208000000|2022-06-02 22:13:20|433.7|430.9|433.7|430.9|433.7|430.9|433.54|430.74|0
1654208010000|2022-06-02 22:13:30|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1654208020000|2022-06-02 22:13:40|433.79|430.99|433.7|430.9|433.79|430.99|433.7|430.9|0
1654208030000|2022-06-02 22:13:50|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1654208040000|2022-06-02 22:14:00|433.54|430.74|433.54|430.74|433.54|430.74|433.54|430.74|0
1654208050000|2022-06-02 22:14:10|433.37|430.57|433.3|430.5|433.37|430.57|433.3|430.5|0
1654208060000|2022-06-02 22:14:20|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1654208070000|2022-06-02 22:14:30|433.54|430.74|433.54|430.74|433.54|430.74|433.54|430.74|0
1654208080000|2022-06-02 22:14:40|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1654208090000|2022-06-02 22:14:50|433.54|430.74|433.54|430.74|433.54|430.74|433.54|430.74|0
1654208130000|2022-06-02 22:15:30|433.7|430.9|433.7|430.9|433.7|430.9|433.7|430.9|0
1654208140000|2022-06-02 22:15:40|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1654208170000|2022-06-02 22:16:10|433.7|430.9|433.79|430.99|433.79|430.99|433.7|430.9|0
1654208180000|2022-06-02 22:16:20|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1654208200000|2022-06-02 22:16:40|434.03|431.23|434.19|431.39|434.19|431.39|433.95|431.15|0
1654208210000|2022-06-02 22:16:50|434.36|431.56|434.52|431.72|434.52|431.72|434.36|431.56|0
1654208220000|2022-06-02 22:17:00|434.36|431.56|434.52|431.72|434.52|431.72|434.36|431.56|0
1654208240000|2022-06-02 22:17:20|434.36|431.56|434.36|431.56|434.52|431.72|434.36|431.56|0
1654208260000|2022-06-02 22:17:40|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1654208270000|2022-06-02 22:17:50|434.44|431.64|434.52|431.72|434.52|431.72|434.36|431.56|0
1654208280000|2022-06-02 22:18:00|434.36|431.56|434.28|431.48|434.52|431.72|434.28|431.48|0
1654208290000|2022-06-02 22:18:10|434.36|431.56|434.28|431.48|434.36|431.56|434.28|431.48|0
1654208300000|2022-06-02 22:18:20|434.36|431.56|434.36|431.56|434.36|431.56|434.28|431.48|0
1654208310000|2022-06-02 22:18:30|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1654208320000|2022-06-02 22:18:40|434.36|431.56|434.36|431.56|434.52|431.72|434.36|431.56|0
1654208330000|2022-06-02 22:18:50|434.28|431.48|434.19|431.39|434.36|431.56|434.19|431.39|0
1654208340000|2022-06-02 22:19:00|434.03|431.23|434.03|431.23|434.11|431.31|434.03|431.23|0
1654208360000|2022-06-02 22:19:20|434.28|431.48|434.36|431.56|434.36|431.56|434.28|431.48|0
1654208370000|2022-06-02 22:19:30|434.28|431.48|434.28|431.48|434.36|431.56|434.28|431.48|0
1654208380000|2022-06-02 22:19:40|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1654208390000|2022-06-02 22:19:50|434.28|431.48|434.52|431.72|434.52|431.72|434.28|431.48|0
1654208410000|2022-06-02 22:20:10|434.44|431.64|434.44|431.64|434.44|431.64|434.44|431.64|0
1654208420000|2022-06-02 22:20:20|434.52|431.72|434.6|431.8|434.68|431.88|434.52|431.72|0
1654208430000|2022-06-02 22:20:30|434.52|431.72|434.52|431.72|434.68|431.88|434.52|431.72|0
1654208440000|2022-06-02 22:20:40|434.44|431.64|434.52|431.72|434.52|431.72|434.44|431.64|0
1654208450000|2022-06-02 22:20:50|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1654208460000|2022-06-02 22:21:00|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1654208470000|2022-06-02 22:21:10|435.1|432.3|435.18|432.38|435.34|432.54|435.1|432.3|0
1654208480000|2022-06-02 22:21:20|435.1|432.3|435.26|432.46|435.26|432.46|435.1|432.3|0
1654208490000|2022-06-02 22:21:30|435.1|432.3|435.1|432.3|435.18|432.38|435.1|432.3|0
1654208500000|2022-06-02 22:21:40|435.18|432.38|435.18|432.38|435.18|432.38|435.01|432.21|0
1654208520000|2022-06-02 22:22:00|435.34|432.54|435.34|432.54|435.34|432.54|435.17|432.37|0
1654208530000|2022-06-02 22:22:10|435.17|432.37|435.01|432.21|435.17|432.37|435.01|432.21|0
1654208560000|2022-06-02 22:22:40|435.1|432.3|435.01|432.21|435.1|432.3|435.01|432.21|0
1654208570000|2022-06-02 22:22:50|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1654208580000|2022-06-02 22:23:00|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1654208590000|2022-06-02 22:23:10|434.93|432.13|435.17|432.37|435.17|432.37|434.93|432.13|0
1654208600000|2022-06-02 22:23:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1654208620000|2022-06-02 22:23:40|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1654208630000|2022-06-02 22:23:50|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1654208640000|2022-06-02 22:24:00|434.93|432.13|435.01|432.21|435.01|432.21|434.93|432.13|0
1654208650000|2022-06-02 22:24:10|434.93|432.13|435.17|432.37|435.17|432.37|434.93|432.13|0
1654208660000|2022-06-02 22:24:20|435.1|432.3|435.17|432.37|435.17|432.37|435.1|432.3|0
1654208680000|2022-06-02 22:24:40|435.1|432.3|435.1|432.3|435.1|432.3|435.1|432.3|0
1654208690000|2022-06-02 22:24:50|435.17|432.37|435.17|432.37|435.17|432.37|435.1|432.3|0
1654208700000|2022-06-02 22:25:00|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1654208710000|2022-06-02 22:25:10|435.17|432.37|435.34|432.54|435.34|432.54|435.17|432.37|0
1654208720000|2022-06-02 22:25:20|435.26|432.46|435.17|432.37|435.26|432.46|435.17|432.37|0
1654208730000|2022-06-02 22:25:30|435.26|432.46|435.34|432.54|435.34|432.54|435.26|432.46|0
1654208740000|2022-06-02 22:25:40|435.42|432.62|435.5|432.7|435.5|432.7|435.42|432.62|0
1654208750000|2022-06-02 22:25:50|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1654208760000|2022-06-02 22:26:00|435.42|432.62|435.5|432.7|435.5|432.7|435.42|432.62|0
1654208770000|2022-06-02 22:26:10|435.42|432.62|435.5|432.7|435.5|432.7|435.42|432.62|0
1654208790000|2022-06-02 22:26:30|435.42|432.62|435.5|432.7|435.5|432.7|435.42|432.62|0
1654208810000|2022-06-02 22:26:50|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1654208820000|2022-06-02 22:27:00|435.42|432.62|435.5|432.7|435.5|432.7|435.42|432.62|0
1654208830000|2022-06-02 22:27:10|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1654208840000|2022-06-02 22:27:20|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1654208850000|2022-06-02 22:27:30|435.5|432.7|435.59|432.79|435.59|432.79|435.5|432.7|0
1654208860000|2022-06-02 22:27:40|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1654208900000|2022-06-02 22:28:20|435.83|433.03|436.16|433.36|436.16|433.36|435.83|433.03|0
1654208910000|2022-06-02 22:28:30|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654208920000|2022-06-02 22:28:40|436.49|433.69|436.82|434.02|436.82|434.02|436.49|433.69|0
1654208930000|2022-06-02 22:28:50|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654208940000|2022-06-02 22:29:00|436.82|434.02|436.74|433.94|436.82|434.02|436.74|433.94|0
1654208950000|2022-06-02 22:29:10|436.65|433.85|436.41|433.61|436.65|433.85|436.41|433.61|0
1654208960000|2022-06-02 22:29:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654209000000|2022-06-02 22:30:00|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1654209020000|2022-06-02 22:30:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654209030000|2022-06-02 22:30:30|436.57|433.77|436.49|433.69|436.57|433.77|436.41|433.61|0
1654209040000|2022-06-02 22:30:40|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209070000|2022-06-02 22:31:10|436.49|433.69|436.65|433.85|436.65|433.85|436.49|433.69|0
1654209080000|2022-06-02 22:31:20|436.74|433.94|436.65|433.85|436.74|433.94|436.65|433.85|0
1654209100000|2022-06-02 22:31:40|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654209120000|2022-06-02 22:32:00|436.9|434.1|436.81|434.01|436.9|434.1|436.81|434.01|0
1654209160000|2022-06-02 22:32:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654209170000|2022-06-02 22:32:50|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1654209180000|2022-06-02 22:33:00|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209190000|2022-06-02 22:33:10|436.65|433.85|436.48|433.68|436.65|433.85|436.48|433.68|0
1654209200000|2022-06-02 22:33:20|436.32|433.52|436.16|433.36|436.32|433.52|436.16|433.36|0
1654209240000|2022-06-02 22:34:00|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209250000|2022-06-02 22:34:10|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1654209260000|2022-06-02 22:34:20|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1654209270000|2022-06-02 22:34:30|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654209280000|2022-06-02 22:34:40|435.83|433.03|435.91|433.11|435.99|433.19|435.83|433.03|0
1654209290000|2022-06-02 22:34:50|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654209300000|2022-06-02 22:35:00|435.91|433.11|436.16|433.36|436.16|433.36|435.91|433.11|0
1654209320000|2022-06-02 22:35:20|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654209330000|2022-06-02 22:35:30|436.16|433.36|436.16|433.36|436.16|433.36|436.08|433.28|0
1654209340000|2022-06-02 22:35:40|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654209370000|2022-06-02 22:36:10|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1654209380000|2022-06-02 22:36:20|435.75|432.95|435.66|432.86|435.83|433.03|435.66|432.86|0
1654209400000|2022-06-02 22:36:40|435.83|433.03|435.99|433.19|435.99|433.19|435.83|433.03|0
1654209410000|2022-06-02 22:36:50|435.91|433.11|435.99|433.19|435.99|433.19|435.91|433.11|0
1654209420000|2022-06-02 22:37:00|436.08|433.28|436.15|433.35|436.15|433.35|436.08|433.28|0
1654209430000|2022-06-02 22:37:10|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1654209440000|2022-06-02 22:37:20|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209450000|2022-06-02 22:37:30|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209460000|2022-06-02 22:37:40|436.4|433.6|436.48|433.68|436.48|433.68|436.4|433.6|0
1654209480000|2022-06-02 22:38:00|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209540000|2022-06-02 22:39:00|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209570000|2022-06-02 22:39:30|436.32|433.52|436.4|433.6|436.4|433.6|436.32|433.52|0
1654209580000|2022-06-02 22:39:40|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1654209610000|2022-06-02 22:40:10|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654209620000|2022-06-02 22:40:20|436.48|433.68|436.32|433.52|436.48|433.68|436.32|433.52|0
1654209630000|2022-06-02 22:40:30|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1654209680000|2022-06-02 22:41:20|436.32|433.52|436.4|433.6|436.48|433.68|436.32|433.52|0
1654209690000|2022-06-02 22:41:30|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209710000|2022-06-02 22:41:50|436.4|433.6|436.32|433.52|436.4|433.6|436.32|433.52|0
1654209750000|2022-06-02 22:42:30|436.24|433.44|436.24|433.44|436.24|433.44|436.24|433.44|0
1654209760000|2022-06-02 22:42:40|436.15|433.35|436.24|433.44|436.24|433.44|436.15|433.35|0
1654209770000|2022-06-02 22:42:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1654209780000|2022-06-02 22:43:00|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209810000|2022-06-02 22:43:30|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209840000|2022-06-02 22:44:00|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654209850000|2022-06-02 22:44:10|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654209900000|2022-06-02 22:45:00|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654209940000|2022-06-02 22:45:40|436.4|433.6|436.24|433.44|436.4|433.6|436.24|433.44|0
1654209950000|2022-06-02 22:45:50|436.32|433.52|436.15|433.35|436.32|433.52|436.15|433.35|0
1654209970000|2022-06-02 22:46:10|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1654209990000|2022-06-02 22:46:30|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654210000000|2022-06-02 22:46:40|435.91|433.11|435.99|433.19|435.99|433.19|435.91|433.11|0
1654210020000|2022-06-02 22:47:00|436.07|433.27|435.99|433.19|436.07|433.27|435.99|433.19|0
1654210030000|2022-06-02 22:47:10|436.07|433.27|436.07|433.27|436.15|433.35|436.07|433.27|0
1654210050000|2022-06-02 22:47:30|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654210060000|2022-06-02 22:47:40|436.07|433.27|435.99|433.19|436.07|433.27|435.99|433.19|0
1654210070000|2022-06-02 22:47:50|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1654210080000|2022-06-02 22:48:00|435.99|433.19|435.82|433.02|435.99|433.19|435.82|433.02|0
1654210090000|2022-06-02 22:48:10|435.58|432.78|435.82|433.02|435.82|433.02|435.58|432.78|0
1654210100000|2022-06-02 22:48:20|435.66|432.86|435.66|432.86|435.66|432.86|435.66|432.86|0
1654210110000|2022-06-02 22:48:30|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1654210120000|2022-06-02 22:48:40|435.66|432.86|435.66|432.86|435.66|432.86|435.66|432.86|0
1654210130000|2022-06-02 22:48:50|435.58|432.78|435.66|432.86|435.66|432.86|435.58|432.78|0
1654210140000|2022-06-02 22:49:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1654210150000|2022-06-02 22:49:10|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1654210160000|2022-06-02 22:49:20|435.58|432.78|435.66|432.86|435.66|432.86|435.58|432.78|0
1654210170000|2022-06-02 22:49:30|435.58|432.78|435.58|432.78|435.58|432.78|435.58|432.78|0
1654210180000|2022-06-02 22:49:40|435.49|432.69|435.66|432.86|435.66|432.86|435.49|432.69|0
1654210190000|2022-06-02 22:49:50|435.58|432.78|435.66|432.86|435.66|432.86|435.58|432.78|0
1654210200000|2022-06-02 22:50:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1654210210000|2022-06-02 22:50:10|435.58|432.78|435.49|432.69|435.58|432.78|435.49|432.69|0
1654210220000|2022-06-02 22:50:20|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1654210230000|2022-06-02 22:50:30|435.49|432.69|435.41|432.61|435.49|432.69|435.41|432.61|0
1654210240000|2022-06-02 22:50:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1654210250000|2022-06-02 22:50:50|435.41|432.61|435.33|432.53|435.41|432.61|435.33|432.53|0
1654210260000|2022-06-02 22:51:00|435.49|432.69|435.33|432.53|435.49|432.69|435.33|432.53|0
1654210270000|2022-06-02 22:51:10|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1654210290000|2022-06-02 22:51:30|435.66|432.86|435.66|432.86|435.66|432.86|435.66|432.86|0
1654210330000|2022-06-02 22:52:10|435.49|432.69|435.58|432.78|435.58|432.78|435.49|432.69|0
1654210360000|2022-06-02 22:52:40|435.66|432.86|435.58|432.78|435.66|432.86|435.58|432.78|0
1654210370000|2022-06-02 22:52:50|435.66|432.86|435.66|432.86|435.66|432.86|435.66|432.86|0
1654210400000|2022-06-02 22:53:20|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1654210480000|2022-06-02 22:54:40|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654210490000|2022-06-02 22:54:50|436.15|433.35|436.07|433.27|436.15|433.35|436.07|433.27|0
1654210500000|2022-06-02 22:55:00|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654210510000|2022-06-02 22:55:10|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1654210520000|2022-06-02 22:55:20|435.74|432.94|435.74|432.94|435.74|432.94|435.65|432.85|0
1654210530000|2022-06-02 22:55:30|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1654210550000|2022-06-02 22:55:50|435.74|432.94|435.82|433.02|435.82|433.02|435.74|432.94|0
1654210560000|2022-06-02 22:56:00|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1654210570000|2022-06-02 22:56:10|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1654210580000|2022-06-02 22:56:20|435.74|432.94|435.9|433.1|435.9|433.1|435.74|432.94|0
1654210590000|2022-06-02 22:56:30|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654210600000|2022-06-02 22:56:40|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1654210610000|2022-06-02 22:56:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1654210620000|2022-06-02 22:57:00|435.98|433.18|436.15|433.35|436.15|433.35|435.98|433.18|0
1654210630000|2022-06-02 22:57:10|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1654210640000|2022-06-02 22:57:20|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1654210660000|2022-06-02 22:57:40|436.31|433.51|436.15|433.35|436.31|433.51|436.15|433.35|0
1654210670000|2022-06-02 22:57:50|436.23|433.43|436.4|433.6|436.4|433.6|436.23|433.43|0
1654210680000|2022-06-02 22:58:00|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654210690000|2022-06-02 22:58:10|436.47|433.67|436.4|433.6|436.47|433.67|436.4|433.6|0
1654210700000|2022-06-02 22:58:20|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1654210710000|2022-06-02 22:58:30|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654210730000|2022-06-02 22:58:50|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1654210740000|2022-06-02 22:59:00|436.4|433.6|436.47|433.67|436.47|433.67|436.4|433.6|0
1654210750000|2022-06-02 22:59:10|436.56|433.76|436.72|433.92|436.8|434|436.56|433.76|0
1654210760000|2022-06-02 22:59:20|436.8|434|436.89|434.09|436.89|434.09|436.72|433.92|0
1654210770000|2022-06-02 22:59:30|436.8|434|436.64|433.84|436.89|434.09|436.64|433.84|0
1654210790000|2022-06-02 22:59:50|436.56|433.76|436.64|433.84|436.64|433.84|436.56|433.76|0
1654210800000|2022-06-02 23:00:00|436.56|433.76|436.64|433.84|436.64|433.84|436.56|433.76|0
1654210810000|2022-06-02 23:00:10|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1654210820000|2022-06-02 23:00:20|436.23|433.43|436.15|433.35|436.23|433.43|436.15|433.35|0
1654210830000|2022-06-02 23:00:30|436.07|433.27|435.98|433.18|436.07|433.27|435.98|433.18|0
1654210850000|2022-06-02 23:00:50|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1654210860000|2022-06-02 23:01:00|435.98|433.18|435.82|433.02|435.98|433.18|435.65|432.85|0
1654210870000|2022-06-02 23:01:10|435.9|433.1|435.82|433.02|435.9|433.1|435.82|433.02|0
1654210880000|2022-06-02 23:01:20|436.07|433.27|435.98|433.18|436.07|433.27|435.98|433.18|0
1654210890000|2022-06-02 23:01:30|435.9|433.1|436.14|433.34|436.14|433.34|435.9|433.1|0
1654210900000|2022-06-02 23:01:40|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654210920000|2022-06-02 23:02:00|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1654210930000|2022-06-02 23:02:10|435.74|432.94|436.14|433.34|436.14|433.34|435.74|432.94|0
1654210940000|2022-06-02 23:02:20|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1654210950000|2022-06-02 23:02:30|436.39|433.59|436.39|433.59|436.39|433.59|436.39|433.59|0
1654210960000|2022-06-02 23:02:40|436.31|433.51|436.23|433.43|436.39|433.59|436.23|433.43|0
1654210970000|2022-06-02 23:02:50|436.14|433.34|436.14|433.34|436.14|433.34|436.14|433.34|0
1654210980000|2022-06-02 23:03:00|436.31|433.51|436.14|433.34|436.31|433.51|436.14|433.34|0
1654210990000|2022-06-02 23:03:10|436.07|433.27|435.98|433.18|436.07|433.27|435.98|433.18|0
1654211010000|2022-06-02 23:03:30|435.82|433.02|435.82|433.02|435.82|433.02|435.65|432.85|0
1654211020000|2022-06-02 23:03:40|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1654211030000|2022-06-02 23:03:50|435.82|433.02|435.74|432.94|435.82|433.02|435.74|432.94|0
1654211040000|2022-06-02 23:04:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1654211060000|2022-06-02 23:04:20|435.57|432.77|435.49|432.69|435.57|432.77|435.32|432.52|0
1654211070000|2022-06-02 23:04:30|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1654211090000|2022-06-02 23:04:50|435.57|432.77|435.65|432.85|435.65|432.85|435.57|432.77|0
1654211100000|2022-06-02 23:05:00|435.57|432.77|435.49|432.69|435.57|432.77|435.49|432.69|0
1654211110000|2022-06-02 23:05:10|435.57|432.77|435.65|432.85|435.65|432.85|435.57|432.77|0
1654211120000|2022-06-02 23:05:20|435.57|432.77|435.65|432.85|435.65|432.85|435.57|432.77|0
1654211140000|2022-06-02 23:05:40|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1654211150000|2022-06-02 23:05:50|435.74|432.94|435.65|432.85|435.74|432.94|435.65|432.85|0
1654211180000|2022-06-02 23:06:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1654211190000|2022-06-02 23:06:30|435.32|432.52|435.32|432.52|435.32|432.52|435.32|432.52|0
1654211200000|2022-06-02 23:06:40|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1654211210000|2022-06-02 23:06:50|434.83|432.03|434.83|432.03|434.83|432.03|434.83|432.03|0
1654211220000|2022-06-02 23:07:00|434.66|431.86|434.83|432.03|434.91|432.11|434.66|431.86|0
1654211230000|2022-06-02 23:07:10|434.99|432.19|435.08|432.28|435.08|432.28|434.99|432.19|0
1654211240000|2022-06-02 23:07:20|434.99|432.19|434.99|432.19|434.99|432.19|434.99|432.19|0
1654211250000|2022-06-02 23:07:30|435.08|432.28|435.16|432.36|435.16|432.36|435.08|432.28|0
1654211260000|2022-06-02 23:07:40|435.32|432.52|435.16|432.36|435.32|432.52|435.16|432.36|0
1654211290000|2022-06-02 23:08:10|435.32|432.52|435.65|432.85|435.73|432.93|435.32|432.52|0
1654211300000|2022-06-02 23:08:20|435.81|433.01|435.98|433.18|436.14|433.34|435.81|433.01|0
1654211310000|2022-06-02 23:08:30|435.81|433.01|435.73|432.93|435.81|433.01|435.73|432.93|0
1654211320000|2022-06-02 23:08:40|435.81|433.01|435.81|433.01|435.81|433.01|435.73|432.93|0
1654211330000|2022-06-02 23:08:50|435.9|433.1|435.98|433.18|435.98|433.18|435.9|433.1|0
1654211340000|2022-06-02 23:09:00|435.81|433.01|435.98|433.18|435.98|433.18|435.81|433.01|0
1654211350000|2022-06-02 23:09:10|436.14|433.34|435.9|433.1|436.14|433.34|435.9|433.1|0
1654211360000|2022-06-02 23:09:20|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654211370000|2022-06-02 23:09:30|435.9|433.1|435.98|433.18|435.98|433.18|435.9|433.1|0
1654211380000|2022-06-02 23:09:40|436.14|433.34|436.14|433.34|436.14|433.34|436.14|433.34|0
1654211390000|2022-06-02 23:09:50|436.06|433.26|436.14|433.34|436.14|433.34|436.06|433.26|0
1654211400000|2022-06-02 23:10:00|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1654211430000|2022-06-02 23:10:30|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1654211440000|2022-06-02 23:10:40|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1654211460000|2022-06-02 23:11:00|435.57|432.77|435.32|432.52|435.57|432.77|435.32|432.52|0
1654211470000|2022-06-02 23:11:10|435.24|432.44|435.32|432.52|435.32|432.52|435.24|432.44|0
1654211480000|2022-06-02 23:11:20|435.16|432.36|434.99|432.19|435.16|432.36|434.99|432.19|0
1654211490000|2022-06-02 23:11:30|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1654211500000|2022-06-02 23:11:40|434.99|432.19|434.99|432.19|434.99|432.19|434.99|432.19|0
1654211510000|2022-06-02 23:11:50|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1654211520000|2022-06-02 23:12:00|434.99|432.19|434.83|432.03|434.99|432.19|434.83|432.03|0
1654211530000|2022-06-02 23:12:10|434.17|431.37|434.17|431.37|434.33|431.53|434.17|431.37|0
1654211540000|2022-06-02 23:12:20|434.33|431.53|434.42|431.62|434.42|431.62|434.33|431.53|0
1654211550000|2022-06-02 23:12:30|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1654211560000|2022-06-02 23:12:40|434.33|431.53|434.17|431.37|434.33|431.53|434.17|431.37|0
1654211570000|2022-06-02 23:12:50|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1654211580000|2022-06-02 23:13:00|434.5|431.7|434.33|431.53|434.5|431.7|434.33|431.53|0
1654211600000|2022-06-02 23:13:20|434.5|431.7|434.42|431.62|434.5|431.7|434.42|431.62|0
1654211610000|2022-06-02 23:13:30|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1654211640000|2022-06-02 23:14:00|434.17|431.37|434.01|431.21|434.17|431.37|434.01|431.21|0
1654211650000|2022-06-02 23:14:10|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1654211660000|2022-06-02 23:14:20|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1654211670000|2022-06-02 23:14:30|434.5|431.7|434.83|432.03|434.83|432.03|434.5|431.7|0
1654211680000|2022-06-02 23:14:40|434.91|432.11|434.83|432.03|434.99|432.19|434.83|432.03|0
1654211690000|2022-06-02 23:14:50|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1654211710000|2022-06-02 23:15:10|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1654211720000|2022-06-02 23:15:20|434.42|431.62|434.66|431.86|434.66|431.86|434.42|431.62|0
1654211740000|2022-06-02 23:15:40|434.58|431.78|434.66|431.86|434.66|431.86|434.58|431.78|0
1654211760000|2022-06-02 23:16:00|434.83|432.03|434.99|432.19|434.99|432.19|434.83|432.03|0
1654211780000|2022-06-02 23:16:20|435.07|432.27|435.07|432.27|435.07|432.27|434.99|432.19|0
1654211790000|2022-06-02 23:16:30|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1654211820000|2022-06-02 23:17:00|434.99|432.19|434.99|432.19|434.99|432.19|434.99|432.19|0
1654211830000|2022-06-02 23:17:10|435.07|432.27|434.99|432.19|435.07|432.27|434.99|432.19|0
1654211840000|2022-06-02 23:17:20|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654211860000|2022-06-02 23:17:40|434.66|431.86|434.33|431.53|434.66|431.86|434.33|431.53|0
1654211890000|2022-06-02 23:18:10|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1654211900000|2022-06-02 23:18:20|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1654211910000|2022-06-02 23:18:30|434.42|431.62|434.33|431.53|434.5|431.7|434.33|431.53|0
1654211920000|2022-06-02 23:18:40|434.5|431.7|434.42|431.62|434.5|431.7|434.42|431.62|0
1654211930000|2022-06-02 23:18:50|434.5|431.7|434.42|431.62|434.5|431.7|434.42|431.62|0
1654211940000|2022-06-02 23:19:00|434.33|431.53|434.42|431.62|434.42|431.62|434.33|431.53|0
1654211950000|2022-06-02 23:19:10|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1654211960000|2022-06-02 23:19:20|434.42|431.62|434.33|431.53|434.42|431.62|434.33|431.53|0
1654211980000|2022-06-02 23:19:40|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1654212000000|2022-06-02 23:20:00|434|431.2|434.17|431.37|434.17|431.37|434|431.2|0
1654212010000|2022-06-02 23:20:10|434.25|431.45|434.17|431.37|434.25|431.45|434.17|431.37|0
1654212020000|2022-06-02 23:20:20|434.25|431.45|434.33|431.53|434.33|431.53|434.25|431.45|0
1654212040000|2022-06-02 23:20:40|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1654212100000|2022-06-02 23:21:40|434.09|431.29|434.09|431.29|434.09|431.29|434.09|431.29|0
1654212110000|2022-06-02 23:21:50|434|431.2|434.09|431.29|434.09|431.29|434|431.2|0
1654212120000|2022-06-02 23:22:00|434|431.2|433.92|431.12|434|431.2|433.92|431.12|0
1654212130000|2022-06-02 23:22:10|434|431.2|434|431.2|434.17|431.37|434|431.2|0
1654212150000|2022-06-02 23:22:30|434.17|431.37|434.09|431.29|434.17|431.37|434.09|431.29|0
1654212160000|2022-06-02 23:22:40|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1654212170000|2022-06-02 23:22:50|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1654212180000|2022-06-02 23:23:00|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1654212200000|2022-06-02 23:23:20|434.99|432.19|434.99|432.19|434.99|432.19|434.99|432.19|0
1654212210000|2022-06-02 23:23:30|434.82|432.02|434.66|431.86|434.82|432.02|434.66|431.86|0
1654212220000|2022-06-02 23:23:40|434.74|431.94|434.66|431.86|434.74|431.94|434.66|431.86|0
1654212230000|2022-06-02 23:23:50|434.74|431.94|434.82|432.02|434.82|432.02|434.74|431.94|0
1654212250000|2022-06-02 23:24:10|434.91|432.11|434.82|432.02|434.91|432.11|434.82|432.02|0
1654212260000|2022-06-02 23:24:20|434.91|432.11|434.66|431.86|434.91|432.11|434.66|431.86|0
1654212270000|2022-06-02 23:24:30|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1654212300000|2022-06-02 23:25:00|434.66|431.86|434.49|431.69|434.66|431.86|434.49|431.69|0
1654212320000|2022-06-02 23:25:20|434.41|431.61|434.49|431.69|434.49|431.69|434.41|431.61|0
1654212330000|2022-06-02 23:25:30|434.41|431.61|434.49|431.69|434.49|431.69|434.41|431.61|0
1654212340000|2022-06-02 23:25:40|434.58|431.78|434.66|431.86|434.66|431.86|434.49|431.69|0
1654212360000|2022-06-02 23:26:00|434.74|431.94|434.82|432.02|434.82|432.02|434.74|431.94|0
1654212390000|2022-06-02 23:26:30|434.91|432.11|434.66|431.86|434.91|432.11|434.66|431.86|0
1654212410000|2022-06-02 23:26:50|434.58|431.78|434.49|431.69|434.58|431.78|434.49|431.69|0
1654212420000|2022-06-02 23:27:00|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1654212430000|2022-06-02 23:27:10|434.74|431.94|434.74|431.94|434.74|431.94|434.66|431.86|0
1654212440000|2022-06-02 23:27:20|434.82|432.02|434.66|431.86|434.82|432.02|434.66|431.86|0
1654212450000|2022-06-02 23:27:30|434.82|432.02|434.98|432.18|434.98|432.18|434.82|432.02|0
1654212460000|2022-06-02 23:27:40|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654212480000|2022-06-02 23:28:00|434.74|431.94|434.74|431.94|434.82|432.02|434.74|431.94|0
1654212490000|2022-06-02 23:28:10|434.82|432.02|434.91|432.11|434.91|432.11|434.82|432.02|0
1654212500000|2022-06-02 23:28:20|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654212520000|2022-06-02 23:28:40|434.74|431.94|434.82|432.02|434.82|432.02|434.74|431.94|0
1654212540000|2022-06-02 23:29:00|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1654212550000|2022-06-02 23:29:10|434.82|432.02|434.74|431.94|434.82|432.02|434.74|431.94|0
1654212560000|2022-06-02 23:29:20|434.66|431.86|434.66|431.86|434.66|431.86|434.49|431.69|0
1654212580000|2022-06-02 23:29:40|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1654212590000|2022-06-02 23:29:50|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1654212600000|2022-06-02 23:30:00|434.74|431.94|434.49|431.69|434.74|431.94|434.49|431.69|0
1654212610000|2022-06-02 23:30:10|434.66|431.86|434.82|432.02|434.82|432.02|434.66|431.86|0
1654212620000|2022-06-02 23:30:20|434.58|431.78|434.49|431.69|434.58|431.78|434.49|431.69|0
1654212630000|2022-06-02 23:30:30|434.66|431.86|434.9|432.1|434.9|432.1|434.66|431.86|0
1654212640000|2022-06-02 23:30:40|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1654212650000|2022-06-02 23:30:50|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654212660000|2022-06-02 23:31:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1654212670000|2022-06-02 23:31:10|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654212710000|2022-06-02 23:31:50|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1654212720000|2022-06-02 23:32:00|434.82|432.02|434.98|432.18|434.98|432.18|434.82|432.02|0
1654212730000|2022-06-02 23:32:10|435.07|432.27|434.98|432.18|435.07|432.27|434.98|432.18|0
1654212740000|2022-06-02 23:32:20|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1654212750000|2022-06-02 23:32:30|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1654212760000|2022-06-02 23:32:40|434.9|432.1|434.82|432.02|434.9|432.1|434.82|432.02|0
1654212780000|2022-06-02 23:33:00|434.74|431.94|434.65|431.85|434.74|431.94|434.65|431.85|0
1654212800000|2022-06-02 23:33:20|434.82|432.02|434.74|431.94|434.82|432.02|434.65|431.85|0
1654212810000|2022-06-02 23:33:30|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1654212820000|2022-06-02 23:33:40|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1654212830000|2022-06-02 23:33:50|434.65|431.85|434.49|431.69|434.65|431.85|434.49|431.69|0
1654212840000|2022-06-02 23:34:00|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1654212850000|2022-06-02 23:34:10|434.82|432.02|434.65|431.85|434.82|432.02|434.65|431.85|0
1654212860000|2022-06-02 23:34:20|434.49|431.69|434|431.2|434.49|431.69|434|431.2|0
1654212870000|2022-06-02 23:34:30|433.83|431.03|434.16|431.36|434.16|431.36|433.83|431.03|0
1654212890000|2022-06-02 23:34:50|434.25|431.45|434.16|431.36|434.25|431.45|434.16|431.36|0
1654212900000|2022-06-02 23:35:00|434.65|431.85|434.82|432.02|434.82|432.02|434.65|431.85|0
1654212910000|2022-06-02 23:35:10|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1654212920000|2022-06-02 23:35:20|434.82|432.02|434.82|432.02|434.82|432.02|434.74|431.94|0
1654212930000|2022-06-02 23:35:30|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1654212940000|2022-06-02 23:35:40|434.82|432.02|434.98|432.18|434.98|432.18|434.82|432.02|0
1654212950000|2022-06-02 23:35:50|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1654212960000|2022-06-02 23:36:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1654212970000|2022-06-02 23:36:10|435.15|432.35|434.98|432.18|435.15|432.35|434.98|432.18|0
1654213020000|2022-06-02 23:37:00|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654213040000|2022-06-02 23:37:20|434.74|431.94|434.82|432.02|434.82|432.02|434.74|431.94|0
1654213050000|2022-06-02 23:37:30|434.74|431.94|434.65|431.85|434.74|431.94|434.65|431.85|0
1654213070000|2022-06-02 23:37:50|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1654213090000|2022-06-02 23:38:10|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1654213100000|2022-06-02 23:38:20|434.49|431.69|434.49|431.69|434.65|431.85|434.49|431.69|0
1654213120000|2022-06-02 23:38:40|434.41|431.61|434.32|431.52|434.41|431.61|434.32|431.52|0
1654213140000|2022-06-02 23:39:00|434.49|431.69|434.65|431.85|434.65|431.85|434.49|431.69|0
1654213160000|2022-06-02 23:39:20|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1654213170000|2022-06-02 23:39:30|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1654213190000|2022-06-02 23:39:50|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1654213200000|2022-06-02 23:40:00|434.65|431.85|434.82|432.02|434.82|432.02|434.65|431.85|0
1654213210000|2022-06-02 23:40:10|434.98|432.18|434.82|432.02|434.98|432.18|434.82|432.02|0
1654213230000|2022-06-02 23:40:30|434.98|432.18|435.31|432.51|435.31|432.51|434.98|432.18|0
1654213240000|2022-06-02 23:40:40|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1654213250000|2022-06-02 23:40:50|435.06|432.26|435.14|432.34|435.14|432.34|435.06|432.26|0
1654213260000|2022-06-02 23:41:00|435.31|432.51|435.14|432.34|435.31|432.51|435.14|432.34|0
1654213270000|2022-06-02 23:41:10|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1654213290000|2022-06-02 23:41:30|435.39|432.59|435.47|432.67|435.47|432.67|435.39|432.59|0
1654213300000|2022-06-02 23:41:40|435.39|432.59|435.47|432.67|435.47|432.67|435.39|432.59|0
1654213310000|2022-06-02 23:41:50|435.56|432.76|435.47|432.67|435.56|432.76|435.47|432.67|0
1654213320000|2022-06-02 23:42:00|435.64|432.84|435.56|432.76|435.64|432.84|435.56|432.76|0
1654213330000|2022-06-02 23:42:10|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1654213340000|2022-06-02 23:42:20|435.56|432.76|435.56|432.76|435.56|432.76|435.47|432.67|0
1654213350000|2022-06-02 23:42:30|435.47|432.67|435.64|432.84|435.64|432.84|435.47|432.67|0
1654213380000|2022-06-02 23:43:00|435.72|432.92|435.64|432.84|435.8|433|435.64|432.84|0
1654213390000|2022-06-02 23:43:10|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1654213400000|2022-06-02 23:43:20|435.56|432.76|435.64|432.84|435.72|432.92|435.56|432.76|0
1654213410000|2022-06-02 23:43:30|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1654213420000|2022-06-02 23:43:40|435.64|432.84|435.63|432.83|435.64|432.84|435.63|432.83|0
1654213430000|2022-06-02 23:43:50|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1654213470000|2022-06-02 23:44:30|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1654213500000|2022-06-02 23:45:00|435.63|432.83|435.8|433|435.8|433|435.63|432.83|0
1654213520000|2022-06-02 23:45:20|436.13|433.33|436.13|433.33|436.13|433.33|435.96|433.16|0
1654213530000|2022-06-02 23:45:30|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1654213540000|2022-06-02 23:45:40|436.13|433.33|436.29|433.49|436.29|433.49|436.13|433.33|0
1654213550000|2022-06-02 23:45:50|436.13|433.33|435.96|433.16|436.13|433.33|435.96|433.16|0
1654213570000|2022-06-02 23:46:10|435.8|433|435.8|433|435.8|433|435.8|433|0
1654213580000|2022-06-02 23:46:20|435.63|432.83|435.72|432.92|435.72|432.92|435.63|432.83|0
1654213590000|2022-06-02 23:46:30|435.63|432.83|435.8|433|435.8|433|435.63|432.83|0
1654213600000|2022-06-02 23:46:40|435.96|433.16|436.13|433.33|436.13|433.33|435.96|433.16|0
1654213610000|2022-06-02 23:46:50|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1654213620000|2022-06-02 23:47:00|435.96|433.16|436.13|433.33|436.13|433.33|435.96|433.16|0
1654213630000|2022-06-02 23:47:10|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1654213640000|2022-06-02 23:47:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1654213650000|2022-06-02 23:47:30|435.8|433|435.8|433|435.8|433|435.8|433|0
1654213660000|2022-06-02 23:47:40|435.88|433.08|435.88|433.08|435.88|433.08|435.88|433.08|0
1654213670000|2022-06-02 23:47:50|435.96|433.16|435.88|433.08|435.96|433.16|435.8|433|0
1654213680000|2022-06-02 23:48:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1654213690000|2022-06-02 23:48:10|435.8|433|435.96|433.16|435.96|433.16|435.8|433|0
1654213700000|2022-06-02 23:48:20|436.05|433.25|436.13|433.33|436.29|433.49|436.05|433.25|0
1654213710000|2022-06-02 23:48:30|436.29|433.49|436.45|433.65|436.45|433.65|436.29|433.49|0
1654213720000|2022-06-02 23:48:40|436.29|433.49|436.45|433.65|436.45|433.65|436.29|433.49|0
1654213740000|2022-06-02 23:49:00|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654213750000|2022-06-02 23:49:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1654213760000|2022-06-02 23:49:20|436.54|433.74|436.29|433.49|436.54|433.74|436.29|433.49|0
1654213770000|2022-06-02 23:49:30|436.45|433.65|436.45|433.65|436.62|433.82|436.45|433.65|0
1654213780000|2022-06-02 23:49:40|436.13|433.33|436.29|433.49|436.29|433.49|436.13|433.33|0
1654213790000|2022-06-02 23:49:50|436.13|433.33|436.54|433.74|436.54|433.74|436.13|433.33|0
1654213800000|2022-06-02 23:50:00|436.45|433.65|436.54|433.74|436.54|433.74|436.13|433.33|0
1654213810000|2022-06-02 23:50:10|436.45|433.65|436.38|433.58|436.45|433.65|436.29|433.49|0
1654213820000|2022-06-02 23:50:20|436.45|433.65|436.54|433.74|436.54|433.74|436.29|433.49|0
1654213830000|2022-06-02 23:50:30|436.62|433.82|436.78|433.98|436.78|433.98|436.62|433.82|0
1654213840000|2022-06-02 23:50:40|436.62|433.82|436.62|433.82|436.78|433.98|436.62|433.82|0
1654213850000|2022-06-02 23:50:50|436.45|433.65|436.45|433.65|436.62|433.82|436.45|433.65|0
1654213860000|2022-06-02 23:51:00|436.29|433.49|436.37|433.57|436.37|433.57|436.13|433.33|0
1654213870000|2022-06-02 23:51:10|436.45|433.65|436.29|433.49|436.45|433.65|436.29|433.49|0
1654213880000|2022-06-02 23:51:20|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1654213890000|2022-06-02 23:51:30|436.21|433.41|436.45|433.65|436.45|433.65|436.21|433.41|0
1654213900000|2022-06-02 23:51:40|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1654213920000|2022-06-02 23:52:00|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654213930000|2022-06-02 23:52:10|436.78|433.98|436.7|433.9|436.78|433.98|436.7|433.9|0
1654213940000|2022-06-02 23:52:20|436.62|433.82|436.45|433.65|436.62|433.82|436.45|433.65|0
1654213960000|2022-06-02 23:52:40|436.29|433.49|436.21|433.41|436.29|433.49|436.12|433.32|0
1654213970000|2022-06-02 23:52:50|436.45|433.65|436.45|433.65|436.45|433.65|436.29|433.49|0
1654213980000|2022-06-02 23:53:00|436.29|433.49|436.29|433.49|436.37|433.57|436.29|433.49|0
1654213990000|2022-06-02 23:53:10|436.45|433.65|436.29|433.49|436.45|433.65|436.29|433.49|0
1654214010000|2022-06-02 23:53:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1654214020000|2022-06-02 23:53:40|436.29|433.49|436.45|433.65|436.45|433.65|436.29|433.49|0
1654214030000|2022-06-02 23:53:50|436.29|433.49|436.12|433.32|436.29|433.49|436.05|433.25|0
1654214040000|2022-06-02 23:54:00|436.04|433.24|435.8|433|436.04|433.24|435.8|433|0
1654214050000|2022-06-02 23:54:10|435.72|432.92|435.8|433|435.8|433|435.72|432.92|0
1654214060000|2022-06-02 23:54:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1654214070000|2022-06-02 23:54:30|436.04|433.24|435.96|433.16|436.04|433.24|435.96|433.16|0
1654214080000|2022-06-02 23:54:40|435.79|432.99|436.12|433.32|436.12|433.32|435.79|432.99|0
1654214090000|2022-06-02 23:54:50|435.96|433.16|435.88|433.08|435.96|433.16|435.88|433.08|0
1654214100000|2022-06-02 23:55:00|435.79|432.99|435.63|432.83|435.79|432.99|435.63|432.83|0
1654214110000|2022-06-02 23:55:10|435.55|432.75|435.47|432.67|435.55|432.75|435.47|432.67|0
1654214120000|2022-06-02 23:55:20|435.3|432.5|435.63|432.83|435.63|432.83|435.3|432.5|0
1654214140000|2022-06-02 23:55:40|435.55|432.75|435.47|432.67|435.55|432.75|435.47|432.67|0
1654214150000|2022-06-02 23:55:50|435.39|432.59|435.47|432.67|435.47|432.67|435.39|432.59|0
1654214160000|2022-06-02 23:56:00|435.63|432.83|435.47|432.67|435.63|432.83|435.47|432.67|0
1654214170000|2022-06-02 23:56:10|435.63|432.83|435.79|432.99|435.79|432.99|435.63|432.83|0
1654214180000|2022-06-02 23:56:20|435.63|432.83|435.55|432.75|435.63|432.83|435.55|432.75|0
1654214190000|2022-06-02 23:56:30|435.47|432.67|435.47|432.67|435.72|432.92|435.47|432.67|0
1654214200000|2022-06-02 23:56:40|435.63|432.83|435.79|432.99|435.79|432.99|435.63|432.83|0
1654214220000|2022-06-02 23:57:00|435.96|433.16|436.29|433.49|436.29|433.49|435.96|433.16|0
1654214230000|2022-06-02 23:57:10|436.12|433.32|435.96|433.16|436.12|433.32|435.79|432.99|0
1654214240000|2022-06-02 23:57:20|436.04|433.24|436.04|433.24|436.04|433.24|435.96|433.16|0
1654214250000|2022-06-02 23:57:30|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1654214260000|2022-06-02 23:57:40|435.88|433.08|435.79|432.99|435.96|433.16|435.79|432.99|0
1654214270000|2022-06-02 23:57:50|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1654214280000|2022-06-02 23:58:00|435.79|432.99|435.71|432.91|435.79|432.99|435.71|432.91|0
1654214290000|2022-06-02 23:58:10|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1654214300000|2022-06-02 23:58:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1654214310000|2022-06-02 23:58:30|435.39|432.59|435.3|432.5|435.39|432.59|435.3|432.5|0
1654214320000|2022-06-02 23:58:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1654214330000|2022-06-02 23:58:50|435.55|432.75|435.71|432.91|435.71|432.91|435.46|432.66|0
1654214340000|2022-06-02 23:59:00|435.79|432.99|435.79|432.99|435.79|432.99|435.71|432.91|0
1654214350000|2022-06-02 23:59:10|435.96|433.16|435.96|433.16|436.04|433.24|435.96|433.16|0
1654214360000|2022-06-02 23:59:20|435.79|432.99|436.12|433.32|436.29|433.49|435.79|432.99|0
1654214370000|2022-06-02 23:59:30|436.04|433.24|435.96|433.16|436.04|433.24|435.96|433.16|0
1654214400000|2022-06-03 00:00:00|436.12|433.32|436.78|433.98|436.78|433.98|436.12|433.32|0
1654214410000|2022-06-03 00:00:10|436.45|433.65|436.12|433.32|436.45|433.65|436.12|433.32|0
1654214420000|2022-06-03 00:00:20|436.37|433.57|436.12|433.32|436.37|433.57|435.96|433.16|0
1654214430000|2022-06-03 00:00:30|435.96|433.16|436.12|433.32|436.12|433.32|435.96|433.16|0
1654214440000|2022-06-03 00:00:40|436.29|433.49|436.37|433.57|436.45|433.65|436.29|433.49|0
1654214450000|2022-06-03 00:00:50|436.45|433.65|436.61|433.81|436.61|433.81|436.45|433.65|0
1654214460000|2022-06-03 00:01:00|436.78|433.98|436.94|434.14|436.94|434.14|436.78|433.98|0
1654214470000|2022-06-03 00:01:10|437.03|434.23|436.78|433.98|437.03|434.23|436.78|433.98|0
1654214480000|2022-06-03 00:01:20|436.61|433.81|436.61|433.81|436.78|433.98|436.61|433.81|0
1654214490000|2022-06-03 00:01:30|436.78|433.98|436.7|433.9|436.78|433.98|436.7|433.9|0
1654214500000|2022-06-03 00:01:40|436.29|433.49|436.12|433.32|436.29|433.49|436.12|433.32|0
1654214510000|2022-06-03 00:01:50|436.21|433.41|436.61|433.81|436.61|433.81|436.21|433.41|0
1654214520000|2022-06-03 00:02:00|436.78|433.98|436.86|434.06|436.94|434.14|436.61|433.81|0
1654214530000|2022-06-03 00:02:10|436.94|434.14|437.44|434.64|437.44|434.64|436.94|434.14|0
1654214540000|2022-06-03 00:02:20|437.27|434.47|437.19|434.39|437.27|434.47|437.11|434.31|0
1654214550000|2022-06-03 00:02:30|437.27|434.47|437.19|434.39|437.27|434.47|437.19|434.39|0
1654214560000|2022-06-03 00:02:40|437.44|434.64|437.6|434.8|437.6|434.8|437.44|434.64|0
1654214570000|2022-06-03 00:02:50|437.77|434.97|437.44|434.64|437.77|434.97|437.44|434.64|0
1654214580000|2022-06-03 00:03:00|437.6|434.8|437.44|434.64|437.6|434.8|437.44|434.64|0
1654214590000|2022-06-03 00:03:10|437.36|434.56|437.52|434.72|437.6|434.8|437.36|434.56|0
1654214600000|2022-06-03 00:03:20|437.6|434.8|437.11|434.31|437.6|434.8|437.11|434.31|0
1654214610000|2022-06-03 00:03:30|436.94|434.14|436.94|434.14|437.03|434.23|436.94|434.14|0
1654214620000|2022-06-03 00:03:40|436.86|434.06|437.11|434.31|437.11|434.31|436.86|434.06|0
1654214630000|2022-06-03 00:03:50|437.27|434.47|436.94|434.14|437.27|434.47|436.94|434.14|0
1654214640000|2022-06-03 00:04:00|437.03|434.23|436.94|434.14|437.11|434.31|436.94|434.14|0
1654214650000|2022-06-03 00:04:10|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654214660000|2022-06-03 00:04:20|436.94|434.14|436.94|434.14|436.94|434.14|436.94|434.14|0
1654214670000|2022-06-03 00:04:30|436.78|433.98|436.78|433.98|436.86|434.06|436.78|433.98|0
1654214680000|2022-06-03 00:04:40|436.45|433.65|436.61|433.81|436.61|433.81|436.45|433.65|0
1654214690000|2022-06-03 00:04:50|436.78|433.98|436.61|433.81|436.78|433.98|436.61|433.81|0
1654214700000|2022-06-03 00:05:00|436.78|433.98|436.28|433.48|436.78|433.98|436.28|433.48|0
1654214710000|2022-06-03 00:05:10|436.12|433.32|436.28|433.48|436.28|433.48|436.12|433.32|0
1654214720000|2022-06-03 00:05:20|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1654214730000|2022-06-03 00:05:30|436.28|433.48|436.45|433.65|436.45|433.65|436.28|433.48|0
1654214740000|2022-06-03 00:05:40|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1654214750000|2022-06-03 00:05:50|436.37|433.57|436.28|433.48|436.37|433.57|436.2|433.4|0
1654214760000|2022-06-03 00:06:00|436.12|433.32|435.95|433.15|436.12|433.32|435.95|433.15|0
1654214770000|2022-06-03 00:06:10|436.04|433.24|435.95|433.15|436.12|433.32|435.95|433.15|0
1654214780000|2022-06-03 00:06:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1654214790000|2022-06-03 00:06:30|436.28|433.48|436.2|433.4|436.37|433.57|436.2|433.4|0
1654214800000|2022-06-03 00:06:40|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1654214810000|2022-06-03 00:06:50|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1654214820000|2022-06-03 00:07:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1654214830000|2022-06-03 00:07:10|436.12|433.32|435.95|433.15|436.12|433.32|435.95|433.15|0
1654214840000|2022-06-03 00:07:20|436.04|433.24|435.95|433.15|436.04|433.24|435.95|433.15|0
1654214850000|2022-06-03 00:07:30|435.79|432.99|435.63|432.83|435.79|432.99|435.63|432.83|0
1654214860000|2022-06-03 00:07:40|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1654214870000|2022-06-03 00:07:50|435.79|432.99|435.88|433.08|435.88|433.08|435.79|432.99|0
1654214880000|2022-06-03 00:08:00|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1654214900000|2022-06-03 00:08:20|435.63|432.83|435.46|432.66|435.63|432.83|435.38|432.58|0
1654214910000|2022-06-03 00:08:30|435.55|432.75|435.63|432.83|435.63|432.83|435.55|432.75|0
1654214920000|2022-06-03 00:08:40|435.46|432.66|435.3|432.5|435.46|432.66|435.3|432.5|0
1654214930000|2022-06-03 00:08:50|435.46|432.66|435.3|432.5|435.46|432.66|435.3|432.5|0
1654214940000|2022-06-03 00:09:00|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1654214950000|2022-06-03 00:09:10|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1654214960000|2022-06-03 00:09:20|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1654214970000|2022-06-03 00:09:30|435.13|432.33|435.46|432.66|435.46|432.66|435.13|432.33|0
1654214980000|2022-06-03 00:09:40|435.38|432.58|435.3|432.5|435.38|432.58|435.3|432.5|0
1654214990000|2022-06-03 00:09:50|435.46|432.66|435.62|432.82|435.62|432.82|435.46|432.66|0
1654215000000|2022-06-03 00:10:00|435.46|432.66|435.46|432.66|435.46|432.66|435.3|432.5|0
1654215010000|2022-06-03 00:10:10|435.3|432.5|435.3|432.5|435.3|432.5|435.22|432.42|0
1654215020000|2022-06-03 00:10:20|435.13|432.33|435.3|432.5|435.3|432.5|435.13|432.33|0
1654215030000|2022-06-03 00:10:30|435.46|432.66|435.79|432.99|435.79|432.99|435.46|432.66|0
1654215040000|2022-06-03 00:10:40|435.95|433.15|435.79|432.99|435.95|433.15|435.79|432.99|0
1654215050000|2022-06-03 00:10:50|435.62|432.82|435.95|433.15|435.95|433.15|435.62|432.82|0
1654215070000|2022-06-03 00:11:10|436.04|433.24|436.61|433.81|436.61|433.81|436.04|433.24|0
1654215080000|2022-06-03 00:11:20|436.53|433.73|436.28|433.48|436.53|433.73|436.2|433.4|0
1654215090000|2022-06-03 00:11:30|436.12|433.32|436.45|433.65|436.45|433.65|436.12|433.32|0
1654215100000|2022-06-03 00:11:40|436.61|433.81|436.45|433.65|436.61|433.81|436.45|433.65|0
1654215110000|2022-06-03 00:11:50|436.61|433.81|436.61|433.81|436.61|433.81|436.61|433.81|0
1654215120000|2022-06-03 00:12:00|436.45|433.65|436.77|433.97|436.77|433.97|436.45|433.65|0
1654215130000|2022-06-03 00:12:10|436.7|433.9|435.95|433.15|436.7|433.9|435.95|433.15|0
1654215140000|2022-06-03 00:12:20|436.12|433.32|435.95|433.15|436.12|433.32|435.95|433.15|0
1654215150000|2022-06-03 00:12:30|436.12|433.32|435.62|432.82|436.12|433.32|435.62|432.82|0
1654215160000|2022-06-03 00:12:40|435.46|432.66|435.29|432.49|435.46|432.66|435.29|432.49|0
1654215170000|2022-06-03 00:12:50|435.46|432.66|435.62|432.82|435.62|432.82|435.46|432.66|0
1654215180000|2022-06-03 00:13:00|435.54|432.74|435.62|432.82|435.62|432.82|435.54|432.74|0
1654215190000|2022-06-03 00:13:10|435.79|432.99|435.46|432.66|435.79|432.99|435.46|432.66|0
1654215200000|2022-06-03 00:13:20|435.38|432.58|435.62|432.82|435.62|432.82|435.38|432.58|0
1654215210000|2022-06-03 00:13:30|435.46|432.66|435.29|432.49|435.46|432.66|435.29|432.49|0
1654215220000|2022-06-03 00:13:40|435.13|432.33|435.29|432.49|435.29|432.49|435.13|432.33|0
1654215230000|2022-06-03 00:13:50|435.46|432.66|435.62|432.82|435.62|432.82|435.46|432.66|0
1654215240000|2022-06-03 00:14:00|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1654215250000|2022-06-03 00:14:10|435.38|432.58|435.46|432.66|435.46|432.66|435.29|432.49|0
1654215260000|2022-06-03 00:14:20|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1654215270000|2022-06-03 00:14:30|435.46|432.66|435.46|432.66|435.54|432.74|435.46|432.66|0
1654215280000|2022-06-03 00:14:40|435.62|432.82|435.95|433.15|435.95|433.15|435.54|432.74|0
1654215290000|2022-06-03 00:14:50|436.04|433.24|436.12|433.32|436.12|433.32|436.04|433.24|0
1654215300000|2022-06-03 00:15:00|435.95|433.15|435.87|433.07|435.95|433.15|435.79|432.99|0
1654215310000|2022-06-03 00:15:10|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1654215320000|2022-06-03 00:15:20|436.28|433.48|436.77|433.97|436.77|433.97|436.28|433.48|0
1654215330000|2022-06-03 00:15:30|436.94|434.14|436.94|434.14|436.94|434.14|436.94|434.14|0
1654215340000|2022-06-03 00:15:40|436.77|433.97|436.77|433.97|436.86|434.06|436.77|433.97|0
1654215350000|2022-06-03 00:15:50|436.94|434.14|436.86|434.06|436.94|434.14|436.86|434.06|0
1654215360000|2022-06-03 00:16:00|436.94|434.14|436.77|433.97|436.94|434.14|436.61|433.81|0
1654215370000|2022-06-03 00:16:10|436.94|434.14|436.94|434.14|436.94|434.14|436.94|434.14|0
1654215380000|2022-06-03 00:16:20|437.1|434.3|437.27|434.47|437.27|434.47|437.1|434.3|0
1654215390000|2022-06-03 00:16:30|437.1|434.3|437.27|434.47|437.27|434.47|437.1|434.3|0
1654215410000|2022-06-03 00:16:50|437.43|434.63|437.27|434.47|437.43|434.63|437.27|434.47|0
1654215420000|2022-06-03 00:17:00|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1654215430000|2022-06-03 00:17:10|437.35|434.55|437.27|434.47|437.35|434.55|437.27|434.47|0
1654215440000|2022-06-03 00:17:20|437.43|434.63|437.43|434.63|437.43|434.63|437.27|434.47|0
1654215450000|2022-06-03 00:17:30|437.27|434.47|437.1|434.3|437.27|434.47|437.1|434.3|0
1654215460000|2022-06-03 00:17:40|437.27|434.47|437.27|434.47|437.27|434.47|437.27|434.47|0
1654215480000|2022-06-03 00:18:00|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1654215490000|2022-06-03 00:18:10|437.27|434.47|437.27|434.47|437.27|434.47|437.27|434.47|0
1654215510000|2022-06-03 00:18:30|437.35|434.55|437.43|434.63|437.6|434.8|437.35|434.55|0
1654215520000|2022-06-03 00:18:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1654215530000|2022-06-03 00:18:50|437.59|434.79|437.59|434.79|437.59|434.79|437.59|434.79|0
1654215540000|2022-06-03 00:19:00|437.76|434.96|437.43|434.63|437.76|434.96|437.43|434.63|0
1654215550000|2022-06-03 00:19:10|437.59|434.79|437.43|434.63|437.59|434.79|437.43|434.63|0
1654215560000|2022-06-03 00:19:20|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1654215570000|2022-06-03 00:19:30|436.94|434.14|436.94|434.14|436.94|434.14|436.77|433.97|0
1654215580000|2022-06-03 00:19:40|437.1|434.3|436.94|434.14|437.1|434.3|436.94|434.14|0
1654215600000|2022-06-03 00:20:00|436.77|433.97|436.94|434.14|436.94|434.14|436.77|433.97|0
1654215610000|2022-06-03 00:20:10|436.77|433.97|436.44|433.64|436.77|433.97|436.28|433.48|0
1654215620000|2022-06-03 00:20:20|436.77|433.97|436.61|433.81|436.77|433.97|436.61|433.81|0
1654215630000|2022-06-03 00:20:30|436.69|433.89|436.77|433.97|436.77|433.97|436.61|433.81|0
1654215640000|2022-06-03 00:20:40|436.94|434.14|436.94|434.14|437.1|434.3|436.94|434.14|0
1654215650000|2022-06-03 00:20:50|437.02|434.22|437.1|434.3|437.1|434.3|437.02|434.22|0
1654215660000|2022-06-03 00:21:00|436.94|434.14|436.94|434.14|436.94|434.14|436.77|433.97|0
1654215670000|2022-06-03 00:21:10|437.1|434.3|437.19|434.39|437.19|434.39|437.1|434.3|0
1654215680000|2022-06-03 00:21:20|437.1|434.3|437.02|434.22|437.1|434.3|436.94|434.14|0
1654215690000|2022-06-03 00:21:30|436.94|434.14|436.94|434.14|436.94|434.14|436.94|434.14|0
1654215710000|2022-06-03 00:21:50|436.86|434.06|436.94|434.14|436.94|434.14|436.77|433.97|0
1654215720000|2022-06-03 00:22:00|436.61|433.81|436.77|433.97|436.77|433.97|436.61|433.81|0
1654215730000|2022-06-03 00:22:10|436.94|434.14|436.11|433.31|436.94|434.14|436.11|433.31|0
1654215740000|2022-06-03 00:22:20|435.95|433.15|435.95|433.15|436.11|433.31|435.95|433.15|0
1654215750000|2022-06-03 00:22:30|435.78|432.98|435.62|432.82|435.87|433.07|435.46|432.66|0
1654215760000|2022-06-03 00:22:40|435.46|432.66|435.46|432.66|435.62|432.82|435.46|432.66|0
1654215770000|2022-06-03 00:22:50|435.62|432.82|435.78|432.98|435.78|432.98|435.62|432.82|0
1654215780000|2022-06-03 00:23:00|435.7|432.9|435.78|432.98|435.78|432.98|435.7|432.9|0
1654215790000|2022-06-03 00:23:10|435.87|433.07|435.95|433.15|435.95|433.15|435.87|433.07|0
1654215800000|2022-06-03 00:23:20|435.78|432.98|435.78|432.98|435.95|433.15|435.78|432.98|0
1654215810000|2022-06-03 00:23:30|435.62|432.82|435.54|432.74|435.62|432.82|435.54|432.74|0
1654215820000|2022-06-03 00:23:40|435.45|432.65|435.29|432.49|435.45|432.65|435.13|432.33|0
1654215840000|2022-06-03 00:24:00|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1654215850000|2022-06-03 00:24:10|435.21|432.41|435.29|432.49|435.29|432.49|435.13|432.33|0
1654215870000|2022-06-03 00:24:30|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1654215880000|2022-06-03 00:24:40|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1654215890000|2022-06-03 00:24:50|435.78|432.98|435.95|433.15|435.95|433.15|435.78|432.98|0
1654215900000|2022-06-03 00:25:00|435.78|432.98|435.95|433.15|435.95|433.15|435.78|432.98|0
1654215910000|2022-06-03 00:25:10|436.11|433.31|436.44|433.64|436.44|433.64|436.11|433.31|0
1654215920000|2022-06-03 00:25:20|436.69|433.89|436.77|433.97|436.93|434.13|436.69|433.89|0
1654215930000|2022-06-03 00:25:30|436.6|433.8|436.44|433.64|436.6|433.8|436.44|433.64|0
1654215940000|2022-06-03 00:25:40|436.28|433.48|436.44|433.64|436.6|433.8|436.28|433.48|0
1654215950000|2022-06-03 00:25:50|436.53|433.73|436.44|433.64|436.53|433.73|436.44|433.64|0
1654215960000|2022-06-03 00:26:00|436.6|433.8|436.6|433.8|436.69|433.89|436.6|433.8|0
1654215970000|2022-06-03 00:26:10|436.44|433.64|436.28|433.48|436.44|433.64|436.28|433.48|0
1654215980000|2022-06-03 00:26:20|436.11|433.31|436.11|433.31|436.28|433.48|436.11|433.31|0
1654215990000|2022-06-03 00:26:30|436.28|433.48|435.95|433.15|436.28|433.48|435.95|433.15|0
1654216000000|2022-06-03 00:26:40|435.78|432.98|435.95|433.15|435.95|433.15|435.78|432.98|0
1654216010000|2022-06-03 00:26:50|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1654216020000|2022-06-03 00:27:00|435.95|433.15|435.78|432.98|436.11|433.31|435.62|432.82|0
1654216030000|2022-06-03 00:27:10|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1654216040000|2022-06-03 00:27:20|436.03|433.23|435.78|432.98|436.03|433.23|435.78|432.98|0
1654216050000|2022-06-03 00:27:30|435.95|433.15|435.78|432.98|435.95|433.15|435.78|432.98|0
1654216060000|2022-06-03 00:27:40|435.95|433.15|435.95|433.15|435.95|433.15|435.78|432.98|0
1654216070000|2022-06-03 00:27:50|435.78|432.98|436.11|433.31|436.11|433.31|435.78|432.98|0
1654216080000|2022-06-03 00:28:00|435.95|433.15|435.78|432.98|435.95|433.15|435.78|432.98|0
1654216090000|2022-06-03 00:28:10|435.87|433.07|435.78|432.98|435.87|433.07|435.78|432.98|0
1654216100000|2022-06-03 00:28:20|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1654216130000|2022-06-03 00:28:50|435.78|432.98|435.95|433.15|435.95|433.15|435.78|432.98|0
1654216140000|2022-06-03 00:29:00|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1654216150000|2022-06-03 00:29:10|435.95|433.15|435.78|432.98|435.95|433.15|435.62|432.82|0
1654216160000|2022-06-03 00:29:20|435.7|432.9|435.62|432.82|435.7|432.9|435.62|432.82|0
1654216170000|2022-06-03 00:29:30|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1654216180000|2022-06-03 00:29:40|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1654216190000|2022-06-03 00:29:50|435.78|432.98|435.62|432.82|435.78|432.98|435.62|432.82|0
1654216210000|2022-06-03 00:30:10|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1654216220000|2022-06-03 00:30:20|435.12|432.32|435.12|432.32|435.29|432.49|435.12|432.32|0
1654216230000|2022-06-03 00:30:30|434.96|432.16|435.04|432.24|435.12|432.32|434.96|432.16|0
1654216240000|2022-06-03 00:30:40|435.12|432.32|435.37|432.57|435.37|432.57|435.12|432.32|0
1654216250000|2022-06-03 00:30:50|435.29|432.49|435.37|432.57|435.37|432.57|435.29|432.49|0
1654216260000|2022-06-03 00:31:00|435.12|432.32|434.96|432.16|435.12|432.32|434.96|432.16|0
1654216270000|2022-06-03 00:31:10|435.29|432.49|435.21|432.41|435.29|432.49|435.12|432.32|0
1654216280000|2022-06-03 00:31:20|435.29|432.49|435.29|432.49|435.45|432.65|435.29|432.49|0
1654216290000|2022-06-03 00:31:30|435.21|432.41|435.12|432.32|435.21|432.41|435.12|432.32|0
1654216300000|2022-06-03 00:31:40|435.04|432.24|434.79|431.99|435.12|432.32|434.79|431.99|0
1654216310000|2022-06-03 00:31:50|434.63|431.83|434.47|431.67|434.63|431.83|434.47|431.67|0
1654216320000|2022-06-03 00:32:00|434.63|431.83|434.63|431.83|434.63|431.83|434.47|431.67|0
1654216330000|2022-06-03 00:32:10|434.79|431.99|434.96|432.16|434.96|432.16|434.79|431.99|0
1654216350000|2022-06-03 00:32:30|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1654216360000|2022-06-03 00:32:40|435.21|432.41|435.29|432.49|435.29|432.49|435.21|432.41|0
1654216370000|2022-06-03 00:32:50|435.21|432.41|435.12|432.32|435.21|432.41|435.12|432.32|0
1654216380000|2022-06-03 00:33:00|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1654216400000|2022-06-03 00:33:20|435.62|432.82|435.62|432.82|435.94|433.14|435.62|432.82|0
1654216410000|2022-06-03 00:33:30|435.45|432.65|435.78|432.98|435.94|433.14|435.45|432.65|0
1654216420000|2022-06-03 00:33:40|435.94|433.14|435.62|432.82|435.94|433.14|435.62|432.82|0
1654216430000|2022-06-03 00:33:50|435.78|432.98|435.61|432.81|435.78|432.98|435.61|432.81|0
1654216450000|2022-06-03 00:34:10|435.78|432.98|435.94|433.14|435.94|433.14|435.78|432.98|0
1654216460000|2022-06-03 00:34:20|436.11|433.31|436.11|433.31|436.11|433.31|436.03|433.23|0
1654216470000|2022-06-03 00:34:30|435.94|433.14|435.94|433.14|435.94|433.14|435.94|433.14|0
1654216480000|2022-06-03 00:34:40|435.78|432.98|435.86|433.06|435.94|433.14|435.78|432.98|0
1654216490000|2022-06-03 00:34:50|435.61|432.81|435.94|433.14|435.94|433.14|435.61|432.81|0
1654216510000|2022-06-03 00:35:10|436.11|433.31|435.78|432.98|436.11|433.31|435.7|432.9|0
1654216520000|2022-06-03 00:35:20|435.7|432.9|435.7|432.9|435.78|432.98|435.61|432.81|0
1654216530000|2022-06-03 00:35:30|435.78|432.98|435.45|432.65|435.94|433.14|435.45|432.65|0
1654216540000|2022-06-03 00:35:40|435.54|432.74|435.78|432.98|435.78|432.98|435.54|432.74|0
1654216550000|2022-06-03 00:35:50|435.61|432.81|435.45|432.65|435.61|432.81|435.45|432.65|0
1654216560000|2022-06-03 00:36:00|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1654216570000|2022-06-03 00:36:10|435.61|432.81|435.45|432.65|435.61|432.81|435.45|432.65|0
1654216580000|2022-06-03 00:36:20|435.61|432.81|435.78|432.98|435.78|432.98|435.61|432.81|0
1654216590000|2022-06-03 00:36:30|435.61|432.81|435.78|432.98|435.78|432.98|435.61|432.81|0
1654216600000|2022-06-03 00:36:40|435.94|433.14|435.94|433.14|435.94|433.14|435.94|433.14|0
1654216610000|2022-06-03 00:36:50|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1654216620000|2022-06-03 00:37:00|435.94|433.14|436.27|433.47|436.27|433.47|435.94|433.14|0
1654216630000|2022-06-03 00:37:10|436.19|433.39|436.27|433.47|436.27|433.47|436.11|433.31|0
1654216640000|2022-06-03 00:37:20|436.19|433.39|436.27|433.47|436.27|433.47|436.11|433.31|0
1654216650000|2022-06-03 00:37:30|436.44|433.64|436.11|433.31|436.44|433.64|436.11|433.31|0
1654216660000|2022-06-03 00:37:40|435.94|433.14|435.94|433.14|436.11|433.31|435.94|433.14|0
1654216670000|2022-06-03 00:37:50|436.27|433.47|436.44|433.64|436.44|433.64|436.27|433.47|0
1654216680000|2022-06-03 00:38:00|436.6|433.8|436.44|433.64|436.6|433.8|436.44|433.64|0
1654216690000|2022-06-03 00:38:10|436.6|433.8|436.6|433.8|436.6|433.8|436.52|433.72|0
1654216710000|2022-06-03 00:38:30|436.76|433.96|436.6|433.8|436.76|433.96|436.6|433.8|0
1654216720000|2022-06-03 00:38:40|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1654216730000|2022-06-03 00:38:50|436.6|433.8|436.76|433.96|436.76|433.96|436.6|433.8|0
1654216760000|2022-06-03 00:39:20|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1654216770000|2022-06-03 00:39:30|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1654216780000|2022-06-03 00:39:40|436.6|433.8|436.43|433.63|436.6|433.8|436.43|433.63|0
1654216800000|2022-06-03 00:40:00|436.27|433.47|436.36|433.56|436.36|433.56|436.27|433.47|0
1654216810000|2022-06-03 00:40:10|436.27|433.47|436.43|433.63|436.43|433.63|436.27|433.47|0
1654216820000|2022-06-03 00:40:20|436.36|433.56|436.27|433.47|436.36|433.56|436.27|433.47|0
1654216830000|2022-06-03 00:40:30|436.43|433.63|436.6|433.8|436.6|433.8|436.43|433.63|0
1654216840000|2022-06-03 00:40:40|436.43|433.63|436.43|433.63|436.43|433.63|436.27|433.47|0
1654216860000|2022-06-03 00:41:00|436.27|433.47|436.27|433.47|436.27|433.47|436.27|433.47|0
1654216870000|2022-06-03 00:41:10|436.52|433.72|436.6|433.8|436.6|433.8|436.52|433.72|0
1654216880000|2022-06-03 00:41:20|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1654216900000|2022-06-03 00:41:40|436.68|433.88|436.6|433.8|436.68|433.88|436.6|433.8|0
1654216910000|2022-06-03 00:41:50|436.68|433.88|436.6|433.8|436.68|433.88|436.6|433.8|0
1654216930000|2022-06-03 00:42:10|436.52|433.72|436.6|433.8|436.6|433.8|436.52|433.72|0
1654216950000|2022-06-03 00:42:30|436.76|433.96|436.93|434.13|436.93|434.13|436.76|433.96|0
1654216960000|2022-06-03 00:42:40|436.76|433.96|436.6|433.8|436.76|433.96|436.6|433.8|0
1654216970000|2022-06-03 00:42:50|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1654216980000|2022-06-03 00:43:00|436.6|433.8|436.68|433.88|436.68|433.88|436.6|433.8|0
1654216990000|2022-06-03 00:43:10|436.6|433.8|436.43|433.63|436.6|433.8|436.43|433.63|0
1654217000000|2022-06-03 00:43:20|436.6|433.8|436.68|433.88|436.76|433.96|436.6|433.8|0
1654217010000|2022-06-03 00:43:30|436.76|433.96|436.6|433.8|436.76|433.96|436.6|433.8|0
1654217020000|2022-06-03 00:43:40|436.76|433.96|436.6|433.8|436.76|433.96|436.6|433.8|0
1654217030000|2022-06-03 00:43:50|436.43|433.63|436.6|433.8|436.6|433.8|436.43|433.63|0
1654217040000|2022-06-03 00:44:00|436.68|433.88|436.6|433.8|436.68|433.88|436.6|433.8|0
1654217060000|2022-06-03 00:44:20|436.68|433.88|436.76|433.96|436.76|433.96|436.68|433.88|0
1654217070000|2022-06-03 00:44:30|436.68|433.88|436.93|434.13|436.93|434.13|436.68|433.88|0
1654217080000|2022-06-03 00:44:40|436.76|433.96|436.93|434.13|436.93|434.13|436.76|433.96|0
1654217090000|2022-06-03 00:44:50|437.09|434.29|437.09|434.29|437.42|434.62|437.09|434.29|0
1654217110000|2022-06-03 00:45:10|437.26|434.46|437.42|434.62|437.42|434.62|437.18|434.38|0
1654217120000|2022-06-03 00:45:20|437.34|434.54|437.26|434.46|437.34|434.54|437.26|434.46|0
1654217130000|2022-06-03 00:45:30|437.42|434.62|437.42|434.62|437.42|434.62|437.26|434.46|0
1654217140000|2022-06-03 00:45:40|437.09|434.29|437.25|434.45|437.25|434.45|437.09|434.29|0
1654217150000|2022-06-03 00:45:50|437.42|434.62|437.58|434.78|437.58|434.78|437.42|434.62|0
1654217160000|2022-06-03 00:46:00|437.75|434.95|437.58|434.78|437.75|434.95|437.58|434.78|0
1654217170000|2022-06-03 00:46:10|437.51|434.71|437.58|434.78|437.58|434.78|437.51|434.71|0
1654217180000|2022-06-03 00:46:20|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1654217190000|2022-06-03 00:46:30|437.91|435.11|438.41|435.61|438.41|435.61|437.91|435.11|0
1654217200000|2022-06-03 00:46:40|438.24|435.44|438.57|435.77|438.57|435.77|438.08|435.28|0
1654217210000|2022-06-03 00:46:50|438.41|435.61|438.41|435.61|438.41|435.61|438.41|435.61|0
1654217220000|2022-06-03 00:47:00|438.9|436.1|439.07|436.27|439.07|436.27|438.9|436.1|0
1654217230000|2022-06-03 00:47:10|439.15|436.35|438.74|435.94|439.15|436.35|438.74|435.94|0
1654217240000|2022-06-03 00:47:20|438.57|435.77|438.57|435.77|438.74|435.94|438.57|435.77|0
1654217250000|2022-06-03 00:47:30|438.41|435.61|438.57|435.77|438.57|435.77|438.41|435.61|0
1654217260000|2022-06-03 00:47:40|438.41|435.61|438.41|435.61|438.41|435.61|438.41|435.61|0
1654217280000|2022-06-03 00:48:00|438.33|435.53|438.41|435.61|438.41|435.61|438.33|435.53|0
1654217290000|2022-06-03 00:48:10|438.08|435.28|438.24|435.44|438.24|435.44|438.08|435.28|0
1654217300000|2022-06-03 00:48:20|438.16|435.36|438.08|435.28|438.24|435.44|438.08|435.28|0
1654217320000|2022-06-03 00:48:40|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1654217330000|2022-06-03 00:48:50|438.24|435.44|438.16|435.36|438.24|435.44|438.08|435.28|0
1654217340000|2022-06-03 00:49:00|438.08|435.28|438.41|435.61|438.41|435.61|438.08|435.28|0
1654217350000|2022-06-03 00:49:10|438.24|435.44|438.24|435.44|438.24|435.44|438.24|435.44|0
1654217360000|2022-06-03 00:49:20|438.16|435.36|438.24|435.44|438.24|435.44|438.16|435.36|0
1654217370000|2022-06-03 00:49:30|438.33|435.53|438.24|435.44|438.33|435.53|438.24|435.44|0
1654217380000|2022-06-03 00:49:40|438.16|435.36|438.08|435.28|438.24|435.44|438.08|435.28|0
1654217400000|2022-06-03 00:50:00|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1654217410000|2022-06-03 00:50:10|437.75|434.95|437.91|435.11|437.91|435.11|437.75|434.95|0
1654217420000|2022-06-03 00:50:20|438.08|435.28|438.08|435.28|438.08|435.28|438|435.2|0
1654217430000|2022-06-03 00:50:30|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1654217450000|2022-06-03 00:50:50|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1654217470000|2022-06-03 00:51:10|438.08|435.28|437.91|435.11|438.08|435.28|437.91|435.11|0
1654217480000|2022-06-03 00:51:20|438.08|435.28|438.24|435.44|438.24|435.44|438.08|435.28|0
1654217490000|2022-06-03 00:51:30|438.16|435.36|438.33|435.53|438.41|435.61|438.16|435.36|0
1654217500000|2022-06-03 00:51:40|438.08|435.28|438.24|435.44|438.24|435.44|438.08|435.28|0
1654217510000|2022-06-03 00:51:50|438.41|435.61|438.33|435.53|438.41|435.61|438.24|435.44|0
1654217520000|2022-06-03 00:52:00|438.41|435.61|438.24|435.44|438.41|435.61|438.24|435.44|0
1654217530000|2022-06-03 00:52:10|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1654217540000|2022-06-03 00:52:20|438.41|435.61|438.57|435.77|438.57|435.77|438.41|435.61|0
1654217560000|2022-06-03 00:52:40|438.49|435.69|438.74|435.94|438.74|435.94|438.49|435.69|0
1654217570000|2022-06-03 00:52:50|438.9|436.1|439.07|436.27|439.07|436.27|438.9|436.1|0
1654217580000|2022-06-03 00:53:00|438.9|436.1|439.07|436.27|439.23|436.43|438.9|436.1|0
1654217600000|2022-06-03 00:53:20|438.9|436.1|438.74|435.94|438.9|436.1|438.74|435.94|0
1654217610000|2022-06-03 00:53:30|438.57|435.77|438.57|435.77|438.57|435.77|438.57|435.77|0
1654217620000|2022-06-03 00:53:40|438.66|435.86|438.57|435.77|438.66|435.86|438.57|435.77|0
1654217640000|2022-06-03 00:54:00|438.49|435.69|438.49|435.69|438.49|435.69|438.41|435.61|0
1654217650000|2022-06-03 00:54:10|438.33|435.53|438.24|435.44|438.33|435.53|438.16|435.36|0
1654217660000|2022-06-03 00:54:20|438.33|435.53|438.33|435.53|438.33|435.53|438.24|435.44|0
1654217670000|2022-06-03 00:54:30|438.4|435.6|438.24|435.44|438.4|435.6|438.24|435.44|0
1654217680000|2022-06-03 00:54:40|438.33|435.53|438.08|435.28|438.33|435.53|438.08|435.28|0
1654217690000|2022-06-03 00:54:50|437.91|435.11|438.16|435.36|438.16|435.36|437.91|435.11|0
1654217700000|2022-06-03 00:55:00|438.08|435.28|438.4|435.6|438.4|435.6|438.08|435.28|0
1654217710000|2022-06-03 00:55:10|438.57|435.77|438.57|435.77|438.57|435.77|438.57|435.77|0
1654217720000|2022-06-03 00:55:20|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654217730000|2022-06-03 00:55:30|438.24|435.44|438.24|435.44|438.49|435.69|438.24|435.44|0
1654217740000|2022-06-03 00:55:40|438.33|435.53|438.4|435.6|438.4|435.6|438.33|435.53|0
1654217750000|2022-06-03 00:55:50|438.49|435.69|438.57|435.77|438.57|435.77|438.49|435.69|0
1654217760000|2022-06-03 00:56:00|438.66|435.86|438.57|435.77|438.73|435.93|438.57|435.77|0
1654217770000|2022-06-03 00:56:10|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1654217790000|2022-06-03 00:56:30|438.82|436.02|438.9|436.1|438.9|436.1|438.82|436.02|0
1654217800000|2022-06-03 00:56:40|438.73|435.93|439.06|436.26|439.06|436.26|438.73|435.93|0
1654217810000|2022-06-03 00:56:50|438.98|436.18|438.9|436.1|438.98|436.18|438.9|436.1|0
1654217820000|2022-06-03 00:57:00|438.98|436.18|439.23|436.43|439.23|436.43|438.98|436.18|0
1654217830000|2022-06-03 00:57:10|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1654217840000|2022-06-03 00:57:20|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1654217850000|2022-06-03 00:57:30|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1654217860000|2022-06-03 00:57:40|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1654217870000|2022-06-03 00:57:50|438.82|436.02|439.06|436.26|439.06|436.26|438.82|436.02|0
1654217890000|2022-06-03 00:58:10|438.9|436.1|439.06|436.26|439.06|436.26|438.9|436.1|0
1654217900000|2022-06-03 00:58:20|439.23|436.43|439.39|436.59|439.39|436.59|439.23|436.43|0
1654217910000|2022-06-03 00:58:30|439.56|436.76|439.89|437.09|439.89|437.09|439.56|436.76|0
1654217920000|2022-06-03 00:58:40|440.39|437.59|439.89|437.09|440.39|437.59|439.89|437.09|0
1654217930000|2022-06-03 00:58:50|439.72|436.92|439.56|436.76|439.89|437.09|439.56|436.76|0
1654217940000|2022-06-03 00:59:00|439.72|436.92|439.64|436.84|439.72|436.92|439.56|436.76|0
1654217950000|2022-06-03 00:59:10|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1654217960000|2022-06-03 00:59:20|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1654217970000|2022-06-03 00:59:30|439.72|436.92|439.72|436.92|439.89|437.09|439.72|436.92|0
1654217980000|2022-06-03 00:59:40|439.81|437.01|439.89|437.09|440.05|437.25|439.81|437.01|0
1654217990000|2022-06-03 00:59:50|440.05|437.25|440.22|437.42|440.22|437.42|440.05|437.25|0
1654218000000|2022-06-03 01:00:00|440.05|437.25|440.22|437.42|440.22|437.42|440.05|437.25|0
1654218020000|2022-06-03 01:00:20|440.38|437.58|440.05|437.25|440.38|437.58|440.05|437.25|0
1654218030000|2022-06-03 01:00:30|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1654218040000|2022-06-03 01:00:40|440.05|437.25|439.39|436.59|440.05|437.25|439.39|436.59|0
1654218050000|2022-06-03 01:00:50|439.48|436.68|439.56|436.76|439.72|436.92|439.48|436.68|0
1654218060000|2022-06-03 01:01:00|439.72|436.92|439.72|436.92|439.72|436.92|439.56|436.76|0
1654218070000|2022-06-03 01:01:10|439.56|436.76|439.56|436.76|439.72|436.92|439.56|436.76|0
1654218080000|2022-06-03 01:01:20|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1654218090000|2022-06-03 01:01:30|439.89|437.09|439.89|437.09|439.89|437.09|439.72|436.92|0
1654218100000|2022-06-03 01:01:40|440.05|437.25|439.89|437.09|440.05|437.25|439.89|437.09|0
1654218110000|2022-06-03 01:01:50|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1654218120000|2022-06-03 01:02:00|439.72|436.92|439.56|436.76|439.72|436.92|439.56|436.76|0
1654218130000|2022-06-03 01:02:10|439.39|436.59|439.23|436.43|439.48|436.68|439.23|436.43|0
1654218140000|2022-06-03 01:02:20|439.31|436.51|439.56|436.76|439.56|436.76|439.31|436.51|0
1654218160000|2022-06-03 01:02:40|439.64|436.84|439.72|436.92|439.72|436.92|439.64|436.84|0
1654218180000|2022-06-03 01:03:00|439.56|436.76|439.56|436.76|439.56|436.76|439.48|436.68|0
1654218190000|2022-06-03 01:03:10|439.39|436.59|439.31|436.51|439.39|436.59|439.23|436.43|0
1654218200000|2022-06-03 01:03:20|439.39|436.59|439.72|436.92|439.72|436.92|439.39|436.59|0
1654218210000|2022-06-03 01:03:30|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1654218220000|2022-06-03 01:03:40|439.72|436.92|439.72|436.92|439.81|437.01|439.72|436.92|0
1654218230000|2022-06-03 01:03:50|439.81|437.01|439.56|436.76|439.81|437.01|439.56|436.76|0
1654218240000|2022-06-03 01:04:00|439.39|436.59|439.56|436.76|439.56|436.76|439.39|436.59|0
1654218250000|2022-06-03 01:04:10|439.39|436.59|439.56|436.76|439.56|436.76|439.39|436.59|0
1654218260000|2022-06-03 01:04:20|439.48|436.68|439.56|436.76|439.56|436.76|439.48|436.68|0
1654218270000|2022-06-03 01:04:30|439.64|436.84|439.56|436.76|439.64|436.84|439.56|436.76|0
1654218280000|2022-06-03 01:04:40|439.72|436.92|439.39|436.59|439.72|436.92|439.39|436.59|0
1654218290000|2022-06-03 01:04:50|439.23|436.43|439.23|436.43|439.23|436.43|439.23|436.43|0
1654218300000|2022-06-03 01:05:00|439.39|436.59|439.39|436.59|439.39|436.59|439.23|436.43|0
1654218310000|2022-06-03 01:05:10|439.56|436.76|439.72|436.92|439.72|436.92|439.56|436.76|0
1654218320000|2022-06-03 01:05:20|439.89|437.09|440.22|437.42|440.22|437.42|439.89|437.09|0
1654218330000|2022-06-03 01:05:30|440.38|437.58|439.39|436.59|440.38|437.58|439.39|436.59|0
1654218340000|2022-06-03 01:05:40|439.56|436.76|439.06|436.26|439.56|436.76|439.06|436.26|0
1654218350000|2022-06-03 01:05:50|438.9|436.1|438.98|436.18|438.98|436.18|438.9|436.1|0
1654218360000|2022-06-03 01:06:00|438.9|436.1|439.06|436.26|439.06|436.26|438.9|436.1|0
1654218370000|2022-06-03 01:06:10|438.9|436.1|438.57|435.77|438.9|436.1|438.57|435.77|0
1654218380000|2022-06-03 01:06:20|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654218390000|2022-06-03 01:06:30|438.57|435.77|438.4|435.6|438.57|435.77|438.4|435.6|0
1654218410000|2022-06-03 01:06:50|438.57|435.77|438.56|435.76|438.57|435.77|438.56|435.76|0
1654218420000|2022-06-03 01:07:00|438.73|435.93|438.56|435.76|438.73|435.93|438.56|435.76|0
1654218440000|2022-06-03 01:07:20|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654218450000|2022-06-03 01:07:30|438.23|435.43|438.4|435.6|438.4|435.6|438.23|435.43|0
1654218480000|2022-06-03 01:08:00|438.49|435.69|438.56|435.76|438.56|435.76|438.49|435.69|0
1654218510000|2022-06-03 01:08:30|438.65|435.85|438.4|435.6|438.89|436.09|438.4|435.6|0
1654218520000|2022-06-03 01:08:40|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1654218530000|2022-06-03 01:08:50|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654218540000|2022-06-03 01:09:00|438.23|435.43|438.4|435.6|438.4|435.6|438.23|435.43|0
1654218550000|2022-06-03 01:09:10|438.56|435.76|438.73|435.93|438.73|435.93|438.56|435.76|0
1654218560000|2022-06-03 01:09:20|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654218570000|2022-06-03 01:09:30|438.98|436.18|439.06|436.26|439.06|436.26|438.89|436.09|0
1654218580000|2022-06-03 01:09:40|438.98|436.18|439.06|436.26|439.06|436.26|438.98|436.18|0
1654218590000|2022-06-03 01:09:50|439.22|436.42|439.31|436.51|439.31|436.51|439.22|436.42|0
1654218600000|2022-06-03 01:10:00|439.39|436.59|439.06|436.26|439.39|436.59|439.06|436.26|0
1654218610000|2022-06-03 01:10:10|439.39|436.59|439.39|436.59|439.39|436.59|439.22|436.42|0
1654218620000|2022-06-03 01:10:20|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1654218630000|2022-06-03 01:10:30|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1654218640000|2022-06-03 01:10:40|439.81|437.01|439.88|437.08|439.88|437.08|439.72|436.92|0
1654218650000|2022-06-03 01:10:50|439.72|436.92|439.55|436.75|439.72|436.92|439.55|436.75|0
1654218660000|2022-06-03 01:11:00|439.39|436.59|439.55|436.75|439.55|436.75|439.39|436.59|0
1654218670000|2022-06-03 01:11:10|439.72|436.92|439.55|436.75|439.72|436.92|439.55|436.75|0
1654218680000|2022-06-03 01:11:20|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1654218690000|2022-06-03 01:11:30|439.64|436.84|439.72|436.92|439.72|436.92|439.64|436.84|0
1654218700000|2022-06-03 01:11:40|439.55|436.75|439.55|436.75|439.55|436.75|439.55|436.75|0
1654218720000|2022-06-03 01:12:00|439.64|436.84|439.55|436.75|439.64|436.84|439.55|436.75|0
1654218730000|2022-06-03 01:12:10|439.72|436.92|439.55|436.75|439.72|436.92|439.55|436.75|0
1654218740000|2022-06-03 01:12:20|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1654218750000|2022-06-03 01:12:30|439.31|436.51|439.06|436.26|439.31|436.51|439.06|436.26|0
1654218760000|2022-06-03 01:12:40|438.89|436.09|438.89|436.09|438.89|436.09|438.73|435.93|0
1654218770000|2022-06-03 01:12:50|439.06|436.26|439.14|436.34|439.14|436.34|438.98|436.18|0
1654218780000|2022-06-03 01:13:00|438.98|436.18|438.81|436.01|439.06|436.26|438.73|435.93|0
1654218790000|2022-06-03 01:13:10|438.73|435.93|438.4|435.6|438.73|435.93|438.4|435.6|0
1654218800000|2022-06-03 01:13:20|438.56|435.76|438.4|435.6|438.56|435.76|438.4|435.6|0
1654218810000|2022-06-03 01:13:30|438.23|435.43|438.4|435.6|438.4|435.6|438.23|435.43|0
1654218820000|2022-06-03 01:13:40|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1654218830000|2022-06-03 01:13:50|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1654218840000|2022-06-03 01:14:00|438.56|435.76|438.23|435.43|438.56|435.76|438.23|435.43|0
1654218870000|2022-06-03 01:14:30|438.4|435.6|438.32|435.52|438.4|435.6|438.23|435.43|0
1654218880000|2022-06-03 01:14:40|438.56|435.76|438.73|435.93|438.73|435.93|438.56|435.76|0
1654218900000|2022-06-03 01:15:00|438.81|436.01|438.81|436.01|438.81|436.01|438.73|435.93|0
1654218910000|2022-06-03 01:15:10|438.89|436.09|438.56|435.76|438.89|436.09|438.56|435.76|0
1654218920000|2022-06-03 01:15:20|438.48|435.68|438.4|435.6|438.48|435.68|438.4|435.6|0
1654218940000|2022-06-03 01:15:40|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1654218950000|2022-06-03 01:15:50|438.89|436.09|438.89|436.09|438.89|436.09|438.73|435.93|0
1654218960000|2022-06-03 01:16:00|438.98|436.18|439.06|436.26|439.22|436.42|438.98|436.18|0
1654218970000|2022-06-03 01:16:10|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654218990000|2022-06-03 01:16:30|439.06|436.26|439.06|436.26|439.14|436.34|439.06|436.26|0
1654219000000|2022-06-03 01:16:40|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1654219010000|2022-06-03 01:16:50|438.89|436.09|438.89|436.09|438.98|436.18|438.89|436.09|0
1654219020000|2022-06-03 01:17:00|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1654219030000|2022-06-03 01:17:10|438.81|436.01|438.81|436.01|438.81|436.01|438.81|436.01|0
1654219040000|2022-06-03 01:17:20|438.89|436.09|439.06|436.26|439.06|436.26|438.89|436.09|0
1654219050000|2022-06-03 01:17:30|439.22|436.42|439.14|436.34|439.22|436.42|439.14|436.34|0
1654219060000|2022-06-03 01:17:40|439.22|436.42|439.06|436.26|439.22|436.42|439.06|436.26|0
1654219080000|2022-06-03 01:18:00|438.89|436.09|438.89|436.09|439.06|436.26|438.89|436.09|0
1654219090000|2022-06-03 01:18:10|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1654219100000|2022-06-03 01:18:20|439.14|436.34|439.06|436.26|439.14|436.34|439.06|436.26|0
1654219110000|2022-06-03 01:18:30|438.89|436.09|438.81|436.01|438.89|436.09|438.81|436.01|0
1654219120000|2022-06-03 01:18:40|438.89|436.09|438.81|436.01|438.89|436.09|438.81|436.01|0
1654219130000|2022-06-03 01:18:50|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1654219140000|2022-06-03 01:19:00|438.81|436.01|438.73|435.93|438.81|436.01|438.73|435.93|0
1654219150000|2022-06-03 01:19:10|438.81|436.01|438.81|436.01|438.81|436.01|438.81|436.01|0
1654219160000|2022-06-03 01:19:20|438.89|436.09|439.06|436.26|439.06|436.26|438.89|436.09|0
1654219170000|2022-06-03 01:19:30|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1654219180000|2022-06-03 01:19:40|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654219190000|2022-06-03 01:19:50|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654219200000|2022-06-03 01:20:00|438.89|436.09|438.81|436.01|438.89|436.09|438.81|436.01|0
1654219210000|2022-06-03 01:20:10|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654219240000|2022-06-03 01:20:40|438.89|436.09|438.81|436.01|438.89|436.09|438.81|436.01|0
1654219250000|2022-06-03 01:20:50|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654219270000|2022-06-03 01:21:10|438.32|435.52|438.23|435.43|438.32|435.52|438.23|435.43|0
1654219280000|2022-06-03 01:21:20|438.56|435.76|438.32|435.52|438.56|435.76|438.32|435.52|0
1654219290000|2022-06-03 01:21:30|438.39|435.59|438.39|435.59|438.39|435.59|438.39|435.59|0
1654219300000|2022-06-03 01:21:40|438.23|435.43|438.06|435.26|438.23|435.43|438.06|435.26|0
1654219310000|2022-06-03 01:21:50|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654219320000|2022-06-03 01:22:00|438.06|435.26|438.06|435.26|438.06|435.26|437.9|435.1|0
1654219340000|2022-06-03 01:22:20|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654219350000|2022-06-03 01:22:30|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654219380000|2022-06-03 01:23:00|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654219400000|2022-06-03 01:23:20|438.31|435.51|438.23|435.43|438.31|435.51|438.06|435.26|0
1654219430000|2022-06-03 01:23:50|438.39|435.59|438.39|435.59|438.39|435.59|438.39|435.59|0
1654219440000|2022-06-03 01:24:00|438.23|435.43|438.23|435.43|438.39|435.59|438.23|435.43|0
1654219450000|2022-06-03 01:24:10|438.31|435.51|438.39|435.59|438.39|435.59|438.31|435.51|0
1654219460000|2022-06-03 01:24:20|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1654219470000|2022-06-03 01:24:30|438.72|435.92|438.72|435.92|438.72|435.92|438.56|435.76|0
1654219480000|2022-06-03 01:24:40|438.89|436.09|438.81|436.01|438.89|436.09|438.72|435.92|0
1654219490000|2022-06-03 01:24:50|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654219500000|2022-06-03 01:25:00|438.97|436.17|438.72|435.92|438.97|436.17|438.72|435.92|0
1654219510000|2022-06-03 01:25:10|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654219520000|2022-06-03 01:25:20|438.81|436.01|438.89|436.09|438.89|436.09|438.81|436.01|0
1654219540000|2022-06-03 01:25:40|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654219550000|2022-06-03 01:25:50|438.89|436.09|438.97|436.17|439.05|436.25|438.89|436.09|0
1654219560000|2022-06-03 01:26:00|439.05|436.25|439.22|436.42|439.22|436.42|439.05|436.25|0
1654219580000|2022-06-03 01:26:20|439.3|436.5|439.38|436.58|439.38|436.58|439.3|436.5|0
1654219590000|2022-06-03 01:26:30|439.22|436.42|439.3|436.5|439.3|436.5|439.22|436.42|0
1654219600000|2022-06-03 01:26:40|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1654219610000|2022-06-03 01:26:50|439.47|436.67|439.55|436.75|439.55|436.75|439.47|436.67|0
1654219620000|2022-06-03 01:27:00|439.47|436.67|439.38|436.58|439.47|436.67|439.38|436.58|0
1654219630000|2022-06-03 01:27:10|439.47|436.67|439.3|436.5|439.47|436.67|439.3|436.5|0
1654219640000|2022-06-03 01:27:20|438.89|436.09|439.22|436.42|439.22|436.42|438.89|436.09|0
1654219650000|2022-06-03 01:27:30|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1654219660000|2022-06-03 01:27:40|439.22|436.42|439.22|436.42|439.38|436.58|439.22|436.42|0
1654219670000|2022-06-03 01:27:50|439.3|436.5|439.38|436.58|439.38|436.58|439.3|436.5|0
1654219680000|2022-06-03 01:28:00|439.22|436.42|439.22|436.42|439.22|436.42|439.14|436.34|0
1654219690000|2022-06-03 01:28:10|439.38|436.58|439.47|436.67|439.47|436.67|439.38|436.58|0
1654219700000|2022-06-03 01:28:20|439.38|436.58|439.38|436.58|439.55|436.75|439.38|436.58|0
1654219720000|2022-06-03 01:28:40|439.3|436.5|439.38|436.58|439.38|436.58|439.3|436.5|0
1654219730000|2022-06-03 01:28:50|439.22|436.42|439.05|436.25|439.22|436.42|439.05|436.25|0
1654219740000|2022-06-03 01:29:00|439.22|436.42|439.38|436.58|439.38|436.58|439.22|436.42|0
1654219750000|2022-06-03 01:29:10|439.3|436.5|439.22|436.42|439.3|436.5|439.05|436.25|0
1654219760000|2022-06-03 01:29:20|439.05|436.25|438.89|436.09|439.05|436.25|438.89|436.09|0
1654219780000|2022-06-03 01:29:40|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1654219790000|2022-06-03 01:29:50|438.89|436.09|438.97|436.17|439.05|436.25|438.89|436.09|0
1654219800000|2022-06-03 01:30:00|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1654219810000|2022-06-03 01:30:10|438.89|436.09|438.56|435.76|438.89|436.09|438.56|435.76|0
1654219820000|2022-06-03 01:30:20|438.39|435.59|438.23|435.43|438.39|435.59|438.23|435.43|0
1654219830000|2022-06-03 01:30:30|438.48|435.68|438.31|435.51|438.48|435.68|438.31|435.51|0
1654219840000|2022-06-03 01:30:40|438.23|435.43|438.23|435.43|438.23|435.43|438.23|435.43|0
1654219850000|2022-06-03 01:30:50|438.39|435.59|438.56|435.76|438.56|435.76|438.39|435.59|0
1654219860000|2022-06-03 01:31:00|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1654219870000|2022-06-03 01:31:10|438.56|435.76|438.56|435.76|438.64|435.84|438.56|435.76|0
1654219890000|2022-06-03 01:31:30|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654219900000|2022-06-03 01:31:40|438.56|435.76|438.56|435.76|438.64|435.84|438.56|435.76|0
1654219910000|2022-06-03 01:31:50|438.39|435.59|438.39|435.59|438.48|435.68|438.39|435.59|0
1654219920000|2022-06-03 01:32:00|438.56|435.76|438.72|435.92|438.72|435.92|438.55|435.75|0
1654219930000|2022-06-03 01:32:10|438.81|436.01|438.55|435.75|438.81|436.01|438.55|435.75|0
1654219940000|2022-06-03 01:32:20|438.64|435.84|438.55|435.75|438.64|435.84|438.55|435.75|0
1654219950000|2022-06-03 01:32:30|438.39|435.59|438.55|435.75|438.55|435.75|438.39|435.59|0
1654219970000|2022-06-03 01:32:50|438.72|435.92|438.72|435.92|438.88|436.08|438.72|435.92|0
1654219980000|2022-06-03 01:33:00|438.39|435.59|438.39|435.59|438.39|435.59|438.39|435.59|0
1654219990000|2022-06-03 01:33:10|438.31|435.51|438.31|435.51|438.39|435.59|438.22|435.42|0
1654220000000|2022-06-03 01:33:20|438.39|435.59|438.31|435.51|438.39|435.59|438.31|435.51|0
1654220010000|2022-06-03 01:33:30|438.22|435.42|438.15|435.35|438.22|435.42|438.06|435.26|0
1654220020000|2022-06-03 01:33:40|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654220030000|2022-06-03 01:33:50|438.06|435.26|438.22|435.42|438.22|435.42|438.06|435.26|0
1654220040000|2022-06-03 01:34:00|438.15|435.35|438.31|435.51|438.31|435.51|438.15|435.35|0
1654220050000|2022-06-03 01:34:10|438.39|435.59|438.39|435.59|438.39|435.59|438.22|435.42|0
1654220060000|2022-06-03 01:34:20|438.55|435.75|438.55|435.75|438.55|435.75|438.55|435.75|0
1654220070000|2022-06-03 01:34:30|438.72|435.92|438.88|436.08|438.88|436.08|438.72|435.92|0
1654220080000|2022-06-03 01:34:40|438.72|435.92|438.88|436.08|438.88|436.08|438.72|435.92|0
1654220090000|2022-06-03 01:34:50|438.97|436.17|439.05|436.25|439.05|436.25|438.88|436.08|0
1654220100000|2022-06-03 01:35:00|438.97|436.17|439.38|436.58|439.38|436.58|438.88|436.08|0
1654220110000|2022-06-03 01:35:10|439.13|436.33|438.55|435.75|439.13|436.33|438.55|435.75|0
1654220120000|2022-06-03 01:35:20|438.64|435.84|438.72|435.92|438.72|435.92|438.64|435.84|0
1654220130000|2022-06-03 01:35:30|438.39|435.59|438.22|435.42|438.39|435.59|438.22|435.42|0
1654220140000|2022-06-03 01:35:40|438.06|435.26|438.06|435.26|438.06|435.26|437.98|435.18|0
1654220150000|2022-06-03 01:35:50|438.14|435.34|437.81|435.01|438.14|435.34|437.81|435.01|0
1654220160000|2022-06-03 01:36:00|437.98|435.18|438.06|435.26|438.06|435.26|437.98|435.18|0
1654220170000|2022-06-03 01:36:10|437.98|435.18|437.73|434.93|438.06|435.26|437.73|434.93|0
1654220180000|2022-06-03 01:36:20|437.4|434.6|437.49|434.69|437.49|434.69|437.4|434.6|0
1654220190000|2022-06-03 01:36:30|437.56|434.76|437.73|434.93|437.73|434.93|437.56|434.76|0
1654220200000|2022-06-03 01:36:40|437.89|435.09|437.56|434.76|437.89|435.09|437.56|434.76|0
1654220220000|2022-06-03 01:37:00|437.4|434.6|437.23|434.43|437.4|434.6|437.23|434.43|0
1654220230000|2022-06-03 01:37:10|437.56|434.76|437.89|435.09|437.89|435.09|437.56|434.76|0
1654220250000|2022-06-03 01:37:30|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654220270000|2022-06-03 01:37:50|438.22|435.42|438.39|435.59|438.39|435.59|438.22|435.42|0
1654220290000|2022-06-03 01:38:10|438.31|435.51|438.39|435.59|438.39|435.59|438.22|435.42|0
1654220300000|2022-06-03 01:38:20|438.31|435.51|438.39|435.59|438.39|435.59|438.22|435.42|0
1654220310000|2022-06-03 01:38:30|438.72|435.92|438.64|435.84|438.72|435.92|438.64|435.84|0
1654220320000|2022-06-03 01:38:40|438.55|435.75|438.55|435.75|438.55|435.75|438.55|435.75|0
1654220360000|2022-06-03 01:39:20|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654220380000|2022-06-03 01:39:40|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1654220390000|2022-06-03 01:39:50|438.55|435.75|438.55|435.75|438.55|435.75|438.55|435.75|0
1654220400000|2022-06-03 01:40:00|438.39|435.59|438.39|435.59|438.39|435.59|438.31|435.51|0
1654220410000|2022-06-03 01:40:10|438.22|435.42|438.39|435.59|438.39|435.59|438.22|435.42|0
1654220430000|2022-06-03 01:40:30|438.22|435.42|438.31|435.51|438.31|435.51|438.22|435.42|0
1654220440000|2022-06-03 01:40:40|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654220460000|2022-06-03 01:41:00|438.06|435.26|438.14|435.34|438.14|435.34|438.06|435.26|0
1654220470000|2022-06-03 01:41:10|438.22|435.42|438.22|435.42|438.22|435.42|438.14|435.34|0
1654220480000|2022-06-03 01:41:20|438.39|435.59|438.22|435.42|438.39|435.59|438.22|435.42|0
1654220490000|2022-06-03 01:41:30|438.14|435.34|438.14|435.34|438.14|435.34|438.14|435.34|0
1654220500000|2022-06-03 01:41:40|438.22|435.42|438.22|435.42|438.22|435.42|438.06|435.26|0
1654220510000|2022-06-03 01:41:50|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654220520000|2022-06-03 01:42:00|438.14|435.34|438.22|435.42|438.22|435.42|438.06|435.26|0
1654220530000|2022-06-03 01:42:10|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1654220540000|2022-06-03 01:42:20|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1654220550000|2022-06-03 01:42:30|438.14|435.34|437.98|435.18|438.14|435.34|437.98|435.18|0
1654220560000|2022-06-03 01:42:40|438.06|435.26|438.22|435.42|438.22|435.42|438.06|435.26|0
1654220570000|2022-06-03 01:42:50|438.14|435.34|438.22|435.42|438.22|435.42|438.06|435.26|0
1654220580000|2022-06-03 01:43:00|438.14|435.34|438.22|435.42|438.22|435.42|438.14|435.34|0
1654220590000|2022-06-03 01:43:10|438.06|435.26|438.06|435.26|438.14|435.34|438.06|435.26|0
1654220600000|2022-06-03 01:43:20|437.98|435.18|437.89|435.09|437.98|435.18|437.89|435.09|0
1654220610000|2022-06-03 01:43:30|437.98|435.18|437.89|435.09|437.98|435.18|437.89|435.09|0
1654220620000|2022-06-03 01:43:40|438.06|435.26|437.89|435.09|438.06|435.26|437.89|435.09|0
1654220630000|2022-06-03 01:43:50|438.06|435.26|437.89|435.09|438.06|435.26|437.89|435.09|0
1654220640000|2022-06-03 01:44:00|437.98|435.18|437.89|435.09|437.98|435.18|437.89|435.09|0
1654220650000|2022-06-03 01:44:10|437.73|434.93|437.4|434.6|437.73|434.93|437.4|434.6|0
1654220660000|2022-06-03 01:44:20|437.32|434.52|437.23|434.43|437.32|434.52|437.23|434.43|0
1654220670000|2022-06-03 01:44:30|437.15|434.35|437.23|434.43|437.23|434.43|437.15|434.35|0
1654220680000|2022-06-03 01:44:40|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1654220690000|2022-06-03 01:44:50|437.48|434.68|437.56|434.76|437.56|434.76|437.48|434.68|0
1654220700000|2022-06-03 01:45:00|437.4|434.6|436.74|433.94|437.4|434.6|436.74|433.94|0
1654220710000|2022-06-03 01:45:10|437.07|434.27|437.07|434.27|437.23|434.43|437.07|434.27|0
1654220720000|2022-06-03 01:45:20|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1654220740000|2022-06-03 01:45:40|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1654220750000|2022-06-03 01:45:50|436.74|433.94|436.66|433.86|436.74|433.94|436.57|433.77|0
1654220760000|2022-06-03 01:46:00|436.74|433.94|436.9|434.1|436.9|434.1|436.57|433.77|0
1654220770000|2022-06-03 01:46:10|436.74|433.94|436.74|433.94|436.74|433.94|436.66|433.86|0
1654220780000|2022-06-03 01:46:20|436.9|434.1|437.23|434.43|437.23|434.43|436.9|434.1|0
1654220790000|2022-06-03 01:46:30|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1654220800000|2022-06-03 01:46:40|437.15|434.35|437.56|434.76|437.56|434.76|437.15|434.35|0
1654220810000|2022-06-03 01:46:50|437.4|434.6|437.4|434.6|437.4|434.6|437.15|434.35|0
1654220820000|2022-06-03 01:47:00|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1654220830000|2022-06-03 01:47:10|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1654220840000|2022-06-03 01:47:20|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1654220850000|2022-06-03 01:47:30|436.74|433.94|436.9|434.1|436.9|434.1|436.74|433.94|0
1654220860000|2022-06-03 01:47:40|436.49|433.69|436.74|433.94|436.74|433.94|436.41|433.61|0
1654220870000|2022-06-03 01:47:50|436.66|433.86|437.07|434.27|437.07|434.27|436.66|433.86|0
1654220880000|2022-06-03 01:48:00|436.99|434.19|437.07|434.27|437.07|434.27|436.99|434.19|0
1654220890000|2022-06-03 01:48:10|436.9|434.1|436.74|433.94|437.07|434.27|436.74|433.94|0
1654220900000|2022-06-03 01:48:20|436.9|434.1|437.07|434.27|437.07|434.27|436.9|434.1|0
1654220910000|2022-06-03 01:48:30|436.9|434.1|437.15|434.35|437.15|434.35|436.9|434.1|0
1654220920000|2022-06-03 01:48:40|437.07|434.27|436.99|434.19|437.07|434.27|436.9|434.1|0
1654220930000|2022-06-03 01:48:50|437.07|434.27|436.9|434.1|437.07|434.27|436.9|434.1|0
1654220960000|2022-06-03 01:49:20|436.99|434.19|437.06|434.26|437.06|434.26|436.99|434.19|0
1654221000000|2022-06-03 01:50:00|437.23|434.43|437.06|434.26|437.23|434.43|437.06|434.26|0
1654221010000|2022-06-03 01:50:10|436.99|434.19|436.57|433.77|436.99|434.19|436.57|433.77|0
1654221020000|2022-06-03 01:50:20|436.74|433.94|436.82|434.02|436.82|434.02|436.74|433.94|0
1654221030000|2022-06-03 01:50:30|436.74|433.94|436.57|433.77|436.74|433.94|436.57|433.77|0
1654221040000|2022-06-03 01:50:40|436.74|433.94|436.74|433.94|436.9|434.1|436.74|433.94|0
1654221060000|2022-06-03 01:51:00|436.66|433.86|436.57|433.77|436.66|433.86|436.57|433.77|0
1654221070000|2022-06-03 01:51:10|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1654221080000|2022-06-03 01:51:20|436.57|433.77|436.73|433.93|436.82|434.02|436.57|433.77|0
1654221110000|2022-06-03 01:51:50|436.82|434.02|436.9|434.1|436.9|434.1|436.82|434.02|0
1654221120000|2022-06-03 01:52:00|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1654221140000|2022-06-03 01:52:20|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1654221160000|2022-06-03 01:52:40|437.06|434.26|437.23|434.43|437.23|434.43|437.06|434.26|0
1654221170000|2022-06-03 01:52:50|437.15|434.35|437.23|434.43|437.23|434.43|437.15|434.35|0
1654221180000|2022-06-03 01:53:00|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1654221190000|2022-06-03 01:53:10|437.23|434.43|437.15|434.35|437.23|434.43|437.15|434.35|0
1654221200000|2022-06-03 01:53:20|437.06|434.26|437.15|434.35|437.23|434.43|437.06|434.26|0
1654221210000|2022-06-03 01:53:30|437.23|434.43|437.15|434.35|437.23|434.43|437.15|434.35|0
1654221220000|2022-06-03 01:53:40|437.23|434.43|437.15|434.35|437.23|434.43|437.15|434.35|0
1654221240000|2022-06-03 01:54:00|436.98|434.18|436.9|434.1|436.98|434.18|436.9|434.1|0
1654221250000|2022-06-03 01:54:10|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1654221260000|2022-06-03 01:54:20|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1654221280000|2022-06-03 01:54:40|436.65|433.85|436.57|433.77|436.73|433.93|436.57|433.77|0
1654221300000|2022-06-03 01:55:00|436.65|433.85|436.65|433.85|436.73|433.93|436.65|433.85|0
1654221310000|2022-06-03 01:55:10|436.4|433.6|436.49|433.69|436.57|433.77|436.4|433.6|0
1654221320000|2022-06-03 01:55:20|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1654221330000|2022-06-03 01:55:30|436.4|433.6|436.49|433.69|436.57|433.77|436.4|433.6|0
1654221340000|2022-06-03 01:55:40|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1654221360000|2022-06-03 01:56:00|436.4|433.6|436.24|433.44|436.4|433.6|436.24|433.44|0
1654221370000|2022-06-03 01:56:10|436.08|433.28|436.24|433.44|436.24|433.44|436|433.2|0
1654221380000|2022-06-03 01:56:20|436.4|433.6|436.24|433.44|436.4|433.6|436.24|433.44|0
1654221390000|2022-06-03 01:56:30|436.33|433.53|436.32|433.52|436.4|433.6|436.32|433.52|0
1654221400000|2022-06-03 01:56:40|436.24|433.44|436.32|433.52|436.4|433.6|436.24|433.44|0
1654221410000|2022-06-03 01:56:50|436.24|433.44|436.32|433.52|436.4|433.6|436.24|433.44|0
1654221420000|2022-06-03 01:57:00|436.24|433.44|436.24|433.44|436.24|433.44|436.24|433.44|0
1654221450000|2022-06-03 01:57:30|436.4|433.6|436.24|433.44|436.4|433.6|436.24|433.44|0
1654221460000|2022-06-03 01:57:40|436.4|433.6|436.24|433.44|436.4|433.6|436.24|433.44|0
1654221470000|2022-06-03 01:57:50|436.32|433.52|436.24|433.44|436.32|433.52|436.24|433.44|0
1654221480000|2022-06-03 01:58:00|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654221490000|2022-06-03 01:58:10|436.32|433.52|436.24|433.44|436.32|433.52|436.24|433.44|0
1654221510000|2022-06-03 01:58:30|436.16|433.36|436.07|433.27|436.16|433.36|436.07|433.27|0
1654221530000|2022-06-03 01:58:50|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1654221540000|2022-06-03 01:59:00|436.24|433.44|436.24|433.44|436.24|433.44|436.24|433.44|0
1654221550000|2022-06-03 01:59:10|436.32|433.52|436.4|433.6|436.4|433.6|436.24|433.44|0
1654221570000|2022-06-03 01:59:30|436.57|433.77|436.73|433.93|436.73|433.93|436.57|433.77|0
1654221580000|2022-06-03 01:59:40|436.9|434.1|436.98|434.18|436.98|434.18|436.9|434.1|0
1654221590000|2022-06-03 01:59:50|437.06|434.26|436.9|434.1|437.06|434.26|436.9|434.1|0
1654221620000|2022-06-03 02:00:20|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1654221650000|2022-06-03 02:00:50|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1654221660000|2022-06-03 02:01:00|436.73|433.93|436.57|433.77|436.73|433.93|436.57|433.77|0
1654221670000|2022-06-03 02:01:10|436.65|433.85|436.57|433.77|436.65|433.85|436.57|433.77|0
1654221680000|2022-06-03 02:01:20|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1654221690000|2022-06-03 02:01:30|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654221700000|2022-06-03 02:01:40|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654221710000|2022-06-03 02:01:50|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1654221730000|2022-06-03 02:02:10|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1654221740000|2022-06-03 02:02:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654221750000|2022-06-03 02:02:30|436.73|433.93|436.57|433.77|436.73|433.93|436.57|433.77|0
1654221760000|2022-06-03 02:02:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654221770000|2022-06-03 02:02:50|436.57|433.77|436.73|433.93|436.73|433.93|436.57|433.77|0
1654221790000|2022-06-03 02:03:10|436.89|434.09|437.06|434.26|437.06|434.26|436.89|434.09|0
1654221820000|2022-06-03 02:03:40|437.14|434.34|437.22|434.42|437.22|434.42|437.06|434.26|0
1654221840000|2022-06-03 02:04:00|437.31|434.51|437.06|434.26|437.39|434.59|437.06|434.26|0
1654221850000|2022-06-03 02:04:10|437.14|434.34|437.06|434.26|437.14|434.34|437.06|434.26|0
1654221860000|2022-06-03 02:04:20|437.14|434.34|437.22|434.42|437.22|434.42|437.14|434.34|0
1654221870000|2022-06-03 02:04:30|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1654221880000|2022-06-03 02:04:40|437.22|434.42|437.22|434.42|437.31|434.51|437.22|434.42|0
1654221890000|2022-06-03 02:04:50|437.31|434.51|437.39|434.59|437.39|434.59|437.31|434.51|0
1654221900000|2022-06-03 02:05:00|437.22|434.42|437.22|434.42|437.22|434.42|437.22|434.42|0
1654221940000|2022-06-03 02:05:40|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1654221950000|2022-06-03 02:05:50|437.31|434.51|437.39|434.59|437.39|434.59|437.31|434.51|0
1654221960000|2022-06-03 02:06:00|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1654221970000|2022-06-03 02:06:10|437.8|435|437.72|434.92|437.8|435|437.72|434.92|0
1654221980000|2022-06-03 02:06:20|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654221990000|2022-06-03 02:06:30|437.8|435|437.88|435.08|437.88|435.08|437.8|435|0
1654222000000|2022-06-03 02:06:40|437.72|434.92|437.88|435.08|437.88|435.08|437.72|434.92|0
1654222010000|2022-06-03 02:06:50|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1654222020000|2022-06-03 02:07:00|437.64|434.84|437.64|434.84|437.64|434.84|437.64|434.84|0
1654222030000|2022-06-03 02:07:10|437.55|434.75|437.72|434.92|437.72|434.92|437.55|434.75|0
1654222040000|2022-06-03 02:07:20|437.64|434.84|437.64|434.84|437.64|434.84|437.64|434.84|0
1654222050000|2022-06-03 02:07:30|437.55|434.75|437.72|434.92|437.72|434.92|437.55|434.75|0
1654222060000|2022-06-03 02:07:40|437.8|435|437.8|435|437.8|435|437.8|435|0
1654222070000|2022-06-03 02:07:50|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1654222080000|2022-06-03 02:08:00|437.64|434.84|437.64|434.84|437.72|434.92|437.64|434.84|0
1654222090000|2022-06-03 02:08:10|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1654222100000|2022-06-03 02:08:20|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222110000|2022-06-03 02:08:30|438.05|435.25|437.88|435.08|438.05|435.25|437.88|435.08|0
1654222120000|2022-06-03 02:08:40|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1654222160000|2022-06-03 02:09:20|438.13|435.33|438.05|435.25|438.13|435.33|438.05|435.25|0
1654222170000|2022-06-03 02:09:30|438.13|435.33|438.3|435.5|438.38|435.58|438.13|435.33|0
1654222180000|2022-06-03 02:09:40|438.21|435.41|438.38|435.58|438.38|435.58|438.21|435.41|0
1654222190000|2022-06-03 02:09:50|438.37|435.57|438.37|435.57|438.37|435.57|438.37|435.57|0
1654222200000|2022-06-03 02:10:00|438.54|435.74|438.54|435.74|438.54|435.74|438.46|435.66|0
1654222210000|2022-06-03 02:10:10|438.7|435.9|438.7|435.9|438.7|435.9|438.37|435.57|0
1654222220000|2022-06-03 02:10:20|438.54|435.74|438.63|435.83|438.63|435.83|438.54|435.74|0
1654222230000|2022-06-03 02:10:30|438.7|435.9|438.54|435.74|438.7|435.9|438.54|435.74|0
1654222250000|2022-06-03 02:10:50|438.37|435.57|438.37|435.57|438.37|435.57|438.37|435.57|0
1654222260000|2022-06-03 02:11:00|438.21|435.41|438.21|435.41|438.21|435.41|438.21|435.41|0
1654222290000|2022-06-03 02:11:30|438.37|435.57|438.54|435.74|438.54|435.74|438.37|435.57|0
1654222310000|2022-06-03 02:11:50|438.37|435.57|438.7|435.9|438.7|435.9|438.37|435.57|0
1654222320000|2022-06-03 02:12:00|438.54|435.74|438.54|435.74|438.87|436.07|438.54|435.74|0
1654222350000|2022-06-03 02:12:30|438.62|435.82|438.54|435.74|438.62|435.82|438.54|435.74|0
1654222360000|2022-06-03 02:12:40|438.46|435.66|438.54|435.74|438.54|435.74|438.46|435.66|0
1654222370000|2022-06-03 02:12:50|438.37|435.57|438.46|435.66|438.46|435.66|438.37|435.57|0
1654222380000|2022-06-03 02:13:00|438.37|435.57|438.13|435.33|438.37|435.57|438.13|435.33|0
1654222390000|2022-06-03 02:13:10|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654222410000|2022-06-03 02:13:30|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222420000|2022-06-03 02:13:40|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654222430000|2022-06-03 02:13:50|437.88|435.08|437.88|435.08|437.96|435.16|437.88|435.08|0
1654222460000|2022-06-03 02:14:20|437.8|435|437.88|435.08|437.88|435.08|437.8|435|0
1654222470000|2022-06-03 02:14:30|437.8|435|437.88|435.08|437.88|435.08|437.8|435|0
1654222480000|2022-06-03 02:14:40|437.96|435.16|437.88|435.08|437.96|435.16|437.88|435.08|0
1654222500000|2022-06-03 02:15:00|437.71|434.91|437.88|435.08|437.88|435.08|437.71|434.91|0
1654222510000|2022-06-03 02:15:10|438.04|435.24|437.55|434.75|438.04|435.24|437.55|434.75|0
1654222530000|2022-06-03 02:15:30|437.63|434.83|437.63|434.83|437.63|434.83|437.55|434.75|0
1654222540000|2022-06-03 02:15:40|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1654222560000|2022-06-03 02:16:00|437.8|435|437.71|434.91|437.88|435.08|437.71|434.91|0
1654222570000|2022-06-03 02:16:10|437.55|434.75|437.55|434.75|437.55|434.75|437.55|434.75|0
1654222600000|2022-06-03 02:16:40|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1654222610000|2022-06-03 02:16:50|437.55|434.75|437.63|434.83|437.71|434.91|437.55|434.75|0
1654222620000|2022-06-03 02:17:00|437.55|434.75|437.55|434.75|437.55|434.75|437.47|434.67|0
1654222630000|2022-06-03 02:17:10|437.63|434.83|437.55|434.75|437.63|434.83|437.55|434.75|0
1654222640000|2022-06-03 02:17:20|437.71|434.91|437.71|434.91|437.71|434.91|437.63|434.83|0
1654222660000|2022-06-03 02:17:40|437.88|435.08|437.71|434.91|437.88|435.08|437.71|434.91|0
1654222670000|2022-06-03 02:17:50|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222680000|2022-06-03 02:18:00|437.8|435|437.8|435|437.88|435.08|437.8|435|0
1654222690000|2022-06-03 02:18:10|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222710000|2022-06-03 02:18:30|438.04|435.24|437.96|435.16|438.04|435.24|437.88|435.08|0
1654222720000|2022-06-03 02:18:40|437.88|435.08|437.96|435.16|437.96|435.16|437.88|435.08|0
1654222730000|2022-06-03 02:18:50|437.88|435.08|438.04|435.24|438.04|435.24|437.88|435.08|0
1654222740000|2022-06-03 02:19:00|437.88|435.08|437.96|435.16|438.04|435.24|437.88|435.08|0
1654222750000|2022-06-03 02:19:10|438.04|435.24|437.96|435.16|438.04|435.24|437.96|435.16|0
1654222760000|2022-06-03 02:19:20|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222800000|2022-06-03 02:20:00|437.96|435.16|437.96|435.16|437.96|435.16|437.96|435.16|0
1654222810000|2022-06-03 02:20:10|437.88|435.08|438.13|435.33|438.13|435.33|437.88|435.08|0
1654222820000|2022-06-03 02:20:20|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654222860000|2022-06-03 02:21:00|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222870000|2022-06-03 02:21:10|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654222880000|2022-06-03 02:21:20|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222890000|2022-06-03 02:21:30|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654222920000|2022-06-03 02:22:00|437.88|435.08|437.88|435.08|437.88|435.08|437.88|435.08|0
1654222960000|2022-06-03 02:22:40|437.71|434.91|437.88|435.08|437.88|435.08|437.71|434.91|0
1654222990000|2022-06-03 02:23:10|437.8|435|437.71|434.91|437.88|435.08|437.71|434.91|0
1654223000000|2022-06-03 02:23:20|437.55|434.75|437.55|434.75|437.55|434.75|437.55|434.75|0
1654223020000|2022-06-03 02:23:40|437.71|434.91|437.87|435.07|437.87|435.07|437.71|434.91|0
1654223040000|2022-06-03 02:24:00|437.8|435|437.87|435.07|437.87|435.07|437.71|434.91|0
1654223050000|2022-06-03 02:24:10|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1654223100000|2022-06-03 02:25:00|437.63|434.83|437.87|435.07|437.87|435.07|437.63|434.83|0
1654223120000|2022-06-03 02:25:20|437.71|434.91|437.87|435.07|437.87|435.07|437.71|434.91|0
1654223150000|2022-06-03 02:25:50|437.79|434.99|438.04|435.24|438.04|435.24|437.79|434.99|0
1654223160000|2022-06-03 02:26:00|437.96|435.16|437.87|435.07|437.96|435.16|437.87|435.07|0
1654223170000|2022-06-03 02:26:10|437.96|435.16|438.04|435.24|438.04|435.24|437.96|435.16|0
1654223190000|2022-06-03 02:26:30|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654223200000|2022-06-03 02:26:40|437.96|435.16|437.87|435.07|437.96|435.16|437.87|435.07|0
1654223210000|2022-06-03 02:26:50|438.04|435.24|438.04|435.24|438.12|435.32|438.04|435.24|0
1654223220000|2022-06-03 02:27:00|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654223250000|2022-06-03 02:27:30|437.79|434.99|437.71|434.91|437.79|434.99|437.71|434.91|0
1654223280000|2022-06-03 02:28:00|437.63|434.83|437.63|434.83|437.63|434.83|437.63|434.83|0
1654223290000|2022-06-03 02:28:10|437.71|434.91|437.87|435.07|437.87|435.07|437.71|434.91|0
1654223300000|2022-06-03 02:28:20|437.96|435.16|437.87|435.07|437.96|435.16|437.87|435.07|0
1654223320000|2022-06-03 02:28:40|438.04|435.24|437.87|435.07|438.04|435.24|437.87|435.07|0
1654223340000|2022-06-03 02:29:00|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1654223350000|2022-06-03 02:29:10|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1654223360000|2022-06-03 02:29:20|438.04|435.24|438.2|435.4|438.2|435.4|438.04|435.24|0
1654223370000|2022-06-03 02:29:30|438.12|435.32|438.2|435.4|438.2|435.4|438.12|435.32|0
1654223380000|2022-06-03 02:29:40|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1654223390000|2022-06-03 02:29:50|438.2|435.4|438.12|435.32|438.2|435.4|438.12|435.32|0
1654223400000|2022-06-03 02:30:00|438.04|435.24|437.96|435.16|438.04|435.24|437.87|435.07|0
1654223410000|2022-06-03 02:30:10|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654223430000|2022-06-03 02:30:30|437.96|435.16|437.87|435.07|437.96|435.16|437.87|435.07|0
1654223500000|2022-06-03 02:31:40|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1654223510000|2022-06-03 02:31:50|437.71|434.91|437.63|434.83|437.71|434.91|437.63|434.83|0
1654223530000|2022-06-03 02:32:10|437.71|434.91|437.54|434.74|437.71|434.91|437.54|434.74|0
1654223540000|2022-06-03 02:32:20|437.63|434.83|438.04|435.24|438.04|435.24|437.63|434.83|0
1654223560000|2022-06-03 02:32:40|438.2|435.4|437.87|435.07|438.2|435.4|437.87|435.07|0
1654223570000|2022-06-03 02:32:50|438.04|435.24|438.2|435.4|438.2|435.4|438.04|435.24|0
1654223580000|2022-06-03 02:33:00|438.04|435.24|438.04|435.24|438.04|435.24|437.96|435.16|0
1654223590000|2022-06-03 02:33:10|438.12|435.32|438.04|435.24|438.12|435.32|438.04|435.24|0
1654223600000|2022-06-03 02:33:20|438.2|435.4|438.12|435.32|438.2|435.4|438.12|435.32|0
1654223610000|2022-06-03 02:33:30|438.2|435.4|438.04|435.24|438.2|435.4|438.04|435.24|0
1654223620000|2022-06-03 02:33:40|437.96|435.16|438.2|435.4|438.2|435.4|437.96|435.16|0
1654223640000|2022-06-03 02:34:00|438.29|435.49|438.53|435.73|438.53|435.73|438.29|435.49|0
1654223700000|2022-06-03 02:35:00|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1654223710000|2022-06-03 02:35:10|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1654223730000|2022-06-03 02:35:30|438.36|435.56|438.04|435.24|438.36|435.56|438.04|435.24|0
1654223740000|2022-06-03 02:35:40|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654223760000|2022-06-03 02:36:00|437.96|435.16|438.03|435.23|438.03|435.23|437.96|435.16|0
1654223770000|2022-06-03 02:36:10|438.2|435.4|438.2|435.4|438.2|435.4|438.2|435.4|0
1654223780000|2022-06-03 02:36:20|438.36|435.56|438.53|435.73|438.53|435.73|438.36|435.56|0
1654223800000|2022-06-03 02:36:40|438.45|435.65|438.69|435.89|438.69|435.89|438.45|435.65|0
1654223810000|2022-06-03 02:36:50|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1654223820000|2022-06-03 02:37:00|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1654223830000|2022-06-03 02:37:10|438.69|435.89|438.53|435.73|438.69|435.89|438.53|435.73|0
1654223900000|2022-06-03 02:38:20|438.61|435.81|438.53|435.73|438.69|435.89|438.53|435.73|0
1654223910000|2022-06-03 02:38:30|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1654223920000|2022-06-03 02:38:40|438.69|435.89|438.61|435.81|438.69|435.89|438.61|435.81|0
1654223930000|2022-06-03 02:38:50|438.69|435.89|438.69|435.89|438.69|435.89|438.61|435.81|0
1654223960000|2022-06-03 02:39:20|438.86|436.06|438.69|435.89|438.86|436.06|438.69|435.89|0
1654223970000|2022-06-03 02:39:30|438.86|436.06|438.86|436.06|438.86|436.06|438.86|436.06|0
1654224000000|2022-06-03 02:40:00|439.02|436.22|439.02|436.22|439.19|436.39|439.02|436.22|0
1654224010000|2022-06-03 02:40:10|438.86|436.06|438.86|436.06|438.86|436.06|438.86|436.06|0
1654224020000|2022-06-03 02:40:20|438.69|435.89|438.86|436.06|438.86|436.06|438.69|435.89|0
1654224030000|2022-06-03 02:40:30|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1654224050000|2022-06-03 02:40:50|438.86|436.06|438.69|435.89|438.86|436.06|438.69|435.89|0
1654224070000|2022-06-03 02:41:10|438.61|435.81|438.69|435.89|438.69|435.89|438.61|435.81|0
1654224080000|2022-06-03 02:41:20|438.61|435.81|438.69|435.89|438.69|435.89|438.61|435.81|0
1654224090000|2022-06-03 02:41:30|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1654224110000|2022-06-03 02:41:50|438.61|435.81|438.69|435.89|438.69|435.89|438.61|435.81|0
1654224120000|2022-06-03 02:42:00|438.86|436.06|438.69|435.89|438.86|436.06|438.69|435.89|0
1654224130000|2022-06-03 02:42:10|438.53|435.73|438.53|435.73|438.69|435.89|438.53|435.73|0
1654224140000|2022-06-03 02:42:20|438.69|435.89|438.86|436.06|438.86|436.06|438.69|435.89|0
1654224160000|2022-06-03 02:42:40|438.78|435.98|438.94|436.14|438.94|436.14|438.78|435.98|0
1654224170000|2022-06-03 02:42:50|439.02|436.22|439.02|436.22|439.02|436.22|439.02|436.22|0
1654224180000|2022-06-03 02:43:00|438.86|436.06|438.86|436.06|438.86|436.06|438.69|435.89|0
1654224190000|2022-06-03 02:43:10|438.78|435.98|438.69|435.89|438.78|435.98|438.69|435.89|0
1654224200000|2022-06-03 02:43:20|438.86|436.06|438.69|435.89|438.86|436.06|438.69|435.89|0
1654224210000|2022-06-03 02:43:30|438.53|435.73|438.69|435.89|438.86|436.06|438.53|435.73|0
1654224220000|2022-06-03 02:43:40|438.61|435.81|438.69|435.89|438.69|435.89|438.61|435.81|0
1654224230000|2022-06-03 02:43:50|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1654224240000|2022-06-03 02:44:00|438.69|435.89|438.53|435.73|438.69|435.89|438.45|435.65|0
1654224250000|2022-06-03 02:44:10|438.36|435.56|438.2|435.4|438.36|435.56|438.2|435.4|0
1654224260000|2022-06-03 02:44:20|438.36|435.56|438.28|435.48|438.36|435.56|438.2|435.4|0
1654224270000|2022-06-03 02:44:30|438.36|435.56|438.36|435.56|438.36|435.56|438.28|435.48|0
1654224280000|2022-06-03 02:44:40|438.53|435.73|438.45|435.65|438.53|435.73|438.45|435.65|0
1654224290000|2022-06-03 02:44:50|438.36|435.56|438.36|435.56|438.36|435.56|438.36|435.56|0
1654224300000|2022-06-03 02:45:00|438.53|435.73|438.69|435.89|438.69|435.89|438.53|435.73|0
1654224320000|2022-06-03 02:45:20|438.61|435.81|438.53|435.73|438.69|435.89|438.53|435.73|0
1654224330000|2022-06-03 02:45:30|438.45|435.65|438.36|435.56|438.45|435.65|438.36|435.56|0
1654224340000|2022-06-03 02:45:40|438.2|435.4|438.2|435.4|438.2|435.4|438.2|435.4|0
1654224360000|2022-06-03 02:46:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654224380000|2022-06-03 02:46:20|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654224390000|2022-06-03 02:46:30|437.7|434.9|437.7|434.9|437.87|435.07|437.7|434.9|0
1654224400000|2022-06-03 02:46:40|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654224410000|2022-06-03 02:46:50|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1654224420000|2022-06-03 02:47:00|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1654224430000|2022-06-03 02:47:10|437.79|434.99|437.87|435.07|437.87|435.07|437.79|434.99|0
1654224440000|2022-06-03 02:47:20|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654224450000|2022-06-03 02:47:30|438.2|435.4|438.2|435.4|438.2|435.4|438.2|435.4|0
1654224460000|2022-06-03 02:47:40|438.36|435.56|438.36|435.56|438.36|435.56|438.2|435.4|0
1654224490000|2022-06-03 02:48:10|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1654224500000|2022-06-03 02:48:20|438.36|435.56|438.36|435.56|438.36|435.56|438.36|435.56|0
1654224540000|2022-06-03 02:49:00|438.52|435.72|438.36|435.56|438.52|435.72|438.36|435.56|0
1654224550000|2022-06-03 02:49:10|438.45|435.65|438.36|435.56|438.45|435.65|438.36|435.56|0
1654224580000|2022-06-03 02:49:40|438.28|435.48|438.36|435.56|438.36|435.56|438.28|435.48|0
1654224650000|2022-06-03 02:50:50|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1654224660000|2022-06-03 02:51:00|438.11|435.31|438.03|435.23|438.11|435.31|438.03|435.23|0
1654224670000|2022-06-03 02:51:10|437.95|435.15|438.03|435.23|438.03|435.23|437.86|435.06|0
1654224680000|2022-06-03 02:51:20|437.86|435.06|437.78|434.98|437.86|435.06|437.78|434.98|0
1654224690000|2022-06-03 02:51:30|437.86|435.06|438.03|435.23|438.03|435.23|437.86|435.06|0
1654224720000|2022-06-03 02:52:00|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1654224730000|2022-06-03 02:52:10|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1654224740000|2022-06-03 02:52:20|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1654224750000|2022-06-03 02:52:30|437.95|435.15|438.19|435.39|438.19|435.39|437.95|435.15|0
1654224760000|2022-06-03 02:52:40|438.28|435.48|438.19|435.39|438.36|435.56|438.19|435.39|0
1654224790000|2022-06-03 02:53:10|438.36|435.56|438.19|435.39|438.36|435.56|438.19|435.39|0
1654224850000|2022-06-03 02:54:10|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654224860000|2022-06-03 02:54:20|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1654224870000|2022-06-03 02:54:30|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654224890000|2022-06-03 02:54:50|438.19|435.39|438.03|435.23|438.19|435.39|438.03|435.23|0
1654224900000|2022-06-03 02:55:00|437.95|435.15|438.03|435.23|438.03|435.23|437.95|435.15|0
1654224910000|2022-06-03 02:55:10|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1654224930000|2022-06-03 02:55:30|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654224940000|2022-06-03 02:55:40|438.11|435.31|438.19|435.39|438.19|435.39|438.11|435.31|0
1654224950000|2022-06-03 02:55:50|438.28|435.48|438.28|435.48|438.36|435.56|438.28|435.48|0
1654224960000|2022-06-03 02:56:00|438.36|435.56|438.28|435.48|438.36|435.56|438.28|435.48|0
1654224970000|2022-06-03 02:56:10|438.19|435.39|438.11|435.31|438.19|435.39|438.11|435.31|0
1654224980000|2022-06-03 02:56:20|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1654225000000|2022-06-03 02:56:40|438.19|435.39|438.36|435.56|438.36|435.56|438.19|435.39|0
1654225010000|2022-06-03 02:56:50|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654225020000|2022-06-03 02:57:00|438.19|435.39|438.36|435.56|438.36|435.56|438.19|435.39|0
1654225060000|2022-06-03 02:57:40|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225070000|2022-06-03 02:57:50|438.61|435.81|438.61|435.81|438.61|435.81|438.52|435.72|0
1654225080000|2022-06-03 02:58:00|438.36|435.56|438.44|435.64|438.44|435.64|438.36|435.56|0
1654225090000|2022-06-03 02:58:10|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225100000|2022-06-03 02:58:20|438.36|435.56|438.36|435.56|438.36|435.56|438.36|435.56|0
1654225110000|2022-06-03 02:58:30|438.44|435.64|438.44|435.64|438.44|435.64|438.44|435.64|0
1654225120000|2022-06-03 02:58:40|438.36|435.56|438.36|435.56|438.36|435.56|438.36|435.56|0
1654225130000|2022-06-03 02:58:50|438.28|435.48|438.36|435.56|438.36|435.56|438.28|435.48|0
1654225160000|2022-06-03 02:59:20|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225180000|2022-06-03 02:59:40|438.36|435.56|438.44|435.64|438.52|435.72|438.36|435.56|0
1654225190000|2022-06-03 02:59:50|438.36|435.56|438.36|435.56|438.36|435.56|438.36|435.56|0
1654225200000|2022-06-03 03:00:00|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1654225210000|2022-06-03 03:00:10|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654225220000|2022-06-03 03:00:20|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1654225230000|2022-06-03 03:00:30|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1654225250000|2022-06-03 03:00:50|438.28|435.48|438.35|435.55|438.35|435.55|438.28|435.48|0
1654225270000|2022-06-03 03:01:10|438.19|435.39|438.35|435.55|438.35|435.55|438.19|435.39|0
1654225280000|2022-06-03 03:01:20|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225290000|2022-06-03 03:01:30|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1654225300000|2022-06-03 03:01:40|438.19|435.39|438.28|435.48|438.28|435.48|438.19|435.39|0
1654225310000|2022-06-03 03:01:50|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1654225320000|2022-06-03 03:02:00|438.28|435.48|438.19|435.39|438.28|435.48|438.19|435.39|0
1654225330000|2022-06-03 03:02:10|438.11|435.31|438.02|435.22|438.11|435.31|438.02|435.22|0
1654225370000|2022-06-03 03:02:50|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1654225380000|2022-06-03 03:03:00|438.27|435.47|438.52|435.72|438.52|435.72|438.27|435.47|0
1654225390000|2022-06-03 03:03:10|438.68|435.88|438.6|435.8|438.68|435.88|438.6|435.8|0
1654225400000|2022-06-03 03:03:20|438.68|435.88|438.52|435.72|438.68|435.88|438.52|435.72|0
1654225420000|2022-06-03 03:03:40|438.68|435.88|438.68|435.88|438.68|435.88|438.68|435.88|0
1654225440000|2022-06-03 03:04:00|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225450000|2022-06-03 03:04:10|438.44|435.64|438.44|435.64|438.44|435.64|438.44|435.64|0
1654225460000|2022-06-03 03:04:20|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1654225470000|2022-06-03 03:04:30|438.19|435.39|438.19|435.39|438.19|435.39|438.02|435.22|0
1654225500000|2022-06-03 03:05:00|438.11|435.31|438.19|435.39|438.19|435.39|438.11|435.31|0
1654225510000|2022-06-03 03:05:10|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1654225520000|2022-06-03 03:05:20|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1654225560000|2022-06-03 03:06:00|437.94|435.14|438.19|435.39|438.19|435.39|437.86|435.06|0
1654225570000|2022-06-03 03:06:10|438.27|435.47|438.35|435.55|438.35|435.55|438.27|435.47|0
1654225590000|2022-06-03 03:06:30|438.27|435.47|438.35|435.55|438.35|435.55|438.27|435.47|0
1654225620000|2022-06-03 03:07:00|438.44|435.64|438.52|435.72|438.52|435.72|438.44|435.64|0
1654225640000|2022-06-03 03:07:20|438.44|435.64|438.44|435.64|438.44|435.64|438.44|435.64|0
1654225660000|2022-06-03 03:07:40|438.52|435.72|438.52|435.72|438.52|435.72|438.52|435.72|0
1654225670000|2022-06-03 03:07:50|438.6|435.8|438.52|435.72|438.6|435.8|438.52|435.72|0
1654225680000|2022-06-03 03:08:00|438.35|435.55|438.52|435.72|438.52|435.72|438.35|435.55|0
1654225690000|2022-06-03 03:08:10|438.6|435.8|438.52|435.72|438.6|435.8|438.52|435.72|0
1654225710000|2022-06-03 03:08:30|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1654225720000|2022-06-03 03:08:40|438.68|435.88|438.52|435.72|438.68|435.88|438.52|435.72|0
1654225740000|2022-06-03 03:09:00|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1654225750000|2022-06-03 03:09:10|438.68|435.88|439.01|436.21|439.01|436.21|438.68|435.88|0
1654225760000|2022-06-03 03:09:20|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1654225770000|2022-06-03 03:09:30|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1654225780000|2022-06-03 03:09:40|439.18|436.38|439.18|436.38|439.18|436.38|439.1|436.3|0
1654225790000|2022-06-03 03:09:50|439.1|436.3|439.18|436.38|439.18|436.38|439.1|436.3|0
1654225800000|2022-06-03 03:10:00|439.26|436.46|439.51|436.71|439.51|436.71|439.26|436.46|0
1654225810000|2022-06-03 03:10:10|439.59|436.79|439.51|436.71|439.59|436.79|439.51|436.71|0
1654225830000|2022-06-03 03:10:30|439.43|436.63|439.84|437.04|439.84|437.04|439.43|436.63|0
1654225840000|2022-06-03 03:10:40|439.76|436.96|439.67|436.87|439.76|436.96|439.67|436.87|0
1654225880000|2022-06-03 03:11:20|439.59|436.79|439.67|436.87|439.67|436.87|439.59|436.79|0
1654225910000|2022-06-03 03:11:50|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1654225920000|2022-06-03 03:12:00|440.17|437.37|440.17|437.37|440.17|437.37|440.17|437.37|0
1654225930000|2022-06-03 03:12:10|440|437.2|440|437.2|440|437.2|440|437.2|0
1654225960000|2022-06-03 03:12:40|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1654225970000|2022-06-03 03:12:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1654225980000|2022-06-03 03:13:00|439.92|437.12|440|437.2|440|437.2|439.92|437.12|0
1654225990000|2022-06-03 03:13:10|439.84|437.04|439.84|437.04|439.84|437.04|439.76|436.96|0
1654226000000|2022-06-03 03:13:20|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1654226010000|2022-06-03 03:13:30|439.84|437.04|439.67|436.87|439.84|437.04|439.67|436.87|0
1654226020000|2022-06-03 03:13:40|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1654226030000|2022-06-03 03:13:50|439.51|436.71|439.5|436.7|439.51|436.71|439.5|436.7|0
1654226040000|2022-06-03 03:14:00|439.43|436.63|439.34|436.54|439.43|436.63|439.34|436.54|0
1654226050000|2022-06-03 03:14:10|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1654226060000|2022-06-03 03:14:20|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226080000|2022-06-03 03:14:40|439.34|436.54|439.34|436.54|439.43|436.63|439.34|436.54|0
1654226090000|2022-06-03 03:14:50|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1654226100000|2022-06-03 03:15:00|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226110000|2022-06-03 03:15:10|439.59|436.79|439.5|436.7|439.59|436.79|439.5|436.7|0
1654226120000|2022-06-03 03:15:20|439.59|436.79|439.5|436.7|439.59|436.79|439.5|436.7|0
1654226130000|2022-06-03 03:15:30|439.43|436.63|439.34|436.54|439.43|436.63|439.34|436.54|0
1654226140000|2022-06-03 03:15:40|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1654226150000|2022-06-03 03:15:50|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226160000|2022-06-03 03:16:00|439.34|436.54|439.42|436.62|439.42|436.62|439.34|436.54|0
1654226170000|2022-06-03 03:16:10|439.34|436.54|439.34|436.54|439.34|436.54|439.34|436.54|0
1654226180000|2022-06-03 03:16:20|439.5|436.7|439.42|436.62|439.5|436.7|439.42|436.62|0
1654226190000|2022-06-03 03:16:30|439.34|436.54|439.5|436.7|439.5|436.7|439.34|436.54|0
1654226200000|2022-06-03 03:16:40|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1654226210000|2022-06-03 03:16:50|439.67|436.87|439.83|437.03|439.83|437.03|439.67|436.87|0
1654226220000|2022-06-03 03:17:00|439.67|436.87|439.67|436.87|439.67|436.87|439.67|436.87|0
1654226250000|2022-06-03 03:17:30|439.59|436.79|439.67|436.87|439.67|436.87|439.59|436.79|0
1654226270000|2022-06-03 03:17:50|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654226290000|2022-06-03 03:18:10|439.75|436.95|439.67|436.87|439.75|436.95|439.67|436.87|0
1654226300000|2022-06-03 03:18:20|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654226320000|2022-06-03 03:18:40|439.92|437.12|439.83|437.03|439.92|437.12|439.83|437.03|0
1654226330000|2022-06-03 03:18:50|439.92|437.12|439.83|437.03|439.92|437.12|439.83|437.03|0
1654226340000|2022-06-03 03:19:00|439.67|436.87|439.83|437.03|439.83|437.03|439.67|436.87|0
1654226370000|2022-06-03 03:19:30|440|437.2|440|437.2|440|437.2|440|437.2|0
1654226380000|2022-06-03 03:19:40|439.92|437.12|440|437.2|440|437.2|439.92|437.12|0
1654226400000|2022-06-03 03:20:00|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654226430000|2022-06-03 03:20:30|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1654226440000|2022-06-03 03:20:40|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654226450000|2022-06-03 03:20:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1654226470000|2022-06-03 03:21:10|440.08|437.28|440|437.2|440.08|437.28|440|437.2|0
1654226480000|2022-06-03 03:21:20|439.92|437.12|439.83|437.03|440|437.2|439.83|437.03|0
1654226510000|2022-06-03 03:21:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1654226520000|2022-06-03 03:22:00|440.08|437.28|440.16|437.36|440.16|437.36|440.08|437.28|0
1654226540000|2022-06-03 03:22:20|440.33|437.53|440.16|437.36|440.33|437.53|440.16|437.36|0
1654226550000|2022-06-03 03:22:30|440.08|437.28|440.16|437.36|440.16|437.36|440.08|437.28|0
1654226560000|2022-06-03 03:22:40|440|437.2|440.16|437.36|440.16|437.36|440|437.2|0
1654226570000|2022-06-03 03:22:50|440.08|437.28|440.16|437.36|440.16|437.36|440.08|437.28|0
1654226600000|2022-06-03 03:23:20|440|437.2|439.83|437.03|440|437.2|439.83|437.03|0
1654226620000|2022-06-03 03:23:40|439.67|436.87|439.67|436.87|439.67|436.87|439.67|436.87|0
1654226660000|2022-06-03 03:24:20|439.59|436.79|439.5|436.7|439.67|436.87|439.5|436.7|0
1654226670000|2022-06-03 03:24:30|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1654226680000|2022-06-03 03:24:40|439.5|436.7|439.67|436.87|439.67|436.87|439.5|436.7|0
1654226710000|2022-06-03 03:25:10|439.34|436.54|439.34|436.54|439.34|436.54|439.34|436.54|0
1654226730000|2022-06-03 03:25:30|439.5|436.7|439.34|436.54|439.5|436.7|439.34|436.54|0
1654226760000|2022-06-03 03:26:00|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1654226770000|2022-06-03 03:26:10|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226800000|2022-06-03 03:26:40|439.67|436.87|439.67|436.87|439.67|436.87|439.59|436.79|0
1654226810000|2022-06-03 03:26:50|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226820000|2022-06-03 03:27:00|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1654226830000|2022-06-03 03:27:10|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226840000|2022-06-03 03:27:20|439.33|436.53|439.83|437.03|439.83|437.03|439.33|436.53|0
1654226850000|2022-06-03 03:27:30|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654226860000|2022-06-03 03:27:40|439.59|436.79|439.66|436.86|439.66|436.86|439.59|436.79|0
1654226880000|2022-06-03 03:28:00|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654226900000|2022-06-03 03:28:20|439.75|436.95|439.66|436.86|439.83|437.03|439.66|436.86|0
1654226910000|2022-06-03 03:28:30|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654226920000|2022-06-03 03:28:40|439.75|436.95|439.66|436.86|439.75|436.95|439.66|436.86|0
1654226940000|2022-06-03 03:29:00|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654226950000|2022-06-03 03:29:10|439.75|436.95|439.66|436.86|439.75|436.95|439.66|436.86|0
1654226970000|2022-06-03 03:29:30|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654226980000|2022-06-03 03:29:40|439.58|436.78|439.5|436.7|439.58|436.78|439.5|436.7|0
1654227000000|2022-06-03 03:30:00|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227010000|2022-06-03 03:30:10|439.5|436.7|439.66|436.86|439.66|436.86|439.5|436.7|0
1654227020000|2022-06-03 03:30:20|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1654227030000|2022-06-03 03:30:30|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227040000|2022-06-03 03:30:40|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654227050000|2022-06-03 03:30:50|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227070000|2022-06-03 03:31:10|440.32|437.52|440.16|437.36|440.32|437.52|440.16|437.36|0
1654227080000|2022-06-03 03:31:20|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1654227090000|2022-06-03 03:31:30|440.16|437.36|440.16|437.36|440.16|437.36|440.08|437.28|0
1654227100000|2022-06-03 03:31:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1654227200000|2022-06-03 03:33:20|440.16|437.36|440.16|437.36|440.24|437.44|440.16|437.36|0
1654227210000|2022-06-03 03:33:30|440.32|437.52|440.32|437.52|440.32|437.52|440.16|437.36|0
1654227220000|2022-06-03 03:33:40|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1654227230000|2022-06-03 03:33:50|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1654227240000|2022-06-03 03:34:00|440.16|437.36|439.99|437.19|440.16|437.36|439.99|437.19|0
1654227250000|2022-06-03 03:34:10|440.16|437.36|439.99|437.19|440.16|437.36|439.99|437.19|0
1654227270000|2022-06-03 03:34:30|440.08|437.28|439.99|437.19|440.08|437.28|439.99|437.19|0
1654227300000|2022-06-03 03:35:00|439.83|437.03|439.99|437.19|439.99|437.19|439.83|437.03|0
1654227320000|2022-06-03 03:35:20|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654227330000|2022-06-03 03:35:30|439.91|437.11|439.83|437.03|439.91|437.11|439.83|437.03|0
1654227340000|2022-06-03 03:35:40|439.91|437.11|439.99|437.19|439.99|437.19|439.91|437.11|0
1654227350000|2022-06-03 03:35:50|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1654227360000|2022-06-03 03:36:00|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1654227390000|2022-06-03 03:36:30|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654227420000|2022-06-03 03:37:00|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227430000|2022-06-03 03:37:10|439.75|436.95|439.83|437.03|439.83|437.03|439.75|436.95|0
1654227440000|2022-06-03 03:37:20|439.91|437.11|439.83|437.03|439.91|437.11|439.83|437.03|0
1654227470000|2022-06-03 03:37:50|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227520000|2022-06-03 03:38:40|439.75|436.95|439.66|436.86|439.75|436.95|439.66|436.86|0
1654227530000|2022-06-03 03:38:50|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654227550000|2022-06-03 03:39:10|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227560000|2022-06-03 03:39:20|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1654227600000|2022-06-03 03:40:00|439.75|436.95|439.83|437.03|439.83|437.03|439.75|436.95|0
1654227610000|2022-06-03 03:40:10|439.82|437.02|439.82|437.02|439.82|437.02|439.82|437.02|0
1654227620000|2022-06-03 03:40:20|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227680000|2022-06-03 03:41:20|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654227690000|2022-06-03 03:41:30|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654227700000|2022-06-03 03:41:40|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654227710000|2022-06-03 03:41:50|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1654227720000|2022-06-03 03:42:00|439.16|436.36|439|436.2|439.16|436.36|439|436.2|0
1654227730000|2022-06-03 03:42:10|439.08|436.28|439.08|436.28|439.08|436.28|439.08|436.28|0
1654227740000|2022-06-03 03:42:20|439|436.2|439.16|436.36|439.16|436.36|439|436.2|0
1654227750000|2022-06-03 03:42:30|439|436.2|439|436.2|439|436.2|439|436.2|0
1654227790000|2022-06-03 03:43:10|439.16|436.36|439.16|436.36|439.16|436.36|439.08|436.28|0
1654227800000|2022-06-03 03:43:20|439|436.2|439|436.2|439|436.2|439|436.2|0
1654227810000|2022-06-03 03:43:30|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654227820000|2022-06-03 03:43:40|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1654227840000|2022-06-03 03:44:00|439.49|436.69|439.33|436.53|439.49|436.69|439.33|436.53|0
1654227850000|2022-06-03 03:44:10|439.16|436.36|439.33|436.53|439.33|436.53|439.16|436.36|0
1654227860000|2022-06-03 03:44:20|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654227870000|2022-06-03 03:44:30|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1654227900000|2022-06-03 03:45:00|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1654227910000|2022-06-03 03:45:10|439|436.2|439|436.2|439|436.2|439|436.2|0
1654227920000|2022-06-03 03:45:20|438.83|436.03|439|436.2|439|436.2|438.83|436.03|0
1654227930000|2022-06-03 03:45:30|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1654227940000|2022-06-03 03:45:40|439|436.2|439|436.2|439|436.2|439|436.2|0
1654227950000|2022-06-03 03:45:50|438.92|436.12|439|436.2|439|436.2|438.92|436.12|0
1654228000000|2022-06-03 03:46:40|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654228010000|2022-06-03 03:46:50|439.25|436.45|439.25|436.45|439.25|436.45|439.25|436.45|0
1654228020000|2022-06-03 03:47:00|439.33|436.53|439.49|436.69|439.49|436.69|439.33|436.53|0
1654228030000|2022-06-03 03:47:10|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1654228040000|2022-06-03 03:47:20|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654228070000|2022-06-03 03:47:50|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228080000|2022-06-03 03:48:00|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654228100000|2022-06-03 03:48:20|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1654228110000|2022-06-03 03:48:30|439.82|437.02|439.66|436.86|439.82|437.02|439.49|436.69|0
1654228120000|2022-06-03 03:48:40|439.49|436.69|439.33|436.53|439.49|436.69|439.33|436.53|0
1654228130000|2022-06-03 03:48:50|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654228150000|2022-06-03 03:49:10|439.25|436.45|439.25|436.45|439.25|436.45|439.25|436.45|0
1654228160000|2022-06-03 03:49:20|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1654228180000|2022-06-03 03:49:40|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228190000|2022-06-03 03:49:50|439.58|436.78|439.49|436.69|439.58|436.78|439.49|436.69|0
1654228200000|2022-06-03 03:50:00|439.58|436.78|439.66|436.86|439.66|436.86|439.49|436.69|0
1654228210000|2022-06-03 03:50:10|439.49|436.69|439.58|436.78|439.58|436.78|439.49|436.69|0
1654228220000|2022-06-03 03:50:20|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228230000|2022-06-03 03:50:30|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1654228240000|2022-06-03 03:50:40|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1654228250000|2022-06-03 03:50:50|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228260000|2022-06-03 03:51:00|439.66|436.86|439.74|436.94|439.74|436.94|439.66|436.86|0
1654228270000|2022-06-03 03:51:10|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1654228310000|2022-06-03 03:51:50|439.82|437.02|439.82|437.02|439.82|437.02|439.82|437.02|0
1654228320000|2022-06-03 03:52:00|439.91|437.11|439.82|437.02|439.91|437.11|439.82|437.02|0
1654228330000|2022-06-03 03:52:10|439.99|437.19|439.82|437.02|439.99|437.19|439.82|437.02|0
1654228340000|2022-06-03 03:52:20|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1654228350000|2022-06-03 03:52:30|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1654228360000|2022-06-03 03:52:40|439.91|437.11|439.99|437.19|439.99|437.19|439.91|437.11|0
1654228380000|2022-06-03 03:53:00|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1654228390000|2022-06-03 03:53:10|439.74|436.94|439.65|436.85|439.74|436.94|439.65|436.85|0
1654228400000|2022-06-03 03:53:20|439.74|436.94|439.82|437.02|439.82|437.02|439.74|436.94|0
1654228420000|2022-06-03 03:53:40|439.74|436.94|439.82|437.02|439.82|437.02|439.74|436.94|0
1654228430000|2022-06-03 03:53:50|439.74|436.94|439.65|436.85|439.74|436.94|439.65|436.85|0
1654228440000|2022-06-03 03:54:00|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1654228450000|2022-06-03 03:54:10|439.65|436.85|439.49|436.69|439.65|436.85|439.49|436.69|0
1654228480000|2022-06-03 03:54:40|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1654228550000|2022-06-03 03:55:50|439.24|436.44|439.16|436.36|439.32|436.52|439.16|436.36|0
1654228560000|2022-06-03 03:56:00|439.24|436.44|439.16|436.36|439.24|436.44|439.16|436.36|0
1654228570000|2022-06-03 03:56:10|438.99|436.19|439.16|436.36|439.16|436.36|438.99|436.19|0
1654228580000|2022-06-03 03:56:20|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1654228620000|2022-06-03 03:57:00|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228670000|2022-06-03 03:57:50|439.65|436.85|439.74|436.94|439.74|436.94|439.65|436.85|0
1654228680000|2022-06-03 03:58:00|439.65|436.85|439.65|436.85|439.82|437.02|439.65|436.85|0
1654228720000|2022-06-03 03:58:40|439.57|436.77|439.65|436.85|439.65|436.85|439.57|436.77|0
1654228730000|2022-06-03 03:58:50|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228740000|2022-06-03 03:59:00|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1654228800000|2022-06-03 04:00:00|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1654228810000|2022-06-03 04:00:10|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1654228910000|2022-06-03 04:01:50|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1654228920000|2022-06-03 04:02:00|439.41|436.61|439.32|436.52|439.41|436.61|439.32|436.52|0
1654228960000|2022-06-03 04:02:40|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1654228980000|2022-06-03 04:03:00|439.32|436.52|439.16|436.36|439.32|436.52|439.16|436.36|0
1654228990000|2022-06-03 04:03:10|438.99|436.19|438.99|436.19|438.99|436.19|438.99|436.19|0
1654229000000|2022-06-03 04:03:20|439.16|436.36|439.15|436.35|439.16|436.36|439.15|436.35|0
1654229020000|2022-06-03 04:03:40|439.24|436.44|439.15|436.35|439.24|436.44|439.15|436.35|0
1654229030000|2022-06-03 04:03:50|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1654229090000|2022-06-03 04:04:50|438.33|435.53|438.66|435.86|438.66|435.86|438.33|435.53|0
1654229120000|2022-06-03 04:05:20|438.74|435.94|438.82|436.02|438.82|436.02|438.74|435.94|0
1654229150000|2022-06-03 04:05:50|438.99|436.19|438.99|436.19|438.99|436.19|438.99|436.19|0
1654229160000|2022-06-03 04:06:00|438.82|436.02|438.74|435.94|438.82|436.02|438.74|435.94|0
1654229180000|2022-06-03 04:06:20|438.82|436.02|438.82|436.02|438.82|436.02|438.82|436.02|0
1654229200000|2022-06-03 04:06:40|438.99|436.19|438.99|436.19|438.99|436.19|438.99|436.19|0
1654229210000|2022-06-03 04:06:50|438.82|436.02|438.82|436.02|438.82|436.02|438.82|436.02|0
1654229220000|2022-06-03 04:07:00|438.99|436.19|438.82|436.02|438.99|436.19|438.82|436.02|0
1654229240000|2022-06-03 04:07:20|438.66|435.86|438.49|435.69|438.66|435.86|438.49|435.69|0
1654229250000|2022-06-03 04:07:30|438.41|435.61|438.49|435.69|438.49|435.69|438.41|435.61|0
1654229270000|2022-06-03 04:07:50|438.66|435.86|438.66|435.86|438.66|435.86|438.66|435.86|0
1654229300000|2022-06-03 04:08:20|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654229320000|2022-06-03 04:08:40|438.58|435.78|438.58|435.78|438.58|435.78|438.49|435.69|0
1654229340000|2022-06-03 04:09:00|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654229360000|2022-06-03 04:09:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1654229370000|2022-06-03 04:09:30|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1654229380000|2022-06-03 04:09:40|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1654229390000|2022-06-03 04:09:50|438.16|435.36|438.25|435.45|438.25|435.45|438.16|435.36|0
1654229400000|2022-06-03 04:10:00|438.16|435.36|438.33|435.53|438.33|435.53|438.16|435.36|0
1654229410000|2022-06-03 04:10:10|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1654229430000|2022-06-03 04:10:30|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1654229520000|2022-06-03 04:12:00|438.16|435.36|438.33|435.53|438.33|435.53|438.16|435.36|0
1654229530000|2022-06-03 04:12:10|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1654229610000|2022-06-03 04:13:30|438|435.2|438|435.2|438|435.2|438|435.2|0
1654229620000|2022-06-03 04:13:40|438.08|435.28|438.08|435.28|438.08|435.28|438.08|435.28|0
1654229630000|2022-06-03 04:13:50|438.16|435.36|438|435.2|438.16|435.36|438|435.2|0
1654229640000|2022-06-03 04:14:00|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654229650000|2022-06-03 04:14:10|438|435.2|438|435.2|438|435.2|438|435.2|0
1654229700000|2022-06-03 04:15:00|437.83|435.03|437.67|434.87|437.83|435.03|437.67|434.87|0
1654229730000|2022-06-03 04:15:30|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654229780000|2022-06-03 04:16:20|437.67|434.87|437.67|434.87|437.67|434.87|437.67|434.87|0
1654229810000|2022-06-03 04:16:50|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654229820000|2022-06-03 04:17:00|437.67|434.87|437.66|434.86|437.67|434.87|437.66|434.86|0
1654229830000|2022-06-03 04:17:10|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654229860000|2022-06-03 04:17:40|437.59|434.79|437.5|434.7|437.59|434.79|437.5|434.7|0
1654229870000|2022-06-03 04:17:50|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1654229880000|2022-06-03 04:18:00|437.5|434.7|437.66|434.86|437.66|434.86|437.5|434.7|0
1654229900000|2022-06-03 04:18:20|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654229910000|2022-06-03 04:18:30|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1654229930000|2022-06-03 04:18:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654229990000|2022-06-03 04:19:50|437.75|434.95|437.66|434.86|437.75|434.95|437.66|434.86|0
1654230000000|2022-06-03 04:20:00|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654230010000|2022-06-03 04:20:10|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1654230040000|2022-06-03 04:20:40|437.83|435.03|437.5|434.7|437.83|435.03|437.5|434.7|0
1654230050000|2022-06-03 04:20:50|437.58|434.78|437.66|434.86|437.66|434.86|437.58|434.78|0
1654230080000|2022-06-03 04:21:20|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654230100000|2022-06-03 04:21:40|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1654230110000|2022-06-03 04:21:50|437.5|434.7|437.42|434.62|437.5|434.7|437.42|434.62|0
1654230120000|2022-06-03 04:22:00|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654230140000|2022-06-03 04:22:20|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1654230150000|2022-06-03 04:22:30|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654230160000|2022-06-03 04:22:40|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1654230170000|2022-06-03 04:22:50|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1654230200000|2022-06-03 04:23:20|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654230220000|2022-06-03 04:23:40|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1654230230000|2022-06-03 04:23:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654230250000|2022-06-03 04:24:10|437.99|435.19|437.91|435.11|437.99|435.19|437.83|435.03|0
1654230260000|2022-06-03 04:24:20|437.99|435.19|437.91|435.11|437.99|435.19|437.91|435.11|0
1654230270000|2022-06-03 04:24:30|437.99|435.19|437.99|435.19|437.99|435.19|437.99|435.19|0
1654230280000|2022-06-03 04:24:40|437.83|435.03|437.99|435.19|437.99|435.19|437.83|435.03|0
1654230290000|2022-06-03 04:24:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654230310000|2022-06-03 04:25:10|437.66|434.86|437.75|434.95|437.75|434.95|437.66|434.86|0
1654230320000|2022-06-03 04:25:20|437.66|434.86|437.66|434.86|437.83|435.03|437.66|434.86|0
1654230370000|2022-06-03 04:26:10|437.58|434.78|437.66|434.86|437.66|434.86|437.58|434.78|0
1654230510000|2022-06-03 04:28:30|437.58|434.78|437.66|434.86|437.66|434.86|437.58|434.78|0
1654230530000|2022-06-03 04:28:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1654230540000|2022-06-03 04:29:00|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1654230590000|2022-06-03 04:29:50|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1654230600000|2022-06-03 04:30:00|437.33|434.53|437|434.2|437.33|434.53|437|434.2|0
1654230610000|2022-06-03 04:30:10|437.09|434.29|437|434.2|437.09|434.29|437|434.2|0
1654230620000|2022-06-03 04:30:20|436.84|434.04|436.67|433.87|436.84|434.04|436.67|433.87|0
1654230630000|2022-06-03 04:30:30|436.51|433.71|436.51|433.71|436.51|433.71|436.51|433.71|0
1654230640000|2022-06-03 04:30:40|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1654230650000|2022-06-03 04:30:50|436.51|433.71|436.51|433.71|436.51|433.71|436.51|433.71|0
1654230660000|2022-06-03 04:31:00|436.34|433.54|436.51|433.71|436.51|433.71|436.34|433.54|0
1654230670000|2022-06-03 04:31:10|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1654230700000|2022-06-03 04:31:40|436.59|433.79|436.51|433.71|436.67|433.87|436.51|433.71|0
1654230710000|2022-06-03 04:31:50|436.34|433.54|436.34|433.54|436.34|433.54|436.34|433.54|0
1654230720000|2022-06-03 04:32:00|436.51|433.71|436.51|433.71|436.51|433.71|436.51|433.71|0
1654230750000|2022-06-03 04:32:30|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1654230760000|2022-06-03 04:32:40|436.51|433.71|436.51|433.71|436.51|433.71|436.51|433.71|0
1654230850000|2022-06-03 04:34:10|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1654230890000|2022-06-03 04:34:50|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1654230900000|2022-06-03 04:35:00|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1654230950000|2022-06-03 04:35:50|436.92|434.12|436.83|434.03|437|434.2|436.83|434.03|0
1654230960000|2022-06-03 04:36:00|437|434.2|437|434.2|437|434.2|437|434.2|0
1654230980000|2022-06-03 04:36:20|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1654231070000|2022-06-03 04:37:50|437|434.2|437|434.2|437|434.2|437|434.2|0
1654231120000|2022-06-03 04:38:40|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231130000|2022-06-03 04:38:50|437.33|434.53|437.33|434.53|437.33|434.53|437.33|434.53|0
1654231140000|2022-06-03 04:39:00|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231160000|2022-06-03 04:39:20|437.08|434.28|437|434.2|437.08|434.28|437|434.2|0
1654231190000|2022-06-03 04:39:50|437.16|434.36|437|434.2|437.16|434.36|437|434.2|0
1654231200000|2022-06-03 04:40:00|437.08|434.28|437.16|434.36|437.16|434.36|437.08|434.28|0
1654231240000|2022-06-03 04:40:40|437.25|434.45|437.33|434.53|437.33|434.53|437.16|434.36|0
1654231260000|2022-06-03 04:41:00|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1654231270000|2022-06-03 04:41:10|437.33|434.53|437.16|434.36|437.33|434.53|437.16|434.36|0
1654231280000|2022-06-03 04:41:20|437.25|434.45|437.41|434.61|437.41|434.61|437.25|434.45|0
1654231290000|2022-06-03 04:41:30|437.33|434.53|437.33|434.53|437.41|434.61|437.33|434.53|0
1654231310000|2022-06-03 04:41:50|437.25|434.45|437.33|434.53|437.33|434.53|437.25|434.45|0
1654231320000|2022-06-03 04:42:00|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231330000|2022-06-03 04:42:10|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1654231350000|2022-06-03 04:42:30|437.33|434.53|437.33|434.53|437.33|434.53|437.33|434.53|0
1654231360000|2022-06-03 04:42:40|437.41|434.61|437.41|434.61|437.41|434.61|437.41|434.61|0
1654231370000|2022-06-03 04:42:50|437.33|434.53|437.33|434.53|437.33|434.53|437.33|434.53|0
1654231380000|2022-06-03 04:43:00|437.41|434.61|437.49|434.69|437.49|434.69|437.41|434.61|0
1654231430000|2022-06-03 04:43:50|437.32|434.52|437.49|434.69|437.49|434.69|437.32|434.52|0
1654231450000|2022-06-03 04:44:10|437.65|434.85|437.32|434.52|437.65|434.85|437.32|434.52|0
1654231460000|2022-06-03 04:44:20|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1654231470000|2022-06-03 04:44:30|437.65|434.85|437.32|434.52|437.65|434.85|437.32|434.52|0
1654231480000|2022-06-03 04:44:40|437.25|434.45|437.16|434.36|437.32|434.52|437.16|434.36|0
1654231490000|2022-06-03 04:44:50|437.25|434.45|437.32|434.52|437.32|434.52|437.25|434.45|0
1654231500000|2022-06-03 04:45:00|437.16|434.36|437.08|434.28|437.16|434.36|437|434.2|0
1654231510000|2022-06-03 04:45:10|436.99|434.19|436.99|434.19|437.16|434.36|436.99|434.19|0
1654231520000|2022-06-03 04:45:20|437.16|434.36|437.32|434.52|437.32|434.52|437.08|434.28|0
1654231530000|2022-06-03 04:45:30|437.41|434.61|437.32|434.52|437.41|434.61|437.32|434.52|0
1654231540000|2022-06-03 04:45:40|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1654231550000|2022-06-03 04:45:50|437.16|434.36|437.24|434.44|437.24|434.44|437.08|434.28|0
1654231560000|2022-06-03 04:46:00|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231570000|2022-06-03 04:46:10|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1654231580000|2022-06-03 04:46:20|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1654231590000|2022-06-03 04:46:30|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1654231600000|2022-06-03 04:46:40|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231630000|2022-06-03 04:47:10|437.32|434.52|437.32|434.52|437.32|434.52|437.24|434.44|0
1654231640000|2022-06-03 04:47:20|437.49|434.69|437.49|434.69|437.49|434.69|437.41|434.61|0
1654231650000|2022-06-03 04:47:30|437.41|434.61|437.32|434.52|437.41|434.61|437.32|434.52|0
1654231660000|2022-06-03 04:47:40|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231670000|2022-06-03 04:47:50|437.24|434.44|437.32|434.52|437.32|434.52|437.24|434.44|0
1654231680000|2022-06-03 04:48:00|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1654231690000|2022-06-03 04:48:10|437.41|434.61|437.49|434.69|437.49|434.69|437.41|434.61|0
1654231700000|2022-06-03 04:48:20|437.57|434.77|437.32|434.52|437.57|434.77|437.32|434.52|0
1654231710000|2022-06-03 04:48:30|437.24|434.44|437.41|434.61|437.41|434.61|437.24|434.44|0
1654231720000|2022-06-03 04:48:40|437.32|434.52|437.32|434.52|437.32|434.52|437.32|434.52|0
1654231730000|2022-06-03 04:48:50|437.16|434.36|437.16|434.36|437.16|434.36|437.16|434.36|0
1654231740000|2022-06-03 04:49:00|437.41|434.61|437.32|434.52|437.41|434.61|437.32|434.52|0
1654231750000|2022-06-03 04:49:10|437.41|434.61|437.49|434.69|437.49|434.69|437.41|434.61|0
1654231760000|2022-06-03 04:49:20|437.57|434.77|437.65|434.85|437.65|434.85|437.57|434.77|0
1654231800000|2022-06-03 04:50:00|437.82|435.02|437.82|435.02|437.82|435.02|437.82|435.02|0
1654231810000|2022-06-03 04:50:10|437.98|435.18|437.82|435.02|437.98|435.18|437.82|435.02|0
1654231830000|2022-06-03 04:50:30|437.98|435.18|437.98|435.18|437.98|435.18|437.98|435.18|0
1654231840000|2022-06-03 04:50:40|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1654231850000|2022-06-03 04:50:50|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1654231860000|2022-06-03 04:51:00|438.4|435.6|438.31|435.51|438.4|435.6|438.31|435.51|0
1654231880000|2022-06-03 04:51:20|438.4|435.6|438.48|435.68|438.48|435.68|438.4|435.6|0
1654231910000|2022-06-03 04:51:50|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1654231920000|2022-06-03 04:52:00|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1654231930000|2022-06-03 04:52:10|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1654231970000|2022-06-03 04:52:50|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1654231980000|2022-06-03 04:53:00|438.4|435.6|438.48|435.68|438.48|435.68|438.4|435.6|0
1654231990000|2022-06-03 04:53:10|438.56|435.76|438.64|435.84|438.64|435.84|438.56|435.76|0
1654232000000|2022-06-03 04:53:20|438.56|435.76|438.47|435.67|438.56|435.76|438.47|435.67|0
1654232010000|2022-06-03 04:53:30|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1654232040000|2022-06-03 04:54:00|438.8|436|438.97|436.17|438.97|436.17|438.8|436|0
1654232070000|2022-06-03 04:54:30|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1654232080000|2022-06-03 04:54:40|439.22|436.42|439.13|436.33|439.22|436.42|439.13|436.33|0
1654232090000|2022-06-03 04:54:50|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232100000|2022-06-03 04:55:00|438.89|436.09|439.13|436.33|439.13|436.33|438.89|436.09|0
1654232120000|2022-06-03 04:55:20|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232130000|2022-06-03 04:55:30|439.06|436.26|439.13|436.33|439.13|436.33|439.06|436.26|0
1654232140000|2022-06-03 04:55:40|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1654232150000|2022-06-03 04:55:50|439.13|436.33|439.22|436.42|439.22|436.42|439.13|436.33|0
1654232160000|2022-06-03 04:56:00|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1654232170000|2022-06-03 04:56:10|439.39|436.59|439.3|436.5|439.46|436.66|439.3|436.5|0
1654232180000|2022-06-03 04:56:20|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1654232190000|2022-06-03 04:56:30|439.3|436.5|439.22|436.42|439.3|436.5|439.22|436.42|0
1654232200000|2022-06-03 04:56:40|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1654232220000|2022-06-03 04:57:00|439.3|436.5|439.22|436.42|439.3|436.5|439.22|436.42|0
1654232230000|2022-06-03 04:57:10|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1654232260000|2022-06-03 04:57:40|438.97|436.17|439.13|436.33|439.13|436.33|438.97|436.17|0
1654232280000|2022-06-03 04:58:00|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232290000|2022-06-03 04:58:10|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1654232300000|2022-06-03 04:58:20|438.97|436.17|439.13|436.33|439.13|436.33|438.97|436.17|0
1654232310000|2022-06-03 04:58:30|439.22|436.42|439.3|436.5|439.3|436.5|439.22|436.42|0
1654232330000|2022-06-03 04:58:50|439.46|436.66|439.46|436.66|439.46|436.66|439.46|436.66|0
1654232350000|2022-06-03 04:59:10|439.55|436.75|439.46|436.66|439.55|436.75|439.46|436.66|0
1654232380000|2022-06-03 04:59:40|439.38|436.58|439.3|436.5|439.38|436.58|439.3|436.5|0
1654232400000|2022-06-03 05:00:00|439.46|436.66|439.55|436.75|439.55|436.75|439.46|436.66|0
1654232410000|2022-06-03 05:00:10|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1654232420000|2022-06-03 05:00:20|439.46|436.66|439.46|436.66|439.46|436.66|439.46|436.66|0
1654232430000|2022-06-03 05:00:30|439.3|436.5|439.38|436.58|439.38|436.58|439.3|436.5|0
1654232440000|2022-06-03 05:00:40|439.3|436.5|439.38|436.58|439.46|436.66|439.3|436.5|0
1654232450000|2022-06-03 05:00:50|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1654232490000|2022-06-03 05:01:30|439.22|436.42|439.13|436.33|439.3|436.5|439.13|436.33|0
1654232500000|2022-06-03 05:01:40|439.22|436.42|439.13|436.33|439.3|436.5|439.13|436.33|0
1654232510000|2022-06-03 05:01:50|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232520000|2022-06-03 05:02:00|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1654232530000|2022-06-03 05:02:10|438.8|436|438.8|436|438.8|436|438.8|436|0
1654232570000|2022-06-03 05:02:50|438.72|435.92|438.8|436|438.8|436|438.72|435.92|0
1654232580000|2022-06-03 05:03:00|438.64|435.84|438.8|436|438.8|436|438.64|435.84|0
1654232600000|2022-06-03 05:03:20|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1654232610000|2022-06-03 05:03:30|438.8|436|438.8|436|438.8|436|438.8|436|0
1654232630000|2022-06-03 05:03:50|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232640000|2022-06-03 05:04:00|438.8|436|438.8|436|438.8|436|438.8|436|0
1654232670000|2022-06-03 05:04:30|438.89|436.09|438.97|436.17|438.97|436.17|438.89|436.09|0
1654232680000|2022-06-03 05:04:40|439.05|436.25|439.13|436.33|439.13|436.33|439.05|436.25|0
1654232700000|2022-06-03 05:05:00|438.97|436.17|438.8|436|438.97|436.17|438.8|436|0
1654232730000|2022-06-03 05:05:30|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1654232760000|2022-06-03 05:06:00|438.89|436.09|438.8|436|438.89|436.09|438.8|436|0
1654232770000|2022-06-03 05:06:10|438.89|436.09|438.96|436.16|438.96|436.16|438.89|436.09|0
1654232790000|2022-06-03 05:06:30|438.8|436|438.8|436|438.8|436|438.8|436|0
1654232820000|2022-06-03 05:07:00|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1654232830000|2022-06-03 05:07:10|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1654232840000|2022-06-03 05:07:20|438.72|435.92|438.8|436|438.8|436|438.72|435.92|0
1654232880000|2022-06-03 05:08:00|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654232900000|2022-06-03 05:08:20|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1654232950000|2022-06-03 05:09:10|439.21|436.41|439.13|436.33|439.21|436.41|439.13|436.33|0
1654232960000|2022-06-03 05:09:20|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654232990000|2022-06-03 05:09:50|438.8|436|438.96|436.16|438.96|436.16|438.8|436|0
1654233000000|2022-06-03 05:10:00|439.05|436.25|438.96|436.16|439.13|436.33|438.96|436.16|0
1654233030000|2022-06-03 05:10:30|438.8|436|438.8|436|438.8|436|438.8|436|0
1654233050000|2022-06-03 05:10:50|438.96|436.16|438.8|436|438.96|436.16|438.8|436|0
1654233060000|2022-06-03 05:11:00|438.72|435.92|438.8|436|438.8|436|438.72|435.92|0
1654233120000|2022-06-03 05:12:00|438.88|436.08|438.96|436.16|438.96|436.16|438.88|436.08|0
1654233130000|2022-06-03 05:12:10|439.13|436.33|439.05|436.25|439.13|436.33|439.05|436.25|0
1654233140000|2022-06-03 05:12:20|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654233160000|2022-06-03 05:12:40|438.88|436.08|438.88|436.08|438.96|436.16|438.88|436.08|0
1654233170000|2022-06-03 05:12:50|438.96|436.16|438.88|436.08|438.96|436.16|438.88|436.08|0
1654233190000|2022-06-03 05:13:10|438.8|436|438.8|436|438.8|436|438.8|436|0
1654233220000|2022-06-03 05:13:40|438.88|436.08|438.88|436.08|438.88|436.08|438.8|436|0
1654233230000|2022-06-03 05:13:50|438.8|436|438.88|436.08|438.88|436.08|438.8|436|0
1654233280000|2022-06-03 05:14:40|438.8|436|438.8|436|438.8|436|438.8|436|0
1654233300000|2022-06-03 05:15:00|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1654233310000|2022-06-03 05:15:10|438.8|436|438.88|436.08|438.88|436.08|438.8|436|0
1654233320000|2022-06-03 05:15:20|438.8|436|438.8|436|438.8|436|438.8|436|0
1654233360000|2022-06-03 05:16:00|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654233370000|2022-06-03 05:16:10|438.8|436|438.8|436|438.8|436|438.8|436|0
1654233480000|2022-06-03 05:18:00|438.96|436.16|438.8|436|438.96|436.16|438.8|436|0
1654233500000|2022-06-03 05:18:20|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1654233540000|2022-06-03 05:19:00|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1654233550000|2022-06-03 05:19:10|438.63|435.83|438.79|435.99|438.79|435.99|438.63|435.83|0
1654233610000|2022-06-03 05:20:10|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1654233630000|2022-06-03 05:20:30|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1654233650000|2022-06-03 05:20:50|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1654233780000|2022-06-03 05:23:00|438.71|435.91|438.63|435.83|438.71|435.91|438.63|435.83|0
1654233790000|2022-06-03 05:23:10|438.71|435.91|437.47|434.67|438.71|435.91|437.31|434.51|0
1654233800000|2022-06-03 05:23:20|437.56|434.76|437.72|434.92|437.8|435|437.56|434.76|0
1654233810000|2022-06-03 05:23:30|437.64|434.84|437.64|434.84|437.64|434.84|437.64|434.84|0
1654233820000|2022-06-03 05:23:40|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1654233830000|2022-06-03 05:23:50|437.39|434.59|437.64|434.84|437.64|434.84|437.39|434.59|0
1654233840000|2022-06-03 05:24:00|437.56|434.76|437.47|434.67|437.56|434.76|437.47|434.67|0
1654233860000|2022-06-03 05:24:20|437.64|434.84|437.64|434.84|437.64|434.84|437.64|434.84|0
1654233870000|2022-06-03 05:24:30|437.72|434.92|437.64|434.84|437.8|435|437.64|434.84|0
1654233880000|2022-06-03 05:24:40|437.8|435|437.8|435|437.8|435|437.8|435|0
1654233890000|2022-06-03 05:24:50|437.72|434.92|437.64|434.84|437.72|434.92|437.64|434.84|0
1654233920000|2022-06-03 05:25:20|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1654233960000|2022-06-03 05:26:00|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1654233970000|2022-06-03 05:26:10|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1654233990000|2022-06-03 05:26:30|437.14|434.34|437.31|434.51|437.31|434.51|437.14|434.34|0
1654234000000|2022-06-03 05:26:40|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1654234070000|2022-06-03 05:27:50|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1654234080000|2022-06-03 05:28:00|437.14|434.34|437.14|434.34|437.14|434.34|437.14|434.34|0
1654234090000|2022-06-03 05:28:10|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1654234100000|2022-06-03 05:28:20|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1654234110000|2022-06-03 05:28:30|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1654234140000|2022-06-03 05:29:00|437.23|434.43|436.98|434.18|437.23|434.43|436.98|434.18|0
1654234150000|2022-06-03 05:29:10|437.14|434.34|436.98|434.18|437.14|434.34|436.98|434.18|0
1654234160000|2022-06-03 05:29:20|437.14|434.34|436.98|434.18|437.14|434.34|436.81|434.01|0
1654234170000|2022-06-03 05:29:30|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654234190000|2022-06-03 05:29:50|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1654234210000|2022-06-03 05:30:10|436.81|434.01|436.65|433.85|436.81|434.01|436.65|433.85|0
1654234220000|2022-06-03 05:30:20|436.81|434.01|436.65|433.85|436.81|434.01|436.65|433.85|0
1654234230000|2022-06-03 05:30:30|436.73|433.93|436.65|433.85|436.81|434.01|436.65|433.85|0
1654234240000|2022-06-03 05:30:40|436.81|434.01|436.98|434.18|436.98|434.18|436.81|434.01|0
1654234250000|2022-06-03 05:30:50|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654234270000|2022-06-03 05:31:10|436.65|433.85|436.81|434.01|436.9|434.1|436.65|433.85|0
1654234280000|2022-06-03 05:31:20|436.73|433.93|436.65|433.85|436.73|433.93|436.65|433.85|0
1654234310000|2022-06-03 05:31:50|436.48|433.68|436.48|433.68|436.65|433.85|436.48|433.68|0
1654234330000|2022-06-03 05:32:10|436.32|433.52|436.48|433.68|436.65|433.85|436.32|433.52|0
1654234380000|2022-06-03 05:33:00|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1654234400000|2022-06-03 05:33:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654234440000|2022-06-03 05:34:00|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654234450000|2022-06-03 05:34:10|436.98|434.18|436.98|434.18|436.98|434.18|436.9|434.1|0
1654234470000|2022-06-03 05:34:30|437.14|434.34|436.98|434.18|437.14|434.34|436.98|434.18|0
1654234480000|2022-06-03 05:34:40|437.06|434.26|437.14|434.34|437.14|434.34|436.98|434.18|0
1654234500000|2022-06-03 05:35:00|437.3|434.5|437.3|434.5|437.3|434.5|437.23|434.43|0
1654234520000|2022-06-03 05:35:20|437.14|434.34|437.14|434.34|437.14|434.34|436.97|434.17|0
1654234530000|2022-06-03 05:35:30|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654234540000|2022-06-03 05:35:40|436.81|434.01|436.65|433.85|436.81|434.01|436.65|433.85|0
1654234550000|2022-06-03 05:35:50|436.81|434.01|436.97|434.17|436.97|434.17|436.81|434.01|0
1654234560000|2022-06-03 05:36:00|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654234570000|2022-06-03 05:36:10|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654234580000|2022-06-03 05:36:20|436.81|434.01|436.81|434.01|436.97|434.17|436.81|434.01|0
1654234600000|2022-06-03 05:36:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1654234630000|2022-06-03 05:37:10|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654234640000|2022-06-03 05:37:20|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1654234650000|2022-06-03 05:37:30|436.81|434.01|436.81|434.01|436.81|434.01|436.64|433.84|0
1654234660000|2022-06-03 05:37:40|436.73|433.93|436.64|433.84|436.73|433.93|436.64|433.84|0
1654234670000|2022-06-03 05:37:50|436.57|433.77|436.48|433.68|436.57|433.77|436.48|433.68|0
1654234730000|2022-06-03 05:38:50|436.32|433.52|436.48|433.68|436.48|433.68|436.32|433.52|0
1654234750000|2022-06-03 05:39:10|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1654234780000|2022-06-03 05:39:40|436.31|433.51|436.15|433.35|436.31|433.51|436.15|433.35|0
1654234820000|2022-06-03 05:40:20|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1654234830000|2022-06-03 05:40:30|436.15|433.35|436.15|433.35|436.15|433.35|435.99|433.19|0
1654234840000|2022-06-03 05:40:40|436.48|433.68|436.64|433.84|436.64|433.84|436.48|433.68|0
1654234850000|2022-06-03 05:40:50|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1654234880000|2022-06-03 05:41:20|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1654234890000|2022-06-03 05:41:30|436.48|433.68|436.31|433.51|436.48|433.68|436.31|433.51|0
1654234910000|2022-06-03 05:41:50|436.24|433.44|436.15|433.35|436.24|433.44|436.15|433.35|0
1654234920000|2022-06-03 05:42:00|436.07|433.27|435.99|433.19|436.07|433.27|435.99|433.19|0
1654234940000|2022-06-03 05:42:20|435.82|433.02|435.66|432.86|435.82|433.02|435.66|432.86|0
1654234970000|2022-06-03 05:42:50|435.49|432.69|435.58|432.78|435.58|432.78|435.49|432.69|0
1654234980000|2022-06-03 05:43:00|435.98|433.18|435.98|433.18|435.98|433.18|435.82|433.02|0
1654234990000|2022-06-03 05:43:10|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1654235000000|2022-06-03 05:43:20|436.31|433.51|436.48|433.68|436.48|433.68|436.31|433.51|0
1654235010000|2022-06-03 05:43:30|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1654235020000|2022-06-03 05:43:40|436.73|433.93|436.81|434.01|436.81|434.01|436.73|433.93|0
1654235030000|2022-06-03 05:43:50|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654235040000|2022-06-03 05:44:00|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1654235050000|2022-06-03 05:44:10|436.89|434.09|436.97|434.17|436.97|434.17|436.89|434.09|0
1654235060000|2022-06-03 05:44:20|436.81|434.01|437.3|434.5|437.3|434.5|436.81|434.01|0
1654235070000|2022-06-03 05:44:30|437.14|434.34|437.3|434.5|437.3|434.5|437.14|434.34|0
1654235090000|2022-06-03 05:44:50|437.39|434.59|437.3|434.5|437.39|434.59|437.3|434.5|0
1654235100000|2022-06-03 05:45:00|437.39|434.59|437.3|434.5|437.47|434.67|437.3|434.5|0
1654235110000|2022-06-03 05:45:10|437.47|434.67|437.3|434.5|437.47|434.67|437.3|434.5|0
1654235120000|2022-06-03 05:45:20|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1654235130000|2022-06-03 05:45:30|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1654235150000|2022-06-03 05:45:50|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1654235160000|2022-06-03 05:46:00|437.63|434.83|437.63|434.83|437.63|434.83|437.63|434.83|0
1654235170000|2022-06-03 05:46:10|437.46|434.66|437.46|434.66|437.55|434.75|437.46|434.66|0
1654235180000|2022-06-03 05:46:20|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1654235190000|2022-06-03 05:46:30|437.14|434.34|437.14|434.34|437.14|434.34|437.14|434.34|0
1654235200000|2022-06-03 05:46:40|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1654235210000|2022-06-03 05:46:50|436.97|434.17|436.97|434.17|436.97|434.17|436.89|434.09|0
1654235220000|2022-06-03 05:47:00|436.89|434.09|437.06|434.26|437.13|434.33|436.89|434.09|0
1654235230000|2022-06-03 05:47:10|436.97|434.17|436.89|434.09|436.97|434.17|436.89|434.09|0
1654235250000|2022-06-03 05:47:30|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654235290000|2022-06-03 05:48:10|437.06|434.26|436.97|434.17|437.06|434.26|436.97|434.17|0
1654235300000|2022-06-03 05:48:20|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1654235310000|2022-06-03 05:48:30|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654235320000|2022-06-03 05:48:40|437.06|434.26|436.97|434.17|437.06|434.26|436.97|434.17|0
1654235330000|2022-06-03 05:48:50|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1654235340000|2022-06-03 05:49:00|437.3|434.5|437.22|434.42|437.3|434.5|437.22|434.42|0
1654235350000|2022-06-03 05:49:10|437.3|434.5|437.46|434.66|437.46|434.66|437.3|434.5|0
1654235370000|2022-06-03 05:49:30|437.3|434.5|437.22|434.42|437.3|434.5|437.22|434.42|0
1654235380000|2022-06-03 05:49:40|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1654235390000|2022-06-03 05:49:50|437.38|434.58|437.38|434.58|437.38|434.58|437.3|434.5|0
1654235400000|2022-06-03 05:50:00|437.3|434.5|437.22|434.42|437.3|434.5|437.13|434.33|0
1654235410000|2022-06-03 05:50:10|437.3|434.5|437.22|434.42|437.3|434.5|437.22|434.42|0
1654235420000|2022-06-03 05:50:20|437.3|434.5|437.22|434.42|437.3|434.5|437.22|434.42|0
1654235430000|2022-06-03 05:50:30|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1654235440000|2022-06-03 05:50:40|437.22|434.42|436.97|434.17|437.22|434.42|436.97|434.17|0
1654235450000|2022-06-03 05:50:50|437.13|434.33|437.3|434.5|437.3|434.5|437.13|434.33|0
1654235460000|2022-06-03 05:51:00|437.46|434.66|437.38|434.58|437.46|434.66|437.38|434.58|0
1654235470000|2022-06-03 05:51:10|437.46|434.66|437.3|434.5|437.46|434.66|437.3|434.5|0
1654235480000|2022-06-03 05:51:20|437.46|434.66|437.63|434.83|437.63|434.83|437.46|434.66|0
1654235490000|2022-06-03 05:51:30|437.88|435.08|437.96|435.16|437.96|435.16|437.79|434.99|0
1654235500000|2022-06-03 05:51:40|437.88|435.08|437.96|435.16|437.96|435.16|437.88|435.08|0
1654235510000|2022-06-03 05:51:50|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1654235520000|2022-06-03 05:52:00|437.88|435.08|437.79|434.99|437.88|435.08|437.79|434.99|0
1654235530000|2022-06-03 05:52:10|437.63|434.83|437.3|434.5|437.63|434.83|437.3|434.5|0
1654235540000|2022-06-03 05:52:20|437.46|434.66|437.3|434.5|437.46|434.66|437.3|434.5|0
1654235550000|2022-06-03 05:52:30|437.13|434.33|437.13|434.33|437.3|434.5|437.13|434.33|0
1654235560000|2022-06-03 05:52:40|437.3|434.5|437.63|434.83|437.63|434.83|437.3|434.5|0
1654235570000|2022-06-03 05:52:50|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1654235600000|2022-06-03 05:53:20|437.3|434.5|437.3|434.5|437.46|434.66|437.3|434.5|0
1654235610000|2022-06-03 05:53:30|437.38|434.58|437.38|434.58|437.38|434.58|437.3|434.5|0
1654235620000|2022-06-03 05:53:40|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1654235630000|2022-06-03 05:53:50|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654235640000|2022-06-03 05:54:00|436.8|434|436.8|434|436.8|434|436.8|434|0
1654235670000|2022-06-03 05:54:30|436.97|434.17|436.8|434|436.97|434.17|436.8|434|0
1654235680000|2022-06-03 05:54:40|436.97|434.17|436.8|434|436.97|434.17|436.8|434|0
1654235690000|2022-06-03 05:54:50|436.89|434.09|436.97|434.17|436.97|434.17|436.89|434.09|0
1654235700000|2022-06-03 05:55:00|437.3|434.5|437.3|434.5|437.3|434.5|437.22|434.42|0
1654235710000|2022-06-03 05:55:10|437.38|434.58|437.13|434.33|437.38|434.58|437.13|434.33|0
1654235720000|2022-06-03 05:55:20|437.22|434.42|437.3|434.5|437.3|434.5|437.22|434.42|0
1654235730000|2022-06-03 05:55:30|437.46|434.66|437.55|434.75|437.55|434.75|437.46|434.66|0
1654235740000|2022-06-03 05:55:40|437.63|434.83|437.71|434.91|437.71|434.91|437.55|434.75|0
1654235750000|2022-06-03 05:55:50|437.79|434.99|437.88|435.08|437.96|435.16|437.79|434.99|0
1654235760000|2022-06-03 05:56:00|437.96|435.16|437.63|434.83|437.96|435.16|437.63|434.83|0
1654235780000|2022-06-03 05:56:20|437.79|434.99|437.63|434.83|437.79|434.99|437.63|434.83|0
1654235790000|2022-06-03 05:56:30|437.55|434.75|437.55|434.75|437.55|434.75|437.55|434.75|0
1654235800000|2022-06-03 05:56:40|437.63|434.83|437.63|434.83|437.63|434.83|437.63|434.83|0
1654235810000|2022-06-03 05:56:50|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1654235820000|2022-06-03 05:57:00|437.63|434.83|437.63|434.83|437.63|434.83|437.55|434.75|0
1654235830000|2022-06-03 05:57:10|437.46|434.66|437.3|434.5|437.46|434.66|437.3|434.5|0
1654235860000|2022-06-03 05:57:40|437.13|434.33|437.22|434.42|437.22|434.42|437.13|434.33|0
1654235870000|2022-06-03 05:57:50|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1654235880000|2022-06-03 05:58:00|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1654235890000|2022-06-03 05:58:10|437.13|434.33|437.3|434.5|437.3|434.5|437.13|434.33|0
1654235900000|2022-06-03 05:58:20|437.46|434.66|437.38|434.58|437.46|434.66|437.38|434.58|0
1654235910000|2022-06-03 05:58:30|437.13|434.33|436.97|434.17|437.13|434.33|436.97|434.17|0
1654235940000|2022-06-03 05:59:00|436.89|434.09|436.97|434.17|436.97|434.17|436.8|434|0
1654235950000|2022-06-03 05:59:10|436.8|434|436.8|434|436.8|434|436.8|434|0
1654235960000|2022-06-03 05:59:20|436.97|434.17|436.97|434.17|436.97|434.17|436.89|434.09|0
1654235970000|2022-06-03 05:59:30|436.8|434|436.8|434|436.8|434|436.8|434|0
1654235980000|2022-06-03 05:59:40|436.89|434.09|436.8|434|436.89|434.09|436.8|434|0
1654235990000|2022-06-03 05:59:50|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1654236000000|2022-06-03 06:00:00|436.8|434|437.22|434.42|437.22|434.42|436.8|434|0
1654236010000|2022-06-03 06:00:10|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1654236020000|2022-06-03 06:00:20|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1654236030000|2022-06-03 06:00:30|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1654236040000|2022-06-03 06:00:40|436.8|434|436.8|434|436.8|434|436.8|434|0
1654236050000|2022-06-03 06:00:50|437.46|434.66|437.29|434.49|437.46|434.66|437.29|434.49|0
1654236090000|2022-06-03 06:01:30|437.21|434.41|437.29|434.49|437.29|434.49|437.13|434.33|0
1654236100000|2022-06-03 06:01:40|437.13|434.33|436.96|434.16|437.13|434.33|436.96|434.16|0
1654236110000|2022-06-03 06:01:50|437.13|434.33|437.13|434.33|437.13|434.33|436.96|434.16|0
1654236120000|2022-06-03 06:02:00|437.29|434.49|437.29|434.49|437.29|434.49|437.13|434.33|0
1654236140000|2022-06-03 06:02:20|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1654236150000|2022-06-03 06:02:30|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1654236160000|2022-06-03 06:02:40|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1654236180000|2022-06-03 06:03:00|438.45|435.65|438.37|435.57|438.45|435.65|438.37|435.57|0
1654236190000|2022-06-03 06:03:10|438.61|435.81|438.45|435.65|438.61|435.81|438.45|435.65|0
1654236200000|2022-06-03 06:03:20|438.61|435.81|438.78|435.98|438.78|435.98|438.61|435.81|0
1654236210000|2022-06-03 06:03:30|438.61|435.81|438.53|435.73|438.7|435.9|438.53|435.73|0
1654236220000|2022-06-03 06:03:40|438.28|435.48|438.45|435.65|438.45|435.65|438.28|435.48|0
1654236230000|2022-06-03 06:03:50|438.37|435.57|438.12|435.32|438.37|435.57|437.95|435.15|0
1654236240000|2022-06-03 06:04:00|437.95|435.15|438.12|435.32|438.28|435.48|437.95|435.15|0
1654236250000|2022-06-03 06:04:10|437.62|434.82|437.95|435.15|437.95|435.15|437.62|434.82|0
1654236260000|2022-06-03 06:04:20|437.79|434.99|437.62|434.82|437.79|434.99|437.62|434.82|0
1654236270000|2022-06-03 06:04:30|437.46|434.66|437.13|434.33|437.46|434.66|437.13|434.33|0
1654236280000|2022-06-03 06:04:40|437.29|434.49|437.46|434.66|437.46|434.66|437.29|434.49|0
1654236300000|2022-06-03 06:05:00|437.62|434.82|437.62|434.82|437.62|434.82|437.62|434.82|0
1654236310000|2022-06-03 06:05:10|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1654236340000|2022-06-03 06:05:40|437.95|435.15|438.04|435.24|438.12|435.32|437.95|435.15|0
1654236350000|2022-06-03 06:05:50|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1654236360000|2022-06-03 06:06:00|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1654236370000|2022-06-03 06:06:10|438.37|435.57|438.7|435.9|438.7|435.9|438.37|435.57|0
1654236380000|2022-06-03 06:06:20|438.61|435.81|438.28|435.48|438.61|435.81|438.28|435.48|0
1654236390000|2022-06-03 06:06:30|438.12|435.32|437.62|434.82|438.12|435.32|437.62|434.82|0
1654236400000|2022-06-03 06:06:40|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1654236410000|2022-06-03 06:06:50|437.95|435.15|437.87|435.07|437.95|435.15|437.79|434.99|0
1654236420000|2022-06-03 06:07:00|437.95|435.15|437.95|435.15|437.95|435.15|437.87|435.07|0
1654236430000|2022-06-03 06:07:10|437.87|435.07|437.79|434.99|437.87|435.07|437.79|434.99|0
1654236450000|2022-06-03 06:07:30|437.95|435.15|437.79|434.99|438.12|435.32|437.79|434.99|0
1654236480000|2022-06-03 06:08:00|437.95|435.15|437.95|435.15|437.95|435.15|437.79|434.99|0
1654236490000|2022-06-03 06:08:10|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1654236510000|2022-06-03 06:08:30|437.95|435.15|437.95|435.15|438.12|435.32|437.95|435.15|0
1654236520000|2022-06-03 06:08:40|438.12|435.32|437.95|435.15|438.12|435.32|437.95|435.15|0
1654236540000|2022-06-03 06:09:00|438.04|435.24|437.95|435.15|438.04|435.24|437.95|435.15|0
1654236550000|2022-06-03 06:09:10|438.11|435.31|437.95|435.15|438.28|435.48|437.95|435.15|0
1654236560000|2022-06-03 06:09:20|438.11|435.31|437.95|435.15|438.11|435.31|437.95|435.15|0
1654236570000|2022-06-03 06:09:30|437.87|435.07|437.95|435.15|437.95|435.15|437.87|435.07|0
1654236580000|2022-06-03 06:09:40|437.79|434.99|437.62|434.82|437.79|434.99|437.62|434.82|0
1654236590000|2022-06-03 06:09:50|437.46|434.66|437.13|434.33|437.46|434.66|437.13|434.33|0
1654236600000|2022-06-03 06:10:00|437.29|434.49|437.62|434.82|437.62|434.82|437.29|434.49|0
1654236610000|2022-06-03 06:10:10|437.46|434.66|437.29|434.49|437.46|434.66|437.29|434.49|0
1654236620000|2022-06-03 06:10:20|437.46|434.66|437.46|434.66|437.62|434.82|437.46|434.66|0
1654236640000|2022-06-03 06:10:40|437.54|434.74|437.62|434.82|437.62|434.82|437.54|434.74|0
1654236650000|2022-06-03 06:10:50|437.45|434.65|437.45|434.65|437.45|434.65|437.29|434.49|0
1654236660000|2022-06-03 06:11:00|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1654236670000|2022-06-03 06:11:10|437.45|434.65|437.54|434.74|437.54|434.74|437.45|434.65|0
1654236680000|2022-06-03 06:11:20|437.45|434.65|437.45|434.65|437.62|434.82|437.45|434.65|0
1654236690000|2022-06-03 06:11:30|437.29|434.49|437.38|434.58|437.38|434.58|437.29|434.49|0
1654236700000|2022-06-03 06:11:40|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1654236710000|2022-06-03 06:11:50|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1654236720000|2022-06-03 06:12:00|437.05|434.25|437.13|434.33|437.13|434.33|437.05|434.25|0
1654236730000|2022-06-03 06:12:10|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1654236770000|2022-06-03 06:12:50|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1654236780000|2022-06-03 06:13:00|436.8|434|436.63|433.83|436.8|434|436.63|433.83|0
1654236790000|2022-06-03 06:13:10|436.47|433.67|436.96|434.16|436.96|434.16|436.47|433.67|0
1654236800000|2022-06-03 06:13:20|436.8|434|436.96|434.16|436.96|434.16|436.8|434|0
1654236810000|2022-06-03 06:13:30|436.8|434|436.8|434|436.8|434|436.8|434|0
1654236820000|2022-06-03 06:13:40|436.72|433.92|436.8|434|436.8|434|436.63|433.83|0
1654236830000|2022-06-03 06:13:50|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654236840000|2022-06-03 06:14:00|436.96|434.16|436.63|433.83|436.96|434.16|436.63|433.83|0
1654236850000|2022-06-03 06:14:10|436.47|433.67|436.63|433.83|436.63|433.83|436.47|433.67|0
1654236860000|2022-06-03 06:14:20|436.96|434.16|436.79|433.99|436.96|434.16|436.79|433.99|0
1654236870000|2022-06-03 06:14:30|436.88|434.08|437.12|434.32|437.12|434.32|436.79|433.99|0
1654236880000|2022-06-03 06:14:40|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1654236900000|2022-06-03 06:15:00|437.45|434.65|437.45|434.65|437.45|434.65|437.29|434.49|0
1654236910000|2022-06-03 06:15:10|437.62|434.82|437.62|434.82|437.7|434.9|437.62|434.82|0
1654236920000|2022-06-03 06:15:20|437.7|434.9|437.29|434.49|437.7|434.9|437.29|434.49|0
1654236930000|2022-06-03 06:15:30|437.12|434.32|437.29|434.49|437.29|434.49|437.12|434.32|0
1654236940000|2022-06-03 06:15:40|437.21|434.41|437.12|434.32|437.21|434.41|437.12|434.32|0
1654236950000|2022-06-03 06:15:50|437.29|434.49|437.12|434.32|437.29|434.49|437.12|434.32|0
1654236960000|2022-06-03 06:16:00|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1654237000000|2022-06-03 06:16:40|436.79|433.99|436.79|433.99|436.96|434.16|436.79|433.99|0
1654237010000|2022-06-03 06:16:50|436.63|433.83|436.63|433.83|436.63|433.83|436.46|433.66|0
1654237020000|2022-06-03 06:17:00|436.79|433.99|436.63|433.83|436.79|433.99|436.63|433.83|0
1654237030000|2022-06-03 06:17:10|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237040000|2022-06-03 06:17:20|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237060000|2022-06-03 06:17:40|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237070000|2022-06-03 06:17:50|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237080000|2022-06-03 06:18:00|436.46|433.66|436.46|433.66|436.55|433.75|436.46|433.66|0
1654237090000|2022-06-03 06:18:10|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1654237100000|2022-06-03 06:18:20|436.46|433.66|436.3|433.5|436.46|433.66|436.3|433.5|0
1654237110000|2022-06-03 06:18:30|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237120000|2022-06-03 06:18:40|436.38|433.58|436.46|433.66|436.46|433.66|436.3|433.5|0
1654237130000|2022-06-03 06:18:50|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1654237140000|2022-06-03 06:19:00|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237150000|2022-06-03 06:19:10|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237160000|2022-06-03 06:19:20|436.79|433.99|436.63|433.83|436.79|433.99|436.63|433.83|0
1654237170000|2022-06-03 06:19:30|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654237180000|2022-06-03 06:19:40|436.63|433.83|436.79|433.99|436.79|433.99|436.63|433.83|0
1654237190000|2022-06-03 06:19:50|436.71|433.91|436.79|433.99|436.88|434.08|436.71|433.91|0
1654237200000|2022-06-03 06:20:00|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237230000|2022-06-03 06:20:30|436.79|433.99|436.63|433.83|436.79|433.99|436.63|433.83|0
1654237240000|2022-06-03 06:20:40|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237250000|2022-06-03 06:20:50|436.63|433.83|436.55|433.75|436.63|433.83|436.55|433.75|0
1654237260000|2022-06-03 06:21:00|436.63|433.83|436.46|433.66|436.63|433.83|436.46|433.66|0
1654237270000|2022-06-03 06:21:10|436.3|433.5|436.63|433.83|436.63|433.83|436.3|433.5|0
1654237280000|2022-06-03 06:21:20|436.46|433.66|436.55|433.75|436.55|433.75|436.46|433.66|0
1654237290000|2022-06-03 06:21:30|436.46|433.66|436.63|433.83|436.63|433.83|436.46|433.66|0
1654237300000|2022-06-03 06:21:40|436.79|433.99|436.96|434.16|436.96|434.16|436.79|433.99|0
1654237310000|2022-06-03 06:21:50|436.79|433.99|436.63|433.83|436.79|433.99|436.63|433.83|0
1654237340000|2022-06-03 06:22:20|436.46|433.66|436.3|433.5|436.46|433.66|436.3|433.5|0
1654237350000|2022-06-03 06:22:30|436.22|433.42|436.3|433.5|436.3|433.5|436.22|433.42|0
1654237360000|2022-06-03 06:22:40|436.46|433.66|436.3|433.5|436.46|433.66|436.3|433.5|0
1654237370000|2022-06-03 06:22:50|436.46|433.66|436.63|433.83|436.63|433.83|436.46|433.66|0
1654237380000|2022-06-03 06:23:00|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654237390000|2022-06-03 06:23:10|436.38|433.58|436.46|433.66|436.46|433.66|436.38|433.58|0
1654237400000|2022-06-03 06:23:20|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237420000|2022-06-03 06:23:40|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654237430000|2022-06-03 06:23:50|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1654237450000|2022-06-03 06:24:10|436.46|433.66|436.46|433.66|436.63|433.83|436.46|433.66|0
1654237460000|2022-06-03 06:24:20|436.3|433.5|436.13|433.33|436.3|433.5|436.13|433.33|0
1654237470000|2022-06-03 06:24:30|436.3|433.5|435.97|433.17|436.3|433.5|435.97|433.17|0
1654237480000|2022-06-03 06:24:40|435.64|432.84|435.47|432.67|435.64|432.84|435.47|432.67|0
1654237490000|2022-06-03 06:24:50|435.64|432.84|435.64|432.84|435.64|432.84|435.56|432.76|0
1654237500000|2022-06-03 06:25:00|435.47|432.67|435.15|432.35|435.47|432.67|435.15|432.35|0
1654237520000|2022-06-03 06:25:20|435.31|432.51|435.15|432.35|435.31|432.51|435.15|432.35|0
1654237540000|2022-06-03 06:25:40|435.31|432.51|435.47|432.67|435.47|432.67|435.31|432.51|0
1654237580000|2022-06-03 06:26:20|435.8|433|435.47|432.67|435.8|433|435.47|432.67|0
1654237590000|2022-06-03 06:26:30|435.64|432.84|435.8|433|435.8|433|435.64|432.84|0
1654237600000|2022-06-03 06:26:40|435.97|433.17|436.13|433.33|436.13|433.33|435.97|433.17|0
1654237610000|2022-06-03 06:26:50|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1654237620000|2022-06-03 06:27:00|436.13|433.33|436.3|433.5|436.3|433.5|436.13|433.33|0
1654237650000|2022-06-03 06:27:30|436.13|433.33|436.46|433.66|436.46|433.66|436.13|433.33|0
1654237660000|2022-06-03 06:27:40|436.62|433.82|436.46|433.66|436.62|433.82|436.46|433.66|0
1654237670000|2022-06-03 06:27:50|436.3|433.5|436.13|433.33|436.3|433.5|436.13|433.33|0
1654237680000|2022-06-03 06:28:00|436.22|433.42|436.62|433.82|436.62|433.82|436.22|433.42|0
1654237690000|2022-06-03 06:28:10|436.46|433.66|436.46|433.66|436.46|433.66|436.38|433.58|0
1654237700000|2022-06-03 06:28:20|436.62|433.82|436.95|434.15|436.95|434.15|436.62|433.82|0
1654237730000|2022-06-03 06:28:50|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654237740000|2022-06-03 06:29:00|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1654237750000|2022-06-03 06:29:10|436.87|434.07|437.28|434.48|437.28|434.48|436.87|434.07|0
1654237760000|2022-06-03 06:29:20|437.2|434.4|437.45|434.65|437.45|434.65|437.12|434.32|0
1654237770000|2022-06-03 06:29:30|437.37|434.57|437.45|434.65|437.45|434.65|437.28|434.48|0
1654237780000|2022-06-03 06:29:40|437.28|434.48|437.45|434.65|437.45|434.65|437.28|434.48|0
1654237800000|2022-06-03 06:30:00|437.37|434.57|437.45|434.65|437.45|434.65|437.28|434.48|0
1654237810000|2022-06-03 06:30:10|437.53|434.73|437.61|434.81|437.61|434.81|437.53|434.73|0
1654237820000|2022-06-03 06:30:20|437.45|434.65|437.28|434.48|437.45|434.65|437.28|434.48|0
1654237830000|2022-06-03 06:30:30|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1654237840000|2022-06-03 06:30:40|437.2|434.4|437.28|434.48|437.28|434.48|437.12|434.32|0
1654237850000|2022-06-03 06:30:50|437.45|434.65|437.61|434.81|437.61|434.81|437.45|434.65|0
1654237860000|2022-06-03 06:31:00|437.45|434.65|437.28|434.48|437.45|434.65|437.28|434.48|0
1654237870000|2022-06-03 06:31:10|437.12|434.32|436.95|434.15|437.12|434.32|436.95|434.15|0
1654237880000|2022-06-03 06:31:20|436.79|433.99|437.12|434.32|437.12|434.32|436.79|433.99|0
1654237890000|2022-06-03 06:31:30|437.04|434.24|436.95|434.15|437.12|434.32|436.95|434.15|0
1654237900000|2022-06-03 06:31:40|437.04|434.24|436.95|434.15|437.04|434.24|436.95|434.15|0
1654237910000|2022-06-03 06:31:50|436.79|433.99|436.87|434.07|436.87|434.07|436.79|433.99|0
1654237920000|2022-06-03 06:32:00|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654237930000|2022-06-03 06:32:10|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1654237940000|2022-06-03 06:32:20|436.79|433.99|436.29|433.49|436.79|433.99|436.29|433.49|0
1654237950000|2022-06-03 06:32:30|436.13|433.33|436.29|433.49|436.29|433.49|436.13|433.33|0
1654237960000|2022-06-03 06:32:40|436.13|433.33|436.29|433.49|436.29|433.49|436.13|433.33|0
1654237970000|2022-06-03 06:32:50|436.21|433.41|436.13|433.33|436.29|433.49|436.13|433.33|0
1654237980000|2022-06-03 06:33:00|436.21|433.41|436.29|433.49|436.29|433.49|436.21|433.41|0
1654237990000|2022-06-03 06:33:10|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654238010000|2022-06-03 06:33:30|436.95|434.15|436.79|433.99|436.95|434.15|436.79|433.99|0
1654238020000|2022-06-03 06:33:40|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1654238030000|2022-06-03 06:33:50|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1654238040000|2022-06-03 06:34:00|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1654238050000|2022-06-03 06:34:10|437.04|434.24|437.12|434.32|437.12|434.32|437.04|434.24|0
1654238060000|2022-06-03 06:34:20|437.2|434.4|436.95|434.15|437.2|434.4|436.95|434.15|0
1654238070000|2022-06-03 06:34:30|437.04|434.24|436.95|434.15|437.04|434.24|436.95|434.15|0
1654238080000|2022-06-03 06:34:40|436.87|434.07|436.95|434.15|436.95|434.15|436.87|434.07|0
1654238090000|2022-06-03 06:34:50|436.79|433.99|436.79|433.99|436.87|434.07|436.79|433.99|0
1654238100000|2022-06-03 06:35:00|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654238110000|2022-06-03 06:35:10|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1654238120000|2022-06-03 06:35:20|437.61|434.81|437.45|434.65|437.61|434.81|437.45|434.65|0
1654238130000|2022-06-03 06:35:30|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1654238140000|2022-06-03 06:35:40|437.28|434.48|437.12|434.32|437.28|434.48|437.12|434.32|0
1654238150000|2022-06-03 06:35:50|436.95|434.15|437.12|434.32|437.12|434.32|436.95|434.15|0
1654238160000|2022-06-03 06:36:00|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1654238180000|2022-06-03 06:36:20|437.04|434.24|436.95|434.15|437.04|434.24|436.95|434.15|0
1654238190000|2022-06-03 06:36:30|437.04|434.24|436.79|433.99|437.04|434.24|436.79|433.99|0
1654238210000|2022-06-03 06:36:50|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654238240000|2022-06-03 06:37:20|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1654238250000|2022-06-03 06:37:30|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1654238260000|2022-06-03 06:37:40|436.79|433.99|436.62|433.82|436.79|433.99|436.62|433.82|0
1654238280000|2022-06-03 06:38:00|436.46|433.66|436.46|433.66|436.62|433.82|436.46|433.66|0
1654238290000|2022-06-03 06:38:10|436.62|433.82|436.29|433.49|436.62|433.82|436.29|433.49|0
1654238300000|2022-06-03 06:38:20|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1654238330000|2022-06-03 06:38:50|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1654238350000|2022-06-03 06:39:10|436.78|433.98|437.11|434.31|437.11|434.31|436.78|433.98|0
1654238360000|2022-06-03 06:39:20|436.95|434.15|437.11|434.31|437.11|434.31|436.95|434.15|0
1654238370000|2022-06-03 06:39:30|437.28|434.48|437.2|434.4|437.28|434.48|437.2|434.4|0
1654238380000|2022-06-03 06:39:40|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654238390000|2022-06-03 06:39:50|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1654238400000|2022-06-03 06:40:00|437.2|434.4|437.11|434.31|437.2|434.4|437.11|434.31|0
1654238410000|2022-06-03 06:40:10|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1654238430000|2022-06-03 06:40:30|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654238440000|2022-06-03 06:40:40|437.03|434.23|436.95|434.15|437.11|434.31|436.95|434.15|0
1654238450000|2022-06-03 06:40:50|437.03|434.23|436.95|434.15|437.03|434.23|436.95|434.15|0
1654238460000|2022-06-03 06:41:00|436.78|433.98|436.78|433.98|436.78|433.98|436.62|433.82|0
1654238470000|2022-06-03 06:41:10|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1654238490000|2022-06-03 06:41:30|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654238500000|2022-06-03 06:41:40|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1654238510000|2022-06-03 06:41:50|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654238520000|2022-06-03 06:42:00|437.03|434.23|436.95|434.15|437.03|434.23|436.95|434.15|0
1654238530000|2022-06-03 06:42:10|437.03|434.23|436.95|434.15|437.03|434.23|436.95|434.15|0
1654238560000|2022-06-03 06:42:40|436.87|434.07|436.95|434.15|436.95|434.15|436.87|434.07|0
1654238580000|2022-06-03 06:43:00|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1654238590000|2022-06-03 06:43:10|437.03|434.23|436.62|433.82|437.03|434.23|436.62|433.82|0
1654238620000|2022-06-03 06:43:40|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1654238640000|2022-06-03 06:44:00|436.62|433.82|436.78|433.98|436.78|433.98|436.62|433.82|0
1654238650000|2022-06-03 06:44:10|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1654238660000|2022-06-03 06:44:20|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1654238670000|2022-06-03 06:44:30|436.7|433.9|436.62|433.82|436.7|433.9|436.62|433.82|0
1654238690000|2022-06-03 06:44:50|436.45|433.65|436.54|433.74|436.54|433.74|436.45|433.65|0
1654238700000|2022-06-03 06:45:00|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654238710000|2022-06-03 06:45:10|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1654238720000|2022-06-03 06:45:20|436.62|433.82|436.45|433.65|436.62|433.82|436.37|433.57|0
1654238730000|2022-06-03 06:45:30|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1654238740000|2022-06-03 06:45:40|436.21|433.41|436.21|433.41|436.29|433.49|436.21|433.41|0
1654238750000|2022-06-03 06:45:50|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1654238790000|2022-06-03 06:46:30|436.21|433.41|436.45|433.65|436.45|433.65|436.21|433.41|0
1654238800000|2022-06-03 06:46:40|436.62|433.82|436.45|433.65|436.62|433.82|436.45|433.65|0
1654238810000|2022-06-03 06:46:50|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1654238820000|2022-06-03 06:47:00|436.37|433.57|436.29|433.49|436.45|433.65|436.29|433.49|0
1654238830000|2022-06-03 06:47:10|436.37|433.57|436.29|433.49|436.37|433.57|436.29|433.49|0
1654238850000|2022-06-03 06:47:30|436.45|433.65|436.45|433.65|436.45|433.65|436.29|433.49|0
1654238860000|2022-06-03 06:47:40|436.37|433.57|436.29|433.49|436.37|433.57|436.12|433.32|0
1654238870000|2022-06-03 06:47:50|436.21|433.41|436.29|433.49|436.29|433.49|436.21|433.41|0
1654238880000|2022-06-03 06:48:00|436.12|433.32|436.37|433.57|436.37|433.57|436.12|433.32|0
1654238890000|2022-06-03 06:48:10|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1654238900000|2022-06-03 06:48:20|436.37|433.57|436.37|433.57|436.37|433.57|436.29|433.49|0
1654238910000|2022-06-03 06:48:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1654238920000|2022-06-03 06:48:40|436.29|433.49|436.54|433.74|436.54|433.74|436.29|433.49|0
1654238930000|2022-06-03 06:48:50|436.45|433.65|436.54|433.74|436.54|433.74|436.45|433.65|0
1654238940000|2022-06-03 06:49:00|436.45|433.65|436.45|433.65|436.45|433.65|436.29|433.49|0
1654238950000|2022-06-03 06:49:10|436.54|433.74|436.37|433.57|436.54|433.74|436.37|433.57|0
1654238960000|2022-06-03 06:49:20|436.45|433.65|436.37|433.57|436.45|433.65|436.29|433.49|0
1654238970000|2022-06-03 06:49:30|436.29|433.49|436.62|433.82|436.62|433.82|436.29|433.49|0
1654238980000|2022-06-03 06:49:40|436.78|433.98|436.95|434.15|436.95|434.15|436.78|433.98|0
1654238990000|2022-06-03 06:49:50|437.11|434.31|437.44|434.64|437.44|434.64|437.11|434.31|0
1654239020000|2022-06-03 06:50:20|437.27|434.47|437.44|434.64|437.44|434.64|437.27|434.47|0
1654239040000|2022-06-03 06:50:40|437.27|434.47|437.2|434.4|437.27|434.47|437.2|434.4|0
1654239050000|2022-06-03 06:50:50|437.27|434.47|437.27|434.47|437.27|434.47|437.27|434.47|0
1654239060000|2022-06-03 06:51:00|437.44|434.64|437.27|434.47|437.44|434.64|437.27|434.47|0
1654239080000|2022-06-03 06:51:20|437.36|434.56|437.44|434.64|437.6|434.8|437.36|434.56|0
1654239090000|2022-06-03 06:51:30|437.52|434.72|437.52|434.72|437.52|434.72|437.44|434.64|0
1654239100000|2022-06-03 06:51:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1654239120000|2022-06-03 06:52:00|437.52|434.72|437.44|434.64|437.52|434.72|437.44|434.64|0
1654239130000|2022-06-03 06:52:10|437.52|434.72|437.27|434.47|437.6|434.8|437.27|434.47|0
1654239140000|2022-06-03 06:52:20|437.44|434.64|437.77|434.97|437.77|434.97|437.44|434.64|0
1654239150000|2022-06-03 06:52:30|437.6|434.8|437.6|434.8|437.69|434.89|437.6|434.8|0
1654239160000|2022-06-03 06:52:40|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1654239170000|2022-06-03 06:52:50|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1654239180000|2022-06-03 06:53:00|437.44|434.64|437.27|434.47|437.44|434.64|437.27|434.47|0
1654239190000|2022-06-03 06:53:10|437.36|434.56|437.36|434.56|437.36|434.56|437.36|434.56|0
1654239200000|2022-06-03 06:53:20|437.44|434.64|437.44|434.64|437.52|434.72|437.44|434.64|0
1654239210000|2022-06-03 06:53:30|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1654239220000|2022-06-03 06:53:40|438.26|435.46|437.93|435.13|438.26|435.46|437.93|435.13|0
1654239230000|2022-06-03 06:53:50|438.1|435.3|437.93|435.13|438.1|435.3|437.93|435.13|0
1654239240000|2022-06-03 06:54:00|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1654239250000|2022-06-03 06:54:10|438.43|435.63|438.43|435.63|438.43|435.63|438.43|435.63|0
1654239260000|2022-06-03 06:54:20|438.51|435.71|438.92|436.12|438.92|436.12|438.51|435.71|0
1654239270000|2022-06-03 06:54:30|438.76|435.96|438.68|435.88|438.76|435.96|438.59|435.79|0
1654239280000|2022-06-03 06:54:40|438.43|435.63|438.35|435.55|438.43|435.63|438.26|435.46|0
1654239290000|2022-06-03 06:54:50|438.26|435.46|438.43|435.63|438.43|435.63|438.26|435.46|0
1654239300000|2022-06-03 06:55:00|438.59|435.79|438.68|435.88|438.68|435.88|438.59|435.79|0
1654239310000|2022-06-03 06:55:10|438.59|435.79|438.51|435.71|438.59|435.79|438.51|435.71|0
1654239320000|2022-06-03 06:55:20|438.43|435.63|438.43|435.63|438.51|435.71|438.43|435.63|0
1654239330000|2022-06-03 06:55:30|438.1|435.3|438.43|435.63|438.43|435.63|438.1|435.3|0
1654239340000|2022-06-03 06:55:40|438.26|435.46|438.26|435.46|438.43|435.63|438.26|435.46|0
1654239350000|2022-06-03 06:55:50|438.43|435.63|438.18|435.38|438.43|435.63|438.18|435.38|0
1654239360000|2022-06-03 06:56:00|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1654239370000|2022-06-03 06:56:10|438.26|435.46|438.43|435.63|438.43|435.63|438.26|435.46|0
1654239380000|2022-06-03 06:56:20|438.26|435.46|438.1|435.3|438.26|435.46|438.1|435.3|0
1654239390000|2022-06-03 06:56:30|438.18|435.38|438.1|435.3|438.18|435.38|438.1|435.3|0
1654239400000|2022-06-03 06:56:40|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1654239430000|2022-06-03 06:57:10|438.43|435.63|438.26|435.46|438.43|435.63|438.26|435.46|0
1654239440000|2022-06-03 06:57:20|438.18|435.38|438.1|435.3|438.18|435.38|438.1|435.3|0
1654239450000|2022-06-03 06:57:30|438.18|435.38|438.26|435.46|438.26|435.46|438.18|435.38|0
1654239470000|2022-06-03 06:57:50|438.1|435.3|438.26|435.46|438.26|435.46|438.1|435.3|0
1654239490000|2022-06-03 06:58:10|438.43|435.63|438.26|435.46|438.43|435.63|438.26|435.46|0
1654239520000|2022-06-03 06:58:40|438.18|435.38|438.26|435.46|438.26|435.46|438.1|435.3|0
1654239530000|2022-06-03 06:58:50|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1654239540000|2022-06-03 06:59:00|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1654239550000|2022-06-03 06:59:10|438.18|435.38|438.26|435.46|438.26|435.46|438.18|435.38|0
1654239560000|2022-06-03 06:59:20|438.09|435.29|438.18|435.38|438.18|435.38|438.09|435.29|0
1654239570000|2022-06-03 06:59:30|438.09|435.29|438.42|435.62|438.42|435.62|438.09|435.29|0
1654239580000|2022-06-03 06:59:40|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1654239590000|2022-06-03 06:59:50|438.42|435.62|438.59|435.79|438.59|435.79|438.42|435.62|0
1654239600000|2022-06-03 07:00:00|438.75|435.95|439.08|436.28|439.08|436.28|438.75|435.95|0
1654239610000|2022-06-03 07:00:10|439.01|436.21|439.17|436.37|439.25|436.45|439.01|436.21|0
1654239620000|2022-06-03 07:00:20|439.25|436.45|439.91|437.11|439.91|437.11|439.25|436.45|0
1654239630000|2022-06-03 07:00:30|440.08|437.28|439.91|437.11|440.08|437.28|439.91|437.11|0
1654239640000|2022-06-03 07:00:40|439.83|437.03|439.41|436.61|439.83|437.03|439.41|436.61|0
1654239650000|2022-06-03 07:00:50|439.5|436.7|439.41|436.61|439.5|436.7|439.41|436.61|0
1654239660000|2022-06-03 07:01:00|439.58|436.78|439.75|436.95|439.75|436.95|439.58|436.78|0
1654239670000|2022-06-03 07:01:10|439.91|437.11|439.75|436.95|440.08|437.28|439.75|436.95|0
1654239680000|2022-06-03 07:01:20|439.91|437.11|440.08|437.28|440.08|437.28|439.91|437.11|0
1654239690000|2022-06-03 07:01:30|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1654239710000|2022-06-03 07:01:50|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1654239720000|2022-06-03 07:02:00|440.24|437.44|440.16|437.36|440.24|437.44|440.16|437.36|0
1654239730000|2022-06-03 07:02:10|440.24|437.44|439.58|436.78|440.24|437.44|439.58|436.78|0
1654239740000|2022-06-03 07:02:20|439.91|437.11|439.74|436.94|440|437.2|439.74|436.94|0
1654239750000|2022-06-03 07:02:30|439.91|437.11|439.58|436.78|439.91|437.11|439.58|436.78|0
1654239760000|2022-06-03 07:02:40|439.91|437.11|440.24|437.44|440.24|437.44|439.91|437.11|0
1654239770000|2022-06-03 07:02:50|441.07|438.27|441.4|438.6|441.4|438.6|440.9|438.1|0
1654239780000|2022-06-03 07:03:00|441.73|438.93|441.73|438.93|441.9|439.1|441.73|438.93|0
1654239790000|2022-06-03 07:03:10|441.9|439.1|441.9|439.1|442.23|439.43|441.9|439.1|0
1654239800000|2022-06-03 07:03:20|441.73|438.93|441.9|439.1|441.9|439.1|441.56|438.76|0
1654239810000|2022-06-03 07:03:30|442.06|439.26|441.4|438.6|442.06|439.26|441.4|438.6|0
1654239820000|2022-06-03 07:03:40|441.56|438.76|441.73|438.93|441.73|438.93|441.4|438.6|0
1654239830000|2022-06-03 07:03:50|442.23|439.43|442.31|439.51|442.39|439.59|442.23|439.43|0
1654239840000|2022-06-03 07:04:00|442.23|439.43|441.98|439.18|442.56|439.76|441.98|439.18|0
1654239850000|2022-06-03 07:04:10|442.06|439.26|442.23|439.43|442.23|439.43|442.06|439.26|0
1654239860000|2022-06-03 07:04:20|442.06|439.26|441.9|439.1|442.23|439.43|441.9|439.1|0
1654239870000|2022-06-03 07:04:30|442.06|439.26|442.23|439.43|442.23|439.43|441.9|439.1|0
1654239880000|2022-06-03 07:04:40|442.31|439.51|442.06|439.26|442.31|439.51|442.06|439.26|0
1654239890000|2022-06-03 07:04:50|441.9|439.1|441.9|439.1|442.06|439.26|441.9|439.1|0
1654239900000|2022-06-03 07:05:00|441.7|439.3|442.03|439.63|442.03|439.63|441.7|439.3|0
1654239910000|2022-06-03 07:05:10|442.11|439.71|442.19|439.79|442.19|439.79|442.11|439.71|0
1654239920000|2022-06-03 07:05:20|442.11|439.71|441.95|439.55|442.19|439.79|441.86|439.46|0
1654239930000|2022-06-03 07:05:30|442.36|439.96|442.28|439.88|442.36|439.96|442.19|439.79|0
1654239940000|2022-06-03 07:05:40|442.03|439.63|442.19|439.79|442.36|439.96|442.03|439.63|0
1654239950000|2022-06-03 07:05:50|442.11|439.71|442.19|439.79|442.19|439.79|442.03|439.63|0
1654239960000|2022-06-03 07:06:00|442.28|439.88|442.19|439.79|442.28|439.88|442.19|439.79|0
1654239970000|2022-06-03 07:06:10|442.28|439.88|442.03|439.63|442.36|439.96|442.03|439.63|0
1654239980000|2022-06-03 07:06:20|442.28|439.88|442.03|439.63|442.36|439.96|442.03|439.63|0
1654239990000|2022-06-03 07:06:30|442.19|439.79|442.36|439.96|442.44|440.04|442.19|439.79|0
1654240000000|2022-06-03 07:06:40|442.44|440.04|442.52|440.12|442.69|440.29|442.44|440.04|0
1654240010000|2022-06-03 07:06:50|442.44|440.04|442.52|440.12|442.52|440.12|442.44|440.04|0
1654240020000|2022-06-03 07:07:00|442.44|440.04|442.36|439.96|442.44|440.04|442.36|439.96|0
1654240030000|2022-06-03 07:07:10|442.44|440.04|441.86|439.46|442.44|440.04|441.86|439.46|0
1654240040000|2022-06-03 07:07:20|442.03|439.63|441.53|439.13|442.03|439.63|441.53|439.13|0
1654240050000|2022-06-03 07:07:30|441.45|439.05|441.69|439.29|441.69|439.29|441.45|439.05|0
1654240060000|2022-06-03 07:07:40|441.78|439.38|442.03|439.63|442.03|439.63|441.78|439.38|0
1654240070000|2022-06-03 07:07:50|441.86|439.46|442.19|439.79|442.19|439.79|441.86|439.46|0
1654240080000|2022-06-03 07:08:00|442.52|440.12|442.36|439.96|442.69|440.29|442.36|439.96|0
1654240090000|2022-06-03 07:08:10|442.44|440.04|442.36|439.96|442.52|440.12|442.36|439.96|0
1654240100000|2022-06-03 07:08:20|442.52|440.12|442.61|440.21|442.69|440.29|442.52|440.12|0
1654240110000|2022-06-03 07:08:30|442.52|440.12|442.69|440.29|442.69|440.29|442.52|440.12|0
1654240120000|2022-06-03 07:08:40|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1654240130000|2022-06-03 07:08:50|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1654240140000|2022-06-03 07:09:00|443.35|440.95|443.35|440.95|443.35|440.95|443.35|440.95|0
1654240150000|2022-06-03 07:09:10|443.19|440.79|443.02|440.62|443.35|440.95|443.02|440.62|0
1654240160000|2022-06-03 07:09:20|442.86|440.46|442.03|439.63|442.86|440.46|442.03|439.63|0
1654240170000|2022-06-03 07:09:30|442.36|439.96|442.52|440.12|442.78|440.38|442.36|439.96|0
1654240180000|2022-06-03 07:09:40|442.36|439.96|441.86|439.46|442.36|439.96|441.86|439.46|0
1654240190000|2022-06-03 07:09:50|442.03|439.63|441.86|439.46|442.03|439.63|441.86|439.46|0
1654240200000|2022-06-03 07:10:00|441.69|439.29|441.95|439.55|442.03|439.63|441.53|439.13|0
1654240210000|2022-06-03 07:10:10|441.86|439.46|442.03|439.63|442.03|439.63|441.86|439.46|0
1654240220000|2022-06-03 07:10:20|441.86|439.46|442.03|439.63|442.03|439.63|441.86|439.46|0
1654240230000|2022-06-03 07:10:30|441.86|439.46|442.19|439.79|442.19|439.79|441.86|439.46|0
1654240240000|2022-06-03 07:10:40|442.02|439.62|442.02|439.62|442.19|439.79|442.02|439.62|0
1654240250000|2022-06-03 07:10:50|441.86|439.46|441.78|439.38|441.86|439.46|441.69|439.29|0
1654240260000|2022-06-03 07:11:00|441.86|439.46|442.19|439.79|442.19|439.79|441.86|439.46|0
1654240270000|2022-06-03 07:11:10|442.28|439.88|442.85|440.45|442.85|440.45|442.28|439.88|0
1654240280000|2022-06-03 07:11:20|443.02|440.62|443.02|440.62|443.11|440.71|443.02|440.62|0
1654240290000|2022-06-03 07:11:30|443.11|440.71|443.19|440.79|443.35|440.95|443.11|440.71|0
1654240300000|2022-06-03 07:11:40|443.02|440.62|442.94|440.54|443.02|440.62|442.85|440.45|0
1654240310000|2022-06-03 07:11:50|443.19|440.79|443.19|440.79|443.35|440.95|443.19|440.79|0
1654240320000|2022-06-03 07:12:00|443.35|440.95|443.19|440.79|443.35|440.95|443.19|440.79|0
1654240330000|2022-06-03 07:12:10|443.35|440.95|443.19|440.79|443.35|440.95|443.19|440.79|0
1654240340000|2022-06-03 07:12:20|443.35|440.95|443.19|440.79|443.35|440.95|443.19|440.79|0
1654240350000|2022-06-03 07:12:30|443.02|440.62|442.69|440.29|443.02|440.62|442.69|440.29|0
1654240360000|2022-06-03 07:12:40|442.77|440.37|442.85|440.45|442.85|440.45|442.69|440.29|0
1654240370000|2022-06-03 07:12:50|442.94|440.54|442.85|440.45|442.94|440.54|442.85|440.45|0
1654240380000|2022-06-03 07:13:00|442.77|440.37|442.52|440.12|442.77|440.37|442.36|439.96|0
1654240390000|2022-06-03 07:13:10|442.69|440.29|442.44|440.04|442.69|440.29|442.44|440.04|0
1654240400000|2022-06-03 07:13:20|442.36|439.96|442.02|439.62|442.36|439.96|442.02|439.62|0
1654240410000|2022-06-03 07:13:30|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1654240420000|2022-06-03 07:13:40|442.19|439.79|442.44|440.04|442.44|440.04|442.19|439.79|0
1654240430000|2022-06-03 07:13:50|442.36|439.96|442.19|439.79|442.36|439.96|442.19|439.79|0
1654240440000|2022-06-03 07:14:00|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1654240450000|2022-06-03 07:14:10|442.52|440.12|442.19|439.79|442.52|440.12|442.19|439.79|0
1654240460000|2022-06-03 07:14:20|442.02|439.62|442.19|439.79|442.19|439.79|442.02|439.62|0
1654240470000|2022-06-03 07:14:30|442.02|439.62|442.02|439.62|442.02|439.62|441.94|439.54|0
1654240480000|2022-06-03 07:14:40|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1654240490000|2022-06-03 07:14:50|441.86|439.46|442.02|439.62|442.02|439.62|441.86|439.46|0
1654240500000|2022-06-03 07:15:00|441.86|439.46|441.69|439.29|441.86|439.46|441.69|439.29|0
1654240510000|2022-06-03 07:15:10|441.78|439.38|441.69|439.29|441.78|439.38|441.69|439.29|0
1654240520000|2022-06-03 07:15:20|441.78|439.38|442.02|439.62|442.02|439.62|441.78|439.38|0
1654240530000|2022-06-03 07:15:30|442.19|439.79|442.28|439.88|442.28|439.88|442.19|439.79|0
1654240540000|2022-06-03 07:15:40|442.19|439.79|442.44|440.04|442.44|440.04|442.19|439.79|0
1654240550000|2022-06-03 07:15:50|442.28|439.88|441.94|439.54|442.35|439.95|441.94|439.54|0
1654240560000|2022-06-03 07:16:00|442.02|439.62|442.19|439.79|442.19|439.79|441.94|439.54|0
1654240580000|2022-06-03 07:16:20|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1654240590000|2022-06-03 07:16:30|442.52|440.12|442.52|440.12|442.52|440.12|442.35|439.95|0
1654240600000|2022-06-03 07:16:40|442.69|440.29|442.52|440.12|442.69|440.29|442.52|440.12|0
1654240610000|2022-06-03 07:16:50|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1654240620000|2022-06-03 07:17:00|442.02|439.62|441.86|439.46|442.02|439.62|441.86|439.46|0
1654240630000|2022-06-03 07:17:10|441.94|439.54|441.86|439.46|441.94|439.54|441.86|439.46|0
1654240640000|2022-06-03 07:17:20|442.02|439.62|442.19|439.79|442.19|439.79|442.02|439.62|0
1654240660000|2022-06-03 07:17:40|442.02|439.62|442.02|439.62|442.02|439.62|441.86|439.46|0
1654240670000|2022-06-03 07:17:50|442.19|439.79|442.19|439.79|442.35|439.95|442.19|439.79|0
1654240680000|2022-06-03 07:18:00|442.35|439.95|441.94|439.54|442.35|439.95|441.86|439.46|0
1654240690000|2022-06-03 07:18:10|442.02|439.62|442.02|439.62|442.11|439.71|442.02|439.62|0
1654240700000|2022-06-03 07:18:20|442.19|439.79|442.35|439.95|442.35|439.95|442.19|439.79|0
1654240710000|2022-06-03 07:18:30|442.44|440.04|442.44|440.04|442.52|440.12|442.44|440.04|0
1654240720000|2022-06-03 07:18:40|442.52|440.12|442.19|439.79|442.52|440.12|442.19|439.79|0
1654240730000|2022-06-03 07:18:50|442.27|439.87|442.35|439.95|442.35|439.95|442.27|439.87|0
1654240740000|2022-06-03 07:19:00|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1654240760000|2022-06-03 07:19:20|442.77|440.37|442.69|440.29|442.85|440.45|442.69|440.29|0
1654240770000|2022-06-03 07:19:30|442.52|440.12|442.61|440.21|442.61|440.21|442.52|440.12|0
1654240780000|2022-06-03 07:19:40|442.52|440.12|442.35|439.95|442.52|440.12|442.35|439.95|0
1654240790000|2022-06-03 07:19:50|442.52|440.12|442.44|440.04|442.52|440.12|442.44|440.04|0
1654240800000|2022-06-03 07:20:00|442.52|440.12|442.19|439.79|442.52|440.12|442.19|439.79|0
1654240810000|2022-06-03 07:20:10|442.35|439.95|442.35|439.95|442.44|440.04|442.27|439.87|0
1654240820000|2022-06-03 07:20:20|442.19|439.79|442.02|439.62|442.19|439.79|441.94|439.54|0
1654240830000|2022-06-03 07:20:30|442.19|439.79|442.02|439.62|442.35|439.95|442.02|439.62|0
1654240840000|2022-06-03 07:20:40|442.19|439.79|442.19|439.79|442.19|439.79|442.02|439.62|0
1654240850000|2022-06-03 07:20:50|442.02|439.62|442.02|439.62|442.02|439.62|441.94|439.54|0
1654240860000|2022-06-03 07:21:00|442.11|439.71|442.19|439.79|442.19|439.79|442.02|439.62|0
1654240870000|2022-06-03 07:21:10|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1654240880000|2022-06-03 07:21:20|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1654240890000|2022-06-03 07:21:30|442.52|440.12|442.44|440.04|442.52|440.12|442.44|440.04|0
1654240900000|2022-06-03 07:21:40|442.35|439.95|442.6|440.2|442.6|440.2|442.35|439.95|0
1654240910000|2022-06-03 07:21:50|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1654240920000|2022-06-03 07:22:00|443.02|440.62|443.35|440.95|443.35|440.95|443.02|440.62|0
1654240940000|2022-06-03 07:22:20|443.18|440.78|443.35|440.95|443.35|440.95|443.18|440.78|0
1654240950000|2022-06-03 07:22:30|443.27|440.87|443.35|440.95|443.35|440.95|443.18|440.78|0
1654240960000|2022-06-03 07:22:40|443.27|440.87|443.18|440.78|443.35|440.95|443.18|440.78|0
1654240970000|2022-06-03 07:22:50|443.02|440.62|442.85|440.45|443.02|440.62|442.85|440.45|0
1654240980000|2022-06-03 07:23:00|443.18|440.78|443.02|440.62|443.18|440.78|443.02|440.62|0
1654240990000|2022-06-03 07:23:10|443.1|440.7|443.1|440.7|443.18|440.78|443.1|440.7|0
1654241000000|2022-06-03 07:23:20|443.02|440.62|442.68|440.28|443.02|440.62|442.68|440.28|0
1654241010000|2022-06-03 07:23:30|442.6|440.2|442.6|440.2|442.68|440.28|442.6|440.2|0
1654241020000|2022-06-03 07:23:40|442.52|440.12|442.35|439.95|442.52|440.12|442.35|439.95|0
1654241030000|2022-06-03 07:23:50|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1654241040000|2022-06-03 07:24:00|442.19|439.79|442.35|439.95|442.35|439.95|442.19|439.79|0
1654241050000|2022-06-03 07:24:10|442.68|440.28|442.85|440.45|442.85|440.45|442.68|440.28|0
1654241060000|2022-06-03 07:24:20|442.77|440.37|443.02|440.62|443.02|440.62|442.77|440.37|0
1654241070000|2022-06-03 07:24:30|442.94|440.54|443.02|440.62|443.02|440.62|442.94|440.54|0
1654241080000|2022-06-03 07:24:40|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1654241090000|2022-06-03 07:24:50|443.02|440.62|443.02|440.62|443.02|440.62|443.02|440.62|0
1654241100000|2022-06-03 07:25:00|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1654241110000|2022-06-03 07:25:10|443.35|440.95|444.01|441.61|444.01|441.61|443.18|440.78|0
1654241120000|2022-06-03 07:25:20|443.68|441.28|443.93|441.53|443.93|441.53|443.51|441.11|0
1654241130000|2022-06-03 07:25:30|444.51|442.11|444.18|441.78|444.51|442.11|444.01|441.61|0
1654241140000|2022-06-03 07:25:40|444.68|442.28|444.84|442.44|444.84|442.44|444.51|442.11|0
1654241150000|2022-06-03 07:25:50|444.76|442.36|444.84|442.44|444.84|442.44|444.76|442.36|0
1654241160000|2022-06-03 07:26:00|444.76|442.36|445.18|442.78|445.18|442.78|444.76|442.36|0
1654241170000|2022-06-03 07:26:10|445.1|442.7|444.84|442.44|445.1|442.7|444.84|442.44|0
1654241180000|2022-06-03 07:26:20|445.01|442.61|444.84|442.44|445.01|442.61|444.84|442.44|0
1654241190000|2022-06-03 07:26:30|445.01|442.61|444.76|442.36|445.01|442.61|444.6|442.2|0
1654241200000|2022-06-03 07:26:40|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1654241210000|2022-06-03 07:26:50|444.76|442.36|444.84|442.44|445.01|442.61|444.76|442.36|0
1654241220000|2022-06-03 07:27:00|444.68|442.28|444.68|442.28|444.84|442.44|444.68|442.28|0
1654241230000|2022-06-03 07:27:10|444.84|442.44|444.68|442.28|444.84|442.44|444.68|442.28|0
1654241240000|2022-06-03 07:27:20|444.84|442.44|444.6|442.2|444.84|442.44|444.6|442.2|0
1654241250000|2022-06-03 07:27:30|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1654241260000|2022-06-03 07:27:40|444.6|442.2|444.68|442.28|444.68|442.28|444.51|442.11|0
1654241270000|2022-06-03 07:27:50|444.6|442.2|444.68|442.28|444.68|442.28|444.51|442.11|0
1654241280000|2022-06-03 07:28:00|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1654241290000|2022-06-03 07:28:10|444.68|442.28|444.68|442.28|444.84|442.44|444.68|442.28|0
1654241300000|2022-06-03 07:28:20|444.51|442.11|444.51|442.11|444.68|442.28|444.51|442.11|0
1654241310000|2022-06-03 07:28:30|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1654241320000|2022-06-03 07:28:40|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1654241330000|2022-06-03 07:28:50|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1654241340000|2022-06-03 07:29:00|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1654241350000|2022-06-03 07:29:10|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1654241360000|2022-06-03 07:29:20|445.18|442.78|445.01|442.61|445.18|442.78|445.01|442.61|0
1654241370000|2022-06-03 07:29:30|445.1|442.7|445.01|442.61|445.1|442.7|445.01|442.61|0
1654241380000|2022-06-03 07:29:40|445.1|442.7|445.34|442.94|445.34|442.94|445.01|442.61|0
1654241390000|2022-06-03 07:29:50|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1654241400000|2022-06-03 07:30:00|445.18|442.78|445.18|442.78|445.18|442.78|445.01|442.61|0
1654241410000|2022-06-03 07:30:10|445.1|442.7|445.34|442.94|445.34|442.94|445.1|442.7|0
1654241420000|2022-06-03 07:30:20|445.18|442.78|445.17|442.77|445.34|442.94|445.17|442.77|0
1654241430000|2022-06-03 07:30:30|445.01|442.61|445.09|442.69|445.09|442.69|445.01|442.61|0
1654241440000|2022-06-03 07:30:40|445.17|442.77|445.09|442.69|445.17|442.77|445.09|442.69|0
1654241450000|2022-06-03 07:30:50|445.01|442.61|445.01|442.61|445.17|442.77|445.01|442.61|0
1654241460000|2022-06-03 07:31:00|445.09|442.69|444.84|442.44|445.09|442.69|444.84|442.44|0
1654241470000|2022-06-03 07:31:10|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1654241480000|2022-06-03 07:31:20|445.01|442.61|445.34|442.94|445.34|442.94|445.01|442.61|0
1654241500000|2022-06-03 07:31:40|445.17|442.77|445.17|442.77|445.17|442.77|445.17|442.77|0
1654241510000|2022-06-03 07:31:50|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1654241520000|2022-06-03 07:32:00|445.17|442.77|445.01|442.61|445.17|442.77|445.01|442.61|0
1654241530000|2022-06-03 07:32:10|444.93|442.53|444.67|442.27|444.93|442.53|444.67|442.27|0
1654241540000|2022-06-03 07:32:20|444.84|442.44|444.51|442.11|444.84|442.44|444.51|442.11|0
1654241550000|2022-06-03 07:32:30|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1654241560000|2022-06-03 07:32:40|444.67|442.27|444.84|442.44|444.84|442.44|444.67|442.27|0
1654241570000|2022-06-03 07:32:50|444.76|442.36|444.67|442.27|444.76|442.36|444.67|442.27|0
1654241580000|2022-06-03 07:33:00|444.51|442.11|444.34|441.94|444.51|442.11|444.34|441.94|0
1654241600000|2022-06-03 07:33:20|444.43|442.03|444.34|441.94|444.43|442.03|444.34|441.94|0
1654241610000|2022-06-03 07:33:30|444.18|441.78|444.18|441.78|444.18|441.78|444.01|441.61|0
1654241620000|2022-06-03 07:33:40|444.26|441.86|444.18|441.78|444.26|441.86|444.18|441.78|0
1654241630000|2022-06-03 07:33:50|444.26|441.86|444.51|442.11|444.51|442.11|444.17|441.77|0
1654241640000|2022-06-03 07:34:00|444.34|441.94|444.34|441.94|444.34|441.94|444.26|441.86|0
1654241660000|2022-06-03 07:34:20|444.43|442.03|444.34|441.94|444.43|442.03|444.34|441.94|0
1654241670000|2022-06-03 07:34:30|444.51|442.11|444.84|442.44|444.84|442.44|444.51|442.11|0
1654241680000|2022-06-03 07:34:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1654241690000|2022-06-03 07:34:50|445.17|442.77|445.34|442.94|445.34|442.94|445.17|442.77|0
1654241700000|2022-06-03 07:35:00|445.26|442.86|446.01|443.61|446.01|443.61|445.26|442.86|0
1654241710000|2022-06-03 07:35:10|446.34|443.94|446.34|443.94|446.51|444.11|446.34|443.94|0
1654241720000|2022-06-03 07:35:20|446.17|443.77|446.59|444.19|446.59|444.19|446.17|443.77|0
1654241730000|2022-06-03 07:35:30|446.51|444.11|446.17|443.77|446.51|444.11|446.17|443.77|0
1654241740000|2022-06-03 07:35:40|446.34|443.94|446.26|443.86|446.34|443.94|446.26|443.86|0
1654241750000|2022-06-03 07:35:50|446.51|444.11|446.51|444.11|446.67|444.27|446.51|444.11|0
1654241760000|2022-06-03 07:36:00|446.34|443.94|446.51|444.11|446.51|444.11|446.34|443.94|0
1654241770000|2022-06-03 07:36:10|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1654241780000|2022-06-03 07:36:20|446.01|443.61|446.01|443.61|446.01|443.61|445.84|443.44|0
1654241790000|2022-06-03 07:36:30|446.34|443.94|446.17|443.77|446.34|443.94|446.17|443.77|0
1654241800000|2022-06-03 07:36:40|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1654241810000|2022-06-03 07:36:50|446.17|443.77|446.17|443.77|446.17|443.77|446.17|443.77|0
1654241820000|2022-06-03 07:37:00|446.01|443.61|445.67|443.27|446.01|443.61|445.67|443.27|0
1654241830000|2022-06-03 07:37:10|445.51|443.11|445.34|442.94|445.51|443.11|445.34|442.94|0
1654241840000|2022-06-03 07:37:20|445.51|443.11|445.51|443.11|445.51|443.11|445.34|442.94|0
1654241850000|2022-06-03 07:37:30|445.76|443.36|445.84|443.44|446.01|443.61|445.76|443.36|0
1654241860000|2022-06-03 07:37:40|445.67|443.27|445.34|442.94|445.67|443.27|445.34|442.94|0
1654241870000|2022-06-03 07:37:50|445.51|443.11|445.67|443.27|445.67|443.27|445.51|443.11|0
1654241890000|2022-06-03 07:38:10|445.59|443.19|445.67|443.27|445.67|443.27|445.51|443.11|0
1654241900000|2022-06-03 07:38:20|445.51|443.11|445.51|443.11|445.51|443.11|445.51|443.11|0
1654241910000|2022-06-03 07:38:30|445.5|443.1|445.01|442.61|445.5|443.1|445.01|442.61|0
1654241920000|2022-06-03 07:38:40|445.17|442.77|445.01|442.61|445.34|442.94|445.01|442.61|0
1654241930000|2022-06-03 07:38:50|444.84|442.44|444.84|442.44|445.01|442.61|444.84|442.44|0
1654241940000|2022-06-03 07:39:00|444.67|442.27|444.84|442.44|444.84|442.44|444.51|442.11|0
1654241950000|2022-06-03 07:39:10|444.59|442.19|444.67|442.27|445|442.6|444.59|442.19|0
1654241970000|2022-06-03 07:39:30|444.59|442.19|444.67|442.27|444.67|442.27|444.34|441.94|0
1654241980000|2022-06-03 07:39:40|445|442.6|444.92|442.52|445|442.6|444.92|442.52|0
1654241990000|2022-06-03 07:39:50|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1654242000000|2022-06-03 07:40:00|444.84|442.44|444.84|442.44|444.84|442.44|444.84|442.44|0
1654242010000|2022-06-03 07:40:10|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1654242020000|2022-06-03 07:40:20|444.34|441.94|444.17|441.77|444.34|441.94|444.17|441.77|0
1654242030000|2022-06-03 07:40:30|444.51|442.11|444.67|442.27|444.67|442.27|444.51|442.11|0
1654242040000|2022-06-03 07:40:40|444.84|442.44|444.43|442.03|444.84|442.44|444.43|442.03|0
1654242050000|2022-06-03 07:40:50|444.5|442.1|444.5|442.1|444.5|442.1|444.34|441.94|0
1654242060000|2022-06-03 07:41:00|444.43|442.03|444.42|442.02|444.43|442.03|444.42|442.02|0
1654242070000|2022-06-03 07:41:10|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1654242080000|2022-06-03 07:41:20|444.59|442.19|444.5|442.1|444.59|442.19|444.5|442.1|0
1654242090000|2022-06-03 07:41:30|444.34|441.94|444.59|442.19|444.59|442.19|444.34|441.94|0
1654242100000|2022-06-03 07:41:40|444.5|442.1|444.67|442.27|444.67|442.27|444.5|442.1|0
1654242110000|2022-06-03 07:41:50|445|442.6|445.34|442.94|445.34|442.94|444.92|442.52|0
1654242120000|2022-06-03 07:42:00|445.17|442.77|445.17|442.77|445.34|442.94|445.17|442.77|0
1654242130000|2022-06-03 07:42:10|445.34|442.94|445.5|443.1|445.5|443.1|445.34|442.94|0
1654242140000|2022-06-03 07:42:20|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1654242150000|2022-06-03 07:42:30|445.5|443.1|445.17|442.77|445.5|443.1|445.17|442.77|0
1654242160000|2022-06-03 07:42:40|445|442.6|445|442.6|445.26|442.86|445|442.6|0
1654242170000|2022-06-03 07:42:50|445.17|442.77|445.34|442.94|445.34|442.94|445.17|442.77|0
1654242180000|2022-06-03 07:43:00|445.26|442.86|444.84|442.44|445.26|442.86|444.84|442.44|0
1654242190000|2022-06-03 07:43:10|445|442.6|444.92|442.52|445|442.6|444.92|442.52|0
1654242200000|2022-06-03 07:43:20|445|442.6|444.76|442.36|445|442.6|444.76|442.36|0
1654242210000|2022-06-03 07:43:30|444.84|442.44|444.92|442.52|444.92|442.52|444.76|442.36|0
1654242220000|2022-06-03 07:43:40|445|442.6|444.92|442.52|445|442.6|444.67|442.27|0
1654242230000|2022-06-03 07:43:50|444.84|442.44|444.67|442.27|444.84|442.44|444.67|442.27|0
1654242240000|2022-06-03 07:44:00|444.5|442.1|444.5|442.1|444.59|442.19|444.5|442.1|0
1654242250000|2022-06-03 07:44:10|444.34|441.94|444.26|441.86|444.34|441.94|444.17|441.77|0
1654242260000|2022-06-03 07:44:20|444.34|441.94|444.17|441.77|444.34|441.94|444.17|441.77|0
1654242270000|2022-06-03 07:44:30|444.09|441.69|444.34|441.94|444.34|441.94|444.09|441.69|0
1654242280000|2022-06-03 07:44:40|444.26|441.86|444.17|441.77|444.26|441.86|444.17|441.77|0
1654242290000|2022-06-03 07:44:50|444.09|441.69|444.17|441.77|444.17|441.77|444|441.6|0
1654242300000|2022-06-03 07:45:00|444.26|441.86|444.5|442.1|444.5|442.1|444.17|441.77|0
1654242310000|2022-06-03 07:45:10|444.42|442.02|444.5|442.1|444.5|442.1|444.42|442.02|0
1654242320000|2022-06-03 07:45:20|444.67|442.27|444.84|442.44|444.84|442.44|444.67|442.27|0
1654242330000|2022-06-03 07:45:30|444.76|442.36|444.67|442.27|444.84|442.44|444.67|442.27|0
1654242340000|2022-06-03 07:45:40|444.76|442.36|444.5|442.1|444.84|442.44|444.5|442.1|0
1654242350000|2022-06-03 07:45:50|444.76|442.36|444.67|442.27|444.76|442.36|444.5|442.1|0
1654242360000|2022-06-03 07:46:00|444.5|442.1|444.5|442.1|444.5|442.1|444.42|442.02|0
1654242380000|2022-06-03 07:46:20|444.59|442.19|444.59|442.19|444.59|442.19|444.5|442.1|0
1654242390000|2022-06-03 07:46:30|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1654242400000|2022-06-03 07:46:40|444.34|441.94|444.34|441.94|444.42|442.02|444.34|441.94|0
1654242410000|2022-06-03 07:46:50|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1654242420000|2022-06-03 07:47:00|444.17|441.77|444.17|441.77|444.34|441.94|444.17|441.77|0
1654242430000|2022-06-03 07:47:10|444.26|441.86|444.17|441.77|444.26|441.86|444.17|441.77|0
1654242440000|2022-06-03 07:47:20|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1654242450000|2022-06-03 07:47:30|444.5|442.1|444.67|442.27|444.67|442.27|444.5|442.1|0
1654242460000|2022-06-03 07:47:40|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1654242470000|2022-06-03 07:47:50|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1654242480000|2022-06-03 07:48:00|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1654242490000|2022-06-03 07:48:10|444.83|442.43|444.67|442.27|444.83|442.43|444.67|442.27|0
1654242500000|2022-06-03 07:48:20|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1654242510000|2022-06-03 07:48:30|444.67|442.27|444.83|442.43|444.83|442.43|444.67|442.27|0
1654242530000|2022-06-03 07:48:50|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1654242540000|2022-06-03 07:49:00|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1654242550000|2022-06-03 07:49:10|445|442.6|445.33|442.93|445.33|442.93|445|442.6|0
1654242560000|2022-06-03 07:49:20|445.17|442.77|445.33|442.93|445.33|442.93|445.17|442.77|0
1654242590000|2022-06-03 07:49:50|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654242600000|2022-06-03 07:50:00|445.25|442.85|445.5|443.1|445.5|443.1|445.25|442.85|0
1654242610000|2022-06-03 07:50:10|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1654242630000|2022-06-03 07:50:30|445.67|443.27|445.5|443.1|445.67|443.27|445.5|443.1|0
1654242640000|2022-06-03 07:50:40|445.67|443.27|445.67|443.27|445.67|443.27|445.59|443.19|0
1654242650000|2022-06-03 07:50:50|446|443.6|445.83|443.43|446|443.6|445.83|443.43|0
1654242660000|2022-06-03 07:51:00|446|443.6|445.59|443.19|446|443.6|445.5|443.1|0
1654242670000|2022-06-03 07:51:10|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654242680000|2022-06-03 07:51:20|445.42|443.02|445.33|442.93|445.42|443.02|445.33|442.93|0
1654242690000|2022-06-03 07:51:30|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654242700000|2022-06-03 07:51:40|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1654242710000|2022-06-03 07:51:50|445.42|443.02|445.33|442.93|445.42|443.02|445.33|442.93|0
1654242730000|2022-06-03 07:52:10|445.25|442.85|445.33|442.93|445.33|442.93|445.25|442.85|0
1654242740000|2022-06-03 07:52:20|445.17|442.77|445|442.6|445.17|442.77|445|442.6|0
1654242750000|2022-06-03 07:52:30|444.83|442.43|445.09|442.69|445.09|442.69|444.83|442.43|0
1654242760000|2022-06-03 07:52:40|445.17|442.77|445.33|442.93|445.33|442.93|445.17|442.77|0
1654242780000|2022-06-03 07:53:00|445.17|442.77|445.17|442.77|445.33|442.93|445.17|442.77|0
1654242790000|2022-06-03 07:53:10|445|442.6|445|442.6|445|442.6|444.83|442.43|0
1654242800000|2022-06-03 07:53:20|445.09|442.69|445|442.6|445.17|442.77|445|442.6|0
1654242810000|2022-06-03 07:53:30|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1654242820000|2022-06-03 07:53:40|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1654242830000|2022-06-03 07:53:50|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1654242840000|2022-06-03 07:54:00|444.92|442.52|445|442.6|445|442.6|444.83|442.43|0
1654242850000|2022-06-03 07:54:10|445.17|442.77|445.17|442.77|445.17|442.77|445.17|442.77|0
1654242860000|2022-06-03 07:54:20|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1654242870000|2022-06-03 07:54:30|445.17|442.77|445.17|442.77|445.17|442.77|445.17|442.77|0
1654242880000|2022-06-03 07:54:40|445.33|442.93|445.25|442.85|445.33|442.93|445.25|442.85|0
1654242890000|2022-06-03 07:54:50|445.33|442.93|445.25|442.85|445.33|442.93|445.25|442.85|0
1654242900000|2022-06-03 07:55:00|445.17|442.77|445.17|442.77|445.33|442.93|445|442.6|0
1654242910000|2022-06-03 07:55:10|445.25|442.85|445.5|443.1|445.5|443.1|445.25|442.85|0
1654242920000|2022-06-03 07:55:20|445.67|443.27|445.66|443.26|445.67|443.27|445.5|443.1|0
1654242930000|2022-06-03 07:55:30|445.5|443.1|445.5|443.1|445.66|443.26|445.5|443.1|0
1654242950000|2022-06-03 07:55:50|445.66|443.26|445.33|442.93|445.66|443.26|445.33|442.93|0
1654242960000|2022-06-03 07:56:00|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654242970000|2022-06-03 07:56:10|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654242980000|2022-06-03 07:56:20|445.16|442.76|445.33|442.93|445.33|442.93|445.16|442.76|0
1654242990000|2022-06-03 07:56:30|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1654243000000|2022-06-03 07:56:40|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1654243010000|2022-06-03 07:56:50|445.5|443.1|445.42|443.02|445.5|443.1|445.42|443.02|0
1654243020000|2022-06-03 07:57:00|445.5|443.1|445.33|442.93|445.5|443.1|445.33|442.93|0
1654243030000|2022-06-03 07:57:10|445.16|442.76|445.66|443.26|445.66|443.26|445.16|442.76|0
1654243050000|2022-06-03 07:57:30|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1654243060000|2022-06-03 07:57:40|445.92|443.52|446.16|443.76|446.16|443.76|445.92|443.52|0
1654243070000|2022-06-03 07:57:50|446.25|443.85|445.83|443.43|446.25|443.85|445.83|443.43|0
1654243080000|2022-06-03 07:58:00|446|443.6|445.83|443.43|446|443.6|445.83|443.43|0
1654243090000|2022-06-03 07:58:10|446|443.6|446|443.6|446|443.6|446|443.6|0
1654243100000|2022-06-03 07:58:20|446.16|443.76|446.16|443.76|446.16|443.76|445.83|443.43|0
1654243110000|2022-06-03 07:58:30|446.25|443.85|446.33|443.93|446.33|443.93|446.25|443.85|0
1654243120000|2022-06-03 07:58:40|446.16|443.76|446.16|443.76|446.33|443.93|446.16|443.76|0
1654243130000|2022-06-03 07:58:50|446.33|443.93|446.16|443.76|446.33|443.93|446.16|443.76|0
1654243140000|2022-06-03 07:59:00|446|443.6|446.08|443.68|446.08|443.68|446|443.6|0
1654243150000|2022-06-03 07:59:10|446.33|443.93|446.5|444.1|446.66|444.26|446.33|443.93|0
1654243160000|2022-06-03 07:59:20|446.42|444.02|446.5|444.1|446.5|444.1|446.33|443.93|0
1654243170000|2022-06-03 07:59:30|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1654243180000|2022-06-03 07:59:40|446.92|444.52|446.83|444.43|446.92|444.52|446.83|444.43|0
1654243190000|2022-06-03 07:59:50|446.66|444.26|446.92|444.52|446.92|444.52|446.66|444.26|0
1654243200000|2022-06-03 08:00:00|447|444.6|447|444.6|447|444.6|446.66|444.26|0
1654243210000|2022-06-03 08:00:10|447.16|444.76|446.66|444.26|447.16|444.76|446.66|444.26|0
1654243220000|2022-06-03 08:00:20|446.58|444.18|446.5|444.1|446.66|444.26|446.5|444.1|0
1654243230000|2022-06-03 08:00:30|446.83|444.43|446.92|444.52|446.92|444.52|446.83|444.43|0
1654243240000|2022-06-03 08:00:40|447|444.6|447.16|444.76|447.16|444.76|447|444.6|0
1654243250000|2022-06-03 08:00:50|447|444.6|447|444.6|447|444.6|447|444.6|0
1654243260000|2022-06-03 08:01:00|447.33|444.93|447.67|445.27|447.67|445.27|447.33|444.93|0
1654243270000|2022-06-03 08:01:10|447.75|445.35|447.67|445.27|447.75|445.35|447.67|445.27|0
1654243280000|2022-06-03 08:01:20|447.83|445.43|448|445.6|448|445.6|447.83|445.43|0
1654243290000|2022-06-03 08:01:30|448.17|445.77|448|445.6|448.17|445.77|447.83|445.43|0
1654243300000|2022-06-03 08:01:40|448.17|445.77|448.33|445.93|448.33|445.93|448.17|445.77|0
1654243310000|2022-06-03 08:01:50|448.25|445.85|448.33|445.93|448.33|445.93|448.25|445.85|0
1654243320000|2022-06-03 08:02:00|448.5|446.1|448.67|446.27|448.67|446.27|448.5|446.1|0
1654243330000|2022-06-03 08:02:10|448.76|446.36|448.67|446.27|448.84|446.44|448.67|446.27|0
1654243340000|2022-06-03 08:02:20|448.5|446.1|449|446.6|449|446.6|448.5|446.1|0
1654243350000|2022-06-03 08:02:30|448.92|446.52|448.67|446.27|448.92|446.52|448.67|446.27|0
1654243360000|2022-06-03 08:02:40|448.76|446.36|448.5|446.1|448.84|446.44|448.5|446.1|0
1654243370000|2022-06-03 08:02:50|448.25|445.85|448.33|445.93|448.33|445.93|448.25|445.85|0
1654243380000|2022-06-03 08:03:00|448.17|445.77|448.17|445.77|448.33|445.93|448.17|445.77|0
1654243390000|2022-06-03 08:03:10|448.25|445.85|448.42|446.02|448.42|446.02|448.17|445.77|0
1654243400000|2022-06-03 08:03:20|448.33|445.93|448.67|446.27|448.67|446.27|448.33|445.93|0
1654243410000|2022-06-03 08:03:30|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1654243420000|2022-06-03 08:03:40|448.67|446.27|448.67|446.27|448.67|446.27|448.67|446.27|0
1654243430000|2022-06-03 08:03:50|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1654243450000|2022-06-03 08:04:10|448.83|446.43|448.5|446.1|448.83|446.43|448.33|445.93|0
1654243460000|2022-06-03 08:04:20|448.33|445.93|448.17|445.77|448.5|446.1|448.17|445.77|0
1654243470000|2022-06-03 08:04:30|448.25|445.85|448|445.6|448.25|445.85|448|445.6|0
1654243490000|2022-06-03 08:04:50|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1654243500000|2022-06-03 08:05:00|447.5|445.1|447.16|444.76|447.5|445.1|447.16|444.76|0
1654243510000|2022-06-03 08:05:10|447.5|445.1|447.33|444.93|447.5|445.1|447.33|444.93|0
1654243520000|2022-06-03 08:05:20|447.16|444.76|447.33|444.93|447.33|444.93|447.16|444.76|0
1654243530000|2022-06-03 08:05:30|447.42|445.02|447.33|444.93|447.5|445.1|447.33|444.93|0
1654243540000|2022-06-03 08:05:40|447.25|444.85|447.25|444.85|447.25|444.85|447.25|444.85|0
1654243550000|2022-06-03 08:05:50|447.16|444.76|446.58|444.18|447.16|444.76|446.58|444.18|0
1654243560000|2022-06-03 08:06:00|446.66|444.26|446.49|444.09|446.66|444.26|446.49|444.09|0
1654243570000|2022-06-03 08:06:10|446.66|444.26|446.92|444.52|446.92|444.52|446.66|444.26|0
1654243580000|2022-06-03 08:06:20|446.83|444.43|446.66|444.26|446.83|444.43|446.66|444.26|0
1654243590000|2022-06-03 08:06:30|446.49|444.09|446.66|444.26|446.66|444.26|446.49|444.09|0
1654243600000|2022-06-03 08:06:40|446.75|444.35|447.25|444.85|447.25|444.85|446.75|444.35|0
1654243610000|2022-06-03 08:06:50|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1654243620000|2022-06-03 08:07:00|447.16|444.76|447.33|444.93|447.33|444.93|447.16|444.76|0
1654243630000|2022-06-03 08:07:10|447.16|444.76|447.33|444.93|447.33|444.93|447.16|444.76|0
1654243640000|2022-06-03 08:07:20|447.25|444.85|447.16|444.76|447.33|444.93|447.16|444.76|0
1654243650000|2022-06-03 08:07:30|447.33|444.93|447.5|445.1|447.5|445.1|447.33|444.93|0
1654243660000|2022-06-03 08:07:40|447.66|445.26|447.66|445.26|447.83|445.43|447.66|445.26|0
1654243690000|2022-06-03 08:08:10|447.5|445.1|447.16|444.76|447.5|445.1|447.16|444.76|0
1654243700000|2022-06-03 08:08:20|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1654243710000|2022-06-03 08:08:30|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1654243720000|2022-06-03 08:08:40|446.99|444.59|446.83|444.43|446.99|444.59|446.83|444.43|0
1654243730000|2022-06-03 08:08:50|446.99|444.59|447.08|444.68|447.08|444.68|446.99|444.59|0
1654243740000|2022-06-03 08:09:00|446.99|444.59|446.91|444.51|446.99|444.59|446.91|444.51|0
1654243750000|2022-06-03 08:09:10|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1654243760000|2022-06-03 08:09:20|446.49|444.09|446.49|444.09|446.49|444.09|446.41|444.01|0
1654243770000|2022-06-03 08:09:30|446.33|443.93|446.33|443.93|446.41|444.01|446.33|443.93|0
1654243780000|2022-06-03 08:09:40|446.25|443.85|446.33|443.93|446.33|443.93|446.16|443.76|0
1654243790000|2022-06-03 08:09:50|446.49|444.09|446.99|444.59|446.99|444.59|446.49|444.09|0
1654243800000|2022-06-03 08:10:00|447.08|444.68|446.99|444.59|447.08|444.68|446.83|444.43|0
1654243810000|2022-06-03 08:10:10|446.83|444.43|446.66|444.26|446.83|444.43|446.66|444.26|0
1654243820000|2022-06-03 08:10:20|446.83|444.43|446.66|444.26|446.83|444.43|446.66|444.26|0
1654243830000|2022-06-03 08:10:30|446.49|444.09|446.25|443.85|446.66|444.26|446.25|443.85|0
1654243840000|2022-06-03 08:10:40|446.33|443.93|445.99|443.59|446.33|443.93|445.99|443.59|0
1654243870000|2022-06-03 08:11:10|445.91|443.51|445.99|443.59|445.99|443.59|445.91|443.51|0
1654243880000|2022-06-03 08:11:20|445.83|443.43|445.66|443.26|445.83|443.43|445.66|443.26|0
1654243890000|2022-06-03 08:11:30|445.49|443.09|445.33|442.93|445.66|443.26|445.33|442.93|0
1654243910000|2022-06-03 08:11:50|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1654243920000|2022-06-03 08:12:00|445.08|442.68|444.99|442.59|445.08|442.68|444.99|442.59|0
1654243930000|2022-06-03 08:12:10|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1654243940000|2022-06-03 08:12:20|444.99|442.59|444.83|442.43|444.99|442.59|444.66|442.26|0
1654243950000|2022-06-03 08:12:30|444.99|442.59|445.32|442.92|445.32|442.92|444.99|442.59|0
1654243960000|2022-06-03 08:12:40|445.24|442.84|445.16|442.76|445.24|442.84|445.16|442.76|0
1654243970000|2022-06-03 08:12:50|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1654243980000|2022-06-03 08:13:00|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1654243990000|2022-06-03 08:13:10|444.83|442.43|444.83|442.43|444.91|442.51|444.83|442.43|0
1654244000000|2022-06-03 08:13:20|444.75|442.35|444.66|442.26|444.75|442.35|444.66|442.26|0
1654244020000|2022-06-03 08:13:40|444.75|442.35|444.66|442.26|444.75|442.35|444.49|442.09|0
1654244030000|2022-06-03 08:13:50|444.49|442.09|444.33|441.93|444.49|442.09|444.33|441.93|0
1654244040000|2022-06-03 08:14:00|444.25|441.85|444.49|442.09|444.49|442.09|444.25|441.85|0
1654244050000|2022-06-03 08:14:10|444.33|441.93|444.33|441.93|444.33|441.93|444.33|441.93|0
1654244060000|2022-06-03 08:14:20|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1654244070000|2022-06-03 08:14:30|444.82|442.42|444.99|442.59|444.99|442.59|444.82|442.42|0
1654244080000|2022-06-03 08:14:40|445.08|442.68|445.32|442.92|445.32|442.92|445.08|442.68|0
1654244090000|2022-06-03 08:14:50|445.16|442.76|445.16|442.76|445.32|442.92|445.16|442.76|0
1654244100000|2022-06-03 08:15:00|445.32|442.92|445.32|442.92|445.32|442.92|445.24|442.84|0
1654244110000|2022-06-03 08:15:10|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1654244120000|2022-06-03 08:15:20|444.91|442.51|444.66|442.26|444.91|442.51|444.66|442.26|0
1654244130000|2022-06-03 08:15:30|444.82|442.42|444.91|442.51|444.99|442.59|444.82|442.42|0
1654244140000|2022-06-03 08:15:40|444.82|442.42|444.82|442.42|444.99|442.59|444.82|442.42|0
1654244150000|2022-06-03 08:15:50|444.74|442.34|444.49|442.09|444.74|442.34|444.49|442.09|0
1654244160000|2022-06-03 08:16:00|444.32|441.92|443.83|441.43|444.32|441.92|443.83|441.43|0
1654244170000|2022-06-03 08:16:10|443.75|441.35|443.91|441.51|443.91|441.51|443.75|441.35|0
1654244180000|2022-06-03 08:16:20|443.66|441.26|443.83|441.43|443.91|441.51|443.66|441.26|0
1654244190000|2022-06-03 08:16:30|443.99|441.59|444.32|441.92|444.32|441.92|443.99|441.59|0
1654244200000|2022-06-03 08:16:40|444.49|442.09|444.32|441.92|444.49|442.09|444.16|441.76|0
1654244210000|2022-06-03 08:16:50|444.49|442.09|444.49|442.09|444.49|442.09|444.32|441.92|0
1654244220000|2022-06-03 08:17:00|444.66|442.26|444.82|442.42|444.82|442.42|444.66|442.26|0
1654244230000|2022-06-03 08:17:10|444.99|442.59|444.82|442.42|444.99|442.59|444.66|442.26|0
1654244240000|2022-06-03 08:17:20|444.66|442.26|444.49|442.09|444.66|442.26|444.49|442.09|0
1654244250000|2022-06-03 08:17:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1654244260000|2022-06-03 08:17:40|444.91|442.51|444.99|442.59|444.99|442.59|444.82|442.42|0
1654244280000|2022-06-03 08:18:00|444.82|442.42|444.99|442.59|444.99|442.59|444.82|442.42|0
1654244300000|2022-06-03 08:18:20|445.16|442.76|445.49|443.09|445.49|443.09|445.16|442.76|0
1654244310000|2022-06-03 08:18:30|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1654244320000|2022-06-03 08:18:40|445.16|442.76|444.91|442.51|445.16|442.76|444.91|442.51|0
1654244330000|2022-06-03 08:18:50|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1654244340000|2022-06-03 08:19:00|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1654244350000|2022-06-03 08:19:10|444.49|442.09|444.08|441.68|444.49|442.09|444.08|441.68|0
1654244360000|2022-06-03 08:19:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1654244380000|2022-06-03 08:19:40|444.32|441.92|444.41|442.01|444.49|442.09|444.16|441.76|0
1654244390000|2022-06-03 08:19:50|444.49|442.09|444.49|442.09|444.49|442.09|444.32|441.92|0
1654244400000|2022-06-03 08:20:00|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1654244410000|2022-06-03 08:20:10|444.24|441.84|444.16|441.76|444.24|441.84|444.16|441.76|0
1654244420000|2022-06-03 08:20:20|444.66|442.26|444.49|442.09|444.82|442.42|444.49|442.09|0
1654244440000|2022-06-03 08:20:40|444.82|442.42|444.99|442.59|444.99|442.59|444.82|442.42|0
1654244450000|2022-06-03 08:20:50|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1654244460000|2022-06-03 08:21:00|444.66|442.26|444.66|442.26|444.82|442.42|444.66|442.26|0
1654244470000|2022-06-03 08:21:10|444.82|442.42|444.66|442.26|444.82|442.42|444.66|442.26|0
1654244480000|2022-06-03 08:21:20|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1654244490000|2022-06-03 08:21:30|444.82|442.42|445.32|442.92|445.32|442.92|444.74|442.34|0
1654244530000|2022-06-03 08:22:10|445.49|443.09|445.32|442.92|445.49|443.09|445.32|442.92|0
1654244560000|2022-06-03 08:22:40|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1654244580000|2022-06-03 08:23:00|445.32|442.92|445.49|443.09|445.49|443.09|445.32|442.92|0
1654244590000|2022-06-03 08:23:10|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1654244600000|2022-06-03 08:23:20|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1654244630000|2022-06-03 08:23:50|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1654244640000|2022-06-03 08:24:00|445.57|443.17|445.49|443.09|445.57|443.17|445.49|443.09|0
1654244650000|2022-06-03 08:24:10|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1654244690000|2022-06-03 08:24:50|446.15|443.75|446.32|443.92|446.32|443.92|446.15|443.75|0
1654244700000|2022-06-03 08:25:00|446.49|444.09|446.65|444.25|446.65|444.25|446.49|444.09|0
1654244710000|2022-06-03 08:25:10|446.82|444.42|447.15|444.75|447.15|444.75|446.82|444.42|0
1654244720000|2022-06-03 08:25:20|446.99|444.59|447.15|444.75|447.15|444.75|446.99|444.59|0
1654244730000|2022-06-03 08:25:30|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1654244750000|2022-06-03 08:25:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1654244760000|2022-06-03 08:26:00|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1654244770000|2022-06-03 08:26:10|446.49|444.09|446.32|443.92|446.49|444.09|446.32|443.92|0
1654244780000|2022-06-03 08:26:20|446.15|443.75|446.32|443.92|446.32|443.92|446.15|443.75|0
1654244790000|2022-06-03 08:26:30|446.49|444.09|446.49|444.09|446.49|444.09|446.49|444.09|0
1654244800000|2022-06-03 08:26:40|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1654244810000|2022-06-03 08:26:50|446.65|444.25|446.65|444.25|446.82|444.42|446.65|444.25|0
1654244820000|2022-06-03 08:27:00|446.49|444.09|446.82|444.42|446.82|444.42|446.49|444.09|0
1654244830000|2022-06-03 08:27:10|446.99|444.59|446.82|444.42|446.99|444.59|446.82|444.42|0
1654244850000|2022-06-03 08:27:30|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1654244860000|2022-06-03 08:27:40|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1654244880000|2022-06-03 08:28:00|446.99|444.59|446.99|444.59|447.07|444.67|446.99|444.59|0
1654244890000|2022-06-03 08:28:10|447.07|444.67|447.15|444.75|447.15|444.75|447.07|444.67|0
1654244900000|2022-06-03 08:28:20|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1654244910000|2022-06-03 08:28:30|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1654244930000|2022-06-03 08:28:50|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1654244940000|2022-06-03 08:29:00|447.32|444.92|446.99|444.59|447.32|444.92|446.99|444.59|0
1654244950000|2022-06-03 08:29:10|447.07|444.67|447.15|444.75|447.15|444.75|447.07|444.67|0
1654244960000|2022-06-03 08:29:20|446.99|444.59|446.82|444.42|446.99|444.59|446.82|444.42|0
1654244970000|2022-06-03 08:29:30|446.32|443.92|446.32|443.92|446.49|444.09|446.32|443.92|0
1654244980000|2022-06-03 08:29:40|446.24|443.84|446.32|443.92|446.32|443.92|446.24|443.84|0
1654245000000|2022-06-03 08:30:00|446.49|444.09|446.41|444.01|446.49|444.09|446.32|443.92|0
1654245010000|2022-06-03 08:30:10|446.49|444.09|446.15|443.75|446.49|444.09|446.15|443.75|0
1654245040000|2022-06-03 08:30:40|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1654245060000|2022-06-03 08:31:00|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1654245070000|2022-06-03 08:31:10|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1654245080000|2022-06-03 08:31:20|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1654245100000|2022-06-03 08:31:40|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1654245110000|2022-06-03 08:31:50|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1654245160000|2022-06-03 08:32:40|446.32|443.92|446.15|443.75|446.4|444|446.15|443.75|0
1654245170000|2022-06-03 08:32:50|446.32|443.92|446.15|443.75|446.32|443.92|446.15|443.75|0
1654245190000|2022-06-03 08:33:10|445.9|443.5|445.98|443.58|445.98|443.58|445.9|443.5|0
1654245200000|2022-06-03 08:33:20|445.82|443.42|445.65|443.25|445.82|443.42|445.65|443.25|0
1654245210000|2022-06-03 08:33:30|445.82|443.42|445.65|443.25|445.82|443.42|445.65|443.25|0
1654245230000|2022-06-03 08:33:50|445.48|443.08|445.48|443.08|445.65|443.25|445.48|443.08|0
1654245240000|2022-06-03 08:34:00|445.65|443.25|445.82|443.42|445.82|443.42|445.65|443.25|0
1654245250000|2022-06-03 08:34:10|445.9|443.5|445.98|443.58|445.98|443.58|445.9|443.5|0
1654245260000|2022-06-03 08:34:20|446.15|443.75|446.32|443.92|446.32|443.92|446.15|443.75|0
1654245270000|2022-06-03 08:34:30|446.15|443.75|446.32|443.92|446.4|444|446.15|443.75|0
1654245280000|2022-06-03 08:34:40|446.4|444|446.57|444.17|446.65|444.25|446.4|444|0
1654245290000|2022-06-03 08:34:50|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1654245300000|2022-06-03 08:35:00|446.32|443.92|446.32|443.92|446.32|443.92|446.15|443.75|0
1654245320000|2022-06-03 08:35:20|446.48|444.08|446.4|444|446.48|444.08|446.4|444|0
1654245330000|2022-06-03 08:35:30|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1654245340000|2022-06-03 08:35:40|446.4|444|446.32|443.92|446.48|444.08|446.32|443.92|0
1654245350000|2022-06-03 08:35:50|446.48|444.08|446.65|444.25|446.65|444.25|446.48|444.08|0
1654245360000|2022-06-03 08:36:00|446.82|444.42|446.98|444.58|446.98|444.58|446.82|444.42|0
1654245400000|2022-06-03 08:36:40|446.82|444.42|446.9|444.5|446.9|444.5|446.82|444.42|0
1654245410000|2022-06-03 08:36:50|446.82|444.42|446.98|444.58|446.98|444.58|446.82|444.42|0
1654245420000|2022-06-03 08:37:00|446.57|444.17|446.48|444.08|446.57|444.17|446.48|444.08|0
1654245430000|2022-06-03 08:37:10|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1654245440000|2022-06-03 08:37:20|446.98|444.58|446.98|444.58|446.98|444.58|446.98|444.58|0
1654245450000|2022-06-03 08:37:30|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1654245470000|2022-06-03 08:37:50|447.24|444.84|447.15|444.75|447.24|444.84|447.15|444.75|0
1654245480000|2022-06-03 08:38:00|447.32|444.92|447.15|444.75|447.32|444.92|447.15|444.75|0
1654245490000|2022-06-03 08:38:10|446.98|444.58|446.48|444.08|446.98|444.58|446.48|444.08|0
1654245500000|2022-06-03 08:38:20|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1654245510000|2022-06-03 08:38:30|446.15|443.75|446.31|443.91|446.31|443.91|446.15|443.75|0
1654245520000|2022-06-03 08:38:40|446.23|443.83|446.15|443.75|446.31|443.91|446.15|443.75|0
1654245530000|2022-06-03 08:38:50|446.31|443.91|446.82|444.42|446.82|444.42|445.98|443.58|0
1654245540000|2022-06-03 08:39:00|446.98|444.58|446.82|444.42|446.98|444.58|446.82|444.42|0
1654245550000|2022-06-03 08:39:10|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1654245560000|2022-06-03 08:39:20|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1654245570000|2022-06-03 08:39:30|447.4|445|447.82|445.42|447.82|445.42|447.32|444.92|0
1654245590000|2022-06-03 08:39:50|447.65|445.25|447.98|445.58|447.98|445.58|447.65|445.25|0
1654245610000|2022-06-03 08:40:10|448.15|445.75|447.98|445.58|448.15|445.75|447.98|445.58|0
1654245620000|2022-06-03 08:40:20|447.82|445.42|447.65|445.25|447.82|445.42|447.65|445.25|0
1654245630000|2022-06-03 08:40:30|447.82|445.42|447.65|445.25|447.82|445.42|447.65|445.25|0
1654245640000|2022-06-03 08:40:40|447.82|445.42|447.74|445.34|447.82|445.42|447.65|445.25|0
1654245650000|2022-06-03 08:40:50|447.82|445.42|447.65|445.25|447.82|445.42|447.65|445.25|0
1654245660000|2022-06-03 08:41:00|447.48|445.08|447.15|444.75|447.48|445.08|447.15|444.75|0
1654245670000|2022-06-03 08:41:10|447.32|444.92|447.24|444.84|447.32|444.92|447.24|444.84|0
1654245680000|2022-06-03 08:41:20|447.48|445.08|448.15|445.75|448.15|445.75|447.48|445.08|0
1654245690000|2022-06-03 08:41:30|448.24|445.84|447.98|445.58|448.24|445.84|447.98|445.58|0
1654245700000|2022-06-03 08:41:40|447.82|445.42|447.9|445.5|447.9|445.5|447.82|445.42|0
1654245710000|2022-06-03 08:41:50|447.82|445.42|447.48|445.08|447.82|445.42|447.48|445.08|0
1654245720000|2022-06-03 08:42:00|447.65|445.25|447.48|445.08|447.82|445.42|447.48|445.08|0
1654245730000|2022-06-03 08:42:10|447.57|445.17|447.48|445.08|447.57|445.17|447.48|445.08|0
1654245740000|2022-06-03 08:42:20|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1654245750000|2022-06-03 08:42:30|447.4|445|447.48|445.08|447.48|445.08|447.4|445|0
1654245760000|2022-06-03 08:42:40|447.65|445.25|447.74|445.34|447.74|445.34|447.57|445.17|0
1654245770000|2022-06-03 08:42:50|447.31|444.91|447.15|444.75|447.31|444.91|447.15|444.75|0
1654245780000|2022-06-03 08:43:00|446.98|444.58|446.98|444.58|446.98|444.58|446.98|444.58|0
1654245790000|2022-06-03 08:43:10|447.07|444.67|447.65|445.25|447.65|445.25|447.07|444.67|0
1654245800000|2022-06-03 08:43:20|447.48|445.08|447.82|445.42|447.82|445.42|447.48|445.08|0
1654245810000|2022-06-03 08:43:30|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1654245820000|2022-06-03 08:43:40|447.9|445.5|447.82|445.42|447.9|445.5|447.82|445.42|0
1654245840000|2022-06-03 08:44:00|447.65|445.25|447.65|445.25|447.65|445.25|447.57|445.17|0
1654245850000|2022-06-03 08:44:10|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1654245870000|2022-06-03 08:44:30|447.65|445.25|447.48|445.08|447.65|445.25|447.31|444.91|0
1654245880000|2022-06-03 08:44:40|447.65|445.25|447.74|445.34|447.74|445.34|447.65|445.25|0
1654245890000|2022-06-03 08:44:50|447.65|445.25|447.48|445.08|447.65|445.25|447.48|445.08|0
1654245900000|2022-06-03 08:45:00|447.57|445.17|447.48|445.08|447.74|445.34|447.48|445.08|0
1654245910000|2022-06-03 08:45:10|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1654245920000|2022-06-03 08:45:20|447.15|444.75|447.15|444.75|447.15|444.75|446.98|444.58|0
1654245930000|2022-06-03 08:45:30|446.98|444.58|446.98|444.58|446.98|444.58|446.81|444.41|0
1654245940000|2022-06-03 08:45:40|447.15|444.75|446.9|444.5|447.15|444.75|446.9|444.5|0
1654245950000|2022-06-03 08:45:50|446.98|444.58|446.98|444.58|447.07|444.67|446.98|444.58|0
1654245960000|2022-06-03 08:46:00|446.81|444.41|446.98|444.58|446.98|444.58|446.81|444.41|0
1654245970000|2022-06-03 08:46:10|446.9|444.5|446.65|444.25|446.9|444.5|446.57|444.17|0
1654245980000|2022-06-03 08:46:20|446.48|444.08|446.65|444.25|446.65|444.25|446.48|444.08|0
1654246020000|2022-06-03 08:47:00|446.81|444.41|446.81|444.41|446.81|444.41|446.73|444.33|0
1654246030000|2022-06-03 08:47:10|447.31|444.91|447.65|445.25|447.65|445.25|447.15|444.75|0
1654246040000|2022-06-03 08:47:20|447.48|445.08|447.4|445|447.48|445.08|447.31|444.91|0
1654246050000|2022-06-03 08:47:30|447.31|444.91|447.31|444.91|447.48|445.08|447.31|444.91|0
1654246060000|2022-06-03 08:47:40|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1654246070000|2022-06-03 08:47:50|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1654246080000|2022-06-03 08:48:00|447.48|445.08|447.31|444.91|447.48|445.08|447.31|444.91|0
1654246090000|2022-06-03 08:48:10|447.48|445.08|447.31|444.91|447.48|445.08|447.31|444.91|0
1654246100000|2022-06-03 08:48:20|447.48|445.08|447.65|445.25|447.65|445.25|447.48|445.08|0
1654246110000|2022-06-03 08:48:30|447.81|445.41|447.98|445.58|447.98|445.58|447.81|445.41|0
1654246120000|2022-06-03 08:48:40|447.81|445.41|447.81|445.41|447.98|445.58|447.81|445.41|0
1654246140000|2022-06-03 08:49:00|447.98|445.58|448.15|445.75|448.15|445.75|447.81|445.41|0
1654246160000|2022-06-03 08:49:20|448.32|445.92|448.15|445.75|448.32|445.92|447.98|445.58|0
1654246170000|2022-06-03 08:49:30|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1654246180000|2022-06-03 08:49:40|447.98|445.58|447.98|445.58|447.98|445.58|447.81|445.41|0
1654246190000|2022-06-03 08:49:50|447.65|445.25|447.98|445.58|447.98|445.58|447.65|445.25|0
1654246200000|2022-06-03 08:50:00|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1654246210000|2022-06-03 08:50:10|447.98|445.58|448.15|445.75|448.15|445.75|447.98|445.58|0
1654246220000|2022-06-03 08:50:20|448.07|445.67|448.15|445.75|448.15|445.75|448.07|445.67|0
1654246230000|2022-06-03 08:50:30|448.07|445.67|448.15|445.75|448.15|445.75|448.07|445.67|0
1654246240000|2022-06-03 08:50:40|448.23|445.83|448.31|445.91|448.31|445.91|448.15|445.75|0
1654246250000|2022-06-03 08:50:50|448.48|446.08|448.31|445.91|448.48|446.08|448.31|445.91|0
1654246260000|2022-06-03 08:51:00|448.23|445.83|448.23|445.83|448.23|445.83|448.23|445.83|0
1654246270000|2022-06-03 08:51:10|448.15|445.75|448.15|445.75|448.15|445.75|447.98|445.58|0
1654246280000|2022-06-03 08:51:20|447.98|445.58|447.81|445.41|447.98|445.58|447.81|445.41|0
1654246290000|2022-06-03 08:51:30|447.98|445.58|448.31|445.91|448.31|445.91|447.98|445.58|0
1654246300000|2022-06-03 08:51:40|448.48|446.08|448.31|445.91|448.48|446.08|448.31|445.91|0
1654246310000|2022-06-03 08:51:50|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1654246320000|2022-06-03 08:52:00|448.82|446.42|448.82|446.42|448.98|446.58|448.82|446.42|0
1654246330000|2022-06-03 08:52:10|448.98|446.58|448.82|446.42|448.98|446.58|448.65|446.25|0
1654246340000|2022-06-03 08:52:20|448.98|446.58|448.9|446.5|448.98|446.58|448.9|446.5|0
1654246350000|2022-06-03 08:52:30|448.98|446.58|449.32|446.92|449.32|446.92|448.98|446.58|0
1654246360000|2022-06-03 08:52:40|449.15|446.75|449.32|446.92|449.32|446.92|449.15|446.75|0
1654246370000|2022-06-03 08:52:50|449.49|447.09|449.49|447.09|449.49|447.09|449.32|446.92|0
1654246380000|2022-06-03 08:53:00|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1654246390000|2022-06-03 08:53:10|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1654246400000|2022-06-03 08:53:20|449.07|446.67|449.15|446.75|449.15|446.75|449.07|446.67|0
1654246410000|2022-06-03 08:53:30|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1654246420000|2022-06-03 08:53:40|448.65|446.25|448.82|446.42|448.82|446.42|448.65|446.25|0
1654246440000|2022-06-03 08:54:00|448.65|446.25|448.65|446.25|448.65|446.25|448.65|446.25|0
1654246460000|2022-06-03 08:54:20|448.82|446.42|448.65|446.25|448.82|446.42|448.65|446.25|0
1654246470000|2022-06-03 08:54:30|448.82|446.42|448.48|446.08|448.82|446.42|448.48|446.08|0
1654246480000|2022-06-03 08:54:40|448.65|446.25|448.48|446.08|448.65|446.25|448.48|446.08|0
1654246490000|2022-06-03 08:54:50|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1654246510000|2022-06-03 08:55:10|448.65|446.25|448.48|446.08|448.65|446.25|448.48|446.08|0
1654246520000|2022-06-03 08:55:20|448.57|446.17|448.48|446.08|448.57|446.17|448.48|446.08|0
1654246530000|2022-06-03 08:55:30|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1654246540000|2022-06-03 08:55:40|448.4|446|448.31|445.91|448.4|446|448.31|445.91|0
1654246550000|2022-06-03 08:55:50|448.4|446|448.31|445.91|448.4|446|448.31|445.91|0
1654246560000|2022-06-03 08:56:00|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1654246570000|2022-06-03 08:56:10|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1654246580000|2022-06-03 08:56:20|448.15|445.75|448.06|445.66|448.15|445.75|448.06|445.66|0
1654246590000|2022-06-03 08:56:30|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1654246600000|2022-06-03 08:56:40|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1654246610000|2022-06-03 08:56:50|447.81|445.41|447.81|445.41|447.9|445.5|447.81|445.41|0
1654246630000|2022-06-03 08:57:10|447.64|445.24|447.48|445.08|447.64|445.24|447.48|445.08|0
1654246640000|2022-06-03 08:57:20|447.4|445|447.31|444.91|447.4|445|447.31|444.91|0
1654246650000|2022-06-03 08:57:30|447.48|445.08|447.64|445.24|447.64|445.24|447.48|445.08|0
1654246660000|2022-06-03 08:57:40|447.56|445.16|447.56|445.16|447.64|445.24|447.56|445.16|0
1654246670000|2022-06-03 08:57:50|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654246680000|2022-06-03 08:58:00|447.56|445.16|447.64|445.24|447.64|445.24|447.56|445.16|0
1654246690000|2022-06-03 08:58:10|447.48|445.08|447.64|445.24|447.64|445.24|447.48|445.08|0
1654246700000|2022-06-03 08:58:20|447.56|445.16|447.48|445.08|447.64|445.24|447.48|445.08|0
1654246710000|2022-06-03 08:58:30|447.64|445.24|447.81|445.41|447.81|445.41|447.64|445.24|0
1654246720000|2022-06-03 08:58:40|447.98|445.58|448.14|445.74|448.14|445.74|447.98|445.58|0
1654246730000|2022-06-03 08:58:50|448.31|445.91|448.57|446.17|448.57|446.17|448.31|445.91|0
1654246740000|2022-06-03 08:59:00|448.65|446.25|448.48|446.08|448.81|446.41|448.48|446.08|0
1654246750000|2022-06-03 08:59:10|448.57|446.17|448.65|446.25|448.65|446.25|448.57|446.17|0
1654246760000|2022-06-03 08:59:20|448.73|446.33|448.65|446.25|448.73|446.33|448.65|446.25|0
1654246770000|2022-06-03 08:59:30|448.73|446.33|448.65|446.25|448.73|446.33|448.65|446.25|0
1654246780000|2022-06-03 08:59:40|446.81|444.41|446.81|444.41|446.81|444.41|446.81|444.41|0
1654246790000|2022-06-03 08:59:50|446.97|444.57|446.97|444.57|446.97|444.57|446.89|444.49|0
1654246800000|2022-06-03 09:00:00|446.89|444.49|446.97|444.57|446.97|444.57|446.81|444.41|0
1654246810000|2022-06-03 09:00:10|446.81|444.41|446.89|444.49|446.97|444.57|446.81|444.41|0
1654246820000|2022-06-03 09:00:20|446.97|444.57|446.97|444.57|447.06|444.66|446.97|444.57|0
1654246830000|2022-06-03 09:00:30|447.14|444.74|447.14|444.74|447.14|444.74|447.14|444.74|0
1654246840000|2022-06-03 09:00:40|446.97|444.57|446.81|444.41|446.97|444.57|446.81|444.41|0
1654246850000|2022-06-03 09:00:50|446.64|444.24|446.81|444.41|446.81|444.41|446.47|444.07|0
1654246860000|2022-06-03 09:01:00|446.97|444.57|446.81|444.41|446.97|444.57|446.81|444.41|0
1654246870000|2022-06-03 09:01:10|447.14|444.74|447.31|444.91|447.31|444.91|447.14|444.74|0
1654246880000|2022-06-03 09:01:20|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1654246890000|2022-06-03 09:01:30|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1654246900000|2022-06-03 09:01:40|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654246910000|2022-06-03 09:01:50|447.31|444.91|447.47|445.07|447.47|445.07|447.31|444.91|0
1654246920000|2022-06-03 09:02:00|447.31|444.91|447.47|445.07|447.47|445.07|447.31|444.91|0
1654246940000|2022-06-03 09:02:20|447.64|445.24|447.14|444.74|447.64|445.24|447.14|444.74|0
1654246950000|2022-06-03 09:02:30|447.23|444.83|446.97|444.57|447.23|444.83|446.97|444.57|0
1654246960000|2022-06-03 09:02:40|447.06|444.66|447.06|444.66|447.06|444.66|447.06|444.66|0
1654246970000|2022-06-03 09:02:50|447.14|444.74|446.97|444.57|447.14|444.74|446.89|444.49|0
1654246980000|2022-06-03 09:03:00|446.89|444.49|446.97|444.57|446.97|444.57|446.89|444.49|0
1654246990000|2022-06-03 09:03:10|447.06|444.66|446.97|444.57|447.14|444.74|446.97|444.57|0
1654247000000|2022-06-03 09:03:20|447.06|444.66|447.14|444.74|447.14|444.74|447.06|444.66|0
1654247020000|2022-06-03 09:03:40|447.23|444.83|447.39|444.99|447.39|444.99|447.23|444.83|0
1654247030000|2022-06-03 09:03:50|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1654247050000|2022-06-03 09:04:10|447.81|445.41|447.89|445.49|447.89|445.49|447.81|445.41|0
1654247060000|2022-06-03 09:04:20|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1654247070000|2022-06-03 09:04:30|448.14|445.74|448.06|445.66|448.14|445.74|447.97|445.57|0
1654247080000|2022-06-03 09:04:40|448.14|445.74|447.97|445.57|448.14|445.74|447.97|445.57|0
1654247090000|2022-06-03 09:04:50|448.14|445.74|448.31|445.91|448.31|445.91|448.14|445.74|0
1654247100000|2022-06-03 09:05:00|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1654247110000|2022-06-03 09:05:10|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1654247130000|2022-06-03 09:05:30|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1654247140000|2022-06-03 09:05:40|447.81|445.41|447.97|445.57|447.97|445.57|447.81|445.41|0
1654247150000|2022-06-03 09:05:50|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1654247160000|2022-06-03 09:06:00|447.81|445.41|447.89|445.49|447.97|445.57|447.81|445.41|0
1654247170000|2022-06-03 09:06:10|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1654247180000|2022-06-03 09:06:20|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654247190000|2022-06-03 09:06:30|447.31|444.91|447.39|444.99|447.39|444.99|447.31|444.91|0
1654247200000|2022-06-03 09:06:40|447.47|445.07|447.39|444.99|447.47|445.07|447.39|444.99|0
1654247210000|2022-06-03 09:06:50|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1654247220000|2022-06-03 09:07:00|447.56|445.16|447.64|445.24|447.64|445.24|447.47|445.07|0
1654247240000|2022-06-03 09:07:20|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1654247250000|2022-06-03 09:07:30|447.47|445.07|447.31|444.91|447.47|445.07|447.31|444.91|0
1654247270000|2022-06-03 09:07:50|447.47|445.07|447.56|445.16|447.56|445.16|447.47|445.07|0
1654247280000|2022-06-03 09:08:00|447.47|445.07|447.56|445.16|447.64|445.24|447.47|445.07|0
1654247290000|2022-06-03 09:08:10|447.64|445.24|447.64|445.24|447.64|445.24|447.56|445.16|0
1654247300000|2022-06-03 09:08:20|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1654247310000|2022-06-03 09:08:30|447.64|445.24|447.81|445.41|447.81|445.41|447.64|445.24|0
1654247320000|2022-06-03 09:08:40|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654247330000|2022-06-03 09:08:50|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654247340000|2022-06-03 09:09:00|447.39|444.99|447.39|444.99|447.39|444.99|447.39|444.99|0
1654247350000|2022-06-03 09:09:10|447.3|444.9|447.47|445.07|447.47|445.07|447.3|444.9|0
1654247390000|2022-06-03 09:09:50|447.64|445.24|447.56|445.16|447.64|445.24|447.47|445.07|0
1654247400000|2022-06-03 09:10:00|447.47|445.07|447.81|445.41|447.81|445.41|447.47|445.07|0
1654247410000|2022-06-03 09:10:10|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654247420000|2022-06-03 09:10:20|447.47|445.07|447.56|445.16|447.56|445.16|447.47|445.07|0
1654247430000|2022-06-03 09:10:30|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654247450000|2022-06-03 09:10:50|447.47|445.07|447.3|444.9|447.47|445.07|447.3|444.9|0
1654247460000|2022-06-03 09:11:00|447.39|444.99|447.3|444.9|447.39|444.99|447.3|444.9|0
1654247470000|2022-06-03 09:11:10|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654247480000|2022-06-03 09:11:20|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654247490000|2022-06-03 09:11:30|447.8|445.4|447.64|445.24|447.8|445.4|447.64|445.24|0
1654247500000|2022-06-03 09:11:40|447.47|445.07|447.64|445.24|447.64|445.24|447.47|445.07|0
1654247510000|2022-06-03 09:11:50|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1654247520000|2022-06-03 09:12:00|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1654247530000|2022-06-03 09:12:10|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1654247540000|2022-06-03 09:12:20|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654247550000|2022-06-03 09:12:30|447.39|444.99|447.3|444.9|447.39|444.99|447.3|444.9|0
1654247560000|2022-06-03 09:12:40|447.47|445.07|447.3|444.9|447.47|445.07|447.3|444.9|0
1654247600000|2022-06-03 09:13:20|447.47|445.07|447.47|445.07|447.47|445.07|447.47|445.07|0
1654247670000|2022-06-03 09:14:30|447.39|444.99|447.47|445.07|447.47|445.07|447.39|444.99|0
1654247690000|2022-06-03 09:14:50|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1654247710000|2022-06-03 09:15:10|447.97|445.57|447.64|445.24|448.06|445.66|447.64|445.24|0
1654247720000|2022-06-03 09:15:20|447.89|445.49|447.8|445.4|447.97|445.57|447.8|445.4|0
1654247730000|2022-06-03 09:15:30|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1654247740000|2022-06-03 09:15:40|448.06|445.66|448.22|445.82|448.22|445.82|448.06|445.66|0
1654247750000|2022-06-03 09:15:50|448.14|445.74|448.3|445.9|448.3|445.9|448.14|445.74|0
1654247760000|2022-06-03 09:16:00|448.39|445.99|448.39|445.99|448.39|445.99|448.39|445.99|0
1654247770000|2022-06-03 09:16:10|448.47|446.07|448.3|445.9|448.47|446.07|448.3|445.9|0
1654247780000|2022-06-03 09:16:20|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1654247790000|2022-06-03 09:16:30|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1654247800000|2022-06-03 09:16:40|448.39|445.99|448.3|445.9|448.47|446.07|448.3|445.9|0
1654247820000|2022-06-03 09:17:00|448.22|445.82|448.3|445.9|448.3|445.9|448.22|445.82|0
1654247830000|2022-06-03 09:17:10|448.39|445.99|448.3|445.9|448.39|445.99|448.3|445.9|0
1654247840000|2022-06-03 09:17:20|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1654247850000|2022-06-03 09:17:30|448.64|446.24|448.64|446.24|448.64|446.24|448.56|446.16|0
1654247860000|2022-06-03 09:17:40|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1654247870000|2022-06-03 09:17:50|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1654247880000|2022-06-03 09:18:00|449.14|446.74|449.31|446.91|449.48|447.08|449.14|446.74|0
1654247910000|2022-06-03 09:18:30|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1654247920000|2022-06-03 09:18:40|449.31|446.91|449.48|447.08|449.48|447.08|449.31|446.91|0
1654247930000|2022-06-03 09:18:50|449.64|447.24|449.64|447.24|449.64|447.24|449.56|447.16|0
1654247940000|2022-06-03 09:19:00|449.48|447.08|449.64|447.24|449.64|447.24|449.48|447.08|0
1654247950000|2022-06-03 09:19:10|449.48|447.08|449.64|447.24|449.64|447.24|449.48|447.08|0
1654247960000|2022-06-03 09:19:20|449.56|447.16|449.64|447.24|449.64|447.24|449.56|447.16|0
1654247970000|2022-06-03 09:19:30|449.56|447.16|449.64|447.24|449.64|447.24|449.56|447.16|0
1654248000000|2022-06-03 09:20:00|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1654248010000|2022-06-03 09:20:10|449.64|447.24|449.31|446.91|449.64|447.24|449.31|446.91|0
1654248050000|2022-06-03 09:20:50|449.14|446.74|449.23|446.83|449.23|446.83|449.14|446.74|0
1654248060000|2022-06-03 09:21:00|449.31|446.91|449.14|446.74|449.31|446.91|449.14|446.74|0
1654248070000|2022-06-03 09:21:10|449.31|446.91|449.47|447.07|449.47|447.07|449.14|446.74|0
1654248100000|2022-06-03 09:21:40|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1654248130000|2022-06-03 09:22:10|449.23|446.83|448.97|446.57|449.31|446.91|448.97|446.57|0
1654248140000|2022-06-03 09:22:20|449.31|446.91|449.31|446.91|449.31|446.91|449.31|446.91|0
1654248170000|2022-06-03 09:22:50|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1654248200000|2022-06-03 09:23:20|449.64|447.24|449.47|447.07|449.64|447.24|449.47|447.07|0
1654248230000|2022-06-03 09:23:50|449.56|447.16|449.56|447.16|449.56|447.16|449.47|447.07|0
1654248240000|2022-06-03 09:24:00|449.47|447.07|449.47|447.07|449.56|447.16|449.47|447.07|0
1654248250000|2022-06-03 09:24:10|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1654248280000|2022-06-03 09:24:40|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1654248290000|2022-06-03 09:24:50|449.47|447.07|449.39|446.99|449.47|447.07|449.39|446.99|0
1654248300000|2022-06-03 09:25:00|449.31|446.91|449.31|446.91|449.31|446.91|449.31|446.91|0
1654248320000|2022-06-03 09:25:20|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1654248330000|2022-06-03 09:25:30|449.47|447.07|449.56|447.16|449.56|447.16|449.47|447.07|0
1654248340000|2022-06-03 09:25:40|449.64|447.24|449.64|447.24|449.64|447.24|449.64|447.24|0
1654248450000|2022-06-03 09:27:30|449.47|447.07|449.64|447.24|449.64|447.24|449.47|447.07|0
1654248470000|2022-06-03 09:27:50|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1654248480000|2022-06-03 09:28:00|449.81|447.41|449.81|447.41|449.97|447.57|449.81|447.41|0
1654248490000|2022-06-03 09:28:10|449.64|447.24|449.47|447.07|449.64|447.24|449.47|447.07|0
1654248500000|2022-06-03 09:28:20|449.64|447.24|449.97|447.57|449.97|447.57|449.64|447.24|0
1654248540000|2022-06-03 09:29:00|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1654248550000|2022-06-03 09:29:10|450.14|447.74|450.31|447.91|450.31|447.91|450.14|447.74|0
1654248570000|2022-06-03 09:29:30|450.23|447.83|450.14|447.74|450.23|447.83|450.14|447.74|0
1654248580000|2022-06-03 09:29:40|450.31|447.91|449.97|447.57|450.31|447.91|449.97|447.57|0
1654248590000|2022-06-03 09:29:50|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1654248600000|2022-06-03 09:30:00|449.64|447.24|449.81|447.41|449.81|447.41|449.64|447.24|0
1654248610000|2022-06-03 09:30:10|450.14|447.74|450.31|447.91|450.31|447.91|450.14|447.74|0
1654248630000|2022-06-03 09:30:30|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1654248650000|2022-06-03 09:30:50|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1654248660000|2022-06-03 09:31:00|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1654248670000|2022-06-03 09:31:10|450.31|447.91|450.23|447.83|450.31|447.91|450.23|447.83|0
1654248680000|2022-06-03 09:31:20|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1654248690000|2022-06-03 09:31:30|449.81|447.41|449.97|447.57|449.97|447.57|449.81|447.41|0
1654248700000|2022-06-03 09:31:40|449.64|447.24|449.81|447.41|449.97|447.57|449.64|447.24|0
1654248710000|2022-06-03 09:31:50|449.97|447.57|450.14|447.74|450.14|447.74|449.97|447.57|0
1654248720000|2022-06-03 09:32:00|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1654248730000|2022-06-03 09:32:10|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1654248740000|2022-06-03 09:32:20|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1654248760000|2022-06-03 09:32:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1654248780000|2022-06-03 09:33:00|449.64|447.24|450.14|447.74|450.14|447.74|449.64|447.24|0
1654248790000|2022-06-03 09:33:10|450.31|447.91|450.31|447.91|450.31|447.91|450.31|447.91|0
1654248850000|2022-06-03 09:34:10|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1654248860000|2022-06-03 09:34:20|451.15|448.75|451.31|448.91|451.31|448.91|451.15|448.75|0
1654248870000|2022-06-03 09:34:30|451.48|449.08|451.31|448.91|451.48|449.08|451.31|448.91|0
1654248880000|2022-06-03 09:34:40|451.82|449.42|450.81|448.41|451.82|449.42|450.64|448.24|0
1654248890000|2022-06-03 09:34:50|450.64|448.24|450.31|447.91|450.64|448.24|450.31|447.91|0
1654248900000|2022-06-03 09:35:00|450.56|448.16|450.56|448.16|450.56|448.16|450.48|448.08|0
1654248910000|2022-06-03 09:35:10|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1654248920000|2022-06-03 09:35:20|450.31|447.91|449.97|447.57|450.31|447.91|449.97|447.57|0
1654248930000|2022-06-03 09:35:30|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1654248940000|2022-06-03 09:35:40|449.97|447.57|450.14|447.74|450.14|447.74|449.97|447.57|0
1654248950000|2022-06-03 09:35:50|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1654248960000|2022-06-03 09:36:00|450.14|447.74|449.97|447.57|450.14|447.74|449.97|447.57|0
1654248970000|2022-06-03 09:36:10|450.14|447.74|450.64|448.24|450.64|448.24|450.14|447.74|0
1654248980000|2022-06-03 09:36:20|450.81|448.41|450.98|448.58|450.98|448.58|450.81|448.41|0
1654248990000|2022-06-03 09:36:30|451.15|448.75|451.15|448.75|451.31|448.91|451.15|448.75|0
1654249000000|2022-06-03 09:36:40|451.31|448.91|451.23|448.83|451.31|448.91|451.23|448.83|0
1654249010000|2022-06-03 09:36:50|451.31|448.91|451.48|449.08|451.65|449.25|451.31|448.91|0
1654249020000|2022-06-03 09:37:00|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1654249030000|2022-06-03 09:37:10|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1654249050000|2022-06-03 09:37:30|451.23|448.83|451.31|448.91|451.31|448.91|451.23|448.83|0
1654249060000|2022-06-03 09:37:40|451.4|449|451.15|448.75|451.4|449|451.15|448.75|0
1654249070000|2022-06-03 09:37:50|451.31|448.91|451.31|448.91|451.48|449.08|451.31|448.91|0
1654249080000|2022-06-03 09:38:00|451.48|449.08|451.31|448.91|451.48|449.08|451.31|448.91|0
1654249090000|2022-06-03 09:38:10|451.65|449.25|451.65|449.25|451.65|449.25|451.65|449.25|0
1654249100000|2022-06-03 09:38:20|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1654249120000|2022-06-03 09:38:40|451.31|448.91|451.48|449.08|451.48|449.08|451.31|448.91|0
1654249130000|2022-06-03 09:38:50|451.14|448.74|451.31|448.91|451.31|448.91|451.14|448.74|0
1654249140000|2022-06-03 09:39:00|451.48|449.08|451.31|448.91|451.48|449.08|451.31|448.91|0
1654249150000|2022-06-03 09:39:10|451.48|449.08|451.31|448.91|451.48|449.08|451.31|448.91|0
1654249160000|2022-06-03 09:39:20|450.98|448.58|450.81|448.41|450.98|448.58|450.81|448.41|0
1654249170000|2022-06-03 09:39:30|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1654249180000|2022-06-03 09:39:40|451.14|448.74|450.98|448.58|451.14|448.74|450.98|448.58|0
1654249190000|2022-06-03 09:39:50|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1654249200000|2022-06-03 09:40:00|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1654249210000|2022-06-03 09:40:10|450.73|448.33|450.73|448.33|450.73|448.33|450.73|448.33|0
1654249220000|2022-06-03 09:40:20|450.64|448.24|450.47|448.07|450.64|448.24|450.47|448.07|0
1654249230000|2022-06-03 09:40:30|450.39|447.99|450.31|447.91|450.39|447.99|450.31|447.91|0
1654249240000|2022-06-03 09:40:40|450.47|448.07|450.31|447.91|450.47|448.07|450.31|447.91|0
1654249260000|2022-06-03 09:41:00|450.3|447.9|450.47|448.07|450.47|448.07|450.3|447.9|0
1654249270000|2022-06-03 09:41:10|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1654249280000|2022-06-03 09:41:20|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1654249290000|2022-06-03 09:41:30|450.56|448.16|450.47|448.07|450.56|448.16|450.47|448.07|0
1654249300000|2022-06-03 09:41:40|450.3|447.9|450.3|447.9|450.47|448.07|450.3|447.9|0
1654249310000|2022-06-03 09:41:50|450.39|447.99|450.56|448.16|450.56|448.16|450.3|447.9|0
1654249320000|2022-06-03 09:42:00|450.64|448.24|450.64|448.24|450.64|448.24|450.47|448.07|0
1654249330000|2022-06-03 09:42:10|450.47|448.07|450.64|448.24|450.64|448.24|450.47|448.07|0
1654249360000|2022-06-03 09:42:40|450.81|448.41|450.81|448.41|450.81|448.41|450.81|448.41|0
1654249370000|2022-06-03 09:42:50|450.98|448.58|450.47|448.07|450.98|448.58|450.47|448.07|0
1654249380000|2022-06-03 09:43:00|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1654249390000|2022-06-03 09:43:10|450.81|448.41|450.64|448.24|450.81|448.41|450.64|448.24|0
1654249430000|2022-06-03 09:43:50|450.98|448.58|450.81|448.41|450.98|448.58|450.81|448.41|0
1654249440000|2022-06-03 09:44:00|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1654249460000|2022-06-03 09:44:20|450.81|448.41|450.81|448.41|450.89|448.49|450.81|448.41|0
1654249470000|2022-06-03 09:44:30|450.64|448.24|450.64|448.24|450.64|448.24|450.47|448.07|0
1654249480000|2022-06-03 09:44:40|450.56|448.16|450.56|448.16|450.56|448.16|450.56|448.16|0
1654249490000|2022-06-03 09:44:50|450.64|448.24|450.64|448.24|450.64|448.24|450.64|448.24|0
1654249500000|2022-06-03 09:45:00|450.89|448.49|450.97|448.57|450.97|448.57|450.89|448.49|0
1654249510000|2022-06-03 09:45:10|451.14|448.74|450.97|448.57|451.14|448.74|450.97|448.57|0
1654249520000|2022-06-03 09:45:20|451.48|449.08|451.57|449.17|451.65|449.25|451.48|449.08|0
1654249530000|2022-06-03 09:45:30|451.65|449.25|451.65|449.25|451.65|449.25|451.48|449.08|0
1654249540000|2022-06-03 09:45:40|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1654249550000|2022-06-03 09:45:50|451.4|449|451.4|449|451.4|449|451.31|448.91|0
1654249560000|2022-06-03 09:46:00|451.31|448.91|451.48|449.08|451.48|449.08|451.31|448.91|0
1654249570000|2022-06-03 09:46:10|451.57|449.17|451.65|449.25|451.65|449.25|451.57|449.17|0
1654249580000|2022-06-03 09:46:20|451.81|449.41|451.65|449.25|451.81|449.41|451.65|449.25|0
1654249590000|2022-06-03 09:46:30|451.73|449.33|451.73|449.33|451.81|449.41|451.73|449.33|0
1654249600000|2022-06-03 09:46:40|451.65|449.25|451.48|449.08|451.65|449.25|451.48|449.08|0
1654249610000|2022-06-03 09:46:50|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1654249620000|2022-06-03 09:47:00|451.14|448.74|451.14|448.74|451.31|448.91|451.14|448.74|0
1654249630000|2022-06-03 09:47:10|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1654249640000|2022-06-03 09:47:20|451.48|449.08|451.81|449.41|451.81|449.41|451.48|449.08|0
1654249650000|2022-06-03 09:47:30|451.65|449.25|451.81|449.41|451.81|449.41|451.65|449.25|0
1654249660000|2022-06-03 09:47:40|451.98|449.58|451.81|449.41|451.98|449.58|451.81|449.41|0
1654249670000|2022-06-03 09:47:50|451.98|449.58|452.32|449.92|452.32|449.92|451.98|449.58|0
1654249680000|2022-06-03 09:48:00|451.98|449.58|451.65|449.25|451.98|449.58|451.65|449.25|0
1654249700000|2022-06-03 09:48:20|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1654249710000|2022-06-03 09:48:30|451.56|449.16|451.48|449.08|451.64|449.24|451.48|449.08|0
1654249720000|2022-06-03 09:48:40|451.31|448.91|451.48|449.08|451.48|449.08|451.31|448.91|0
1654249730000|2022-06-03 09:48:50|451.4|449|451.48|449.08|451.48|449.08|451.4|449|0
1654249740000|2022-06-03 09:49:00|451.4|449|451.64|449.24|451.81|449.41|451.4|449|0
1654249750000|2022-06-03 09:49:10|451.48|449.08|451.64|449.24|451.64|449.24|451.48|449.08|0
1654249760000|2022-06-03 09:49:20|451.81|449.41|451.81|449.41|451.98|449.58|451.81|449.41|0
1654249770000|2022-06-03 09:49:30|451.98|449.58|451.81|449.41|451.98|449.58|451.81|449.41|0
1654249800000|2022-06-03 09:50:00|451.64|449.24|451.48|449.08|451.64|449.24|451.31|448.91|0
1654249810000|2022-06-03 09:50:10|451.4|449|451.31|448.91|451.48|449.08|451.31|448.91|0
1654249820000|2022-06-03 09:50:20|451.14|448.74|450.64|448.24|451.14|448.74|450.64|448.24|0
1654249830000|2022-06-03 09:50:30|450.47|448.07|450.8|448.4|450.8|448.4|450.47|448.07|0
1654249840000|2022-06-03 09:50:40|450.64|448.24|450.13|447.73|450.64|448.24|450.13|447.73|0
1654249850000|2022-06-03 09:50:50|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1654249860000|2022-06-03 09:51:00|450.13|447.73|450.05|447.65|450.13|447.73|449.97|447.57|0
1654249870000|2022-06-03 09:51:10|450.13|447.73|449.46|447.06|450.13|447.73|449.46|447.06|0
1654249880000|2022-06-03 09:51:20|449.63|447.23|449.46|447.06|449.63|447.23|449.46|447.06|0
1654249890000|2022-06-03 09:51:30|449.3|446.9|449.46|447.06|449.63|447.23|449.3|446.9|0
1654249900000|2022-06-03 09:51:40|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1654249910000|2022-06-03 09:51:50|449.46|447.06|449.3|446.9|449.46|447.06|449.3|446.9|0
1654249920000|2022-06-03 09:52:00|449.13|446.73|449.29|446.89|449.3|446.9|449.13|446.73|0
1654249930000|2022-06-03 09:52:10|449.46|447.06|449.38|446.98|449.46|447.06|449.29|446.89|0
1654249940000|2022-06-03 09:52:20|449.63|447.23|449.46|447.06|449.63|447.23|449.46|447.06|0
1654249950000|2022-06-03 09:52:30|449.38|446.98|449.29|446.89|449.38|446.98|449.29|446.89|0
1654249960000|2022-06-03 09:52:40|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1654249970000|2022-06-03 09:52:50|449.21|446.81|449.29|446.89|449.29|446.89|449.21|446.81|0
1654249980000|2022-06-03 09:53:00|449.21|446.81|449.29|446.89|449.29|446.89|449.21|446.81|0
1654249990000|2022-06-03 09:53:10|449.72|447.32|449.46|447.06|449.72|447.32|449.46|447.06|0
1654250000000|2022-06-03 09:53:20|449.63|447.23|449.46|447.06|449.63|447.23|449.46|447.06|0
1654250010000|2022-06-03 09:53:30|449.29|446.89|449.29|446.89|449.29|446.89|449.21|446.81|0
1654250030000|2022-06-03 09:53:50|449.46|447.06|449.46|447.06|449.46|447.06|449.29|446.89|0
1654250050000|2022-06-03 09:54:10|449.38|446.98|449.38|446.98|449.38|446.98|449.38|446.98|0
1654250070000|2022-06-03 09:54:30|449.46|447.06|449.38|446.98|449.46|447.06|449.29|446.89|0
1654250080000|2022-06-03 09:54:40|449.46|447.06|449.46|447.06|449.46|447.06|449.29|446.89|0
1654250090000|2022-06-03 09:54:50|449.55|447.15|449.55|447.15|449.55|447.15|449.55|447.15|0
1654250100000|2022-06-03 09:55:00|449.46|447.06|449.13|446.73|449.46|447.06|449.13|446.73|0
1654250110000|2022-06-03 09:55:10|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1654250120000|2022-06-03 09:55:20|449.13|446.73|449.13|446.73|449.13|446.73|449.05|446.65|0
1654250130000|2022-06-03 09:55:30|448.96|446.56|449.13|446.73|449.13|446.73|448.96|446.56|0
1654250140000|2022-06-03 09:55:40|449.29|446.89|449.29|446.89|449.29|446.89|449.21|446.81|0
1654250150000|2022-06-03 09:55:50|449.13|446.73|449.29|446.89|449.29|446.89|449.13|446.73|0
1654250160000|2022-06-03 09:56:00|449.46|447.06|449.46|447.06|449.46|447.06|449.46|447.06|0
1654250170000|2022-06-03 09:56:10|449.29|446.89|449.63|447.23|449.63|447.23|449.29|446.89|0
1654250180000|2022-06-03 09:56:20|449.46|447.06|449.63|447.23|449.63|447.23|449.46|447.06|0
1654250190000|2022-06-03 09:56:30|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1654250200000|2022-06-03 09:56:40|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1654250220000|2022-06-03 09:57:00|449.46|447.06|449.46|447.06|449.46|447.06|449.46|447.06|0
1654250240000|2022-06-03 09:57:20|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1654250250000|2022-06-03 09:57:30|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1654250290000|2022-06-03 09:58:10|449.13|446.73|449.29|446.89|449.29|446.89|449.13|446.73|0
1654250300000|2022-06-03 09:58:20|449.13|446.73|449.13|446.73|449.29|446.89|449.13|446.73|0
1654250310000|2022-06-03 09:58:30|448.96|446.56|448.96|446.56|449.13|446.73|448.96|446.56|0
1654250320000|2022-06-03 09:58:40|448.79|446.39|448.96|446.56|448.96|446.56|448.79|446.39|0
1654250340000|2022-06-03 09:59:00|448.79|446.39|448.62|446.22|448.79|446.39|448.62|446.22|0
1654250350000|2022-06-03 09:59:10|448.54|446.14|448.46|446.06|448.62|446.22|448.46|446.06|0
1654250370000|2022-06-03 09:59:30|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1654250400000|2022-06-03 10:00:00|447.95|445.55|448.62|446.22|448.62|446.22|447.95|445.55|0
1654250410000|2022-06-03 10:00:10|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1654250420000|2022-06-03 10:00:20|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1654250430000|2022-06-03 10:00:30|449.12|446.72|448.96|446.56|449.12|446.72|448.96|446.56|0
1654250440000|2022-06-03 10:00:40|448.79|446.39|449.12|446.72|449.12|446.72|448.79|446.39|0
1654250480000|2022-06-03 10:01:20|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1654250490000|2022-06-03 10:01:30|448.79|446.39|448.62|446.22|448.79|446.39|448.62|446.22|0
1654250500000|2022-06-03 10:01:40|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1654250510000|2022-06-03 10:01:50|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1654250520000|2022-06-03 10:02:00|448.71|446.31|448.79|446.39|448.79|446.39|448.71|446.31|0
1654250530000|2022-06-03 10:02:10|448.71|446.31|448.79|446.39|448.79|446.39|448.71|446.31|0
1654250540000|2022-06-03 10:02:20|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1654250550000|2022-06-03 10:02:30|448.88|446.48|448.96|446.56|448.96|446.56|448.88|446.48|0
1654250560000|2022-06-03 10:02:40|448.79|446.39|449.04|446.64|449.04|446.64|448.79|446.39|0
1654250580000|2022-06-03 10:03:00|448.96|446.56|448.79|446.39|448.96|446.56|448.79|446.39|0
1654250590000|2022-06-03 10:03:10|448.88|446.48|448.62|446.22|448.88|446.48|448.62|446.22|0
1654250600000|2022-06-03 10:03:20|448.71|446.31|448.62|446.22|448.71|446.31|448.62|446.22|0
1654250610000|2022-06-03 10:03:30|448.71|446.31|448.79|446.39|448.79|446.39|448.71|446.31|0
1654250620000|2022-06-03 10:03:40|448.88|446.48|448.96|446.56|448.96|446.56|448.88|446.48|0
1654250630000|2022-06-03 10:03:50|449.12|446.72|449.12|446.72|449.12|446.72|449.12|446.72|0
1654250650000|2022-06-03 10:04:10|449.29|446.89|449.12|446.72|449.29|446.89|449.12|446.72|0
1654250660000|2022-06-03 10:04:20|449.29|446.89|449.29|446.89|449.29|446.89|449.12|446.72|0
1654250680000|2022-06-03 10:04:40|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1654250690000|2022-06-03 10:04:50|448.79|446.39|448.87|446.47|448.87|446.47|448.79|446.39|0
1654250700000|2022-06-03 10:05:00|448.96|446.56|448.95|446.55|448.96|446.56|448.95|446.55|0
1654250710000|2022-06-03 10:05:10|449.12|446.72|449.46|447.06|449.46|447.06|449.12|446.72|0
1654250720000|2022-06-03 10:05:20|449.54|447.14|449.38|446.98|449.54|447.14|449.29|446.89|0
1654250730000|2022-06-03 10:05:30|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1654250740000|2022-06-03 10:05:40|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1654250750000|2022-06-03 10:05:50|449.79|447.39|449.46|447.06|449.79|447.39|449.46|447.06|0
1654250760000|2022-06-03 10:06:00|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1654250770000|2022-06-03 10:06:10|449.12|446.72|449.38|446.98|449.38|446.98|449.12|446.72|0
1654250780000|2022-06-03 10:06:20|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1654250800000|2022-06-03 10:06:40|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1654250810000|2022-06-03 10:06:50|449.21|446.81|449.21|446.81|449.21|446.81|449.12|446.72|0
1654250820000|2022-06-03 10:07:00|449.12|446.72|449.29|446.89|449.46|447.06|449.12|446.72|0
1654250830000|2022-06-03 10:07:10|449.12|446.72|449.29|446.89|449.29|446.89|449.12|446.72|0
1654250840000|2022-06-03 10:07:20|449.21|446.81|449.12|446.72|449.21|446.81|449.12|446.72|0
1654250860000|2022-06-03 10:07:40|448.95|446.55|448.95|446.55|449.12|446.72|448.95|446.55|0
1654250870000|2022-06-03 10:07:50|449.12|446.72|449.12|446.72|449.12|446.72|449.12|446.72|0
1654250900000|2022-06-03 10:08:20|448.95|446.55|449.12|446.72|449.12|446.72|448.95|446.55|0
1654250910000|2022-06-03 10:08:30|448.95|446.55|449.12|446.72|449.12|446.72|448.95|446.55|0
1654250920000|2022-06-03 10:08:40|449.21|446.81|449.12|446.72|449.21|446.81|449.12|446.72|0
1654250940000|2022-06-03 10:09:00|449.21|446.81|449.21|446.81|449.21|446.81|449.21|446.81|0
1654250950000|2022-06-03 10:09:10|449.12|446.72|448.95|446.55|449.12|446.72|448.95|446.55|0
1654250960000|2022-06-03 10:09:20|449.04|446.64|449.12|446.72|449.12|446.72|448.95|446.55|0
1654250970000|2022-06-03 10:09:30|449.29|446.89|449.46|447.06|449.46|447.06|449.29|446.89|0
1654250980000|2022-06-03 10:09:40|449.62|447.22|449.62|447.22|449.62|447.22|449.62|447.22|0
1654250990000|2022-06-03 10:09:50|449.71|447.31|449.62|447.22|449.71|447.31|449.62|447.22|0
1654251000000|2022-06-03 10:10:00|449.96|447.56|450.13|447.73|450.13|447.73|449.96|447.56|0
1654251010000|2022-06-03 10:10:10|449.96|447.56|449.79|447.39|449.96|447.56|449.79|447.39|0
1654251020000|2022-06-03 10:10:20|449.71|447.31|449.62|447.22|449.71|447.31|449.62|447.22|0
1654251030000|2022-06-03 10:10:30|449.46|447.06|449.29|446.89|449.46|447.06|449.29|446.89|0
1654251040000|2022-06-03 10:10:40|449.21|446.81|449.12|446.72|449.21|446.81|449.12|446.72|0
1654251050000|2022-06-03 10:10:50|449.29|446.89|449.29|446.89|449.29|446.89|449.12|446.72|0
1654251060000|2022-06-03 10:11:00|449.46|447.06|449.37|446.97|449.46|447.06|449.37|446.97|0
1654251070000|2022-06-03 10:11:10|449.12|446.72|448.95|446.55|449.12|446.72|448.95|446.55|0
1654251080000|2022-06-03 10:11:20|449.45|447.05|449.45|447.05|449.45|447.05|449.45|447.05|0
1654251090000|2022-06-03 10:11:30|449.29|446.89|449.45|447.05|449.45|447.05|449.29|446.89|0
1654251100000|2022-06-03 10:11:40|449.62|447.22|449.62|447.22|449.62|447.22|449.62|447.22|0
1654251110000|2022-06-03 10:11:50|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1654251120000|2022-06-03 10:12:00|449.62|447.22|449.62|447.22|449.71|447.31|449.62|447.22|0
1654251140000|2022-06-03 10:12:20|449.45|447.05|449.62|447.22|449.62|447.22|449.45|447.05|0
1654251150000|2022-06-03 10:12:30|449.79|447.39|449.62|447.22|449.79|447.39|449.62|447.22|0
1654251160000|2022-06-03 10:12:40|449.45|447.05|449.45|447.05|449.45|447.05|449.45|447.05|0
1654251170000|2022-06-03 10:12:50|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1654251180000|2022-06-03 10:13:00|449.45|447.05|449.29|446.89|449.45|447.05|449.29|446.89|0
1654251190000|2022-06-03 10:13:10|449.45|447.05|449.79|447.39|449.79|447.39|449.45|447.05|0
1654251200000|2022-06-03 10:13:20|449.62|447.22|449.79|447.39|449.79|447.39|449.62|447.22|0
1654251210000|2022-06-03 10:13:30|449.96|447.56|449.96|447.56|449.96|447.56|449.79|447.39|0
1654251220000|2022-06-03 10:13:40|449.71|447.31|449.54|447.14|449.71|447.31|449.54|447.14|0
1654251230000|2022-06-03 10:13:50|449.62|447.22|449.54|447.14|449.62|447.22|449.54|447.14|0
1654251240000|2022-06-03 10:14:00|449.45|447.05|449.62|447.22|449.62|447.22|449.45|447.05|0
1654251250000|2022-06-03 10:14:10|449.54|447.14|449.45|447.05|449.54|447.14|449.45|447.05|0
1654251260000|2022-06-03 10:14:20|449.54|447.14|449.62|447.22|449.62|447.22|449.54|447.14|0
1654251270000|2022-06-03 10:14:30|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1654251280000|2022-06-03 10:14:40|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1654251290000|2022-06-03 10:14:50|450.04|447.64|450.63|448.23|450.63|448.23|450.04|447.64|0
1654251300000|2022-06-03 10:15:00|450.71|448.31|450.79|448.39|450.96|448.56|450.71|448.31|0
1654251310000|2022-06-03 10:15:10|450.96|448.56|450.96|448.56|450.96|448.56|450.79|448.39|0
1654251320000|2022-06-03 10:15:20|451.3|448.9|451.22|448.82|451.3|448.9|451.13|448.73|0
1654251330000|2022-06-03 10:15:30|451.13|448.73|451.13|448.73|451.22|448.82|451.13|448.73|0
1654251340000|2022-06-03 10:15:40|451.3|448.9|451.13|448.73|451.3|448.9|451.13|448.73|0
1654251350000|2022-06-03 10:15:50|451.3|448.9|451.22|448.82|451.47|449.07|451.22|448.82|0
1654251360000|2022-06-03 10:16:00|451.3|448.9|451.22|448.82|451.3|448.9|451.13|448.73|0
1654251370000|2022-06-03 10:16:10|451.3|448.9|451.05|448.65|451.3|448.9|450.96|448.56|0
1654251380000|2022-06-03 10:16:20|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1654251390000|2022-06-03 10:16:30|450.79|448.39|450.71|448.31|450.79|448.39|450.71|448.31|0
1654251400000|2022-06-03 10:16:40|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654251410000|2022-06-03 10:16:50|450.88|448.48|450.79|448.39|450.88|448.48|450.79|448.39|0
1654251420000|2022-06-03 10:17:00|450.71|448.31|450.79|448.39|450.79|448.39|450.63|448.23|0
1654251430000|2022-06-03 10:17:10|450.46|448.06|450.38|447.98|450.46|448.06|450.29|447.89|0
1654251440000|2022-06-03 10:17:20|450.12|447.72|450.29|447.89|450.29|447.89|450.12|447.72|0
1654251450000|2022-06-03 10:17:30|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1654251460000|2022-06-03 10:17:40|450.71|448.31|450.79|448.39|450.79|448.39|450.71|448.31|0
1654251470000|2022-06-03 10:17:50|450.71|448.31|450.79|448.39|450.79|448.39|450.71|448.31|0
1654251490000|2022-06-03 10:18:10|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1654251500000|2022-06-03 10:18:20|451.05|448.65|450.96|448.56|451.13|448.73|450.96|448.56|0
1654251510000|2022-06-03 10:18:30|450.79|448.39|450.96|448.56|450.96|448.56|450.79|448.39|0
1654251520000|2022-06-03 10:18:40|450.88|448.48|450.79|448.39|450.88|448.48|450.79|448.39|0
1654251530000|2022-06-03 10:18:50|450.71|448.31|450.63|448.23|450.71|448.31|450.63|448.23|0
1654251540000|2022-06-03 10:19:00|450.71|448.31|450.12|447.72|450.79|448.39|450.12|447.72|0
1654251550000|2022-06-03 10:19:10|450.21|447.81|450.46|448.06|450.46|448.06|450.12|447.72|0
1654251560000|2022-06-03 10:19:20|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1654251570000|2022-06-03 10:19:30|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1654251580000|2022-06-03 10:19:40|450.63|448.23|450.46|448.06|450.63|448.23|450.46|448.06|0
1654251590000|2022-06-03 10:19:50|450.38|447.98|450.29|447.89|450.38|447.98|450.29|447.89|0
1654251600000|2022-06-03 10:20:00|450.38|447.98|450.29|447.89|450.38|447.98|450.29|447.89|0
1654251610000|2022-06-03 10:20:10|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654251620000|2022-06-03 10:20:20|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1654251630000|2022-06-03 10:20:30|450.21|447.81|450.21|447.81|450.29|447.89|450.21|447.81|0
1654251640000|2022-06-03 10:20:40|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1654251650000|2022-06-03 10:20:50|450.12|447.72|450.12|447.72|450.29|447.89|450.12|447.72|0
1654251660000|2022-06-03 10:21:00|450.21|447.81|450.12|447.72|450.21|447.81|450.12|447.72|0
1654251670000|2022-06-03 10:21:10|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1654251700000|2022-06-03 10:21:40|450.54|448.14|450.12|447.72|450.54|448.14|450.12|447.72|0
1654251720000|2022-06-03 10:22:00|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1654251730000|2022-06-03 10:22:10|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1654251750000|2022-06-03 10:22:30|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1654251760000|2022-06-03 10:22:40|449.79|447.39|449.62|447.22|449.79|447.39|449.62|447.22|0
1654251790000|2022-06-03 10:23:10|449.45|447.05|449.45|447.05|449.45|447.05|449.45|447.05|0
1654251810000|2022-06-03 10:23:30|449.62|447.22|449.37|446.97|449.62|447.22|449.37|446.97|0
1654251820000|2022-06-03 10:23:40|449.45|447.05|449.28|446.88|449.45|447.05|449.28|446.88|0
1654251830000|2022-06-03 10:23:50|448.95|446.55|448.95|446.55|449.03|446.63|448.95|446.55|0
1654251850000|2022-06-03 10:24:10|448.87|446.47|448.61|446.21|448.87|446.47|448.61|446.21|0
1654251860000|2022-06-03 10:24:20|448.7|446.3|448.87|446.47|448.87|446.47|448.7|446.3|0
1654251870000|2022-06-03 10:24:30|449.28|446.88|449.28|446.88|449.28|446.88|449.28|446.88|0
1654251910000|2022-06-03 10:25:10|449.45|447.05|449.45|447.05|449.45|447.05|449.28|446.88|0
1654251920000|2022-06-03 10:25:20|449.37|446.97|449.45|447.05|449.45|447.05|449.37|446.97|0
1654251930000|2022-06-03 10:25:30|449.62|447.22|449.7|447.3|449.78|447.38|449.62|447.22|0
1654251940000|2022-06-03 10:25:40|449.78|447.38|449.62|447.22|449.78|447.38|449.62|447.22|0
1654251950000|2022-06-03 10:25:50|449.45|447.05|449.2|446.8|449.45|447.05|449.2|446.8|0
1654251960000|2022-06-03 10:26:00|449.11|446.71|448.78|446.38|449.11|446.71|448.78|446.38|0
1654251970000|2022-06-03 10:26:10|448.95|446.55|448.95|446.55|448.95|446.55|448.78|446.38|0
1654251980000|2022-06-03 10:26:20|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1654251990000|2022-06-03 10:26:30|448.87|446.47|449.11|446.71|449.11|446.71|448.87|446.47|0
1654252000000|2022-06-03 10:26:40|449.28|446.88|449.45|447.05|449.45|447.05|449.2|446.8|0
1654252010000|2022-06-03 10:26:50|449.28|446.88|449.28|446.88|449.28|446.88|449.28|446.88|0
1654252020000|2022-06-03 10:27:00|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1654252040000|2022-06-03 10:27:20|448.95|446.55|448.78|446.38|448.95|446.55|448.78|446.38|0
1654252060000|2022-06-03 10:27:40|448.87|446.47|449.11|446.71|449.11|446.71|448.87|446.47|0
1654252070000|2022-06-03 10:27:50|449.28|446.88|449.28|446.88|449.37|446.97|449.28|446.88|0
1654252080000|2022-06-03 10:28:00|449.45|447.05|449.28|446.88|449.45|447.05|449.28|446.88|0
1654252120000|2022-06-03 10:28:40|449.2|446.8|448.95|446.55|449.2|446.8|448.95|446.55|0
1654252130000|2022-06-03 10:28:50|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1654252140000|2022-06-03 10:29:00|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1654252150000|2022-06-03 10:29:10|448.7|446.3|448.61|446.21|448.7|446.3|448.61|446.21|0
1654252160000|2022-06-03 10:29:20|448.78|446.38|448.78|446.38|449.11|446.71|448.78|446.38|0
1654252170000|2022-06-03 10:29:30|448.87|446.47|449.11|446.71|449.11|446.71|448.87|446.47|0
1654252180000|2022-06-03 10:29:40|449.28|446.88|449.28|446.88|449.28|446.88|449.11|446.71|0
1654252190000|2022-06-03 10:29:50|449.2|446.8|449.11|446.71|449.2|446.8|449.11|446.71|0
1654252200000|2022-06-03 10:30:00|448.95|446.55|448.78|446.38|448.95|446.55|448.78|446.38|0
1654252210000|2022-06-03 10:30:10|448.7|446.3|448.61|446.21|448.7|446.3|448.61|446.21|0
1654252220000|2022-06-03 10:30:20|448.44|446.04|448.61|446.21|448.61|446.21|448.44|446.04|0
1654252230000|2022-06-03 10:30:30|448.78|446.38|448.61|446.21|448.78|446.38|448.61|446.21|0
1654252240000|2022-06-03 10:30:40|448.53|446.13|448.61|446.21|448.61|446.21|448.53|446.13|0
1654252250000|2022-06-03 10:30:50|448.44|446.04|448.61|446.21|448.61|446.21|448.44|446.04|0
1654252260000|2022-06-03 10:31:00|448.53|446.13|448.28|445.88|448.61|446.21|448.28|445.88|0
1654252270000|2022-06-03 10:31:10|448.44|446.04|448.44|446.04|448.44|446.04|448.44|446.04|0
1654252280000|2022-06-03 10:31:20|448.28|445.88|448.11|445.71|448.28|445.88|448.11|445.71|0
1654252300000|2022-06-03 10:31:40|447.94|445.54|447.94|445.54|447.94|445.54|447.94|445.54|0
1654252310000|2022-06-03 10:31:50|448.11|445.71|448.28|445.88|448.28|445.88|448.11|445.71|0
1654252320000|2022-06-03 10:32:00|448.61|446.21|448.78|446.38|448.78|446.38|448.61|446.21|0
1654252330000|2022-06-03 10:32:10|448.94|446.54|448.94|446.54|448.94|446.54|448.78|446.38|0
1654252340000|2022-06-03 10:32:20|448.78|446.38|448.61|446.21|448.78|446.38|448.61|446.21|0
1654252350000|2022-06-03 10:32:30|448.44|446.04|448.53|446.13|448.53|446.13|448.44|446.04|0
1654252360000|2022-06-03 10:32:40|448.11|445.71|448.27|445.87|448.27|445.87|448.11|445.71|0
1654252370000|2022-06-03 10:32:50|448.11|445.71|448.19|445.79|448.19|445.79|448.11|445.71|0
1654252380000|2022-06-03 10:33:00|448.27|445.87|448.27|445.87|448.44|446.04|448.27|445.87|0
1654252390000|2022-06-03 10:33:10|448.44|446.04|448.61|446.21|448.61|446.21|448.44|446.04|0
1654252400000|2022-06-03 10:33:20|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1654252410000|2022-06-03 10:33:30|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1654252430000|2022-06-03 10:33:50|448.11|445.71|448.11|445.71|448.11|445.71|448.11|445.71|0
1654252450000|2022-06-03 10:34:10|447.94|445.54|448.27|445.87|448.27|445.87|447.94|445.54|0
1654252460000|2022-06-03 10:34:20|448.11|445.71|448.11|445.71|448.11|445.71|448.11|445.71|0
1654252470000|2022-06-03 10:34:30|448.03|445.63|448.11|445.71|448.11|445.71|448.03|445.63|0
1654252480000|2022-06-03 10:34:40|448.19|445.79|448.11|445.71|448.27|445.87|448.11|445.71|0
1654252490000|2022-06-03 10:34:50|448.27|445.87|448.11|445.71|448.27|445.87|448.11|445.71|0
1654252500000|2022-06-03 10:35:00|448.27|445.87|448.11|445.71|448.27|445.87|448.11|445.71|0
1654252510000|2022-06-03 10:35:10|447.94|445.54|448.11|445.71|448.11|445.71|447.94|445.54|0
1654252520000|2022-06-03 10:35:20|448.19|445.79|448.19|445.79|448.19|445.79|448.11|445.71|0
1654252530000|2022-06-03 10:35:30|448.11|445.71|448.11|445.71|448.11|445.71|447.94|445.54|0
1654252550000|2022-06-03 10:35:50|447.94|445.54|447.94|445.54|447.94|445.54|447.94|445.54|0
1654252560000|2022-06-03 10:36:00|448.27|445.87|448.27|445.87|448.36|445.96|448.27|445.87|0
1654252580000|2022-06-03 10:36:20|448.19|445.79|448.27|445.87|448.27|445.87|448.19|445.79|0
1654252600000|2022-06-03 10:36:40|448.44|446.04|448.61|446.21|448.61|446.21|448.44|446.04|0
1654252620000|2022-06-03 10:37:00|448.69|446.29|449.28|446.88|449.28|446.88|448.69|446.29|0
1654252630000|2022-06-03 10:37:10|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1654252650000|2022-06-03 10:37:30|449.28|446.88|449.11|446.71|449.28|446.88|449.11|446.71|0
1654252660000|2022-06-03 10:37:40|449.28|446.88|449.44|447.04|449.44|447.04|449.28|446.88|0
1654252670000|2022-06-03 10:37:50|449.61|447.21|449.78|447.38|449.78|447.38|449.61|447.21|0
1654252680000|2022-06-03 10:38:00|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1654252690000|2022-06-03 10:38:10|450.45|448.05|450.71|448.31|450.95|448.55|450.45|448.05|0
1654252700000|2022-06-03 10:38:20|450.62|448.22|450.95|448.55|450.95|448.55|450.62|448.22|0
1654252710000|2022-06-03 10:38:30|450.79|448.39|450.95|448.55|450.95|448.55|450.79|448.39|0
1654252720000|2022-06-03 10:38:40|452.47|450.07|451.79|449.39|452.47|450.07|451.79|449.39|0
1654252730000|2022-06-03 10:38:50|452.13|449.73|451.88|449.48|452.13|449.73|451.79|449.39|0
1654252740000|2022-06-03 10:39:00|451.96|449.56|451.46|449.06|451.96|449.56|451.46|449.06|0
1654252750000|2022-06-03 10:39:10|450.95|448.55|450.95|448.55|451.12|448.72|450.95|448.55|0
1654252760000|2022-06-03 10:39:20|451.04|448.64|451.46|449.06|451.46|449.06|451.04|448.64|0
1654252770000|2022-06-03 10:39:30|451.21|448.81|451.46|449.06|451.46|449.06|451.12|448.72|0
1654252780000|2022-06-03 10:39:40|451.38|448.98|452.13|449.73|452.13|449.73|451.38|448.98|0
1654252790000|2022-06-03 10:39:50|452.3|449.9|452.63|450.23|452.63|450.23|452.3|449.9|0
1654252800000|2022-06-03 10:40:00|452.38|449.98|452.47|450.07|452.47|450.07|452.3|449.9|0
1654252810000|2022-06-03 10:40:10|452.3|449.9|452.13|449.73|452.47|450.07|452.13|449.73|0
1654252820000|2022-06-03 10:40:20|451.96|449.56|451.79|449.39|451.96|449.56|451.79|449.39|0
1654252830000|2022-06-03 10:40:30|451.88|449.48|451.79|449.39|451.88|449.48|451.62|449.22|0
1654252840000|2022-06-03 10:40:40|451.62|449.22|451.62|449.22|451.62|449.22|451.62|449.22|0
1654252850000|2022-06-03 10:40:50|451.79|449.39|452.3|449.9|452.3|449.9|451.79|449.39|0
1654252860000|2022-06-03 10:41:00|452.13|449.73|452.3|449.9|452.3|449.9|452.13|449.73|0
1654252880000|2022-06-03 10:41:20|452.46|450.06|452.46|450.06|452.63|450.23|452.46|450.06|0
1654252890000|2022-06-03 10:41:30|452.38|449.98|452.63|450.23|452.8|450.4|452.38|449.98|0
1654252900000|2022-06-03 10:41:40|452.55|450.15|452.63|450.23|452.63|450.23|452.55|450.15|0
1654252910000|2022-06-03 10:41:50|452.46|450.06|452.55|450.15|452.63|450.23|452.46|450.06|0
1654252920000|2022-06-03 10:42:00|452.46|450.06|452.63|450.23|452.63|450.23|452.3|449.9|0
1654252930000|2022-06-03 10:42:10|452.55|450.15|452.46|450.06|452.55|450.15|452.46|450.06|0
1654252940000|2022-06-03 10:42:20|452.55|450.15|452.46|450.06|452.63|450.23|452.46|450.06|0
1654252950000|2022-06-03 10:42:30|452.97|450.57|453.31|450.91|453.31|450.91|452.97|450.57|0
1654252960000|2022-06-03 10:42:40|453.47|451.07|453.64|451.24|453.64|451.24|453.47|451.07|0
1654252970000|2022-06-03 10:42:50|453.81|451.41|454.15|451.75|454.15|451.75|453.81|451.41|0
1654252980000|2022-06-03 10:43:00|454.4|452|453.98|451.58|454.4|452|453.98|451.58|0
1654252990000|2022-06-03 10:43:10|453.9|451.5|453.47|451.07|453.9|451.5|453.47|451.07|0
1654253000000|2022-06-03 10:43:20|453.64|451.24|453.47|451.07|453.64|451.24|453.47|451.07|0
1654253010000|2022-06-03 10:43:30|453.56|451.16|453.98|451.58|453.98|451.58|453.56|451.16|0
1654253020000|2022-06-03 10:43:40|454.24|451.84|454.65|452.25|454.82|452.42|454.24|451.84|0
1654253030000|2022-06-03 10:43:50|454.57|452.17|454.32|451.92|454.57|452.17|454.32|451.92|0
1654253040000|2022-06-03 10:44:00|454.24|451.84|454.15|451.75|454.24|451.84|454.15|451.75|0
1654253050000|2022-06-03 10:44:10|454.24|451.84|453.98|451.58|454.24|451.84|453.98|451.58|0
1654253060000|2022-06-03 10:44:20|454.15|451.75|454.15|451.75|454.15|451.75|453.98|451.58|0
1654253070000|2022-06-03 10:44:30|454.32|451.92|454.15|451.75|454.32|451.92|454.15|451.75|0
1654253080000|2022-06-03 10:44:40|454.32|451.92|454.48|452.08|454.65|452.25|454.32|451.92|0
1654253090000|2022-06-03 10:44:50|454.4|452|454.48|452.08|454.48|452.08|454.4|452|0
1654253100000|2022-06-03 10:45:00|454.65|452.25|454.32|451.92|454.65|452.25|454.32|451.92|0
1654253110000|2022-06-03 10:45:10|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1654253120000|2022-06-03 10:45:20|454.23|451.83|454.4|452|454.4|452|454.23|451.83|0
1654253130000|2022-06-03 10:45:30|454.48|452.08|454.15|451.75|454.48|452.08|454.15|451.75|0
1654253140000|2022-06-03 10:45:40|454.32|451.92|454.15|451.75|454.32|451.92|454.15|451.75|0
1654253150000|2022-06-03 10:45:50|453.98|451.58|454.15|451.75|454.15|451.75|453.98|451.58|0
1654253160000|2022-06-03 10:46:00|454.32|451.92|454.57|452.17|454.57|452.17|454.32|451.92|0
1654253170000|2022-06-03 10:46:10|454.65|452.25|454.15|451.75|454.65|452.25|454.15|451.75|0
1654253180000|2022-06-03 10:46:20|454.07|451.67|454.07|451.67|454.15|451.75|454.07|451.67|0
1654253190000|2022-06-03 10:46:30|454.15|451.75|453.73|451.33|454.15|451.75|453.64|451.24|0
1654253200000|2022-06-03 10:46:40|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1654253210000|2022-06-03 10:46:50|453.56|451.16|453.73|451.33|453.81|451.41|453.56|451.16|0
1654253220000|2022-06-03 10:47:00|453.3|450.9|453.3|450.9|453.3|450.9|453.14|450.74|0
1654253230000|2022-06-03 10:47:10|453.22|450.82|453.47|451.07|453.56|451.16|453.22|450.82|0
1654253240000|2022-06-03 10:47:20|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1654253250000|2022-06-03 10:47:30|453.81|451.41|453.64|451.24|453.81|451.41|453.64|451.24|0
1654253260000|2022-06-03 10:47:40|453.81|451.41|454.15|451.75|454.15|451.75|453.81|451.41|0
1654253270000|2022-06-03 10:47:50|454.31|451.91|454.65|452.25|454.65|452.25|454.31|451.91|0
1654253280000|2022-06-03 10:48:00|454.82|452.42|454.15|451.75|454.82|452.42|454.15|451.75|0
1654253290000|2022-06-03 10:48:10|453.98|451.58|454.31|451.91|454.31|451.91|453.98|451.58|0
1654253300000|2022-06-03 10:48:20|454.15|451.75|453.81|451.41|454.15|451.75|453.81|451.41|0
1654253310000|2022-06-03 10:48:30|453.9|451.5|454.31|451.91|454.31|451.91|453.9|451.5|0
1654253320000|2022-06-03 10:48:40|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1654253330000|2022-06-03 10:48:50|454.15|451.75|454.15|451.75|454.23|451.83|454.15|451.75|0
1654253340000|2022-06-03 10:49:00|453.98|451.58|453.98|451.58|453.98|451.58|453.81|451.41|0
1654253350000|2022-06-03 10:49:10|453.81|451.41|453.73|451.33|453.81|451.41|453.73|451.33|0
1654253360000|2022-06-03 10:49:20|453.64|451.24|453.98|451.58|454.06|451.66|453.64|451.24|0
1654253380000|2022-06-03 10:49:40|453.81|451.41|453.9|451.5|453.9|451.5|453.81|451.41|0
1654253390000|2022-06-03 10:49:50|453.98|451.58|453.9|451.5|453.98|451.58|453.9|451.5|0
1654253400000|2022-06-03 10:50:00|453.81|451.41|453.9|451.5|453.98|451.58|453.81|451.41|0
1654253410000|2022-06-03 10:50:10|453.81|451.41|453.81|451.41|453.81|451.41|453.64|451.24|0
1654253420000|2022-06-03 10:50:20|454.15|451.75|454.31|451.91|454.31|451.91|454.15|451.75|0
1654253430000|2022-06-03 10:50:30|454.23|451.83|454.06|451.66|454.23|451.83|454.06|451.66|0
1654253440000|2022-06-03 10:50:40|454.15|451.75|454.15|451.75|454.15|451.75|454.15|451.75|0
1654253460000|2022-06-03 10:51:00|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1654253470000|2022-06-03 10:51:10|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1654253480000|2022-06-03 10:51:20|454.14|451.74|454.14|451.74|454.14|451.74|454.14|451.74|0
1654253490000|2022-06-03 10:51:30|454.23|451.83|454.06|451.66|454.31|451.91|454.06|451.66|0
1654253500000|2022-06-03 10:51:40|454.14|451.74|454.14|451.74|454.31|451.91|454.14|451.74|0
1654253510000|2022-06-03 10:51:50|454.06|451.66|454.14|451.74|454.14|451.74|454.06|451.66|0
1654253520000|2022-06-03 10:52:00|454.31|451.91|454.31|451.91|454.31|451.91|454.23|451.83|0
1654253530000|2022-06-03 10:52:10|454.23|451.83|454.23|451.83|454.31|451.91|454.23|451.83|0
1654253540000|2022-06-03 10:52:20|454.65|452.25|454.65|452.25|454.65|452.25|454.48|452.08|0
1654253550000|2022-06-03 10:52:30|454.82|452.42|454.99|452.59|454.99|452.59|454.82|452.42|0
1654253560000|2022-06-03 10:52:40|455.16|452.76|454.91|452.51|455.16|452.76|454.91|452.51|0
1654253570000|2022-06-03 10:52:50|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1654253580000|2022-06-03 10:53:00|454.91|452.51|454.82|452.42|454.99|452.59|454.82|452.42|0
1654253590000|2022-06-03 10:53:10|454.74|452.34|454.74|452.34|454.82|452.42|454.74|452.34|0
1654253600000|2022-06-03 10:53:20|454.82|452.42|454.82|452.42|454.82|452.42|454.74|452.34|0
1654253610000|2022-06-03 10:53:30|454.74|452.34|454.82|452.42|454.82|452.42|454.74|452.34|0
1654253620000|2022-06-03 10:53:40|454.74|452.34|454.82|452.42|454.82|452.42|454.65|452.25|0
1654253630000|2022-06-03 10:53:50|454.74|452.34|454.82|452.42|454.82|452.42|454.74|452.34|0
1654253640000|2022-06-03 10:54:00|454.74|452.34|455.16|452.76|455.32|452.92|454.74|452.34|0
1654253650000|2022-06-03 10:54:10|455.24|452.84|455.16|452.76|455.24|452.84|455.07|452.67|0
1654253660000|2022-06-03 10:54:20|455.24|452.84|455.41|453.01|455.41|453.01|455.24|452.84|0
1654253670000|2022-06-03 10:54:30|455.49|453.09|455.49|453.09|455.66|453.26|455.49|453.09|0
1654253680000|2022-06-03 10:54:40|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1654253690000|2022-06-03 10:54:50|454.99|452.59|454.82|452.42|454.99|452.59|454.82|452.42|0
1654253700000|2022-06-03 10:55:00|454.99|452.59|455.16|452.76|455.16|452.76|454.99|452.59|0
1654253710000|2022-06-03 10:55:10|455.32|452.92|455.16|452.76|455.32|452.92|455.16|452.76|0
1654253720000|2022-06-03 10:55:20|455.32|452.92|455.16|452.76|455.32|452.92|455.16|452.76|0
1654253730000|2022-06-03 10:55:30|455.41|453.01|455.49|453.09|455.49|453.09|455.32|452.92|0
1654253740000|2022-06-03 10:55:40|455.66|453.26|455.66|453.26|455.66|453.26|455.49|453.09|0
1654253750000|2022-06-03 10:55:50|455.75|453.35|455.66|453.26|455.75|453.35|455.66|453.26|0
1654253760000|2022-06-03 10:56:00|455.49|453.09|455.66|453.26|455.66|453.26|455.49|453.09|0
1654253770000|2022-06-03 10:56:10|455.49|453.09|455.32|452.92|455.49|453.09|455.32|452.92|0
1654253780000|2022-06-03 10:56:20|455.66|453.26|455.66|453.26|455.83|453.43|455.66|453.26|0
1654253790000|2022-06-03 10:56:30|455.75|453.35|455.66|453.26|455.75|453.35|455.66|453.26|0
1654253800000|2022-06-03 10:56:40|455.58|453.18|455.49|453.09|455.58|453.18|455.49|453.09|0
1654253810000|2022-06-03 10:56:50|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1654253820000|2022-06-03 10:57:00|455.15|452.75|454.99|452.59|455.15|452.75|454.99|452.59|0
1654253830000|2022-06-03 10:57:10|455.15|452.75|454.99|452.59|455.15|452.75|454.99|452.59|0
1654253840000|2022-06-03 10:57:20|455.15|452.75|455.15|452.75|455.32|452.92|455.15|452.75|0
1654253850000|2022-06-03 10:57:30|454.99|452.59|454.82|452.42|454.99|452.59|454.82|452.42|0
1654253870000|2022-06-03 10:57:50|454.74|452.34|454.82|452.42|454.82|452.42|454.74|452.34|0
1654253880000|2022-06-03 10:58:00|454.99|452.59|455.07|452.67|455.15|452.75|454.99|452.59|0
1654253890000|2022-06-03 10:58:10|454.99|452.59|454.99|452.59|455.07|452.67|454.99|452.59|0
1654253900000|2022-06-03 10:58:20|455.15|452.75|454.99|452.59|455.32|452.92|454.99|452.59|0
1654253910000|2022-06-03 10:58:30|455.15|452.75|454.99|452.59|455.15|452.75|454.99|452.59|0
1654253920000|2022-06-03 10:58:40|455.15|452.75|454.9|452.5|455.15|452.75|454.9|452.5|0
1654253930000|2022-06-03 10:58:50|454.82|452.42|454.9|452.5|454.99|452.59|454.82|452.42|0
1654253940000|2022-06-03 10:59:00|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1654253950000|2022-06-03 10:59:10|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1654253960000|2022-06-03 10:59:20|455.15|452.75|455.49|453.09|455.49|453.09|455.15|452.75|0
1654253970000|2022-06-03 10:59:30|455.32|452.92|455.15|452.75|455.32|452.92|455.15|452.75|0
1654253980000|2022-06-03 10:59:40|454.74|452.34|454.98|452.58|454.98|452.58|454.74|452.34|0
1654253990000|2022-06-03 10:59:50|454.9|452.5|454.82|452.42|454.9|452.5|454.82|452.42|0
1654254000000|2022-06-03 11:00:00|454.9|452.5|454.82|452.42|454.98|452.58|454.82|452.42|0
1654254010000|2022-06-03 11:00:10|454.74|452.34|454.82|452.42|454.82|452.42|454.74|452.34|0
1654254020000|2022-06-03 11:00:20|454.74|452.34|455.42|453.02|455.42|453.02|454.74|452.34|0
1654254030000|2022-06-03 11:00:30|455.5|453.1|455.42|453.02|455.5|453.1|455.42|453.02|0
1654254040000|2022-06-03 11:00:40|455.5|453.1|455.42|453.02|455.5|453.1|455.33|452.93|0
1654254050000|2022-06-03 11:00:50|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1654254060000|2022-06-03 11:01:00|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1654254070000|2022-06-03 11:01:10|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1654254080000|2022-06-03 11:01:20|455.42|453.02|455.5|453.1|455.5|453.1|455.42|453.02|0
1654254090000|2022-06-03 11:01:30|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1654254100000|2022-06-03 11:01:40|455.42|453.02|455.5|453.1|455.5|453.1|455.42|453.02|0
1654254110000|2022-06-03 11:01:50|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1654254120000|2022-06-03 11:02:00|455.5|453.1|455.16|452.76|455.5|453.1|455.16|452.76|0
1654254130000|2022-06-03 11:02:10|454.49|452.09|454.83|452.43|454.83|452.43|454.32|451.92|0
1654254140000|2022-06-03 11:02:20|455|452.6|455|452.6|455|452.6|455|452.6|0
1654254150000|2022-06-03 11:02:30|454.83|452.43|454.49|452.09|454.83|452.43|454.49|452.09|0
1654254160000|2022-06-03 11:02:40|454.66|452.26|454.83|452.43|454.83|452.43|454.66|452.26|0
1654254170000|2022-06-03 11:02:50|455|452.6|454.91|452.51|455|452.6|454.83|452.43|0
1654254180000|2022-06-03 11:03:00|455.16|452.76|454.66|452.26|455.16|452.76|454.66|452.26|0
1654254190000|2022-06-03 11:03:10|454.49|452.09|454.32|451.92|454.49|452.09|454.32|451.92|0
1654254200000|2022-06-03 11:03:20|454.49|452.09|454.83|452.43|454.83|452.43|454.49|452.09|0
1654254210000|2022-06-03 11:03:30|455|452.6|455|452.6|455.33|452.93|455|452.6|0
1654254230000|2022-06-03 11:03:50|455.16|452.76|455|452.6|455.16|452.76|455|452.6|0
1654254240000|2022-06-03 11:04:00|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1654254250000|2022-06-03 11:04:10|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1654254260000|2022-06-03 11:04:20|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1654254270000|2022-06-03 11:04:30|455|452.6|455|452.6|455|452.6|455|452.6|0
1654254280000|2022-06-03 11:04:40|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1654254290000|2022-06-03 11:04:50|455.33|452.93|455.25|452.85|455.33|452.93|455.25|452.85|0
1654254300000|2022-06-03 11:05:00|455.5|453.1|455.59|453.19|455.67|453.27|455.5|453.1|0
1654254310000|2022-06-03 11:05:10|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1654254320000|2022-06-03 11:05:20|455.67|453.27|455.67|453.27|455.67|453.27|455.67|453.27|0
1654254330000|2022-06-03 11:05:30|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1654254340000|2022-06-03 11:05:40|456.01|453.61|455.84|453.44|456.01|453.61|455.84|453.44|0
1654254350000|2022-06-03 11:05:50|456.01|453.61|455.84|453.44|456.01|453.61|455.84|453.44|0
1654254360000|2022-06-03 11:06:00|455.92|453.52|455.84|453.44|456.01|453.61|455.84|453.44|0
1654254370000|2022-06-03 11:06:10|455.92|453.52|455.92|453.52|456.01|453.61|455.92|453.52|0
1654254380000|2022-06-03 11:06:20|456.01|453.61|455.92|453.52|456.01|453.61|455.92|453.52|0
1654254390000|2022-06-03 11:06:30|456.01|453.61|456.34|453.94|456.34|453.94|456.01|453.61|0
1654254400000|2022-06-03 11:06:40|456.85|454.45|457.02|454.62|457.02|454.62|456.85|454.45|0
1654254410000|2022-06-03 11:06:50|457.19|454.79|457.36|454.96|457.36|454.96|457.19|454.79|0
1654254420000|2022-06-03 11:07:00|457.19|454.79|457.19|454.79|457.19|454.79|457.19|454.79|0
1654254430000|2022-06-03 11:07:10|457.27|454.87|457.19|454.79|457.36|454.96|457.19|454.79|0
1654254440000|2022-06-03 11:07:20|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1654254450000|2022-06-03 11:07:30|458.88|456.48|458.37|455.97|458.88|456.48|458.37|455.97|0
1654254460000|2022-06-03 11:07:40|458.54|456.14|458.88|456.48|458.88|456.48|458.54|456.14|0
1654254470000|2022-06-03 11:07:50|458.97|456.57|458.88|456.48|459.05|456.65|458.88|456.48|0
1654254480000|2022-06-03 11:08:00|459.22|456.82|458.71|456.31|459.22|456.82|458.71|456.31|0
1654254490000|2022-06-03 11:08:10|458.88|456.48|459.22|456.82|459.39|456.99|458.88|456.48|0
1654254500000|2022-06-03 11:08:20|459.39|456.99|459.05|456.65|459.39|456.99|459.05|456.65|0
1654254510000|2022-06-03 11:08:30|458.97|456.57|458.97|456.57|458.97|456.57|458.97|456.57|0
1654254520000|2022-06-03 11:08:40|458.88|456.48|459.05|456.65|459.05|456.65|458.71|456.31|0
1654254530000|2022-06-03 11:08:50|458.97|456.57|458.88|456.48|459.05|456.65|458.88|456.48|0
1654254540000|2022-06-03 11:09:00|459.05|456.65|459.39|456.99|459.39|456.99|459.05|456.65|0
1654254550000|2022-06-03 11:09:10|459.55|457.15|459.39|456.99|459.72|457.32|459.39|456.99|0
1654254560000|2022-06-03 11:09:20|459.22|456.82|459.22|456.82|459.39|456.99|459.22|456.82|0
1654254570000|2022-06-03 11:09:30|459.39|456.99|459.39|456.99|459.39|456.99|459.22|456.82|0
1654254580000|2022-06-03 11:09:40|459.22|456.82|459.05|456.65|459.22|456.82|458.97|456.57|0
1654254600000|2022-06-03 11:10:00|459.13|456.73|459.13|456.73|459.22|456.82|459.13|456.73|0
1654254610000|2022-06-03 11:10:10|459.05|456.65|459.22|456.82|459.22|456.82|459.05|456.65|0
1654254620000|2022-06-03 11:10:20|459.38|456.98|459.22|456.82|459.38|456.98|459.22|456.82|0
1654254630000|2022-06-03 11:10:30|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654254640000|2022-06-03 11:10:40|459.22|456.82|459.22|456.82|459.22|456.82|459.22|456.82|0
1654254670000|2022-06-03 11:11:10|459.3|456.9|459.38|456.98|459.38|456.98|459.3|456.9|0
1654254680000|2022-06-03 11:11:20|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1654254690000|2022-06-03 11:11:30|459.38|456.98|459.22|456.82|459.38|456.98|459.22|456.82|0
1654254700000|2022-06-03 11:11:40|459.38|456.98|459.55|457.15|459.55|457.15|459.38|456.98|0
1654254710000|2022-06-03 11:11:50|459.72|457.32|459.72|457.32|459.72|457.32|459.72|457.32|0
1654254720000|2022-06-03 11:12:00|459.55|457.15|459.47|457.07|459.55|457.15|459.47|457.07|0
1654254730000|2022-06-03 11:12:10|459.38|456.98|458.88|456.48|459.38|456.98|458.88|456.48|0
1654254740000|2022-06-03 11:12:20|458.71|456.31|458.71|456.31|458.88|456.48|458.71|456.31|0
1654254750000|2022-06-03 11:12:30|458.79|456.39|458.71|456.31|458.79|456.39|458.71|456.31|0
1654254760000|2022-06-03 11:12:40|459.55|457.15|459.72|457.32|459.72|457.32|459.55|457.15|0
1654254770000|2022-06-03 11:12:50|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1654254780000|2022-06-03 11:13:00|459.72|457.32|459.55|457.15|459.72|457.32|459.55|457.15|0
1654254790000|2022-06-03 11:13:10|459.72|457.32|459.55|457.15|459.72|457.32|459.55|457.15|0
1654254810000|2022-06-03 11:13:30|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1654254820000|2022-06-03 11:13:40|459.55|457.15|459.55|457.15|459.55|457.15|459.47|457.07|0
1654254840000|2022-06-03 11:14:00|459.64|457.24|459.72|457.32|459.72|457.32|459.64|457.24|0
1654254850000|2022-06-03 11:14:10|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1654254860000|2022-06-03 11:14:20|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1654254870000|2022-06-03 11:14:30|459.72|457.32|459.72|457.32|459.72|457.32|459.64|457.24|0
1654254910000|2022-06-03 11:15:10|459.89|457.49|460.57|458.17|460.57|458.17|459.89|457.49|0
1654254920000|2022-06-03 11:15:20|460.4|458|460.91|458.51|460.91|458.51|460.4|458|0
1654254930000|2022-06-03 11:15:30|461.25|458.85|461.42|459.02|461.42|459.02|461.25|458.85|0
1654254940000|2022-06-03 11:15:40|461.25|458.85|460.91|458.51|461.25|458.85|460.91|458.51|0
1654254950000|2022-06-03 11:15:50|461|458.6|461.08|458.68|461.08|458.68|461|458.6|0
1654254960000|2022-06-03 11:16:00|460.91|458.51|460.91|458.51|461.08|458.68|460.91|458.51|0
1654254970000|2022-06-03 11:16:10|460.83|458.43|460.91|458.51|460.91|458.51|460.83|458.43|0
1654254980000|2022-06-03 11:16:20|461.08|458.68|461.25|458.85|461.25|458.85|461.08|458.68|0
1654254990000|2022-06-03 11:16:30|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1654255000000|2022-06-03 11:16:40|460.91|458.51|460.91|458.51|460.91|458.51|460.91|458.51|0
1654255010000|2022-06-03 11:16:50|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1654255020000|2022-06-03 11:17:00|460.91|458.51|460.91|458.51|460.91|458.51|460.91|458.51|0
1654255030000|2022-06-03 11:17:10|460.74|458.34|460.57|458.17|460.91|458.51|460.57|458.17|0
1654255050000|2022-06-03 11:17:30|460.23|457.83|460.4|458|460.4|458|460.23|457.83|0
1654255060000|2022-06-03 11:17:40|460.23|457.83|459.38|456.98|460.23|457.83|459.38|456.98|0
1654255070000|2022-06-03 11:17:50|459.21|456.81|458.87|456.47|459.21|456.81|458.87|456.47|0
1654255080000|2022-06-03 11:18:00|458.79|456.39|458.54|456.14|458.79|456.39|458.54|456.14|0
1654255090000|2022-06-03 11:18:10|455.73|453.33|459.18|456.78|459.35|456.95|455.73|453.33|0
1654255100000|2022-06-03 11:18:20|459.35|456.95|459.01|456.61|459.35|456.95|459.01|456.61|0
1654255110000|2022-06-03 11:18:30|458.93|456.53|457.69|455.29|458.93|456.53|457.36|454.96|0
1654255120000|2022-06-03 11:18:40|457.86|455.46|457.69|455.29|457.86|455.46|457.69|455.29|0
1654255130000|2022-06-03 11:18:50|458.37|455.97|458.2|455.8|458.54|456.14|458.2|455.8|0
1654255140000|2022-06-03 11:19:00|458.29|455.89|458.37|455.97|458.37|455.97|458.2|455.8|0
1654255150000|2022-06-03 11:19:10|458.54|456.14|458.54|456.14|458.54|456.14|458.37|455.97|0
1654255160000|2022-06-03 11:19:20|458.37|455.97|458.54|456.14|458.54|456.14|458.37|455.97|0
1654255170000|2022-06-03 11:19:30|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654255180000|2022-06-03 11:19:40|458.54|456.14|458.71|456.31|458.71|456.31|458.54|456.14|0
1654255190000|2022-06-03 11:19:50|458.8|456.4|458.71|456.31|458.88|456.48|458.71|456.31|0
1654255200000|2022-06-03 11:20:00|459.22|456.82|459.39|456.99|459.39|456.99|459.22|456.82|0
1654255210000|2022-06-03 11:20:10|459.56|457.16|459.05|456.65|459.56|457.16|459.05|456.65|0
1654255220000|2022-06-03 11:20:20|458.97|456.57|458.88|456.48|458.97|456.57|458.8|456.4|0
1654255230000|2022-06-03 11:20:30|458.46|456.06|458.37|455.97|458.46|456.06|458.37|455.97|0
1654255240000|2022-06-03 11:20:40|458.2|455.8|458.37|455.97|458.37|455.97|458.2|455.8|0
1654255250000|2022-06-03 11:20:50|458.2|455.8|458.37|455.97|458.37|455.97|458.2|455.8|0
1654255260000|2022-06-03 11:21:00|458.54|456.14|458.37|455.97|458.54|456.14|458.37|455.97|0
1654255270000|2022-06-03 11:21:10|458.46|456.06|458.29|455.89|458.46|456.06|458.29|455.89|0
1654255280000|2022-06-03 11:21:20|458.37|455.97|458.8|456.4|458.8|456.4|458.37|455.97|0
1654255290000|2022-06-03 11:21:30|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1654255300000|2022-06-03 11:21:40|458.63|456.23|458.71|456.31|458.71|456.31|458.54|456.14|0
1654255310000|2022-06-03 11:21:50|458.54|456.14|458.54|456.14|458.54|456.14|458.54|456.14|0
1654255320000|2022-06-03 11:22:00|458.71|456.31|458.8|456.4|458.8|456.4|458.71|456.31|0
1654255330000|2022-06-03 11:22:10|458.71|456.31|458.54|456.14|458.71|456.31|458.54|456.14|0
1654255340000|2022-06-03 11:22:20|458.37|455.97|458.54|456.14|458.54|456.14|458.37|455.97|0
1654255370000|2022-06-03 11:22:50|458.37|455.97|458.03|455.63|458.37|455.97|458.03|455.63|0
1654255390000|2022-06-03 11:23:10|458.12|455.72|458.12|455.72|458.12|455.72|458.12|455.72|0
1654255400000|2022-06-03 11:23:20|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1654255410000|2022-06-03 11:23:30|458.03|455.63|458.03|455.63|458.03|455.63|457.95|455.55|0
1654255420000|2022-06-03 11:23:40|457.95|455.55|457.95|455.55|458.03|455.63|457.95|455.55|0
1654255430000|2022-06-03 11:23:50|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654255440000|2022-06-03 11:24:00|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1654255450000|2022-06-03 11:24:10|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654255460000|2022-06-03 11:24:20|458.12|455.72|458.03|455.63|458.12|455.72|458.03|455.63|0
1654255470000|2022-06-03 11:24:30|457.95|455.55|458.03|455.63|458.03|455.63|457.95|455.55|0
1654255490000|2022-06-03 11:24:50|457.95|455.55|457.69|455.29|458.03|455.63|457.69|455.29|0
1654255500000|2022-06-03 11:25:00|458.03|455.63|458.2|455.8|458.2|455.8|458.03|455.63|0
1654255510000|2022-06-03 11:25:10|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654255530000|2022-06-03 11:25:30|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1654255540000|2022-06-03 11:25:40|457.69|455.29|457.78|455.38|457.78|455.38|457.69|455.29|0
1654255550000|2022-06-03 11:25:50|457.86|455.46|457.69|455.29|457.86|455.46|457.69|455.29|0
1654255560000|2022-06-03 11:26:00|457.86|455.46|457.95|455.55|457.95|455.55|457.86|455.46|0
1654255570000|2022-06-03 11:26:10|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654255580000|2022-06-03 11:26:20|458.2|455.8|458.12|455.72|458.2|455.8|458.03|455.63|0
1654255590000|2022-06-03 11:26:30|458.03|455.63|458.2|455.8|458.2|455.8|458.03|455.63|0
1654255600000|2022-06-03 11:26:40|458.03|455.63|457.69|455.29|458.03|455.63|457.69|455.29|0
1654255610000|2022-06-03 11:26:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1654255620000|2022-06-03 11:27:00|457.35|454.95|457.18|454.78|457.35|454.95|457.18|454.78|0
1654255630000|2022-06-03 11:27:10|457.52|455.12|457.78|455.38|457.86|455.46|457.52|455.12|0
1654255640000|2022-06-03 11:27:20|457.86|455.46|457.69|455.29|457.86|455.46|457.69|455.29|0
1654255650000|2022-06-03 11:27:30|457.52|455.12|457.52|455.12|457.61|455.21|457.52|455.12|0
1654255660000|2022-06-03 11:27:40|457.69|455.29|457.86|455.46|457.86|455.46|457.69|455.29|0
1654255670000|2022-06-03 11:27:50|457.95|455.55|457.95|455.55|458.03|455.63|457.95|455.55|0
1654255680000|2022-06-03 11:28:00|458.03|455.63|457.86|455.46|458.03|455.63|457.78|455.38|0
1654255690000|2022-06-03 11:28:10|458.2|455.8|458.03|455.63|458.2|455.8|458.03|455.63|0
1654255700000|2022-06-03 11:28:20|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1654255710000|2022-06-03 11:28:30|457.35|454.95|457.35|454.95|457.35|454.95|457.35|454.95|0
1654255720000|2022-06-03 11:28:40|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1654255730000|2022-06-03 11:28:50|457.27|454.87|457.18|454.78|457.27|454.87|457.18|454.78|0
1654255740000|2022-06-03 11:29:00|457.01|454.61|456.84|454.44|457.01|454.61|456.84|454.44|0
1654255750000|2022-06-03 11:29:10|456.67|454.27|456.51|454.11|456.67|454.27|456.51|454.11|0
1654255770000|2022-06-03 11:29:30|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1654255790000|2022-06-03 11:29:50|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1654255800000|2022-06-03 11:30:00|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1654255810000|2022-06-03 11:30:10|457.01|454.61|457.35|454.95|457.35|454.95|457.01|454.61|0
1654255820000|2022-06-03 11:30:20|457.61|455.21|457.01|454.61|457.69|455.29|457.01|454.61|0
1654255840000|2022-06-03 11:30:40|457.35|454.95|457.35|454.95|457.35|454.95|457.35|454.95|0
1654255850000|2022-06-03 11:30:50|457.18|454.78|457.35|454.95|457.35|454.95|457.18|454.78|0
1654255860000|2022-06-03 11:31:00|457.27|454.87|457.01|454.61|457.27|454.87|457.01|454.61|0
1654255870000|2022-06-03 11:31:10|456.84|454.44|456.84|454.44|456.84|454.44|456.67|454.27|0
1654255880000|2022-06-03 11:31:20|457.01|454.61|457.1|454.7|457.1|454.7|457.01|454.61|0
1654255890000|2022-06-03 11:31:30|457.01|454.61|456.5|454.1|457.01|454.61|456.5|454.1|0
1654255900000|2022-06-03 11:31:40|456.42|454.02|456.5|454.1|456.5|454.1|456.42|454.02|0
1654255910000|2022-06-03 11:31:50|456.84|454.44|456.67|454.27|456.84|454.44|456.67|454.27|0
1654255920000|2022-06-03 11:32:00|456.76|454.36|456.67|454.27|456.76|454.36|456.67|454.27|0
1654255930000|2022-06-03 11:32:10|456.5|454.1|456.33|453.93|456.5|454.1|456.33|453.93|0
1654255940000|2022-06-03 11:32:20|456.17|453.77|456.5|454.1|456.5|454.1|456.17|453.77|0
1654255950000|2022-06-03 11:32:30|456.33|453.93|456.25|453.85|456.42|454.02|456.25|453.85|0
1654255960000|2022-06-03 11:32:40|456.33|453.93|456.17|453.77|456.33|453.93|456.17|453.77|0
1654255970000|2022-06-03 11:32:50|456|453.6|456|453.6|456.08|453.68|456|453.6|0
1654255980000|2022-06-03 11:33:00|456.08|453.68|455.83|453.43|456.08|453.68|455.83|453.43|0
1654255990000|2022-06-03 11:33:10|456|453.6|456.17|453.77|456.33|453.93|456|453.6|0
1654256000000|2022-06-03 11:33:20|456|453.6|456|453.6|456|453.6|456|453.6|0
1654256010000|2022-06-03 11:33:30|455.83|453.43|455.66|453.26|455.83|453.43|455.66|453.26|0
1654256020000|2022-06-03 11:33:40|455.83|453.43|456|453.6|456|453.6|455.83|453.43|0
1654256030000|2022-06-03 11:33:50|455.83|453.43|455.83|453.43|456|453.6|455.83|453.43|0
1654256040000|2022-06-03 11:34:00|455.66|453.26|455.83|453.43|455.83|453.43|455.66|453.26|0
1654256050000|2022-06-03 11:34:10|455.66|453.26|455.49|453.09|455.66|453.26|455.49|453.09|0
1654256060000|2022-06-03 11:34:20|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1654256070000|2022-06-03 11:34:30|455.66|453.26|455.75|453.35|455.75|453.35|455.66|453.26|0
1654256080000|2022-06-03 11:34:40|455.66|453.26|455.58|453.18|455.66|453.26|455.58|453.18|0
1654256090000|2022-06-03 11:34:50|455.49|453.09|455.32|452.92|455.49|453.09|455.32|452.92|0
1654256100000|2022-06-03 11:35:00|455.49|453.09|455.15|452.75|455.49|453.09|455.15|452.75|0
1654256110000|2022-06-03 11:35:10|455.32|452.92|455.66|453.26|455.66|453.26|455.32|452.92|0
1654256120000|2022-06-03 11:35:20|455.49|453.09|455.32|452.92|455.49|453.09|455.32|452.92|0
1654256130000|2022-06-03 11:35:30|455.49|453.09|455.32|452.92|455.49|453.09|455.24|452.84|0
1654256140000|2022-06-03 11:35:40|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1654256150000|2022-06-03 11:35:50|455.32|452.92|455.32|452.92|455.32|452.92|455.15|452.75|0
1654256160000|2022-06-03 11:36:00|455.15|452.75|454.98|452.58|455.15|452.75|454.98|452.58|0
1654256170000|2022-06-03 11:36:10|455.15|452.75|454.98|452.58|455.15|452.75|454.98|452.58|0
1654256190000|2022-06-03 11:36:30|454.9|452.5|454.81|452.41|454.98|452.58|454.81|452.41|0
1654256200000|2022-06-03 11:36:40|454.31|451.91|454.98|452.58|454.98|452.58|454.31|451.91|0
1654256210000|2022-06-03 11:36:50|455.15|452.75|455.15|452.75|455.15|452.75|454.98|452.58|0
1654256220000|2022-06-03 11:37:00|455.24|452.84|455.07|452.67|455.32|452.92|455.07|452.67|0
1654256230000|2022-06-03 11:37:10|455.15|452.75|455.32|452.92|455.32|452.92|455.15|452.75|0
1654256240000|2022-06-03 11:37:20|455.49|453.09|455.66|453.26|455.66|453.26|455.15|452.75|0
1654256250000|2022-06-03 11:37:30|455.99|453.59|455.83|453.43|456.16|453.76|455.83|453.43|0
1654256260000|2022-06-03 11:37:40|455.99|453.59|456.16|453.76|456.16|453.76|455.99|453.59|0
1654256270000|2022-06-03 11:37:50|456.33|453.93|456.5|454.1|456.5|454.1|456.33|453.93|0
1654256280000|2022-06-03 11:38:00|456.25|453.85|457.01|454.61|457.01|454.61|456.16|453.76|0
1654256290000|2022-06-03 11:38:10|457.18|454.78|457.01|454.61|457.18|454.78|457.01|454.61|0
1654256300000|2022-06-03 11:38:20|457.18|454.78|457.44|455.04|457.44|455.04|457.18|454.78|0
1654256310000|2022-06-03 11:38:30|457.61|455.21|457.52|455.12|457.69|455.29|457.52|455.12|0
1654256320000|2022-06-03 11:38:40|457.44|455.04|457.52|455.12|457.52|455.12|457.44|455.04|0
1654256330000|2022-06-03 11:38:50|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1654256340000|2022-06-03 11:39:00|458.03|455.63|457.69|455.29|458.36|455.96|457.69|455.29|0
1654256350000|2022-06-03 11:39:10|457.94|455.54|457.69|455.29|457.94|455.54|457.69|455.29|0
1654256360000|2022-06-03 11:39:20|457.77|455.37|458.03|455.63|458.03|455.63|457.77|455.37|0
1654256370000|2022-06-03 11:39:30|457.86|455.46|457.86|455.46|458.03|455.63|457.86|455.46|0
1654256380000|2022-06-03 11:39:40|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1654256390000|2022-06-03 11:39:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1654256400000|2022-06-03 11:40:00|457.69|455.29|457.52|455.12|457.69|455.29|457.52|455.12|0
1654256420000|2022-06-03 11:40:20|457.35|454.95|457.18|454.78|457.35|454.95|457.18|454.78|0
1654256430000|2022-06-03 11:40:30|457.01|454.61|457.35|454.95|457.35|454.95|457.01|454.61|0
1654256440000|2022-06-03 11:40:40|457.44|455.04|457.6|455.2|457.6|455.2|457.27|454.87|0
1654256450000|2022-06-03 11:40:50|457.52|455.12|458.36|455.96|458.36|455.96|457.52|455.12|0
1654256460000|2022-06-03 11:41:00|459.04|456.64|458.7|456.3|459.04|456.64|458.7|456.3|0
1654256470000|2022-06-03 11:41:10|458.62|456.22|458.53|456.13|458.7|456.3|458.53|456.13|0
1654256480000|2022-06-03 11:41:20|458.36|455.96|458.7|456.3|458.7|456.3|458.36|455.96|0
1654256490000|2022-06-03 11:41:30|458.53|456.13|458.45|456.05|458.53|456.13|458.36|455.96|0
1654256500000|2022-06-03 11:41:40|458.79|456.39|458.62|456.22|458.87|456.47|458.53|456.13|0
1654256510000|2022-06-03 11:41:50|458.7|456.3|458.53|456.13|458.7|456.3|458.53|456.13|0
1654256520000|2022-06-03 11:42:00|458.36|455.96|458.28|455.88|458.36|455.96|458.19|455.79|0
1654256530000|2022-06-03 11:42:10|458.02|455.62|458.19|455.79|458.36|455.96|458.02|455.62|0
1654256540000|2022-06-03 11:42:20|458.36|455.96|458.45|456.05|458.45|456.05|458.36|455.96|0
1654256550000|2022-06-03 11:42:30|458.36|455.96|458.36|455.96|458.36|455.96|458.19|455.79|0
1654256560000|2022-06-03 11:42:40|458.45|456.05|458.45|456.05|458.45|456.05|458.45|456.05|0
1654256570000|2022-06-03 11:42:50|458.7|456.3|458.79|456.39|458.79|456.39|458.7|456.3|0
1654256580000|2022-06-03 11:43:00|458.7|456.3|459.04|456.64|459.04|456.64|458.62|456.22|0
1654256590000|2022-06-03 11:43:10|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1654256600000|2022-06-03 11:43:20|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654256610000|2022-06-03 11:43:30|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1654256620000|2022-06-03 11:43:40|459.38|456.98|459.38|456.98|459.38|456.98|459.21|456.81|0
1654256630000|2022-06-03 11:43:50|459.64|457.24|459.72|457.32|459.72|457.32|459.55|457.15|0
1654256640000|2022-06-03 11:44:00|459.55|457.15|459.38|456.98|459.55|457.15|459.38|456.98|0
1654256650000|2022-06-03 11:44:10|459.21|456.81|459.21|456.81|459.38|456.98|459.21|456.81|0
1654256660000|2022-06-03 11:44:20|459.38|456.98|459.38|456.98|459.55|457.15|459.38|456.98|0
1654256670000|2022-06-03 11:44:30|459.47|457.07|459.38|456.98|459.47|457.07|459.04|456.64|0
1654256680000|2022-06-03 11:44:40|459.21|456.81|459.21|456.81|459.3|456.9|459.21|456.81|0
1654256690000|2022-06-03 11:44:50|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654256700000|2022-06-03 11:45:00|459.55|457.15|459.55|457.15|459.72|457.32|459.55|457.15|0
1654256710000|2022-06-03 11:45:10|459.72|457.32|459.38|456.98|459.72|457.32|459.38|456.98|0
1654256720000|2022-06-03 11:45:20|459.47|457.07|459.38|456.98|459.55|457.15|459.38|456.98|0
1654256730000|2022-06-03 11:45:30|459.72|457.32|459.72|457.32|459.72|457.32|459.55|457.15|0
1654256750000|2022-06-03 11:45:50|460.06|457.66|460.06|457.66|460.06|457.66|460.06|457.66|0
1654256760000|2022-06-03 11:46:00|459.89|457.49|460.06|457.66|460.06|457.66|459.89|457.49|0
1654256770000|2022-06-03 11:46:10|459.89|457.49|460.06|457.66|460.06|457.66|459.89|457.49|0
1654256780000|2022-06-03 11:46:20|460.23|457.83|460.06|457.66|460.23|457.83|460.06|457.66|0
1654256790000|2022-06-03 11:46:30|460.23|457.83|459.72|457.32|460.23|457.83|459.72|457.32|0
1654256800000|2022-06-03 11:46:40|459.89|457.49|460.06|457.66|460.06|457.66|459.89|457.49|0
1654256810000|2022-06-03 11:46:50|459.89|457.49|459.72|457.32|459.89|457.49|459.72|457.32|0
1654256820000|2022-06-03 11:47:00|459.89|457.49|459.72|457.32|459.89|457.49|459.72|457.32|0
1654256830000|2022-06-03 11:47:10|459.98|457.58|460.06|457.66|460.06|457.66|459.89|457.49|0
1654256840000|2022-06-03 11:47:20|459.89|457.49|459.89|457.49|459.89|457.49|459.89|457.49|0
1654256900000|2022-06-03 11:48:20|459.72|457.32|460.23|457.83|460.23|457.83|459.72|457.32|0
1654256910000|2022-06-03 11:48:30|460.32|457.92|460.23|457.83|460.32|457.92|460.23|457.83|0
1654256930000|2022-06-03 11:48:50|460.06|457.66|460.06|457.66|460.06|457.66|460.06|457.66|0
1654256940000|2022-06-03 11:49:00|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1654256950000|2022-06-03 11:49:10|460.4|458|460.57|458.17|460.57|458.17|460.4|458|0
1654256960000|2022-06-03 11:49:20|460.06|457.66|460.57|458.17|460.57|458.17|460.06|457.66|0
1654256970000|2022-06-03 11:49:30|460.4|458|460.57|458.17|460.57|458.17|460.4|458|0
1654256980000|2022-06-03 11:49:40|460.74|458.34|460.74|458.34|460.74|458.34|460.74|458.34|0
1654256990000|2022-06-03 11:49:50|460.91|458.51|460.91|458.51|460.91|458.51|460.91|458.51|0
1654257000000|2022-06-03 11:50:00|461.08|458.68|460.57|458.17|461.08|458.68|460.57|458.17|0
1654257010000|2022-06-03 11:50:10|460.74|458.34|460.74|458.34|460.74|458.34|460.57|458.17|0
1654257040000|2022-06-03 11:50:40|460.91|458.51|460.91|458.51|460.91|458.51|460.91|458.51|0
1654257050000|2022-06-03 11:50:50|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1654257060000|2022-06-03 11:51:00|461.42|459.02|460.91|458.51|461.42|459.02|460.91|458.51|0
1654257070000|2022-06-03 11:51:10|460.74|458.34|460.57|458.17|460.74|458.34|460.57|458.17|0
1654257080000|2022-06-03 11:51:20|460.4|458|459.89|457.49|460.4|458|459.89|457.49|0
1654257090000|2022-06-03 11:51:30|459.72|457.32|459.81|457.41|459.81|457.41|459.72|457.32|0
1654257100000|2022-06-03 11:51:40|459.72|457.32|459.72|457.32|459.89|457.49|459.72|457.32|0
1654257110000|2022-06-03 11:51:50|459.55|457.15|459.21|456.81|459.55|457.15|459.21|456.81|0
1654257120000|2022-06-03 11:52:00|459.38|456.98|459.55|457.15|459.55|457.15|459.38|456.98|0
1654257130000|2022-06-03 11:52:10|459.89|457.49|459.89|457.49|459.89|457.49|459.72|457.32|0
1654257140000|2022-06-03 11:52:20|459.72|457.32|459.72|457.32|459.72|457.32|459.55|457.15|0
1654257150000|2022-06-03 11:52:30|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1654257160000|2022-06-03 11:52:40|459.89|457.49|459.89|457.49|459.98|457.58|459.81|457.41|0
1654257170000|2022-06-03 11:52:50|459.72|457.32|459.89|457.49|459.89|457.49|459.72|457.32|0
1654257180000|2022-06-03 11:53:00|459.72|457.32|459.55|457.15|459.72|457.32|459.55|457.15|0
1654257190000|2022-06-03 11:53:10|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654257210000|2022-06-03 11:53:30|459.47|457.07|459.21|456.81|459.55|457.15|459.21|456.81|0
1654257220000|2022-06-03 11:53:40|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654257230000|2022-06-03 11:53:50|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1654257240000|2022-06-03 11:54:00|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654257250000|2022-06-03 11:54:10|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1654257260000|2022-06-03 11:54:20|459.46|457.06|459.72|457.32|459.72|457.32|459.46|457.06|0
1654257280000|2022-06-03 11:54:40|459.89|457.49|459.72|457.32|459.89|457.49|459.72|457.32|0
1654257290000|2022-06-03 11:54:50|459.89|457.49|459.89|457.49|460.06|457.66|459.89|457.49|0
1654257300000|2022-06-03 11:55:00|460.06|457.66|460.14|457.74|460.14|457.74|460.06|457.66|0
1654257310000|2022-06-03 11:55:10|460.23|457.83|459.89|457.49|460.23|457.83|459.89|457.49|0
1654257320000|2022-06-03 11:55:20|459.72|457.32|459.89|457.49|459.89|457.49|459.72|457.32|0
1654257330000|2022-06-03 11:55:30|459.72|457.32|459.72|457.32|459.72|457.32|459.72|457.32|0
1654257340000|2022-06-03 11:55:40|459.8|457.4|459.8|457.4|459.8|457.4|459.72|457.32|0
1654257350000|2022-06-03 11:55:50|459.72|457.32|459.72|457.32|459.89|457.49|459.72|457.32|0
1654257360000|2022-06-03 11:56:00|459.89|457.49|460.4|458|460.4|458|459.89|457.49|0
1654257380000|2022-06-03 11:56:20|460.31|457.91|460.23|457.83|460.31|457.91|460.23|457.83|0
1654257390000|2022-06-03 11:56:30|460.4|458|460.4|458|460.4|458|460.4|458|0
1654257400000|2022-06-03 11:56:40|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1654257410000|2022-06-03 11:56:50|460.4|458|460.4|458|460.4|458|460.4|458|0
1654257420000|2022-06-03 11:57:00|460.74|458.34|460.74|458.34|460.91|458.51|460.74|458.34|0
1654257430000|2022-06-03 11:57:10|460.91|458.51|460.91|458.51|460.91|458.51|460.91|458.51|0
1654257440000|2022-06-03 11:57:20|460.99|458.59|461.76|459.36|461.76|459.36|460.99|458.59|0
1654257450000|2022-06-03 11:57:30|461.59|459.19|461.93|459.53|461.93|459.53|461.42|459.02|0
1654257460000|2022-06-03 11:57:40|462.53|460.13|462.78|460.38|462.87|460.47|462.53|460.13|0
1654257470000|2022-06-03 11:57:50|463.04|460.64|462.87|460.47|463.12|460.72|462.87|460.47|0
1654257480000|2022-06-03 11:58:00|463.12|460.72|462.87|460.47|463.12|460.72|462.78|460.38|0
1654257490000|2022-06-03 11:58:10|462.78|460.38|462.61|460.21|462.78|460.38|462.61|460.21|0
1654257500000|2022-06-03 11:58:20|462.78|460.38|462.78|460.38|462.78|460.38|462.78|460.38|0
1654257510000|2022-06-03 11:58:30|462.87|460.47|462.61|460.21|462.87|460.47|462.61|460.21|0
1654257520000|2022-06-03 11:58:40|462.44|460.04|462.1|459.7|462.44|460.04|462.1|459.7|0
1654257530000|2022-06-03 11:58:50|461.93|459.53|462.27|459.87|462.27|459.87|461.93|459.53|0
1654257540000|2022-06-03 11:59:00|461.59|459.19|461.42|459.02|461.59|459.19|461.42|459.02|0
1654257550000|2022-06-03 11:59:10|461.5|459.1|461.67|459.27|461.67|459.27|461.5|459.1|0
1654257560000|2022-06-03 11:59:20|461.42|459.02|460.99|458.59|461.42|459.02|460.99|458.59|0
1654257570000|2022-06-03 11:59:30|461.07|458.67|461.93|459.53|461.93|459.53|461.07|458.67|0
1654257580000|2022-06-03 11:59:40|462.1|459.7|462.27|459.87|462.27|459.87|462.1|459.7|0
1654257590000|2022-06-03 11:59:50|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1654257600000|2022-06-03 12:00:00|462.44|460.04|461.76|459.36|462.44|460.04|461.76|459.36|0
1654257610000|2022-06-03 12:00:10|461.58|459.18|461.58|459.18|461.76|459.36|461.58|459.18|0
1654257620000|2022-06-03 12:00:20|461.93|459.53|461.93|459.53|462.1|459.7|461.93|459.53|0
1654257630000|2022-06-03 12:00:30|461.76|459.36|461.41|459.01|461.76|459.36|461.24|458.84|0
1654257640000|2022-06-03 12:00:40|461.24|458.84|461.07|458.67|461.41|459.01|461.07|458.67|0
1654257650000|2022-06-03 12:00:50|461.24|458.84|461.16|458.76|461.24|458.84|461.16|458.76|0
1654257660000|2022-06-03 12:01:00|461.07|458.67|461.16|458.76|461.24|458.84|461.07|458.67|0
1654257670000|2022-06-03 12:01:10|461.07|458.67|460.9|458.5|461.07|458.67|460.9|458.5|0
1654257680000|2022-06-03 12:01:20|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1654257690000|2022-06-03 12:01:30|460.9|458.5|460.9|458.5|460.9|458.5|460.9|458.5|0
1654257700000|2022-06-03 12:01:40|461.16|458.76|461.07|458.67|461.16|458.76|461.07|458.67|0
1654257710000|2022-06-03 12:01:50|460.73|458.33|460.9|458.5|460.9|458.5|460.73|458.33|0
1654257720000|2022-06-03 12:02:00|460.73|458.33|460.05|457.65|460.73|458.33|460.05|457.65|0
1654257740000|2022-06-03 12:02:20|459.88|457.48|459.88|457.48|460.05|457.65|459.88|457.48|0
1654257750000|2022-06-03 12:02:30|459.8|457.4|459.88|457.48|459.88|457.48|459.8|457.4|0
1654257770000|2022-06-03 12:02:50|459.37|456.97|459.2|456.8|459.54|457.14|459.2|456.8|0
1654257780000|2022-06-03 12:03:00|459.37|456.97|459.54|457.14|459.71|457.31|459.37|456.97|0
1654257790000|2022-06-03 12:03:10|459.2|456.8|459.03|456.63|459.2|456.8|459.03|456.63|0
1654257800000|2022-06-03 12:03:20|458.86|456.46|459.2|456.8|459.2|456.8|458.86|456.46|0
1654257810000|2022-06-03 12:03:30|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1654257820000|2022-06-03 12:03:40|459.2|456.8|459.54|457.14|459.54|457.14|459.2|456.8|0
1654257830000|2022-06-03 12:03:50|459.37|456.97|459.2|456.8|459.37|456.97|459.2|456.8|0
1654257840000|2022-06-03 12:04:00|458.86|456.46|459.03|456.63|459.03|456.63|458.86|456.46|0
1654257850000|2022-06-03 12:04:10|458.86|456.46|458.61|456.21|458.86|456.46|458.61|456.21|0
1654257860000|2022-06-03 12:04:20|458.52|456.12|458.86|456.46|458.86|456.46|458.52|456.12|0
1654257870000|2022-06-03 12:04:30|458.78|456.38|459.03|456.63|459.03|456.63|458.78|456.38|0
1654257880000|2022-06-03 12:04:40|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1654257890000|2022-06-03 12:04:50|459.03|456.63|458.86|456.46|459.03|456.63|458.86|456.46|0
1654257900000|2022-06-03 12:05:00|458.69|456.29|458.69|456.29|458.69|456.29|458.52|456.12|0
1654257910000|2022-06-03 12:05:10|458.86|456.46|458.95|456.55|458.95|456.55|458.86|456.46|0
1654257920000|2022-06-03 12:05:20|458.86|456.46|459.2|456.8|459.2|456.8|458.86|456.46|0
1654257930000|2022-06-03 12:05:30|459.03|456.63|459.2|456.8|459.2|456.8|458.86|456.46|0
1654257940000|2022-06-03 12:05:40|459.37|456.97|459.29|456.89|459.54|457.14|459.29|456.89|0
1654257950000|2022-06-03 12:05:50|459.37|456.97|459.12|456.72|459.37|456.97|459.03|456.63|0
1654257960000|2022-06-03 12:06:00|459.03|456.63|459.2|456.8|459.2|456.8|459.03|456.63|0
1654257970000|2022-06-03 12:06:10|459.54|457.14|458.86|456.46|459.54|457.14|458.86|456.46|0
1654257980000|2022-06-03 12:06:20|458.69|456.29|459.2|456.8|459.2|456.8|458.69|456.29|0
1654257990000|2022-06-03 12:06:30|459.03|456.63|459.2|456.8|459.2|456.8|459.03|456.63|0
1654258000000|2022-06-03 12:06:40|459.37|456.97|459.54|457.14|459.54|457.14|459.37|456.97|0
1654258010000|2022-06-03 12:06:50|459.37|456.97|459.46|457.06|459.46|457.06|459.37|456.97|0
1654258020000|2022-06-03 12:07:00|459.37|456.97|459.54|457.14|459.54|457.14|459.37|456.97|0
1654258040000|2022-06-03 12:07:20|459.37|456.97|459.03|456.63|459.37|456.97|459.03|456.63|0
1654258050000|2022-06-03 12:07:30|458.69|456.29|458.52|456.12|458.86|456.46|458.52|456.12|0
1654258070000|2022-06-03 12:07:50|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1654258090000|2022-06-03 12:08:10|458.52|456.12|458.52|456.12|458.52|456.12|458.52|456.12|0
1654258100000|2022-06-03 12:08:20|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1654258110000|2022-06-03 12:08:30|458.52|456.12|458.18|455.78|458.52|456.12|458.18|455.78|0
1654258120000|2022-06-03 12:08:40|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1654258130000|2022-06-03 12:08:50|458.52|456.12|458.61|456.21|458.61|456.21|458.52|456.12|0
1654258140000|2022-06-03 12:09:00|458.52|456.12|458.61|456.21|458.61|456.21|458.44|456.04|0
1654258150000|2022-06-03 12:09:10|458.69|456.29|458.86|456.46|458.86|456.46|458.69|456.29|0
1654258160000|2022-06-03 12:09:20|459.03|456.63|458.86|456.46|459.03|456.63|458.86|456.46|0
1654258170000|2022-06-03 12:09:30|458.69|456.29|458.69|456.29|458.69|456.29|458.69|456.29|0
1654258180000|2022-06-03 12:09:40|458.52|456.12|458.69|456.29|458.69|456.29|458.52|456.12|0
1654258190000|2022-06-03 12:09:50|458.52|456.12|458.52|456.12|458.52|456.12|458.44|456.04|0
1654258200000|2022-06-03 12:10:00|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1654258210000|2022-06-03 12:10:10|458.44|456.04|458.35|455.95|458.52|456.12|458.35|455.95|0
1654258230000|2022-06-03 12:10:30|458.18|455.78|458.01|455.61|458.18|455.78|458.01|455.61|0
1654258240000|2022-06-03 12:10:40|458.35|455.95|458.52|456.12|458.52|456.12|458.35|455.95|0
1654258250000|2022-06-03 12:10:50|458.35|455.95|458.18|455.78|458.35|455.95|458.18|455.78|0
1654258260000|2022-06-03 12:11:00|458.35|455.95|458.18|455.78|458.35|455.95|458.18|455.78|0
1654258270000|2022-06-03 12:11:10|458.35|455.95|458.18|455.78|458.35|455.95|458.18|455.78|0
1654258290000|2022-06-03 12:11:30|458.27|455.87|458.18|455.78|458.27|455.87|458.18|455.78|0
1654258300000|2022-06-03 12:11:40|458.01|455.61|457.84|455.44|458.01|455.61|457.84|455.44|0
1654258310000|2022-06-03 12:11:50|457.67|455.27|457.84|455.44|457.84|455.44|457.5|455.1|0
1654258320000|2022-06-03 12:12:00|458.01|455.61|457.5|455.1|458.01|455.61|457.5|455.1|0
1654258330000|2022-06-03 12:12:10|457.67|455.27|457.5|455.1|457.67|455.27|457.5|455.1|0
1654258340000|2022-06-03 12:12:20|457.08|454.68|457.33|454.93|457.33|454.93|457|454.6|0
1654258360000|2022-06-03 12:12:40|457.17|454.77|457.17|454.77|457.33|454.93|457.17|454.77|0
1654258370000|2022-06-03 12:12:50|457.25|454.85|457|454.6|457.25|454.85|457|454.6|0
1654258380000|2022-06-03 12:13:00|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1654258390000|2022-06-03 12:13:10|457.5|455.1|457.67|455.27|457.67|455.27|457.33|454.93|0
1654258400000|2022-06-03 12:13:20|457.76|455.36|458.01|455.61|458.01|455.61|457.76|455.36|0
1654258410000|2022-06-03 12:13:30|457.84|455.44|457.67|455.27|457.84|455.44|457.67|455.27|0
1654258420000|2022-06-03 12:13:40|457.84|455.44|457.5|455.1|457.84|455.44|457.5|455.1|0
1654258430000|2022-06-03 12:13:50|457.67|455.27|457.5|455.1|457.67|455.27|457.33|454.93|0
1654258450000|2022-06-03 12:14:10|457.67|455.27|457.5|455.1|457.67|455.27|457.5|455.1|0
1654258460000|2022-06-03 12:14:20|457.42|455.02|457.5|455.1|457.5|455.1|457.33|454.93|0
1654258470000|2022-06-03 12:14:30|457.42|455.02|457.5|455.1|457.5|455.1|457.33|454.93|0
1654258480000|2022-06-03 12:14:40|457.33|454.93|457|454.6|457.33|454.93|457|454.6|0
1654258490000|2022-06-03 12:14:50|457.25|454.85|457.16|454.76|457.25|454.85|457.16|454.76|0
1654258500000|2022-06-03 12:15:00|457.33|454.93|457.16|454.76|457.42|455.02|457.16|454.76|0
1654258510000|2022-06-03 12:15:10|457.33|454.93|457.16|454.76|457.33|454.93|457.16|454.76|0
1654258520000|2022-06-03 12:15:20|457.25|454.85|457.33|454.93|457.33|454.93|457.25|454.85|0
1654258530000|2022-06-03 12:15:30|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1654258540000|2022-06-03 12:15:40|457.25|454.85|457.76|455.36|457.76|455.36|457.25|454.85|0
1654258550000|2022-06-03 12:15:50|457.84|455.44|457.67|455.27|457.84|455.44|457.67|455.27|0
1654258560000|2022-06-03 12:16:00|457.5|455.1|457.67|455.27|457.67|455.27|457.5|455.1|0
1654258570000|2022-06-03 12:16:10|457.5|455.1|457.33|454.93|457.5|455.1|457.33|454.93|0
1654258580000|2022-06-03 12:16:20|457.5|455.1|457.33|454.93|457.5|455.1|457.33|454.93|0
1654258590000|2022-06-03 12:16:30|457.59|455.19|457.67|455.27|457.67|455.27|457.59|455.19|0
1654258600000|2022-06-03 12:16:40|457.5|455.1|457.5|455.1|457.59|455.19|457.5|455.1|0
1654258610000|2022-06-03 12:16:50|457.33|454.93|457.33|454.93|457.5|455.1|457.33|454.93|0
1654258620000|2022-06-03 12:17:00|457.25|454.85|456.99|454.59|457.33|454.93|456.66|454.26|0
1654258630000|2022-06-03 12:17:10|456.82|454.42|456.66|454.26|456.82|454.42|456.66|454.26|0
1654258640000|2022-06-03 12:17:20|456.49|454.09|456.99|454.59|456.99|454.59|456.49|454.09|0
1654258650000|2022-06-03 12:17:30|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654258660000|2022-06-03 12:17:40|457.16|454.76|456.82|454.42|457.16|454.76|456.82|454.42|0
1654258670000|2022-06-03 12:17:50|456.99|454.59|456.82|454.42|456.99|454.59|456.82|454.42|0
1654258680000|2022-06-03 12:18:00|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1654258690000|2022-06-03 12:18:10|456.82|454.42|456.82|454.42|456.82|454.42|456.66|454.26|0
1654258700000|2022-06-03 12:18:20|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1654258710000|2022-06-03 12:18:30|456.82|454.42|456.66|454.26|456.82|454.42|456.66|454.26|0
1654258720000|2022-06-03 12:18:40|456.57|454.17|456.82|454.42|456.82|454.42|456.49|454.09|0
1654258730000|2022-06-03 12:18:50|456.66|454.26|456.82|454.42|456.82|454.42|456.49|454.09|0
1654258740000|2022-06-03 12:19:00|456.99|454.59|456.82|454.42|456.99|454.59|456.82|454.42|0
1654258750000|2022-06-03 12:19:10|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1654258760000|2022-06-03 12:19:20|457.33|454.93|457.16|454.76|457.33|454.93|457.16|454.76|0
1654258770000|2022-06-03 12:19:30|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1654258780000|2022-06-03 12:19:40|457.16|454.76|456.99|454.59|457.33|454.93|456.99|454.59|0
1654258790000|2022-06-03 12:19:50|457.16|454.76|457.33|454.93|457.33|454.93|457.16|454.76|0
1654258800000|2022-06-03 12:20:00|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654258810000|2022-06-03 12:20:10|457.08|454.68|457.33|454.93|457.33|454.93|457.08|454.68|0
1654258830000|2022-06-03 12:20:30|457.42|455.02|457.5|455.1|457.5|455.1|457.42|455.02|0
1654258840000|2022-06-03 12:20:40|457.67|455.27|458.1|455.7|458.1|455.7|457.67|455.27|0
1654258850000|2022-06-03 12:20:50|458.27|455.87|458.18|455.78|458.27|455.87|458.18|455.78|0
1654258860000|2022-06-03 12:21:00|458.35|455.95|458.52|456.12|458.69|456.29|458.35|455.95|0
1654258870000|2022-06-03 12:21:10|458.69|456.29|458.35|455.95|458.69|456.29|458.35|455.95|0
1654258880000|2022-06-03 12:21:20|458.52|456.12|458.52|456.12|458.52|456.12|458.52|456.12|0
1654258890000|2022-06-03 12:21:30|458.61|456.21|458.69|456.29|458.86|456.46|458.61|456.21|0
1654258900000|2022-06-03 12:21:40|458.78|456.38|458.35|455.95|458.78|456.38|458.35|455.95|0
1654258910000|2022-06-03 12:21:50|458.69|456.29|458.86|456.46|458.86|456.46|458.69|456.29|0
1654258920000|2022-06-03 12:22:00|458.69|456.29|458.52|456.12|458.69|456.29|458.52|456.12|0
1654258930000|2022-06-03 12:22:10|458.44|456.04|459.03|456.63|459.03|456.63|458.44|456.04|0
1654258950000|2022-06-03 12:22:30|458.86|456.46|459.54|457.14|459.54|457.14|458.86|456.46|0
1654258960000|2022-06-03 12:22:40|460.05|457.65|460.22|457.82|460.39|457.99|460.05|457.65|0
1654258970000|2022-06-03 12:22:50|460.05|457.65|460.05|457.65|460.05|457.65|459.88|457.48|0
1654258980000|2022-06-03 12:23:00|460.13|457.73|460.22|457.82|460.22|457.82|460.13|457.73|0
1654258990000|2022-06-03 12:23:10|460.05|457.65|459.88|457.48|460.05|457.65|459.88|457.48|0
1654259000000|2022-06-03 12:23:20|459.71|457.31|459.71|457.31|459.71|457.31|459.54|457.14|0
1654259010000|2022-06-03 12:23:30|459.88|457.48|459.87|457.47|459.88|457.48|459.87|457.47|0
1654259020000|2022-06-03 12:23:40|459.54|457.14|458.86|456.46|459.54|457.14|458.86|456.46|0
1654259030000|2022-06-03 12:23:50|458.35|455.95|458.18|455.78|458.35|455.95|458.01|455.61|0
1654259040000|2022-06-03 12:24:00|458.35|455.95|458.27|455.87|458.35|455.95|458.18|455.78|0
1654259050000|2022-06-03 12:24:10|458.18|455.78|458.01|455.61|458.18|455.78|458.01|455.61|0
1654259060000|2022-06-03 12:24:20|457.59|455.19|457.16|454.76|457.59|455.19|457.16|454.76|0
1654259070000|2022-06-03 12:24:30|456.99|454.59|456.65|454.25|456.99|454.59|456.65|454.25|0
1654259080000|2022-06-03 12:24:40|456.74|454.34|456.74|454.34|456.91|454.51|456.74|454.34|0
1654259090000|2022-06-03 12:24:50|456.82|454.42|457.08|454.68|457.16|454.76|456.82|454.42|0
1654259100000|2022-06-03 12:25:00|456.91|454.51|457.25|454.85|457.33|454.93|456.82|454.42|0
1654259110000|2022-06-03 12:25:10|456.99|454.59|456.82|454.42|457.16|454.76|456.82|454.42|0
1654259120000|2022-06-03 12:25:20|456.99|454.59|456.31|453.91|456.99|454.59|456.31|453.91|0
1654259130000|2022-06-03 12:25:30|456.4|454|456.65|454.25|456.65|454.25|456.4|454|0
1654259140000|2022-06-03 12:25:40|456.82|454.42|456.82|454.42|456.82|454.42|456.74|454.34|0
1654259150000|2022-06-03 12:25:50|456.65|454.25|457.08|454.68|457.08|454.68|456.65|454.25|0
1654259160000|2022-06-03 12:26:00|457.16|454.76|457.08|454.68|457.16|454.76|456.99|454.59|0
1654259170000|2022-06-03 12:26:10|457.33|454.93|457.84|455.44|457.84|455.44|457.33|454.93|0
1654259180000|2022-06-03 12:26:20|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1654259190000|2022-06-03 12:26:30|457.5|455.1|457.16|454.76|457.5|455.1|457.16|454.76|0
1654259200000|2022-06-03 12:26:40|457.33|454.93|457.5|455.1|457.67|455.27|457.33|454.93|0
1654259210000|2022-06-03 12:26:50|457.59|455.19|457.5|455.1|457.59|455.19|457.5|455.1|0
1654259220000|2022-06-03 12:27:00|457.67|455.27|458.26|455.86|458.26|455.86|457.67|455.27|0
1654259230000|2022-06-03 12:27:10|458.18|455.78|458.35|455.95|458.35|455.95|458.18|455.78|0
1654259240000|2022-06-03 12:27:20|458.43|456.03|458.43|456.03|458.52|456.12|458.43|456.03|0
1654259250000|2022-06-03 12:27:30|458.35|455.95|459.19|456.79|459.28|456.88|458.35|455.95|0
1654259260000|2022-06-03 12:27:40|459.28|456.88|458.85|456.45|459.28|456.88|458.85|456.45|0
1654259270000|2022-06-03 12:27:50|458.68|456.28|458.6|456.2|458.68|456.28|458.35|455.95|0
1654259280000|2022-06-03 12:28:00|458.77|456.37|458.94|456.54|458.94|456.54|458.77|456.37|0
1654259290000|2022-06-03 12:28:10|459.36|456.96|459.79|457.39|459.79|457.39|459.28|456.88|0
1654259300000|2022-06-03 12:28:20|459.62|457.22|459.62|457.22|459.62|457.22|459.62|457.22|0
1654259310000|2022-06-03 12:28:30|459.7|457.3|459.45|457.05|459.7|457.3|459.45|457.05|0
1654259320000|2022-06-03 12:28:40|459.11|456.71|459.11|456.71|459.11|456.71|459.11|456.71|0
1654259330000|2022-06-03 12:28:50|459.02|456.62|459.96|457.56|459.96|457.56|459.02|456.62|0
1654259340000|2022-06-03 12:29:00|460.21|457.81|460.64|458.24|460.64|458.24|460.21|457.81|0
1654259350000|2022-06-03 12:29:10|460.81|458.41|460.21|457.81|460.81|458.41|460.04|457.64|0
1654259360000|2022-06-03 12:29:20|458.85|456.45|459.28|456.88|459.28|456.88|458.43|456.03|0
1654259370000|2022-06-03 12:29:30|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1654259380000|2022-06-03 12:29:40|459.36|456.96|459.96|457.56|459.96|457.56|459.36|456.96|0
1654259390000|2022-06-03 12:29:50|460.47|458.07|457.92|455.52|460.47|458.07|457.92|455.52|0
1654259400000|2022-06-03 12:30:00|457.25|454.85|463.88|461.48|463.88|461.48|457.25|454.85|0
1654259410000|2022-06-03 12:30:10|463.79|461.39|458.09|455.69|463.79|461.39|455.22|452.82|0
1654259420000|2022-06-03 12:30:20|451.68|449.28|453.19|450.79|453.19|450.79|451.25|448.85|0
1654259430000|2022-06-03 12:30:30|455.3|452.9|453.44|451.04|455.3|452.9|453.44|451.04|0
1654259440000|2022-06-03 12:30:40|454.54|452.14|452.35|449.95|454.54|452.14|452.35|449.95|0
1654259450000|2022-06-03 12:30:50|451.51|449.11|449.16|446.76|451.51|449.11|449.16|446.76|0
1654259460000|2022-06-03 12:31:00|449.83|447.43|451.59|449.19|451.59|449.19|449.83|447.43|0
1654259470000|2022-06-03 12:31:10|451.85|449.45|452.01|449.61|452.01|449.61|450.5|448.1|0
1654259480000|2022-06-03 12:31:20|451.68|449.28|452.94|450.54|452.94|450.54|451.68|449.28|0
1654259490000|2022-06-03 12:31:30|453.7|451.3|454.62|452.22|454.62|452.22|453.7|451.3|0
1654259500000|2022-06-03 12:31:40|453.36|450.96|453.27|450.87|453.95|451.55|453.27|450.87|0
1654259510000|2022-06-03 12:31:50|453.02|450.62|455.39|452.99|455.39|452.99|453.02|450.62|0
1654259520000|2022-06-03 12:32:00|454.62|452.22|453.19|450.79|454.62|452.22|452.86|450.46|0
1654259530000|2022-06-03 12:32:10|452.18|449.78|451.42|449.02|452.69|450.29|451.42|449.02|0
1654259540000|2022-06-03 12:32:20|451.59|449.19|451.76|449.36|451.85|449.45|451.59|449.19|0
1654259550000|2022-06-03 12:32:30|450.67|448.27|452.09|449.69|452.09|449.69|450.58|448.18|0
1654259560000|2022-06-03 12:32:40|452.26|449.86|451.85|449.45|452.26|449.86|451.85|449.45|0
1654259570000|2022-06-03 12:32:50|451.93|449.53|452.26|449.86|452.26|449.86|451.93|449.53|0
1654259580000|2022-06-03 12:33:00|452.43|450.03|452.94|450.54|452.94|450.54|452.35|449.95|0
1654259590000|2022-06-03 12:33:10|453.36|450.96|454.03|451.63|454.62|452.22|453.36|450.96|0
1654259600000|2022-06-03 12:33:20|454.12|451.72|453.87|451.47|454.54|452.14|453.87|451.47|0
1654259610000|2022-06-03 12:33:30|453.95|451.55|452.09|449.69|453.95|451.55|452.09|449.69|0
1654259620000|2022-06-03 12:33:40|451.93|449.53|452.26|449.86|452.26|449.86|451.76|449.36|0
1654259630000|2022-06-03 12:33:50|452.09|449.69|451.85|449.45|452.09|449.69|451.85|449.45|0
1654259640000|2022-06-03 12:34:00|452.09|449.69|452.77|450.37|452.77|450.37|452.09|449.69|0
1654259650000|2022-06-03 12:34:10|452.85|450.45|452.43|450.03|452.85|450.45|452.43|450.03|0
1654259660000|2022-06-03 12:34:20|452.09|449.69|450.17|447.77|452.09|449.69|450.17|447.77|0
1654259670000|2022-06-03 12:34:30|449.74|447.34|449.24|446.84|449.74|447.34|449.24|446.84|0
1654259680000|2022-06-03 12:34:40|449.57|447.17|449.66|447.26|450.25|447.85|449.57|447.17|0
1654259690000|2022-06-03 12:34:50|449.57|447.17|450|447.6|450.41|448.01|449.57|447.17|0
1654259700000|2022-06-03 12:35:00|449.91|447.51|452.77|450.37|452.77|450.37|449.91|447.51|0
1654259710000|2022-06-03 12:35:10|452.94|450.54|455.13|452.73|455.13|452.73|452.94|450.54|0
1654259720000|2022-06-03 12:35:20|455.8|453.4|455.97|453.57|456.14|453.74|455.72|453.32|0
1654259730000|2022-06-03 12:35:30|455.89|453.49|455.13|452.73|457.16|454.76|455.13|452.73|0
1654259740000|2022-06-03 12:35:40|455.47|453.07|455.63|453.23|455.63|453.23|454.45|452.05|0
1654259750000|2022-06-03 12:35:50|455.46|453.06|455.63|453.23|455.63|453.23|455.46|453.06|0
1654259760000|2022-06-03 12:36:00|455.55|453.15|456.65|454.25|456.65|454.25|455.55|453.15|0
1654259770000|2022-06-03 12:36:10|458.43|456.03|456.99|454.59|458.43|456.03|456.99|454.59|0
1654259780000|2022-06-03 12:36:20|457.41|455.01|458.51|456.11|458.51|456.11|457.41|455.01|0
1654259790000|2022-06-03 12:36:30|459.11|456.71|458.85|456.45|459.11|456.71|458.85|456.45|0
1654259800000|2022-06-03 12:36:40|459.02|456.62|459.19|456.79|459.53|457.13|458.68|456.28|0
1654259810000|2022-06-03 12:36:50|459.45|457.05|458.43|456.03|459.7|457.3|458.43|456.03|0
1654259820000|2022-06-03 12:37:00|459.02|456.62|457.92|455.52|459.02|456.62|457.92|455.52|0
1654259830000|2022-06-03 12:37:10|458|455.6|457.66|455.26|458.17|455.77|457.16|454.76|0
1654259840000|2022-06-03 12:37:20|457.58|455.18|458|455.6|458.09|455.69|457.16|454.76|0
1654259850000|2022-06-03 12:37:30|458.17|455.77|458.68|456.28|458.68|456.28|457.49|455.09|0
1654259860000|2022-06-03 12:37:40|458.51|456.11|458.85|456.45|458.85|456.45|458.34|455.94|0
1654259870000|2022-06-03 12:37:50|457.66|455.26|456.82|454.42|457.66|455.26|456.82|454.42|0
1654259880000|2022-06-03 12:38:00|456.65|454.25|456.9|454.5|457.16|454.76|456.65|454.25|0
1654259890000|2022-06-03 12:38:10|456.82|454.42|456.65|454.25|456.99|454.59|456.48|454.08|0
1654259900000|2022-06-03 12:38:20|456.31|453.91|457.16|454.76|457.16|454.76|456.31|453.91|0
1654259910000|2022-06-03 12:38:30|457.32|454.92|458.85|456.45|458.85|456.45|457.32|454.92|0
1654259920000|2022-06-03 12:38:40|459.11|456.71|460.55|458.15|460.55|458.15|459.11|456.71|0
1654259930000|2022-06-03 12:38:50|460.72|458.32|459.87|457.47|461.4|459|459.87|457.47|0
1654259940000|2022-06-03 12:39:00|460.89|458.49|462.08|459.68|462.25|459.85|460.89|458.49|0
1654259950000|2022-06-03 12:39:10|462.25|459.85|463.1|460.7|463.1|460.7|462.25|459.85|0
1654259960000|2022-06-03 12:39:20|463.45|461.05|463.79|461.39|463.96|461.56|463.45|461.05|0
1654259970000|2022-06-03 12:39:30|463.96|461.56|463.7|461.3|463.96|461.56|463.62|461.22|0
1654259980000|2022-06-03 12:39:40|462.59|460.19|462.42|460.02|462.59|460.19|462.25|459.85|0
1654259990000|2022-06-03 12:39:50|462.08|459.68|462.93|460.53|462.93|460.53|462.08|459.68|0
1654260000000|2022-06-03 12:40:00|463.19|460.79|463.62|461.22|463.62|461.22|463.19|460.79|0
1654260010000|2022-06-03 12:40:10|463.27|460.87|463.27|460.87|463.27|460.87|463.1|460.7|0
1654260020000|2022-06-03 12:40:20|463.62|461.22|462.85|460.45|463.7|461.3|462.85|460.45|0
1654260030000|2022-06-03 12:40:30|462.93|460.53|463.1|460.7|463.53|461.13|462.93|460.53|0
1654260040000|2022-06-03 12:40:40|462.93|460.53|463.44|461.04|463.44|461.04|462.93|460.53|0
1654260050000|2022-06-03 12:40:50|463.62|461.22|463.79|461.39|463.96|461.56|463.62|461.22|0
1654260060000|2022-06-03 12:41:00|463.96|461.56|463.96|461.56|463.96|461.56|463.79|461.39|0
1654260070000|2022-06-03 12:41:10|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1654260080000|2022-06-03 12:41:20|465.15|462.75|464.47|462.07|465.15|462.75|464.47|462.07|0
1654260090000|2022-06-03 12:41:30|464.81|462.41|465.5|463.1|465.5|463.1|464.81|462.41|0
1654260100000|2022-06-03 12:41:40|465.67|463.27|465.5|463.1|466.01|463.61|465.5|463.1|0
1654260110000|2022-06-03 12:41:50|465.32|462.92|465.15|462.75|465.32|462.92|465.15|462.75|0
1654260120000|2022-06-03 12:42:00|465.24|462.84|465.84|463.44|465.84|463.44|465.15|462.75|0
1654260130000|2022-06-03 12:42:10|465.93|463.53|466.35|463.95|466.35|463.95|465.93|463.53|0
1654260140000|2022-06-03 12:42:20|466.87|464.47|465.84|463.44|466.87|464.47|465.84|463.44|0
1654260150000|2022-06-03 12:42:30|466.35|463.95|466.52|464.12|466.69|464.29|466.35|463.95|0
1654260160000|2022-06-03 12:42:40|466.44|464.04|466.35|463.95|467.04|464.64|466.35|463.95|0
1654260170000|2022-06-03 12:42:50|466.69|464.29|466.69|464.29|467.04|464.64|466.69|464.29|0
1654260180000|2022-06-03 12:43:00|466.95|464.55|465.84|463.44|466.95|464.55|465.84|463.44|0
1654260190000|2022-06-03 12:43:10|466.18|463.78|466.35|463.95|466.35|463.95|465.67|463.27|0
1654260200000|2022-06-03 12:43:20|466.52|464.12|466.78|464.38|466.78|464.38|466.18|463.78|0
1654260210000|2022-06-03 12:43:30|466.95|464.55|466.86|464.46|467.13|464.73|466.52|464.12|0
1654260220000|2022-06-03 12:43:40|467.38|464.98|467.04|464.64|467.38|464.98|467.04|464.64|0
1654260230000|2022-06-03 12:43:50|466.52|464.12|466.01|463.61|466.52|464.12|466.01|463.61|0
1654260240000|2022-06-03 12:44:00|466.86|464.46|467.38|464.98|467.55|465.15|466.86|464.46|0
1654260250000|2022-06-03 12:44:10|467.55|465.15|467.04|464.64|467.55|465.15|466.69|464.29|0
1654260260000|2022-06-03 12:44:20|467.38|464.98|466.69|464.29|467.38|464.98|466.69|464.29|0
1654260270000|2022-06-03 12:44:30|466.35|463.95|466.86|464.46|466.86|464.46|466.35|463.95|0
1654260280000|2022-06-03 12:44:40|466.69|464.29|466.52|464.12|467.04|464.64|466.52|464.12|0
1654260290000|2022-06-03 12:44:50|466.35|463.95|465.84|463.44|466.35|463.95|465.49|463.09|0
1654260300000|2022-06-03 12:45:00|466.44|464.04|466.86|464.46|467.04|464.64|466.44|464.04|0
1654260310000|2022-06-03 12:45:10|466.52|464.12|467.04|464.64|467.04|464.64|466.52|464.12|0
1654260320000|2022-06-03 12:45:20|466.52|464.12|467.21|464.81|467.21|464.81|466.52|464.12|0
1654260330000|2022-06-03 12:45:30|466.52|464.12|465.84|463.44|466.52|464.12|465.84|463.44|0
1654260340000|2022-06-03 12:45:40|466.01|463.61|465.84|463.44|466.01|463.61|465.49|463.09|0
1654260350000|2022-06-03 12:45:50|466.44|464.04|466.27|463.87|466.44|464.04|466.27|463.87|0
1654260360000|2022-06-03 12:46:00|466.18|463.78|466.01|463.61|466.18|463.78|466.01|463.61|0
1654260370000|2022-06-03 12:46:10|465.49|463.09|464.9|462.5|465.49|463.09|464.9|462.5|0
1654260380000|2022-06-03 12:46:20|464.98|462.58|464.47|462.07|464.98|462.58|464.47|462.07|0
1654260390000|2022-06-03 12:46:30|464.3|461.9|464.47|462.07|464.47|462.07|464.13|461.73|0
1654260400000|2022-06-03 12:46:40|463.61|461.21|463.61|461.21|463.61|461.21|463.27|460.87|0
1654260410000|2022-06-03 12:46:50|463.53|461.13|462.85|460.45|463.53|461.13|462.76|460.36|0
1654260420000|2022-06-03 12:47:00|463.27|460.87|463.36|460.96|463.36|460.96|463.27|460.87|0
1654260430000|2022-06-03 12:47:10|462.76|460.36|462.93|460.53|463.27|460.87|462.76|460.36|0
1654260440000|2022-06-03 12:47:20|462.76|460.36|463.27|460.87|463.27|460.87|462.76|460.36|0
1654260450000|2022-06-03 12:47:30|463.44|461.04|463.27|460.87|463.44|461.04|463.27|460.87|0
1654260460000|2022-06-03 12:47:40|463.44|461.04|463.1|460.7|463.44|461.04|463.1|460.7|0
1654260470000|2022-06-03 12:47:50|463.27|460.87|462.59|460.19|463.27|460.87|462.59|460.19|0
1654260480000|2022-06-03 12:48:00|462.25|459.85|462.51|460.11|462.76|460.36|462.25|459.85|0
1654260490000|2022-06-03 12:48:10|462.42|460.02|462.59|460.19|462.76|460.36|462.42|460.02|0
1654260500000|2022-06-03 12:48:20|462.76|460.36|463.44|461.04|463.44|461.04|462.76|460.36|0
1654260510000|2022-06-03 12:48:30|463.7|461.3|464.3|461.9|464.3|461.9|463.7|461.3|0
1654260520000|2022-06-03 12:48:40|463.95|461.55|465.15|462.75|465.15|462.75|463.95|461.55|0
1654260540000|2022-06-03 12:49:00|465.49|463.09|466.18|463.78|466.18|463.78|465.41|463.01|0
1654260550000|2022-06-03 12:49:10|466.35|463.95|466.52|464.12|466.52|464.12|466.18|463.78|0
1654260560000|2022-06-03 12:49:20|466.78|464.38|467.38|464.98|467.47|465.07|466.78|464.38|0
1654260570000|2022-06-03 12:49:30|467.03|464.63|467.21|464.81|467.38|464.98|467.03|464.63|0
1654260580000|2022-06-03 12:49:40|467.03|464.63|466.86|464.46|467.21|464.81|466.86|464.46|0
1654260590000|2022-06-03 12:49:50|466.52|464.12|466.35|463.95|466.52|464.12|466.35|463.95|0
1654260600000|2022-06-03 12:50:00|467.03|464.63|466.35|463.95|467.21|464.81|466.35|463.95|0
1654260610000|2022-06-03 12:50:10|465.83|463.43|465.49|463.09|465.83|463.43|465.32|462.92|0
1654260620000|2022-06-03 12:50:20|465.66|463.26|467.03|464.63|467.03|464.63|465.66|463.26|0
1654260630000|2022-06-03 12:50:30|467.72|465.32|468.23|465.83|468.23|465.83|467.38|464.98|0
1654260640000|2022-06-03 12:50:40|468.41|466.01|468.92|466.52|468.92|466.52|468.41|466.01|0
1654260650000|2022-06-03 12:50:50|468.75|466.35|468.75|466.35|468.75|466.35|468.67|466.27|0
1654260660000|2022-06-03 12:51:00|468.84|466.44|468.84|466.44|468.84|466.44|468.58|466.18|0
1654260670000|2022-06-03 12:51:10|468.92|466.52|468.23|465.83|468.92|466.52|468.23|465.83|0
1654260680000|2022-06-03 12:51:20|467.89|465.49|468.58|466.18|468.58|466.18|467.89|465.49|0
1654260690000|2022-06-03 12:51:30|468.06|465.66|468.58|466.18|468.58|466.18|468.06|465.66|0
1654260700000|2022-06-03 12:51:40|468.75|466.35|468.75|466.35|468.92|466.52|468.75|466.35|0
1654260710000|2022-06-03 12:51:50|468.41|466.01|467.55|465.15|468.58|466.18|467.55|465.15|0
1654260720000|2022-06-03 12:52:00|467.38|464.98|467.38|464.98|467.72|465.32|467.38|464.98|0
1654260730000|2022-06-03 12:52:10|467.55|465.15|467.72|465.32|467.72|465.32|467.03|464.63|0
1654260740000|2022-06-03 12:52:20|466.52|464.12|466.69|464.29|466.86|464.46|466.52|464.12|0
1654260750000|2022-06-03 12:52:30|467.03|464.63|467.38|464.98|467.55|465.15|467.03|464.63|0
1654260760000|2022-06-03 12:52:40|467.55|465.15|467.89|465.49|467.89|465.49|467.55|465.15|0
1654260770000|2022-06-03 12:52:50|467.72|465.32|467.38|464.98|467.72|465.32|467.38|464.98|0
1654260780000|2022-06-03 12:53:00|467.2|464.8|467.38|464.98|467.38|464.98|467.03|464.63|0
1654260790000|2022-06-03 12:53:10|467.72|465.32|467.2|464.8|467.72|465.32|467.2|464.8|0
1654260800000|2022-06-03 12:53:20|466.69|464.29|467.03|464.63|467.03|464.63|466.69|464.29|0
1654260810000|2022-06-03 12:53:30|467.2|464.8|467.2|464.8|467.2|464.8|467.2|464.8|0
1654260820000|2022-06-03 12:53:40|466.86|464.46|467.38|464.98|467.38|464.98|466.86|464.46|0
1654260830000|2022-06-03 12:53:50|467.2|464.8|467.03|464.63|467.2|464.8|467.03|464.63|0
1654260840000|2022-06-03 12:54:00|466.52|464.12|465.83|463.43|466.52|464.12|465.83|463.43|0
1654260850000|2022-06-03 12:54:10|466|463.6|466.18|463.78|466.69|464.29|466|463.6|0
1654260860000|2022-06-03 12:54:20|466.35|463.95|466.18|463.78|466.52|464.12|466.18|463.78|0
1654260870000|2022-06-03 12:54:30|466|463.6|465.83|463.43|466|463.6|465.83|463.43|0
1654260880000|2022-06-03 12:54:40|465.66|463.26|466.09|463.69|466.09|463.69|465.66|463.26|0
1654260890000|2022-06-03 12:54:50|466|463.6|466.17|463.77|466.17|463.77|465.83|463.43|0
1654260900000|2022-06-03 12:55:00|466.09|463.69|466|463.6|466.09|463.69|465.83|463.43|0
1654260910000|2022-06-03 12:55:10|466.35|463.95|466|463.6|466.35|463.95|466|463.6|0
1654260920000|2022-06-03 12:55:20|466.09|463.69|466.52|464.12|466.52|464.12|465.92|463.52|0
1654260930000|2022-06-03 12:55:30|466.86|464.46|466.86|464.46|467.2|464.8|466.86|464.46|0
1654260940000|2022-06-03 12:55:40|466.52|464.12|466.69|464.29|466.78|464.38|466.52|464.12|0
1654260950000|2022-06-03 12:55:50|467.03|464.63|467.03|464.63|467.2|464.8|467.03|464.63|0
1654260960000|2022-06-03 12:56:00|467.2|464.8|467.46|465.06|467.46|465.06|467.2|464.8|0
1654260970000|2022-06-03 12:56:10|467.89|465.49|468.4|466|468.4|466|467.89|465.49|0
1654260980000|2022-06-03 12:56:20|468.23|465.83|468.06|465.66|468.23|465.83|468.06|465.66|0
1654260990000|2022-06-03 12:56:30|467.72|465.32|467.03|464.63|467.72|465.32|467.03|464.63|0
1654261000000|2022-06-03 12:56:40|466.69|464.29|466.61|464.21|466.69|464.29|466.61|464.21|0
1654261010000|2022-06-03 12:56:50|466.69|464.29|466.26|463.86|466.69|464.29|466.26|463.86|0
1654261020000|2022-06-03 12:57:00|466.35|463.95|467.29|464.89|467.29|464.89|466.35|463.95|0
1654261030000|2022-06-03 12:57:10|467.37|464.97|467.72|465.32|467.72|465.32|467.37|464.97|0
1654261040000|2022-06-03 12:57:20|467.89|465.49|467.72|465.32|467.89|465.49|467.46|465.06|0
1654261050000|2022-06-03 12:57:30|467.55|465.15|466.86|464.46|467.72|465.32|466.86|464.46|0
1654261060000|2022-06-03 12:57:40|466.95|464.55|467.63|465.23|467.63|465.23|466.95|464.55|0
1654261070000|2022-06-03 12:57:50|467.72|465.32|467.03|464.63|467.72|465.32|467.03|464.63|0
1654261080000|2022-06-03 12:58:00|466.86|464.46|467.55|465.15|467.55|465.15|466.86|464.46|0
1654261090000|2022-06-03 12:58:10|467.72|465.32|467.89|465.49|467.89|465.49|467.72|465.32|0
1654261100000|2022-06-03 12:58:20|468.23|465.83|468.58|466.18|469.26|466.86|468.23|465.83|0
1654261110000|2022-06-03 12:58:30|468.06|465.66|468.4|466|468.4|466|468.06|465.66|0
1654261120000|2022-06-03 12:58:40|468.49|466.09|468.4|466|468.49|466.09|468.4|466|0
1654261130000|2022-06-03 12:58:50|467.89|465.49|466.69|464.29|467.89|465.49|466.69|464.29|0
1654261140000|2022-06-03 12:59:00|466.34|463.94|465.49|463.09|466.52|464.12|465.49|463.09|0
1654261150000|2022-06-03 12:59:10|465.66|463.26|465.75|463.35|465.92|463.52|465.49|463.09|0
1654261160000|2022-06-03 12:59:20|465.15|462.75|465.49|463.09|465.49|463.09|465.15|462.75|0
1654261170000|2022-06-03 12:59:30|465.66|463.26|466.17|463.77|466.26|463.86|465.66|463.26|0
1654261180000|2022-06-03 12:59:40|466.34|463.94|466.17|463.77|466.43|464.03|466.17|463.77|0
1654261190000|2022-06-03 12:59:50|466|463.6|465.83|463.43|466|463.6|465.83|463.43|0
1654261200000|2022-06-03 13:00:00|465.49|463.09|465.49|463.09|465.66|463.26|465.41|463.01|0
1654261210000|2022-06-03 13:00:10|465.66|463.26|464.97|462.57|465.66|463.26|464.97|462.57|0
1654261220000|2022-06-03 13:00:20|465.06|462.66|465.32|462.92|465.49|463.09|465.06|462.66|0
1654261230000|2022-06-03 13:00:30|465.15|462.75|465.41|463.01|465.41|463.01|465.15|462.75|0
1654261240000|2022-06-03 13:00:40|465.15|462.75|464.63|462.23|465.15|462.75|464.63|462.23|0
1654261250000|2022-06-03 13:00:50|464.46|462.06|464.46|462.06|464.46|462.06|464.29|461.89|0
1654261260000|2022-06-03 13:01:00|464.29|461.89|464.97|462.57|465.15|462.75|464.12|461.72|0
1654261270000|2022-06-03 13:01:10|465.49|463.09|465.83|463.43|465.83|463.43|465.49|463.09|0
1654261280000|2022-06-03 13:01:20|465.66|463.26|465.66|463.26|465.66|463.26|465.49|463.09|0
1654261290000|2022-06-03 13:01:30|465.83|463.43|466|463.6|466|463.6|465.83|463.43|0
1654261300000|2022-06-03 13:01:40|466.17|463.77|465.66|463.26|466.17|463.77|465.66|463.26|0
1654261310000|2022-06-03 13:01:50|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1654261320000|2022-06-03 13:02:00|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1654261330000|2022-06-03 13:02:10|465.83|463.43|466|463.6|466.17|463.77|465.83|463.43|0
1654261340000|2022-06-03 13:02:20|466.17|463.77|466.26|463.86|466.34|463.94|466.17|463.77|0
1654261350000|2022-06-03 13:02:30|466.51|464.11|466.51|464.11|466.51|464.11|466.34|463.94|0
1654261360000|2022-06-03 13:02:40|466.69|464.29|466.69|464.29|466.86|464.46|466.69|464.29|0
1654261370000|2022-06-03 13:02:50|466.51|464.11|465.92|463.52|466.51|464.11|465.92|463.52|0
1654261380000|2022-06-03 13:03:00|466.26|463.86|466.17|463.77|466.34|463.94|466.09|463.69|0
1654261390000|2022-06-03 13:03:10|466|463.6|466|463.6|466.26|463.86|466|463.6|0
1654261400000|2022-06-03 13:03:20|466.17|463.77|466.17|463.77|466.17|463.77|465.83|463.43|0
1654261410000|2022-06-03 13:03:30|466|463.6|465.66|463.26|466|463.6|465.66|463.26|0
1654261420000|2022-06-03 13:03:40|465.83|463.43|465.66|463.26|465.83|463.43|465.49|463.09|0
1654261430000|2022-06-03 13:03:50|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1654261440000|2022-06-03 13:04:00|465.83|463.43|466|463.6|466|463.6|465.83|463.43|0
1654261450000|2022-06-03 13:04:10|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1654261460000|2022-06-03 13:04:20|465.66|463.26|466.69|464.29|466.86|464.46|465.66|463.26|0
1654261470000|2022-06-03 13:04:30|467.03|464.63|466.43|464.03|467.54|465.14|466.43|464.03|0
1654261480000|2022-06-03 13:04:40|466.6|464.2|466.86|464.46|466.86|464.46|466.34|463.94|0
1654261490000|2022-06-03 13:04:50|466.34|463.94|466|463.6|466.34|463.94|465.83|463.43|0
1654261500000|2022-06-03 13:05:00|465.49|463.09|465.49|463.09|465.83|463.43|465.49|463.09|0
1654261510000|2022-06-03 13:05:10|464.63|462.23|464.29|461.89|464.63|462.23|464.29|461.89|0
1654261520000|2022-06-03 13:05:20|464.12|461.72|464.63|462.23|464.63|462.23|464.12|461.72|0
1654261530000|2022-06-03 13:05:30|464.29|461.89|464.46|462.06|464.46|462.06|464.29|461.89|0
1654261540000|2022-06-03 13:05:40|464.12|461.72|464.12|461.72|464.29|461.89|464.12|461.72|0
1654261550000|2022-06-03 13:05:50|464.29|461.89|464.12|461.72|464.29|461.89|464.12|461.72|0
1654261560000|2022-06-03 13:06:00|464.29|461.89|464.29|461.89|464.29|461.89|464.12|461.72|0
1654261570000|2022-06-03 13:06:10|464.12|461.72|464.12|461.72|464.12|461.72|463.95|461.55|0
1654261580000|2022-06-03 13:06:20|464.29|461.89|464.29|461.89|464.29|461.89|463.95|461.55|0
1654261590000|2022-06-03 13:06:30|464.38|461.98|464.29|461.89|464.38|461.98|464.29|461.89|0
1654261600000|2022-06-03 13:06:40|464.46|462.06|463.95|461.55|464.46|462.06|463.95|461.55|0
1654261610000|2022-06-03 13:06:50|463.78|461.38|464.12|461.72|464.12|461.72|463.78|461.38|0
1654261620000|2022-06-03 13:07:00|463.95|461.55|463.95|461.55|464.29|461.89|463.95|461.55|0
1654261630000|2022-06-03 13:07:10|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654261640000|2022-06-03 13:07:20|464.29|461.89|464.12|461.72|464.29|461.89|464.12|461.72|0
1654261650000|2022-06-03 13:07:30|464.29|461.89|464.55|462.15|464.55|462.15|464.29|461.89|0
1654261660000|2022-06-03 13:07:40|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1654261670000|2022-06-03 13:07:50|464.21|461.81|464.29|461.89|464.29|461.89|464.21|461.81|0
1654261680000|2022-06-03 13:08:00|464.21|461.81|464.63|462.23|464.63|462.23|464.21|461.81|0
1654261690000|2022-06-03 13:08:10|464.8|462.4|465.06|462.66|465.14|462.74|464.8|462.4|0
1654261700000|2022-06-03 13:08:20|465.49|463.09|465.66|463.26|465.66|463.26|465.48|463.08|0
1654261710000|2022-06-03 13:08:30|465.48|463.08|465.83|463.43|465.83|463.43|465.4|463|0
1654261720000|2022-06-03 13:08:40|466|463.6|465.66|463.26|466|463.6|465.57|463.17|0
1654261730000|2022-06-03 13:08:50|465.83|463.43|465.66|463.26|465.83|463.43|465.66|463.26|0
1654261740000|2022-06-03 13:09:00|465.83|463.43|466.34|463.94|466.34|463.94|465.83|463.43|0
1654261750000|2022-06-03 13:09:10|466.51|464.11|466.68|464.28|466.68|464.28|466.51|464.11|0
1654261760000|2022-06-03 13:09:20|466.77|464.37|466.34|463.94|466.85|464.45|466.34|463.94|0
1654261770000|2022-06-03 13:09:30|466.17|463.77|466.68|464.28|466.68|464.28|466.17|463.77|0
1654261780000|2022-06-03 13:09:40|466.6|464.2|466.51|464.11|466.6|464.2|466.34|463.94|0
1654261790000|2022-06-03 13:09:50|466.34|463.94|466.68|464.28|466.68|464.28|466.34|463.94|0
1654261800000|2022-06-03 13:10:00|467.03|464.63|467.88|465.48|467.88|465.48|467.03|464.63|0
1654261810000|2022-06-03 13:10:10|467.71|465.31|467.71|465.31|468.06|465.66|467.71|465.31|0
1654261820000|2022-06-03 13:10:20|467.37|464.97|467.03|464.63|467.37|464.97|466.85|464.45|0
1654261830000|2022-06-03 13:10:30|466.77|464.37|466.85|464.45|466.85|464.45|466.68|464.28|0
1654261840000|2022-06-03 13:10:40|467.03|464.63|466.85|464.45|467.03|464.63|466.85|464.45|0
1654261850000|2022-06-03 13:10:50|466.68|464.28|466.85|464.45|466.85|464.45|466.51|464.11|0
1654261860000|2022-06-03 13:11:00|467.03|464.63|467.2|464.8|467.2|464.8|467.03|464.63|0
1654261870000|2022-06-03 13:11:10|467.37|464.97|467.37|464.97|467.54|465.14|467.2|464.8|0
1654261880000|2022-06-03 13:11:20|467.54|465.14|467.88|465.48|467.88|465.48|467.54|465.14|0
1654261890000|2022-06-03 13:11:30|468.23|465.83|468.32|465.92|468.4|466|468.23|465.83|0
1654261900000|2022-06-03 13:11:40|468.74|466.34|468.4|466|468.74|466.34|468.4|466|0
1654261910000|2022-06-03 13:11:50|468.57|466.17|468.49|466.09|468.74|466.34|468.49|466.09|0
1654261920000|2022-06-03 13:12:00|468.4|466|468.74|466.34|468.74|466.34|468.4|466|0
1654261930000|2022-06-03 13:12:10|468.57|466.17|468.57|466.17|468.57|466.17|468.4|466|0
1654261940000|2022-06-03 13:12:20|468.66|466.26|468.57|466.17|468.74|466.34|468.57|466.17|0
1654261950000|2022-06-03 13:12:30|468.74|466.34|468.4|466|468.74|466.34|468.4|466|0
1654261960000|2022-06-03 13:12:40|468.23|465.83|467.88|465.48|468.23|465.83|467.88|465.48|0
1654261970000|2022-06-03 13:12:50|467.37|464.97|467.2|464.8|467.37|464.97|466.85|464.45|0
1654261980000|2022-06-03 13:13:00|467.37|464.97|466.43|464.03|467.37|464.97|466.43|464.03|0
1654261990000|2022-06-03 13:13:10|466.51|464.11|466.85|464.45|466.85|464.45|466.26|463.86|0
1654262000000|2022-06-03 13:13:20|466.51|464.11|467.02|464.62|467.02|464.62|466.51|464.11|0
1654262010000|2022-06-03 13:13:30|467.2|464.8|466.94|464.54|467.2|464.8|466.68|464.28|0
1654262020000|2022-06-03 13:13:40|467.02|464.62|467.71|465.31|467.71|465.31|467.02|464.62|0
1654262030000|2022-06-03 13:13:50|467.54|465.14|467.71|465.31|467.71|465.31|467.54|465.14|0
1654262040000|2022-06-03 13:14:00|467.63|465.23|467.88|465.48|467.88|465.48|467.63|465.23|0
1654262050000|2022-06-03 13:14:10|467.97|465.57|468.05|465.65|468.05|465.65|467.97|465.57|0
1654262060000|2022-06-03 13:14:20|467.88|465.48|467.37|464.97|467.88|465.48|467.37|464.97|0
1654262070000|2022-06-03 13:14:30|468.23|465.83|468.4|466|468.4|466|468.05|465.65|0
1654262080000|2022-06-03 13:14:40|467.71|465.31|467.37|464.97|467.71|465.31|467.37|464.97|0
1654262090000|2022-06-03 13:14:50|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1654262100000|2022-06-03 13:15:00|467.71|465.31|467.54|465.14|467.88|465.48|467.54|465.14|0
1654262110000|2022-06-03 13:15:10|467.71|465.31|467.8|465.4|467.88|465.48|467.71|465.31|0
1654262120000|2022-06-03 13:15:20|467.97|465.57|468.14|465.74|468.14|465.74|467.97|465.57|0
1654262130000|2022-06-03 13:15:30|468.05|465.65|468.57|466.17|468.57|466.17|468.05|465.65|0
1654262140000|2022-06-03 13:15:40|468.74|466.34|468.22|465.82|468.74|466.34|468.22|465.82|0
1654262150000|2022-06-03 13:15:50|468.74|466.34|468.22|465.82|468.74|466.34|468.22|465.82|0
1654262160000|2022-06-03 13:16:00|468.31|465.91|468.05|465.65|468.4|466|468.05|465.65|0
1654262170000|2022-06-03 13:16:10|467.71|465.31|467.37|464.97|467.71|465.31|467.2|464.8|0
1654262180000|2022-06-03 13:16:20|467.28|464.88|466.85|464.45|467.28|464.88|466.85|464.45|0
1654262190000|2022-06-03 13:16:30|467.02|464.62|466.85|464.45|467.19|464.79|466.85|464.45|0
1654262200000|2022-06-03 13:16:40|466.68|464.28|466.94|464.54|466.94|464.54|466.68|464.28|0
1654262210000|2022-06-03 13:16:50|467.02|464.62|467.37|464.97|467.54|465.14|467.02|464.62|0
1654262220000|2022-06-03 13:17:00|467.46|465.06|467.88|465.48|467.88|465.48|467.46|465.06|0
1654262230000|2022-06-03 13:17:10|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1654262240000|2022-06-03 13:17:20|466.85|464.45|466.85|464.45|466.94|464.54|466.85|464.45|0
1654262250000|2022-06-03 13:17:30|467.37|464.97|467.02|464.62|467.37|464.97|467.02|464.62|0
1654262260000|2022-06-03 13:17:40|467.11|464.71|466.94|464.54|467.11|464.71|466.94|464.54|0
1654262270000|2022-06-03 13:17:50|467.02|464.62|466.94|464.54|467.02|464.62|466.85|464.45|0
1654262280000|2022-06-03 13:18:00|466.85|464.45|466.85|464.45|466.85|464.45|466.68|464.28|0
1654262290000|2022-06-03 13:18:10|466.77|464.37|466.68|464.28|466.85|464.45|466.68|464.28|0
1654262300000|2022-06-03 13:18:20|466.85|464.45|466.68|464.28|467.02|464.62|466.68|464.28|0
1654262310000|2022-06-03 13:18:30|466.85|464.45|466.6|464.2|466.85|464.45|466.6|464.2|0
1654262320000|2022-06-03 13:18:40|466.85|464.45|466.68|464.28|466.85|464.45|466.68|464.28|0
1654262330000|2022-06-03 13:18:50|466.77|464.37|466.6|464.2|466.85|464.45|466.6|464.2|0
1654262340000|2022-06-03 13:19:00|466.68|464.28|466.77|464.37|466.85|464.45|466.68|464.28|0
1654262350000|2022-06-03 13:19:10|466.68|464.28|466.68|464.28|467.02|464.62|466.68|464.28|0
1654262370000|2022-06-03 13:19:30|466.6|464.2|466.68|464.28|466.68|464.28|466.6|464.2|0
1654262390000|2022-06-03 13:19:50|466.85|464.45|466.68|464.28|466.85|464.45|466.68|464.28|0
1654262400000|2022-06-03 13:20:00|466.85|464.45|467.19|464.79|467.19|464.79|466.85|464.45|0
1654262410000|2022-06-03 13:20:10|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1654262420000|2022-06-03 13:20:20|467.54|465.14|467.19|464.79|467.54|465.14|467.02|464.62|0
1654262430000|2022-06-03 13:20:30|467.36|464.96|467.54|465.14|467.54|465.14|467.36|464.96|0
1654262440000|2022-06-03 13:20:40|467.71|465.31|467.8|465.4|468.05|465.65|467.71|465.31|0
1654262450000|2022-06-03 13:20:50|467.71|465.31|468.22|465.82|468.22|465.82|467.71|465.31|0
1654262460000|2022-06-03 13:21:00|468.57|466.17|468.91|466.51|468.91|466.51|468.57|466.17|0
1654262470000|2022-06-03 13:21:10|469.25|466.85|469.08|466.68|469.6|467.2|469.08|466.68|0
1654262480000|2022-06-03 13:21:20|469.25|466.85|468.74|466.34|469.25|466.85|468.74|466.34|0
1654262490000|2022-06-03 13:21:30|468.57|466.17|467.97|465.57|468.57|466.17|467.88|465.48|0
1654262500000|2022-06-03 13:21:40|467.88|465.48|467.19|464.79|467.88|465.48|467.19|464.79|0
1654262510000|2022-06-03 13:21:50|467.28|464.88|467.54|465.14|467.54|465.14|467.28|464.88|0
1654262520000|2022-06-03 13:22:00|467.36|464.96|467.19|464.79|467.54|465.14|467.19|464.79|0
1654262530000|2022-06-03 13:22:10|467.71|465.31|468.05|465.65|468.05|465.65|467.71|465.31|0
1654262540000|2022-06-03 13:22:20|468.22|465.82|468.39|465.99|468.74|466.34|468.22|465.82|0
1654262550000|2022-06-03 13:22:30|468.48|466.08|468.66|466.26|468.74|466.34|468.48|466.08|0
1654262560000|2022-06-03 13:22:40|468.57|466.17|468.39|465.99|468.57|466.17|468.22|465.82|0
1654262570000|2022-06-03 13:22:50|468.48|466.08|468.48|466.08|468.57|466.17|468.39|465.99|0
1654262580000|2022-06-03 13:23:00|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1654262590000|2022-06-03 13:23:10|468.65|466.25|469|466.6|469|466.6|468.65|466.25|0
1654262600000|2022-06-03 13:23:20|468.91|466.51|469.6|467.2|469.6|467.2|468.91|466.51|0
1654262610000|2022-06-03 13:23:30|469.42|467.02|469.42|467.02|469.42|467.02|469.25|466.85|0
1654262620000|2022-06-03 13:23:40|469.25|466.85|468.91|466.51|469.25|466.85|468.91|466.51|0
1654262630000|2022-06-03 13:23:50|469.08|466.68|468.74|466.34|469.08|466.68|468.74|466.34|0
1654262640000|2022-06-03 13:24:00|468.91|466.51|469.08|466.68|469.08|466.68|468.74|466.34|0
1654262650000|2022-06-03 13:24:10|468.91|466.51|468.91|466.51|469|466.6|468.91|466.51|0
1654262660000|2022-06-03 13:24:20|468.57|466.17|468.39|465.99|468.57|466.17|468.39|465.99|0
1654262670000|2022-06-03 13:24:30|468.57|466.17|468.91|466.51|468.91|466.51|468.57|466.17|0
1654262680000|2022-06-03 13:24:40|469.08|466.68|468.91|466.51|469.08|466.68|468.83|466.43|0
1654262690000|2022-06-03 13:24:50|469.08|466.68|468.74|466.34|469.08|466.68|468.74|466.34|0
1654262700000|2022-06-03 13:25:00|468.65|466.25|468.74|466.34|468.83|466.43|468.65|466.25|0
1654262710000|2022-06-03 13:25:10|468.83|466.43|469.08|466.68|469.17|466.77|468.83|466.43|0
1654262720000|2022-06-03 13:25:20|469.25|466.85|469.6|467.2|469.6|467.2|469.25|466.85|0
1654262730000|2022-06-03 13:25:30|469.42|467.02|469.77|467.37|469.77|467.37|469.42|467.02|0
1654262740000|2022-06-03 13:25:40|470.28|467.88|470.72|468.32|470.72|468.32|470.28|467.88|0
1654262750000|2022-06-03 13:25:50|470.97|468.57|470.89|468.49|471.15|468.75|470.8|468.4|0
1654262760000|2022-06-03 13:26:00|470.97|468.57|471.06|468.66|471.06|468.66|470.97|468.57|0
1654262770000|2022-06-03 13:26:10|471.15|468.75|471.32|468.92|471.32|468.92|470.97|468.57|0
1654262780000|2022-06-03 13:26:20|471.15|468.75|470.97|468.57|471.15|468.75|470.97|468.57|0
1654262790000|2022-06-03 13:26:30|471.15|468.75|471.15|468.75|471.32|468.92|471.15|468.75|0
1654262800000|2022-06-03 13:26:40|470.97|468.57|470.97|468.57|471.06|468.66|470.97|468.57|0
1654262810000|2022-06-03 13:26:50|470.63|468.23|470.28|467.88|470.63|468.23|470.28|467.88|0
1654262820000|2022-06-03 13:27:00|470.46|468.06|470.11|467.71|470.46|468.06|470.11|467.71|0
1654262830000|2022-06-03 13:27:10|470.03|467.63|471.14|468.74|471.14|468.74|470.03|467.63|0
1654262840000|2022-06-03 13:27:20|471.32|468.92|471.32|468.92|471.32|468.92|471.14|468.74|0
1654262850000|2022-06-03 13:27:30|470.97|468.57|470.72|468.32|470.97|468.57|470.72|468.32|0
1654262860000|2022-06-03 13:27:40|471.14|468.74|470.97|468.57|471.32|468.92|470.97|468.57|0
1654262870000|2022-06-03 13:27:50|471.32|468.92|472.01|469.61|472.01|469.61|471.32|468.92|0
1654262880000|2022-06-03 13:28:00|472.18|469.78|471.32|468.92|472.18|469.78|471.32|468.92|0
1654262890000|2022-06-03 13:28:10|471.49|469.09|471.14|468.74|471.49|469.09|471.14|468.74|0
1654262900000|2022-06-03 13:28:20|470.97|468.57|471.66|469.26|471.66|469.26|470.97|468.57|0
1654262910000|2022-06-03 13:28:30|472.18|469.78|472.52|470.12|472.52|470.12|472.18|469.78|0
1654262920000|2022-06-03 13:28:40|472.35|469.95|472.35|469.95|472.52|470.12|472.35|469.95|0
1654262930000|2022-06-03 13:28:50|472.52|470.12|472.35|469.95|472.52|470.12|472.35|469.95|0
1654262940000|2022-06-03 13:29:00|472.52|470.12|472.18|469.78|472.52|470.12|472.18|469.78|0
1654262960000|2022-06-03 13:29:20|472.1|469.7|472.35|469.95|472.35|469.95|472.1|469.7|0
1654262970000|2022-06-03 13:29:30|472.1|469.7|472.1|469.7|472.18|469.78|472.1|469.7|0
1654262980000|2022-06-03 13:29:40|471.92|469.52|471.66|469.26|472.18|469.78|471.66|469.26|0
1654262990000|2022-06-03 13:29:50|471.83|469.43|473.04|470.64|473.04|470.64|471.83|469.43|0
1654263000000|2022-06-03 13:30:00|473.56|471.16|473.39|470.99|473.56|471.16|473.39|470.99|0
1654263010000|2022-06-03 13:30:10|473.21|470.81|472.52|470.12|473.56|471.16|472.52|470.12|0
1654263020000|2022-06-03 13:30:20|473.39|470.99|473.04|470.64|473.39|470.99|473.04|470.64|0
1654263030000|2022-06-03 13:30:30|473.39|470.99|473.91|471.51|474.77|472.37|473.39|470.99|0
1654263040000|2022-06-03 13:30:40|474.42|472.02|474.6|472.2|474.77|472.37|474.42|472.02|0
1654263050000|2022-06-03 13:30:50|475.12|472.72|473.04|470.64|475.29|472.89|473.04|470.64|0
1654263060000|2022-06-03 13:31:00|473.56|471.16|472.7|470.3|473.73|471.33|472.7|470.3|0
1654263070000|2022-06-03 13:31:10|473.21|470.81|470.63|468.23|473.21|470.81|469.94|467.54|0
1654263080000|2022-06-03 13:31:20|470.28|467.88|469.59|467.19|470.28|467.88|469.59|467.19|0
1654263090000|2022-06-03 13:31:30|469.08|466.68|469.94|467.54|469.94|467.54|469.08|466.68|0
1654263100000|2022-06-03 13:31:40|469.17|466.77|468.56|466.16|469.42|467.02|468.56|466.16|0
1654263110000|2022-06-03 13:31:50|468.39|465.99|466.85|464.45|468.65|466.25|466.85|464.45|0
1654263120000|2022-06-03 13:32:00|467.53|465.13|466.5|464.1|467.53|465.13|466.5|464.1|0
1654263130000|2022-06-03 13:32:10|466.76|464.36|464.85|462.45|466.76|464.36|464.85|462.45|0
1654263140000|2022-06-03 13:32:20|465.24|462.84|465.58|463.18|465.58|463.18|465.24|462.84|0
1654263150000|2022-06-03 13:32:30|465.41|463.01|465.58|463.18|465.58|463.18|465.41|463.01|0
1654263160000|2022-06-03 13:32:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1654263170000|2022-06-03 13:32:50|466.36|463.96|465.75|463.35|466.36|463.96|465.75|463.35|0
1654263180000|2022-06-03 13:33:00|465.93|463.53|465.93|463.53|466.27|463.87|465.93|463.53|0
1654263190000|2022-06-03 13:33:10|465.75|463.35|463.7|461.3|465.75|463.35|463.7|461.3|0
1654263200000|2022-06-03 13:33:20|464.05|461.65|462.85|460.45|464.05|461.65|462.85|460.45|0
1654263210000|2022-06-03 13:33:30|463.53|461.13|463.36|460.96|463.53|461.13|463.02|460.62|0
1654263220000|2022-06-03 13:33:40|463.19|460.79|463.87|461.47|464.39|461.99|463.19|460.79|0
1654263230000|2022-06-03 13:33:50|464.04|461.64|464.04|461.64|464.04|461.64|463.7|461.3|0
1654263240000|2022-06-03 13:34:00|464.39|461.99|463.7|461.3|464.48|462.08|463.7|461.3|0
1654263250000|2022-06-03 13:34:10|463.02|460.62|464.13|461.73|464.22|461.82|463.02|460.62|0
1654263260000|2022-06-03 13:34:20|464.9|462.5|466.19|463.79|466.19|463.79|464.9|462.5|0
1654263270000|2022-06-03 13:34:30|464.93|462.53|465.07|462.67|465.07|462.67|464.16|461.76|0
1654263280000|2022-06-03 13:34:40|464.22|461.82|464.73|462.33|465.24|462.84|464.22|461.82|0
1654263290000|2022-06-03 13:34:50|464.39|461.99|464.73|462.33|464.9|462.5|464.39|461.99|0
1654263300000|2022-06-03 13:35:00|465.07|462.67|466.19|463.79|466.19|463.79|465.07|462.67|0
1654263310000|2022-06-03 13:35:10|466.1|463.7|466.44|464.04|466.44|464.04|465.75|463.35|0
1654263320000|2022-06-03 13:35:20|465.58|463.18|464.22|461.82|465.58|463.18|464.22|461.82|0
1654263330000|2022-06-03 13:35:30|465.58|463.18|466.27|463.87|466.27|463.87|465.58|463.18|0
1654263340000|2022-06-03 13:35:40|466.1|463.7|466.95|464.55|466.95|464.55|466.1|463.7|0
1654263350000|2022-06-03 13:35:50|466.27|463.87|468.67|466.27|468.67|466.27|466.27|463.87|0
1654263360000|2022-06-03 13:36:00|467.81|465.41|468.5|466.1|468.67|466.27|467.81|465.41|0
1654263370000|2022-06-03 13:36:10|469.01|466.61|471.25|468.85|471.25|468.85|469.01|466.61|0
1654263380000|2022-06-03 13:36:20|471.59|469.19|471.94|469.54|471.94|469.54|471.59|469.19|0
1654263390000|2022-06-03 13:36:30|471.59|469.19|470.73|468.33|471.59|469.19|470.04|467.64|0
1654263400000|2022-06-03 13:36:40|471.08|468.68|471.08|468.68|471.42|469.02|471.08|468.68|0
1654263410000|2022-06-03 13:36:50|470.99|468.59|472.28|469.88|472.28|469.88|470.9|468.5|0
1654263420000|2022-06-03 13:37:00|472.63|470.23|474.36|471.96|474.36|471.96|472.63|470.23|0
1654263430000|2022-06-03 13:37:10|474.01|471.61|473.84|471.44|474.01|471.61|473.15|470.75|0
1654263440000|2022-06-03 13:37:20|474.36|471.96|474.36|471.96|474.36|471.96|473.93|471.53|0
1654263450000|2022-06-03 13:37:30|474.53|472.13|474.27|471.87|474.53|472.13|473.66|471.26|0
1654263460000|2022-06-03 13:37:40|473.32|470.92|471.77|469.37|473.32|470.92|471.77|469.37|0
1654263470000|2022-06-03 13:37:50|471.08|468.68|470.37|467.97|471.94|469.54|470.37|467.97|0
1654263480000|2022-06-03 13:38:00|470.8|468.4|472.41|470.01|473.1|470.7|470.8|468.4|0
1654263490000|2022-06-03 13:38:10|472.24|469.84|472.24|469.84|472.24|469.84|471.89|469.49|0
1654263500000|2022-06-03 13:38:20|471.72|469.32|471.12|468.72|471.72|469.32|471.12|468.72|0
1654263510000|2022-06-03 13:38:30|471.38|468.98|470.17|467.77|471.38|468.98|470|467.6|0
1654263520000|2022-06-03 13:38:40|469.49|467.09|469.83|467.43|469.83|467.43|469.06|466.66|0
1654263530000|2022-06-03 13:38:50|470.17|467.77|470.52|468.12|470.86|468.46|470.17|467.77|0
1654263540000|2022-06-03 13:39:00|470.17|467.77|469.66|467.26|470.52|468.12|469.66|467.26|0
1654263550000|2022-06-03 13:39:10|469.83|467.43|470.34|467.94|470.69|468.29|469.83|467.43|0
1654263560000|2022-06-03 13:39:20|469.66|467.26|470.34|467.94|470.34|467.94|469.66|467.26|0
1654263570000|2022-06-03 13:39:30|470.17|467.77|470.17|467.77|470.52|468.12|470.17|467.77|0
1654263580000|2022-06-03 13:39:40|469.83|467.43|471.12|468.72|471.12|468.72|469.83|467.43|0
1654263590000|2022-06-03 13:39:50|471.37|468.97|470.17|467.77|471.37|468.97|470.17|467.77|0
1654263600000|2022-06-03 13:40:00|469.83|467.43|467.6|465.2|469.83|467.43|467.6|465.2|0
1654263610000|2022-06-03 13:40:10|467.94|465.54|467.94|465.54|468.46|466.06|467.94|465.54|0
1654263620000|2022-06-03 13:40:20|467.77|465.37|467.77|465.37|467.77|465.37|467.77|465.37|0
1654263630000|2022-06-03 13:40:30|467.69|465.29|469.14|466.74|469.14|466.74|467.69|465.29|0
1654263640000|2022-06-03 13:40:40|468.63|466.23|469.06|466.66|469.06|466.66|468.46|466.06|0
1654263650000|2022-06-03 13:40:50|468.97|466.57|469.48|467.08|469.48|467.08|468.97|466.57|0
1654263660000|2022-06-03 13:41:00|469.83|467.43|470.51|468.11|470.51|468.11|469.83|467.43|0
1654263670000|2022-06-03 13:41:10|470.86|468.46|470.86|468.46|470.95|468.55|470.78|468.38|0
1654263680000|2022-06-03 13:41:20|471.03|468.63|471.03|468.63|471.37|468.97|471.03|468.63|0
1654263690000|2022-06-03 13:41:30|470.78|468.38|472.06|469.66|472.06|469.66|470.78|468.38|0
1654263700000|2022-06-03 13:41:40|471.72|469.32|471.72|469.32|471.81|469.41|471.72|469.32|0
1654263710000|2022-06-03 13:41:50|471.64|469.24|472.32|469.92|472.32|469.92|471.64|469.24|0
1654263720000|2022-06-03 13:42:00|472.23|469.83|472.41|470.01|473.1|470.7|472.23|469.83|0
1654263730000|2022-06-03 13:42:10|471.55|469.15|471.89|469.49|471.89|469.49|471.03|468.63|0
1654263740000|2022-06-03 13:42:20|472.75|470.35|475.51|473.11|475.51|473.11|472.75|470.35|0
1654263750000|2022-06-03 13:42:30|475.34|472.94|475.17|472.77|475.86|473.46|475.17|472.77|0
1654263760000|2022-06-03 13:42:40|474.22|471.82|474.99|472.59|474.99|472.59|474.13|471.73|0
1654263770000|2022-06-03 13:42:50|475.34|472.94|474.48|472.08|475.34|472.94|474.48|472.08|0
1654263780000|2022-06-03 13:43:00|475.08|472.68|474.13|471.73|475.08|472.68|473.96|471.56|0
1654263790000|2022-06-03 13:43:10|473.61|471.21|473.96|471.56|474.13|471.73|473.44|471.04|0
1654263800000|2022-06-03 13:43:20|473.79|471.39|473.61|471.21|473.79|471.39|473.61|471.21|0
1654263810000|2022-06-03 13:43:30|473.79|471.39|475.17|472.77|475.17|472.77|473.79|471.39|0
1654263820000|2022-06-03 13:43:40|474.82|472.42|474.99|472.59|475.34|472.94|474.82|472.42|0
1654263830000|2022-06-03 13:43:50|474.91|472.51|473.61|471.21|474.91|472.51|473.53|471.13|0
1654263840000|2022-06-03 13:44:00|472.58|470.18|472.75|470.35|473.27|470.87|472.58|470.18|0
1654263850000|2022-06-03 13:44:10|472.23|469.83|472.75|470.35|472.92|470.52|472.23|469.83|0
1654263860000|2022-06-03 13:44:20|472.84|470.44|473.78|471.38|473.78|471.38|472.84|470.44|0
1654263870000|2022-06-03 13:44:30|473.87|471.47|474.48|472.08|474.48|472.08|473.61|471.21|0
1654263880000|2022-06-03 13:44:40|474.39|471.99|476.2|473.8|476.2|473.8|474.39|471.99|0
1654263890000|2022-06-03 13:44:50|477.42|475.02|478.89|476.49|478.89|476.49|477.42|475.02|0
1654263900000|2022-06-03 13:45:00|479.59|477.19|478.55|476.15|479.85|477.45|478.37|475.97|0
1654263910000|2022-06-03 13:45:10|478.11|475.71|479.5|477.1|479.5|477.1|478.11|475.71|0
1654263920000|2022-06-03 13:45:20|479.24|476.84|479.94|477.54|479.94|477.54|479.24|476.84|0
1654263930000|2022-06-03 13:45:30|480.54|478.14|480.72|478.32|480.72|478.32|480.54|478.14|0
1654263940000|2022-06-03 13:45:40|480.37|477.97|480.02|477.62|480.37|477.97|479.5|477.1|0
1654263950000|2022-06-03 13:45:50|480.37|477.97|480.02|477.62|480.54|478.14|479.5|477.1|0
1654263960000|2022-06-03 13:46:00|480.71|478.31|480.37|477.97|480.71|478.31|480.37|477.97|0
1654263970000|2022-06-03 13:46:10|479.5|477.1|479.5|477.1|479.5|477.1|478.98|476.58|0
1654263980000|2022-06-03 13:46:20|478.89|476.49|479.94|477.54|479.94|477.54|478.89|476.49|0
1654263990000|2022-06-03 13:46:30|479.67|477.27|480.19|477.79|480.19|477.79|479.67|477.27|0
1654264000000|2022-06-03 13:46:40|479.94|477.54|479.67|477.27|479.94|477.54|479.5|477.1|0
1654264010000|2022-06-03 13:46:50|479.76|477.36|480.02|477.62|480.02|477.62|479.76|477.36|0
1654264020000|2022-06-03 13:47:00|480.11|477.71|479.32|476.92|480.11|477.71|478.8|476.4|0
1654264030000|2022-06-03 13:47:10|478.46|476.06|478.28|475.88|478.46|476.06|477.76|475.36|0
1654264040000|2022-06-03 13:47:20|478.63|476.23|480.02|477.62|480.02|477.62|478.63|476.23|0
1654264050000|2022-06-03 13:47:30|479.84|477.44|480.19|477.79|480.19|477.79|479.84|477.44|0
1654264060000|2022-06-03 13:47:40|480.02|477.62|479.32|476.92|480.02|477.62|478.98|476.58|0
1654264070000|2022-06-03 13:47:50|480.19|477.79|479.67|477.27|480.28|477.88|478.98|476.58|0
1654264080000|2022-06-03 13:48:00|480.02|477.62|480.02|477.62|480.02|477.62|479.67|477.27|0
1654264090000|2022-06-03 13:48:10|479.67|477.27|478.46|476.06|479.67|477.27|478.46|476.06|0
1654264100000|2022-06-03 13:48:20|478.11|475.71|478.46|476.06|478.46|476.06|477.93|475.53|0
1654264110000|2022-06-03 13:48:30|479.07|476.67|477.59|475.19|479.07|476.67|477.59|475.19|0
1654264120000|2022-06-03 13:48:40|477.76|475.36|477.85|475.45|478.63|476.23|477.76|475.36|0
1654264130000|2022-06-03 13:48:50|477.93|475.53|477.07|474.67|477.93|475.53|477.07|474.67|0
1654264140000|2022-06-03 13:49:00|476.2|473.8|476.03|473.63|476.55|474.15|476.03|473.63|0
1654264150000|2022-06-03 13:49:10|475.86|473.46|474.56|472.16|475.86|473.46|474.22|471.82|0
1654264160000|2022-06-03 13:49:20|474.47|472.07|475.86|473.46|475.86|473.46|474.47|472.07|0
1654264170000|2022-06-03 13:49:30|475.68|473.28|475.16|472.76|475.68|473.28|475.16|472.76|0
1654264180000|2022-06-03 13:49:40|475.34|472.94|475.68|473.28|475.68|473.28|474.99|472.59|0
1654264190000|2022-06-03 13:49:50|476.03|473.63|476.29|473.89|476.55|474.15|476.03|473.63|0
1654264200000|2022-06-03 13:50:00|475.34|472.94|476.12|473.72|476.12|473.72|475.34|472.94|0
1654264210000|2022-06-03 13:50:10|477.24|474.84|476.89|474.49|478.11|475.71|476.89|474.49|0
1654264220000|2022-06-03 13:50:20|477.07|474.67|476.72|474.32|477.24|474.84|476.72|474.32|0
1654264230000|2022-06-03 13:50:30|477.59|475.19|478.28|475.88|478.28|475.88|477.59|475.19|0
1654264240000|2022-06-03 13:50:40|477.93|475.53|477.93|475.53|477.93|475.53|477.24|474.84|0
1654264250000|2022-06-03 13:50:50|477.76|475.36|477.59|475.19|478.28|475.88|477.59|475.19|0
1654264260000|2022-06-03 13:51:00|477.85|475.45|478.28|475.88|478.28|475.88|477.85|475.45|0
1654264270000|2022-06-03 13:51:10|478.11|475.71|478.37|475.97|478.37|475.97|477.41|475.01|0
1654264280000|2022-06-03 13:51:20|478.2|475.8|478.11|475.71|478.45|476.05|478.11|475.71|0
1654264290000|2022-06-03 13:51:30|477.93|475.53|478.11|475.71|478.11|475.71|477.24|474.84|0
1654264300000|2022-06-03 13:51:40|478.28|475.88|478.28|475.88|478.8|476.4|478.28|475.88|0
1654264310000|2022-06-03 13:51:50|478.63|476.23|478.28|475.88|479.15|476.75|478.28|475.88|0
1654264320000|2022-06-03 13:52:00|477.76|475.36|477.07|474.67|477.76|475.36|476.64|474.24|0
1654264330000|2022-06-03 13:52:10|477.59|475.19|478.45|476.05|478.45|476.05|477.59|475.19|0
1654264340000|2022-06-03 13:52:20|478.2|475.8|478.54|476.14|478.54|476.14|477.76|475.36|0
1654264350000|2022-06-03 13:52:30|478.45|476.05|478.8|476.4|479.32|476.92|478.45|476.05|0
1654264360000|2022-06-03 13:52:40|479.5|477.1|479.32|476.92|479.5|477.1|479.15|476.75|0
1654264370000|2022-06-03 13:52:50|479.15|476.75|478.63|476.23|479.15|476.75|478.63|476.23|0
1654264380000|2022-06-03 13:53:00|478.2|475.8|476.89|474.49|478.28|475.88|476.89|474.49|0
1654264390000|2022-06-03 13:53:10|476.72|474.32|476.64|474.24|476.98|474.58|476.64|474.24|0
1654264400000|2022-06-03 13:53:20|476.2|473.8|474.99|472.59|476.2|473.8|474.82|472.42|0
1654264410000|2022-06-03 13:53:30|475.85|473.45|475.43|473.03|475.85|473.45|475.43|473.03|0
1654264420000|2022-06-03 13:53:40|474.99|472.59|474.64|472.24|475.08|472.68|474.64|472.24|0
1654264430000|2022-06-03 13:53:50|473.53|471.13|473.61|471.21|474.22|471.82|473.53|471.13|0
1654264440000|2022-06-03 13:54:00|473.26|470.86|474.82|472.42|474.82|472.42|473.26|470.86|0
1654264450000|2022-06-03 13:54:10|474.91|472.51|475.51|473.11|475.51|473.11|474.73|472.33|0
1654264460000|2022-06-03 13:54:20|475.68|473.28|474.22|471.82|475.68|473.28|474.22|471.82|0
1654264470000|2022-06-03 13:54:30|474.82|472.42|473.44|471.04|474.82|472.42|473.44|471.04|0
1654264480000|2022-06-03 13:54:40|473.7|471.3|474.47|472.07|474.47|472.07|473.7|471.3|0
1654264490000|2022-06-03 13:54:50|474.99|472.59|475.68|473.28|475.68|473.28|474.99|472.59|0
1654264500000|2022-06-03 13:55:00|475.16|472.76|474.13|471.73|475.16|472.76|474.13|471.73|0
1654264510000|2022-06-03 13:55:10|473.95|471.55|473.26|470.86|473.95|471.55|473.09|470.69|0
1654264520000|2022-06-03 13:55:20|473.61|471.21|473.26|470.86|473.61|471.21|473.26|470.86|0
1654264530000|2022-06-03 13:55:30|472.92|470.52|472.23|469.83|472.92|470.52|472.23|469.83|0
1654264540000|2022-06-03 13:55:40|471.71|469.31|470.85|468.45|471.71|469.31|470.85|468.45|0
1654264550000|2022-06-03 13:55:50|471.11|468.71|471.37|468.97|471.37|468.97|471.02|468.62|0
1654264560000|2022-06-03 13:56:00|471.02|468.62|471.11|468.71|471.88|469.48|471.02|468.62|0
1654264570000|2022-06-03 13:56:10|470.85|468.45|470.6|468.2|470.85|468.45|470.51|468.11|0
1654264580000|2022-06-03 13:56:20|470.34|467.94|470.51|468.11|470.85|468.45|470.34|467.94|0
1654264590000|2022-06-03 13:56:30|471.02|468.62|470.68|468.28|471.02|468.62|470.6|468.2|0
1654264600000|2022-06-03 13:56:40|469.99|467.59|469.65|467.25|470.34|467.94|469.65|467.25|0
1654264610000|2022-06-03 13:56:50|469.48|467.08|468.45|466.05|469.82|467.42|468.45|466.05|0
1654264620000|2022-06-03 13:57:00|467.93|465.53|468.28|465.88|468.45|466.05|467.93|465.53|0
1654264630000|2022-06-03 13:57:10|468.45|466.05|469.48|467.08|469.48|467.08|468.45|466.05|0
1654264640000|2022-06-03 13:57:20|469.4|467|470.16|467.76|470.16|467.76|469.4|467|0
1654264650000|2022-06-03 13:57:30|469.99|467.59|470.34|467.94|470.51|468.11|469.99|467.59|0
1654264660000|2022-06-03 13:57:40|470.51|468.11|469.82|467.42|470.51|468.11|469.82|467.42|0
1654264670000|2022-06-03 13:57:50|470.16|467.76|470.16|467.76|470.51|468.11|470.16|467.76|0
1654264680000|2022-06-03 13:58:00|469.91|467.51|469.4|467|470.16|467.76|469.4|467|0
1654264690000|2022-06-03 13:58:10|470.16|467.76|471.02|468.62|471.02|468.62|470.16|467.76|0
1654264700000|2022-06-03 13:58:20|471.54|469.14|471.71|469.31|471.71|469.31|471.37|468.97|0
1654264710000|2022-06-03 13:58:30|471.8|469.4|470.85|468.45|471.8|469.4|470.68|468.28|0
1654264720000|2022-06-03 13:58:40|470.77|468.37|470.85|468.45|470.85|468.45|470.6|468.2|0
1654264730000|2022-06-03 13:58:50|470.68|468.28|471.37|468.97|471.37|468.97|470.51|468.11|0
1654264740000|2022-06-03 13:59:00|471.02|468.62|471.02|468.62|471.54|469.14|471.02|468.62|0
1654264750000|2022-06-03 13:59:10|470.85|468.45|471.28|468.88|471.63|469.23|470.85|468.45|0
1654264760000|2022-06-03 13:59:20|470.43|468.03|470.25|467.85|470.43|468.03|470.25|467.85|0
1654264770000|2022-06-03 13:59:30|469.99|467.59|470.42|468.02|470.68|468.28|469.99|467.59|0
1654264780000|2022-06-03 13:59:40|469.99|467.59|469.39|466.99|469.99|467.59|469.13|466.73|0
1654264790000|2022-06-03 13:59:50|469.31|466.91|468.54|466.14|469.31|466.91|468.54|466.14|0
1654264800000|2022-06-03 14:00:00|468.11|465.71|470.6|468.2|470.6|468.2|468.02|465.62|0
1654264810000|2022-06-03 14:00:10|469.74|467.34|470.51|468.11|470.51|468.11|469.74|467.34|0
1654264820000|2022-06-03 14:00:20|469.31|466.91|468.1|465.7|469.31|466.91|468.1|465.7|0
1654264830000|2022-06-03 14:00:30|467.85|465.45|468.45|466.05|468.45|466.05|467.85|465.45|0
1654264840000|2022-06-03 14:00:40|467.51|465.11|466.91|464.51|467.51|465.11|466.91|464.51|0
1654264850000|2022-06-03 14:00:50|467.25|464.85|466.22|463.82|467.25|464.85|466.22|463.82|0
1654264860000|2022-06-03 14:01:00|465.03|462.63|466.05|463.65|466.05|463.65|465.03|462.63|0
1654264870000|2022-06-03 14:01:10|466.56|464.16|465.54|463.14|466.56|464.16|465.54|463.14|0
1654264880000|2022-06-03 14:01:20|465.37|462.97|465.37|462.97|465.71|463.31|465.37|462.97|0
1654264890000|2022-06-03 14:01:30|465.03|462.63|463.58|461.18|465.03|462.63|463.58|461.18|0
1654264900000|2022-06-03 14:01:40|463.66|461.26|463.15|460.75|463.66|461.26|463.15|460.75|0
1654264910000|2022-06-03 14:01:50|462.98|460.58|462.81|460.41|462.98|460.58|462.64|460.24|0
1654264920000|2022-06-03 14:02:00|464.68|462.28|464.51|462.11|464.68|462.28|464.51|462.11|0
1654264930000|2022-06-03 14:02:10|464.34|461.94|463.49|461.09|464.34|461.94|463.15|460.75|0
1654264940000|2022-06-03 14:02:20|464|461.6|464|461.6|464|461.6|463.66|461.26|0
1654264950000|2022-06-03 14:02:30|463.49|461.09|463.32|460.92|463.49|461.09|463.15|460.75|0
1654264960000|2022-06-03 14:02:40|463.15|460.75|463.32|460.92|463.32|460.92|463.07|460.67|0
1654264970000|2022-06-03 14:02:50|464.17|461.77|465.03|462.63|465.2|462.8|464.17|461.77|0
1654264980000|2022-06-03 14:03:00|464.85|462.45|465.03|462.63|465.54|463.14|464.85|462.45|0
1654264990000|2022-06-03 14:03:10|464.68|462.28|463.83|461.43|464.68|462.28|463.83|461.43|0
1654265000000|2022-06-03 14:03:20|464|461.6|465.03|462.63|465.03|462.63|464|461.6|0
1654265010000|2022-06-03 14:03:30|465.2|462.8|465.37|462.97|465.37|462.97|465.03|462.63|0
1654265020000|2022-06-03 14:03:40|465.11|462.71|466.22|463.82|466.22|463.82|465.11|462.71|0
1654265030000|2022-06-03 14:03:50|466.05|463.65|466.39|463.99|466.39|463.99|466.05|463.65|0
1654265040000|2022-06-03 14:04:00|466.31|463.91|468.1|465.7|468.1|465.7|466.31|463.91|0
1654265050000|2022-06-03 14:04:10|468.27|465.87|467.42|465.02|468.27|465.87|467.08|464.68|0
1654265060000|2022-06-03 14:04:20|467.59|465.19|468.1|465.7|468.1|465.7|467.59|465.19|0
1654265070000|2022-06-03 14:04:30|467.59|465.19|467.51|465.11|468.27|465.87|467.51|465.11|0
1654265080000|2022-06-03 14:04:40|466.73|464.33|466.9|464.5|466.9|464.5|466.73|464.33|0
1654265090000|2022-06-03 14:04:50|467.42|465.02|468.27|465.87|468.27|465.87|467.42|465.02|0
1654265100000|2022-06-03 14:05:00|468.79|466.39|468.45|466.05|468.96|466.56|468.1|465.7|0
1654265110000|2022-06-03 14:05:10|468.62|466.22|470.68|468.28|470.68|468.28|468.62|466.22|0
1654265120000|2022-06-03 14:05:20|471.54|469.14|471.19|468.79|471.54|469.14|471.19|468.79|0
1654265130000|2022-06-03 14:05:30|471.36|468.96|471.88|469.48|472.4|470|471.36|468.96|0
1654265140000|2022-06-03 14:05:40|472.23|469.83|472.91|470.51|472.91|470.51|472.23|469.83|0
1654265150000|2022-06-03 14:05:50|472.83|470.43|470.85|468.45|472.83|470.43|470.85|468.45|0
1654265160000|2022-06-03 14:06:00|471.02|468.62|470.51|468.11|471.02|468.62|470.33|467.93|0
1654265170000|2022-06-03 14:06:10|470.25|467.85|471.19|468.79|471.19|468.79|470.25|467.85|0
1654265180000|2022-06-03 14:06:20|471.02|468.62|470.25|467.85|471.11|468.71|470.25|467.85|0
1654265190000|2022-06-03 14:06:30|469.99|467.59|469.13|466.73|469.99|467.59|469.13|466.73|0
1654265200000|2022-06-03 14:06:40|468.79|466.39|468.71|466.31|468.79|466.39|468.45|466.05|0
1654265210000|2022-06-03 14:06:50|468.62|466.22|468.79|466.39|468.79|466.39|468.53|466.13|0
1654265220000|2022-06-03 14:07:00|468.45|466.05|467.25|464.85|468.45|466.05|467.25|464.85|0
1654265230000|2022-06-03 14:07:10|466.9|464.5|465.28|462.88|466.9|464.5|465.19|462.79|0
1654265240000|2022-06-03 14:07:20|465.19|462.79|464.17|461.77|465.19|462.79|464.17|461.77|0
1654265250000|2022-06-03 14:07:30|465.02|462.62|465.02|462.62|465.37|462.97|465.02|462.62|0
1654265260000|2022-06-03 14:07:40|464.17|461.77|464.34|461.94|464.34|461.94|464.17|461.77|0
1654265270000|2022-06-03 14:07:50|464.43|462.03|465.37|462.97|465.37|462.97|464.43|462.03|0
1654265280000|2022-06-03 14:08:00|465.54|463.14|465.54|463.14|465.54|463.14|465.19|462.79|0
1654265290000|2022-06-03 14:08:10|466.39|463.99|466.99|464.59|466.99|464.59|466.39|463.99|0
1654265300000|2022-06-03 14:08:20|467.25|464.85|466.73|464.33|467.25|464.85|466.73|464.33|0
1654265310000|2022-06-03 14:08:30|467.07|464.67|466.39|463.99|467.25|464.85|466.39|463.99|0
1654265320000|2022-06-03 14:08:40|465.71|463.31|466.22|463.82|466.56|464.16|465.71|463.31|0
1654265330000|2022-06-03 14:08:50|466.9|464.5|466.9|464.5|467.07|464.67|466.9|464.5|0
1654265340000|2022-06-03 14:09:00|467.1|464.7|467.27|464.87|467.44|465.04|467.1|464.7|0
1654265350000|2022-06-03 14:09:10|468.12|465.72|467.44|465.04|468.81|466.41|467.44|465.04|0
1654265360000|2022-06-03 14:09:20|465.08|462.68|465.59|463.19|465.59|463.19|465.08|462.68|0
1654265370000|2022-06-03 14:09:30|465.42|463.02|466.45|464.05|466.45|464.05|465.42|463.02|0
1654265380000|2022-06-03 14:09:40|465.59|463.19|465.59|463.19|465.76|463.36|465.59|463.19|0
1654265390000|2022-06-03 14:09:50|466.11|463.71|465.85|463.45|466.11|463.71|465.76|463.36|0
1654265400000|2022-06-03 14:10:00|466.97|464.57|466.97|464.57|466.97|464.57|466.8|464.4|0
1654265410000|2022-06-03 14:10:10|465.94|463.54|465.08|462.68|466.11|463.71|465.08|462.68|0
1654265420000|2022-06-03 14:10:20|466.11|463.71|466.28|463.88|466.62|464.22|466.11|463.71|0
1654265430000|2022-06-03 14:10:30|466.45|464.05|466.62|464.22|466.97|464.57|466.45|464.05|0
1654265440000|2022-06-03 14:10:40|467.31|464.91|468|465.6|468|465.6|467.31|464.91|0
1654265450000|2022-06-03 14:10:50|468.69|466.29|469.21|466.81|469.38|466.98|468.69|466.29|0
1654265460000|2022-06-03 14:11:00|468.52|466.12|469.03|466.63|469.21|466.81|468.52|466.12|0
1654265470000|2022-06-03 14:11:10|469.21|466.81|470.07|467.67|470.07|467.67|469.21|466.81|0
1654265480000|2022-06-03 14:11:20|470.24|467.84|471.97|469.57|472.66|470.26|470.24|467.84|0
1654265490000|2022-06-03 14:11:30|471.62|469.22|470.93|468.53|471.62|469.22|470.93|468.53|0
1654265500000|2022-06-03 14:11:40|471.28|468.88|471.62|469.22|472.14|469.74|471.28|468.88|0
1654265510000|2022-06-03 14:11:50|472.14|469.74|472.49|470.09|472.66|470.26|472.14|469.74|0
1654265520000|2022-06-03 14:12:00|472.31|469.91|472.49|470.09|472.49|470.09|471.97|469.57|0
1654265530000|2022-06-03 14:12:10|472.31|469.91|472.66|470.26|472.66|470.26|472.31|469.91|0
1654265540000|2022-06-03 14:12:20|472.49|470.09|472.66|470.26|472.66|470.26|472.23|469.83|0
1654265550000|2022-06-03 14:12:30|472.83|470.43|473.7|471.3|473.7|471.3|472.83|470.43|0
1654265560000|2022-06-03 14:12:40|473.53|471.13|472.14|469.74|473.53|471.13|472.14|469.74|0
1654265570000|2022-06-03 14:12:50|472.31|469.91|470.41|468.01|472.31|469.91|470.41|468.01|0
1654265580000|2022-06-03 14:13:00|470.93|468.53|470.07|467.67|470.93|468.53|469.72|467.32|0
1654265590000|2022-06-03 14:13:10|469.38|466.98|468|465.6|469.38|466.98|467.65|465.25|0
1654265600000|2022-06-03 14:13:20|468.86|466.46|468.17|465.77|469.03|466.63|468.17|465.77|0
1654265610000|2022-06-03 14:13:30|468|465.6|468.09|465.69|468.69|466.29|468|465.6|0
1654265620000|2022-06-03 14:13:40|467.74|465.34|467.83|465.43|467.83|465.43|467.14|464.74|0
1654265630000|2022-06-03 14:13:50|468.09|465.69|467.83|465.43|468.69|466.29|467.83|465.43|0
1654265640000|2022-06-03 14:14:00|467.31|464.91|469.03|466.63|469.03|466.63|467.31|464.91|0
1654265650000|2022-06-03 14:14:10|468.17|465.77|467.65|465.25|468.17|465.77|467.65|465.25|0
1654265660000|2022-06-03 14:14:20|467.83|465.43|467.74|465.34|467.83|465.43|467.65|465.25|0
1654265670000|2022-06-03 14:14:30|467.48|465.08|468|465.6|468|465.6|467.48|465.08|0
1654265680000|2022-06-03 14:14:40|468.17|465.77|468|465.6|468.34|465.94|468|465.6|0
1654265690000|2022-06-03 14:14:50|467.65|465.25|466.97|464.57|467.83|465.43|466.97|464.57|0
1654265700000|2022-06-03 14:15:00|466.79|464.39|468|465.6|468|465.6|466.79|464.39|0
1654265710000|2022-06-03 14:15:10|468.17|465.77|467.31|464.91|468.17|465.77|467.31|464.91|0
1654265720000|2022-06-03 14:15:20|467.48|465.08|467.14|464.74|467.48|465.08|467.14|464.74|0
1654265730000|2022-06-03 14:15:30|466.79|464.39|466.11|463.71|466.79|464.39|466.11|463.71|0
1654265740000|2022-06-03 14:15:40|465.93|463.53|465.59|463.19|465.93|463.53|465.59|463.19|0
1654265750000|2022-06-03 14:15:50|465.25|462.85|465.25|462.85|465.25|462.85|464.82|462.42|0
1654265760000|2022-06-03 14:16:00|464.73|462.33|465.59|463.19|465.76|463.36|464.56|462.16|0
1654265770000|2022-06-03 14:16:10|466.45|464.05|466.71|464.31|466.71|464.31|466.45|464.05|0
1654265780000|2022-06-03 14:16:20|467.14|464.74|468|465.6|468|465.6|467.14|464.74|0
1654265790000|2022-06-03 14:16:30|468.17|465.77|468.86|466.46|468.86|466.46|468.17|465.77|0
1654265800000|2022-06-03 14:16:40|468.51|466.11|467.31|464.91|468.69|466.29|467.31|464.91|0
1654265810000|2022-06-03 14:16:50|467.65|465.25|466.62|464.22|467.65|465.25|466.62|464.22|0
1654265820000|2022-06-03 14:17:00|467.14|464.74|467.82|465.42|467.82|465.42|467.14|464.74|0
1654265830000|2022-06-03 14:17:10|468|465.6|466.79|464.39|468|465.6|466.79|464.39|0
1654265840000|2022-06-03 14:17:20|467.14|464.74|466.62|464.22|467.14|464.74|466.62|464.22|0
1654265850000|2022-06-03 14:17:30|465.59|463.19|465.93|463.53|465.93|463.53|465.25|462.85|0
1654265860000|2022-06-03 14:17:40|465.76|463.36|463.87|461.47|465.76|463.36|463.87|461.47|0
1654265870000|2022-06-03 14:17:50|463.53|461.13|463.02|460.62|463.53|461.13|463.02|460.62|0
1654265880000|2022-06-03 14:18:00|463.7|461.3|465.25|462.85|465.25|462.85|463.7|461.3|0
1654265890000|2022-06-03 14:18:10|464.56|462.16|463.7|461.3|464.56|462.16|463.7|461.3|0
1654265900000|2022-06-03 14:18:20|464.22|461.82|464.9|462.5|464.9|462.5|464.22|461.82|0
1654265910000|2022-06-03 14:18:30|465.16|462.76|465.59|463.19|465.59|463.19|464.9|462.5|0
1654265920000|2022-06-03 14:18:40|464.9|462.5|464.9|462.5|465.25|462.85|464.9|462.5|0
1654265930000|2022-06-03 14:18:50|465.25|462.85|464.73|462.33|465.25|462.85|464.56|462.16|0
1654265940000|2022-06-03 14:19:00|464.9|462.5|464.73|462.33|464.9|462.5|464.73|462.33|0
1654265950000|2022-06-03 14:19:10|465.25|462.85|466.02|463.62|466.1|463.7|465.25|462.85|0
1654265960000|2022-06-03 14:19:20|466.1|463.7|466.45|464.05|466.45|464.05|466.1|463.7|0
1654265970000|2022-06-03 14:19:30|466.79|464.39|466.28|463.88|467.14|464.74|466.28|463.88|0
1654265980000|2022-06-03 14:19:40|466.45|464.05|466.1|463.7|466.62|464.22|465.93|463.53|0
1654265990000|2022-06-03 14:19:50|466.02|463.62|466.1|463.7|466.1|463.7|465.93|463.53|0
1654266000000|2022-06-03 14:20:00|467.14|464.74|468.26|465.86|468.26|465.86|467.14|464.74|0
1654266010000|2022-06-03 14:20:10|468.68|466.28|468.86|466.46|468.86|466.46|468.17|465.77|0
1654266020000|2022-06-03 14:20:20|468.17|465.77|467.48|465.08|468.17|465.77|467.31|464.91|0
1654266030000|2022-06-03 14:20:30|468|465.6|468|465.6|468.51|466.11|468|465.6|0
1654266040000|2022-06-03 14:20:40|468.51|466.11|468.86|466.46|469.03|466.63|468.51|466.11|0
1654266050000|2022-06-03 14:20:50|468.68|466.28|469.81|467.41|469.81|467.41|468.68|466.28|0
1654266060000|2022-06-03 14:21:00|469.03|466.63|468.95|466.55|469.2|466.8|468.95|466.55|0
1654266070000|2022-06-03 14:21:10|469.03|466.63|469.37|466.97|469.37|466.97|468.95|466.55|0
1654266080000|2022-06-03 14:21:20|469.55|467.15|471.45|469.05|471.45|469.05|469.55|467.15|0
1654266090000|2022-06-03 14:21:30|470.93|468.53|472.83|470.43|472.83|470.43|470.93|468.53|0
1654266100000|2022-06-03 14:21:40|473|470.6|473.18|470.78|473.18|470.78|472.92|470.52|0
1654266110000|2022-06-03 14:21:50|473.35|470.95|473|470.6|473.35|470.95|472.83|470.43|0
1654266120000|2022-06-03 14:22:00|472.66|470.26|471.27|468.87|472.66|470.26|471.27|468.87|0
1654266130000|2022-06-03 14:22:10|471.45|469.05|471.36|468.96|471.54|469.14|471.27|468.87|0
1654266140000|2022-06-03 14:22:20|471.1|468.7|470.33|467.93|471.1|468.7|470.33|467.93|0
1654266150000|2022-06-03 14:22:30|470.58|468.18|470.06|467.66|471.1|468.7|470.06|467.66|0
1654266160000|2022-06-03 14:22:40|469.55|467.15|469.2|466.8|469.72|467.32|468.86|466.46|0
1654266170000|2022-06-03 14:22:50|468.86|466.46|468.17|465.77|468.86|466.46|468.17|465.77|0
1654266180000|2022-06-03 14:23:00|467.48|465.08|466.62|464.22|467.48|465.08|466.62|464.22|0
1654266190000|2022-06-03 14:23:10|467.31|464.91|467.05|464.65|467.31|464.91|467.05|464.65|0
1654266200000|2022-06-03 14:23:20|466.96|464.56|465.93|463.53|466.96|464.56|465.93|463.53|0
1654266210000|2022-06-03 14:23:30|466.1|463.7|465.76|463.36|466.27|463.87|465.76|463.36|0
1654266220000|2022-06-03 14:23:40|465.93|463.53|466.79|464.39|466.79|464.39|465.93|463.53|0
1654266230000|2022-06-03 14:23:50|467.31|464.91|467.31|464.91|467.48|465.08|466.88|464.48|0
1654266240000|2022-06-03 14:24:00|467.99|465.59|467.99|465.59|468.17|465.77|467.99|465.59|0
1654266250000|2022-06-03 14:24:10|468.51|466.11|469.2|466.8|469.2|466.8|468.51|466.11|0
1654266260000|2022-06-03 14:24:20|469.37|466.97|469.37|466.97|469.37|466.97|469.2|466.8|0
1654266270000|2022-06-03 14:24:30|469.55|467.15|468.68|466.28|469.55|467.15|468.68|466.28|0
1654266280000|2022-06-03 14:24:40|468.86|466.46|468.86|466.46|469.2|466.8|468.68|466.28|0
1654266290000|2022-06-03 14:24:50|469.37|466.97|469.72|467.32|469.72|467.32|469.2|466.8|0
1654266300000|2022-06-03 14:25:00|469.55|467.15|469.55|467.15|470.24|467.84|469.55|467.15|0
1654266310000|2022-06-03 14:25:10|469.72|467.32|469.72|467.32|470.58|468.18|469.72|467.32|0
1654266320000|2022-06-03 14:25:20|469.55|467.15|469.03|466.63|469.55|467.15|469.03|466.63|0
1654266330000|2022-06-03 14:25:30|469.54|467.14|470.06|467.66|470.24|467.84|469.54|467.14|0
1654266340000|2022-06-03 14:25:40|470.75|468.35|470.75|468.35|470.75|468.35|470.41|468.01|0
1654266350000|2022-06-03 14:25:50|470.93|468.53|470.93|468.53|470.93|468.53|470.58|468.18|0
1654266360000|2022-06-03 14:26:00|470.24|467.84|470.24|467.84|470.24|467.84|469.54|467.14|0
1654266370000|2022-06-03 14:26:10|470.5|468.1|470.32|467.92|470.75|468.35|470.32|467.92|0
1654266380000|2022-06-03 14:26:20|469.72|467.32|469.89|467.49|469.89|467.49|469.54|467.14|0
1654266390000|2022-06-03 14:26:30|469.72|467.32|469.54|467.14|469.72|467.32|469.37|466.97|0
1654266400000|2022-06-03 14:26:40|469.63|467.23|471.1|468.7|471.1|468.7|469.63|467.23|0
1654266410000|2022-06-03 14:26:50|470.93|468.53|471.1|468.7|471.1|468.7|470.41|468.01|0
1654266420000|2022-06-03 14:27:00|470.75|468.35|470.41|468.01|471.44|469.04|470.41|468.01|0
1654266430000|2022-06-03 14:27:10|470.58|468.18|470.58|468.18|470.58|468.18|470.41|468.01|0
1654266440000|2022-06-03 14:27:20|470.93|468.53|470.15|467.75|470.93|468.53|470.15|467.75|0
1654266450000|2022-06-03 14:27:30|469.89|467.49|469.72|467.32|469.89|467.49|469.37|466.97|0
1654266460000|2022-06-03 14:27:40|469.37|466.97|468.77|466.37|469.37|466.97|468.68|466.28|0
1654266470000|2022-06-03 14:27:50|468.94|466.54|468.68|466.28|468.94|466.54|467.82|465.42|0
1654266480000|2022-06-03 14:28:00|469.72|467.32|469.89|467.49|469.89|467.49|469.72|467.32|0
1654266490000|2022-06-03 14:28:10|470.41|468.01|471.62|469.22|471.62|469.22|470.41|468.01|0
1654266500000|2022-06-03 14:28:20|471.88|469.48|470.93|468.53|471.88|469.48|470.93|468.53|0
1654266510000|2022-06-03 14:28:30|470.23|467.83|470.06|467.66|470.41|468.01|470.06|467.66|0
1654266520000|2022-06-03 14:28:40|470.41|468.01|471.62|469.22|471.62|469.22|470.41|468.01|0
1654266530000|2022-06-03 14:28:50|471.79|469.39|472.48|470.08|472.48|470.08|471.79|469.39|0
1654266540000|2022-06-03 14:29:00|472.31|469.91|474.04|471.64|474.21|471.81|472.31|469.91|0
1654266550000|2022-06-03 14:29:10|474.21|471.81|473.52|471.12|474.21|471.81|473.26|470.86|0
1654266560000|2022-06-03 14:29:20|473.69|471.29|472.4|470|474.21|471.81|472.4|470|0
1654266570000|2022-06-03 14:29:30|472.14|469.74|472.14|469.74|472.14|469.74|471.96|469.56|0
1654266580000|2022-06-03 14:29:40|472.31|469.91|471.62|469.22|472.48|470.08|471.62|469.22|0
1654266590000|2022-06-03 14:29:50|471.44|469.04|470.92|468.52|471.44|469.04|470.92|468.52|0
1654266600000|2022-06-03 14:30:00|471.96|469.56|472.83|470.43|472.83|470.43|471.96|469.56|0
1654266610000|2022-06-03 14:30:10|473|470.6|474.21|471.81|474.21|471.81|473|470.6|0
1654266620000|2022-06-03 14:30:20|474.56|472.16|475.08|472.68|475.08|472.68|474.39|471.99|0
1654266630000|2022-06-03 14:30:30|475.26|472.86|475.52|473.12|475.52|473.12|475.26|472.86|0
1654266640000|2022-06-03 14:30:40|475.43|473.03|474.56|472.16|475.6|473.2|474.56|472.16|0
1654266650000|2022-06-03 14:30:50|474.91|472.51|474.39|471.99|474.91|472.51|474.39|471.99|0
1654266660000|2022-06-03 14:31:00|474.83|472.43|475.43|473.03|475.6|473.2|474.83|472.43|0
1654266670000|2022-06-03 14:31:10|475.95|473.55|474.73|472.33|475.95|473.55|474.73|472.33|0
1654266680000|2022-06-03 14:31:20|474.39|471.99|473|470.6|474.39|471.99|473|470.6|0
1654266690000|2022-06-03 14:31:30|473.17|470.77|472.13|469.73|473.17|470.77|472.13|469.73|0
1654266700000|2022-06-03 14:31:40|471.96|469.56|470.75|468.35|471.96|469.56|470.75|468.35|0
1654266710000|2022-06-03 14:31:50|470.92|468.52|471.1|468.7|471.62|469.22|470.92|468.52|0
1654266720000|2022-06-03 14:32:00|470.75|468.35|471.1|468.7|471.1|468.7|470.75|468.35|0
1654266730000|2022-06-03 14:32:10|470.58|468.18|472.48|470.08|472.48|470.08|470.58|468.18|0
1654266740000|2022-06-03 14:32:20|472.65|470.25|472.13|469.73|472.65|470.25|472.13|469.73|0
1654266750000|2022-06-03 14:32:30|471.79|469.39|472.22|469.82|472.31|469.91|471.79|469.39|0
1654266760000|2022-06-03 14:32:40|471.96|469.56|471.7|469.3|471.96|469.56|471.62|469.22|0
1654266770000|2022-06-03 14:32:50|471.1|468.7|470.23|467.83|471.1|468.7|470.23|467.83|0
1654266780000|2022-06-03 14:33:00|470.06|467.66|469.98|467.58|470.23|467.83|469.98|467.58|0
1654266790000|2022-06-03 14:33:10|470.58|468.18|471.44|469.04|471.44|469.04|470.41|468.01|0
1654266800000|2022-06-03 14:33:20|471.27|468.87|470.06|467.66|471.27|468.87|470.06|467.66|0
1654266810000|2022-06-03 14:33:30|469.89|467.49|470.23|467.83|470.4|468|469.89|467.49|0
1654266820000|2022-06-03 14:33:40|470.15|467.75|470.06|467.66|470.15|467.75|469.89|467.49|0
1654266830000|2022-06-03 14:33:50|469.89|467.49|470.4|468|470.58|468.18|469.89|467.49|0
1654266840000|2022-06-03 14:34:00|470.75|468.35|471.44|469.04|471.61|469.21|470.75|468.35|0
1654266850000|2022-06-03 14:34:10|471.1|468.7|469.89|467.49|471.1|468.7|469.89|467.49|0
1654266860000|2022-06-03 14:34:20|469.8|467.4|470.92|468.52|471.1|468.7|469.8|467.4|0
1654266870000|2022-06-03 14:34:30|471.27|468.87|470.49|468.09|471.27|468.87|470.49|468.09|0
1654266880000|2022-06-03 14:34:40|470.4|468|470.23|467.83|470.4|468|469.8|467.4|0
1654266890000|2022-06-03 14:34:50|470.06|467.66|470.58|468.18|470.58|468.18|470.06|467.66|0
1654266900000|2022-06-03 14:35:00|470.4|468|470.92|468.52|470.92|468.52|470.4|468|0
1654266910000|2022-06-03 14:35:10|471.1|468.7|472.57|470.17|472.57|470.17|471.1|468.7|0
1654266920000|2022-06-03 14:35:20|472.31|469.91|471.79|469.39|472.31|469.91|471.79|469.39|0
1654266930000|2022-06-03 14:35:30|471.61|469.21|470.92|468.52|471.61|469.21|470.92|468.52|0
1654266940000|2022-06-03 14:35:40|471.79|469.39|471.96|469.56|471.96|469.56|471.79|469.39|0
1654266950000|2022-06-03 14:35:50|472.22|469.82|473.17|470.77|473.35|470.95|472.22|469.82|0
1654266960000|2022-06-03 14:36:00|473.35|470.95|473.35|470.95|473.61|471.21|473.17|470.77|0
1654266970000|2022-06-03 14:36:10|473.69|471.29|474.56|472.16|474.56|472.16|473.52|471.12|0
1654266980000|2022-06-03 14:36:20|474.39|471.99|474.73|472.33|474.91|472.51|474.39|471.99|0
1654266990000|2022-06-03 14:36:30|474.56|472.16|474.04|471.64|474.56|472.16|473.69|471.29|0
1654267000000|2022-06-03 14:36:40|475.08|472.68|475.77|473.37|475.77|473.37|475.08|472.68|0
1654267010000|2022-06-03 14:36:50|476.82|474.42|476.82|474.42|476.82|474.42|476.64|474.24|0
1654267020000|2022-06-03 14:37:00|477.17|474.77|476.99|474.59|477.34|474.94|476.99|474.59|0
1654267030000|2022-06-03 14:37:10|477.34|474.94|477.17|474.77|477.34|474.94|476.82|474.42|0
1654267040000|2022-06-03 14:37:20|477.34|474.94|477.51|475.11|477.51|475.11|477.34|474.94|0
1654267050000|2022-06-03 14:37:30|477.69|475.29|477.34|474.94|478.04|475.64|477.34|474.94|0
1654267060000|2022-06-03 14:37:40|475.45|473.05|476.33|473.93|476.33|473.93|475.45|473.05|0
1654267070000|2022-06-03 14:37:50|475.98|473.58|476.59|474.19|476.59|474.19|475.98|473.58|0
1654267080000|2022-06-03 14:38:00|476.33|473.93|475.63|473.23|476.68|474.28|475.63|473.23|0
1654267090000|2022-06-03 14:38:10|475.8|473.4|475.8|473.4|475.8|473.4|475.28|472.88|0
1654267100000|2022-06-03 14:38:20|475.98|473.58|476.15|473.75|476.15|473.75|475.8|473.4|0
1654267110000|2022-06-03 14:38:30|476.85|474.45|477.73|475.33|477.73|475.33|476.85|474.45|0
1654267120000|2022-06-03 14:38:40|478.6|476.2|479.48|477.08|479.48|477.08|478.6|476.2|0
1654267130000|2022-06-03 14:38:50|479.65|477.25|479.65|477.25|479.65|477.25|479.65|477.25|0
1654267140000|2022-06-03 14:39:00|479.48|477.08|479.57|477.17|479.83|477.43|479.48|477.08|0
1654267150000|2022-06-03 14:39:10|480.01|477.61|479.3|476.9|480.01|477.61|478.95|476.55|0
1654267160000|2022-06-03 14:39:20|479.48|477.08|478.95|476.55|479.48|477.08|478.95|476.55|0
1654267170000|2022-06-03 14:39:30|478.78|476.38|479.13|476.73|479.3|476.9|478.78|476.38|0
1654267180000|2022-06-03 14:39:40|479.48|477.08|478.6|476.2|479.48|477.08|478.6|476.2|0
1654267190000|2022-06-03 14:39:50|478.78|476.38|478.43|476.03|478.78|476.38|478.43|476.03|0
1654267200000|2022-06-03 14:40:00|478.95|476.55|478.95|476.55|479.13|476.73|478.95|476.55|0
1654267210000|2022-06-03 14:40:10|480.01|477.61|480.88|478.48|480.88|478.48|480.01|477.61|0
1654267220000|2022-06-03 14:40:20|481.23|478.83|481.23|478.83|481.33|478.93|481.06|478.66|0
1654267230000|2022-06-03 14:40:30|481.59|479.19|481.41|479.01|481.76|479.36|481.41|479.01|0
1654267240000|2022-06-03 14:40:40|481.68|479.28|481.59|479.19|481.76|479.36|481.59|479.19|0
1654267250000|2022-06-03 14:40:50|480.88|478.48|481.23|478.83|481.23|478.83|480.88|478.48|0
1654267260000|2022-06-03 14:41:00|481.59|479.19|481.59|479.19|481.59|479.19|481.41|479.01|0
1654267270000|2022-06-03 14:41:10|481.06|478.66|480.36|477.96|481.06|478.66|480.36|477.96|0
1654267280000|2022-06-03 14:41:20|480.18|477.78|479.83|477.43|480.53|478.13|479.83|477.43|0
1654267290000|2022-06-03 14:41:30|479.13|476.73|480.36|477.96|480.53|478.13|479.13|476.73|0
1654267300000|2022-06-03 14:41:40|480.18|477.78|480.71|478.31|480.71|478.31|480.18|477.78|0
1654267310000|2022-06-03 14:41:50|480.88|478.48|480.88|478.48|481.06|478.66|480.71|478.31|0
1654267320000|2022-06-03 14:42:00|480.36|477.96|481.23|478.83|481.23|478.83|480.36|477.96|0
1654267330000|2022-06-03 14:42:10|481.06|478.66|480.53|478.13|481.06|478.66|480.36|477.96|0
1654267340000|2022-06-03 14:42:20|480.71|478.31|480.88|478.48|480.88|478.48|480.71|478.31|0
1654267350000|2022-06-03 14:42:30|481.23|478.83|480.8|478.4|481.23|478.83|480.8|478.4|0
1654267360000|2022-06-03 14:42:40|481.41|479.01|481.23|478.83|481.41|479.01|481.06|478.66|0
1654267370000|2022-06-03 14:42:50|481.41|479.01|481.23|478.83|481.41|479.01|480.88|478.48|0
1654267380000|2022-06-03 14:43:00|481.59|479.19|481.23|478.83|481.76|479.36|481.06|478.66|0
1654267390000|2022-06-03 14:43:10|481.06|478.66|480.88|478.48|481.06|478.66|480.71|478.31|0
1654267400000|2022-06-03 14:43:20|480.71|478.31|480.18|477.78|480.71|478.31|480.18|477.78|0
1654267410000|2022-06-03 14:43:30|480|477.6|479.65|477.25|480.18|477.78|479.65|477.25|0
1654267420000|2022-06-03 14:43:40|480.18|477.78|480.88|478.48|480.88|478.48|480.18|477.78|0
1654267430000|2022-06-03 14:43:50|480.71|478.31|480|477.6|480.71|478.31|480|477.6|0
1654267440000|2022-06-03 14:44:00|480.71|478.31|480.71|478.31|480.71|478.31|480.53|478.13|0
1654267450000|2022-06-03 14:44:10|480.88|478.48|481.23|478.83|481.23|478.83|480.88|478.48|0
1654267460000|2022-06-03 14:44:20|481.06|478.66|480.18|477.78|481.06|478.66|480.18|477.78|0
1654267470000|2022-06-03 14:44:30|479.65|477.25|478.95|476.55|479.65|477.25|478.95|476.55|0
1654267480000|2022-06-03 14:44:40|478.78|476.38|478.25|475.85|478.78|476.38|478.25|475.85|0
1654267490000|2022-06-03 14:44:50|478.07|475.67|477.9|475.5|478.07|475.67|477.9|475.5|0
1654267500000|2022-06-03 14:45:00|477.37|474.97|478.07|475.67|478.43|476.03|477.37|474.97|0
1654267510000|2022-06-03 14:45:10|477.9|475.5|479.13|476.73|479.13|476.73|477.9|475.5|0
1654267520000|2022-06-03 14:45:20|479.48|477.08|479.3|476.9|479.65|477.25|479.3|476.9|0
1654267530000|2022-06-03 14:45:30|478.78|476.38|478.78|476.38|478.78|476.38|477.72|475.32|0
1654267540000|2022-06-03 14:45:40|478.6|476.2|478.25|475.85|478.6|476.2|477.99|475.59|0
1654267550000|2022-06-03 14:45:50|478.6|476.2|477.02|474.62|478.6|476.2|477.02|474.62|0
1654267560000|2022-06-03 14:46:00|477.55|475.15|476.67|474.27|477.55|475.15|476.67|474.27|0
1654267570000|2022-06-03 14:46:10|476.5|474.1|475.8|473.4|476.5|474.1|475.8|473.4|0
1654267580000|2022-06-03 14:46:20|475.28|472.88|474.58|472.18|475.28|472.88|474.58|472.18|0
1654267590000|2022-06-03 14:46:30|474.93|472.53|475.63|473.23|475.63|473.23|474.4|472|0
1654267600000|2022-06-03 14:46:40|475.45|473.05|474.93|472.53|475.45|473.05|474.75|472.35|0
1654267610000|2022-06-03 14:46:50|474.58|472.18|474.75|472.35|474.75|472.35|474.23|471.83|0
1654267620000|2022-06-03 14:47:00|475.1|472.7|475.8|473.4|475.8|473.4|475.1|472.7|0
1654267630000|2022-06-03 14:47:10|475.45|473.05|474.93|472.53|475.45|473.05|474.93|472.53|0
1654267640000|2022-06-03 14:47:20|474.75|472.35|475.45|473.05|475.63|473.23|474.75|472.35|0
1654267650000|2022-06-03 14:47:30|475.63|473.23|476.32|473.92|476.42|474.02|475.63|473.23|0
1654267660000|2022-06-03 14:47:40|476.5|474.1|475.8|473.4|476.5|474.1|475.8|473.4|0
1654267670000|2022-06-03 14:47:50|475.97|473.57|476.32|473.92|476.41|474.01|475.97|473.57|0
1654267680000|2022-06-03 14:48:00|476.85|474.45|476.32|473.92|476.85|474.45|476.32|473.92|0
1654267690000|2022-06-03 14:48:10|475.97|473.57|475.45|473.05|475.97|473.57|475.45|473.05|0
1654267700000|2022-06-03 14:48:20|475.1|472.7|475.45|473.05|475.45|473.05|475.1|472.7|0
1654267710000|2022-06-03 14:48:30|475.28|472.88|475.45|473.05|475.45|473.05|475.1|472.7|0
1654267720000|2022-06-03 14:48:40|474.93|472.53|474.93|472.53|474.93|472.53|474.58|472.18|0
1654267730000|2022-06-03 14:48:50|475.02|472.62|474.4|472|475.02|472.62|474.4|472|0
1654267740000|2022-06-03 14:49:00|474.58|472.18|474.05|471.65|474.58|472.18|474.05|471.65|0
1654267750000|2022-06-03 14:49:10|474.93|472.53|474.75|472.35|475.62|473.22|474.75|472.35|0
1654267760000|2022-06-03 14:49:20|474.58|472.18|475.62|473.22|475.62|473.22|474.4|472|0
1654267770000|2022-06-03 14:49:30|475.28|472.88|476.15|473.75|476.15|473.75|475.28|472.88|0
1654267780000|2022-06-03 14:49:40|475.97|473.57|475.62|473.22|475.97|473.57|475.62|473.22|0
1654267790000|2022-06-03 14:49:50|475.45|473.05|475.8|473.4|475.89|473.49|475.45|473.05|0
1654267800000|2022-06-03 14:50:00|476.32|473.92|475.28|472.88|476.32|473.92|475.28|472.88|0
1654267810000|2022-06-03 14:50:10|475.62|473.22|476.15|473.75|476.15|473.75|475.62|473.22|0
1654267820000|2022-06-03 14:50:20|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1654267830000|2022-06-03 14:50:30|476.5|474.1|475.97|473.57|476.5|474.1|475.97|473.57|0
1654267840000|2022-06-03 14:50:40|476.32|473.92|475.97|473.57|476.5|474.1|475.97|473.57|0
1654267850000|2022-06-03 14:50:50|475.89|473.49|475.8|473.4|475.89|473.49|475.8|473.4|0
1654267860000|2022-06-03 14:51:00|475.62|473.22|476.24|473.84|476.24|473.84|475.27|472.87|0
1654267870000|2022-06-03 14:51:10|476.5|474.1|476.67|474.27|477.2|474.8|476.5|474.1|0
1654267880000|2022-06-03 14:51:20|475.97|473.57|475.62|473.22|475.97|473.57|475.1|472.7|0
1654267890000|2022-06-03 14:51:30|475.27|472.87|475.97|473.57|476.15|473.75|475.27|472.87|0
1654267900000|2022-06-03 14:51:40|475.62|473.22|474.58|472.18|475.62|473.22|474.58|472.18|0
1654267910000|2022-06-03 14:51:50|474.4|472|475.45|473.05|475.97|473.57|474.4|472|0
1654267920000|2022-06-03 14:52:00|475.97|473.57|476.15|473.75|476.32|473.92|475.97|473.57|0
1654267930000|2022-06-03 14:52:10|476.32|473.92|477.37|474.97|477.72|475.32|476.32|473.92|0
1654267940000|2022-06-03 14:52:20|477.72|475.32|476.5|474.1|477.72|475.32|476.5|474.1|0
1654267950000|2022-06-03 14:52:30|476.67|474.27|475.97|473.57|476.85|474.45|475.97|473.57|0
1654267960000|2022-06-03 14:52:40|476.15|473.75|476.5|474.1|477.02|474.62|476.15|473.75|0
1654267970000|2022-06-03 14:52:50|477.02|474.62|476.41|474.01|477.02|474.62|476.41|474.01|0
1654267980000|2022-06-03 14:53:00|476.5|474.1|477.2|474.8|477.2|474.8|476.5|474.1|0
1654267990000|2022-06-03 14:53:10|477.11|474.71|475.27|472.87|477.11|474.71|475.27|472.87|0
1654268000000|2022-06-03 14:53:20|474.93|472.53|474.75|472.35|475.1|472.7|474.75|472.35|0
1654268010000|2022-06-03 14:53:30|474.92|472.52|474.92|472.52|474.92|472.52|474.58|472.18|0
1654268020000|2022-06-03 14:53:40|474.75|472.35|475.45|473.05|475.45|473.05|474.58|472.18|0
1654268030000|2022-06-03 14:53:50|475.8|473.4|476.5|474.1|476.5|474.1|475.8|473.4|0
1654268040000|2022-06-03 14:54:00|476.59|474.19|476.24|473.84|477.02|474.62|476.24|473.84|0
1654268050000|2022-06-03 14:54:10|476.32|473.92|476.32|473.92|476.41|474.01|475.8|473.4|0
1654268060000|2022-06-03 14:54:20|476.06|473.66|476.85|474.45|476.85|474.45|476.06|473.66|0
1654268070000|2022-06-03 14:54:30|477.02|474.62|476.85|474.45|477.02|474.62|476.67|474.27|0
1654268080000|2022-06-03 14:54:40|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1654268090000|2022-06-03 14:54:50|477.55|475.15|478.25|475.85|478.25|475.85|477.55|475.15|0
1654268100000|2022-06-03 14:55:00|477.9|475.5|477.72|475.32|477.9|475.5|477.72|475.32|0
1654268110000|2022-06-03 14:55:10|477.99|475.59|478.25|475.85|478.42|476.02|477.99|475.59|0
1654268120000|2022-06-03 14:55:20|477.9|475.5|477.37|474.97|477.9|475.5|477.37|474.97|0
1654268130000|2022-06-03 14:55:30|477.2|474.8|476.32|473.92|477.2|474.8|476.32|473.92|0
1654268140000|2022-06-03 14:55:40|476.5|474.1|477.02|474.62|477.02|474.62|476.5|474.1|0
1654268150000|2022-06-03 14:55:50|477.2|474.8|478.25|475.85|478.25|475.85|477.2|474.8|0
1654268160000|2022-06-03 14:56:00|478.77|476.37|477.55|475.15|478.77|476.37|477.55|475.15|0
1654268170000|2022-06-03 14:56:10|476.85|474.45|477.11|474.71|477.2|474.8|476.85|474.45|0
1654268180000|2022-06-03 14:56:20|477.37|474.97|478.42|476.02|478.42|476.02|477.37|474.97|0
1654268190000|2022-06-03 14:56:30|478.51|476.11|478.42|476.02|478.6|476.2|478.42|476.02|0
1654268200000|2022-06-03 14:56:40|478.77|476.37|479.65|477.25|479.65|477.25|478.77|476.37|0
1654268210000|2022-06-03 14:56:50|479.04|476.64|477.72|475.32|479.04|476.64|477.72|475.32|0
1654268220000|2022-06-03 14:57:00|478.34|475.94|477.72|475.32|478.34|475.94|477.72|475.32|0
1654268230000|2022-06-03 14:57:10|477.46|475.06|477.9|475.5|477.9|475.5|477.46|475.06|0
1654268240000|2022-06-03 14:57:20|477.19|474.79|476.67|474.27|477.19|474.79|476.67|474.27|0
1654268250000|2022-06-03 14:57:30|476.85|474.45|476.32|473.92|476.85|474.45|476.32|473.92|0
1654268260000|2022-06-03 14:57:40|476.67|474.27|475.97|473.57|476.84|474.44|475.97|473.57|0
1654268270000|2022-06-03 14:57:50|476.15|473.75|476.32|473.92|476.32|473.92|476.15|473.75|0
1654268280000|2022-06-03 14:58:00|475.62|473.22|475.62|473.22|475.97|473.57|475.62|473.22|0
1654268290000|2022-06-03 14:58:10|475.89|473.49|475.62|473.22|475.89|473.49|475.45|473.05|0
1654268300000|2022-06-03 14:58:20|475.36|472.96|474.92|472.52|475.36|472.96|474.92|472.52|0
1654268310000|2022-06-03 14:58:30|475.45|473.05|475.8|473.4|475.8|473.4|475.45|473.05|0
1654268320000|2022-06-03 14:58:40|475.45|473.05|476.67|474.27|476.67|474.27|475.45|473.05|0
1654268330000|2022-06-03 14:58:50|476.32|473.92|477.54|475.14|477.54|475.14|476.32|473.92|0
1654268340000|2022-06-03 14:59:00|476.94|474.54|477.37|474.97|477.37|474.97|476.94|474.54|0
1654268350000|2022-06-03 14:59:10|477.72|475.32|477.89|475.49|478.07|475.67|477.72|475.32|0
1654268360000|2022-06-03 14:59:20|477.54|475.14|477.89|475.49|477.89|475.49|477.54|475.14|0
1654268370000|2022-06-03 14:59:30|478.24|475.84|478.07|475.67|478.42|476.02|478.07|475.67|0
1654268380000|2022-06-03 14:59:40|477.19|474.79|477.54|475.14|478.07|475.67|477.19|474.79|0
1654268390000|2022-06-03 14:59:50|477.81|475.41|477.89|475.49|477.89|475.49|477.54|475.14|0
1654268400000|2022-06-03 15:00:00|478.77|476.37|478.69|476.29|478.77|476.37|478.07|475.67|0
1654268410000|2022-06-03 15:00:10|479.12|476.72|477.89|475.49|479.12|476.72|477.89|475.49|0
1654268420000|2022-06-03 15:00:20|477.81|475.41|478.59|476.19|478.59|476.19|477.81|475.41|0
1654268430000|2022-06-03 15:00:30|478.77|476.37|479.65|477.25|479.65|477.25|478.77|476.37|0
1654268440000|2022-06-03 15:00:40|479.12|476.72|479.47|477.07|479.65|477.25|479.12|476.72|0
1654268450000|2022-06-03 15:00:50|479.65|477.25|480.7|478.3|480.7|478.3|479.65|477.25|0
1654268460000|2022-06-03 15:01:00|481.05|478.65|480.7|478.3|481.05|478.65|480.7|478.3|0
1654268470000|2022-06-03 15:01:10|480.79|478.39|479.65|477.25|480.88|478.48|479.65|477.25|0
1654268480000|2022-06-03 15:01:20|479.47|477.07|479.3|476.9|479.47|477.07|479.3|476.9|0
1654268490000|2022-06-03 15:01:30|479.56|477.16|478.59|476.19|479.56|477.16|478.59|476.19|0
1654268500000|2022-06-03 15:01:40|478.94|476.54|479.3|476.9|479.3|476.9|478.94|476.54|0
1654268510000|2022-06-03 15:01:50|479.65|477.25|480|477.6|480|477.6|479.65|477.25|0
1654268520000|2022-06-03 15:02:00|480.17|477.77|479.3|476.9|480.52|478.12|479.3|476.9|0
1654268530000|2022-06-03 15:02:10|479.47|477.07|479.65|477.25|480|477.6|479.47|477.07|0
1654268540000|2022-06-03 15:02:20|478.77|476.37|480|477.6|480|477.6|478.77|476.37|0
1654268550000|2022-06-03 15:02:30|480.17|477.77|480|477.6|480.17|477.77|479.82|477.42|0
1654268560000|2022-06-03 15:02:40|479.82|477.42|480.35|477.95|480.35|477.95|479.82|477.42|0
1654268570000|2022-06-03 15:02:50|480.52|478.12|480|477.6|480.52|478.12|480|477.6|0
1654268580000|2022-06-03 15:03:00|480.7|478.3|480.88|478.48|481.05|478.65|480.62|478.22|0
1654268590000|2022-06-03 15:03:10|479.82|477.42|480.87|478.47|480.87|478.47|479.82|477.42|0
1654268600000|2022-06-03 15:03:20|481.05|478.65|481.05|478.65|481.05|478.65|480.52|478.12|0
1654268610000|2022-06-03 15:03:30|480.7|478.3|481.05|478.65|481.23|478.83|480.7|478.3|0
1654268620000|2022-06-03 15:03:40|481.23|478.83|481.58|479.18|481.58|479.18|481.23|478.83|0
1654268630000|2022-06-03 15:03:50|482.28|479.88|482.63|480.23|482.63|480.23|482.11|479.71|0
1654268640000|2022-06-03 15:04:00|482.99|480.59|483.16|480.76|483.16|480.76|482.81|480.41|0
1654268650000|2022-06-03 15:04:10|482.99|480.59|482.99|480.59|483.16|480.76|482.99|480.59|0
1654268660000|2022-06-03 15:04:20|482.81|480.41|484.22|481.82|484.22|481.82|482.81|480.41|0
1654268670000|2022-06-03 15:04:30|484.04|481.64|484.04|481.64|484.04|481.64|484.04|481.64|0
1654268680000|2022-06-03 15:04:40|483.69|481.29|483.34|480.94|483.87|481.47|483.34|480.94|0
1654268690000|2022-06-03 15:04:50|483.51|481.11|482.73|480.33|483.51|481.11|482.63|480.23|0
1654268700000|2022-06-03 15:05:00|482.63|480.23|483.16|480.76|483.16|480.76|482.28|479.88|0
1654268710000|2022-06-03 15:05:10|483.51|481.11|484.04|481.64|484.04|481.64|483.16|480.76|0
1654268720000|2022-06-03 15:05:20|484.22|481.82|484.04|481.64|484.22|481.82|484.04|481.64|0
1654268730000|2022-06-03 15:05:30|482.74|480.34|482.74|480.34|482.74|480.34|482.39|479.99|0
1654268740000|2022-06-03 15:05:40|482.92|480.52|483.27|480.87|483.27|480.87|482.92|480.52|0
1654268750000|2022-06-03 15:05:50|483.54|481.14|485.2|482.8|485.2|482.8|483.54|481.14|0
1654268760000|2022-06-03 15:06:00|485.37|482.97|485.02|482.62|485.37|482.97|485.02|482.62|0
1654268770000|2022-06-03 15:06:10|484.84|482.44|484.67|482.27|484.84|482.44|484.49|482.09|0
1654268780000|2022-06-03 15:06:20|484.84|482.44|484.31|481.91|484.84|482.44|484.31|481.91|0
1654268790000|2022-06-03 15:06:30|484.23|481.83|483.78|481.38|484.67|482.27|483.78|481.38|0
1654268800000|2022-06-03 15:06:40|483.61|481.21|483.61|481.21|483.78|481.38|483.61|481.21|0
1654268810000|2022-06-03 15:06:50|484.14|481.74|482.9|480.5|484.14|481.74|482.9|480.5|0
1654268820000|2022-06-03 15:07:00|483.78|481.38|483.78|481.38|484.14|481.74|483.78|481.38|0
1654268830000|2022-06-03 15:07:10|483.96|481.56|483.61|481.21|483.96|481.56|483.61|481.21|0
1654268840000|2022-06-03 15:07:20|483.78|481.38|483.61|481.21|483.78|481.38|483.25|480.85|0
1654268850000|2022-06-03 15:07:30|483.78|481.38|483.96|481.56|484.14|481.74|483.61|481.21|0
1654268860000|2022-06-03 15:07:40|484.14|481.74|483.78|481.38|484.23|481.83|483.78|481.38|0
1654268870000|2022-06-03 15:07:50|483.43|481.03|484.14|481.74|484.14|481.74|483.43|481.03|0
1654268880000|2022-06-03 15:08:00|484.49|482.09|484.49|482.09|484.49|482.09|483.78|481.38|0
1654268890000|2022-06-03 15:08:10|484.66|482.26|484.84|482.44|484.84|482.44|484.49|482.09|0
1654268900000|2022-06-03 15:08:20|484.66|482.26|484.84|482.44|484.84|482.44|484.66|482.26|0
1654268910000|2022-06-03 15:08:30|485.02|482.62|485.19|482.79|485.19|482.79|485.02|482.62|0
1654268920000|2022-06-03 15:08:40|485.29|482.89|485.19|482.79|485.37|482.97|485.19|482.79|0
1654268930000|2022-06-03 15:08:50|484.66|482.26|483.96|481.56|484.66|482.26|483.96|481.56|0
1654268940000|2022-06-03 15:09:00|484.14|481.74|483.25|480.85|484.14|481.74|483.25|480.85|0
1654268950000|2022-06-03 15:09:10|483.43|481.03|484.49|482.09|484.49|482.09|483.43|481.03|0
1654268960000|2022-06-03 15:09:20|484.31|481.91|483.78|481.38|484.31|481.91|483.61|481.21|0
1654268970000|2022-06-03 15:09:30|484.13|481.73|484.66|482.26|484.66|482.26|484.13|481.73|0
1654268980000|2022-06-03 15:09:40|484.13|481.73|484.84|482.44|484.84|482.44|484.13|481.73|0
1654268990000|2022-06-03 15:09:50|485.02|482.62|485.37|482.97|485.37|482.97|485.02|482.62|0
1654269000000|2022-06-03 15:10:00|485.72|483.32|485.55|483.15|485.72|483.32|485.37|482.97|0
1654269010000|2022-06-03 15:10:10|485.9|483.5|486.08|483.68|486.08|483.68|485.9|483.5|0
1654269020000|2022-06-03 15:10:20|484.84|482.44|485.19|482.79|485.37|482.97|484.84|482.44|0
1654269030000|2022-06-03 15:10:30|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1654269040000|2022-06-03 15:10:40|485.46|483.06|486.61|484.21|486.61|484.21|485.46|483.06|0
1654269050000|2022-06-03 15:10:50|486.79|484.39|486.61|484.21|486.79|484.39|486.61|484.21|0
1654269060000|2022-06-03 15:11:00|486.43|484.03|487.14|484.74|487.14|484.74|486.43|484.03|0
1654269070000|2022-06-03 15:11:10|487.32|484.92|486.61|484.21|487.32|484.92|486.61|484.21|0
1654269080000|2022-06-03 15:11:20|486.96|484.56|486.61|484.21|486.96|484.56|486.61|484.21|0
1654269090000|2022-06-03 15:11:30|486.43|484.03|487.14|484.74|487.14|484.74|486.43|484.03|0
1654269100000|2022-06-03 15:11:40|487.32|484.92|487.49|485.09|487.49|485.09|487.32|484.92|0
1654269110000|2022-06-03 15:11:50|487.23|484.83|487.85|485.45|487.85|485.45|487.23|484.83|0
1654269120000|2022-06-03 15:12:00|487.67|485.27|488.02|485.62|488.38|485.98|487.67|485.27|0
1654269130000|2022-06-03 15:12:10|487.85|485.45|487.85|485.45|488.02|485.62|487.85|485.45|0
1654269140000|2022-06-03 15:12:20|488.02|485.62|488.38|485.98|488.38|485.98|488.02|485.62|0
1654269150000|2022-06-03 15:12:30|487.49|485.09|488.56|486.16|488.56|486.16|487.49|485.09|0
1654269160000|2022-06-03 15:12:40|488.91|486.51|488.65|486.25|488.91|486.51|488.65|486.25|0
1654269170000|2022-06-03 15:12:50|488.91|486.51|489.18|486.78|489.18|486.78|488.91|486.51|0
1654269180000|2022-06-03 15:13:00|489.09|486.69|488.73|486.33|489.09|486.69|488.73|486.33|0
1654269190000|2022-06-03 15:13:10|488.38|485.98|487.49|485.09|488.38|485.98|487.49|485.09|0
1654269200000|2022-06-03 15:13:20|488.02|485.62|488.02|485.62|488.2|485.8|488.02|485.62|0
1654269210000|2022-06-03 15:13:30|487.85|485.45|488.56|486.16|488.56|486.16|487.85|485.45|0
1654269220000|2022-06-03 15:13:40|488.73|486.33|489.27|486.87|489.27|486.87|488.73|486.33|0
1654269230000|2022-06-03 15:13:50|489.09|486.69|489.09|486.69|489.27|486.87|489.09|486.69|0
1654269240000|2022-06-03 15:14:00|489.27|486.87|488.73|486.33|489.27|486.87|488.73|486.33|0
1654269250000|2022-06-03 15:14:10|489|486.6|488.56|486.16|489|486.6|488.56|486.16|0
1654269260000|2022-06-03 15:14:20|488.38|485.98|487.85|485.45|488.38|485.98|487.85|485.45|0
1654269270000|2022-06-03 15:14:30|488.56|486.16|488.2|485.8|488.56|486.16|488.2|485.8|0
1654269280000|2022-06-03 15:14:40|488.38|485.98|488.2|485.8|488.38|485.98|488.2|485.8|0
1654269290000|2022-06-03 15:14:50|487.85|485.45|487.85|485.45|487.85|485.45|487.85|485.45|0
1654269300000|2022-06-03 15:15:00|488.2|485.8|487.85|485.45|488.2|485.8|487.49|485.09|0
1654269310000|2022-06-03 15:15:10|487.23|484.83|486.96|484.56|487.23|484.83|486.96|484.56|0
1654269320000|2022-06-03 15:15:20|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1654269330000|2022-06-03 15:15:30|486.78|484.38|486.78|484.38|486.96|484.56|486.78|484.38|0
1654269340000|2022-06-03 15:15:40|486.61|484.21|486.96|484.56|486.96|484.56|486.61|484.21|0
1654269350000|2022-06-03 15:15:50|487.31|484.91|487.14|484.74|487.31|484.91|486.96|484.56|0
1654269360000|2022-06-03 15:16:00|487.85|485.45|488.02|485.62|488.02|485.62|487.85|485.45|0
1654269370000|2022-06-03 15:16:10|487.85|485.45|487.67|485.27|487.85|485.45|487.14|484.74|0
1654269380000|2022-06-03 15:16:20|487.31|484.91|487.49|485.09|487.67|485.27|487.31|484.91|0
1654269390000|2022-06-03 15:16:30|487.67|485.27|488.02|485.62|488.02|485.62|487.67|485.27|0
1654269400000|2022-06-03 15:16:40|487.85|485.45|487.85|485.45|488.02|485.62|487.85|485.45|0
1654269410000|2022-06-03 15:16:50|488.02|485.62|487.49|485.09|488.02|485.62|487.49|485.09|0
1654269420000|2022-06-03 15:17:00|487.31|484.91|487.85|485.45|487.85|485.45|487.31|484.91|0
1654269430000|2022-06-03 15:17:10|487.49|485.09|488.02|485.62|488.02|485.62|487.49|485.09|0
1654269440000|2022-06-03 15:17:20|487.85|485.45|487.85|485.45|487.85|485.45|487.85|485.45|0
1654269450000|2022-06-03 15:17:30|487.49|485.09|487.85|485.45|487.85|485.45|487.31|484.91|0
1654269460000|2022-06-03 15:17:40|488.02|485.62|487.85|485.45|488.02|485.62|487.85|485.45|0
1654269470000|2022-06-03 15:17:50|488.02|485.62|488.55|486.15|488.55|486.15|488.02|485.62|0
1654269480000|2022-06-03 15:18:00|488.73|486.33|488.38|485.98|488.73|486.33|488.38|485.98|0
1654269490000|2022-06-03 15:18:10|487.94|485.54|487.58|485.18|488.02|485.62|487.58|485.18|0
1654269500000|2022-06-03 15:18:20|487.14|484.74|486.61|484.21|487.14|484.74|486.61|484.21|0
1654269510000|2022-06-03 15:18:30|486.52|484.12|486.52|484.12|486.52|484.12|486.52|484.12|0
1654269520000|2022-06-03 15:18:40|486.25|483.85|486.25|483.85|486.25|483.85|486.07|483.67|0
1654269530000|2022-06-03 15:18:50|486.43|484.03|486.25|483.85|486.43|484.03|486.25|483.85|0
1654269540000|2022-06-03 15:19:00|485.72|483.32|485.99|483.59|485.99|483.59|485.54|483.14|0
1654269550000|2022-06-03 15:19:10|485.64|483.24|485.37|482.97|485.64|483.24|485.19|482.79|0
1654269560000|2022-06-03 15:19:20|485.19|482.79|484.84|482.44|485.19|482.79|484.84|482.44|0
1654269570000|2022-06-03 15:19:30|485.19|482.79|484.84|482.44|485.37|482.97|484.84|482.44|0
1654269580000|2022-06-03 15:19:40|485.01|482.61|485.01|482.61|485.01|482.61|484.66|482.26|0
1654269590000|2022-06-03 15:19:50|484.84|482.44|485.9|483.5|485.9|483.5|484.84|482.44|0
1654269600000|2022-06-03 15:20:00|486.25|483.85|486.07|483.67|486.25|483.85|485.9|483.5|0
1654269610000|2022-06-03 15:20:10|486.25|483.85|486.07|483.67|486.25|483.85|485.9|483.5|0
1654269620000|2022-06-03 15:20:20|485.99|483.59|485.72|483.32|485.99|483.59|485.54|483.14|0
1654269630000|2022-06-03 15:20:30|485.54|483.14|485.37|482.97|485.54|483.14|485.37|482.97|0
1654269640000|2022-06-03 15:20:40|485.19|482.79|485.54|483.14|485.54|483.14|485.19|482.79|0
1654269650000|2022-06-03 15:20:50|485.72|483.32|485.9|483.5|485.9|483.5|485.72|483.32|0
1654269660000|2022-06-03 15:21:00|485.72|483.32|485.54|483.14|485.99|483.59|485.54|483.14|0
1654269670000|2022-06-03 15:21:10|485.46|483.06|485.54|483.14|485.54|483.14|485.37|482.97|0
1654269680000|2022-06-03 15:21:20|485.19|482.79|485.37|482.97|485.54|483.14|485.19|482.79|0
1654269690000|2022-06-03 15:21:30|485.19|482.79|486.07|483.67|486.07|483.67|485.19|482.79|0
1654269700000|2022-06-03 15:21:40|485.9|483.5|486.6|484.2|486.6|484.2|485.9|483.5|0
1654269710000|2022-06-03 15:21:50|486.43|484.03|485.72|483.32|486.43|484.03|485.72|483.32|0
1654269720000|2022-06-03 15:22:00|486.07|483.67|487.14|484.74|487.14|484.74|486.07|483.67|0
1654269730000|2022-06-03 15:22:10|486.43|484.03|486.25|483.85|486.43|484.03|486.07|483.67|0
1654269740000|2022-06-03 15:22:20|485.9|483.5|485.54|483.14|485.9|483.5|485.37|482.97|0
1654269750000|2022-06-03 15:22:30|485.37|482.97|485.54|483.14|485.9|483.5|485.37|482.97|0
1654269760000|2022-06-03 15:22:40|485.72|483.32|485.81|483.41|485.81|483.41|485.54|483.14|0
1654269770000|2022-06-03 15:22:50|485.37|482.97|486.25|483.85|486.25|483.85|485.37|482.97|0
1654269780000|2022-06-03 15:23:00|486.43|484.03|486.87|484.47|486.87|484.47|486.43|484.03|0
1654269790000|2022-06-03 15:23:10|486.78|484.38|486.78|484.38|486.96|484.56|486.78|484.38|0
1654269800000|2022-06-03 15:23:20|486.6|484.2|486.43|484.03|486.6|484.2|486.25|483.85|0
1654269810000|2022-06-03 15:23:30|486.6|484.2|486.78|484.38|486.78|484.38|486.6|484.2|0
1654269820000|2022-06-03 15:23:40|486.96|484.56|487.49|485.09|487.49|485.09|486.96|484.56|0
1654269830000|2022-06-03 15:23:50|487.31|484.91|487.13|484.73|487.31|484.91|487.13|484.73|0
1654269840000|2022-06-03 15:24:00|487.31|484.91|487.31|484.91|487.31|484.91|486.96|484.56|0
1654269850000|2022-06-03 15:24:10|487.49|485.09|487.49|485.09|487.67|485.27|487.49|485.09|0
1654269860000|2022-06-03 15:24:20|487.67|485.27|487.67|485.27|487.76|485.36|487.49|485.09|0
1654269870000|2022-06-03 15:24:30|487.31|484.91|487.84|485.44|487.84|485.44|487.31|484.91|0
1654269880000|2022-06-03 15:24:40|487.67|485.27|488.02|485.62|488.02|485.62|487.67|485.27|0
1654269890000|2022-06-03 15:24:50|487.84|485.44|487.67|485.27|487.84|485.44|487.67|485.27|0
1654269900000|2022-06-03 15:25:00|487.76|485.36|487.4|485|488.02|485.62|487.31|484.91|0
1654269910000|2022-06-03 15:25:10|487.31|484.91|486.96|484.56|487.31|484.91|486.78|484.38|0
1654269920000|2022-06-03 15:25:20|487.4|485|488.02|485.62|488.2|485.8|487.4|485|0
1654269930000|2022-06-03 15:25:30|487.49|485.09|488.37|485.97|488.37|485.97|487.49|485.09|0
1654269940000|2022-06-03 15:25:40|488.2|485.8|488.73|486.33|488.73|486.33|488.2|485.8|0
1654269950000|2022-06-03 15:25:50|488.55|486.15|488.91|486.51|488.91|486.51|488.55|486.15|0
1654269960000|2022-06-03 15:26:00|488.55|486.15|488.37|485.97|488.73|486.33|488.37|485.97|0
1654269970000|2022-06-03 15:26:10|488.02|485.62|486.96|484.56|488.02|485.62|486.96|484.56|0
1654269980000|2022-06-03 15:26:20|486.6|484.2|486.78|484.38|486.78|484.38|486.43|484.03|0
1654269990000|2022-06-03 15:26:30|486.6|484.2|486.43|484.03|486.6|484.2|486.43|484.03|0
1654270000000|2022-06-03 15:26:40|486.25|483.85|487.66|485.26|487.66|485.26|486.25|483.85|0
1654270010000|2022-06-03 15:26:50|488.02|485.62|487.66|485.26|488.11|485.71|487.66|485.26|0
1654270020000|2022-06-03 15:27:00|487.84|485.44|488.37|485.97|488.37|485.97|487.84|485.44|0
1654270030000|2022-06-03 15:27:10|488.02|485.62|488.91|486.51|488.91|486.51|488.02|485.62|0
1654270040000|2022-06-03 15:27:20|488.73|486.33|489.08|486.68|489.08|486.68|488.73|486.33|0
1654270050000|2022-06-03 15:27:30|489.26|486.86|489.08|486.68|489.26|486.86|489.08|486.68|0
1654270060000|2022-06-03 15:27:40|489.26|486.86|489.08|486.68|489.26|486.86|489.08|486.68|0
1654270070000|2022-06-03 15:27:50|489.26|486.86|489.08|486.68|489.26|486.86|489.08|486.68|0
1654270080000|2022-06-03 15:28:00|489.26|486.86|490.33|487.93|490.33|487.93|489.26|486.86|0
1654270090000|2022-06-03 15:28:10|489.97|487.57|490.33|487.93|490.33|487.93|489.97|487.57|0
1654270100000|2022-06-03 15:28:20|490.15|487.75|489.97|487.57|490.33|487.93|489.97|487.57|0
1654270110000|2022-06-03 15:28:30|489.62|487.22|489.62|487.22|489.62|487.22|489.26|486.86|0
1654270120000|2022-06-03 15:28:40|489.44|487.04|489.44|487.04|489.79|487.39|489.44|487.04|0
1654270130000|2022-06-03 15:28:50|489.62|487.22|489.26|486.86|489.62|487.22|489.26|486.86|0
1654270140000|2022-06-03 15:29:00|489.08|486.68|489.44|487.04|489.61|487.21|489.08|486.68|0
1654270150000|2022-06-03 15:29:10|488.73|486.33|487.84|485.44|488.73|486.33|487.84|485.44|0
1654270160000|2022-06-03 15:29:20|487.31|484.91|487.49|485.09|487.84|485.44|487.31|484.91|0
1654270170000|2022-06-03 15:29:30|487.66|485.26|487.66|485.26|487.66|485.26|487.49|485.09|0
1654270180000|2022-06-03 15:29:40|487.31|484.91|487.31|484.91|487.49|485.09|487.31|484.91|0
1654270190000|2022-06-03 15:29:50|486.78|484.38|486.96|484.56|487.13|484.73|486.78|484.38|0
1654270200000|2022-06-03 15:30:00|487.13|484.73|487.49|485.09|487.49|485.09|486.96|484.56|0
1654270210000|2022-06-03 15:30:10|487.66|485.26|486.42|484.02|487.66|485.26|486.07|483.67|0
1654270220000|2022-06-03 15:30:20|485.89|483.49|486.42|484.02|486.42|484.02|485.89|483.49|0
1654270230000|2022-06-03 15:30:30|486.6|484.2|486.6|484.2|486.6|484.2|486.42|484.02|0
1654270240000|2022-06-03 15:30:40|487.31|484.91|486.78|484.38|487.49|485.09|486.78|484.38|0
1654270250000|2022-06-03 15:30:50|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1654270260000|2022-06-03 15:31:00|487.13|484.73|488.19|485.79|488.37|485.97|487.13|484.73|0
1654270270000|2022-06-03 15:31:10|487.84|485.44|488.19|485.79|488.19|485.79|487.84|485.44|0
1654270280000|2022-06-03 15:31:20|488.02|485.62|488.37|485.97|488.37|485.97|488.02|485.62|0
1654270290000|2022-06-03 15:31:30|488.55|486.15|487.66|485.26|488.55|486.15|487.66|485.26|0
1654270300000|2022-06-03 15:31:40|487.13|484.73|486.95|484.55|487.13|484.73|486.78|484.38|0
1654270310000|2022-06-03 15:31:50|486.6|484.2|485.54|483.14|486.6|484.2|485.54|483.14|0
1654270320000|2022-06-03 15:32:00|486.07|483.67|485.54|483.14|486.25|483.85|485.54|483.14|0
1654270330000|2022-06-03 15:32:10|485.36|482.96|485.19|482.79|485.36|482.96|485.19|482.79|0
1654270340000|2022-06-03 15:32:20|485.01|482.61|485.36|482.96|485.36|482.96|485.01|482.61|0
1654270350000|2022-06-03 15:32:30|485.01|482.61|484.3|481.9|485.01|482.61|484.3|481.9|0
1654270360000|2022-06-03 15:32:40|484.48|482.08|483.77|481.37|484.48|482.08|483.77|481.37|0
1654270370000|2022-06-03 15:32:50|483.95|481.55|483.77|481.37|483.95|481.55|483.42|481.02|0
1654270380000|2022-06-03 15:33:00|483.42|481.02|484.3|481.9|484.48|482.08|483.42|481.02|0
1654270390000|2022-06-03 15:33:10|484.13|481.73|483.95|481.55|484.13|481.73|483.95|481.55|0
1654270400000|2022-06-03 15:33:20|483.87|481.47|483.6|481.2|483.87|481.47|483.6|481.2|0
1654270410000|2022-06-03 15:33:30|483.24|480.84|483.24|480.84|483.24|480.84|483.07|480.67|0
1654270420000|2022-06-03 15:33:40|483.07|480.67|483.24|480.84|483.24|480.84|482.89|480.49|0
1654270430000|2022-06-03 15:33:50|483.07|480.67|483.6|481.2|483.6|481.2|483.07|480.67|0
1654270440000|2022-06-03 15:34:00|483.42|481.02|484.04|481.64|484.04|481.64|483.42|481.02|0
1654270450000|2022-06-03 15:34:10|483.6|481.2|483.77|481.37|483.95|481.55|483.6|481.2|0
1654270460000|2022-06-03 15:34:20|483.95|481.55|483.95|481.55|484.3|481.9|483.95|481.55|0
1654270470000|2022-06-03 15:34:30|483.86|481.46|484.22|481.82|484.3|481.9|483.86|481.46|0
1654270480000|2022-06-03 15:34:40|484.13|481.73|483.42|481.02|484.13|481.73|483.42|481.02|0
1654270490000|2022-06-03 15:34:50|483.6|481.2|483.24|480.84|483.6|481.2|483.24|480.84|0
1654270500000|2022-06-03 15:35:00|482.89|480.49|483.24|480.84|483.24|480.84|482.54|480.14|0
1654270510000|2022-06-03 15:35:10|483.07|480.67|483.42|481.02|483.6|481.2|483.07|480.67|0
1654270520000|2022-06-03 15:35:20|483.6|481.2|483.69|481.29|483.77|481.37|483.6|481.2|0
1654270530000|2022-06-03 15:35:30|482.72|480.32|483.07|480.67|483.07|480.67|482.72|480.32|0
1654270540000|2022-06-03 15:35:40|483.6|481.2|483.07|480.67|483.6|481.2|483.07|480.67|0
1654270550000|2022-06-03 15:35:50|483.24|480.84|483.24|480.84|483.24|480.84|482.71|480.31|0
1654270560000|2022-06-03 15:36:00|482.89|480.49|482.36|479.96|482.89|480.49|482.36|479.96|0
1654270570000|2022-06-03 15:36:10|481.83|479.43|481.31|478.91|481.83|479.43|481.31|478.91|0
1654270580000|2022-06-03 15:36:20|480.96|478.56|481.83|479.43|481.83|479.43|480.96|478.56|0
1654270590000|2022-06-03 15:36:30|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1654270600000|2022-06-03 15:36:40|481.48|479.08|481.31|478.91|481.48|479.08|481.31|478.91|0
1654270610000|2022-06-03 15:36:50|481.13|478.73|481.48|479.08|481.48|479.08|481.05|478.65|0
1654270620000|2022-06-03 15:37:00|481.66|479.26|481.13|478.73|481.66|479.26|480.95|478.55|0
1654270630000|2022-06-03 15:37:10|480.95|478.55|480.78|478.38|481.13|478.73|480.6|478.2|0
1654270640000|2022-06-03 15:37:20|480.6|478.2|480.43|478.03|480.6|478.2|480.43|478.03|0
1654270650000|2022-06-03 15:37:30|480.25|477.85|479.72|477.32|480.25|477.85|479.72|477.32|0
1654270660000|2022-06-03 15:37:40|479.55|477.15|478.85|476.45|479.55|477.15|478.85|476.45|0
1654270670000|2022-06-03 15:37:50|479.37|476.97|479.02|476.62|479.37|476.97|479.02|476.62|0
1654270680000|2022-06-03 15:38:00|479.2|476.8|479.37|476.97|479.37|476.97|479.02|476.62|0
1654270690000|2022-06-03 15:38:10|480.08|477.68|479.9|477.5|480.08|477.68|479.72|477.32|0
1654270700000|2022-06-03 15:38:20|480.08|477.68|480.25|477.85|480.25|477.85|480.08|477.68|0
1654270710000|2022-06-03 15:38:30|480.6|478.2|480.25|477.85|480.95|478.55|480.25|477.85|0
1654270720000|2022-06-03 15:38:40|480.78|478.38|480.95|478.55|481.31|478.91|480.78|478.38|0
1654270730000|2022-06-03 15:38:50|480.6|478.2|480.43|478.03|480.6|478.2|480.25|477.85|0
1654270740000|2022-06-03 15:39:00|480.78|478.38|481.66|479.26|481.66|479.26|480.78|478.38|0
1654270750000|2022-06-03 15:39:10|481.13|478.73|480.6|478.2|481.13|478.73|480.6|478.2|0
1654270760000|2022-06-03 15:39:20|480.43|478.03|480.25|477.85|480.43|478.03|480.25|477.85|0
1654270770000|2022-06-03 15:39:30|480.43|478.03|480.17|477.77|480.43|478.03|480.17|477.77|0
1654270780000|2022-06-03 15:39:40|480.08|477.68|480.25|477.85|480.6|478.2|480.08|477.68|0
1654270790000|2022-06-03 15:39:50|480.08|477.68|479.9|477.5|480.08|477.68|479.9|477.5|0
1654270800000|2022-06-03 15:40:00|480.08|477.68|479.55|477.15|480.08|477.68|479.2|476.8|0
1654270810000|2022-06-03 15:40:10|479.37|476.97|479.9|477.5|479.9|477.5|479.37|476.97|0
1654270820000|2022-06-03 15:40:20|480.08|477.68|479.9|477.5|480.25|477.85|479.9|477.5|0
1654270830000|2022-06-03 15:40:30|480.08|477.68|480.07|477.67|480.25|477.85|479.9|477.5|0
1654270840000|2022-06-03 15:40:40|480.25|477.85|480.6|478.2|480.6|478.2|480.25|477.85|0
1654270850000|2022-06-03 15:40:50|480.78|478.38|480.07|477.67|480.78|478.38|480.07|477.67|0
1654270860000|2022-06-03 15:41:00|480.25|477.85|481.83|479.43|481.83|479.43|480.25|477.85|0
1654270870000|2022-06-03 15:41:10|481.48|479.08|481.83|479.43|481.83|479.43|481.48|479.08|0
1654270880000|2022-06-03 15:41:20|482.18|479.78|481.13|478.73|482.18|479.78|481.13|478.73|0
1654270890000|2022-06-03 15:41:30|480.95|478.55|481.3|478.9|481.3|478.9|480.95|478.55|0
1654270900000|2022-06-03 15:41:40|481.66|479.26|481.83|479.43|481.83|479.43|481.66|479.26|0
1654270910000|2022-06-03 15:41:50|481.66|479.26|481.66|479.26|481.66|479.26|481.66|479.26|0
1654270920000|2022-06-03 15:42:00|481.3|478.9|481.04|478.64|481.3|478.9|480.95|478.55|0
1654270930000|2022-06-03 15:42:10|480.78|478.38|481.3|478.9|481.3|478.9|480.6|478.2|0
1654270940000|2022-06-03 15:42:20|481.48|479.08|481.83|479.43|482.18|479.78|481.48|479.08|0
1654270950000|2022-06-03 15:42:30|482.01|479.61|482.18|479.78|482.18|479.78|482.01|479.61|0
1654270960000|2022-06-03 15:42:40|482.36|479.96|482.01|479.61|482.36|479.96|482.01|479.61|0
1654270970000|2022-06-03 15:42:50|482.36|479.96|482.01|479.61|482.36|479.96|482.01|479.61|0
1654270980000|2022-06-03 15:43:00|482.18|479.78|481.66|479.26|482.18|479.78|481.3|478.9|0
1654270990000|2022-06-03 15:43:10|481.13|478.73|480.95|478.55|481.13|478.73|480.95|478.55|0
1654271000000|2022-06-03 15:43:20|480.78|478.38|480.78|478.38|481.13|478.73|480.78|478.38|0
1654271010000|2022-06-03 15:43:30|480.95|478.55|480.6|478.2|480.95|478.55|480.43|478.03|0
1654271020000|2022-06-03 15:43:40|480.78|478.38|480.43|478.03|480.78|478.38|480.43|478.03|0
1654271030000|2022-06-03 15:43:50|480.6|478.2|481.22|478.82|481.22|478.82|480.6|478.2|0
1654271040000|2022-06-03 15:44:00|481.66|479.26|481.66|479.26|481.66|479.26|481.48|479.08|0
1654271050000|2022-06-03 15:44:10|481.83|479.43|482.36|479.96|482.36|479.96|481.83|479.43|0
1654271060000|2022-06-03 15:44:20|482.54|480.14|482.45|480.05|482.54|480.14|482.45|480.05|0
1654271070000|2022-06-03 15:44:30|482.54|480.14|481.66|479.26|482.54|480.14|481.66|479.26|0
1654271080000|2022-06-03 15:44:40|481.83|479.43|481.3|478.9|481.83|479.43|481.3|478.9|0
1654271090000|2022-06-03 15:44:50|481.22|478.82|481.48|479.08|481.48|479.08|481.22|478.82|0
1654271100000|2022-06-03 15:45:00|481.83|479.43|481.83|479.43|481.83|479.43|481.3|478.9|0
1654271110000|2022-06-03 15:45:10|482.01|479.61|482.54|480.14|482.54|480.14|482.01|479.61|0
1654271120000|2022-06-03 15:45:20|482.36|479.96|482.01|479.61|482.36|479.96|481.13|478.73|0
1654271130000|2022-06-03 15:45:30|481.83|479.43|482.01|479.61|482.18|479.78|481.83|479.43|0
1654271140000|2022-06-03 15:45:40|482.36|479.96|482.45|480.05|482.45|480.05|482.36|479.96|0
1654271150000|2022-06-03 15:45:50|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1654271160000|2022-06-03 15:46:00|483.42|481.02|484.12|481.72|484.12|481.72|483.42|481.02|0
1654271170000|2022-06-03 15:46:10|484.3|481.9|484.83|482.43|484.83|482.43|484.3|481.9|0
1654271180000|2022-06-03 15:46:20|484.65|482.25|484.83|482.43|484.83|482.43|484.65|482.25|0
1654271190000|2022-06-03 15:46:30|485|482.6|485.53|483.13|485.53|483.13|485|482.6|0
1654271200000|2022-06-03 15:46:40|485.36|482.96|485.89|483.49|485.89|483.49|485.36|482.96|0
1654271210000|2022-06-03 15:46:50|485.36|482.96|484.47|482.07|485.36|482.96|484.47|482.07|0
1654271220000|2022-06-03 15:47:00|484.65|482.25|483.94|481.54|484.83|482.43|483.94|481.54|0
1654271230000|2022-06-03 15:47:10|483.86|481.46|483.24|480.84|484.12|481.72|483.24|480.84|0
1654271240000|2022-06-03 15:47:20|483.06|480.66|483.77|481.37|483.77|481.37|483.06|480.66|0
1654271250000|2022-06-03 15:47:30|483.42|481.02|483.42|481.02|483.94|481.54|483.42|481.02|0
1654271260000|2022-06-03 15:47:40|483.77|481.37|483.77|481.37|483.94|481.54|483.77|481.37|0
1654271270000|2022-06-03 15:47:50|483.94|481.54|484.12|481.72|484.12|481.72|483.86|481.46|0
1654271280000|2022-06-03 15:48:00|484.04|481.64|484.47|482.07|484.47|482.07|483.94|481.54|0
1654271290000|2022-06-03 15:48:10|484.74|482.34|485|482.6|485|482.6|484.74|482.34|0
1654271300000|2022-06-03 15:48:20|484.83|482.43|485.18|482.78|485.18|482.78|484.83|482.43|0
1654271310000|2022-06-03 15:48:30|485|482.6|485.71|483.31|485.71|483.31|485|482.6|0
1654271320000|2022-06-03 15:48:40|485.53|483.13|485.36|482.96|485.53|483.13|485.36|482.96|0
1654271330000|2022-06-03 15:48:50|485.45|483.05|485.89|483.49|485.89|483.49|485.36|482.96|0
1654271340000|2022-06-03 15:49:00|485.53|483.13|485.18|482.78|485.53|483.13|485.18|482.78|0
1654271350000|2022-06-03 15:49:10|485|482.6|485.89|483.49|485.89|483.49|485|482.6|0
1654271360000|2022-06-03 15:49:20|486.06|483.66|486.06|483.66|486.24|483.84|485.71|483.31|0
1654271370000|2022-06-03 15:49:30|486.42|484.02|486.06|483.66|486.42|484.02|486.06|483.66|0
1654271380000|2022-06-03 15:49:40|486.24|483.84|485.71|483.31|486.24|483.84|485.71|483.31|0
1654271390000|2022-06-03 15:49:50|485.36|482.96|486.06|483.66|486.06|483.66|485.36|482.96|0
1654271400000|2022-06-03 15:50:00|486.24|483.84|486.59|484.19|486.59|484.19|486.24|483.84|0
1654271410000|2022-06-03 15:50:10|486.95|484.55|487.66|485.26|487.66|485.26|486.95|484.55|0
1654271420000|2022-06-03 15:50:20|487.83|485.43|488.54|486.14|488.54|486.14|487.66|485.26|0
1654271430000|2022-06-03 15:50:30|488.1|485.7|488.37|485.97|488.37|485.97|488.1|485.7|0
1654271440000|2022-06-03 15:50:40|488.19|485.79|488.54|486.14|488.54|486.14|488.19|485.79|0
1654271450000|2022-06-03 15:50:50|487.66|485.26|487.48|485.08|487.66|485.26|487.48|485.08|0
1654271460000|2022-06-03 15:51:00|487.12|484.72|487.12|484.72|487.48|485.08|487.12|484.72|0
1654271470000|2022-06-03 15:51:10|486.95|484.55|486.06|483.66|486.95|484.55|485.89|483.49|0
1654271480000|2022-06-03 15:51:20|486.42|484.02|485.89|483.49|486.42|484.02|485.89|483.49|0
1654271490000|2022-06-03 15:51:30|485.53|483.13|485.18|482.78|485.71|483.31|485.18|482.78|0
1654271500000|2022-06-03 15:51:40|484.92|482.52|485.53|483.13|485.53|483.13|484.92|482.52|0
1654271510000|2022-06-03 15:51:50|486.24|483.84|486.77|484.37|486.77|484.37|486.24|483.84|0
1654271520000|2022-06-03 15:52:00|486.42|484.02|486.59|484.19|486.77|484.37|486.42|484.02|0
1654271530000|2022-06-03 15:52:10|485.98|483.58|485.45|483.05|485.98|483.58|485.45|483.05|0
1654271540000|2022-06-03 15:52:20|485.53|483.13|485.71|483.31|485.89|483.49|485.53|483.13|0
1654271550000|2022-06-03 15:52:30|485.53|483.13|485.18|482.78|485.71|483.31|485.18|482.78|0
1654271560000|2022-06-03 15:52:40|485.36|482.96|485.89|483.49|485.89|483.49|485.36|482.96|0
1654271570000|2022-06-03 15:52:50|486.15|483.75|486.77|484.37|486.77|484.37|486.15|483.75|0
1654271580000|2022-06-03 15:53:00|487.3|484.9|487.12|484.72|487.3|484.9|487.12|484.72|0
1654271590000|2022-06-03 15:53:10|486.95|484.55|486.24|483.84|486.95|484.55|486.24|483.84|0
1654271600000|2022-06-03 15:53:20|486.06|483.66|486.95|484.55|486.95|484.55|486.06|483.66|0
1654271610000|2022-06-03 15:53:30|487.12|484.72|487.57|485.17|487.57|485.17|487.12|484.72|0
1654271620000|2022-06-03 15:53:40|487.48|485.08|487.48|485.08|487.48|485.08|487.3|484.9|0
1654271630000|2022-06-03 15:53:50|487.04|484.64|487.65|485.25|487.65|485.25|486.95|484.55|0
1654271640000|2022-06-03 15:54:00|487.48|485.08|487.83|485.43|488.01|485.61|487.48|485.08|0
1654271650000|2022-06-03 15:54:10|487.65|485.25|487.65|485.25|487.83|485.43|487.65|485.25|0
1654271660000|2022-06-03 15:54:20|487.92|485.52|487.48|485.08|487.92|485.52|487.48|485.08|0
1654271670000|2022-06-03 15:54:30|487.3|484.9|486.77|484.37|487.3|484.9|486.77|484.37|0
1654271680000|2022-06-03 15:54:40|486.42|484.02|487.48|485.08|487.48|485.08|486.42|484.02|0
1654271690000|2022-06-03 15:54:50|487.3|484.9|487.65|485.25|487.65|485.25|487.12|484.72|0
1654271700000|2022-06-03 15:55:00|486.95|484.55|487.65|485.25|487.65|485.25|486.95|484.55|0
1654271710000|2022-06-03 15:55:10|488.01|485.61|486.59|484.19|488.01|485.61|486.42|484.02|0
1654271720000|2022-06-03 15:55:20|486.42|484.02|486.59|484.19|486.77|484.37|486.06|483.66|0
1654271730000|2022-06-03 15:55:30|486.06|483.66|485.35|482.95|486.42|484.02|485.35|482.95|0
1654271740000|2022-06-03 15:55:40|485.71|483.31|485.18|482.78|486.06|483.66|485.18|482.78|0
1654271750000|2022-06-03 15:55:50|485|482.6|484.82|482.42|485.18|482.78|484.65|482.25|0
1654271760000|2022-06-03 15:56:00|484.47|482.07|485.71|483.31|485.71|483.31|484.47|482.07|0
1654271770000|2022-06-03 15:56:10|486.24|483.84|485.53|483.13|486.24|483.84|485.53|483.13|0
1654271780000|2022-06-03 15:56:20|485.88|483.48|485.18|482.78|485.88|483.48|485.18|482.78|0
1654271790000|2022-06-03 15:56:30|485|482.6|484.82|482.42|485|482.6|484.82|482.42|0
1654271800000|2022-06-03 15:56:40|485.27|482.87|485.53|483.13|485.53|483.13|485.27|482.87|0
1654271810000|2022-06-03 15:56:50|485.71|483.31|485.53|483.13|485.88|483.48|485.53|483.13|0
1654271820000|2022-06-03 15:57:00|485.35|482.95|485.53|483.13|485.71|483.31|485.35|482.95|0
1654271830000|2022-06-03 15:57:10|485.18|482.78|485.18|482.78|485.18|482.78|485|482.6|0
1654271840000|2022-06-03 15:57:20|484.82|482.42|484.29|481.89|484.82|482.42|484.29|481.89|0
1654271850000|2022-06-03 15:57:30|484.12|481.72|484.12|481.72|484.12|481.72|483.94|481.54|0
1654271860000|2022-06-03 15:57:40|484.82|482.42|484.47|482.07|484.82|482.42|484.47|482.07|0
1654271870000|2022-06-03 15:57:50|484.65|482.25|484.29|481.89|484.65|482.25|484.29|481.89|0
1654271880000|2022-06-03 15:58:00|483.94|481.54|484.65|482.25|484.65|482.25|483.94|481.54|0
1654271890000|2022-06-03 15:58:10|484.29|481.89|483.59|481.19|484.29|481.89|483.59|481.19|0
1654271900000|2022-06-03 15:58:20|483.94|481.54|484.39|481.99|484.39|481.99|483.94|481.54|0
1654271910000|2022-06-03 15:58:30|483.94|481.54|484.12|481.72|484.29|481.89|483.94|481.54|0
1654271920000|2022-06-03 15:58:40|483.94|481.54|484.39|481.99|484.47|482.07|483.94|481.54|0
1654271930000|2022-06-03 15:58:50|483.94|481.54|484.29|481.89|484.29|481.89|483.94|481.54|0
1654271940000|2022-06-03 15:59:00|483.94|481.54|483.94|481.54|483.94|481.54|483.86|481.46|0
1654271950000|2022-06-03 15:59:10|484.12|481.72|483.94|481.54|484.12|481.72|483.94|481.54|0
1654271960000|2022-06-03 15:59:20|483.41|481.01|483.76|481.36|483.76|481.36|483.41|481.01|0
1654271970000|2022-06-03 15:59:30|484.12|481.72|484.12|481.72|484.29|481.89|484.12|481.72|0
1654271980000|2022-06-03 15:59:40|483.76|481.36|484.12|481.72|484.12|481.72|483.76|481.36|0
1654271990000|2022-06-03 15:59:50|484.29|481.89|483.94|481.54|484.56|482.16|483.94|481.54|0
1654272000000|2022-06-03 16:00:00|484.65|482.25|483.41|481.01|484.65|482.25|483.41|481.01|0
1654272010000|2022-06-03 16:00:10|482.88|480.48|483.06|480.66|483.41|481.01|482.88|480.48|0
1654272020000|2022-06-03 16:00:20|482.71|480.31|482.53|480.13|482.88|480.48|482.53|480.13|0
1654272030000|2022-06-03 16:00:30|482.45|480.05|482.35|479.95|482.53|480.13|482.35|479.95|0
1654272040000|2022-06-03 16:00:40|481.83|479.43|482|479.6|482|479.6|481.83|479.43|0
1654272050000|2022-06-03 16:00:50|481.83|479.43|482|479.6|482.18|479.78|481.83|479.43|0
1654272060000|2022-06-03 16:01:00|481.47|479.07|481.12|478.72|481.47|479.07|480.95|478.55|0
1654272070000|2022-06-03 16:01:10|480.86|478.46|481.12|478.72|481.12|478.72|480.86|478.46|0
1654272080000|2022-06-03 16:01:20|480.77|478.37|480.95|478.55|480.95|478.55|480.77|478.37|0
1654272090000|2022-06-03 16:01:30|481.12|478.72|480.95|478.55|481.12|478.72|480.95|478.55|0
1654272100000|2022-06-03 16:01:40|480.77|478.37|479.89|477.49|480.77|478.37|479.89|477.49|0
1654272110000|2022-06-03 16:01:50|479.37|476.97|479.01|476.61|479.37|476.97|479.01|476.61|0
1654272120000|2022-06-03 16:02:00|478.49|476.09|479.19|476.79|479.19|476.79|478.49|476.09|0
1654272130000|2022-06-03 16:02:10|479.01|476.61|478.84|476.44|479.01|476.61|478.66|476.26|0
1654272140000|2022-06-03 16:02:20|479.36|476.96|480.42|478.02|480.42|478.02|479.36|476.96|0
1654272150000|2022-06-03 16:02:30|480.59|478.19|480.95|478.55|481.3|478.9|480.59|478.19|0
1654272160000|2022-06-03 16:02:40|480.42|478.02|479.89|477.49|480.42|478.02|479.89|477.49|0
1654272170000|2022-06-03 16:02:50|479.72|477.32|480.07|477.67|480.24|477.84|479.72|477.32|0
1654272180000|2022-06-03 16:03:00|480.24|477.84|479.89|477.49|480.24|477.84|479.89|477.49|0
1654272190000|2022-06-03 16:03:10|480.24|477.84|480.07|477.67|480.24|477.84|480.07|477.67|0
1654272200000|2022-06-03 16:03:20|479.89|477.49|478.49|476.09|479.89|477.49|478.49|476.09|0
1654272210000|2022-06-03 16:03:30|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1654272220000|2022-06-03 16:03:40|478.49|476.09|478.49|476.09|478.49|476.09|478.31|475.91|0
1654272230000|2022-06-03 16:03:50|478.31|475.91|478.31|475.91|478.49|476.09|478.31|475.91|0
1654272240000|2022-06-03 16:04:00|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1654272250000|2022-06-03 16:04:10|479.19|476.79|479.36|476.96|479.89|477.49|479.19|476.79|0
1654272260000|2022-06-03 16:04:20|479.89|477.49|479.54|477.14|479.89|477.49|479.54|477.14|0
1654272270000|2022-06-03 16:04:30|480.07|477.67|479.54|477.14|480.24|477.84|479.54|477.14|0
1654272280000|2022-06-03 16:04:40|479.81|477.41|479.54|477.14|479.81|477.41|479.54|477.14|0
1654272290000|2022-06-03 16:04:50|479.36|476.96|479.19|476.79|479.36|476.96|479.19|476.79|0
1654272300000|2022-06-03 16:05:00|479.01|476.61|478.14|475.74|479.01|476.61|478.14|475.74|0
1654272310000|2022-06-03 16:05:10|478.31|475.91|479.71|477.31|479.71|477.31|478.14|475.74|0
1654272320000|2022-06-03 16:05:20|479.54|477.14|479.54|477.14|479.54|477.14|479.19|476.79|0
1654272330000|2022-06-03 16:05:30|479.36|476.96|479.36|476.96|479.54|477.14|479.36|476.96|0
1654272340000|2022-06-03 16:05:40|479.19|476.79|479.1|476.7|479.19|476.79|479.01|476.61|0
1654272350000|2022-06-03 16:05:50|479.01|476.61|478.84|476.44|479.01|476.61|478.84|476.44|0
1654272360000|2022-06-03 16:06:00|478.66|476.26|479.45|477.05|479.45|477.05|478.66|476.26|0
1654272370000|2022-06-03 16:06:10|479.01|476.61|479.54|477.14|479.54|477.14|479.01|476.61|0
1654272380000|2022-06-03 16:06:20|479.36|476.96|479.71|477.31|479.71|477.31|479.19|476.79|0
1654272390000|2022-06-03 16:06:30|479.89|477.49|479.89|477.49|479.89|477.49|479.71|477.31|0
1654272400000|2022-06-03 16:06:40|479.71|477.31|479.36|476.96|479.71|477.31|479.36|476.96|0
1654272410000|2022-06-03 16:06:50|479.71|477.31|480.24|477.84|480.24|477.84|479.71|477.31|0
1654272420000|2022-06-03 16:07:00|480.07|477.67|479.89|477.49|480.24|477.84|479.71|477.31|0
1654272430000|2022-06-03 16:07:10|480.24|477.84|479.89|477.49|480.24|477.84|479.89|477.49|0
1654272440000|2022-06-03 16:07:20|479.81|477.41|480.07|477.67|480.24|477.84|479.81|477.41|0
1654272450000|2022-06-03 16:07:30|479.89|477.49|480.07|477.67|480.24|477.84|479.89|477.49|0
1654272460000|2022-06-03 16:07:40|480.24|477.84|480.77|478.37|480.77|478.37|480.24|477.84|0
1654272470000|2022-06-03 16:07:50|480.59|478.19|481.65|479.25|481.65|479.25|480.59|478.19|0
1654272480000|2022-06-03 16:08:00|481.91|479.51|482.35|479.95|482.35|479.95|481.91|479.51|0
1654272490000|2022-06-03 16:08:10|482.7|480.3|482.53|480.13|482.88|480.48|482.53|480.13|0
1654272500000|2022-06-03 16:08:20|482.7|480.3|482.44|480.04|482.7|480.3|482.35|479.95|0
1654272510000|2022-06-03 16:08:30|482.35|479.95|482.53|480.13|482.53|480.13|482.17|479.77|0
1654272520000|2022-06-03 16:08:40|482.7|480.3|482.7|480.3|482.7|480.3|482.53|480.13|0
1654272530000|2022-06-03 16:08:50|482.88|480.48|483.06|480.66|483.23|480.83|482.88|480.48|0
1654272540000|2022-06-03 16:09:00|483.41|481.01|483.41|481.01|483.41|481.01|483.06|480.66|0
1654272550000|2022-06-03 16:09:10|483.58|481.18|483.41|481.01|483.58|481.18|483.23|480.83|0
1654272570000|2022-06-03 16:09:30|483.58|481.18|483.41|481.01|483.58|481.18|483.41|481.01|0
1654272580000|2022-06-03 16:09:40|483.23|480.83|483.41|481.01|483.76|481.36|483.23|480.83|0
1654272590000|2022-06-03 16:09:50|483.58|481.18|484.11|481.71|484.11|481.71|483.58|481.18|0
1654272600000|2022-06-03 16:10:00|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1654272610000|2022-06-03 16:10:10|484.11|481.71|484.11|481.71|484.29|481.89|483.94|481.54|0
1654272620000|2022-06-03 16:10:20|483.94|481.54|484.29|481.89|484.29|481.89|483.5|481.1|0
1654272630000|2022-06-03 16:10:30|484.82|482.42|484.64|482.24|484.82|482.42|484.47|482.07|0
1654272640000|2022-06-03 16:10:40|483.94|481.54|484.29|481.89|484.47|482.07|483.94|481.54|0
1654272650000|2022-06-03 16:10:50|484.47|482.07|484.64|482.24|484.64|482.24|484.29|481.89|0
1654272660000|2022-06-03 16:11:00|484.29|481.89|484.11|481.71|484.29|481.89|483.76|481.36|0
1654272670000|2022-06-03 16:11:10|483.94|481.54|485.17|482.77|485.17|482.77|483.94|481.54|0
1654272680000|2022-06-03 16:11:20|484.82|482.42|484.82|482.42|484.82|482.42|484.47|482.07|0
1654272690000|2022-06-03 16:11:30|484.64|482.24|484.29|481.89|484.64|482.24|484.29|481.89|0
1654272700000|2022-06-03 16:11:40|484.38|481.98|484.11|481.71|484.47|482.07|484.11|481.71|0
1654272710000|2022-06-03 16:11:50|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1654272720000|2022-06-03 16:12:00|483.58|481.18|482.53|480.13|483.58|481.18|482.44|480.04|0
1654272730000|2022-06-03 16:12:10|482.35|479.95|482.53|480.13|482.7|480.3|482.35|479.95|0
1654272740000|2022-06-03 16:12:20|482.35|479.95|482.17|479.77|482.35|479.95|482.17|479.77|0
1654272750000|2022-06-03 16:12:30|482|479.6|482.7|480.3|482.7|480.3|482|479.6|0
1654272760000|2022-06-03 16:12:40|482.88|480.48|483.41|481.01|483.5|481.1|482.88|480.48|0
1654272770000|2022-06-03 16:12:50|483.58|481.18|483.76|481.36|483.76|481.36|483.41|481.01|0
1654272780000|2022-06-03 16:13:00|483.58|481.18|483.58|481.18|483.76|481.36|483.58|481.18|0
1654272790000|2022-06-03 16:13:10|483.05|480.65|483.41|481.01|483.58|481.18|483.05|480.65|0
1654272800000|2022-06-03 16:13:20|483.58|481.18|483.76|481.36|483.76|481.36|483.58|481.18|0
1654272810000|2022-06-03 16:13:30|483.94|481.54|483.41|481.01|483.94|481.54|483.41|481.01|0
1654272820000|2022-06-03 16:13:40|483.23|480.83|483.05|480.65|483.23|480.83|482.88|480.48|0
1654272830000|2022-06-03 16:13:50|482.52|480.12|482.52|480.12|482.88|480.48|482.52|480.12|0
1654272840000|2022-06-03 16:14:00|482.7|480.3|483.05|480.65|483.05|480.65|482.7|480.3|0
1654272850000|2022-06-03 16:14:10|483.23|480.83|482.88|480.48|483.41|481.01|482.88|480.48|0
1654272860000|2022-06-03 16:14:20|483.23|480.83|482.97|480.57|483.23|480.83|482.88|480.48|0
1654272870000|2022-06-03 16:14:30|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1654272880000|2022-06-03 16:14:40|483.76|481.36|483.58|481.18|483.76|481.36|483.41|481.01|0
1654272890000|2022-06-03 16:14:50|483.41|481.01|483.58|481.18|483.58|481.18|483.41|481.01|0
1654272900000|2022-06-03 16:15:00|483.41|481.01|483.41|481.01|483.58|481.18|483.41|481.01|0
1654272910000|2022-06-03 16:15:10|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1654272920000|2022-06-03 16:15:20|483.76|481.36|483.41|481.01|483.76|481.36|483.41|481.01|0
1654272930000|2022-06-03 16:15:30|482.52|480.12|482.52|480.12|482.52|480.12|482.52|480.12|0
1654272940000|2022-06-03 16:15:40|482.7|480.3|482.7|480.3|483.23|480.83|482.7|480.3|0
1654272950000|2022-06-03 16:15:50|482.35|479.95|482.35|479.95|482.52|480.12|482.35|479.95|0
1654272960000|2022-06-03 16:16:00|481.82|479.42|480.94|478.54|481.82|479.42|480.94|478.54|0
1654272970000|2022-06-03 16:16:10|481.12|478.72|480.24|477.84|481.12|478.72|480.24|477.84|0
1654272980000|2022-06-03 16:16:20|480.76|478.36|480.94|478.54|481.21|478.81|480.76|478.36|0
1654272990000|2022-06-03 16:16:30|481.47|479.07|481.47|479.07|481.64|479.24|481.47|479.07|0
1654273000000|2022-06-03 16:16:40|481.29|478.89|481.64|479.24|481.82|479.42|481.29|478.89|0
1654273010000|2022-06-03 16:16:50|481.29|478.89|480.94|478.54|481.29|478.89|480.94|478.54|0
1654273020000|2022-06-03 16:17:00|480.76|478.36|481.29|478.89|481.29|478.89|480.76|478.36|0
1654273030000|2022-06-03 16:17:10|481.64|479.24|481.64|479.24|481.82|479.42|481.64|479.24|0
1654273040000|2022-06-03 16:17:20|481.12|478.72|481.12|478.72|481.12|478.72|481.12|478.72|0
1654273050000|2022-06-03 16:17:30|481.29|478.89|481.29|478.89|481.29|478.89|481.12|478.72|0
1654273060000|2022-06-03 16:17:40|481.12|478.72|480.59|478.19|481.12|478.72|480.59|478.19|0
1654273070000|2022-06-03 16:17:50|480.94|478.54|481.82|479.42|481.82|479.42|480.94|478.54|0
1654273080000|2022-06-03 16:18:00|482|479.6|482.35|479.95|482.35|479.95|481.82|479.42|0
1654273090000|2022-06-03 16:18:10|482.52|480.12|483.05|480.65|483.05|480.65|482.52|480.12|0
1654273100000|2022-06-03 16:18:20|483.23|480.83|483.05|480.65|483.23|480.83|482.88|480.48|0
1654273110000|2022-06-03 16:18:30|483.93|481.53|484.38|481.98|484.38|481.98|483.93|481.53|0
1654273120000|2022-06-03 16:18:40|484.46|482.06|485.08|482.68|485.08|482.68|484.46|482.06|0
1654273130000|2022-06-03 16:18:50|485.17|482.77|485.35|482.95|485.35|482.95|485.17|482.77|0
1654273140000|2022-06-03 16:19:00|485.52|483.12|485.52|483.12|485.88|483.48|485.35|482.95|0
1654273150000|2022-06-03 16:19:10|485.88|483.48|485.52|483.12|485.88|483.48|485.52|483.12|0
1654273160000|2022-06-03 16:19:20|485.7|483.3|485.88|483.48|485.88|483.48|485.7|483.3|0
1654273170000|2022-06-03 16:19:30|486.14|483.74|486.76|484.36|486.76|484.36|486.14|483.74|0
1654273180000|2022-06-03 16:19:40|486.94|484.54|487.11|484.71|487.11|484.71|486.94|484.54|0
1654273190000|2022-06-03 16:19:50|487.29|484.89|487.47|485.07|487.47|485.07|487.29|484.89|0
1654273200000|2022-06-03 16:20:00|487.65|485.25|487.47|485.07|488.18|485.78|487.47|485.07|0
1654273210000|2022-06-03 16:20:10|487.29|484.89|488.35|485.95|488.35|485.95|487.29|484.89|0
1654273220000|2022-06-03 16:20:20|488.53|486.13|488.18|485.78|488.53|486.13|488|485.6|0
1654273230000|2022-06-03 16:20:30|487.82|485.42|487.65|485.25|487.82|485.42|487.29|484.89|0
1654273240000|2022-06-03 16:20:40|487.47|485.07|487.47|485.07|487.47|485.07|487.29|484.89|0
1654273250000|2022-06-03 16:20:50|487.11|484.71|487.29|484.89|487.29|484.89|486.94|484.54|0
1654273260000|2022-06-03 16:21:00|487.47|485.07|487.65|485.25|487.65|485.25|487.47|485.07|0
1654273270000|2022-06-03 16:21:10|487.82|485.42|487.11|484.71|487.82|485.42|487.11|484.71|0
1654273280000|2022-06-03 16:21:20|486.94|484.54|486.14|483.74|486.94|484.54|486.14|483.74|0
1654273290000|2022-06-03 16:21:30|486.05|483.65|485.88|483.48|486.05|483.65|485.44|483.04|0
1654273300000|2022-06-03 16:21:40|486.05|483.65|486.23|483.83|486.41|484.01|486.05|483.65|0
1654273310000|2022-06-03 16:21:50|485.87|483.47|485.52|483.12|485.87|483.47|485.34|482.94|0
1654273320000|2022-06-03 16:22:00|485.17|482.77|485.17|482.77|485.34|482.94|484.99|482.59|0
1654273330000|2022-06-03 16:22:10|484.99|482.59|484.46|482.06|484.99|482.59|484.46|482.06|0
1654273340000|2022-06-03 16:22:20|484.81|482.41|484.91|482.51|484.91|482.51|484.64|482.24|0
1654273350000|2022-06-03 16:22:30|484.81|482.41|484.64|482.24|484.81|482.41|484.28|481.88|0
1654273360000|2022-06-03 16:22:40|484.46|482.06|483.4|481|484.46|482.06|483.4|481|0
1654273370000|2022-06-03 16:22:50|483.23|480.83|484.11|481.71|484.11|481.71|483.23|480.83|0
1654273380000|2022-06-03 16:23:00|483.93|481.53|483.49|481.09|483.93|481.53|483.49|481.09|0
1654273390000|2022-06-03 16:23:10|483.58|481.18|483.23|480.83|483.58|481.18|483.23|480.83|0
1654273400000|2022-06-03 16:23:20|483.4|481|483.76|481.36|483.76|481.36|483.4|481|0
1654273410000|2022-06-03 16:23:30|483.58|481.18|482.87|480.47|483.58|481.18|482.87|480.47|0
1654273420000|2022-06-03 16:23:40|482.35|479.95|481.29|478.89|482.35|479.95|481.29|478.89|0
1654273430000|2022-06-03 16:23:50|480.94|478.54|479.53|477.13|480.94|478.54|479.53|477.13|0
1654273440000|2022-06-03 16:24:00|479.36|476.96|479.71|477.31|479.71|477.31|479.18|476.78|0
1654273450000|2022-06-03 16:24:10|480.06|477.66|479.01|476.61|480.23|477.83|479.01|476.61|0
1654273460000|2022-06-03 16:24:20|479.36|476.96|479.18|476.78|479.88|477.48|479.18|476.78|0
1654273470000|2022-06-03 16:24:30|478.83|476.43|478.13|475.73|478.83|476.43|478.13|475.73|0
1654273480000|2022-06-03 16:24:40|478.48|476.08|478.83|476.43|478.83|476.43|478.48|476.08|0
1654273490000|2022-06-03 16:24:50|479.01|476.61|479.71|477.31|479.71|477.31|479.01|476.61|0
1654273500000|2022-06-03 16:25:00|479.53|477.13|480.06|477.66|480.06|477.66|479.53|477.13|0
1654273510000|2022-06-03 16:25:10|480.23|477.83|480.23|477.83|480.5|478.1|480.23|477.83|0
1654273520000|2022-06-03 16:25:20|479.88|477.48|479.36|476.96|479.88|477.48|479.36|476.96|0
1654273530000|2022-06-03 16:25:30|479.71|477.31|479.18|476.78|479.71|477.31|479.18|476.78|0
1654273540000|2022-06-03 16:25:40|478.83|476.43|479.36|476.96|479.36|476.96|478.57|476.17|0
1654273550000|2022-06-03 16:25:50|479.53|477.13|479.53|477.13|479.88|477.48|479.36|476.96|0
1654273560000|2022-06-03 16:26:00|479.71|477.31|480.06|477.66|480.06|477.66|479.71|477.31|0
1654273570000|2022-06-03 16:26:10|480.23|477.83|480.23|477.83|480.23|477.83|479.88|477.48|0
1654273580000|2022-06-03 16:26:20|479.97|477.57|480.41|478.01|480.41|478.01|479.97|477.57|0
1654273590000|2022-06-03 16:26:30|480.23|477.83|479.88|477.48|480.23|477.83|479.88|477.48|0
1654273600000|2022-06-03 16:26:40|480.41|478.01|480.06|477.66|480.41|478.01|480.06|477.66|0
1654273610000|2022-06-03 16:26:50|480.23|477.83|479.88|477.48|480.23|477.83|479.53|477.13|0
1654273620000|2022-06-03 16:27:00|480.23|477.83|481.46|479.06|481.46|479.06|480.23|477.83|0
1654273630000|2022-06-03 16:27:10|481.29|478.89|481.82|479.42|481.82|479.42|481.29|478.89|0
1654273640000|2022-06-03 16:27:20|481.64|479.24|481.11|478.71|481.64|479.24|481.11|478.71|0
1654273650000|2022-06-03 16:27:30|480.76|478.36|481.29|478.89|481.29|478.89|480.58|478.18|0
1654273660000|2022-06-03 16:27:40|480.94|478.54|481.2|478.8|481.29|478.89|480.94|478.54|0
1654273670000|2022-06-03 16:27:50|480.58|478.18|481.29|478.89|481.29|478.89|480.58|478.18|0
1654273680000|2022-06-03 16:28:00|480.76|478.36|480.58|478.18|480.76|478.36|480.58|478.18|0
1654273690000|2022-06-03 16:28:10|480.23|477.83|480.76|478.36|480.85|478.45|480.23|477.83|0
1654273700000|2022-06-03 16:28:20|480.58|478.18|480.58|478.18|480.76|478.36|480.58|478.18|0
1654273710000|2022-06-03 16:28:30|480.94|478.54|481.11|478.71|481.11|478.71|480.94|478.54|0
1654273720000|2022-06-03 16:28:40|480.58|478.18|480.58|478.18|480.94|478.54|480.58|478.18|0
1654273730000|2022-06-03 16:28:50|480.5|478.1|480.58|478.18|480.58|478.18|480.5|478.1|0
1654273740000|2022-06-03 16:29:00|480.76|478.36|480.58|478.18|480.76|478.36|480.58|478.18|0
1654273750000|2022-06-03 16:29:10|480.41|478.01|479.62|477.22|480.41|478.01|479.53|477.13|0
1654273760000|2022-06-03 16:29:20|479.53|477.13|480.06|477.66|480.06|477.66|479.53|477.13|0
1654273770000|2022-06-03 16:29:30|480.58|478.18|480.41|478.01|480.58|478.18|480.23|477.83|0
1654273780000|2022-06-03 16:29:40|480.58|478.18|479.71|477.31|480.58|478.18|479.53|477.13|0
1654273790000|2022-06-03 16:29:50|479.18|476.78|479.27|476.87|479.27|476.87|479.18|476.78|0
1654273800000|2022-06-03 16:30:00|479.18|476.78|479.35|476.95|479.35|476.95|478.83|476.43|0
1654273810000|2022-06-03 16:30:10|479.53|477.13|479.53|477.13|479.88|477.48|479.53|477.13|0
1654273820000|2022-06-03 16:30:20|479.71|477.31|478.83|476.43|479.71|477.31|478.83|476.43|0
1654273830000|2022-06-03 16:30:30|478.65|476.25|478.65|476.25|478.65|476.25|478.65|476.25|0
1654273840000|2022-06-03 16:30:40|478.48|476.08|478.83|476.43|478.83|476.43|478.48|476.08|0
1654273850000|2022-06-03 16:30:50|479|476.6|479.88|477.48|479.88|477.48|479|476.6|0
1654273860000|2022-06-03 16:31:00|480.23|477.83|479.71|477.31|480.23|477.83|479.71|477.31|0
1654273870000|2022-06-03 16:31:10|480.23|477.83|479.97|477.57|480.23|477.83|479.97|477.57|0
1654273880000|2022-06-03 16:31:20|479.71|477.31|479.71|477.31|479.88|477.48|479.35|476.95|0
1654273890000|2022-06-03 16:31:30|479.88|477.48|479.88|477.48|480.41|478.01|479.88|477.48|0
1654273900000|2022-06-03 16:31:40|480.23|477.83|480.15|477.75|480.23|477.83|480.06|477.66|0
1654273910000|2022-06-03 16:31:50|479.88|477.48|480.23|477.83|480.23|477.83|479.88|477.48|0
1654273920000|2022-06-03 16:32:00|480.15|477.75|480.41|478.01|480.41|478.01|480.06|477.66|0
1654273930000|2022-06-03 16:32:10|480.58|478.18|480.93|478.53|480.93|478.53|480.58|478.18|0
1654273940000|2022-06-03 16:32:20|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1654273950000|2022-06-03 16:32:30|480.93|478.53|479.35|476.95|480.93|478.53|479.35|476.95|0
1654273960000|2022-06-03 16:32:40|479.8|477.4|479.88|477.48|480.06|477.66|479.8|477.4|0
1654273970000|2022-06-03 16:32:50|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1654273980000|2022-06-03 16:33:00|480.23|477.83|480.06|477.66|480.23|477.83|480.06|477.66|0
1654273990000|2022-06-03 16:33:10|480.41|478.01|481.11|478.71|481.11|478.71|480.41|478.01|0
1654274000000|2022-06-03 16:33:20|481.46|479.06|481.29|478.89|481.46|479.06|481.11|478.71|0
1654274010000|2022-06-03 16:33:30|481.11|478.71|481.29|478.89|481.46|479.06|481.11|478.71|0
1654274020000|2022-06-03 16:33:40|481.46|479.06|481.29|478.89|481.46|479.06|481.29|478.89|0
1654274030000|2022-06-03 16:33:50|480.93|478.53|480.41|478.01|480.93|478.53|480.41|478.01|0
1654274040000|2022-06-03 16:34:00|480.58|478.18|480.58|478.18|480.76|478.36|480.41|478.01|0
1654274050000|2022-06-03 16:34:10|480.93|478.53|480.76|478.36|480.93|478.53|480.76|478.36|0
1654274060000|2022-06-03 16:34:20|480.93|478.53|480.58|478.18|480.93|478.53|480.41|478.01|0
1654274070000|2022-06-03 16:34:30|480.76|478.36|480.58|478.18|480.76|478.36|480.41|478.01|0
1654274080000|2022-06-03 16:34:40|480.41|478.01|480.23|477.83|480.41|478.01|480.23|477.83|0
1654274090000|2022-06-03 16:34:50|480.41|478.01|480.41|478.01|480.58|478.18|480.41|478.01|0
1654274100000|2022-06-03 16:35:00|480.85|478.45|481.11|478.71|481.11|478.71|480.76|478.36|0
1654274110000|2022-06-03 16:35:10|480.93|478.53|480.5|478.1|480.93|478.53|480.5|478.1|0
1654274120000|2022-06-03 16:35:20|480.58|478.18|481.11|478.71|481.11|478.71|480.58|478.18|0
1654274130000|2022-06-03 16:35:30|481.29|478.89|481.11|478.71|481.29|478.89|481.11|478.71|0
1654274140000|2022-06-03 16:35:40|481.29|478.89|480.05|477.65|481.29|478.89|480.05|477.65|0
1654274150000|2022-06-03 16:35:50|479.88|477.48|479.53|477.13|479.88|477.48|479.35|476.95|0
1654274160000|2022-06-03 16:36:00|479.7|477.3|480.23|477.83|480.58|478.18|479.7|477.3|0
1654274170000|2022-06-03 16:36:10|479.7|477.3|479|476.6|479.7|477.3|478.83|476.43|0
1654274180000|2022-06-03 16:36:20|479.53|477.13|479.35|476.95|479.53|477.13|479|476.6|0
1654274190000|2022-06-03 16:36:30|479.18|476.78|479.18|476.78|479.35|476.95|479|476.6|0
1654274200000|2022-06-03 16:36:40|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1654274210000|2022-06-03 16:36:50|478.65|476.25|477.77|475.37|478.65|476.25|477.77|475.37|0
1654274220000|2022-06-03 16:37:00|477.95|475.55|477.52|475.12|477.95|475.55|477.52|475.12|0
1654274230000|2022-06-03 16:37:10|477.42|475.02|478.3|475.9|478.3|475.9|477.25|474.85|0
1654274240000|2022-06-03 16:37:20|477.77|475.37|478.3|475.9|478.3|475.9|477.77|475.37|0
1654274250000|2022-06-03 16:37:30|478.65|476.25|478.12|475.72|478.65|476.25|478.12|475.72|0
1654274260000|2022-06-03 16:37:40|477.95|475.55|477.6|475.2|477.95|475.55|477.6|475.2|0
1654274270000|2022-06-03 16:37:50|477.42|475.02|477.25|474.85|477.6|475.2|477.25|474.85|0
1654274280000|2022-06-03 16:38:00|477.07|474.67|476.37|473.97|477.07|474.67|476.37|473.97|0
1654274290000|2022-06-03 16:38:10|476.2|473.8|476.55|474.15|476.55|474.15|476.02|473.62|0
1654274300000|2022-06-03 16:38:20|476.72|474.32|476.46|474.06|476.72|474.32|476.46|474.06|0
1654274310000|2022-06-03 16:38:30|476.37|473.97|476.02|473.62|476.37|473.97|476.02|473.62|0
1654274320000|2022-06-03 16:38:40|475.85|473.45|475.67|473.27|475.85|473.45|475.67|473.27|0
1654274330000|2022-06-03 16:38:50|475.85|473.45|476.02|473.62|476.02|473.62|475.85|473.45|0
1654274340000|2022-06-03 16:39:00|476.55|474.15|476.37|473.97|477.25|474.85|476.37|473.97|0
1654274350000|2022-06-03 16:39:10|476.02|473.62|475.67|473.27|476.02|473.62|475.67|473.27|0
1654274360000|2022-06-03 16:39:20|475.85|473.45|475.85|473.45|475.94|473.54|475.85|473.45|0
1654274370000|2022-06-03 16:39:30|475.67|473.27|474.98|472.58|475.67|473.27|474.98|472.58|0
1654274380000|2022-06-03 16:39:40|474.8|472.4|475.5|473.1|475.5|473.1|474.8|472.4|0
1654274390000|2022-06-03 16:39:50|475.67|473.27|475.5|473.1|475.85|473.45|475.5|473.1|0
1654274400000|2022-06-03 16:40:00|475.85|473.45|475.32|472.92|475.85|473.45|475.32|472.92|0
1654274410000|2022-06-03 16:40:10|475.15|472.75|475.5|473.1|475.67|473.27|475.15|472.75|0
1654274420000|2022-06-03 16:40:20|475.85|473.45|475.32|472.92|475.85|473.45|475.32|472.92|0
1654274430000|2022-06-03 16:40:30|475.67|473.27|476.02|473.62|476.02|473.62|475.67|473.27|0
1654274440000|2022-06-03 16:40:40|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1654274450000|2022-06-03 16:40:50|475.94|473.54|476.37|473.97|476.37|473.97|475.94|473.54|0
1654274460000|2022-06-03 16:41:00|476.55|474.15|476.72|474.32|476.72|474.32|476.55|474.15|0
1654274470000|2022-06-03 16:41:10|476.55|474.15|476.9|474.5|477.16|474.76|476.55|474.15|0
1654274480000|2022-06-03 16:41:20|477.07|474.67|477.34|474.94|477.34|474.94|476.9|474.5|0
1654274490000|2022-06-03 16:41:30|477.51|475.11|477.07|474.67|477.6|475.2|477.07|474.67|0
1654274500000|2022-06-03 16:41:40|477.25|474.85|478.3|475.9|478.3|475.9|477.25|474.85|0
1654274510000|2022-06-03 16:41:50|478.12|475.72|478.3|475.9|478.3|475.9|477.77|475.37|0
1654274520000|2022-06-03 16:42:00|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1654274530000|2022-06-03 16:42:10|478.3|475.9|477.51|475.11|478.3|475.9|477.51|475.11|0
1654274540000|2022-06-03 16:42:20|477.6|475.2|477.25|474.85|477.6|475.2|477.25|474.85|0
1654274550000|2022-06-03 16:42:30|477.07|474.67|477.07|474.67|477.07|474.67|476.9|474.5|0
1654274560000|2022-06-03 16:42:40|477.25|474.85|477.07|474.67|477.25|474.85|476.9|474.5|0
1654274570000|2022-06-03 16:42:50|477.42|475.02|477.6|475.2|477.77|475.37|477.42|475.02|0
1654274580000|2022-06-03 16:43:00|478.04|475.64|477.95|475.55|478.47|476.07|477.95|475.55|0
1654274590000|2022-06-03 16:43:10|477.77|475.37|478.12|475.72|478.12|475.72|477.77|475.37|0
1654274600000|2022-06-03 16:43:20|478.3|475.9|479|476.6|479|476.6|478.3|475.9|0
1654274610000|2022-06-03 16:43:30|479.17|476.77|479.17|476.77|479.17|476.77|479|476.6|0
1654274620000|2022-06-03 16:43:40|479.35|476.95|479.35|476.95|479.35|476.95|478.82|476.42|0
1654274630000|2022-06-03 16:43:50|479|476.6|479|476.6|479.35|476.95|479|476.6|0
1654274640000|2022-06-03 16:44:00|479.09|476.69|479.35|476.95|479.35|476.95|479|476.6|0
1654274650000|2022-06-03 16:44:10|479.17|476.77|478.82|476.42|479.17|476.77|478.82|476.42|0
1654274660000|2022-06-03 16:44:20|478.65|476.25|478.47|476.07|478.65|476.25|478.47|476.07|0
1654274670000|2022-06-03 16:44:30|478.65|476.25|478.47|476.07|478.65|476.25|478.3|475.9|0
1654274680000|2022-06-03 16:44:40|477.95|475.55|478.12|475.72|478.21|475.81|477.95|475.55|0
1654274690000|2022-06-03 16:44:50|477.95|475.55|477.77|475.37|477.95|475.55|477.77|475.37|0
1654274700000|2022-06-03 16:45:00|477.42|475.02|477.42|475.02|477.77|475.37|477.42|475.02|0
1654274710000|2022-06-03 16:45:10|477.95|475.55|477.95|475.55|477.95|475.55|477.77|475.37|0
1654274720000|2022-06-03 16:45:20|478.3|475.9|478.47|476.07|478.47|476.07|478.3|475.9|0
1654274730000|2022-06-03 16:45:30|478.3|475.9|478.12|475.72|478.3|475.9|477.95|475.55|0
1654274740000|2022-06-03 16:45:40|478.3|475.9|478.3|475.9|478.65|476.25|478.3|475.9|0
1654274750000|2022-06-03 16:45:50|478.47|476.07|478.3|475.9|478.47|476.07|478.3|475.9|0
1654274760000|2022-06-03 16:46:00|478.65|476.25|478.82|476.42|478.82|476.42|478.65|476.25|0
1654274770000|2022-06-03 16:46:10|478.47|476.07|478.56|476.16|478.65|476.25|478.3|475.9|0
1654274780000|2022-06-03 16:46:20|478.3|475.9|478.65|476.25|478.65|476.25|478.3|475.9|0
1654274790000|2022-06-03 16:46:30|479|476.6|478.82|476.42|479|476.6|478.65|476.25|0
1654274800000|2022-06-03 16:46:40|478.65|476.25|478.82|476.42|478.82|476.42|478.47|476.07|0
1654274810000|2022-06-03 16:46:50|478.65|476.25|478.47|476.07|478.65|476.25|478.47|476.07|0
1654274820000|2022-06-03 16:47:00|478.82|476.42|478.47|476.07|478.82|476.42|478.47|476.07|0
1654274830000|2022-06-03 16:47:10|478.3|475.9|478.12|475.72|478.3|475.9|478.12|475.72|0
1654274840000|2022-06-03 16:47:20|477.95|475.55|478.12|475.72|478.12|475.72|477.95|475.55|0
1654274850000|2022-06-03 16:47:30|478.39|475.99|478.12|475.72|478.47|476.07|477.95|475.55|0
1654274860000|2022-06-03 16:47:40|477.95|475.55|477.77|475.37|477.95|475.55|477.6|475.2|0
1654274870000|2022-06-03 16:47:50|477.95|475.55|477.77|475.37|478.12|475.72|477.77|475.37|0
1654274880000|2022-06-03 16:48:00|477.6|475.2|476.9|474.5|477.77|475.37|476.9|474.5|0
1654274890000|2022-06-03 16:48:10|476.72|474.32|476.2|473.8|476.72|474.32|476.2|473.8|0
1654274900000|2022-06-03 16:48:20|476.02|473.62|476.2|473.8|476.2|473.8|475.67|473.27|0
1654274910000|2022-06-03 16:48:30|476.02|473.62|475.67|473.27|476.02|473.62|475.67|473.27|0
1654274920000|2022-06-03 16:48:40|475.85|473.45|475.5|473.1|475.85|473.45|475.5|473.1|0
1654274930000|2022-06-03 16:48:50|475.32|472.92|474.97|472.57|475.32|472.92|474.8|472.4|0
1654274940000|2022-06-03 16:49:00|474.8|472.4|475.32|472.92|475.32|472.92|474.8|472.4|0
1654274950000|2022-06-03 16:49:10|475.5|473.1|475.85|473.45|476.2|473.8|475.5|473.1|0
1654274960000|2022-06-03 16:49:20|476.02|473.62|475.5|473.1|476.02|473.62|475.5|473.1|0
1654274970000|2022-06-03 16:49:30|475.32|472.92|475.24|472.84|475.32|472.92|474.97|472.57|0
1654274980000|2022-06-03 16:49:40|475.5|473.1|475.5|473.1|475.5|473.1|475.32|472.92|0
1654274990000|2022-06-03 16:49:50|475.32|472.92|475.85|473.45|475.85|473.45|475.32|472.92|0
1654275000000|2022-06-03 16:50:00|476.54|474.14|476.54|474.14|476.72|474.32|476.37|473.97|0
1654275010000|2022-06-03 16:50:10|477.07|474.67|477.77|475.37|477.77|475.37|477.07|474.67|0
1654275020000|2022-06-03 16:50:20|477.94|475.54|477.77|475.37|477.94|475.54|477.59|475.19|0
1654275030000|2022-06-03 16:50:30|477.59|475.19|477.77|475.37|477.77|475.37|477.42|475.02|0
1654275040000|2022-06-03 16:50:40|477.51|475.11|477.51|475.11|477.51|475.11|477.51|475.11|0
1654275050000|2022-06-03 16:50:50|477.59|475.19|478.82|476.42|478.82|476.42|477.59|475.19|0
1654275060000|2022-06-03 16:51:00|478.65|476.25|479.35|476.95|479.35|476.95|478.65|476.25|0
1654275070000|2022-06-03 16:51:10|479.17|476.77|479.17|476.77|479.35|476.95|479.17|476.77|0
1654275080000|2022-06-03 16:51:20|479.35|476.95|479.17|476.77|479.35|476.95|479.17|476.77|0
1654275090000|2022-06-03 16:51:30|479|476.6|478.29|475.89|479|476.6|478.29|475.89|0
1654275100000|2022-06-03 16:51:40|477.94|475.54|478.12|475.72|478.12|475.72|477.94|475.54|0
1654275110000|2022-06-03 16:51:50|477.86|475.46|477.94|475.54|477.94|475.54|477.77|475.37|0
1654275120000|2022-06-03 16:52:00|477.77|475.37|478.12|475.72|478.12|475.72|477.59|475.19|0
1654275130000|2022-06-03 16:52:10|477.77|475.37|478.12|475.72|478.12|475.72|477.77|475.37|0
1654275140000|2022-06-03 16:52:20|477.94|475.54|477.24|474.84|477.94|475.54|477.24|474.84|0
1654275150000|2022-06-03 16:52:30|476.89|474.49|476.54|474.14|476.89|474.49|476.54|474.14|0
1654275160000|2022-06-03 16:52:40|476.37|473.97|476.37|473.97|476.37|473.97|476.19|473.79|0
1654275170000|2022-06-03 16:52:50|476.19|473.79|476.54|474.14|476.54|474.14|476.19|473.79|0
1654275180000|2022-06-03 16:53:00|476.37|473.97|476.19|473.79|476.54|474.14|476.19|473.79|0
1654275190000|2022-06-03 16:53:10|476.37|473.97|476.37|473.97|476.37|473.97|476.19|473.79|0
1654275200000|2022-06-03 16:53:20|476.28|473.88|476.37|473.97|476.37|473.97|476.19|473.79|0
1654275210000|2022-06-03 16:53:30|476.02|473.62|475.49|473.09|476.02|473.62|475.49|473.09|0
1654275220000|2022-06-03 16:53:40|475.67|473.27|475.84|473.44|475.84|473.44|475.67|473.27|0
1654275230000|2022-06-03 16:53:50|475.76|473.36|475.67|473.27|475.76|473.36|475.67|473.27|0
1654275240000|2022-06-03 16:54:00|475.49|473.09|475.67|473.27|475.67|473.27|475.49|473.09|0
1654275250000|2022-06-03 16:54:10|475.49|473.09|475.32|472.92|475.49|473.09|475.32|472.92|0
1654275260000|2022-06-03 16:54:20|475.15|472.75|475.32|472.92|475.49|473.09|475.15|472.75|0
1654275270000|2022-06-03 16:54:30|475.15|472.75|475.32|472.92|475.32|472.92|475.15|472.75|0
1654275280000|2022-06-03 16:54:40|475.14|472.74|475.14|472.74|475.32|472.92|475.14|472.74|0
1654275290000|2022-06-03 16:54:50|474.97|472.57|474.97|472.57|474.97|472.57|474.89|472.49|0
1654275300000|2022-06-03 16:55:00|474.8|472.4|475.24|472.84|475.24|472.84|474.8|472.4|0
1654275310000|2022-06-03 16:55:10|474.97|472.57|474.8|472.4|475.14|472.74|474.8|472.4|0
1654275320000|2022-06-03 16:55:20|474.62|472.22|474.45|472.05|474.8|472.4|474.45|472.05|0
1654275330000|2022-06-03 16:55:30|474.27|471.87|474.1|471.7|474.27|471.87|474.1|471.7|0
1654275340000|2022-06-03 16:55:40|472.88|470.48|473.23|470.83|473.23|470.83|472.88|470.48|0
1654275350000|2022-06-03 16:55:50|473.57|471.17|473.4|471|473.92|471.52|473.4|471|0
1654275360000|2022-06-03 16:56:00|473.05|470.65|472.36|469.96|473.05|470.65|472.36|469.96|0
1654275370000|2022-06-03 16:56:10|471.83|469.43|471.66|469.26|471.83|469.43|471.49|469.09|0
1654275380000|2022-06-03 16:56:20|471.83|469.43|472.36|469.96|472.36|469.96|471.83|469.43|0
1654275390000|2022-06-03 16:56:30|472.27|469.87|472.01|469.61|472.36|469.96|472.01|469.61|0
1654275400000|2022-06-03 16:56:40|471.83|469.43|471.92|469.52|471.92|469.52|471.66|469.26|0
1654275410000|2022-06-03 16:56:50|472.01|469.61|471.83|469.43|472.01|469.61|471.66|469.26|0
1654275420000|2022-06-03 16:57:00|472.01|469.61|472.7|470.3|472.7|470.3|472.01|469.61|0
1654275430000|2022-06-03 16:57:10|472.53|470.13|472.53|470.13|472.53|470.13|472.36|469.96|0
1654275440000|2022-06-03 16:57:20|472.18|469.78|472.1|469.7|472.53|470.13|472.1|469.7|0
1654275450000|2022-06-03 16:57:30|472.18|469.78|471.66|469.26|472.18|469.78|471.66|469.26|0
1654275460000|2022-06-03 16:57:40|471.49|469.09|471.49|469.09|471.66|469.26|471.49|469.09|0
1654275470000|2022-06-03 16:57:50|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1654275480000|2022-06-03 16:58:00|472.35|469.95|473.23|470.83|473.23|470.83|472.35|469.95|0
1654275490000|2022-06-03 16:58:10|472.7|470.3|472.7|470.3|472.7|470.3|472.35|469.95|0
1654275500000|2022-06-03 16:58:20|472.53|470.13|473.14|470.74|473.23|470.83|472.53|470.13|0
1654275510000|2022-06-03 16:58:30|473.23|470.83|472.88|470.48|473.23|470.83|472.7|470.3|0
1654275520000|2022-06-03 16:58:40|473.05|470.65|473.05|470.65|473.23|470.83|472.88|470.48|0
1654275530000|2022-06-03 16:58:50|473.23|470.83|473.23|470.83|473.23|470.83|473.05|470.65|0
1654275540000|2022-06-03 16:59:00|473.05|470.65|473.23|470.83|473.23|470.83|473.05|470.65|0
1654275550000|2022-06-03 16:59:10|473.05|470.65|473.05|470.65|473.05|470.65|472.88|470.48|0
1654275560000|2022-06-03 16:59:20|472.53|470.13|472.35|469.95|472.53|470.13|472.35|469.95|0
1654275570000|2022-06-03 16:59:30|472.01|469.61|472.18|469.78|472.18|469.78|472.01|469.61|0
1654275580000|2022-06-03 16:59:40|472.01|469.61|472.01|469.61|472.01|469.61|471.83|469.43|0
1654275590000|2022-06-03 16:59:50|471.83|469.43|471.66|469.26|472.01|469.61|471.66|469.26|0
1654275600000|2022-06-03 17:00:00|471.83|469.43|471.66|469.26|471.83|469.43|471.66|469.26|0
1654275610000|2022-06-03 17:00:10|472.35|469.95|472.53|470.13|472.53|470.13|472.18|469.78|0
1654275620000|2022-06-03 17:00:20|472.35|469.95|471.66|469.26|472.35|469.95|471.66|469.26|0
1654275630000|2022-06-03 17:00:30|471.48|469.08|472.01|469.61|472.18|469.78|471.48|469.08|0
1654275640000|2022-06-03 17:00:40|472.18|469.78|472.18|469.78|472.35|469.95|472.01|469.61|0
1654275650000|2022-06-03 17:00:50|471.66|469.26|471.48|469.08|471.66|469.26|471.48|469.08|0
1654275660000|2022-06-03 17:01:00|470.96|468.56|469.92|467.52|470.96|468.56|469.92|467.52|0
1654275670000|2022-06-03 17:01:10|470.09|467.69|469.57|467.17|470.09|467.69|469.57|467.17|0
1654275680000|2022-06-03 17:01:20|469.75|467.35|469.4|467|469.75|467.35|469.4|467|0
1654275690000|2022-06-03 17:01:30|469.23|466.83|469.57|467.17|469.57|467.17|469.23|466.83|0
1654275700000|2022-06-03 17:01:40|469.23|466.83|468.88|466.48|469.23|466.83|468.88|466.48|0
1654275710000|2022-06-03 17:01:50|469.05|466.65|469.23|466.83|469.4|467|469.05|466.65|0
1654275720000|2022-06-03 17:02:00|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1654275730000|2022-06-03 17:02:10|468.88|466.48|468.53|466.13|468.88|466.48|468.53|466.13|0
1654275740000|2022-06-03 17:02:20|468.36|465.96|468.36|465.96|468.36|465.96|468.19|465.79|0
1654275750000|2022-06-03 17:02:30|468.19|465.79|468.01|465.61|468.19|465.79|467.84|465.44|0
1654275760000|2022-06-03 17:02:40|467.84|465.44|468.01|465.61|468.01|465.61|467.84|465.44|0
1654275770000|2022-06-03 17:02:50|467.67|465.27|467.15|464.75|467.67|465.27|467.15|464.75|0
1654275780000|2022-06-03 17:03:00|466.98|464.58|467.15|464.75|467.5|465.1|466.98|464.58|0
1654275790000|2022-06-03 17:03:10|467.5|465.1|467.5|465.1|467.84|465.44|467.5|465.1|0
1654275800000|2022-06-03 17:03:20|467.84|465.44|467.5|465.1|467.84|465.44|467.5|465.1|0
1654275810000|2022-06-03 17:03:30|467.67|465.27|467.67|465.27|467.67|465.27|467.32|464.92|0
1654275820000|2022-06-03 17:03:40|467.32|464.92|466.63|464.23|467.32|464.92|466.63|464.23|0
1654275830000|2022-06-03 17:03:50|466.46|464.06|465.94|463.54|466.46|464.06|465.94|463.54|0
1654275840000|2022-06-03 17:04:00|465.77|463.37|465.42|463.02|465.94|463.54|465.42|463.02|0
1654275850000|2022-06-03 17:04:10|465.59|463.19|464.9|462.5|465.59|463.19|464.9|462.5|0
1654275860000|2022-06-03 17:04:20|465.25|462.85|465.08|462.68|465.25|462.85|464.73|462.33|0
1654275870000|2022-06-03 17:04:30|465.25|462.85|465.25|462.85|465.25|462.85|465.08|462.68|0
1654275880000|2022-06-03 17:04:40|464.73|462.33|464.73|462.33|464.9|462.5|464.73|462.33|0
1654275890000|2022-06-03 17:04:50|465.25|462.85|465.42|463.02|465.42|463.02|465.25|462.85|0
1654275900000|2022-06-03 17:05:00|465.25|462.85|465.08|462.68|465.42|463.02|465.08|462.68|0
1654275910000|2022-06-03 17:05:10|465.25|462.85|466.23|463.83|468.2|465.8|465.25|462.85|0
1654275920000|2022-06-03 17:05:20|466.4|464|466.92|464.52|466.92|464.52|466.4|464|0
1654275930000|2022-06-03 17:05:30|467.09|464.69|467.01|464.61|467.09|464.69|467.01|464.61|0
1654275940000|2022-06-03 17:05:40|467.26|464.86|468.13|465.73|468.13|465.73|467.26|464.86|0
1654275950000|2022-06-03 17:05:50|467.95|465.55|467.78|465.38|467.95|465.55|467.61|465.21|0
1654275960000|2022-06-03 17:06:00|467.26|464.86|466.74|464.34|467.26|464.86|466.4|464|0
1654275970000|2022-06-03 17:06:10|466.92|464.52|466.23|463.83|466.92|464.52|466.23|463.83|0
1654275980000|2022-06-03 17:06:20|466.4|464|466.57|464.17|466.57|464.17|466.23|463.83|0
1654275990000|2022-06-03 17:06:30|466.74|464.34|466.4|464|466.74|464.34|466.4|464|0
1654276000000|2022-06-03 17:06:40|466.23|463.83|466.05|463.65|466.4|464|466.05|463.65|0
1654276010000|2022-06-03 17:06:50|465.71|463.31|465.36|462.96|465.71|463.31|465.36|462.96|0
1654276020000|2022-06-03 17:07:00|465.19|462.79|465.02|462.62|465.19|462.79|465.02|462.62|0
1654276030000|2022-06-03 17:07:10|465.11|462.71|464.76|462.36|465.11|462.71|464.76|462.36|0
1654276040000|2022-06-03 17:07:20|464.85|462.45|465.36|462.96|465.36|462.96|464.68|462.28|0
1654276050000|2022-06-03 17:07:30|466.23|463.83|466.4|464|466.4|464|466.05|463.65|0
1654276060000|2022-06-03 17:07:40|466.57|464.17|466.57|464.17|466.74|464.34|466.57|464.17|0
1654276070000|2022-06-03 17:07:50|466.74|464.34|467.09|464.69|467.09|464.69|466.74|464.34|0
1654276080000|2022-06-03 17:08:00|466.92|464.52|466.92|464.52|467.26|464.86|466.92|464.52|0
1654276090000|2022-06-03 17:08:10|467.26|464.86|467.78|465.38|467.78|465.38|467.26|464.86|0
1654276100000|2022-06-03 17:08:20|467.95|465.55|468.3|465.9|468.3|465.9|467.95|465.55|0
1654276110000|2022-06-03 17:08:30|468.13|465.73|468.47|466.07|468.47|466.07|468.13|465.73|0
1654276120000|2022-06-03 17:08:40|468.99|466.59|469.16|466.76|469.16|466.76|468.99|466.59|0
1654276130000|2022-06-03 17:08:50|469.51|467.11|469.34|466.94|469.51|467.11|469.34|466.94|0
1654276140000|2022-06-03 17:09:00|468.82|466.42|468.82|466.42|468.82|466.42|468.3|465.9|0
1654276150000|2022-06-03 17:09:10|468.64|466.24|469.68|467.28|469.68|467.28|468.64|466.24|0
1654276160000|2022-06-03 17:09:20|469.51|467.11|468.99|466.59|469.51|467.11|468.99|466.59|0
1654276170000|2022-06-03 17:09:30|468.82|466.42|468.82|466.42|468.99|466.59|468.82|466.42|0
1654276180000|2022-06-03 17:09:40|469.16|466.76|469.51|467.11|469.51|467.11|469.16|466.76|0
1654276190000|2022-06-03 17:09:50|468.99|466.59|468.99|466.59|468.99|466.59|468.82|466.42|0
1654276200000|2022-06-03 17:10:00|468.82|466.42|469.34|466.94|469.51|467.11|468.82|466.42|0
1654276210000|2022-06-03 17:10:10|469.51|467.11|469.68|467.28|469.86|467.46|469.51|467.11|0
1654276220000|2022-06-03 17:10:20|469.16|466.76|469.34|466.94|469.51|467.11|469.16|466.76|0
1654276230000|2022-06-03 17:10:30|469.51|467.11|469.51|467.11|469.51|467.11|469.34|466.94|0
1654276240000|2022-06-03 17:10:40|469.68|467.28|469.25|466.85|469.68|467.28|469.25|466.85|0
1654276250000|2022-06-03 17:10:50|468.64|466.24|468.47|466.07|468.64|466.24|468.12|465.72|0
1654276260000|2022-06-03 17:11:00|468.3|465.9|469.16|466.76|469.16|466.76|468.3|465.9|0
1654276270000|2022-06-03 17:11:10|469.34|466.94|469.34|466.94|469.34|466.94|469.16|466.76|0
1654276280000|2022-06-03 17:11:20|468.99|466.59|469.34|466.94|469.34|466.94|468.99|466.59|0
1654276290000|2022-06-03 17:11:30|469.51|467.11|469.68|467.28|469.68|467.28|469.34|466.94|0
1654276300000|2022-06-03 17:11:40|469.85|467.45|469.34|466.94|469.85|467.45|469.34|466.94|0
1654276310000|2022-06-03 17:11:50|468.99|466.59|468.64|466.24|469.16|466.76|468.64|466.24|0
1654276320000|2022-06-03 17:12:00|468.82|466.42|468.64|466.24|468.82|466.42|468.64|466.24|0
1654276330000|2022-06-03 17:12:10|468.99|466.59|469.34|466.94|469.34|466.94|468.99|466.59|0
1654276340000|2022-06-03 17:12:20|469.16|466.76|468.99|466.59|469.34|466.94|468.99|466.59|0
1654276350000|2022-06-03 17:12:30|468.64|466.24|468.99|466.59|469.34|466.94|468.64|466.24|0
1654276360000|2022-06-03 17:12:40|469.16|466.76|468.82|466.42|469.16|466.76|468.82|466.42|0
1654276370000|2022-06-03 17:12:50|469.33|466.93|469.16|466.76|469.33|466.93|469.16|466.76|0
1654276380000|2022-06-03 17:13:00|469.51|467.11|469.68|467.28|469.68|467.28|469.51|467.11|0
1654276390000|2022-06-03 17:13:10|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1654276400000|2022-06-03 17:13:20|470.2|467.8|470.2|467.8|470.2|467.8|470.03|467.63|0
1654276410000|2022-06-03 17:13:30|470.03|467.63|470.2|467.8|470.37|467.97|470.03|467.63|0
1654276420000|2022-06-03 17:13:40|470.55|468.15|470.55|468.15|470.64|468.24|470.37|467.97|0
1654276430000|2022-06-03 17:13:50|470.72|468.32|470.37|467.97|470.72|468.32|470.37|467.97|0
1654276440000|2022-06-03 17:14:00|470.55|468.15|470.37|467.97|470.55|468.15|470.37|467.97|0
1654276450000|2022-06-03 17:14:10|470.2|467.8|470.37|467.97|470.37|467.97|470.03|467.63|0
1654276460000|2022-06-03 17:14:20|470.55|468.15|471.07|468.67|471.07|468.67|470.55|468.15|0
1654276470000|2022-06-03 17:14:30|470.89|468.49|471.41|469.01|471.41|469.01|470.89|468.49|0
1654276480000|2022-06-03 17:14:40|471.59|469.19|471.94|469.54|471.94|469.54|471.59|469.19|0
1654276490000|2022-06-03 17:14:50|471.76|469.36|471.94|469.54|472.11|469.71|471.76|469.36|0
1654276500000|2022-06-03 17:15:00|471.76|469.36|472.98|470.58|472.98|470.58|471.76|469.36|0
1654276510000|2022-06-03 17:15:10|472.46|470.06|472.8|470.4|472.98|470.58|472.46|470.06|0
1654276520000|2022-06-03 17:15:20|473.15|470.75|472.8|470.4|473.15|470.75|472.8|470.4|0
1654276530000|2022-06-03 17:15:30|472.98|470.58|473.15|470.75|473.15|470.75|472.8|470.4|0
1654276540000|2022-06-03 17:15:40|472.98|470.58|473.15|470.75|473.33|470.93|472.98|470.58|0
1654276550000|2022-06-03 17:15:50|473.5|471.1|474.02|471.62|474.02|471.62|473.5|471.1|0
1654276560000|2022-06-03 17:16:00|473.33|470.93|472.98|470.58|473.5|471.1|472.98|470.58|0
1654276570000|2022-06-03 17:16:10|473.15|470.75|472.63|470.23|473.15|470.75|472.63|470.23|0
1654276580000|2022-06-03 17:16:20|472.8|470.4|473.15|470.75|473.15|470.75|472.8|470.4|0
1654276590000|2022-06-03 17:16:30|472.98|470.58|472.63|470.23|472.98|470.58|472.46|470.06|0
1654276600000|2022-06-03 17:16:40|472.46|470.06|472.98|470.58|472.98|470.58|472.28|469.88|0
1654276610000|2022-06-03 17:16:50|473.15|470.75|473.5|471.1|473.5|471.1|473.15|470.75|0
1654276620000|2022-06-03 17:17:00|474.02|471.62|473.85|471.45|474.37|471.97|473.85|471.45|0
1654276630000|2022-06-03 17:17:10|474.02|471.62|474.2|471.8|474.2|471.8|474.02|471.62|0
1654276640000|2022-06-03 17:17:20|474.29|471.89|474.2|471.8|474.29|471.89|474.11|471.71|0
1654276650000|2022-06-03 17:17:30|474.37|471.97|474.2|471.8|474.37|471.97|474.2|471.8|0
1654276660000|2022-06-03 17:17:40|474.37|471.97|474.37|471.97|474.37|471.97|474.37|471.97|0
1654276670000|2022-06-03 17:17:50|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654276680000|2022-06-03 17:18:00|475.94|473.54|477.86|475.46|477.86|475.46|475.94|473.54|0
1654276690000|2022-06-03 17:18:10|477.16|474.76|478.04|475.64|478.04|475.64|476.99|474.59|0
1654276700000|2022-06-03 17:18:20|478.21|475.81|478.56|476.16|478.56|476.16|478.21|475.81|0
1654276710000|2022-06-03 17:18:30|478.91|476.51|478.39|475.99|478.91|476.51|478.39|475.99|0
1654276720000|2022-06-03 17:18:40|478.04|475.64|478.74|476.34|478.74|476.34|478.04|475.64|0
1654276730000|2022-06-03 17:18:50|478.91|476.51|479.44|477.04|479.44|477.04|478.91|476.51|0
1654276740000|2022-06-03 17:19:00|479.61|477.21|480.49|478.09|480.84|478.44|479.61|477.21|0
1654276750000|2022-06-03 17:19:10|480.31|477.91|479.61|477.21|480.31|477.91|479.53|477.13|0
1654276760000|2022-06-03 17:19:20|479.79|477.39|479.79|477.39|479.79|477.39|479.26|476.86|0
1654276770000|2022-06-03 17:19:30|479.96|477.56|479.61|477.21|479.96|477.56|479.44|477.04|0
1654276780000|2022-06-03 17:19:40|479.44|477.04|479.53|477.13|479.53|477.13|478.74|476.34|0
1654276790000|2022-06-03 17:19:50|479.7|477.3|480.14|477.74|480.14|477.74|479.61|477.21|0
1654276800000|2022-06-03 17:20:00|479.96|477.56|479.61|477.21|480.05|477.65|479.61|477.21|0
1654276810000|2022-06-03 17:20:10|479.26|476.86|479.09|476.69|479.26|476.86|479.09|476.69|0
1654276820000|2022-06-03 17:20:20|479.26|476.86|479.44|477.04|479.79|477.39|479.26|476.86|0
1654276830000|2022-06-03 17:20:30|479.61|477.21|479.09|476.69|479.79|477.39|479.09|476.69|0
1654276840000|2022-06-03 17:20:40|479.26|476.86|479.61|477.21|479.61|477.21|479.26|476.86|0
1654276850000|2022-06-03 17:20:50|479.7|477.3|479.79|477.39|479.79|477.39|479.44|477.04|0
1654276860000|2022-06-03 17:21:00|480.14|477.74|480.31|477.91|480.31|477.91|480.14|477.74|0
1654276870000|2022-06-03 17:21:10|479.79|477.39|479.26|476.86|479.79|477.39|479.26|476.86|0
1654276880000|2022-06-03 17:21:20|477.37|474.97|477.64|475.24|477.64|475.24|477.37|474.97|0
1654276890000|2022-06-03 17:21:30|477.37|474.97|476.67|474.27|477.37|474.97|476.5|474.1|0
1654276900000|2022-06-03 17:21:40|476.32|473.92|478.95|476.55|478.95|476.55|476.32|473.92|0
1654276910000|2022-06-03 17:21:50|478.69|476.29|478.51|476.11|478.69|476.29|478.42|476.02|0
1654276920000|2022-06-03 17:22:00|478.6|476.2|479.12|476.72|479.12|476.72|478.51|476.11|0
1654276930000|2022-06-03 17:22:10|478.95|476.55|478.95|476.55|478.95|476.55|478.42|476.02|0
1654276940000|2022-06-03 17:22:20|478.77|476.37|478.77|476.37|479.12|476.72|478.77|476.37|0
1654276950000|2022-06-03 17:22:30|479.12|476.72|478.77|476.37|479.12|476.72|478.77|476.37|0
1654276960000|2022-06-03 17:22:40|478.42|476.02|478.77|476.37|478.77|476.37|478.25|475.85|0
1654276970000|2022-06-03 17:22:50|478.34|475.94|477.9|475.5|478.34|475.94|477.72|475.32|0
1654276980000|2022-06-03 17:23:00|477.72|475.32|477.9|475.5|478.07|475.67|477.72|475.32|0
1654276990000|2022-06-03 17:23:10|478.07|475.67|478.07|475.67|478.59|476.19|478.07|475.67|0
1654277000000|2022-06-03 17:23:20|478.42|476.02|478.07|475.67|478.42|476.02|478.07|475.67|0
1654277010000|2022-06-03 17:23:30|478.24|475.84|478.77|476.37|478.77|476.37|478.24|475.84|0
1654277020000|2022-06-03 17:23:40|478.59|476.19|478.59|476.19|478.77|476.37|478.59|476.19|0
1654277030000|2022-06-03 17:23:50|478.77|476.37|478.59|476.19|478.77|476.37|478.59|476.19|0
1654277040000|2022-06-03 17:24:00|478.42|476.02|479.12|476.72|479.12|476.72|478.42|476.02|0
1654277050000|2022-06-03 17:24:10|479.47|477.07|479.39|476.99|479.65|477.25|479.39|476.99|0
1654277060000|2022-06-03 17:24:20|478.94|476.54|478.42|476.02|478.94|476.54|478.42|476.02|0
1654277070000|2022-06-03 17:24:30|477.89|475.49|477.89|475.49|477.89|475.49|477.72|475.32|0
1654277080000|2022-06-03 17:24:40|477.72|475.32|477.89|475.49|477.89|475.49|477.72|475.32|0
1654277090000|2022-06-03 17:24:50|477.54|475.14|477.2|474.8|477.54|475.14|476.67|474.27|0
1654277100000|2022-06-03 17:25:00|476.85|474.45|476.67|474.27|476.85|474.45|476.5|474.1|0
1654277110000|2022-06-03 17:25:10|476.5|474.1|476.15|473.75|476.5|474.1|476.15|473.75|0
1654277120000|2022-06-03 17:25:20|476.32|473.92|476.67|474.27|476.67|474.27|476.32|473.92|0
1654277130000|2022-06-03 17:25:30|476.5|474.1|476.67|474.27|476.67|474.27|476.15|473.75|0
1654277140000|2022-06-03 17:25:40|476.32|473.92|476.06|473.66|476.32|473.92|475.97|473.57|0
1654277150000|2022-06-03 17:25:50|476.67|474.27|475.8|473.4|476.67|474.27|475.8|473.4|0
1654277160000|2022-06-03 17:26:00|475.97|473.57|476.5|474.1|476.5|474.1|475.97|473.57|0
1654277170000|2022-06-03 17:26:10|476.32|473.92|476.67|474.27|476.67|474.27|476.32|473.92|0
1654277180000|2022-06-03 17:26:20|476.85|474.45|476.5|474.1|476.85|474.45|476.32|473.92|0
1654277190000|2022-06-03 17:26:30|476.67|474.27|476.5|474.1|476.67|474.27|476.5|474.1|0
1654277200000|2022-06-03 17:26:40|476.67|474.27|477.02|474.62|477.02|474.62|476.67|474.27|0
1654277210000|2022-06-03 17:26:50|476.67|474.27|476.32|473.92|476.67|474.27|476.32|473.92|0
1654277220000|2022-06-03 17:27:00|476.67|474.27|476.5|474.1|476.85|474.45|476.5|474.1|0
1654277230000|2022-06-03 17:27:10|476.67|474.27|476.5|474.1|476.67|474.27|476.15|473.75|0
1654277240000|2022-06-03 17:27:20|476.32|473.92|475.8|473.4|476.32|473.92|475.8|473.4|0
1654277250000|2022-06-03 17:27:30|476.15|473.75|476.32|473.92|476.32|473.92|476.15|473.75|0
1654277260000|2022-06-03 17:27:40|476.5|474.1|476.5|474.1|476.5|474.1|476.41|474.01|0
1654277270000|2022-06-03 17:27:50|476.32|473.92|477.37|474.97|477.37|474.97|476.32|473.92|0
1654277280000|2022-06-03 17:28:00|478.07|475.67|477.72|475.32|478.07|475.67|477.72|475.32|0
1654277290000|2022-06-03 17:28:10|478.07|475.67|477.89|475.49|478.07|475.67|477.89|475.49|0
1654277300000|2022-06-03 17:28:20|477.72|475.32|478.24|475.84|478.42|476.02|477.72|475.32|0
1654277310000|2022-06-03 17:28:30|478.16|475.76|477.72|475.32|478.16|475.76|477.72|475.32|0
1654277320000|2022-06-03 17:28:40|477.54|475.14|477.81|475.41|477.89|475.49|477.54|475.14|0
1654277330000|2022-06-03 17:28:50|477.72|475.32|477.54|475.14|477.89|475.49|477.54|475.14|0
1654277340000|2022-06-03 17:29:00|477.19|474.79|476.84|474.44|477.19|474.79|476.84|474.44|0
1654277350000|2022-06-03 17:29:10|477.02|474.62|477.02|474.62|477.37|474.97|476.67|474.27|0
1654277360000|2022-06-03 17:29:20|476.32|473.92|476.32|473.92|476.32|473.92|476.15|473.75|0
1654277370000|2022-06-03 17:29:30|475.97|473.57|476.67|474.27|476.67|474.27|475.97|473.57|0
1654277380000|2022-06-03 17:29:40|476.76|474.36|476.84|474.44|476.84|474.44|476.5|474.1|0
1654277390000|2022-06-03 17:29:50|477.02|474.62|477.02|474.62|477.02|474.62|476.93|474.53|0
1654277400000|2022-06-03 17:30:00|477.19|474.79|478.59|476.19|478.59|476.19|477.19|474.79|0
1654277410000|2022-06-03 17:30:10|479.29|476.89|479.73|477.33|479.73|477.33|479.12|476.72|0
1654277420000|2022-06-03 17:30:20|479.47|477.07|479.99|477.59|479.99|477.59|479.29|476.89|0
1654277430000|2022-06-03 17:30:30|479.47|477.07|478.59|476.19|479.47|477.07|478.59|476.19|0
1654277440000|2022-06-03 17:30:40|478.86|476.46|479.47|477.07|479.47|477.07|478.77|476.37|0
1654277450000|2022-06-03 17:30:50|479.99|477.59|479.64|477.24|480.17|477.77|479.64|477.24|0
1654277460000|2022-06-03 17:31:00|479.47|477.07|479.47|477.07|479.64|477.24|479.47|477.07|0
1654277470000|2022-06-03 17:31:10|478.94|476.54|479.47|477.07|479.47|477.07|478.94|476.54|0
1654277480000|2022-06-03 17:31:20|479.99|477.59|480.17|477.77|480.17|477.77|479.47|477.07|0
1654277490000|2022-06-03 17:31:30|479.99|477.59|480.52|478.12|480.52|478.12|479.99|477.59|0
1654277500000|2022-06-03 17:31:40|480.69|478.29|480.87|478.47|481.05|478.65|480.69|478.29|0
1654277510000|2022-06-03 17:31:50|481.05|478.65|480.69|478.29|481.05|478.65|480.69|478.29|0
1654277520000|2022-06-03 17:32:00|480.61|478.21|479.82|477.42|480.61|478.21|479.82|477.42|0
1654277530000|2022-06-03 17:32:10|479.99|477.59|480.34|477.94|480.34|477.94|479.99|477.59|0
1654277540000|2022-06-03 17:32:20|480.69|478.29|481.04|478.64|481.04|478.64|480.69|478.29|0
1654277550000|2022-06-03 17:32:30|480.87|478.47|480.17|477.77|480.87|478.47|480.17|477.77|0
1654277560000|2022-06-03 17:32:40|479.99|477.59|479.82|477.42|480.17|477.77|479.82|477.42|0
1654277570000|2022-06-03 17:32:50|479.47|477.07|479.03|476.63|479.47|477.07|479.03|476.63|0
1654277580000|2022-06-03 17:33:00|479.82|477.42|479.29|476.89|479.82|477.42|479.29|476.89|0
1654277590000|2022-06-03 17:33:10|479.82|477.42|479.47|477.07|479.82|477.42|479.47|477.07|0
1654277600000|2022-06-03 17:33:20|479.12|476.72|479.47|477.07|479.47|477.07|478.94|476.54|0
1654277610000|2022-06-03 17:33:30|479.29|476.89|479.82|477.42|479.91|477.51|479.29|476.89|0
1654277620000|2022-06-03 17:33:40|479.64|477.24|479.64|477.24|479.64|477.24|479.47|477.07|0
1654277630000|2022-06-03 17:33:50|479.73|477.33|479.82|477.42|479.82|477.42|479.47|477.07|0
1654277640000|2022-06-03 17:34:00|479.47|477.07|479.82|477.42|479.82|477.42|479.47|477.07|0
1654277650000|2022-06-03 17:34:10|479.64|477.24|479.29|476.89|479.64|477.24|479.21|476.81|0
1654277660000|2022-06-03 17:34:20|479.12|476.72|479.64|477.24|479.64|477.24|479.12|476.72|0
1654277670000|2022-06-03 17:34:30|479.82|477.42|479.64|477.24|479.82|477.42|479.64|477.24|0
1654277680000|2022-06-03 17:34:40|479.56|477.16|479.64|477.24|479.64|477.24|479.29|476.89|0
1654277690000|2022-06-03 17:34:50|478.94|476.54|478.42|476.02|478.94|476.54|478.07|475.67|0
1654277700000|2022-06-03 17:35:00|478.07|475.67|477.54|475.14|478.24|475.84|477.54|475.14|0
1654277710000|2022-06-03 17:35:10|477.37|474.97|478.24|475.84|478.24|475.84|477.37|474.97|0
1654277720000|2022-06-03 17:35:20|478.07|475.67|478.24|475.84|478.42|476.02|478.07|475.67|0
1654277730000|2022-06-03 17:35:30|478.16|475.76|478.59|476.19|478.59|476.19|478.16|475.76|0
1654277740000|2022-06-03 17:35:40|479.12|476.72|478.42|476.02|479.12|476.72|478.42|476.02|0
1654277750000|2022-06-03 17:35:50|478.68|476.28|479.03|476.63|479.03|476.63|478.68|476.28|0
1654277760000|2022-06-03 17:36:00|479.47|477.07|478.94|476.54|479.47|477.07|478.94|476.54|0
1654277770000|2022-06-03 17:36:10|478.42|476.02|477.72|475.32|478.42|476.02|477.72|475.32|0
1654277780000|2022-06-03 17:36:20|477.54|475.14|478.41|476.01|478.59|476.19|477.54|475.14|0
1654277790000|2022-06-03 17:36:30|477.89|475.49|477.72|475.32|477.89|475.49|477.54|475.14|0
1654277800000|2022-06-03 17:36:40|478.24|475.84|477.98|475.58|478.41|476.01|477.98|475.58|0
1654277810000|2022-06-03 17:36:50|477.89|475.49|478.24|475.84|478.24|475.84|477.81|475.41|0
1654277820000|2022-06-03 17:37:00|478.06|475.66|477.37|474.97|478.06|475.66|477.37|474.97|0
1654277830000|2022-06-03 17:37:10|477.19|474.79|476.32|473.92|477.37|474.97|476.32|473.92|0
1654277840000|2022-06-03 17:37:20|476.23|473.83|476.41|474.01|476.41|474.01|475.97|473.57|0
1654277850000|2022-06-03 17:37:30|476.32|473.92|476.32|473.92|476.32|473.92|475.97|473.57|0
1654277860000|2022-06-03 17:37:40|476.14|473.74|477.19|474.79|477.19|474.79|476.14|473.74|0
1654277870000|2022-06-03 17:37:50|477.54|475.14|477.19|474.79|477.54|475.14|477.19|474.79|0
1654277880000|2022-06-03 17:38:00|477.89|475.49|478.06|475.66|478.24|475.84|477.89|475.49|0
1654277890000|2022-06-03 17:38:10|477.98|475.58|477.02|474.62|477.98|475.58|477.02|474.62|0
1654277900000|2022-06-03 17:38:20|477.37|474.97|477.19|474.79|477.37|474.97|477.02|474.62|0
1654277910000|2022-06-03 17:38:30|477.02|474.62|477.89|475.49|477.89|475.49|477.02|474.62|0
1654277920000|2022-06-03 17:38:40|477.71|475.31|477.89|475.49|477.89|475.49|477.71|475.31|0
1654277930000|2022-06-03 17:38:50|478.16|475.76|477.71|475.31|478.16|475.76|477.71|475.31|0
1654277940000|2022-06-03 17:39:00|477.89|475.49|477.71|475.31|478.06|475.66|477.71|475.31|0
1654277950000|2022-06-03 17:39:10|477.89|475.49|477.71|475.31|478.24|475.84|477.71|475.31|0
1654277960000|2022-06-03 17:39:20|477.89|475.49|477.89|475.49|478.06|475.66|477.89|475.49|0
1654277970000|2022-06-03 17:39:30|478.06|475.66|478.41|476.01|478.41|476.01|478.06|475.66|0
1654277980000|2022-06-03 17:39:40|478.59|476.19|478.59|476.19|478.59|476.19|478.41|476.01|0
1654277990000|2022-06-03 17:39:50|478.41|476.01|478.24|475.84|478.59|476.19|478.24|475.84|0
1654278000000|2022-06-03 17:40:00|478.06|475.66|478.94|476.54|479.11|476.71|478.06|475.66|0
1654278010000|2022-06-03 17:40:10|479.11|476.71|478.76|476.36|479.11|476.71|478.76|476.36|0
1654278020000|2022-06-03 17:40:20|478.85|476.45|479.64|477.24|479.64|477.24|478.85|476.45|0
1654278030000|2022-06-03 17:40:30|479.29|476.89|480.16|477.76|480.16|477.76|479.29|476.89|0
1654278040000|2022-06-03 17:40:40|480.08|477.68|479.81|477.41|480.08|477.68|479.81|477.41|0
1654278050000|2022-06-03 17:40:50|479.99|477.59|479.81|477.41|480.16|477.76|479.46|477.06|0
1654278060000|2022-06-03 17:41:00|480.34|477.94|480.69|478.29|480.69|478.29|479.99|477.59|0
1654278070000|2022-06-03 17:41:10|480.34|477.94|480.34|477.94|480.34|477.94|480.34|477.94|0
1654278080000|2022-06-03 17:41:20|479.99|477.59|479.81|477.41|479.99|477.59|479.46|477.06|0
1654278090000|2022-06-03 17:41:30|479.64|477.24|480.87|478.47|480.87|478.47|479.64|477.24|0
1654278100000|2022-06-03 17:41:40|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1654278110000|2022-06-03 17:41:50|481.39|478.99|482.45|480.05|482.45|480.05|481.39|478.99|0
1654278120000|2022-06-03 17:42:00|482.62|480.22|482.8|480.4|482.8|480.4|482.62|480.22|0
1654278130000|2022-06-03 17:42:10|482.62|480.22|482.45|480.05|483.33|480.93|482.45|480.05|0
1654278140000|2022-06-03 17:42:20|481.74|479.34|481.66|479.26|481.74|479.34|481.66|479.26|0
1654278150000|2022-06-03 17:42:30|481.92|479.52|482.36|479.96|482.45|480.05|481.92|479.52|0
1654278160000|2022-06-03 17:42:40|482.62|480.22|483.33|480.93|483.33|480.93|482.62|480.22|0
1654278170000|2022-06-03 17:42:50|483.68|481.28|483.33|480.93|483.68|481.28|483.33|480.93|0
1654278180000|2022-06-03 17:43:00|483.15|480.75|483.24|480.84|483.24|480.84|483.15|480.75|0
1654278190000|2022-06-03 17:43:10|483.15|480.75|484.56|482.16|484.56|482.16|482.97|480.57|0
1654278200000|2022-06-03 17:43:20|484.03|481.63|484.21|481.81|484.38|481.98|484.03|481.63|0
1654278210000|2022-06-03 17:43:30|484.38|481.98|484.21|481.81|484.56|482.16|484.21|481.81|0
1654278220000|2022-06-03 17:43:40|484.38|481.98|484.56|482.16|484.56|482.16|484.21|481.81|0
1654278230000|2022-06-03 17:43:50|484.65|482.25|484.56|482.16|484.65|482.25|484.56|482.16|0
1654278240000|2022-06-03 17:44:00|483.95|481.55|483.85|481.45|484.03|481.63|483.85|481.45|0
1654278250000|2022-06-03 17:44:10|484.56|482.16|484.21|481.81|484.56|482.16|484.21|481.81|0
1654278260000|2022-06-03 17:44:20|484.03|481.63|483.85|481.45|484.03|481.63|483.68|481.28|0
1654278270000|2022-06-03 17:44:30|484.03|481.63|483.33|480.93|484.03|481.63|483.33|480.93|0
1654278280000|2022-06-03 17:44:40|483.15|480.75|483.15|480.75|483.33|480.93|483.15|480.75|0
1654278290000|2022-06-03 17:44:50|482.97|480.57|483.32|480.92|483.33|480.93|482.97|480.57|0
1654278300000|2022-06-03 17:45:00|483.15|480.75|482.97|480.57|483.5|481.1|482.8|480.4|0
1654278310000|2022-06-03 17:45:10|482.8|480.4|483.15|480.75|483.15|480.75|482.8|480.4|0
1654278320000|2022-06-03 17:45:20|483.5|481.1|483.5|481.1|483.68|481.28|483.5|481.1|0
1654278330000|2022-06-03 17:45:30|483.59|481.19|484.21|481.81|484.21|481.81|483.59|481.19|0
1654278340000|2022-06-03 17:45:40|484.38|481.98|484.56|482.16|484.56|482.16|484.38|481.98|0
1654278350000|2022-06-03 17:45:50|484.73|482.33|483.5|481.1|484.73|482.33|483.5|481.1|0
1654278360000|2022-06-03 17:46:00|483.85|481.45|483.5|481.1|483.85|481.45|483.5|481.1|0
1654278370000|2022-06-03 17:46:10|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1654278380000|2022-06-03 17:46:20|483.32|480.92|483.15|480.75|483.42|481.02|483.15|480.75|0
1654278390000|2022-06-03 17:46:30|482.45|480.05|482.44|480.04|482.62|480.22|482.44|480.04|0
1654278400000|2022-06-03 17:46:40|482.27|479.87|482.27|479.87|482.27|479.87|482.09|479.69|0
1654278410000|2022-06-03 17:46:50|482.09|479.69|482.09|479.69|482.44|480.04|482.09|479.69|0
1654278420000|2022-06-03 17:47:00|481.74|479.34|481.74|479.34|481.74|479.34|481.22|478.82|0
1654278430000|2022-06-03 17:47:10|481.92|479.52|481.83|479.43|481.92|479.52|481.57|479.17|0
1654278440000|2022-06-03 17:47:20|481.57|479.17|481.74|479.34|481.74|479.34|481.57|479.17|0
1654278450000|2022-06-03 17:47:30|481.92|479.52|481.21|478.81|481.92|479.52|481.21|478.81|0
1654278460000|2022-06-03 17:47:40|481.57|479.17|481.04|478.64|481.74|479.34|481.04|478.64|0
1654278470000|2022-06-03 17:47:50|481.39|478.99|481.21|478.81|481.39|478.99|481.21|478.81|0
1654278480000|2022-06-03 17:48:00|481.57|479.17|481.21|478.81|481.74|479.34|481.21|478.81|0
1654278490000|2022-06-03 17:48:10|480.86|478.46|480.86|478.46|480.86|478.46|480.69|478.29|0
1654278500000|2022-06-03 17:48:20|481.13|478.73|480.86|478.46|481.13|478.73|480.86|478.46|0
1654278510000|2022-06-03 17:48:30|481.04|478.64|481.21|478.81|481.21|478.81|481.04|478.64|0
1654278520000|2022-06-03 17:48:40|481.04|478.64|481.57|479.17|481.57|479.17|481.04|478.64|0
1654278530000|2022-06-03 17:48:50|481.39|478.99|481.57|479.17|481.57|479.17|481.39|478.99|0
1654278540000|2022-06-03 17:49:00|481.92|479.52|482.27|479.87|482.44|480.04|481.92|479.52|0
1654278550000|2022-06-03 17:49:10|482.44|480.04|481.92|479.52|482.44|480.04|481.92|479.52|0
1654278560000|2022-06-03 17:49:20|481.74|479.34|481.92|479.52|482.09|479.69|481.74|479.34|0
1654278570000|2022-06-03 17:49:30|481.57|479.17|480.86|478.46|481.57|479.17|480.86|478.46|0
1654278580000|2022-06-03 17:49:40|481.04|478.64|481.04|478.64|481.13|478.73|481.04|478.64|0
1654278590000|2022-06-03 17:49:50|480.86|478.46|480.69|478.29|480.95|478.55|480.69|478.29|0
1654278600000|2022-06-03 17:50:00|480.34|477.94|481.21|478.81|481.21|478.81|480.34|477.94|0
1654278610000|2022-06-03 17:50:10|481.04|478.64|480.51|478.11|481.04|478.64|480.51|478.11|0
1654278620000|2022-06-03 17:50:20|480.34|477.94|480.69|478.29|480.69|478.29|480.34|477.94|0
1654278630000|2022-06-03 17:50:30|480.6|478.2|480.69|478.29|480.86|478.46|480.6|478.2|0
1654278640000|2022-06-03 17:50:40|480.86|478.46|481.56|479.16|481.56|479.16|480.86|478.46|0
1654278650000|2022-06-03 17:50:50|481.39|478.99|481.39|478.99|481.74|479.34|481.39|478.99|0
1654278660000|2022-06-03 17:51:00|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1654278670000|2022-06-03 17:51:10|481.92|479.52|481.66|479.26|481.92|479.52|481.66|479.26|0
1654278680000|2022-06-03 17:51:20|481.3|478.9|480.95|478.55|481.3|478.9|480.86|478.46|0
1654278690000|2022-06-03 17:51:30|480.78|478.38|480.16|477.76|480.78|478.38|480.16|477.76|0
1654278700000|2022-06-03 17:51:40|480.34|477.94|481.04|478.64|481.04|478.64|480.34|477.94|0
1654278710000|2022-06-03 17:51:50|481.21|478.81|480.86|478.46|481.21|478.81|480.69|478.29|0
1654278720000|2022-06-03 17:52:00|480.95|478.55|481.04|478.64|481.04|478.64|480.95|478.55|0
1654278730000|2022-06-03 17:52:10|480.86|478.46|480.78|478.38|480.86|478.46|480.78|478.38|0
1654278740000|2022-06-03 17:52:20|481.04|478.64|480.51|478.11|481.04|478.64|480.51|478.11|0
1654278750000|2022-06-03 17:52:30|480.69|478.29|480.86|478.46|480.86|478.46|480.69|478.29|0
1654278760000|2022-06-03 17:52:40|480.69|478.29|480.86|478.46|480.86|478.46|480.51|478.11|0
1654278770000|2022-06-03 17:52:50|480.51|478.11|480.51|478.11|480.51|478.11|480.43|478.03|0
1654278780000|2022-06-03 17:53:00|480.34|477.94|480.16|477.76|480.51|478.11|480.16|477.76|0
1654278790000|2022-06-03 17:53:10|479.98|477.58|479.28|476.88|479.98|477.58|479.28|476.88|0
1654278800000|2022-06-03 17:53:20|479.46|477.06|479.28|476.88|479.46|477.06|479.28|476.88|0
1654278810000|2022-06-03 17:53:30|479.63|477.23|480.34|477.94|480.34|477.94|479.63|477.23|0
1654278820000|2022-06-03 17:53:40|480.69|478.29|480.86|478.46|480.86|478.46|480.69|478.29|0
1654278830000|2022-06-03 17:53:50|481.04|478.64|481.04|478.64|481.21|478.81|481.04|478.64|0
1654278840000|2022-06-03 17:54:00|480.86|478.46|481.21|478.81|481.3|478.9|480.86|478.46|0
1654278850000|2022-06-03 17:54:10|479.98|477.58|480.16|477.76|480.34|477.94|479.81|477.41|0
1654278860000|2022-06-03 17:54:20|480.34|477.94|481.04|478.64|481.04|478.64|480.34|477.94|0
1654278870000|2022-06-03 17:54:30|481.39|478.99|481.56|479.16|481.56|479.16|481.39|478.99|0
1654278880000|2022-06-03 17:54:40|481.39|478.99|481.21|478.81|481.56|479.16|481.21|478.81|0
1654278890000|2022-06-03 17:54:50|481.39|478.99|481.56|479.16|481.56|479.16|481.3|478.9|0
1654278900000|2022-06-03 17:55:00|481.91|479.51|482.09|479.69|482.09|479.69|481.74|479.34|0
1654278910000|2022-06-03 17:55:10|482.27|479.87|481.91|479.51|482.27|479.87|481.91|479.51|0
1654278920000|2022-06-03 17:55:20|482.09|479.69|481.91|479.51|482.09|479.69|481.91|479.51|0
1654278930000|2022-06-03 17:55:30|482.09|479.69|481.56|479.16|482.09|479.69|481.56|479.16|0
1654278940000|2022-06-03 17:55:40|481.21|478.81|481.39|478.99|481.39|478.99|481.04|478.64|0
1654278950000|2022-06-03 17:55:50|481.56|479.16|481.39|478.99|481.74|479.34|481.39|478.99|0
1654278960000|2022-06-03 17:56:00|481.56|479.16|481.39|478.99|481.74|479.34|481.39|478.99|0
1654278970000|2022-06-03 17:56:10|481.21|478.81|480.69|478.29|481.39|478.99|480.69|478.29|0
1654278980000|2022-06-03 17:56:20|481.21|478.81|481.04|478.64|481.21|478.81|481.04|478.64|0
1654278990000|2022-06-03 17:56:30|481.21|478.81|481.21|478.81|481.3|478.9|481.21|478.81|0
1654279000000|2022-06-03 17:56:40|481.74|479.34|481.21|478.81|481.74|479.34|481.21|478.81|0
1654279010000|2022-06-03 17:56:50|481.74|479.34|482.27|479.87|482.44|480.04|481.74|479.34|0
1654279020000|2022-06-03 17:57:00|482.44|480.04|481.56|479.16|482.44|480.04|481.56|479.16|0
1654279030000|2022-06-03 17:57:10|481.39|478.99|481.21|478.81|481.39|478.99|481.21|478.81|0
1654279040000|2022-06-03 17:57:20|481.48|479.08|482.09|479.69|482.09|479.69|481.48|479.08|0
1654279050000|2022-06-03 17:57:30|481.91|479.51|481.56|479.16|481.91|479.51|481.56|479.16|0
1654279060000|2022-06-03 17:57:40|481.74|479.34|481.21|478.81|481.91|479.51|481.04|478.64|0
1654279070000|2022-06-03 17:57:50|481.13|478.73|480.86|478.46|481.13|478.73|480.68|478.28|0
1654279080000|2022-06-03 17:58:00|481.04|478.64|480.86|478.46|481.04|478.64|480.86|478.46|0
1654279090000|2022-06-03 17:58:10|480.68|478.28|480.68|478.28|480.86|478.46|480.68|478.28|0
1654279100000|2022-06-03 17:58:20|481.04|478.64|481.39|478.99|481.39|478.99|481.04|478.64|0
1654279110000|2022-06-03 17:58:30|481.04|478.64|481.3|478.9|481.3|478.9|481.04|478.64|0
1654279120000|2022-06-03 17:58:40|481.21|478.81|481.39|478.99|481.39|478.99|481.21|478.81|0
1654279130000|2022-06-03 17:58:50|481.48|479.08|481.91|479.51|481.91|479.51|481.48|479.08|0
1654279140000|2022-06-03 17:59:00|481.74|479.34|482.44|480.04|482.44|480.04|481.74|479.34|0
1654279150000|2022-06-03 17:59:10|482.26|479.86|482.44|480.04|482.44|480.04|482.26|479.86|0
1654279160000|2022-06-03 17:59:20|482.26|479.86|482.44|480.04|482.62|480.22|482.26|479.86|0
1654279170000|2022-06-03 17:59:30|482.09|479.69|482.44|480.04|482.62|480.22|482.09|479.69|0
1654279180000|2022-06-03 17:59:40|482.79|480.39|482.62|480.22|482.97|480.57|482.62|480.22|0
1654279190000|2022-06-03 17:59:50|482.44|480.04|482.09|479.69|482.44|480.04|482.09|479.69|0
1654279200000|2022-06-03 18:00:00|482.79|480.39|484.02|481.62|484.02|481.62|482.79|480.39|0
1654279210000|2022-06-03 18:00:10|483.85|481.45|483.85|481.45|484.02|481.62|483.67|481.27|0
1654279220000|2022-06-03 18:00:20|484.2|481.8|482.97|480.57|484.2|481.8|482.97|480.57|0
1654279230000|2022-06-03 18:00:30|482.79|480.39|482.53|480.13|482.79|480.39|482.44|480.04|0
1654279240000|2022-06-03 18:00:40|482.26|479.86|482.09|479.69|482.44|480.04|482.09|479.69|0
1654279250000|2022-06-03 18:00:50|482.97|480.57|482.97|480.57|483.14|480.74|482.79|480.39|0
1654279260000|2022-06-03 18:01:00|483.14|480.74|483.32|480.92|483.32|480.92|482.97|480.57|0
1654279270000|2022-06-03 18:01:10|483.67|481.27|483.14|480.74|483.67|481.27|483.14|480.74|0
1654279280000|2022-06-03 18:01:20|482.97|480.57|483.67|481.27|483.67|481.27|482.97|480.57|0
1654279290000|2022-06-03 18:01:30|483.85|481.45|483.67|481.27|483.85|481.45|483.49|481.09|0
1654279300000|2022-06-03 18:01:40|484.2|481.8|484.55|482.15|484.55|482.15|484.2|481.8|0
1654279310000|2022-06-03 18:01:50|484.9|482.5|485.08|482.68|485.08|482.68|484.55|482.15|0
1654279320000|2022-06-03 18:02:00|484.9|482.5|485.08|482.68|485.43|483.03|484.9|482.5|0
1654279330000|2022-06-03 18:02:10|485.26|482.86|484.73|482.33|485.26|482.86|484.73|482.33|0
1654279340000|2022-06-03 18:02:20|484.9|482.5|484.73|482.33|484.9|482.5|484.55|482.15|0
1654279350000|2022-06-03 18:02:30|484.2|481.8|484.73|482.33|484.73|482.33|484.2|481.8|0
1654279360000|2022-06-03 18:02:40|484.9|482.5|484.38|481.98|484.9|482.5|484.38|481.98|0
1654279370000|2022-06-03 18:02:50|484.2|481.8|483.49|481.09|484.37|481.97|483.49|481.09|0
1654279380000|2022-06-03 18:03:00|483.32|480.92|482.97|480.57|483.32|480.92|482.97|480.57|0
1654279390000|2022-06-03 18:03:10|483.14|480.74|482.26|479.86|483.14|480.74|482.26|479.86|0
1654279400000|2022-06-03 18:03:20|482|479.6|482.09|479.69|482.26|479.86|482|479.6|0
1654279410000|2022-06-03 18:03:30|481.91|479.51|481.83|479.43|481.91|479.51|481.56|479.16|0
1654279420000|2022-06-03 18:03:40|481.56|479.16|481.38|478.98|481.56|479.16|481.21|478.81|0
1654279430000|2022-06-03 18:03:50|481.21|478.81|480.86|478.46|481.21|478.81|480.86|478.46|0
1654279440000|2022-06-03 18:04:00|480.68|478.28|480.68|478.28|481.03|478.63|480.68|478.28|0
1654279450000|2022-06-03 18:04:10|480.16|477.76|480.68|478.28|480.68|478.28|480.16|477.76|0
1654279460000|2022-06-03 18:04:20|481.38|478.98|481.3|478.9|481.38|478.98|481.21|478.81|0
1654279470000|2022-06-03 18:04:30|480.86|478.46|481.21|478.81|481.38|478.98|480.86|478.46|0
1654279480000|2022-06-03 18:04:40|481.74|479.34|480.86|478.46|481.74|479.34|480.86|478.46|0
1654279490000|2022-06-03 18:04:50|481.03|478.63|481.21|478.81|481.38|478.98|481.03|478.63|0
1654279500000|2022-06-03 18:05:00|481.38|478.98|482.26|479.86|482.26|479.86|481.21|478.81|0
1654279510000|2022-06-03 18:05:10|482.09|479.69|481.91|479.51|482.44|480.04|481.74|479.34|0
1654279520000|2022-06-03 18:05:20|482.09|479.69|482.26|479.86|482.61|480.21|482.09|479.69|0
1654279530000|2022-06-03 18:05:30|482.97|480.57|482.44|480.04|482.97|480.57|482.44|480.04|0
1654279540000|2022-06-03 18:05:40|482.79|480.39|482.26|479.86|482.79|480.39|482.26|479.86|0
1654279550000|2022-06-03 18:05:50|482.09|479.69|482.44|480.04|482.61|480.21|482.09|479.69|0
1654279560000|2022-06-03 18:06:00|482.79|480.39|482.26|479.86|482.79|480.39|482.26|479.86|0
1654279570000|2022-06-03 18:06:10|481.38|478.98|481.03|478.63|481.47|479.07|481.03|478.63|0
1654279580000|2022-06-03 18:06:20|481.47|479.07|481.56|479.16|481.73|479.33|481.47|479.07|0
1654279590000|2022-06-03 18:06:30|481.21|478.81|481.03|478.63|481.21|478.81|481.03|478.63|0
1654279600000|2022-06-03 18:06:40|480.86|478.46|480.51|478.11|480.86|478.46|480.33|477.93|0
1654279610000|2022-06-03 18:06:50|480.16|477.76|479.8|477.4|480.16|477.76|479.8|477.4|0
1654279620000|2022-06-03 18:07:00|479.72|477.32|480.33|477.93|480.33|477.93|479.63|477.23|0
1654279630000|2022-06-03 18:07:10|479.98|477.58|480.51|478.11|480.51|478.11|479.98|477.58|0
1654279640000|2022-06-03 18:07:20|480.33|477.93|480.33|477.93|480.33|477.93|480.16|477.76|0
1654279650000|2022-06-03 18:07:30|480.25|477.85|480.33|477.93|480.33|477.93|480.15|477.75|0
1654279660000|2022-06-03 18:07:40|480.86|478.46|481.03|478.63|481.03|478.63|480.86|478.46|0
1654279670000|2022-06-03 18:07:50|480.86|478.46|480.68|478.28|480.86|478.46|480.68|478.28|0
1654279680000|2022-06-03 18:08:00|480.86|478.46|481.21|478.81|481.21|478.81|480.68|478.28|0
1654279690000|2022-06-03 18:08:10|481.38|478.98|481.56|479.16|481.56|479.16|481.21|478.81|0
1654279700000|2022-06-03 18:08:20|481.38|478.98|481.21|478.81|481.38|478.98|481.21|478.81|0
1654279710000|2022-06-03 18:08:30|480.86|478.46|480.15|477.75|480.86|478.46|480.15|477.75|0
1654279720000|2022-06-03 18:08:40|479.63|477.23|479.8|477.4|479.8|477.4|479.63|477.23|0
1654279730000|2022-06-03 18:08:50|479.98|477.58|479.9|477.5|480.51|478.11|479.9|477.5|0
1654279740000|2022-06-03 18:09:00|479.45|477.05|479.28|476.88|479.45|477.05|479.28|476.88|0
1654279750000|2022-06-03 18:09:10|479.45|477.05|480.51|478.11|480.51|478.11|479.1|476.7|0
1654279760000|2022-06-03 18:09:20|480.86|478.46|481.21|478.81|481.21|478.81|480.86|478.46|0
1654279770000|2022-06-03 18:09:30|480.5|478.1|481.03|478.63|481.03|478.63|480.5|478.1|0
1654279780000|2022-06-03 18:09:40|480.68|478.28|480.95|478.55|480.95|478.55|480.5|478.1|0
1654279790000|2022-06-03 18:09:50|480.86|478.46|480.5|478.1|480.86|478.46|480.42|478.02|0
1654279800000|2022-06-03 18:10:00|480.86|478.46|480.86|478.46|480.86|478.46|480.5|478.1|0
1654279810000|2022-06-03 18:10:10|479.98|477.58|479.1|476.7|479.98|477.58|479.1|476.7|0
1654279820000|2022-06-03 18:10:20|479.28|476.88|479.28|476.88|479.45|477.05|479.28|476.88|0
1654279830000|2022-06-03 18:10:30|479.1|476.7|479.45|477.05|479.63|477.23|479.1|476.7|0
1654279840000|2022-06-03 18:10:40|479.1|476.7|479.8|477.4|479.8|477.4|478.93|476.53|0
1654279850000|2022-06-03 18:10:50|479.89|477.49|479.1|476.7|479.89|477.49|479.1|476.7|0
1654279860000|2022-06-03 18:11:00|478.93|476.53|478.49|476.09|478.93|476.53|478.49|476.09|0
1654279870000|2022-06-03 18:11:10|478.4|476|478.23|475.83|478.4|476|478.23|475.83|0
1654279880000|2022-06-03 18:11:20|478.4|476|479.37|476.97|479.45|477.05|478.4|476|0
1654279890000|2022-06-03 18:11:30|479.45|477.05|479.63|477.23|479.72|477.32|479.45|477.05|0
1654279900000|2022-06-03 18:11:40|479.98|477.58|480.5|478.1|480.5|478.1|479.98|477.58|0
1654279910000|2022-06-03 18:11:50|480.68|478.28|480.68|478.28|480.85|478.45|480.68|478.28|0
1654279920000|2022-06-03 18:12:00|481.03|478.63|480.68|478.28|481.03|478.63|480.6|478.2|0
1654279930000|2022-06-03 18:12:10|480.5|478.1|480.15|477.75|480.5|478.1|479.98|477.58|0
1654279940000|2022-06-03 18:12:20|479.98|477.58|479.98|477.58|480.42|478.02|479.98|477.58|0
1654279950000|2022-06-03 18:12:30|480.15|477.75|479.72|477.32|480.33|477.93|479.72|477.32|0
1654279960000|2022-06-03 18:12:40|479.8|477.4|479.98|477.58|479.98|477.58|479.8|477.4|0
1654279970000|2022-06-03 18:12:50|480.15|477.75|479.45|477.05|480.15|477.75|479.45|477.05|0
1654279980000|2022-06-03 18:13:00|479.8|477.4|479.98|477.58|479.98|477.58|479.63|477.23|0
1654279990000|2022-06-03 18:13:10|479.8|477.4|479.63|477.23|479.98|477.58|479.63|477.23|0
1654280000000|2022-06-03 18:13:20|480.07|477.67|479.98|477.58|480.15|477.75|479.98|477.58|0
1654280010000|2022-06-03 18:13:30|480.15|477.75|479.63|477.23|480.15|477.75|479.63|477.23|0
1654280020000|2022-06-03 18:13:40|479.8|477.4|479.63|477.23|479.8|477.4|479.63|477.23|0
1654280030000|2022-06-03 18:13:50|479.45|477.05|479.45|477.05|479.63|477.23|479.45|477.05|0
1654280040000|2022-06-03 18:14:00|479.63|477.23|479.63|477.23|479.63|477.23|479.1|476.7|0
1654280050000|2022-06-03 18:14:10|479.28|476.88|479.45|477.05|479.45|477.05|479.28|476.88|0
1654280060000|2022-06-03 18:14:20|479.28|476.88|479.1|476.7|479.28|476.88|479.1|476.7|0
1654280070000|2022-06-03 18:14:30|479.45|477.05|479.1|476.7|479.45|477.05|479.1|476.7|0
1654280080000|2022-06-03 18:14:40|479.28|476.88|479.1|476.7|479.37|476.97|479.1|476.7|0
1654280090000|2022-06-03 18:14:50|478.93|476.53|478.58|476.18|478.93|476.53|478.58|476.18|0
1654280100000|2022-06-03 18:15:00|478.4|476|478.75|476.35|479.1|476.7|478.4|476|0
1654280110000|2022-06-03 18:15:10|479.02|476.62|479.63|477.23|479.63|477.23|478.93|476.53|0
1654280120000|2022-06-03 18:15:20|480.15|477.75|479.28|476.88|480.33|477.93|479.28|476.88|0
1654280130000|2022-06-03 18:15:30|479.63|477.23|479.8|477.4|479.98|477.58|479.45|477.05|0
1654280140000|2022-06-03 18:15:40|480.33|477.93|479.8|477.4|480.33|477.93|479.8|477.4|0
1654280150000|2022-06-03 18:15:50|479.98|477.58|480.15|477.75|480.15|477.75|479.98|477.58|0
1654280160000|2022-06-03 18:16:00|479.98|477.58|480.15|477.75|480.33|477.93|479.98|477.58|0
1654280170000|2022-06-03 18:16:10|480.24|477.84|480.68|478.28|480.68|478.28|480.24|477.84|0
1654280180000|2022-06-03 18:16:20|480.85|478.45|480.33|477.93|480.85|478.45|480.33|477.93|0
1654280190000|2022-06-03 18:16:30|480.42|478.02|480.5|478.1|480.5|478.1|480.15|477.75|0
1654280200000|2022-06-03 18:16:40|480.33|477.93|480.5|478.1|480.5|478.1|480.33|477.93|0
1654280210000|2022-06-03 18:16:50|480.59|478.19|479.98|477.58|480.59|478.19|479.8|477.4|0
1654280220000|2022-06-03 18:17:00|480.15|477.75|480.15|477.75|480.24|477.84|479.98|477.58|0
1654280230000|2022-06-03 18:17:10|479.72|477.32|479.8|477.4|479.8|477.4|479.63|477.23|0
1654280240000|2022-06-03 18:17:20|479.63|477.23|479.45|477.05|479.63|477.23|479.28|476.88|0
1654280250000|2022-06-03 18:17:30|479.37|476.97|479.45|477.05|479.45|477.05|479.28|476.88|0
1654280260000|2022-06-03 18:17:40|479.63|477.23|479.28|476.88|479.63|477.23|479.28|476.88|0
1654280270000|2022-06-03 18:17:50|479.54|477.14|479.63|477.23|479.63|477.23|479.45|477.05|0
1654280280000|2022-06-03 18:18:00|479.1|476.7|479.27|476.87|479.45|477.05|479.1|476.7|0
1654280290000|2022-06-03 18:18:10|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1654280300000|2022-06-03 18:18:20|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1654280310000|2022-06-03 18:18:30|478.75|476.35|478.92|476.52|478.92|476.52|478.57|476.17|0
1654280320000|2022-06-03 18:18:40|478.75|476.35|477.52|475.12|478.75|476.35|477.52|475.12|0
1654280330000|2022-06-03 18:18:50|477.18|474.78|477|474.6|477.35|474.95|477|474.6|0
1654280340000|2022-06-03 18:19:00|477.18|474.78|477.52|475.12|477.52|475.12|477.18|474.78|0
1654280350000|2022-06-03 18:19:10|477.87|475.47|477.35|474.95|478.05|475.65|477.35|474.95|0
1654280360000|2022-06-03 18:19:20|477.18|474.78|477.35|474.95|477.35|474.95|477.18|474.78|0
1654280370000|2022-06-03 18:19:30|476.65|474.25|476.48|474.08|476.65|474.25|476.48|474.08|0
1654280380000|2022-06-03 18:19:40|477|474.6|476.83|474.43|477|474.6|476.83|474.43|0
1654280390000|2022-06-03 18:19:50|477|474.6|476.65|474.25|477|474.6|476.65|474.25|0
1654280400000|2022-06-03 18:20:00|476.48|474.08|476.83|474.43|477|474.6|476.48|474.08|0
1654280410000|2022-06-03 18:20:10|476.65|474.25|477|474.6|477|474.6|476.48|474.08|0
1654280420000|2022-06-03 18:20:20|477.17|474.77|478.4|476|478.57|476.17|477.17|474.77|0
1654280430000|2022-06-03 18:20:30|478.22|475.82|478.57|476.17|478.57|476.17|478.22|475.82|0
1654280440000|2022-06-03 18:20:40|478.4|476|479.27|476.87|479.27|476.87|478.4|476|0
1654280450000|2022-06-03 18:20:50|478.92|476.52|479.01|476.61|479.27|476.87|478.92|476.52|0
1654280460000|2022-06-03 18:21:00|479.1|476.7|478.92|476.52|479.1|476.7|478.75|476.35|0
1654280470000|2022-06-03 18:21:10|479.1|476.7|479.27|476.87|479.27|476.87|479.1|476.7|0
1654280480000|2022-06-03 18:21:20|478.92|476.52|478.92|476.52|478.92|476.52|478.75|476.35|0
1654280490000|2022-06-03 18:21:30|478.05|475.65|478.75|476.35|478.75|476.35|478.05|475.65|0
1654280500000|2022-06-03 18:21:40|478.92|476.52|478.75|476.35|479.1|476.7|478.75|476.35|0
1654280510000|2022-06-03 18:21:50|478.57|476.17|478.57|476.17|478.57|476.17|478.4|476|0
1654280520000|2022-06-03 18:22:00|478.4|476|478.57|476.17|478.57|476.17|478.05|475.65|0
1654280530000|2022-06-03 18:22:10|478.4|476|478.4|476|478.4|476|478.4|476|0
1654280540000|2022-06-03 18:22:20|478.05|475.65|478.05|475.65|478.22|475.82|478.05|475.65|0
1654280550000|2022-06-03 18:22:30|478.57|476.17|478.75|476.35|478.75|476.35|478.57|476.17|0
1654280560000|2022-06-03 18:22:40|478.4|476|478.22|475.82|478.57|476.17|478.22|475.82|0
1654280570000|2022-06-03 18:22:50|478.4|476|477.87|475.47|478.4|476|477.87|475.47|0
1654280580000|2022-06-03 18:23:00|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1654280590000|2022-06-03 18:23:10|477.52|475.12|477.61|475.21|477.87|475.47|477.52|475.12|0
1654280600000|2022-06-03 18:23:20|477.87|475.47|477.7|475.3|477.87|475.47|477.7|475.3|0
1654280610000|2022-06-03 18:23:30|478.22|475.82|478.75|476.35|478.75|476.35|478.22|475.82|0
1654280620000|2022-06-03 18:23:40|478.66|476.26|478.92|476.52|478.92|476.52|478.66|476.26|0
1654280630000|2022-06-03 18:23:50|478.66|476.26|478.92|476.52|478.92|476.52|478.66|476.26|0
1654280640000|2022-06-03 18:24:00|478.75|476.35|479.27|476.87|479.27|476.87|478.75|476.35|0
1654280650000|2022-06-03 18:24:10|479.8|477.4|479.71|477.31|479.8|477.4|479.62|477.22|0
1654280660000|2022-06-03 18:24:20|479.45|477.05|479.01|476.61|479.45|477.05|479.01|476.61|0
1654280670000|2022-06-03 18:24:30|479.1|476.7|478.75|476.35|479.1|476.7|478.57|476.17|0
1654280680000|2022-06-03 18:24:40|478.57|476.17|478.4|476|478.92|476.52|478.4|476|0
1654280690000|2022-06-03 18:24:50|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1654280700000|2022-06-03 18:25:00|478.4|476|478.4|476|478.75|476.35|478.4|476|0
1654280710000|2022-06-03 18:25:10|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1654280720000|2022-06-03 18:25:20|478.05|475.65|477.87|475.47|478.05|475.65|477.87|475.47|0
1654280730000|2022-06-03 18:25:30|477.7|475.3|477.7|475.3|477.87|475.47|477.7|475.3|0
1654280740000|2022-06-03 18:25:40|477.87|475.47|477.61|475.21|477.87|475.47|477.52|475.12|0
1654280750000|2022-06-03 18:25:50|477.52|475.12|477.7|475.3|477.87|475.47|477.35|474.95|0
1654280760000|2022-06-03 18:26:00|477.52|475.12|478.05|475.65|478.05|475.65|477.52|475.12|0
1654280770000|2022-06-03 18:26:10|477.96|475.56|478.22|475.82|478.22|475.82|477.96|475.56|0
1654280780000|2022-06-03 18:26:20|477.87|475.47|477.61|475.21|478.05|475.65|477.52|475.12|0
1654280790000|2022-06-03 18:26:30|477.35|474.95|477.17|474.77|477.52|475.12|477.17|474.77|0
1654280800000|2022-06-03 18:26:40|477|474.6|476.82|474.42|477|474.6|476.82|474.42|0
1654280810000|2022-06-03 18:26:50|476.65|474.25|476.82|474.42|477.17|474.77|476.65|474.25|0
1654280820000|2022-06-03 18:27:00|477|474.6|476.82|474.42|477|474.6|476.82|474.42|0
1654280830000|2022-06-03 18:27:10|476.65|474.25|476.82|474.42|476.82|474.42|476.47|474.07|0
1654280840000|2022-06-03 18:27:20|477|474.6|477.35|474.95|477.35|474.95|477|474.6|0
1654280850000|2022-06-03 18:27:30|477.17|474.77|477.52|475.12|477.7|475.3|477.17|474.77|0
1654280860000|2022-06-03 18:27:40|477.7|475.3|477.52|475.12|477.7|475.3|477.52|475.12|0
1654280870000|2022-06-03 18:27:50|477.35|474.95|477|474.6|477.52|475.12|477|474.6|0
1654280880000|2022-06-03 18:28:00|477.35|474.95|477|474.6|477.35|474.95|477|474.6|0
1654280890000|2022-06-03 18:28:10|476.82|474.42|476.65|474.25|476.82|474.42|476.65|474.25|0
1654280900000|2022-06-03 18:28:20|477|474.6|476.3|473.9|477|474.6|476.3|473.9|0
1654280910000|2022-06-03 18:28:30|475.78|473.38|475.6|473.2|475.78|473.38|475.6|473.2|0
1654280920000|2022-06-03 18:28:40|475.78|473.38|475.6|473.2|475.78|473.38|475.6|473.2|0
1654280930000|2022-06-03 18:28:50|475.43|473.03|474.73|472.33|475.43|473.03|474.73|472.33|0
1654280940000|2022-06-03 18:29:00|474.9|472.5|474.9|472.5|475.25|472.85|474.9|472.5|0
1654280950000|2022-06-03 18:29:10|475.08|472.68|474.9|472.5|475.08|472.68|474.73|472.33|0
1654280960000|2022-06-03 18:29:20|474.73|472.33|474.73|472.33|474.73|472.33|474.73|472.33|0
1654280970000|2022-06-03 18:29:30|474.9|472.5|474.38|471.98|474.9|472.5|474.38|471.98|0
1654280980000|2022-06-03 18:29:40|474.21|471.81|473.6|471.2|474.21|471.81|473.6|471.2|0
1654280990000|2022-06-03 18:29:50|473.68|471.28|473.16|470.76|473.68|471.28|473.16|470.76|0
1654281000000|2022-06-03 18:30:00|472.99|470.59|473.51|471.11|474.21|471.81|472.99|470.59|0
1654281010000|2022-06-03 18:30:10|473.68|471.28|473.34|470.94|473.68|471.28|472.99|470.59|0
1654281020000|2022-06-03 18:30:20|473.51|471.11|473.68|471.28|473.77|471.37|473.51|471.11|0
1654281030000|2022-06-03 18:30:30|474.03|471.63|474.21|471.81|474.21|471.81|474.03|471.63|0
1654281040000|2022-06-03 18:30:40|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1654281050000|2022-06-03 18:30:50|474.21|471.81|475.08|472.68|475.08|472.68|474.21|471.81|0
1654281060000|2022-06-03 18:31:00|475.77|473.37|475.43|473.03|475.77|473.37|475.43|473.03|0
1654281070000|2022-06-03 18:31:10|475.25|472.85|475.25|472.85|475.25|472.85|475.08|472.68|0
1654281080000|2022-06-03 18:31:20|474.99|472.59|475.4|473|475.4|473|474.9|472.5|0
1654281090000|2022-06-03 18:31:30|475.22|472.82|475.31|472.91|475.31|472.91|475.05|472.65|0
1654281100000|2022-06-03 18:31:40|475.4|473|474.34|471.94|475.49|473.09|474.34|471.94|0
1654281110000|2022-06-03 18:31:50|473.81|471.41|473.99|471.59|473.99|471.59|473.81|471.41|0
1654281120000|2022-06-03 18:32:00|474.08|471.68|474.34|471.94|474.34|471.94|474.08|471.68|0
1654281130000|2022-06-03 18:32:10|474.43|472.03|474.34|471.94|474.51|472.11|474.34|471.94|0
1654281140000|2022-06-03 18:32:20|474.51|472.11|475.56|473.16|475.56|473.16|474.51|472.11|0
1654281150000|2022-06-03 18:32:30|475.21|472.81|475.91|473.51|476.08|473.68|475.21|472.81|0
1654281160000|2022-06-03 18:32:40|475.73|473.33|476.08|473.68|476.08|473.68|475.73|473.33|0
1654281170000|2022-06-03 18:32:50|475.91|473.51|476.26|473.86|476.26|473.86|475.91|473.51|0
1654281180000|2022-06-03 18:33:00|476.35|473.95|476.78|474.38|476.78|474.38|476.26|473.86|0
1654281190000|2022-06-03 18:33:10|476.61|474.21|476.96|474.56|476.96|474.56|476.61|474.21|0
1654281200000|2022-06-03 18:33:20|477.48|475.08|476.78|474.38|477.48|475.08|476.78|474.38|0
1654281210000|2022-06-03 18:33:30|477.13|474.73|476.43|474.03|477.13|474.73|476.43|474.03|0
1654281220000|2022-06-03 18:33:40|476.26|473.86|476.26|473.86|476.26|473.86|475.91|473.51|0
1654281230000|2022-06-03 18:33:50|476.08|473.68|475.91|473.51|476.08|473.68|475.91|473.51|0
1654281240000|2022-06-03 18:34:00|476.08|473.68|476.26|473.86|476.26|473.86|475.73|473.33|0
1654281250000|2022-06-03 18:34:10|476.52|474.12|476.43|474.03|476.52|474.12|476.43|474.03|0
1654281260000|2022-06-03 18:34:20|476.61|474.21|476.95|474.55|477.13|474.73|476.61|474.21|0
1654281270000|2022-06-03 18:34:30|477.05|474.65|476.78|474.38|477.05|474.65|476.78|474.38|0
1654281280000|2022-06-03 18:34:40|476.95|474.55|476.61|474.21|476.95|474.55|476.61|474.21|0
1654281290000|2022-06-03 18:34:50|476.78|474.38|476.61|474.21|476.78|474.38|476.43|474.03|0
1654281300000|2022-06-03 18:35:00|476.35|473.95|476.26|473.86|476.43|474.03|476.26|473.86|0
1654281310000|2022-06-03 18:35:10|476.08|473.68|476.08|473.68|476.43|474.03|476.08|473.68|0
1654281320000|2022-06-03 18:35:20|475.91|473.51|476.08|473.68|476.26|473.86|475.91|473.51|0
1654281330000|2022-06-03 18:35:30|476.43|474.03|477.3|474.9|477.3|474.9|476.43|474.03|0
1654281340000|2022-06-03 18:35:40|477.57|475.17|478|475.6|478|475.6|477.57|475.17|0
1654281350000|2022-06-03 18:35:50|477.83|475.43|478|475.6|478|475.6|477.65|475.25|0
1654281360000|2022-06-03 18:36:00|478.35|475.95|478.35|475.95|478.53|476.13|478.18|475.78|0
1654281370000|2022-06-03 18:36:10|478|475.6|478.18|475.78|478.18|475.78|478|475.6|0
1654281380000|2022-06-03 18:36:20|478.53|476.13|478|475.6|478.53|476.13|478|475.6|0
1654281390000|2022-06-03 18:36:30|477.65|475.25|477.48|475.08|477.65|475.25|477.3|474.9|0
1654281400000|2022-06-03 18:36:40|477.3|474.9|477.65|475.25|477.65|475.25|477.3|474.9|0
1654281410000|2022-06-03 18:36:50|477.83|475.43|477.65|475.25|477.83|475.43|477.65|475.25|0
1654281420000|2022-06-03 18:37:00|477.83|475.43|478.7|476.3|478.7|476.3|477.83|475.43|0
1654281430000|2022-06-03 18:37:10|479.58|477.18|480.11|477.71|480.11|477.71|479.58|477.18|0
1654281440000|2022-06-03 18:37:20|479.93|477.53|480.46|478.06|480.63|478.23|479.93|477.53|0
1654281450000|2022-06-03 18:37:30|480.11|477.71|479.41|477.01|480.11|477.71|479.41|477.01|0
1654281460000|2022-06-03 18:37:40|479.23|476.83|479.85|477.45|479.85|477.45|479.23|476.83|0
1654281470000|2022-06-03 18:37:50|479.93|477.53|480.46|478.06|480.46|478.06|479.67|477.27|0
1654281480000|2022-06-03 18:38:00|480.11|477.71|479.76|477.36|480.11|477.71|479.76|477.36|0
1654281490000|2022-06-03 18:38:10|479.93|477.53|479.93|477.53|479.93|477.53|479.76|477.36|0
1654281500000|2022-06-03 18:38:20|480.46|478.06|480.46|478.06|480.63|478.23|480.46|478.06|0
1654281510000|2022-06-03 18:38:30|480.63|478.23|481.34|478.94|481.34|478.94|480.46|478.06|0
1654281520000|2022-06-03 18:38:40|481.16|478.76|481.34|478.94|481.34|478.94|481.16|478.76|0
1654281530000|2022-06-03 18:38:50|481.51|479.11|481.86|479.46|482.22|479.82|481.51|479.11|0
1654281540000|2022-06-03 18:39:00|482.22|479.82|482.39|479.99|482.39|479.99|482.04|479.64|0
1654281550000|2022-06-03 18:39:10|482.57|480.17|481.86|479.46|482.57|480.17|481.86|479.46|0
1654281560000|2022-06-03 18:39:20|481.69|479.29|481.16|478.76|481.69|479.29|480.98|478.58|0
1654281570000|2022-06-03 18:39:30|481.34|478.94|480.98|478.58|481.34|478.94|480.98|478.58|0
1654281580000|2022-06-03 18:39:40|481.34|478.94|481.34|478.94|481.34|478.94|481.16|478.76|0
1654281590000|2022-06-03 18:39:50|481.69|479.29|480.98|478.58|481.69|479.29|480.98|478.58|0
1654281600000|2022-06-03 18:40:00|481.25|478.85|481.16|478.76|481.34|478.94|481.16|478.76|0
1654281610000|2022-06-03 18:40:10|481.34|478.94|482.39|479.99|482.39|479.99|481.34|478.94|0
1654281620000|2022-06-03 18:40:20|482.21|479.81|482.04|479.64|482.21|479.81|482.04|479.64|0
1654281630000|2022-06-03 18:40:30|482.21|479.81|482.39|479.99|482.57|480.17|482.21|479.81|0
1654281640000|2022-06-03 18:40:40|482.57|480.17|482.04|479.64|482.57|480.17|481.86|479.46|0
1654281650000|2022-06-03 18:40:50|481.86|479.46|481.86|479.46|481.86|479.46|481.69|479.29|0
1654281660000|2022-06-03 18:41:00|481.69|479.29|481.51|479.11|481.86|479.46|481.34|478.94|0
1654281670000|2022-06-03 18:41:10|481.86|479.46|481.51|479.11|481.86|479.46|481.51|479.11|0
1654281680000|2022-06-03 18:41:20|481.34|478.94|481.34|478.94|481.34|478.94|481.34|478.94|0
1654281690000|2022-06-03 18:41:30|481.51|479.11|481.34|478.94|481.69|479.29|481.34|478.94|0
1654281700000|2022-06-03 18:41:40|481.16|478.76|481.33|478.93|481.33|478.93|481.16|478.76|0
1654281710000|2022-06-03 18:41:50|481.16|478.76|481.51|479.11|481.51|479.11|481.16|478.76|0
1654281720000|2022-06-03 18:42:00|481.69|479.29|480.81|478.41|481.69|479.29|480.81|478.41|0
1654281730000|2022-06-03 18:42:10|480.98|478.58|480.81|478.41|480.98|478.58|480.81|478.41|0
1654281740000|2022-06-03 18:42:20|480.98|478.58|480.98|478.58|480.98|478.58|480.81|478.41|0
1654281750000|2022-06-03 18:42:30|481.16|478.76|481.51|479.11|481.51|479.11|481.16|478.76|0
1654281760000|2022-06-03 18:42:40|481.69|479.29|481.33|478.93|481.69|479.29|481.33|478.93|0
1654281770000|2022-06-03 18:42:50|481.51|479.11|481.33|478.93|481.51|479.11|481.33|478.93|0
1654281780000|2022-06-03 18:43:00|481.16|478.76|481.16|478.76|481.16|478.76|481.16|478.76|0
1654281790000|2022-06-03 18:43:10|480.98|478.58|481.16|478.76|481.33|478.93|480.98|478.58|0
1654281800000|2022-06-03 18:43:20|481.07|478.67|480.98|478.58|481.16|478.76|480.98|478.58|0
1654281810000|2022-06-03 18:43:30|481.16|478.76|480.98|478.58|481.16|478.76|480.98|478.58|0
1654281820000|2022-06-03 18:43:40|481.16|478.76|481.33|478.93|481.33|478.93|480.98|478.58|0
1654281830000|2022-06-03 18:43:50|481.16|478.76|481.33|478.93|481.33|478.93|480.98|478.58|0
1654281840000|2022-06-03 18:44:00|480.46|478.06|480.28|477.88|480.46|478.06|480.1|477.7|0
1654281850000|2022-06-03 18:44:10|480.46|478.06|479.84|477.44|480.46|478.06|479.84|477.44|0
1654281860000|2022-06-03 18:44:20|479.58|477.18|479.75|477.35|479.75|477.35|479.58|477.18|0
1654281870000|2022-06-03 18:44:30|479.58|477.18|479.58|477.18|479.75|477.35|479.58|477.18|0
1654281880000|2022-06-03 18:44:40|479.4|477|479.05|476.65|479.4|477|479.05|476.65|0
1654281890000|2022-06-03 18:44:50|479.23|476.83|478.7|476.3|479.23|476.83|478.7|476.3|0
1654281900000|2022-06-03 18:45:00|478.79|476.39|478.53|476.13|478.79|476.39|478|475.6|0
1654281910000|2022-06-03 18:45:10|478.88|476.48|478.88|476.48|478.88|476.48|478.53|476.13|0
1654281920000|2022-06-03 18:45:20|479.4|477|479.4|477|479.58|477.18|479.4|477|0
1654281930000|2022-06-03 18:45:30|479.23|476.83|479.75|477.35|479.75|477.35|479.23|476.83|0
1654281940000|2022-06-03 18:45:40|479.58|477.18|480.46|478.06|480.46|478.06|479.58|477.18|0
1654281950000|2022-06-03 18:45:50|480.1|477.7|480.1|477.7|480.1|477.7|480.1|477.7|0
1654281960000|2022-06-03 18:46:00|480.28|477.88|480.1|477.7|480.28|477.88|480.1|477.7|0
1654281970000|2022-06-03 18:46:10|480.28|477.88|480.28|477.88|480.28|477.88|479.84|477.44|0
1654281980000|2022-06-03 18:46:20|480.1|477.7|479.75|477.35|480.1|477.7|479.75|477.35|0
1654281990000|2022-06-03 18:46:30|479.58|477.18|480.1|477.7|480.1|477.7|479.58|477.18|0
1654282000000|2022-06-03 18:46:40|479.75|477.35|479.67|477.27|479.75|477.35|479.58|477.18|0
1654282010000|2022-06-03 18:46:50|479.58|477.18|479.4|477|479.58|477.18|479.4|477|0
1654282020000|2022-06-03 18:47:00|479.75|477.35|479.93|477.53|480.1|477.7|479.58|477.18|0
1654282030000|2022-06-03 18:47:10|480.28|477.88|479.93|477.53|480.28|477.88|479.93|477.53|0
1654282040000|2022-06-03 18:47:20|480.1|477.7|479.75|477.35|480.1|477.7|479.75|477.35|0
1654282050000|2022-06-03 18:47:30|480.1|477.7|480.1|477.7|480.28|477.88|480.1|477.7|0
1654282060000|2022-06-03 18:47:40|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1654282070000|2022-06-03 18:47:50|479.67|477.27|479.4|477|479.67|477.27|479.4|477|0
1654282080000|2022-06-03 18:48:00|479.23|476.83|479.14|476.74|479.23|476.83|479.14|476.74|0
1654282090000|2022-06-03 18:48:10|478.88|476.48|478.88|476.48|479.05|476.65|478.88|476.48|0
1654282100000|2022-06-03 18:48:20|478.7|476.3|478.7|476.3|478.7|476.3|478.52|476.12|0
1654282110000|2022-06-03 18:48:30|478.17|475.77|478.35|475.95|478.35|475.95|478.17|475.77|0
1654282120000|2022-06-03 18:48:40|478.17|475.77|478|475.6|478.17|475.77|478|475.6|0
1654282130000|2022-06-03 18:48:50|477.82|475.42|477.47|475.07|477.82|475.42|477.47|475.07|0
1654282140000|2022-06-03 18:49:00|477.3|474.9|477.65|475.25|477.65|475.25|477.3|474.9|0
1654282150000|2022-06-03 18:49:10|477.47|475.07|478|475.6|478.17|475.77|477.47|475.07|0
1654282160000|2022-06-03 18:49:20|478.17|475.77|477.82|475.42|478.17|475.77|477.82|475.42|0
1654282170000|2022-06-03 18:49:30|477.47|475.07|476.95|474.55|477.47|475.07|476.95|474.55|0
1654282180000|2022-06-03 18:49:40|476.77|474.37|477.12|474.72|477.12|474.72|476.77|474.37|0
1654282190000|2022-06-03 18:49:50|477.3|474.9|477.04|474.64|477.3|474.9|476.77|474.37|0
1654282200000|2022-06-03 18:50:00|476.95|474.55|477.91|475.51|477.91|475.51|476.95|474.55|0
1654282210000|2022-06-03 18:50:10|477.82|475.42|478.52|476.12|478.52|476.12|477.82|475.42|0
1654282220000|2022-06-03 18:50:20|478.35|475.95|478.7|476.3|478.7|476.3|478.35|475.95|0
1654282230000|2022-06-03 18:50:30|478.35|475.95|478.17|475.77|478.52|476.12|478|475.6|0
1654282240000|2022-06-03 18:50:40|478|475.6|478.17|475.77|478.17|475.77|477.82|475.42|0
1654282250000|2022-06-03 18:50:50|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1654282260000|2022-06-03 18:51:00|477.39|474.99|477.65|475.25|477.65|475.25|477.39|474.99|0
1654282270000|2022-06-03 18:51:10|478|475.6|478.17|475.77|478.35|475.95|478|475.6|0
1654282280000|2022-06-03 18:51:20|478.35|475.95|478.17|475.77|478.35|475.95|478.17|475.77|0
1654282290000|2022-06-03 18:51:30|477.82|475.42|478.17|475.77|478.17|475.77|477.82|475.42|0
1654282300000|2022-06-03 18:51:40|477.91|475.51|478|475.6|478|475.6|477.82|475.42|0
1654282310000|2022-06-03 18:51:50|477.82|475.42|477.82|475.42|478|475.6|477.82|475.42|0
1654282320000|2022-06-03 18:52:00|478|475.6|478.35|475.95|478.35|475.95|478|475.6|0
1654282330000|2022-06-03 18:52:10|478|475.6|478|475.6|478|475.6|478|475.6|0
1654282340000|2022-06-03 18:52:20|478.17|475.77|478.35|475.95|478.52|476.12|478.17|475.77|0
1654282350000|2022-06-03 18:52:30|478.52|476.12|477.3|474.9|478.52|476.12|476.95|474.55|0
1654282360000|2022-06-03 18:52:40|477.47|475.07|477.47|475.07|477.82|475.42|477.47|475.07|0
1654282370000|2022-06-03 18:52:50|477.65|475.25|477.04|474.64|477.65|475.25|477.04|474.64|0
1654282380000|2022-06-03 18:53:00|477.12|474.72|476.42|474.02|477.12|474.72|476.25|473.85|0
1654282390000|2022-06-03 18:53:10|476.25|473.85|476.34|473.94|476.34|473.94|476.25|473.85|0
1654282400000|2022-06-03 18:53:20|476.42|474.02|476.77|474.37|476.77|474.37|475.9|473.5|0
1654282410000|2022-06-03 18:53:30|476.95|474.55|477.47|475.07|477.47|475.07|476.95|474.55|0
1654282420000|2022-06-03 18:53:40|477.12|474.72|477.47|475.07|477.47|475.07|477.12|474.72|0
1654282430000|2022-06-03 18:53:50|477.39|474.99|477.82|475.42|477.82|475.42|477.39|474.99|0
1654282440000|2022-06-03 18:54:00|478|475.6|478.52|476.12|478.52|476.12|478|475.6|0
1654282450000|2022-06-03 18:54:10|478.17|475.77|478.17|475.77|478.52|476.12|478.17|475.77|0
1654282460000|2022-06-03 18:54:20|478|475.6|477.47|475.07|478|475.6|477.47|475.07|0
1654282470000|2022-06-03 18:54:30|477.3|474.9|477.12|474.72|477.3|474.9|477.12|474.72|0
1654282480000|2022-06-03 18:54:40|476.86|474.46|476.95|474.55|477.12|474.72|476.77|474.37|0
1654282490000|2022-06-03 18:54:50|477.12|474.72|477.3|474.9|477.3|474.9|476.95|474.55|0
1654282500000|2022-06-03 18:55:00|477.65|475.25|478|475.6|478.17|475.77|477.65|475.25|0
1654282510000|2022-06-03 18:55:10|477.74|475.34|477.82|475.42|478.09|475.69|477.74|475.34|0
1654282520000|2022-06-03 18:55:20|478.17|475.77|478.17|475.77|478.17|475.77|478|475.6|0
1654282530000|2022-06-03 18:55:30|477.82|475.42|477.3|474.9|477.82|475.42|477.3|474.9|0
1654282540000|2022-06-03 18:55:40|477.65|475.25|476.86|474.46|477.65|475.25|476.77|474.37|0
1654282550000|2022-06-03 18:55:50|476.77|474.37|476.77|474.37|476.95|474.55|476.77|474.37|0
1654282560000|2022-06-03 18:56:00|476.6|474.2|476.25|473.85|476.6|474.2|476.25|473.85|0
1654282570000|2022-06-03 18:56:10|476.07|473.67|476.42|474.02|476.42|474.02|476.07|473.67|0
1654282580000|2022-06-03 18:56:20|476.6|474.2|476.25|473.85|476.6|474.2|475.9|473.5|0
1654282590000|2022-06-03 18:56:30|475.9|473.5|475.9|473.5|476.07|473.67|475.9|473.5|0
1654282600000|2022-06-03 18:56:40|475.37|472.97|475.37|472.97|475.37|472.97|475.2|472.8|0
1654282610000|2022-06-03 18:56:50|475.2|472.8|475.2|472.8|475.37|472.97|475.2|472.8|0
1654282620000|2022-06-03 18:57:00|475.37|472.97|475.55|473.15|475.55|473.15|475.2|472.8|0
1654282630000|2022-06-03 18:57:10|475.72|473.32|476.25|473.85|476.25|473.85|475.72|473.32|0
1654282640000|2022-06-03 18:57:20|476.77|474.37|476.86|474.46|476.86|474.46|476.6|474.2|0
1654282650000|2022-06-03 18:57:30|477.12|474.72|476.77|474.37|477.12|474.72|476.77|474.37|0
1654282660000|2022-06-03 18:57:40|477.04|474.64|477.12|474.72|477.12|474.72|476.95|474.55|0
1654282670000|2022-06-03 18:57:50|476.95|474.55|477.82|475.42|477.82|475.42|476.95|474.55|0
1654282680000|2022-06-03 18:58:00|477.65|475.25|477.65|475.25|477.65|475.25|477.47|475.07|0
1654282690000|2022-06-03 18:58:10|477.3|474.9|476.25|473.85|477.3|474.9|476.25|473.85|0
1654282700000|2022-06-03 18:58:20|476.07|473.67|476.25|473.85|476.25|473.85|475.55|473.15|0
1654282710000|2022-06-03 18:58:30|476.07|473.67|476.07|473.67|476.25|473.85|476.07|473.67|0
1654282720000|2022-06-03 18:58:40|476.25|473.85|476.6|474.2|476.6|474.2|476.25|473.85|0
1654282730000|2022-06-03 18:58:50|476.25|473.85|476.6|474.2|476.6|474.2|476.25|473.85|0
1654282740000|2022-06-03 18:59:00|476.07|473.67|476.07|473.67|476.6|474.2|476.07|473.67|0
1654282750000|2022-06-03 18:59:10|476.16|473.76|475.9|473.5|476.25|473.85|475.9|473.5|0
1654282760000|2022-06-03 18:59:20|476.07|473.67|476.42|474.02|476.6|474.2|476.07|473.67|0
1654282770000|2022-06-03 18:59:30|476.25|473.85|476.77|474.37|476.77|474.37|476.25|473.85|0
1654282780000|2022-06-03 18:59:40|476.86|474.46|476.77|474.37|476.86|474.46|476.77|474.37|0
1654282790000|2022-06-03 18:59:50|476.6|474.2|476.25|473.85|476.6|474.2|476.07|473.67|0
1654282800000|2022-06-03 19:00:00|476.07|473.67|475.64|473.24|476.07|473.67|475.64|473.24|0
1654282810000|2022-06-03 19:00:10|475.37|472.97|475.37|472.97|475.72|473.32|475.37|472.97|0
1654282820000|2022-06-03 19:00:20|475.2|472.8|475.02|472.62|475.37|472.97|475.02|472.62|0
1654282830000|2022-06-03 19:00:30|474.85|472.45|475.02|472.62|475.37|472.97|474.85|472.45|0
1654282840000|2022-06-03 19:00:40|474.85|472.45|475.02|472.62|475.02|472.62|474.85|472.45|0
1654282850000|2022-06-03 19:00:50|475.2|472.8|475.55|473.15|475.55|473.15|475.2|472.8|0
1654282860000|2022-06-03 19:01:00|475.72|473.32|476.42|474.02|476.42|474.02|475.72|473.32|0
1654282870000|2022-06-03 19:01:10|475.9|473.5|475.02|472.62|475.9|473.5|475.02|472.62|0
1654282880000|2022-06-03 19:01:20|475.72|473.32|476.34|473.94|476.42|474.02|475.72|473.32|0
1654282890000|2022-06-03 19:01:30|476.6|474.2|477.64|475.24|477.64|475.24|476.6|474.2|0
1654282900000|2022-06-03 19:01:40|477.82|475.42|478.34|475.94|478.34|475.94|477.82|475.42|0
1654282910000|2022-06-03 19:01:50|478.87|476.47|479.05|476.65|479.05|476.65|478.52|476.12|0
1654282920000|2022-06-03 19:02:00|478.7|476.3|478.7|476.3|478.87|476.47|478.7|476.3|0
1654282930000|2022-06-03 19:02:10|478.87|476.47|479.4|477|479.4|477|478.87|476.47|0
1654282940000|2022-06-03 19:02:20|479.57|477.17|479.4|477|479.57|477.17|479.4|477|0
1654282950000|2022-06-03 19:02:30|479.84|477.44|479.22|476.82|479.84|477.44|479.22|476.82|0
1654282960000|2022-06-03 19:02:40|479.4|477|479.57|477.17|479.75|477.35|479.4|477|0
1654282970000|2022-06-03 19:02:50|479.75|477.35|478.87|476.47|479.75|477.35|478.87|476.47|0
1654282980000|2022-06-03 19:03:00|478.69|476.29|477.47|475.07|478.69|476.29|477.39|474.99|0
1654282990000|2022-06-03 19:03:10|477.64|475.24|477.64|475.24|477.64|475.24|477.29|474.89|0
1654283000000|2022-06-03 19:03:20|477.29|474.89|477.29|474.89|477.47|475.07|477.29|474.89|0
1654283010000|2022-06-03 19:03:30|477.12|474.72|476.59|474.19|477.12|474.72|476.59|474.19|0
1654283020000|2022-06-03 19:03:40|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1654283030000|2022-06-03 19:03:50|476.94|474.54|476.07|473.67|476.94|474.54|476.07|473.67|0
1654283040000|2022-06-03 19:04:00|475.55|473.15|475.9|473.5|475.9|473.5|475.55|473.15|0
1654283050000|2022-06-03 19:04:10|475.72|473.32|475.55|473.15|475.9|473.5|475.55|473.15|0
1654283060000|2022-06-03 19:04:20|475.37|472.97|475.55|473.15|475.72|473.32|475.37|472.97|0
1654283070000|2022-06-03 19:04:30|476.42|474.02|475.9|473.5|476.42|474.02|475.37|472.97|0
1654283080000|2022-06-03 19:04:40|476.07|473.67|476.24|473.84|476.24|473.84|476.07|473.67|0
1654283090000|2022-06-03 19:04:50|476.07|473.67|476.16|473.76|476.24|473.84|476.07|473.67|0
1654283100000|2022-06-03 19:05:00|476.77|474.37|476.42|474.02|476.77|474.37|476.42|474.02|0
1654283110000|2022-06-03 19:05:10|476.77|474.37|476.77|474.37|476.94|474.54|476.77|474.37|0
1654283120000|2022-06-03 19:05:20|476.59|474.19|477.29|474.89|477.29|474.89|476.59|474.19|0
1654283130000|2022-06-03 19:05:30|477.12|474.72|477.29|474.89|477.29|474.89|476.94|474.54|0
1654283140000|2022-06-03 19:05:40|477.12|474.72|477.29|474.89|477.29|474.89|476.77|474.37|0
1654283150000|2022-06-03 19:05:50|477.12|474.72|477.47|475.07|477.47|475.07|476.94|474.54|0
1654283160000|2022-06-03 19:06:00|476.77|474.37|477.47|475.07|477.64|475.24|476.77|474.37|0
1654283170000|2022-06-03 19:06:10|477.12|474.72|477.12|474.72|477.12|474.72|476.94|474.54|0
1654283180000|2022-06-03 19:06:20|477.29|474.89|477.29|474.89|477.47|475.07|477.29|474.89|0
1654283190000|2022-06-03 19:06:30|477.47|475.07|477.56|475.16|477.56|475.16|477.29|474.89|0
1654283200000|2022-06-03 19:06:40|477.99|475.59|477.47|475.07|477.99|475.59|477.47|475.07|0
1654283210000|2022-06-03 19:06:50|477.64|475.24|477.64|475.24|477.64|475.24|477.47|475.07|0
1654283220000|2022-06-03 19:07:00|477.82|475.42|478.87|476.47|478.87|476.47|477.82|475.42|0
1654283230000|2022-06-03 19:07:10|479.22|476.82|479.57|477.17|479.57|477.17|479.22|476.82|0
1654283240000|2022-06-03 19:07:20|480.27|477.87|480.97|478.57|480.97|478.57|480.27|477.87|0
1654283250000|2022-06-03 19:07:30|480.62|478.22|481.5|479.1|481.5|479.1|480.62|478.22|0
1654283260000|2022-06-03 19:07:40|481.33|478.93|482.03|479.63|482.03|479.63|481.33|478.93|0
1654283270000|2022-06-03 19:07:50|481.33|478.93|482.03|479.63|482.38|479.98|481.33|478.93|0
1654283280000|2022-06-03 19:08:00|482.38|479.98|483.61|481.21|483.61|481.21|482.38|479.98|0
1654283290000|2022-06-03 19:08:10|483.08|480.68|483.08|480.68|483.26|480.86|482.91|480.51|0
1654283300000|2022-06-03 19:08:20|482.91|480.51|483.08|480.68|483.08|480.68|482.82|480.42|0
1654283310000|2022-06-03 19:08:30|482.91|480.51|482.73|480.33|482.91|480.51|482.73|480.33|0
1654283320000|2022-06-03 19:08:40|482.38|479.98|481.68|479.28|482.38|479.98|481.5|479.1|0
1654283330000|2022-06-03 19:08:50|481.77|479.37|481.85|479.45|482.03|479.63|481.77|479.37|0
1654283340000|2022-06-03 19:09:00|481.68|479.28|480.8|478.4|481.68|479.28|480.8|478.4|0
1654283350000|2022-06-03 19:09:10|480.45|478.05|480.97|478.57|480.97|478.57|480.1|477.7|0
1654283360000|2022-06-03 19:09:20|481.15|478.75|481.68|479.28|481.68|479.28|481.15|478.75|0
1654283370000|2022-06-03 19:09:30|481.85|479.45|481.68|479.28|481.85|479.45|481.68|479.28|0
1654283380000|2022-06-03 19:09:40|481.85|479.45|482.38|479.98|482.38|479.98|481.85|479.45|0
1654283390000|2022-06-03 19:09:50|482.56|480.16|482.03|479.63|482.56|480.16|482.03|479.63|0
1654283400000|2022-06-03 19:10:00|482.2|479.8|481.42|479.02|482.38|479.98|481.42|479.02|0
1654283410000|2022-06-03 19:10:10|481.32|478.92|480.8|478.4|481.32|478.92|480.8|478.4|0
1654283420000|2022-06-03 19:10:20|480.45|478.05|480.45|478.05|480.97|478.57|480.45|478.05|0
1654283430000|2022-06-03 19:10:30|480.8|478.4|481.5|479.1|481.68|479.28|480.8|478.4|0
1654283440000|2022-06-03 19:10:40|481.68|479.28|480.8|478.4|481.68|479.28|480.8|478.4|0
1654283450000|2022-06-03 19:10:50|480.97|478.57|481.24|478.84|481.24|478.84|480.97|478.57|0
1654283460000|2022-06-03 19:11:00|481.15|478.75|481.15|478.75|481.5|479.1|481.15|478.75|0
1654283470000|2022-06-03 19:11:10|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654283480000|2022-06-03 19:11:20|481.68|479.28|481.85|479.45|482.03|479.63|481.68|479.28|0
1654283490000|2022-06-03 19:11:30|482.56|480.16|483.61|481.21|483.61|481.21|482.56|480.16|0
1654283500000|2022-06-03 19:11:40|484.14|481.74|484.14|481.74|484.14|481.74|483.79|481.39|0
1654283510000|2022-06-03 19:11:50|484.49|482.09|485.02|482.62|485.02|482.62|484.49|482.09|0
1654283520000|2022-06-03 19:12:00|485.2|482.8|484.85|482.45|485.2|482.8|484.85|482.45|0
1654283530000|2022-06-03 19:12:10|484.67|482.27|484.76|482.36|485.02|482.62|484.67|482.27|0
1654283540000|2022-06-03 19:12:20|484.85|482.45|486.08|483.68|486.08|483.68|484.85|482.45|0
1654283550000|2022-06-03 19:12:30|485.91|483.51|486.35|483.95|486.35|483.95|485.91|483.51|0
1654283560000|2022-06-03 19:12:40|486.26|483.86|486.26|483.86|486.44|484.04|486.26|483.86|0
1654283570000|2022-06-03 19:12:50|485.91|483.51|485.91|483.51|485.91|483.51|485.55|483.15|0
1654283580000|2022-06-03 19:13:00|486.26|483.86|486.08|483.68|486.26|483.86|485.91|483.51|0
1654283590000|2022-06-03 19:13:10|485.91|483.51|485.55|483.15|485.91|483.51|485.02|482.62|0
1654283600000|2022-06-03 19:13:20|485.64|483.24|485.2|482.8|485.64|483.24|485.02|482.62|0
1654283610000|2022-06-03 19:13:30|485.02|482.62|485.02|482.62|485.02|482.62|484.85|482.45|0
1654283620000|2022-06-03 19:13:40|484.85|482.45|484.14|481.74|484.85|482.45|484.14|481.74|0
1654283630000|2022-06-03 19:13:50|484.49|482.09|483.96|481.56|484.49|482.09|483.96|481.56|0
1654283640000|2022-06-03 19:14:00|484.23|481.83|484.32|481.92|484.32|481.92|484.14|481.74|0
1654283650000|2022-06-03 19:14:10|483.96|481.56|484.85|482.45|484.85|482.45|483.96|481.56|0
1654283660000|2022-06-03 19:14:20|484.67|482.27|484.85|482.45|484.85|482.45|484.67|482.27|0
1654283670000|2022-06-03 19:14:30|485.02|482.62|485.38|482.98|485.38|482.98|485.02|482.62|0
1654283680000|2022-06-03 19:14:40|485.55|483.15|485.38|482.98|485.64|483.24|485.38|482.98|0
1654283690000|2022-06-03 19:14:50|485.91|483.51|486.08|483.68|486.08|483.68|485.91|483.51|0
1654283700000|2022-06-03 19:15:00|486.61|484.21|486.44|484.04|486.61|484.21|486.44|484.04|0
1654283710000|2022-06-03 19:15:10|486.61|484.21|487.32|484.92|487.32|484.92|486.61|484.21|0
1654283730000|2022-06-03 19:15:30|486.79|484.39|486.08|483.68|486.79|484.39|486.08|483.68|0
1654283740000|2022-06-03 19:15:40|486.26|483.86|486.26|483.86|486.26|483.86|486.08|483.68|0
1654283750000|2022-06-03 19:15:50|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1654283760000|2022-06-03 19:16:00|485.37|482.97|485.55|483.15|485.73|483.33|485.37|482.97|0
1654283770000|2022-06-03 19:16:10|485.9|483.5|485.9|483.5|485.9|483.5|485.73|483.33|0
1654283780000|2022-06-03 19:16:20|485.73|483.33|486.43|484.03|486.43|484.03|485.73|483.33|0
1654283790000|2022-06-03 19:16:30|486.08|483.68|486.26|483.86|486.43|484.03|486.08|483.68|0
1654283800000|2022-06-03 19:16:40|486.43|484.03|487.14|484.74|487.14|484.74|486.43|484.03|0
1654283810000|2022-06-03 19:16:50|487.32|484.92|487.14|484.74|487.5|485.1|487.14|484.74|0
1654283820000|2022-06-03 19:17:00|487.32|484.92|487.5|485.1|487.67|485.27|487.32|484.92|0
1654283830000|2022-06-03 19:17:10|487.67|485.27|487.32|484.92|487.67|485.27|487.14|484.74|0
1654283840000|2022-06-03 19:17:20|487.14|484.74|486.97|484.57|487.14|484.74|486.97|484.57|0
1654283850000|2022-06-03 19:17:30|486.79|484.39|486.97|484.57|486.97|484.57|486.79|484.39|0
1654283860000|2022-06-03 19:17:40|486.79|484.39|487.14|484.74|487.14|484.74|486.79|484.39|0
1654283870000|2022-06-03 19:17:50|486.97|484.57|487.14|484.74|487.14|484.74|486.97|484.57|0
1654283880000|2022-06-03 19:18:00|487.5|485.1|487.32|484.92|487.5|485.1|487.32|484.92|0
1654283890000|2022-06-03 19:18:10|487.5|485.1|487.67|485.27|487.67|485.27|487.5|485.1|0
1654283900000|2022-06-03 19:18:20|486.79|484.39|486.96|484.56|486.96|484.56|486.79|484.39|0
1654283910000|2022-06-03 19:18:30|487.14|484.74|486.79|484.39|487.14|484.74|486.79|484.39|0
1654283920000|2022-06-03 19:18:40|486.61|484.21|485.55|483.15|486.61|484.21|485.55|483.15|0
1654283930000|2022-06-03 19:18:50|485.73|483.33|485.55|483.15|485.73|483.33|485.55|483.15|0
1654283940000|2022-06-03 19:19:00|485.37|482.97|485.11|482.71|485.37|482.97|485.11|482.71|0
1654283950000|2022-06-03 19:19:10|485.55|483.15|486.79|484.39|486.79|484.39|485.55|483.15|0
1654283960000|2022-06-03 19:19:20|486.61|484.21|486.79|484.39|486.96|484.56|486.61|484.21|0
1654283970000|2022-06-03 19:19:30|486.43|484.03|486.96|484.56|486.96|484.56|486.43|484.03|0
1654283980000|2022-06-03 19:19:40|486.61|484.21|485.73|483.33|486.61|484.21|485.73|483.33|0
1654283990000|2022-06-03 19:19:50|485.55|483.15|485.9|483.5|485.9|483.5|485.55|483.15|0
1654284000000|2022-06-03 19:20:00|485.73|483.33|485.37|482.97|485.73|483.33|484.84|482.44|0
1654284010000|2022-06-03 19:20:10|485.9|483.5|485.37|482.97|485.9|483.5|485.37|482.97|0
1654284020000|2022-06-03 19:20:20|485.2|482.8|485.55|483.15|485.55|483.15|485.2|482.8|0
1654284030000|2022-06-03 19:20:30|485.37|482.97|484.94|482.54|485.37|482.97|484.84|482.44|0
1654284040000|2022-06-03 19:20:40|484.67|482.27|483.96|481.56|484.67|482.27|483.96|481.56|0
1654284050000|2022-06-03 19:20:50|484.67|482.27|484.31|481.91|484.67|482.27|484.31|481.91|0
1654284060000|2022-06-03 19:21:00|484.14|481.74|484.67|482.27|484.67|482.27|484.14|481.74|0
1654284070000|2022-06-03 19:21:10|485.2|482.8|485.9|483.5|485.9|483.5|485.2|482.8|0
1654284080000|2022-06-03 19:21:20|485.37|482.97|485.55|483.15|485.73|483.33|485.37|482.97|0
1654284090000|2022-06-03 19:21:30|485.02|482.62|485.37|482.97|485.37|482.97|485.02|482.62|0
1654284100000|2022-06-03 19:21:40|485.02|482.62|485.2|482.8|485.55|483.15|485.02|482.62|0
1654284110000|2022-06-03 19:21:50|485.29|482.89|485.2|482.8|485.29|482.89|484.67|482.27|0
1654284120000|2022-06-03 19:22:00|485.11|482.71|485.2|482.8|485.2|482.8|484.84|482.44|0
1654284130000|2022-06-03 19:22:10|485.02|482.62|485.02|482.62|485.37|482.97|485.02|482.62|0
1654284140000|2022-06-03 19:22:20|485.37|482.97|485.37|482.97|485.55|483.15|485.37|482.97|0
1654284150000|2022-06-03 19:22:30|485.73|483.33|485.73|483.33|485.73|483.33|485.55|483.15|0
1654284160000|2022-06-03 19:22:40|486.08|483.68|486.61|484.21|486.61|484.21|486.08|483.68|0
1654284170000|2022-06-03 19:22:50|486.43|484.03|486.61|484.21|486.61|484.21|486.43|484.03|0
1654284180000|2022-06-03 19:23:00|487.32|484.92|486.61|484.21|487.32|484.92|486.61|484.21|0
1654284190000|2022-06-03 19:23:10|486.43|484.03|486.43|484.03|486.43|484.03|486.26|483.86|0
1654284200000|2022-06-03 19:23:20|486.26|483.86|486.08|483.68|486.43|484.03|486.08|483.68|0
1654284210000|2022-06-03 19:23:30|486.61|484.21|486.79|484.39|486.79|484.39|486.61|484.21|0
1654284220000|2022-06-03 19:23:40|486.96|484.56|486.96|484.56|487.14|484.74|486.96|484.56|0
1654284230000|2022-06-03 19:23:50|487.49|485.09|487.14|484.74|487.49|485.09|487.14|484.74|0
1654284240000|2022-06-03 19:24:00|487.32|484.92|486.43|484.03|487.32|484.92|486.43|484.03|0
1654284250000|2022-06-03 19:24:10|486.26|483.86|486.43|484.03|486.43|484.03|486.08|483.68|0
1654284260000|2022-06-03 19:24:20|486.26|483.86|485.9|483.5|486.26|483.86|485.9|483.5|0
1654284270000|2022-06-03 19:24:30|485.73|483.33|486.35|483.95|486.35|483.95|485.73|483.33|0
1654284280000|2022-06-03 19:24:40|486.08|483.68|486.08|483.68|486.26|483.86|486.08|483.68|0
1654284290000|2022-06-03 19:24:50|486.26|483.86|486.26|483.86|486.26|483.86|485.9|483.5|0
1654284300000|2022-06-03 19:25:00|486.08|483.68|486.52|484.12|486.61|484.21|486.08|483.68|0
1654284310000|2022-06-03 19:25:10|486.79|484.39|486.08|483.68|486.79|484.39|486.08|483.68|0
1654284320000|2022-06-03 19:25:20|485.9|483.5|485.19|482.79|485.9|483.5|485.19|482.79|0
1654284330000|2022-06-03 19:25:30|485.02|482.62|484.31|481.91|485.02|482.62|484.31|481.91|0
1654284340000|2022-06-03 19:25:40|483.43|481.03|483.96|481.56|484.14|481.74|483.43|481.03|0
1654284350000|2022-06-03 19:25:50|484.49|482.09|484.31|481.91|484.49|482.09|484.14|481.74|0
1654284360000|2022-06-03 19:26:00|484.49|482.09|484.84|482.44|485.02|482.62|484.31|481.91|0
1654284370000|2022-06-03 19:26:10|485.02|482.62|485.19|482.79|485.19|482.79|485.02|482.62|0
1654284380000|2022-06-03 19:26:20|485.55|483.15|484.84|482.44|485.55|483.15|484.84|482.44|0
1654284390000|2022-06-03 19:26:30|485.19|482.79|485.02|482.62|485.19|482.79|485.02|482.62|0
1654284400000|2022-06-03 19:26:40|484.66|482.26|483.96|481.56|484.66|482.26|483.96|481.56|0
1654284410000|2022-06-03 19:26:50|483.78|481.38|483.61|481.21|483.78|481.38|483.52|481.12|0
1654284420000|2022-06-03 19:27:00|483.43|481.03|483.43|481.03|483.61|481.21|483.43|481.03|0
1654284430000|2022-06-03 19:27:10|482.55|480.15|482.2|479.8|482.55|480.15|481.67|479.27|0
1654284440000|2022-06-03 19:27:20|482.37|479.97|482.55|480.15|482.73|480.33|482.37|479.97|0
1654284450000|2022-06-03 19:27:30|483.08|480.68|483.43|481.03|483.61|481.21|483.08|480.68|0
1654284460000|2022-06-03 19:27:40|483.25|480.85|483.35|480.95|483.35|480.95|483.08|480.68|0
1654284470000|2022-06-03 19:27:50|483.43|481.03|484.14|481.74|484.31|481.91|483.43|481.03|0
1654284480000|2022-06-03 19:28:00|484.66|482.26|484.23|481.83|485.29|482.89|484.23|481.83|0
1654284490000|2022-06-03 19:28:10|483.96|481.56|484.05|481.65|484.05|481.65|483.61|481.21|0
1654284500000|2022-06-03 19:28:20|484.49|482.09|483.78|481.38|484.49|482.09|483.78|481.38|0
1654284510000|2022-06-03 19:28:30|483.96|481.56|483.78|481.38|483.96|481.56|483.61|481.21|0
1654284520000|2022-06-03 19:28:40|483.61|481.21|483.08|480.68|483.61|481.21|483.08|480.68|0
1654284530000|2022-06-03 19:28:50|483.43|481.03|483.61|481.21|483.61|481.21|483.43|481.03|0
1654284540000|2022-06-03 19:29:00|483.43|481.03|482.55|480.15|483.43|481.03|482.55|480.15|0
1654284550000|2022-06-03 19:29:10|482.9|480.5|482.2|479.8|482.9|480.5|482.2|479.8|0
1654284560000|2022-06-03 19:29:20|482.37|479.97|482.55|480.15|482.72|480.32|482.2|479.8|0
1654284570000|2022-06-03 19:29:30|482.37|479.97|482.55|480.15|482.55|480.15|482.37|479.97|0
1654284580000|2022-06-03 19:29:40|482.37|479.97|482.02|479.62|482.37|479.97|481.84|479.44|0
1654284590000|2022-06-03 19:29:50|481.67|479.27|480.61|478.21|481.67|479.27|480.61|478.21|0
1654284600000|2022-06-03 19:30:00|480.79|478.39|482.46|480.06|482.46|480.06|480.79|478.39|0
1654284610000|2022-06-03 19:30:10|482.9|480.5|482.9|480.5|483.43|481.03|482.9|480.5|0
1654284620000|2022-06-03 19:30:20|483.25|480.85|483.43|481.03|483.43|481.03|483.25|480.85|0
1654284630000|2022-06-03 19:30:30|483.61|481.21|482.2|479.8|483.61|481.21|482.2|479.8|0
1654284640000|2022-06-03 19:30:40|482.02|479.62|483.08|480.68|483.08|480.68|482.02|479.62|0
1654284650000|2022-06-03 19:30:50|482.37|479.97|482.55|480.15|482.72|480.32|482.37|479.97|0
1654284660000|2022-06-03 19:31:00|482.72|480.32|482.2|479.8|483.08|480.68|482.2|479.8|0
1654284670000|2022-06-03 19:31:10|482.37|479.97|482.37|479.97|482.72|480.32|482.37|479.97|0
1654284680000|2022-06-03 19:31:20|482.2|479.8|481.67|479.27|482.37|479.97|481.67|479.27|0
1654284690000|2022-06-03 19:31:30|481.94|479.54|483.08|480.68|483.08|480.68|481.94|479.54|0
1654284700000|2022-06-03 19:31:40|482.9|480.5|483.43|481.03|483.43|481.03|482.9|480.5|0
1654284710000|2022-06-03 19:31:50|482.99|480.59|482.72|480.32|483.6|481.2|482.72|480.32|0
1654284720000|2022-06-03 19:32:00|483.43|481.03|482.55|480.15|483.43|481.03|482.55|480.15|0
1654284730000|2022-06-03 19:32:10|482.72|480.32|483.43|481.03|483.43|481.03|482.72|480.32|0
1654284740000|2022-06-03 19:32:20|483.6|481.2|483.25|480.85|483.96|481.56|483.25|480.85|0
1654284750000|2022-06-03 19:32:30|483.08|480.68|483.34|480.94|483.34|480.94|483.08|480.68|0
1654284760000|2022-06-03 19:32:40|483.6|481.2|483.6|481.2|483.78|481.38|483.6|481.2|0
1654284770000|2022-06-03 19:32:50|483.43|481.03|483.43|481.03|483.43|481.03|482.72|480.32|0
1654284780000|2022-06-03 19:33:00|483.6|481.2|482.72|480.32|483.6|481.2|482.72|480.32|0
1654284790000|2022-06-03 19:33:10|482.9|480.5|482.37|479.97|482.9|480.5|482.37|479.97|0
1654284800000|2022-06-03 19:33:20|482.55|480.15|481.67|479.27|482.55|480.15|481.14|478.74|0
1654284810000|2022-06-03 19:33:30|481.49|479.09|482.37|479.97|482.37|479.97|481.49|479.09|0
1654284820000|2022-06-03 19:33:40|482.2|479.8|482.72|480.32|482.81|480.41|482.2|479.8|0
1654284830000|2022-06-03 19:33:50|482.55|480.15|481.32|478.92|482.55|480.15|481.32|478.92|0
1654284840000|2022-06-03 19:34:00|482.02|479.62|482.55|480.15|482.55|480.15|482.02|479.62|0
1654284850000|2022-06-03 19:34:10|482.37|479.97|482.9|480.5|482.9|480.5|482.37|479.97|0
1654284860000|2022-06-03 19:34:20|482.72|480.32|482.55|480.15|482.72|480.32|482.55|480.15|0
1654284870000|2022-06-03 19:34:30|482.72|480.32|482.9|480.5|482.9|480.5|482.55|480.15|0
1654284880000|2022-06-03 19:34:40|482.37|479.97|482.72|480.32|482.9|480.5|482.37|479.97|0
1654284890000|2022-06-03 19:34:50|482.9|480.5|482.72|480.32|482.9|480.5|482.55|480.15|0
1654284900000|2022-06-03 19:35:00|482.55|480.15|483.6|481.2|483.6|481.2|482.55|480.15|0
1654284910000|2022-06-03 19:35:10|483.78|481.38|483.78|481.38|484.49|482.09|483.78|481.38|0
1654284920000|2022-06-03 19:35:20|483.43|481.03|483.96|481.56|483.96|481.56|483.43|481.03|0
1654284930000|2022-06-03 19:35:30|484.66|482.26|484.31|481.91|484.66|482.26|484.31|481.91|0
1654284940000|2022-06-03 19:35:40|484.66|482.26|484.31|481.91|484.66|482.26|484.31|481.91|0
1654284950000|2022-06-03 19:35:50|483.96|481.56|482.37|479.97|483.96|481.56|482.37|479.97|0
1654284960000|2022-06-03 19:36:00|482.9|480.5|482.02|479.62|482.9|480.5|482.02|479.62|0
1654284970000|2022-06-03 19:36:10|482.19|479.79|482.02|479.62|482.19|479.79|482.02|479.62|0
1654284980000|2022-06-03 19:36:20|482.29|479.89|482.72|480.32|482.72|480.32|482.29|479.89|0
1654284990000|2022-06-03 19:36:30|483.25|480.85|483.07|480.67|483.6|481.2|483.07|480.67|0
1654285000000|2022-06-03 19:36:40|483.25|480.85|483.6|481.2|483.78|481.38|483.25|480.85|0
1654285010000|2022-06-03 19:36:50|483.43|481.03|483.78|481.38|483.78|481.38|483.43|481.03|0
1654285020000|2022-06-03 19:37:00|484.31|481.91|484.13|481.73|484.31|481.91|484.05|481.65|0
1654285030000|2022-06-03 19:37:10|482.72|480.32|482.81|480.41|483.07|480.67|482.72|480.32|0
1654285040000|2022-06-03 19:37:20|483.07|480.67|482.19|479.79|483.07|480.67|482.19|479.79|0
1654285050000|2022-06-03 19:37:30|481.84|479.44|481.67|479.27|481.84|479.44|481.49|479.09|0
1654285060000|2022-06-03 19:37:40|480.88|478.48|479.21|476.81|480.88|478.48|479.21|476.81|0
1654285070000|2022-06-03 19:37:50|478.68|476.28|479.56|477.16|479.56|477.16|478.68|476.28|0
1654285080000|2022-06-03 19:38:00|479.38|476.98|479.12|476.72|479.73|477.33|479.12|476.72|0
1654285090000|2022-06-03 19:38:10|479.56|477.16|479.56|477.16|479.56|477.16|479.03|476.63|0
1654285100000|2022-06-03 19:38:20|479.21|476.81|479.73|477.33|479.73|477.33|479.03|476.63|0
1654285110000|2022-06-03 19:38:30|479.91|477.51|480.26|477.86|480.26|477.86|479.91|477.51|0
1654285120000|2022-06-03 19:38:40|480.08|477.68|480.44|478.04|480.44|478.04|480.08|477.68|0
1654285130000|2022-06-03 19:38:50|480.26|477.86|479.56|477.16|480.26|477.86|479.56|477.16|0
1654285140000|2022-06-03 19:39:00|479.91|477.51|479.56|477.16|480|477.6|479.56|477.16|0
1654285150000|2022-06-03 19:39:10|479.73|477.33|479.21|476.81|479.73|477.33|479.21|476.81|0
1654285160000|2022-06-03 19:39:20|479.56|477.16|480.08|477.68|480.08|477.68|479.56|477.16|0
1654285170000|2022-06-03 19:39:30|480.26|477.86|480.44|478.04|480.61|478.21|480.26|477.86|0
1654285180000|2022-06-03 19:39:40|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1654285190000|2022-06-03 19:39:50|480.53|478.13|482.19|479.79|482.19|479.79|480.53|478.13|0
1654285200000|2022-06-03 19:40:00|481.84|479.44|480.96|478.56|481.84|479.44|480.96|478.56|0
1654285210000|2022-06-03 19:40:10|480.61|478.21|480.79|478.39|480.79|478.39|480.61|478.21|0
1654285220000|2022-06-03 19:40:20|480.61|478.21|480.79|478.39|480.79|478.39|480.61|478.21|0
1654285230000|2022-06-03 19:40:30|480.44|478.04|480.79|478.39|480.79|478.39|480.44|478.04|0
1654285240000|2022-06-03 19:40:40|480.96|478.56|480.96|478.56|481.14|478.74|480.96|478.56|0
1654285250000|2022-06-03 19:40:50|480.61|478.21|480.26|477.86|480.61|478.21|480.08|477.68|0
1654285260000|2022-06-03 19:41:00|480.43|478.03|480.26|477.86|480.61|478.21|480.26|477.86|0
1654285270000|2022-06-03 19:41:10|480.43|478.03|480.61|478.21|480.79|478.39|480.43|478.03|0
1654285280000|2022-06-03 19:41:20|480.79|478.39|480.61|478.21|481.14|478.74|480.61|478.21|0
1654285290000|2022-06-03 19:41:30|480.43|478.03|480.61|478.21|480.61|478.21|480.43|478.03|0
1654285300000|2022-06-03 19:41:40|480.96|478.56|481.14|478.74|481.14|478.74|480.79|478.39|0
1654285310000|2022-06-03 19:41:50|481.31|478.91|481.05|478.65|481.31|478.91|481.05|478.65|0
1654285320000|2022-06-03 19:42:00|481.84|479.44|481.31|478.91|481.84|479.44|481.31|478.91|0
1654285330000|2022-06-03 19:42:10|481.66|479.26|480.96|478.56|481.66|479.26|480.96|478.56|0
1654285340000|2022-06-03 19:42:20|480.79|478.39|480.61|478.21|480.79|478.39|480.61|478.21|0
1654285350000|2022-06-03 19:42:30|480.79|478.39|480.61|478.21|480.96|478.56|480.61|478.21|0
1654285360000|2022-06-03 19:42:40|480.43|478.03|480.61|478.21|480.61|478.21|480.43|478.03|0
1654285370000|2022-06-03 19:42:50|480.53|478.13|480.96|478.56|480.96|478.56|480.53|478.13|0
1654285380000|2022-06-03 19:43:00|481.49|479.09|482.19|479.79|482.37|479.97|481.49|479.09|0
1654285390000|2022-06-03 19:43:10|482.72|480.32|482.72|480.32|482.9|480.5|482.72|480.32|0
1654285400000|2022-06-03 19:43:20|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1654285410000|2022-06-03 19:43:30|483.07|480.67|482.19|479.79|483.42|481.02|482.19|479.79|0
1654285420000|2022-06-03 19:43:40|482.54|480.14|483.6|481.2|483.6|481.2|482.54|480.14|0
1654285430000|2022-06-03 19:43:50|483.78|481.38|484.31|481.91|484.31|481.91|483.78|481.38|0
1654285440000|2022-06-03 19:44:00|484.13|481.73|484.13|481.73|484.31|481.91|484.13|481.73|0
1654285450000|2022-06-03 19:44:10|484.31|481.91|484.48|482.08|484.48|482.08|484.31|481.91|0
1654285460000|2022-06-03 19:44:20|484.83|482.43|485.54|483.14|485.54|483.14|484.83|482.43|0
1654285470000|2022-06-03 19:44:30|485.89|483.49|485.89|483.49|486.07|483.67|485.89|483.49|0
1654285480000|2022-06-03 19:44:40|486.07|483.67|486.07|483.67|486.07|483.67|485.89|483.49|0
1654285490000|2022-06-03 19:44:50|485.89|483.49|485.54|483.14|485.89|483.49|485.54|483.14|0
1654285500000|2022-06-03 19:45:00|485.01|482.61|486.42|484.02|486.42|484.02|485.01|482.61|0
1654285510000|2022-06-03 19:45:10|486.52|484.12|486.6|484.2|486.6|484.2|486.25|483.85|0
1654285520000|2022-06-03 19:45:20|486.78|484.38|486.96|484.56|486.96|484.56|486.78|484.38|0
1654285530000|2022-06-03 19:45:30|486.78|484.38|486.96|484.56|487.13|484.73|486.78|484.38|0
1654285540000|2022-06-03 19:45:40|486.78|484.38|487.13|484.73|487.31|484.91|486.78|484.38|0
1654285550000|2022-06-03 19:45:50|487.05|484.65|486.95|484.55|487.05|484.65|486.78|484.38|0
1654285560000|2022-06-03 19:46:00|487.31|484.91|487.49|485.09|487.49|485.09|487.13|484.73|0
1654285570000|2022-06-03 19:46:10|487.84|485.44|488.02|485.62|488.02|485.62|487.66|485.26|0
1654285580000|2022-06-03 19:46:20|488.37|485.97|488.19|485.79|488.37|485.97|488.19|485.79|0
1654285590000|2022-06-03 19:46:30|488.37|485.97|488.19|485.79|488.37|485.97|488.19|485.79|0
1654285600000|2022-06-03 19:46:40|488.02|485.62|487.84|485.44|488.19|485.79|487.84|485.44|0
1654285610000|2022-06-03 19:46:50|488.02|485.62|486.78|484.38|488.02|485.62|486.78|484.38|0
1654285620000|2022-06-03 19:47:00|485.89|483.49|484.83|482.43|485.89|483.49|484.83|482.43|0
1654285630000|2022-06-03 19:47:10|484.66|482.26|484.83|482.43|485.01|482.61|484.66|482.26|0
1654285640000|2022-06-03 19:47:20|485.01|482.61|485.01|482.61|485.19|482.79|485.01|482.61|0
1654285650000|2022-06-03 19:47:30|485.19|482.79|485.54|483.14|485.54|483.14|485.19|482.79|0
1654285660000|2022-06-03 19:47:40|484.3|481.9|484.3|481.9|484.48|482.08|484.3|481.9|0
1654285670000|2022-06-03 19:47:50|483.78|481.38|483.25|480.85|483.78|481.38|483.25|480.85|0
1654285680000|2022-06-03 19:48:00|483.78|481.38|483.78|481.38|484.3|481.9|483.78|481.38|0
1654285690000|2022-06-03 19:48:10|483.95|481.55|483.78|481.38|484.3|481.9|483.78|481.38|0
1654285700000|2022-06-03 19:48:20|483.95|481.55|482.72|480.32|483.95|481.55|482.72|480.32|0
1654285710000|2022-06-03 19:48:30|482.01|479.61|482.37|479.97|482.37|479.97|482.01|479.61|0
1654285720000|2022-06-03 19:48:40|482.19|479.79|482.37|479.97|482.54|480.14|482.19|479.79|0
1654285730000|2022-06-03 19:48:50|482.01|479.61|482.89|480.49|482.89|480.49|482.01|479.61|0
1654285740000|2022-06-03 19:49:00|483.25|480.85|483.25|480.85|483.34|480.94|483.25|480.85|0
1654285750000|2022-06-03 19:49:10|483.95|481.55|484.3|481.9|484.3|481.9|483.95|481.55|0
1654285760000|2022-06-03 19:49:20|483.95|481.55|484.83|482.43|484.83|482.43|483.95|481.55|0
1654285770000|2022-06-03 19:49:30|484.75|482.35|484.48|482.08|484.75|482.35|484.48|482.08|0
1654285780000|2022-06-03 19:49:40|484.13|481.73|484.48|482.08|484.83|482.43|484.13|481.73|0
1654285790000|2022-06-03 19:49:50|484.66|482.26|484.48|482.08|484.66|482.26|484.13|481.73|0
1654285800000|2022-06-03 19:50:00|487.13|484.73|485.54|483.14|487.13|484.73|484.83|482.43|0
1654285810000|2022-06-03 19:50:10|485.36|482.96|486.87|484.47|486.87|484.47|485.36|482.96|0
1654285820000|2022-06-03 19:50:20|487.31|484.91|487.31|484.91|487.48|485.08|487.31|484.91|0
1654285830000|2022-06-03 19:50:30|487.48|485.08|485.1|482.7|487.48|485.08|485.1|482.7|0
1654285840000|2022-06-03 19:50:40|485.01|482.61|484.66|482.26|485.19|482.79|484.66|482.26|0
1654285850000|2022-06-03 19:50:50|484.48|482.08|483.07|480.67|484.48|482.08|483.07|480.67|0
1654285860000|2022-06-03 19:51:00|482.19|479.79|482.81|480.41|482.81|480.41|482.01|479.61|0
1654285870000|2022-06-03 19:51:10|482.19|479.79|482.72|480.32|482.72|480.32|482.19|479.79|0
1654285880000|2022-06-03 19:51:20|482.89|480.49|484.13|481.73|484.13|481.73|482.89|480.49|0
1654285890000|2022-06-03 19:51:30|484.3|481.9|484.3|481.9|484.3|481.9|483.95|481.55|0
1654285900000|2022-06-03 19:51:40|485.36|482.96|483.77|481.37|485.36|482.96|483.77|481.37|0
1654285910000|2022-06-03 19:51:50|483.6|481.2|484.66|482.26|484.66|482.26|483.6|481.2|0
1654285920000|2022-06-03 19:52:00|484.48|482.08|484.83|482.43|484.83|482.43|484.48|482.08|0
1654285930000|2022-06-03 19:52:10|485.54|483.14|485.19|482.79|485.54|483.14|485.19|482.79|0
1654285940000|2022-06-03 19:52:20|485.36|482.96|484.3|481.9|485.36|482.96|483.95|481.55|0
1654285950000|2022-06-03 19:52:30|484.13|481.73|483.6|481.2|484.13|481.73|483.6|481.2|0
1654285960000|2022-06-03 19:52:40|483.95|481.55|482.89|480.49|483.95|481.55|482.89|480.49|0
1654285970000|2022-06-03 19:52:50|482.54|480.14|482.54|480.14|482.54|480.14|481.84|479.44|0
1654285980000|2022-06-03 19:53:00|481.13|478.73|479.55|477.15|481.13|478.73|479.55|477.15|0
1654285990000|2022-06-03 19:53:10|479.9|477.5|480.08|477.68|480.08|477.68|479.73|477.33|0
1654286000000|2022-06-03 19:53:20|479.9|477.5|480.25|477.85|480.25|477.85|479.9|477.5|0
1654286010000|2022-06-03 19:53:30|480.43|478.03|480.78|478.38|480.78|478.38|480.43|478.03|0
1654286020000|2022-06-03 19:53:40|481.31|478.91|481.84|479.44|481.84|479.44|481.31|478.91|0
1654286030000|2022-06-03 19:53:50|481.75|479.35|481.84|479.44|482.01|479.61|481.75|479.35|0
1654286040000|2022-06-03 19:54:00|482.19|479.79|482.36|479.96|482.63|480.23|482.19|479.79|0
1654286050000|2022-06-03 19:54:10|482.72|480.32|483.24|480.84|483.24|480.84|482.72|480.32|0
1654286060000|2022-06-03 19:54:20|483.07|480.67|483.6|481.2|483.6|481.2|483.07|480.67|0
1654286070000|2022-06-03 19:54:30|483.16|480.76|482.89|480.49|483.24|480.84|482.89|480.49|0
1654286080000|2022-06-03 19:54:40|484.83|482.43|483.24|480.84|484.83|482.43|483.24|480.84|0
1654286090000|2022-06-03 19:54:50|482.54|480.14|481.13|478.73|482.54|480.14|481.13|478.73|0
1654286100000|2022-06-03 19:55:00|479.9|477.5|479.82|477.42|479.9|477.5|479.38|476.98|0
1654286110000|2022-06-03 19:55:10|480.25|477.85|480.43|478.03|480.61|478.21|479.38|476.98|0
1654286120000|2022-06-03 19:55:20|480.96|478.56|480.43|478.03|480.96|478.56|480.43|478.03|0
1654286130000|2022-06-03 19:55:30|481.31|478.91|480.25|477.85|481.31|478.91|480.08|477.68|0
1654286140000|2022-06-03 19:55:40|480.61|478.21|480.43|478.03|480.61|478.21|480.08|477.68|0
1654286150000|2022-06-03 19:55:50|480.78|478.38|481.84|479.44|481.84|479.44|480.78|478.38|0
1654286160000|2022-06-03 19:56:00|482.01|479.61|482.89|480.49|482.89|480.49|482.01|479.61|0
1654286170000|2022-06-03 19:56:10|483.07|480.67|483.42|481.02|483.42|481.02|482.54|480.14|0
1654286180000|2022-06-03 19:56:20|483.24|480.84|482.89|480.49|483.24|480.84|482.89|480.49|0
1654286190000|2022-06-03 19:56:30|482.54|480.14|482.89|480.49|482.89|480.49|482.36|479.96|0
1654286200000|2022-06-03 19:56:40|482.54|480.14|482.01|479.61|482.71|480.31|482.01|479.61|0
1654286210000|2022-06-03 19:56:50|482.36|479.96|481.48|479.08|482.36|479.96|481.48|479.08|0
1654286220000|2022-06-03 19:57:00|481.31|478.91|481.13|478.73|481.83|479.43|481.13|478.73|0
1654286230000|2022-06-03 19:57:10|480.96|478.56|481.13|478.73|481.31|478.91|480.96|478.56|0
1654286240000|2022-06-03 19:57:20|480.6|478.2|481.05|478.65|481.05|478.65|480.6|478.2|0
1654286250000|2022-06-03 19:57:30|481.31|478.91|481.31|478.91|481.48|479.08|481.31|478.91|0
1654286260000|2022-06-03 19:57:40|481.48|479.08|482.19|479.79|482.19|479.79|481.48|479.08|0
1654286270000|2022-06-03 19:57:50|482.01|479.61|482.19|479.79|482.54|480.14|482.01|479.61|0
1654286280000|2022-06-03 19:58:00|482.36|479.96|482.19|479.79|482.54|480.14|482.19|479.79|0
1654286290000|2022-06-03 19:58:10|482.1|479.7|482.89|480.49|483.07|480.67|482.1|479.7|0
1654286300000|2022-06-03 19:58:20|483.07|480.67|482.19|479.79|483.07|480.67|482.19|479.79|0
1654286310000|2022-06-03 19:58:30|482.89|480.49|482.36|479.96|482.89|480.49|482.36|479.96|0
1654286320000|2022-06-03 19:58:40|482.01|479.61|482.71|480.31|482.71|480.31|482.01|479.61|0
1654286330000|2022-06-03 19:58:50|482.89|480.49|483.24|480.84|483.24|480.84|482.89|480.49|0
1654286340000|2022-06-03 19:59:00|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1654286350000|2022-06-03 19:59:10|482.71|480.31|483.07|480.67|483.07|480.67|482.54|480.14|0
1654286360000|2022-06-03 19:59:20|483.42|481.02|483.95|481.55|484.3|481.9|483.42|481.02|0
1654286370000|2022-06-03 19:59:30|484.12|481.72|483.42|481.02|484.12|481.72|483.42|481.02|0
1654286380000|2022-06-03 19:59:40|482.71|480.31|483.59|481.19|483.59|481.19|482.54|480.14|0
1654286390000|2022-06-03 19:59:50|484.3|481.9|483.42|481.02|484.3|481.9|483.42|481.02|0
1654286400000|2022-06-03 20:00:00|483.24|480.84|483.77|481.37|483.95|481.55|482.54|480.14|0
1654286410000|2022-06-03 20:00:10|484.48|482.08|484.83|482.43|484.83|482.43|484.48|482.08|0
1654286420000|2022-06-03 20:00:20|484.65|482.25|484.65|482.25|484.65|482.25|484.48|482.08|0
1654286430000|2022-06-03 20:00:30|484.83|482.43|483.95|481.55|484.83|482.43|483.77|481.37|0
1654286440000|2022-06-03 20:00:40|483.59|481.19|483.95|481.55|483.95|481.55|483.59|481.19|0
1654286450000|2022-06-03 20:00:50|483.59|481.19|483.77|481.37|483.77|481.37|483.42|481.02|0
1654286460000|2022-06-03 20:01:00|484.48|482.08|485.01|482.61|485.18|482.78|484.48|482.08|0
1654286470000|2022-06-03 20:01:10|484.83|482.43|485.54|483.14|485.54|483.14|484.83|482.43|0
1654286480000|2022-06-03 20:01:20|485.36|482.96|485.71|483.31|485.71|483.31|485.36|482.96|0
1654286490000|2022-06-03 20:01:30|485.53|483.13|485.89|483.49|485.89|483.49|485.53|483.13|0
1654286500000|2022-06-03 20:01:40|485.36|482.96|485.71|483.31|485.71|483.31|485.18|482.78|0
1654286510000|2022-06-03 20:01:50|485.53|483.13|485.53|483.13|485.53|483.13|485.36|482.96|0
1654286520000|2022-06-03 20:02:00|485.18|482.78|485.36|482.96|485.53|483.13|485.18|482.78|0
1654286530000|2022-06-03 20:02:10|485.45|483.05|485.18|482.78|485.53|483.13|485.18|482.78|0
1654286540000|2022-06-03 20:02:20|484.83|482.43|483.95|481.55|484.83|482.43|483.95|481.55|0
1654286550000|2022-06-03 20:02:30|484.3|481.9|484.3|481.9|484.48|482.08|484.12|481.72|0
1654286560000|2022-06-03 20:02:40|484.12|481.72|484.12|481.72|484.12|481.72|483.95|481.55|0
1654286570000|2022-06-03 20:02:50|483.95|481.55|483.77|481.37|484.12|481.72|483.77|481.37|0
1654286580000|2022-06-03 20:03:00|483.59|481.19|483.77|481.37|483.77|481.37|483.59|481.19|0
1654286590000|2022-06-03 20:03:10|483.59|481.19|484.12|481.72|484.12|481.72|483.59|481.19|0
1654286600000|2022-06-03 20:03:20|484.3|481.9|484.04|481.64|484.3|481.9|483.95|481.55|0
1654286610000|2022-06-03 20:03:30|483.77|481.37|483.59|481.19|483.95|481.55|483.59|481.19|0
1654286620000|2022-06-03 20:03:40|483.24|480.84|483.95|481.55|483.95|481.55|483.06|480.66|0
1654286630000|2022-06-03 20:03:50|483.42|481.02|483.77|481.37|483.77|481.37|483.42|481.02|0
1654286640000|2022-06-03 20:04:00|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1654286650000|2022-06-03 20:04:10|483.77|481.37|483.42|481.02|483.77|481.37|483.42|481.02|0
1654286660000|2022-06-03 20:04:20|483.59|481.19|483.24|480.84|483.59|481.19|483.24|480.84|0
1654286680000|2022-06-03 20:04:40|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1654286690000|2022-06-03 20:04:50|483.51|481.11|483.59|481.19|483.59|481.19|483.42|481.02|0
1654286700000|2022-06-03 20:05:00|483.42|481.02|483.24|480.84|483.42|481.02|483.06|480.66|0
1654286710000|2022-06-03 20:05:10|483.42|481.02|483.59|481.19|483.59|481.19|483.42|481.02|0
1654286720000|2022-06-03 20:05:20|483.77|481.37|483.51|481.11|483.77|481.37|483.42|481.02|0
1654286730000|2022-06-03 20:05:30|483.59|481.19|483.59|481.19|483.59|481.19|483.42|481.02|0
1654286740000|2022-06-03 20:05:40|483.77|481.37|483.42|481.02|483.77|481.37|483.42|481.02|0
1654286750000|2022-06-03 20:05:50|483.59|481.19|483.42|481.02|483.59|481.19|483.42|481.02|0
1654286760000|2022-06-03 20:06:00|483.24|480.84|483.42|481.02|483.42|481.02|483.24|480.84|0
1654286770000|2022-06-03 20:06:10|483.24|480.84|483.24|480.84|483.24|480.84|483.24|480.84|0
1654286790000|2022-06-03 20:06:30|483.06|480.66|483.06|480.66|483.06|480.66|483.06|480.66|0
1654286810000|2022-06-03 20:06:50|482.89|480.49|482.89|480.49|483.06|480.66|482.89|480.49|0
1654286820000|2022-06-03 20:07:00|483.06|480.66|483.06|480.66|483.06|480.66|483.06|480.66|0
1654286830000|2022-06-03 20:07:10|483.24|480.84|483.06|480.66|483.24|480.84|483.06|480.66|0
1654286840000|2022-06-03 20:07:20|482.89|480.49|482.71|480.31|482.89|480.49|482.71|480.31|0
1654286850000|2022-06-03 20:07:30|482.36|479.96|482.18|479.78|482.36|479.96|482.18|479.78|0
1654286860000|2022-06-03 20:07:40|482.01|479.61|481.83|479.43|482.01|479.61|481.83|479.43|0
1654286870000|2022-06-03 20:07:50|482.01|479.61|482.01|479.61|482.01|479.61|482.01|479.61|0
1654286880000|2022-06-03 20:08:00|481.66|479.26|481.83|479.43|481.83|479.43|481.66|479.26|0
1654286890000|2022-06-03 20:08:10|481.66|479.26|481.83|479.43|481.83|479.43|481.66|479.26|0
1654286900000|2022-06-03 20:08:20|481.65|479.25|481.83|479.43|481.83|479.43|481.65|479.25|0
1654286910000|2022-06-03 20:08:30|481.65|479.25|481.3|478.9|481.65|479.25|481.3|478.9|0
1654286920000|2022-06-03 20:08:40|481.13|478.73|481.13|478.73|481.13|478.73|481.13|478.73|0
1654286940000|2022-06-03 20:09:00|481.04|478.64|481.3|478.9|481.3|478.9|481.04|478.64|0
1654286950000|2022-06-03 20:09:10|481.13|478.73|480.6|478.2|481.13|478.73|480.6|478.2|0
1654286960000|2022-06-03 20:09:20|480.78|478.38|480.6|478.2|480.87|478.47|480.6|478.2|0
1654286970000|2022-06-03 20:09:30|480.42|478.02|480.6|478.2|480.6|478.2|480.42|478.02|0
1654286980000|2022-06-03 20:09:40|480.78|478.38|480.78|478.38|480.78|478.38|480.78|478.38|0
1654286990000|2022-06-03 20:09:50|480.6|478.2|480.78|478.38|480.78|478.38|480.6|478.2|0
1654287000000|2022-06-03 20:10:00|480.6|478.2|480.6|478.2|480.78|478.38|480.6|478.2|0
1654287010000|2022-06-03 20:10:10|480.52|478.12|480.42|478.02|480.52|478.12|480.42|478.02|0
1654287020000|2022-06-03 20:10:20|480.6|478.2|481.22|478.82|481.22|478.82|480.6|478.2|0
1654287030000|2022-06-03 20:10:30|481.3|478.9|480.6|478.2|481.3|478.9|480.6|478.2|0
1654287040000|2022-06-03 20:10:40|480.42|478.02|480.6|478.2|480.6|478.2|480.42|478.02|0
1654287050000|2022-06-03 20:10:50|480.52|478.12|480.42|478.02|480.6|478.2|480.42|478.02|0
1654287060000|2022-06-03 20:11:00|480.78|478.38|480.6|478.2|480.78|478.38|480.6|478.2|0
1654287070000|2022-06-03 20:11:10|480.42|478.02|480.69|478.29|480.69|478.29|480.42|478.02|0
1654287080000|2022-06-03 20:11:20|480.6|478.2|480.42|478.02|480.6|478.2|480.42|478.02|0
1654287090000|2022-06-03 20:11:30|480.25|477.85|480.07|477.67|480.42|478.02|480.07|477.67|0
1654287100000|2022-06-03 20:11:40|480.25|477.85|480.25|477.85|480.42|478.02|480.25|477.85|0
1654287110000|2022-06-03 20:11:50|480.07|477.67|480.25|477.85|480.25|477.85|480.07|477.67|0
1654287120000|2022-06-03 20:12:00|480.95|478.55|481.13|478.73|481.13|478.73|480.95|478.55|0
1654287130000|2022-06-03 20:12:10|481.3|478.9|480.95|478.55|481.3|478.9|480.95|478.55|0
1654287140000|2022-06-03 20:12:20|481.13|478.73|480.42|478.02|481.13|478.73|480.42|478.02|0
1654287150000|2022-06-03 20:12:30|480.34|477.94|480.25|477.85|480.34|477.94|480.25|477.85|0
1654287160000|2022-06-03 20:12:40|480.07|477.67|479.72|477.32|480.07|477.67|479.72|477.32|0
1654287170000|2022-06-03 20:12:50|479.9|477.5|480.25|477.85|480.25|477.85|479.9|477.5|0
1654287180000|2022-06-03 20:13:00|480.07|477.67|479.9|477.5|480.07|477.67|479.9|477.5|0
1654287190000|2022-06-03 20:13:10|479.72|477.32|479.55|477.15|480.07|477.67|479.55|477.15|0
1654287200000|2022-06-03 20:13:20|479.46|477.06|479.9|477.5|479.9|477.5|479.46|477.06|0
1654287210000|2022-06-03 20:13:30|479.72|477.32|479.55|477.15|479.72|477.32|479.37|476.97|0
1654287220000|2022-06-03 20:13:40|479.37|476.97|479.02|476.62|479.37|476.97|479.02|476.62|0
1654287230000|2022-06-03 20:13:50|478.84|476.44|479.11|476.71|479.11|476.71|478.84|476.44|0
1654287240000|2022-06-03 20:14:00|479.02|476.62|479.37|476.97|479.37|476.97|479.02|476.62|0
1654287250000|2022-06-03 20:14:10|479.72|477.32|479.64|477.24|479.9|477.5|479.64|477.24|0
1654287260000|2022-06-03 20:14:20|479.72|477.32|480.07|477.67|480.07|477.67|479.72|477.32|0
1654287270000|2022-06-03 20:14:30|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1654287280000|2022-06-03 20:14:40|479.37|476.97|479.37|476.97|479.37|476.97|479.19|476.79|0
1654287290000|2022-06-03 20:14:50|479.55|477.15|479.37|476.97|479.72|477.32|479.37|476.97|0
1654499100000|2022-06-06 07:05:00|462.71|460.31|462.71|460.31|462.71|460.31|462.71|460.31|0
1654499110000|2022-06-06 07:05:10|463.05|460.65|462.54|460.14|463.05|460.65|462.54|460.14|0
1654499120000|2022-06-06 07:05:20|462.71|460.31|462.88|460.48|462.88|460.48|462.71|460.31|0
1654499130000|2022-06-06 07:05:30|463.31|460.91|463.4|461|463.4|461|463.22|460.82|0
1654499140000|2022-06-06 07:05:40|463.57|461.17|462.63|460.23|463.57|461.17|462.63|460.23|0
1654499150000|2022-06-06 07:05:50|462.54|460.14|462.54|460.14|462.71|460.31|462.54|460.14|0
1654499160000|2022-06-06 07:06:00|462.37|459.97|462.37|459.97|462.37|459.97|462.37|459.97|0
1654499170000|2022-06-06 07:06:10|462.46|460.06|463.22|460.82|463.22|460.82|462.46|460.06|0
1654499180000|2022-06-06 07:06:20|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1654499190000|2022-06-06 07:06:30|463.22|460.82|463.4|461|463.57|461.17|463.22|460.82|0
1654499200000|2022-06-06 07:06:40|463.49|461.09|463.49|461.09|463.49|461.09|463.4|461|0
1654499210000|2022-06-06 07:06:50|463.4|461|463.4|461|463.4|461|463.4|461|0
1654499220000|2022-06-06 07:07:00|463.22|460.82|462.88|460.48|463.22|460.82|462.88|460.48|0
1654499230000|2022-06-06 07:07:10|463.05|460.65|463.14|460.74|463.14|460.74|463.05|460.65|0
1654499240000|2022-06-06 07:07:20|463.22|460.82|463.57|461.17|463.57|461.17|463.22|460.82|0
1654499260000|2022-06-06 07:07:40|463.74|461.34|463.91|461.51|463.91|461.51|463.74|461.34|0
1654499270000|2022-06-06 07:07:50|463.83|461.43|463.57|461.17|463.83|461.43|463.57|461.17|0
1654499280000|2022-06-06 07:08:00|463.66|461.26|463.57|461.17|463.66|461.26|463.57|461.17|0
1654499290000|2022-06-06 07:08:10|463.4|461|463.22|460.82|463.4|461|463.22|460.82|0
1654499300000|2022-06-06 07:08:20|463.05|460.65|462.54|460.14|463.05|460.65|462.54|460.14|0
1654499310000|2022-06-06 07:08:30|462.37|459.97|462.71|460.31|462.71|460.31|462.37|459.97|0
1654499320000|2022-06-06 07:08:40|462.54|460.14|462.37|459.97|462.54|460.14|462.37|459.97|0
1654499330000|2022-06-06 07:08:50|462.19|459.79|462.02|459.62|462.19|459.79|462.02|459.62|0
1654499340000|2022-06-06 07:09:00|462.19|459.79|462.02|459.62|462.19|459.79|461.85|459.45|0
1654499350000|2022-06-06 07:09:10|462.37|459.97|462.45|460.05|462.45|460.05|462.37|459.97|0
1654499360000|2022-06-06 07:09:20|462.37|459.97|462.45|460.05|462.54|460.14|462.37|459.97|0
1654499370000|2022-06-06 07:09:30|462.37|459.97|462.37|459.97|462.37|459.97|462.19|459.79|0
1654499380000|2022-06-06 07:09:40|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1654499390000|2022-06-06 07:09:50|462.71|460.31|462.63|460.23|462.71|460.31|462.63|460.23|0
1654499400000|2022-06-06 07:10:00|462.71|460.31|462.54|460.14|462.71|460.31|462.37|459.97|0
1654499410000|2022-06-06 07:10:10|462.37|459.97|462.37|459.97|462.37|459.97|462.37|459.97|0
1654499420000|2022-06-06 07:10:20|462.54|460.14|462.8|460.4|462.8|460.4|462.54|460.14|0
1654499430000|2022-06-06 07:10:30|462.88|460.48|463.39|460.99|463.39|460.99|462.8|460.4|0
1654499440000|2022-06-06 07:10:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1654499450000|2022-06-06 07:10:50|463.39|460.99|463.39|460.99|463.39|460.99|463.22|460.82|0
1654499460000|2022-06-06 07:11:00|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1654499470000|2022-06-06 07:11:10|463.66|461.26|463.31|460.91|463.66|461.26|463.31|460.91|0
1654499480000|2022-06-06 07:11:20|463.22|460.82|463.05|460.65|463.22|460.82|463.05|460.65|0
1654499490000|2022-06-06 07:11:30|463.14|460.74|463.39|460.99|463.39|460.99|463.14|460.74|0
1654499500000|2022-06-06 07:11:40|463.74|461.34|463.57|461.17|463.74|461.34|463.57|461.17|0
1654499510000|2022-06-06 07:11:50|463.39|460.99|463.57|461.17|463.57|461.17|463.39|460.99|0
1654499520000|2022-06-06 07:12:00|463.31|460.91|463.22|460.82|463.39|460.99|463.22|460.82|0
1654499530000|2022-06-06 07:12:10|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1654499540000|2022-06-06 07:12:20|463.39|460.99|463.57|461.17|463.74|461.34|463.39|460.99|0
1654499550000|2022-06-06 07:12:30|463.31|460.91|463.05|460.65|463.31|460.91|463.05|460.65|0
1654499560000|2022-06-06 07:12:40|463.39|460.99|463.57|461.17|463.57|461.17|463.39|460.99|0
1654499570000|2022-06-06 07:12:50|463.39|460.99|463.22|460.82|463.57|461.17|463.22|460.82|0
1654499580000|2022-06-06 07:13:00|463.05|460.65|463.05|460.65|463.05|460.65|462.88|460.48|0
1654499590000|2022-06-06 07:13:10|462.71|460.31|462.71|460.31|462.71|460.31|462.36|459.96|0
1654499600000|2022-06-06 07:13:20|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1654499610000|2022-06-06 07:13:30|462.97|460.57|463.05|460.65|463.05|460.65|462.97|460.57|0
1654499620000|2022-06-06 07:13:40|463.22|460.82|463.48|461.08|463.48|461.08|463.22|460.82|0
1654499630000|2022-06-06 07:13:50|463.57|461.17|463.22|460.82|463.57|461.17|463.22|460.82|0
1654499640000|2022-06-06 07:14:00|462.97|460.57|463.05|460.65|463.05|460.65|462.97|460.57|0
1654499650000|2022-06-06 07:14:10|462.97|460.57|463.05|460.65|463.05|460.65|462.97|460.57|0
1654499670000|2022-06-06 07:14:30|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1654499680000|2022-06-06 07:14:40|463.05|460.65|462.88|460.48|463.05|460.65|462.88|460.48|0
1654499690000|2022-06-06 07:14:50|462.71|460.31|462.71|460.31|462.71|460.31|462.71|460.31|0
1654499700000|2022-06-06 07:15:00|462.53|460.13|462.97|460.57|462.97|460.57|462.36|459.96|0
1654499710000|2022-06-06 07:15:10|463.05|460.65|463.22|460.82|463.39|460.99|463.05|460.65|0
1654499720000|2022-06-06 07:15:20|463.39|460.99|463.14|460.74|463.39|460.99|463.14|460.74|0
1654499730000|2022-06-06 07:15:30|463.39|460.99|463.22|460.82|463.39|460.99|463.22|460.82|0
1654499740000|2022-06-06 07:15:40|463.39|460.99|463.22|460.82|463.39|460.99|463.22|460.82|0
1654499750000|2022-06-06 07:15:50|463.39|460.99|463.39|460.99|463.56|461.16|463.39|460.99|0
1654499760000|2022-06-06 07:16:00|463.22|460.82|463.39|460.99|463.39|460.99|463.22|460.82|0
1654499770000|2022-06-06 07:16:10|463.56|461.16|462.8|460.4|463.56|461.16|462.8|460.4|0
1654499780000|2022-06-06 07:16:20|462.71|460.31|462.88|460.48|462.88|460.48|462.71|460.31|0
1654499790000|2022-06-06 07:16:30|463.05|460.65|462.88|460.48|463.05|460.65|462.88|460.48|0
1654499800000|2022-06-06 07:16:40|462.97|460.57|463.22|460.82|463.22|460.82|462.97|460.57|0
1654499810000|2022-06-06 07:16:50|463.14|460.74|462.97|460.57|463.14|460.74|462.88|460.48|0
1654499820000|2022-06-06 07:17:00|463.05|460.65|462.88|460.48|463.14|460.74|462.88|460.48|0
1654499830000|2022-06-06 07:17:10|462.79|460.39|463.05|460.65|463.05|460.65|462.79|460.39|0
1654499840000|2022-06-06 07:17:20|462.97|460.57|462.71|460.31|462.97|460.57|462.71|460.31|0
1654499850000|2022-06-06 07:17:30|462.88|460.48|463.05|460.65|463.05|460.65|462.88|460.48|0
1654499860000|2022-06-06 07:17:40|462.88|460.48|463.22|460.82|463.22|460.82|462.79|460.39|0
1654499880000|2022-06-06 07:18:00|463.05|460.65|462.88|460.48|463.05|460.65|462.88|460.48|0
1654499890000|2022-06-06 07:18:10|463.05|460.65|463.22|460.82|463.22|460.82|463.05|460.65|0
1654499900000|2022-06-06 07:18:20|463.14|460.74|463.39|460.99|463.39|460.99|463.14|460.74|0
1654499920000|2022-06-06 07:18:40|463.48|461.08|463.05|460.65|463.48|461.08|463.05|460.65|0
1654499930000|2022-06-06 07:18:50|462.88|460.48|462.88|460.48|462.88|460.48|462.62|460.22|0
1654499940000|2022-06-06 07:19:00|463.05|460.65|463.05|460.65|463.05|460.65|463.05|460.65|0
1654499950000|2022-06-06 07:19:10|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1654499960000|2022-06-06 07:19:20|462.79|460.39|462.88|460.48|462.88|460.48|462.7|460.3|0
1654499970000|2022-06-06 07:19:30|463.05|460.65|463.39|460.99|463.39|460.99|463.05|460.65|0
1654499980000|2022-06-06 07:19:40|463.22|460.82|463.39|460.99|463.39|460.99|463.22|460.82|0
1654499990000|2022-06-06 07:19:50|463.56|461.16|463.39|460.99|463.56|461.16|463.39|460.99|0
1654500000000|2022-06-06 07:20:00|463.56|461.16|463.73|461.33|463.73|461.33|463.39|460.99|0
1654500010000|2022-06-06 07:20:10|463.82|461.42|463.91|461.51|463.91|461.51|463.82|461.42|0
1654500020000|2022-06-06 07:20:20|463.82|461.42|464.25|461.85|464.25|461.85|463.82|461.42|0
1654500030000|2022-06-06 07:20:30|463.91|461.51|464.25|461.85|464.25|461.85|463.91|461.51|0
1654500040000|2022-06-06 07:20:40|464.42|462.02|464.77|462.37|464.77|462.37|464.42|462.02|0
1654500050000|2022-06-06 07:20:50|464.59|462.19|464.68|462.28|464.68|462.28|464.59|462.19|0
1654500060000|2022-06-06 07:21:00|464.59|462.19|464.42|462.02|464.59|462.19|464.42|462.02|0
1654500070000|2022-06-06 07:21:10|464.25|461.85|464.08|461.68|464.25|461.85|464.08|461.68|0
1654500080000|2022-06-06 07:21:20|464.25|461.85|463.91|461.51|464.25|461.85|463.91|461.51|0
1654500090000|2022-06-06 07:21:30|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1654500100000|2022-06-06 07:21:40|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1654500110000|2022-06-06 07:21:50|463.48|461.08|463.56|461.16|463.73|461.33|463.48|461.08|0
1654500120000|2022-06-06 07:22:00|463.22|460.82|463.22|460.82|463.22|460.82|463.22|460.82|0
1654500130000|2022-06-06 07:22:10|463.39|460.99|463.31|460.91|463.56|461.16|463.31|460.91|0
1654500140000|2022-06-06 07:22:20|463.39|460.99|463.05|460.65|463.39|460.99|463.05|460.65|0
1654500150000|2022-06-06 07:22:30|462.7|460.3|462.45|460.05|462.7|460.3|462.36|459.96|0
1654500160000|2022-06-06 07:22:40|462.36|459.96|462.53|460.13|462.53|460.13|462.36|459.96|0
1654500170000|2022-06-06 07:22:50|462.45|460.05|462.02|459.62|462.45|460.05|462.02|459.62|0
1654500180000|2022-06-06 07:23:00|461.76|459.36|461.67|459.27|461.76|459.36|461.67|459.27|0
1654500190000|2022-06-06 07:23:10|461.5|459.1|462.02|459.62|462.02|459.62|461.5|459.1|0
1654500200000|2022-06-06 07:23:20|461.93|459.53|462.02|459.62|462.02|459.62|461.85|459.45|0
1654500210000|2022-06-06 07:23:30|462.19|459.79|462.28|459.88|462.28|459.88|462.02|459.62|0
1654500220000|2022-06-06 07:23:40|462.19|459.79|462.02|459.62|462.19|459.79|462.02|459.62|0
1654500230000|2022-06-06 07:23:50|461.85|459.45|462.19|459.79|462.19|459.79|461.85|459.45|0
1654500240000|2022-06-06 07:24:00|462.36|459.96|462.53|460.13|462.53|460.13|462.36|459.96|0
1654500250000|2022-06-06 07:24:10|462.36|459.96|462.19|459.79|462.36|459.96|462.19|459.79|0
1654500260000|2022-06-06 07:24:20|462.02|459.62|462.19|459.79|462.19|459.79|461.93|459.53|0
1654500280000|2022-06-06 07:24:40|462.02|459.62|461.85|459.45|462.02|459.62|461.85|459.45|0
1654500290000|2022-06-06 07:24:50|462.02|459.62|461.76|459.36|462.02|459.62|461.67|459.27|0
1654500300000|2022-06-06 07:25:00|461.84|459.44|462.36|459.96|462.36|459.96|461.5|459.1|0
1654500310000|2022-06-06 07:25:10|462.02|459.62|462.45|460.05|462.45|460.05|462.02|459.62|0
1654500320000|2022-06-06 07:25:20|462.36|459.96|462.36|459.96|462.36|459.96|462.19|459.79|0
1654500330000|2022-06-06 07:25:30|462.53|460.13|462.7|460.3|462.7|460.3|462.53|460.13|0
1654500340000|2022-06-06 07:25:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1654500350000|2022-06-06 07:25:50|462.7|460.3|463.05|460.65|463.05|460.65|462.7|460.3|0
1654500360000|2022-06-06 07:26:00|463.22|460.82|463.05|460.65|463.22|460.82|463.05|460.65|0
1654500370000|2022-06-06 07:26:10|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1654500380000|2022-06-06 07:26:20|463.05|460.65|462.96|460.56|463.05|460.65|462.96|460.56|0
1654500390000|2022-06-06 07:26:30|463.05|460.65|463.05|460.65|463.05|460.65|462.87|460.47|0
1654500400000|2022-06-06 07:26:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1654500410000|2022-06-06 07:26:50|462.7|460.3|462.36|459.96|462.7|460.3|462.36|459.96|0
1654500420000|2022-06-06 07:27:00|462.53|460.13|462.7|460.3|462.7|460.3|462.53|460.13|0
1654500440000|2022-06-06 07:27:20|462.45|460.05|462.36|459.96|462.45|460.05|462.36|459.96|0
1654500450000|2022-06-06 07:27:30|462.53|460.13|462.87|460.47|462.87|460.47|462.53|460.13|0
1654500460000|2022-06-06 07:27:40|462.7|460.3|462.87|460.47|462.87|460.47|462.7|460.3|0
1654500470000|2022-06-06 07:27:50|462.96|460.56|462.96|460.56|462.96|460.56|462.87|460.47|0
1654500480000|2022-06-06 07:28:00|462.87|460.47|462.62|460.22|462.87|460.47|462.62|460.22|0
1654500490000|2022-06-06 07:28:10|462.7|460.3|462.7|460.3|462.7|460.3|462.62|460.22|0
1654500500000|2022-06-06 07:28:20|462.79|460.39|462.87|460.47|462.87|460.47|462.7|460.3|0
1654500510000|2022-06-06 07:28:30|462.79|460.39|462.87|460.47|462.87|460.47|462.7|460.3|0
1654500520000|2022-06-06 07:28:40|462.79|460.39|462.79|460.39|462.79|460.39|462.7|460.3|0
1654500530000|2022-06-06 07:28:50|462.87|460.47|462.7|460.3|462.87|460.47|462.7|460.3|0
1654500540000|2022-06-06 07:29:00|462.79|460.39|463.13|460.73|463.13|460.73|462.79|460.39|0
1654500550000|2022-06-06 07:29:10|463.04|460.64|462.96|460.56|463.04|460.64|462.87|460.47|0
1654500560000|2022-06-06 07:29:20|462.87|460.47|463.04|460.64|463.13|460.73|462.87|460.47|0
1654500570000|2022-06-06 07:29:30|463.22|460.82|463.39|460.99|463.39|460.99|463.22|460.82|0
1654500580000|2022-06-06 07:29:40|463.04|460.64|463.22|460.82|463.22|460.82|463.04|460.64|0
1654500590000|2022-06-06 07:29:50|463.13|460.73|463.04|460.64|463.13|460.73|462.96|460.56|0
1654500600000|2022-06-06 07:30:00|462.87|460.47|463.82|461.42|463.82|461.42|462.87|460.47|0
1654500610000|2022-06-06 07:30:10|463.73|461.33|463.56|461.16|463.73|461.33|463.56|461.16|0
1654500620000|2022-06-06 07:30:20|463.48|461.08|463.56|461.16|463.56|461.16|463.48|461.08|0
1654500630000|2022-06-06 07:30:30|463.65|461.25|463.65|461.25|463.73|461.33|463.65|461.25|0
1654500640000|2022-06-06 07:30:40|463.73|461.33|463.9|461.5|463.9|461.5|463.73|461.33|0
1654500650000|2022-06-06 07:30:50|463.82|461.42|463.9|461.5|463.9|461.5|463.82|461.42|0
1654500660000|2022-06-06 07:31:00|463.82|461.42|463.9|461.5|463.9|461.5|463.82|461.42|0
1654500670000|2022-06-06 07:31:10|464.59|462.19|464.42|462.02|464.59|462.19|464.25|461.85|0
1654500680000|2022-06-06 07:31:20|464.25|461.85|464.76|462.36|464.76|462.36|464.25|461.85|0
1654500690000|2022-06-06 07:31:30|464.93|462.53|465.11|462.71|465.11|462.71|464.93|462.53|0
1654500700000|2022-06-06 07:31:40|464.93|462.53|464.93|462.53|465.02|462.62|464.93|462.53|0
1654500710000|2022-06-06 07:31:50|465.11|462.71|465.11|462.71|465.2|462.8|465.11|462.71|0
1654500720000|2022-06-06 07:32:00|464.93|462.53|465.11|462.71|465.11|462.71|464.93|462.53|0
1654500730000|2022-06-06 07:32:10|464.93|462.53|464.59|462.19|464.93|462.53|464.59|462.19|0
1654500740000|2022-06-06 07:32:20|464.51|462.11|464.51|462.11|464.51|462.11|464.42|462.02|0
1654500750000|2022-06-06 07:32:30|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1654500760000|2022-06-06 07:32:40|464.59|462.19|464.68|462.28|464.68|462.28|464.59|462.19|0
1654500770000|2022-06-06 07:32:50|464.59|462.19|465.28|462.88|465.28|462.88|464.59|462.19|0
1654500780000|2022-06-06 07:33:00|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1654500790000|2022-06-06 07:33:10|464.93|462.53|465.37|462.97|465.37|462.97|464.93|462.53|0
1654500800000|2022-06-06 07:33:20|465.28|462.88|464.76|462.36|465.28|462.88|464.76|462.36|0
1654500810000|2022-06-06 07:33:30|464.59|462.19|464.85|462.45|464.85|462.45|464.59|462.19|0
1654500820000|2022-06-06 07:33:40|464.93|462.53|465.02|462.62|465.28|462.88|464.93|462.53|0
1654500830000|2022-06-06 07:33:50|464.93|462.53|464.85|462.45|464.93|462.53|464.76|462.36|0
1654500840000|2022-06-06 07:34:00|464.76|462.36|464.59|462.19|464.76|462.36|464.59|462.19|0
1654500850000|2022-06-06 07:34:10|464.42|462.02|464.24|461.84|464.42|462.02|464.24|461.84|0
1654500860000|2022-06-06 07:34:20|464.42|462.02|464.33|461.93|464.42|462.02|464.24|461.84|0
1654500870000|2022-06-06 07:34:30|464.24|461.84|464.16|461.76|464.24|461.84|464.16|461.76|0
1654500880000|2022-06-06 07:34:40|464.24|461.84|464.16|461.76|464.24|461.84|464.07|461.67|0
1654500890000|2022-06-06 07:34:50|464.42|462.02|464.59|462.19|464.59|462.19|464.24|461.84|0
1654500900000|2022-06-06 07:35:00|464.24|461.84|464.76|462.36|464.76|462.36|464.24|461.84|0
1654500910000|2022-06-06 07:35:10|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1654500920000|2022-06-06 07:35:20|464.93|462.53|464.59|462.19|464.93|462.53|464.59|462.19|0
1654500930000|2022-06-06 07:35:30|464.42|462.02|464.76|462.36|464.76|462.36|464.42|462.02|0
1654500940000|2022-06-06 07:35:40|464.93|462.53|464.76|462.36|464.93|462.53|464.76|462.36|0
1654500950000|2022-06-06 07:35:50|464.93|462.53|465.1|462.7|465.1|462.7|464.93|462.53|0
1654500960000|2022-06-06 07:36:00|465.02|462.62|465.28|462.88|465.28|462.88|464.93|462.53|0
1654500970000|2022-06-06 07:36:10|465.02|462.62|465.28|462.88|465.28|462.88|464.59|462.19|0
1654500980000|2022-06-06 07:36:20|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1654500990000|2022-06-06 07:36:30|465.28|462.88|465.1|462.7|465.28|462.88|465.1|462.7|0
1654501000000|2022-06-06 07:36:40|464.93|462.53|465.1|462.7|465.1|462.7|464.93|462.53|0
1654501010000|2022-06-06 07:36:50|464.93|462.53|464.93|462.53|464.93|462.53|464.93|462.53|0
1654501020000|2022-06-06 07:37:00|464.85|462.45|464.76|462.36|464.85|462.45|464.76|462.36|0
1654501030000|2022-06-06 07:37:10|464.59|462.19|464.42|462.02|464.59|462.19|464.42|462.02|0
1654501040000|2022-06-06 07:37:20|464.59|462.19|464.51|462.11|464.59|462.19|464.51|462.11|0
1654501050000|2022-06-06 07:37:30|464.42|462.02|464.24|461.84|464.42|462.02|464.24|461.84|0
1654501060000|2022-06-06 07:37:40|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1654501070000|2022-06-06 07:37:50|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1654501080000|2022-06-06 07:38:00|464.42|462.02|464.24|461.84|464.42|462.02|464.24|461.84|0
1654501090000|2022-06-06 07:38:10|464.07|461.67|464.24|461.84|464.24|461.84|464.07|461.67|0
1654501100000|2022-06-06 07:38:20|464.42|462.02|464.42|462.02|464.5|462.1|464.42|462.02|0
1654501110000|2022-06-06 07:38:30|464.24|461.84|464.07|461.67|464.24|461.84|464.07|461.67|0
1654501120000|2022-06-06 07:38:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1654501130000|2022-06-06 07:38:50|464.07|461.67|463.9|461.5|464.07|461.67|463.9|461.5|0
1654501140000|2022-06-06 07:39:00|463.99|461.59|464.07|461.67|464.07|461.67|463.99|461.59|0
1654501150000|2022-06-06 07:39:10|464.24|461.84|463.21|460.81|464.24|461.84|463.21|460.81|0
1654501160000|2022-06-06 07:39:20|463.04|460.64|462.87|460.47|463.21|460.81|462.87|460.47|0
1654501170000|2022-06-06 07:39:30|463.21|460.81|462.87|460.47|463.21|460.81|462.87|460.47|0
1654501180000|2022-06-06 07:39:40|463.04|460.64|463.21|460.81|463.21|460.81|463.04|460.64|0
1654501190000|2022-06-06 07:39:50|463.04|460.64|463.21|460.81|463.56|461.16|463.04|460.64|0
1654501200000|2022-06-06 07:40:00|462.7|460.3|462.53|460.13|462.7|460.3|462.53|460.13|0
1654501210000|2022-06-06 07:40:10|462.61|460.21|462.53|460.13|462.61|460.21|462.53|460.13|0
1654501220000|2022-06-06 07:40:20|462.7|460.3|462.53|460.13|462.7|460.3|462.53|460.13|0
1654501230000|2022-06-06 07:40:30|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1654501240000|2022-06-06 07:40:40|462.1|459.7|461.84|459.44|462.1|459.7|461.67|459.27|0
1654501250000|2022-06-06 07:40:50|461.93|459.53|462.7|460.3|462.7|460.3|461.93|459.53|0
1654501260000|2022-06-06 07:41:00|462.87|460.47|463.21|460.81|463.21|460.81|462.87|460.47|0
1654501270000|2022-06-06 07:41:10|462.87|460.47|462.7|460.3|462.87|460.47|462.7|460.3|0
1654501280000|2022-06-06 07:41:20|462.87|460.47|462.87|460.47|463.04|460.64|462.87|460.47|0
1654501290000|2022-06-06 07:41:30|462.79|460.39|462.79|460.39|462.79|460.39|462.79|460.39|0
1654501300000|2022-06-06 07:41:40|462.87|460.47|462.87|460.47|463.04|460.64|462.87|460.47|0
1654501310000|2022-06-06 07:41:50|463.04|460.64|463.38|460.98|463.38|460.98|463.04|460.64|0
1654501320000|2022-06-06 07:42:00|463.21|460.81|463.38|460.98|463.38|460.98|463.21|460.81|0
1654501330000|2022-06-06 07:42:10|463.21|460.81|462.87|460.47|463.21|460.81|462.87|460.47|0
1654501340000|2022-06-06 07:42:20|462.7|460.3|462.61|460.21|462.7|460.3|462.61|460.21|0
1654501350000|2022-06-06 07:42:30|462.87|460.47|463.04|460.64|463.04|460.64|462.87|460.47|0
1654501360000|2022-06-06 07:42:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1654501380000|2022-06-06 07:43:00|463.04|460.64|463.21|460.81|463.21|460.81|463.04|460.64|0
1654501390000|2022-06-06 07:43:10|463.3|460.9|463.38|460.98|463.38|460.98|463.3|460.9|0
1654501400000|2022-06-06 07:43:20|463.21|460.81|462.87|460.47|463.21|460.81|462.87|460.47|0
1654501410000|2022-06-06 07:43:30|462.7|460.3|462.87|460.47|462.87|460.47|462.7|460.3|0
1654501420000|2022-06-06 07:43:40|463.13|460.73|463.21|460.81|463.21|460.81|463.13|460.73|0
1654501430000|2022-06-06 07:43:50|463.3|460.9|463.38|460.98|463.38|460.98|463.3|460.9|0
1654501440000|2022-06-06 07:44:00|463.64|461.24|463.55|461.15|463.73|461.33|463.55|461.15|0
1654501450000|2022-06-06 07:44:10|463.47|461.07|463.13|460.73|463.47|461.07|463.13|460.73|0
1654501460000|2022-06-06 07:44:20|463.21|460.81|463.21|460.81|463.38|460.98|463.04|460.64|0
1654501470000|2022-06-06 07:44:30|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1654501480000|2022-06-06 07:44:40|463.13|460.73|463.04|460.64|463.13|460.73|463.04|460.64|0
1654501490000|2022-06-06 07:44:50|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1654501500000|2022-06-06 07:45:00|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1654501510000|2022-06-06 07:45:10|463.04|460.64|463.3|460.9|463.3|460.9|462.87|460.47|0
1654501520000|2022-06-06 07:45:20|463.55|461.15|463.38|460.98|463.64|461.24|463.38|460.98|0
1654501530000|2022-06-06 07:45:30|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1654501540000|2022-06-06 07:45:40|463.3|460.9|463.04|460.64|463.38|460.98|463.04|460.64|0
1654501550000|2022-06-06 07:45:50|463.13|460.73|463.04|460.64|463.13|460.73|463.04|460.64|0
1654501560000|2022-06-06 07:46:00|462.87|460.47|463.21|460.81|463.21|460.81|462.87|460.47|0
1654501570000|2022-06-06 07:46:10|463.38|460.98|463.38|460.98|463.55|461.15|463.38|460.98|0
1654501590000|2022-06-06 07:46:30|463.55|461.15|463.38|460.98|463.55|461.15|463.38|460.98|0
1654501600000|2022-06-06 07:46:40|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1654501610000|2022-06-06 07:46:50|463.3|460.9|463.3|460.9|463.3|460.9|463.21|460.81|0
1654501620000|2022-06-06 07:47:00|463.21|460.81|463.55|461.15|463.55|461.15|463.21|460.81|0
1654501630000|2022-06-06 07:47:10|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1654501640000|2022-06-06 07:47:20|463.81|461.41|463.55|461.15|463.81|461.41|463.55|461.15|0
1654501650000|2022-06-06 07:47:30|463.64|461.24|463.72|461.32|463.72|461.32|463.38|460.98|0
1654501670000|2022-06-06 07:47:50|463.55|461.15|463.38|460.98|463.55|461.15|463.38|460.98|0
1654501680000|2022-06-06 07:48:00|463.21|460.81|463.38|460.98|463.38|460.98|463.21|460.81|0
1654501690000|2022-06-06 07:48:10|463.55|461.15|463.3|460.9|463.55|461.15|463.3|460.9|0
1654501700000|2022-06-06 07:48:20|463.38|460.98|463.21|460.81|463.55|461.15|463.21|460.81|0
1654501710000|2022-06-06 07:48:30|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1654501720000|2022-06-06 07:48:40|463.3|460.9|462.87|460.47|463.3|460.9|462.87|460.47|0
1654501730000|2022-06-06 07:48:50|462.69|460.29|462.52|460.12|462.78|460.38|462.52|460.12|0
1654501740000|2022-06-06 07:49:00|462.35|459.95|462.44|460.04|462.44|460.04|462.35|459.95|0
1654501750000|2022-06-06 07:49:10|462.52|460.12|462.27|459.87|462.52|460.12|462.27|459.87|0
1654501760000|2022-06-06 07:49:20|462.35|459.95|461.84|459.44|462.35|459.95|461.84|459.44|0
1654501770000|2022-06-06 07:49:30|461.66|459.26|461.66|459.26|461.66|459.26|461.66|459.26|0
1654501780000|2022-06-06 07:49:40|462.01|459.61|462.35|459.95|462.35|459.95|461.84|459.44|0
1654501790000|2022-06-06 07:49:50|462.01|459.61|462.18|459.78|462.18|459.78|462.01|459.61|0
1654501800000|2022-06-06 07:50:00|462.35|459.95|462.69|460.29|462.69|460.29|462.18|459.78|0
1654501810000|2022-06-06 07:50:10|462.86|460.46|462.35|459.95|462.86|460.46|462.35|459.95|0
1654501820000|2022-06-06 07:50:20|462.27|459.87|462.18|459.78|462.27|459.87|462.18|459.78|0
1654501830000|2022-06-06 07:50:30|461.84|459.44|461.84|459.44|461.84|459.44|461.84|459.44|0
1654501840000|2022-06-06 07:50:40|462.01|459.61|462.01|459.61|462.18|459.78|462.01|459.61|0
1654501850000|2022-06-06 07:50:50|461.84|459.44|461.84|459.44|462.01|459.61|461.84|459.44|0
1654501860000|2022-06-06 07:51:00|461.66|459.26|461.32|458.92|461.66|459.26|461.15|458.75|0
1654501870000|2022-06-06 07:51:10|461.49|459.09|461.41|459.01|461.49|459.09|461.41|459.01|0
1654501880000|2022-06-06 07:51:20|461.32|458.92|461.15|458.75|461.32|458.92|461.15|458.75|0
1654501890000|2022-06-06 07:51:30|461.07|458.67|461.15|458.75|461.15|458.75|460.98|458.58|0
1654501900000|2022-06-06 07:51:40|459.1|456.7|459.1|456.7|459.1|456.7|458.93|456.53|0
1654501910000|2022-06-06 07:51:50|458.76|456.36|458.93|456.53|458.93|456.53|458.58|456.18|0
1654501920000|2022-06-06 07:52:00|459.1|456.7|458.58|456.18|459.1|456.7|458.58|456.18|0
1654501930000|2022-06-06 07:52:10|457.73|455.33|456.54|454.14|457.73|455.33|456.54|454.14|0
1654501940000|2022-06-06 07:52:20|455.86|453.46|456.2|453.8|456.2|453.8|455.86|453.46|0
1654501950000|2022-06-06 07:52:30|456.37|453.97|456.54|454.14|456.54|454.14|456.2|453.8|0
1654501960000|2022-06-06 07:52:40|456.46|454.06|456.37|453.97|456.46|454.06|456.37|453.97|0
1654501970000|2022-06-06 07:52:50|456.54|454.14|456.54|454.14|456.71|454.31|456.54|454.14|0
1654501980000|2022-06-06 07:53:00|456.71|454.31|456.88|454.48|456.88|454.48|456.54|454.14|0
1654501990000|2022-06-06 07:53:10|456.71|454.31|456.71|454.31|456.88|454.48|456.71|454.31|0
1654502000000|2022-06-06 07:53:20|456.88|454.48|456.71|454.31|456.97|454.57|456.71|454.31|0
1654502010000|2022-06-06 07:53:30|457.05|454.65|457.22|454.82|457.22|454.82|457.05|454.65|0
1654502020000|2022-06-06 07:53:40|457.39|454.99|457.56|455.16|457.56|455.16|457.39|454.99|0
1654502030000|2022-06-06 07:53:50|457.39|454.99|457.05|454.65|457.39|454.99|457.05|454.65|0
1654502040000|2022-06-06 07:54:00|457.14|454.74|457.73|455.33|457.73|455.33|457.14|454.74|0
1654502050000|2022-06-06 07:54:10|457.65|455.25|457.39|454.99|457.65|455.25|457.22|454.82|0
1654502060000|2022-06-06 07:54:20|457.56|455.16|457.73|455.33|457.73|455.33|457.39|454.99|0
1654502070000|2022-06-06 07:54:30|457.65|455.25|457.65|455.25|457.73|455.33|457.56|455.16|0
1654502080000|2022-06-06 07:54:40|457.73|455.33|457.56|455.16|457.73|455.33|457.56|455.16|0
1654502090000|2022-06-06 07:54:50|457.73|455.33|457.9|455.5|458.07|455.67|457.73|455.33|0
1654502100000|2022-06-06 07:55:00|457.99|455.59|457.65|455.25|457.99|455.59|457.65|455.25|0
1654502110000|2022-06-06 07:55:10|457.9|455.5|458.41|456.01|458.41|456.01|457.9|455.5|0
1654502120000|2022-06-06 07:55:20|458.5|456.1|458.41|456.01|458.58|456.18|458.24|455.84|0
1654502130000|2022-06-06 07:55:30|458.24|455.84|458.58|456.18|458.58|456.18|458.16|455.76|0
1654502140000|2022-06-06 07:55:40|458.75|456.35|458.92|456.52|458.92|456.52|458.58|456.18|0
1654502150000|2022-06-06 07:55:50|458.75|456.35|458.58|456.18|458.75|456.35|458.58|456.18|0
1654502160000|2022-06-06 07:56:00|458.41|456.01|458.58|456.18|458.75|456.35|458.41|456.01|0
1654502170000|2022-06-06 07:56:10|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1654502180000|2022-06-06 07:56:20|458.84|456.44|458.75|456.35|458.84|456.44|458.75|456.35|0
1654502190000|2022-06-06 07:56:30|458.92|456.52|458.84|456.44|458.92|456.52|458.84|456.44|0
1654502200000|2022-06-06 07:56:40|458.58|456.18|458.58|456.18|458.75|456.35|458.58|456.18|0
1654502210000|2022-06-06 07:56:50|458.24|455.84|458.24|455.84|458.33|455.93|458.24|455.84|0
1654502220000|2022-06-06 07:57:00|458.16|455.76|457.9|455.5|458.16|455.76|457.9|455.5|0
1654502230000|2022-06-06 07:57:10|457.99|455.59|457.99|455.59|457.99|455.59|457.99|455.59|0
1654502240000|2022-06-06 07:57:20|457.73|455.33|457.56|455.16|457.9|455.5|457.39|454.99|0
1654502250000|2022-06-06 07:57:30|457.73|455.33|457.82|455.42|457.9|455.5|457.73|455.33|0
1654502260000|2022-06-06 07:57:40|457.9|455.5|458.24|455.84|458.24|455.84|457.9|455.5|0
1654502270000|2022-06-06 07:57:50|457.73|455.33|457.39|454.99|457.73|455.33|457.39|454.99|0
1654502280000|2022-06-06 07:58:00|457.73|455.33|457.56|455.16|457.73|455.33|457.56|455.16|0
1654502290000|2022-06-06 07:58:10|457.39|454.99|457.48|455.08|457.48|455.08|457.39|454.99|0
1654502300000|2022-06-06 07:58:20|457.56|455.16|456.54|454.14|457.56|455.16|456.54|454.14|0
1654502320000|2022-06-06 07:58:40|456.37|453.97|456.37|453.97|456.54|454.14|456.37|453.97|0
1654502330000|2022-06-06 07:58:50|456.45|454.05|456.54|454.14|456.71|454.31|456.45|454.05|0
1654502340000|2022-06-06 07:59:00|456.71|454.31|456.71|454.31|456.71|454.31|456.62|454.22|0
1654502350000|2022-06-06 07:59:10|456.88|454.48|456.37|453.97|456.88|454.48|456.37|453.97|0
1654502360000|2022-06-06 07:59:20|456.28|453.88|455.85|453.45|456.28|453.88|455.85|453.45|0
1654502370000|2022-06-06 07:59:30|455.94|453.54|456.36|453.96|456.36|453.96|455.94|453.54|0
1654502380000|2022-06-06 07:59:40|456.19|453.79|455.94|453.54|456.19|453.79|455.94|453.54|0
1654502390000|2022-06-06 07:59:50|455.68|453.28|455|452.6|455.68|453.28|455|452.6|0
1654502400000|2022-06-06 08:00:00|454.75|452.35|454.49|452.09|454.83|452.43|454.49|452.09|0
1654502410000|2022-06-06 08:00:10|454.83|452.43|454.66|452.26|454.83|452.43|454.66|452.26|0
1654502420000|2022-06-06 08:00:20|454.49|452.09|454.49|452.09|454.49|452.09|454.32|451.92|0
1654502430000|2022-06-06 08:00:30|454.32|451.92|454.58|452.18|454.58|452.18|454.32|451.92|0
1654502440000|2022-06-06 08:00:40|454.66|452.26|454.32|451.92|454.66|452.26|454.32|451.92|0
1654502450000|2022-06-06 08:00:50|454.49|452.09|454.32|451.92|454.49|452.09|454.32|451.92|0
1654502460000|2022-06-06 08:01:00|454.66|452.26|453.98|451.58|454.66|452.26|453.98|451.58|0
1654502470000|2022-06-06 08:01:10|454.07|451.67|454.15|451.75|454.32|451.92|454.07|451.67|0
1654502480000|2022-06-06 08:01:20|453.81|451.41|453.48|451.08|453.81|451.41|453.39|450.99|0
1654502490000|2022-06-06 08:01:30|453.39|450.99|453.14|450.74|453.39|450.99|453.14|450.74|0
1654502500000|2022-06-06 08:01:40|452.8|450.4|452.89|450.49|452.89|450.49|452.8|450.4|0
1654502510000|2022-06-06 08:01:50|452.97|450.57|453.31|450.91|453.48|451.08|452.97|450.57|0
1654502520000|2022-06-06 08:02:00|453.14|450.74|453.14|450.74|453.14|450.74|453.05|450.65|0
1654502530000|2022-06-06 08:02:10|452.8|450.4|453.31|450.91|453.31|450.91|452.8|450.4|0
1654502540000|2022-06-06 08:02:20|453.48|451.08|453.14|450.74|453.48|451.08|453.14|450.74|0
1654502550000|2022-06-06 08:02:30|453.31|450.91|453.64|451.24|453.64|451.24|453.31|450.91|0
1654502560000|2022-06-06 08:02:40|453.39|450.99|453.64|451.24|453.64|451.24|453.39|450.99|0
1654502570000|2022-06-06 08:02:50|453.47|451.07|453.14|450.74|453.47|451.07|453.14|450.74|0
1654502580000|2022-06-06 08:03:00|453.22|450.82|453.14|450.74|453.31|450.91|453.14|450.74|0
1654502590000|2022-06-06 08:03:10|453.22|450.82|452.97|450.57|453.31|450.91|452.97|450.57|0
1654502600000|2022-06-06 08:03:20|452.8|450.4|453.14|450.74|453.14|450.74|452.72|450.32|0
1654502610000|2022-06-06 08:03:30|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1654502620000|2022-06-06 08:03:40|453.47|451.07|453.64|451.24|453.64|451.24|453.47|451.07|0
1654502630000|2022-06-06 08:03:50|453.81|451.41|453.81|451.41|453.9|451.5|453.64|451.24|0
1654502640000|2022-06-06 08:04:00|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1654502650000|2022-06-06 08:04:10|453.64|451.24|453.64|451.24|453.73|451.33|453.64|451.24|0
1654502660000|2022-06-06 08:04:20|453.81|451.41|453.3|450.9|453.81|451.41|453.3|450.9|0
1654502670000|2022-06-06 08:04:30|453.14|450.74|452.97|450.57|453.14|450.74|452.88|450.48|0
1654502680000|2022-06-06 08:04:40|453.14|450.74|453.14|450.74|453.3|450.9|452.97|450.57|0
1654502690000|2022-06-06 08:04:50|453.3|450.9|453.3|450.9|453.3|450.9|453.22|450.82|0
1654502700000|2022-06-06 08:05:00|453.47|451.07|453.3|450.9|453.47|451.07|453.3|450.9|0
1654502710000|2022-06-06 08:05:10|453.22|450.82|453.13|450.73|453.3|450.9|453.13|450.73|0
1654502720000|2022-06-06 08:05:20|453.22|450.82|453.47|451.07|453.47|451.07|453.22|450.82|0
1654502730000|2022-06-06 08:05:30|453.22|450.82|453.47|451.07|453.47|451.07|453.22|450.82|0
1654502740000|2022-06-06 08:05:40|453.56|451.16|453.81|451.41|453.81|451.41|453.56|451.16|0
1654502750000|2022-06-06 08:05:50|453.56|451.16|454.9|452.5|456.71|454.31|453.56|451.16|0
1654502760000|2022-06-06 08:06:00|455.07|452.67|454.16|451.76|455.24|452.84|453.99|451.59|0
1654502770000|2022-06-06 08:06:10|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1654502780000|2022-06-06 08:06:20|454.07|451.67|454.33|451.93|454.33|451.93|454.07|451.67|0
1654502790000|2022-06-06 08:06:30|454.5|452.1|454.5|452.1|454.5|452.1|454.33|451.93|0
1654502800000|2022-06-06 08:06:40|454.33|451.93|454.5|452.1|454.5|452.1|454.33|451.93|0
1654502810000|2022-06-06 08:06:50|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1654502820000|2022-06-06 08:07:00|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1654502830000|2022-06-06 08:07:10|454.33|451.93|454.16|451.76|454.49|452.09|454.16|451.76|0
1654502840000|2022-06-06 08:07:20|454.33|451.93|454.16|451.76|454.33|451.93|454.16|451.76|0
1654502850000|2022-06-06 08:07:30|453.99|451.59|454.16|451.76|454.16|451.76|453.99|451.59|0
1654502860000|2022-06-06 08:07:40|454.24|451.84|454.33|451.93|454.33|451.93|454.16|451.76|0
1654502870000|2022-06-06 08:07:50|454.07|451.67|454.16|451.76|454.24|451.84|454.07|451.67|0
1654502880000|2022-06-06 08:08:00|454.07|451.67|454.24|451.84|454.24|451.84|454.07|451.67|0
1654502890000|2022-06-06 08:08:10|454.49|452.09|454.49|452.09|454.58|452.18|454.49|452.09|0
1654502900000|2022-06-06 08:08:20|454.66|452.26|454.49|452.09|454.66|452.26|454.49|452.09|0
1654502910000|2022-06-06 08:08:30|454.32|451.92|454.41|452.01|454.41|452.01|454.32|451.92|0
1654502920000|2022-06-06 08:08:40|454.32|451.92|454.58|452.18|454.66|452.26|454.32|451.92|0
1654502930000|2022-06-06 08:08:50|454.66|452.26|454.58|452.18|454.66|452.26|454.58|452.18|0
1654502940000|2022-06-06 08:09:00|454.66|452.26|454.66|452.26|454.66|452.26|454.49|452.09|0
1654502950000|2022-06-06 08:09:10|454.49|452.09|453.99|451.59|454.49|452.09|453.99|451.59|0
1654502960000|2022-06-06 08:09:20|453.82|451.42|453.82|451.42|453.82|451.42|453.82|451.42|0
1654502970000|2022-06-06 08:09:30|453.9|451.5|453.82|451.42|453.99|451.59|453.82|451.42|0
1654502980000|2022-06-06 08:09:40|453.99|451.59|454.15|451.75|454.15|451.75|453.99|451.59|0
1654502990000|2022-06-06 08:09:50|453.99|451.59|453.98|451.58|453.99|451.59|453.98|451.58|0
1654503000000|2022-06-06 08:10:00|453.65|451.25|454.15|451.75|454.15|451.75|453.65|451.25|0
1654503010000|2022-06-06 08:10:10|454.32|451.92|454.24|451.84|454.32|451.92|454.15|451.75|0
1654503020000|2022-06-06 08:10:20|454.15|451.75|454.32|451.92|454.32|451.92|453.98|451.58|0
1654503030000|2022-06-06 08:10:30|454.15|451.75|453.48|451.08|454.15|451.75|453.48|451.08|0
1654503040000|2022-06-06 08:10:40|453.31|450.91|453.48|451.08|453.48|451.08|453.31|450.91|0
1654503050000|2022-06-06 08:10:50|453.31|450.91|452.97|450.57|453.31|450.91|452.97|450.57|0
1654503060000|2022-06-06 08:11:00|453.06|450.66|452.63|450.23|453.06|450.66|452.63|450.23|0
1654503070000|2022-06-06 08:11:10|452.46|450.06|452.46|450.06|452.63|450.23|452.46|450.06|0
1654503080000|2022-06-06 08:11:20|452.38|449.98|452.29|449.89|452.63|450.23|452.29|449.89|0
1654503090000|2022-06-06 08:11:30|452.46|450.06|452.55|450.15|452.55|450.15|452.46|450.06|0
1654503100000|2022-06-06 08:11:40|452.12|449.72|451.95|449.55|452.12|449.72|451.87|449.47|0
1654503110000|2022-06-06 08:11:50|451.78|449.38|451.11|448.71|451.78|449.38|450.94|448.54|0
1654503120000|2022-06-06 08:12:00|450.94|448.54|450.77|448.37|451.11|448.71|450.77|448.37|0
1654503130000|2022-06-06 08:12:10|450.43|448.03|450.6|448.2|450.77|448.37|450.43|448.03|0
1654503140000|2022-06-06 08:12:20|450.77|448.37|451.11|448.71|451.11|448.71|450.77|448.37|0
1654503150000|2022-06-06 08:12:30|450.94|448.54|450.94|448.54|450.94|448.54|450.86|448.46|0
1654503160000|2022-06-06 08:12:40|450.86|448.46|450.94|448.54|450.94|448.54|450.86|448.46|0
1654503170000|2022-06-06 08:12:50|451.11|448.71|451.28|448.88|451.28|448.88|451.11|448.71|0
1654503180000|2022-06-06 08:13:00|451.11|448.71|451.28|448.88|451.28|448.88|451.11|448.71|0
1654503190000|2022-06-06 08:13:10|451.11|448.71|451.11|448.71|451.28|448.88|451.11|448.71|0
1654503200000|2022-06-06 08:13:20|451.44|449.04|451.61|449.21|451.61|449.21|451.44|449.04|0
1654503210000|2022-06-06 08:13:30|451.53|449.13|451.95|449.55|451.95|449.55|451.44|449.04|0
1654503220000|2022-06-06 08:13:40|451.87|449.47|451.61|449.21|451.87|449.47|451.61|449.21|0
1654503230000|2022-06-06 08:13:50|451.44|449.04|451.11|448.71|451.44|449.04|451.11|448.71|0
1654503240000|2022-06-06 08:14:00|451.44|449.04|451.28|448.88|451.61|449.21|451.28|448.88|0
1654503250000|2022-06-06 08:14:10|451.11|448.71|450.94|448.54|451.11|448.71|450.94|448.54|0
1654503260000|2022-06-06 08:14:20|451.03|448.63|450.77|448.37|451.03|448.63|450.77|448.37|0
1654503270000|2022-06-06 08:14:30|450.94|448.54|450.86|448.46|450.94|448.54|450.86|448.46|0
1654503280000|2022-06-06 08:14:40|451.11|448.71|451.27|448.87|451.27|448.87|451.11|448.71|0
1654503290000|2022-06-06 08:14:50|451.19|448.79|451.27|448.87|451.27|448.87|451.11|448.71|0
1654503300000|2022-06-06 08:15:00|451.11|448.71|450.77|448.37|451.11|448.71|450.77|448.37|0
1654503310000|2022-06-06 08:15:10|450.6|448.2|450.69|448.29|450.69|448.29|450.6|448.2|0
1654503320000|2022-06-06 08:15:20|450.77|448.37|450.43|448.03|450.77|448.37|450.43|448.03|0
1654503330000|2022-06-06 08:15:30|450.6|448.2|450.77|448.37|450.77|448.37|450.6|448.2|0
1654503340000|2022-06-06 08:15:40|450.6|448.2|450.6|448.2|450.6|448.2|450.52|448.12|0
1654503350000|2022-06-06 08:15:50|450.43|448.03|450.26|447.86|450.43|448.03|450.26|447.86|0
1654503360000|2022-06-06 08:16:00|449.76|447.36|449.76|447.36|449.92|447.52|449.76|447.36|0
1654503370000|2022-06-06 08:16:10|449.92|447.52|450.09|447.69|450.09|447.69|449.92|447.52|0
1654503380000|2022-06-06 08:16:20|450.01|447.61|450.09|447.69|450.09|447.69|450.01|447.61|0
1654503390000|2022-06-06 08:16:30|449.92|447.52|450.09|447.69|450.09|447.69|449.92|447.52|0
1654503400000|2022-06-06 08:16:40|450.43|448.03|450.77|448.37|450.77|448.37|450.43|448.03|0
1654503410000|2022-06-06 08:16:50|451.11|448.71|451.11|448.71|451.27|448.87|451.11|448.71|0
1654503420000|2022-06-06 08:17:00|450.94|448.54|450.94|448.54|450.94|448.54|450.94|448.54|0
1654503430000|2022-06-06 08:17:10|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1654503440000|2022-06-06 08:17:20|451.19|448.79|451.27|448.87|451.27|448.87|451.19|448.79|0
1654503450000|2022-06-06 08:17:30|451.44|449.04|450.94|448.54|451.44|449.04|450.94|448.54|0
1654503460000|2022-06-06 08:17:40|451.02|448.62|450.69|448.29|451.02|448.62|450.69|448.29|0
1654503470000|2022-06-06 08:17:50|450.77|448.37|450.85|448.45|450.94|448.54|450.77|448.37|0
1654503480000|2022-06-06 08:18:00|450.94|448.54|451.27|448.87|451.27|448.87|450.94|448.54|0
1654503490000|2022-06-06 08:18:10|451.19|448.79|451.44|449.04|451.44|449.04|451.19|448.79|0
1654503500000|2022-06-06 08:18:20|451.27|448.87|451.61|449.21|451.78|449.38|451.27|448.87|0
1654503510000|2022-06-06 08:18:30|451.7|449.3|451.7|449.3|451.7|449.3|451.61|449.21|0
1654503520000|2022-06-06 08:18:40|451.78|449.38|451.78|449.38|451.95|449.55|451.78|449.38|0
1654503540000|2022-06-06 08:19:00|451.87|449.47|451.87|449.47|451.87|449.47|451.78|449.38|0
1654503550000|2022-06-06 08:19:10|451.78|449.38|451.78|449.38|451.95|449.55|451.78|449.38|0
1654503560000|2022-06-06 08:19:20|451.95|449.55|452.29|449.89|452.29|449.89|451.95|449.55|0
1654503570000|2022-06-06 08:19:30|452.12|449.72|451.95|449.55|452.12|449.72|451.95|449.55|0
1654503580000|2022-06-06 08:19:40|452.12|449.72|451.61|449.21|452.12|449.72|451.61|449.21|0
1654503590000|2022-06-06 08:19:50|451.78|449.38|451.95|449.55|451.95|449.55|451.7|449.3|0
1654503600000|2022-06-06 08:20:00|452.21|449.81|452.12|449.72|452.29|449.89|451.95|449.55|0
1654503610000|2022-06-06 08:20:10|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1654503620000|2022-06-06 08:20:20|452.29|449.89|452.12|449.72|452.29|449.89|452.12|449.72|0
1654503650000|2022-06-06 08:20:50|451.95|449.55|451.78|449.38|451.95|449.55|451.78|449.38|0
1654503660000|2022-06-06 08:21:00|451.7|449.3|452.12|449.72|452.12|449.72|451.7|449.3|0
1654503670000|2022-06-06 08:21:10|451.78|449.38|451.78|449.38|451.78|449.38|451.61|449.21|0
1654503680000|2022-06-06 08:21:20|451.7|449.3|451.95|449.55|451.95|449.55|451.7|449.3|0
1654503690000|2022-06-06 08:21:30|452.12|449.72|451.78|449.38|452.12|449.72|451.78|449.38|0
1654503700000|2022-06-06 08:21:40|451.61|449.21|451.61|449.21|451.61|449.21|451.61|449.21|0
1654503710000|2022-06-06 08:21:50|451.78|449.38|451.78|449.38|451.95|449.55|451.78|449.38|0
1654503720000|2022-06-06 08:22:00|451.61|449.21|451.7|449.3|451.87|449.47|451.61|449.21|0
1654503730000|2022-06-06 08:22:10|451.78|449.38|451.44|449.04|451.78|449.38|451.44|449.04|0
1654503740000|2022-06-06 08:22:20|451.27|448.87|451.1|448.7|451.27|448.87|450.93|448.53|0
1654503750000|2022-06-06 08:22:30|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1654503760000|2022-06-06 08:22:40|451.44|449.04|451.36|448.96|451.44|449.04|451.36|448.96|0
1654503770000|2022-06-06 08:22:50|451.44|449.04|451.27|448.87|451.44|449.04|451.1|448.7|0
1654503780000|2022-06-06 08:23:00|451.44|449.04|451.53|449.13|451.53|449.13|451.44|449.04|0
1654503790000|2022-06-06 08:23:10|451.44|449.04|451.78|449.38|451.78|449.38|451.44|449.04|0
1654503800000|2022-06-06 08:23:20|451.61|449.21|451.44|449.04|451.61|449.21|451.44|449.04|0
1654503810000|2022-06-06 08:23:30|451.27|448.87|451.44|449.04|451.44|449.04|451.27|448.87|0
1654503820000|2022-06-06 08:23:40|451.53|449.13|451.44|449.04|451.53|449.13|451.44|449.04|0
1654503830000|2022-06-06 08:23:50|451.53|449.13|451.61|449.21|451.61|449.21|451.44|449.04|0
1654503840000|2022-06-06 08:24:00|451.78|449.38|451.44|449.04|451.78|449.38|451.44|449.04|0
1654503850000|2022-06-06 08:24:10|451.27|448.87|451.1|448.7|451.27|448.87|451.1|448.7|0
1654503870000|2022-06-06 08:24:30|450.93|448.53|450.93|448.53|450.93|448.53|450.93|448.53|0
1654503880000|2022-06-06 08:24:40|451.1|448.7|450.93|448.53|451.1|448.7|450.93|448.53|0
1654503890000|2022-06-06 08:24:50|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1654503910000|2022-06-06 08:25:10|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1654503920000|2022-06-06 08:25:20|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1654503930000|2022-06-06 08:25:30|450.93|448.53|451.02|448.62|451.02|448.62|450.93|448.53|0
1654503940000|2022-06-06 08:25:40|451.27|448.87|451.1|448.7|451.27|448.87|451.1|448.7|0
1654503950000|2022-06-06 08:25:50|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1654503960000|2022-06-06 08:26:00|451.27|448.87|451.1|448.7|451.27|448.87|451.1|448.7|0
1654503980000|2022-06-06 08:26:20|451.19|448.79|451.19|448.79|451.19|448.79|451.19|448.79|0
1654503990000|2022-06-06 08:26:30|451.27|448.87|451.44|449.04|451.44|449.04|451.27|448.87|0
1654504000000|2022-06-06 08:26:40|451.27|448.87|451.36|448.96|451.36|448.96|451.27|448.87|0
1654504010000|2022-06-06 08:26:50|451.27|448.87|451.1|448.7|451.27|448.87|451.1|448.7|0
1654504030000|2022-06-06 08:27:10|451.19|448.79|450.93|448.53|451.19|448.79|450.93|448.53|0
1654504040000|2022-06-06 08:27:20|451.1|448.7|451.1|448.7|451.1|448.7|450.93|448.53|0
1654504050000|2022-06-06 08:27:30|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1654504060000|2022-06-06 08:27:40|451.44|449.04|451.27|448.87|451.44|449.04|451.27|448.87|0
1654504070000|2022-06-06 08:27:50|451.44|449.04|451.27|448.87|451.44|449.04|451.27|448.87|0
1654504080000|2022-06-06 08:28:00|451.1|448.7|450.93|448.53|451.1|448.7|450.93|448.53|0
1654504100000|2022-06-06 08:28:20|451.1|448.7|450.93|448.53|451.1|448.7|450.93|448.53|0
1654504120000|2022-06-06 08:28:40|451.02|448.62|451.1|448.7|451.1|448.7|451.02|448.62|0
1654504130000|2022-06-06 08:28:50|451.02|448.62|451.02|448.62|451.02|448.62|451.02|448.62|0
1654504140000|2022-06-06 08:29:00|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1654504160000|2022-06-06 08:29:20|450.93|448.53|450.93|448.53|450.93|448.53|450.93|448.53|0
1654504180000|2022-06-06 08:29:40|451.1|448.7|451.1|448.7|451.1|448.7|451.02|448.62|0
1654504190000|2022-06-06 08:29:50|451.02|448.62|451.1|448.7|451.1|448.7|451.02|448.62|0
1654504200000|2022-06-06 08:30:00|450.93|448.53|449.92|447.52|450.93|448.53|449.92|447.52|0
1654504210000|2022-06-06 08:30:10|449.58|447.18|449.92|447.52|449.92|447.52|449.58|447.18|0
1654504220000|2022-06-06 08:30:20|449.75|447.35|449.41|447.01|449.75|447.35|449.41|447.01|0
1654504230000|2022-06-06 08:30:30|449.33|446.93|449.41|447.01|449.41|447.01|449.33|446.93|0
1654504240000|2022-06-06 08:30:40|449.24|446.84|449.41|447.01|449.41|447.01|449.24|446.84|0
1654504250000|2022-06-06 08:30:50|449.5|447.1|449.5|447.1|449.5|447.1|449.5|447.1|0
1654504260000|2022-06-06 08:31:00|449.41|447.01|450.09|447.69|450.09|447.69|449.41|447.01|0
1654504270000|2022-06-06 08:31:10|450.26|447.86|450.09|447.69|450.26|447.86|450.09|447.69|0
1654504280000|2022-06-06 08:31:20|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1654504290000|2022-06-06 08:31:30|450.34|447.94|450.59|448.19|450.59|448.19|450.26|447.86|0
1654504300000|2022-06-06 08:31:40|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1654504310000|2022-06-06 08:31:50|450.26|447.86|450.42|448.02|450.42|448.02|450.26|447.86|0
1654504320000|2022-06-06 08:32:00|450.59|448.19|450.42|448.02|450.59|448.19|450.42|448.02|0
1654504330000|2022-06-06 08:32:10|450.51|448.11|451.02|448.62|451.02|448.62|450.51|448.11|0
1654504340000|2022-06-06 08:32:20|451.27|448.87|451.27|448.87|451.27|448.87|451.1|448.7|0
1654504350000|2022-06-06 08:32:30|451.19|448.79|451.27|448.87|451.27|448.87|451.19|448.79|0
1654504360000|2022-06-06 08:32:40|451.36|448.96|451.61|449.21|451.61|449.21|451.36|448.96|0
1654504370000|2022-06-06 08:32:50|451.27|448.87|451.36|448.96|451.44|449.04|451.27|448.87|0
1654504380000|2022-06-06 08:33:00|451.44|449.04|451.44|449.04|451.44|449.04|451.36|448.96|0
1654504390000|2022-06-06 08:33:10|451.36|448.96|451.61|449.21|451.61|449.21|451.36|448.96|0
1654504400000|2022-06-06 08:33:20|451.44|449.04|451.44|449.04|451.52|449.12|451.44|449.04|0
1654504410000|2022-06-06 08:33:30|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1654504420000|2022-06-06 08:33:40|451.44|449.04|451.44|449.04|451.44|449.04|451.44|449.04|0
1654504430000|2022-06-06 08:33:50|451.52|449.12|451.77|449.37|451.94|449.54|451.44|449.04|0
1654504450000|2022-06-06 08:34:10|451.61|449.21|451.61|449.21|451.77|449.37|451.61|449.21|0
1654504460000|2022-06-06 08:34:20|451.44|449.04|451.77|449.37|451.77|449.37|451.44|449.04|0
1654504480000|2022-06-06 08:34:40|451.94|449.54|451.94|449.54|451.94|449.54|451.94|449.54|0
1654504490000|2022-06-06 08:34:50|451.77|449.37|451.77|449.37|451.77|449.37|451.61|449.21|0
1654504500000|2022-06-06 08:35:00|451.94|449.54|451.77|449.37|451.94|449.54|451.77|449.37|0
1654504510000|2022-06-06 08:35:10|451.6|449.2|451.94|449.54|451.94|449.54|451.6|449.2|0
1654504520000|2022-06-06 08:35:20|452.11|449.71|452.11|449.71|452.11|449.71|451.94|449.54|0
1654504530000|2022-06-06 08:35:30|451.94|449.54|452.11|449.71|452.11|449.71|451.94|449.54|0
1654504560000|2022-06-06 08:36:00|452.28|449.88|452.11|449.71|452.28|449.88|452.11|449.71|0
1654504580000|2022-06-06 08:36:20|451.94|449.54|451.77|449.37|451.94|449.54|451.77|449.37|0
1654504590000|2022-06-06 08:36:30|452.11|449.71|451.94|449.54|452.11|449.71|451.94|449.54|0
1654504600000|2022-06-06 08:36:40|451.77|449.37|451.77|449.37|451.77|449.37|451.77|449.37|0
1654504610000|2022-06-06 08:36:50|451.94|449.54|451.94|449.54|452.03|449.63|451.94|449.54|0
1654504620000|2022-06-06 08:37:00|451.77|449.37|451.77|449.37|451.77|449.37|451.6|449.2|0
1654504630000|2022-06-06 08:37:10|451.94|449.54|451.77|449.37|451.94|449.54|451.77|449.37|0
1654504640000|2022-06-06 08:37:20|452.03|449.63|451.69|449.29|452.03|449.63|451.69|449.29|0
1654504650000|2022-06-06 08:37:30|451.77|449.37|451.6|449.2|451.77|449.37|451.6|449.2|0
1654504660000|2022-06-06 08:37:40|451.77|449.37|452.03|449.63|452.03|449.63|451.77|449.37|0
1654504670000|2022-06-06 08:37:50|451.77|449.37|451.77|449.37|451.77|449.37|451.77|449.37|0
1654504680000|2022-06-06 08:38:00|451.6|449.2|451.52|449.12|451.6|449.2|451.52|449.12|0
1654504690000|2022-06-06 08:38:10|451.43|449.03|451.94|449.54|451.94|449.54|451.43|449.03|0
1654504700000|2022-06-06 08:38:20|452.11|449.71|452.11|449.71|452.11|449.71|452.11|449.71|0
1654504720000|2022-06-06 08:38:40|452.2|449.8|452.11|449.71|452.28|449.88|451.94|449.54|0
1654504730000|2022-06-06 08:38:50|452.03|449.63|451.94|449.54|452.11|449.71|451.94|449.54|0
1654504740000|2022-06-06 08:39:00|452.03|449.63|451.94|449.54|452.11|449.71|451.94|449.54|0
1654504750000|2022-06-06 08:39:10|452.03|449.63|451.94|449.54|452.03|449.63|451.94|449.54|0
1654504760000|2022-06-06 08:39:20|452.03|449.63|452.28|449.88|452.28|449.88|452.03|449.63|0
1654504770000|2022-06-06 08:39:30|451.94|449.54|451.77|449.37|451.94|449.54|451.77|449.37|0
1654504780000|2022-06-06 08:39:40|451.94|449.54|451.94|449.54|451.94|449.54|451.94|449.54|0
1654504790000|2022-06-06 08:39:50|451.86|449.46|451.77|449.37|451.86|449.46|451.77|449.37|0
1654504800000|2022-06-06 08:40:00|451.6|449.2|451.43|449.03|451.6|449.2|451.18|448.78|0
1654504830000|2022-06-06 08:40:30|451.6|449.2|451.77|449.37|451.77|449.37|451.6|449.2|0
1654504840000|2022-06-06 08:40:40|451.6|449.2|451.52|449.12|451.6|449.2|451.43|449.03|0
1654504850000|2022-06-06 08:40:50|451.26|448.86|451.43|449.03|451.6|449.2|451.26|448.86|0
1654504860000|2022-06-06 08:41:00|451.52|449.12|451.6|449.2|451.6|449.2|451.52|449.12|0
1654504870000|2022-06-06 08:41:10|451.26|448.86|450.76|448.36|451.26|448.86|450.76|448.36|0
1654504880000|2022-06-06 08:41:20|450.85|448.45|451.1|448.7|451.1|448.7|450.85|448.45|0
1654504890000|2022-06-06 08:41:30|451.18|448.78|451.1|448.7|451.18|448.78|451.1|448.7|0
1654504900000|2022-06-06 08:41:40|451.26|448.86|451.26|448.86|451.43|449.03|451.26|448.86|0
1654504910000|2022-06-06 08:41:50|451.43|449.03|451.43|449.03|451.43|449.03|451.43|449.03|0
1654504920000|2022-06-06 08:42:00|451.52|449.12|451.6|449.2|451.6|449.2|451.43|449.03|0
1654504930000|2022-06-06 08:42:10|451.43|449.03|451.52|449.12|451.52|449.12|451.43|449.03|0
1654504940000|2022-06-06 08:42:20|451.35|448.95|451.43|449.03|451.43|449.03|451.35|448.95|0
1654504950000|2022-06-06 08:42:30|451.26|448.86|451.26|448.86|451.35|448.95|451.26|448.86|0
1654504960000|2022-06-06 08:42:40|451.43|449.03|451.43|449.03|451.43|449.03|451.43|449.03|0
1654504970000|2022-06-06 08:42:50|451.6|449.2|451.6|449.2|451.6|449.2|451.43|449.03|0
1654504980000|2022-06-06 08:43:00|451.69|449.29|451.77|449.37|451.77|449.37|451.69|449.29|0
1654504990000|2022-06-06 08:43:10|451.69|449.29|451.6|449.2|451.69|449.29|451.6|449.2|0
1654505000000|2022-06-06 08:43:20|451.69|449.29|451.77|449.37|451.77|449.37|451.6|449.2|0
1654505010000|2022-06-06 08:43:30|451.6|449.2|451.6|449.2|451.6|449.2|451.6|449.2|0
1654505020000|2022-06-06 08:43:40|451.69|449.29|451.26|448.86|451.77|449.37|451.26|448.86|0
1654505030000|2022-06-06 08:43:50|451.43|449.03|451.52|449.12|451.6|449.2|451.43|449.03|0
1654505040000|2022-06-06 08:44:00|451.6|449.2|451.43|449.03|451.69|449.29|451.43|449.03|0
1654505050000|2022-06-06 08:44:10|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1654505060000|2022-06-06 08:44:20|451.09|448.69|451.09|448.69|451.09|448.69|451.01|448.61|0
1654505070000|2022-06-06 08:44:30|451.26|448.86|451.6|449.2|451.6|449.2|451.26|448.86|0
1654505080000|2022-06-06 08:44:40|451.43|449.03|451.6|449.2|451.6|449.2|451.43|449.03|0
1654505090000|2022-06-06 08:44:50|451.77|449.37|451.6|449.2|451.77|449.37|451.6|449.2|0
1654505110000|2022-06-06 08:45:10|451.43|449.03|451.6|449.2|451.6|449.2|451.43|449.03|0
1654505120000|2022-06-06 08:45:20|451.69|449.29|451.6|449.2|451.69|449.29|451.6|449.2|0
1654505130000|2022-06-06 08:45:30|451.69|449.29|451.77|449.37|451.94|449.54|451.69|449.29|0
1654505140000|2022-06-06 08:45:40|451.6|449.2|451.6|449.2|451.6|449.2|451.6|449.2|0
1654505160000|2022-06-06 08:46:00|451.77|449.37|451.77|449.37|451.77|449.37|451.77|449.37|0
1654505170000|2022-06-06 08:46:10|451.94|449.54|451.86|449.46|451.94|449.54|451.86|449.46|0
1654505180000|2022-06-06 08:46:20|451.6|449.2|451.6|449.2|451.69|449.29|451.6|449.2|0
1654505190000|2022-06-06 08:46:30|451.77|449.37|451.6|449.2|451.77|449.37|451.6|449.2|0
1654505200000|2022-06-06 08:46:40|451.77|449.37|451.6|449.2|451.77|449.37|451.6|449.2|0
1654505210000|2022-06-06 08:46:50|451.77|449.37|451.86|449.46|451.86|449.46|451.77|449.37|0
1654505220000|2022-06-06 08:47:00|451.94|449.54|452.45|450.05|452.45|450.05|451.94|449.54|0
1654505230000|2022-06-06 08:47:10|452.28|449.88|452.28|449.88|452.28|449.88|452.28|449.88|0
1654505240000|2022-06-06 08:47:20|452.45|450.05|452.28|449.88|452.45|450.05|452.28|449.88|0
1654505250000|2022-06-06 08:47:30|452.45|450.05|452.45|450.05|452.45|450.05|452.45|450.05|0
1654505260000|2022-06-06 08:47:40|452.53|450.13|452.45|450.05|452.53|450.13|452.45|450.05|0
1654505270000|2022-06-06 08:47:50|452.36|449.96|452.45|450.05|452.45|450.05|452.36|449.96|0
1654505280000|2022-06-06 08:48:00|452.36|449.96|452.45|450.05|452.61|450.21|452.36|449.96|0
1654505290000|2022-06-06 08:48:10|452.53|450.13|452.28|449.88|452.53|450.13|452.28|449.88|0
1654505310000|2022-06-06 08:48:30|452.11|449.71|451.94|449.54|452.11|449.71|451.94|449.54|0
1654505320000|2022-06-06 08:48:40|452.03|449.63|451.94|449.54|452.03|449.63|451.94|449.54|0
1654505330000|2022-06-06 08:48:50|451.86|449.46|451.77|449.37|451.94|449.54|451.77|449.37|0
1654505340000|2022-06-06 08:49:00|451.6|449.2|451.18|448.78|451.6|449.2|451.18|448.78|0
1654505350000|2022-06-06 08:49:10|451.09|448.69|451.35|448.95|451.35|448.95|451.09|448.69|0
1654505360000|2022-06-06 08:49:20|451.26|448.86|451.18|448.78|451.26|448.86|451.18|448.78|0
1654505370000|2022-06-06 08:49:30|451.09|448.69|451.18|448.78|451.26|448.86|451.09|448.69|0
1654505380000|2022-06-06 08:49:40|451.26|448.86|451.18|448.78|451.26|448.86|451.18|448.78|0
1654505390000|2022-06-06 08:49:50|451.09|448.69|450.92|448.52|451.09|448.69|450.92|448.52|0
1654505400000|2022-06-06 08:50:00|450.84|448.44|451.01|448.61|451.01|448.61|450.84|448.44|0
1654505410000|2022-06-06 08:50:10|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1654505420000|2022-06-06 08:50:20|451.26|448.86|451.69|449.29|451.69|449.29|451.26|448.86|0
1654505430000|2022-06-06 08:50:30|451.43|449.03|451.43|449.03|451.52|449.12|451.43|449.03|0
1654505440000|2022-06-06 08:50:40|451.6|449.2|451.6|449.2|451.69|449.29|451.6|449.2|0
1654505450000|2022-06-06 08:50:50|451.77|449.37|451.86|449.46|451.86|449.46|451.77|449.37|0
1654505460000|2022-06-06 08:51:00|451.94|449.54|452.11|449.71|452.11|449.71|451.94|449.54|0
1654505470000|2022-06-06 08:51:10|452.02|449.62|450.75|448.35|452.02|449.62|450.75|448.35|0
1654505480000|2022-06-06 08:51:20|450.59|448.19|450.58|448.18|450.59|448.19|450.58|448.18|0
1654505490000|2022-06-06 08:51:30|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1654505500000|2022-06-06 08:51:40|450.42|448.02|450.42|448.02|450.58|448.18|450.42|448.02|0
1654505510000|2022-06-06 08:51:50|450.33|447.93|450.25|447.85|450.33|447.93|450.25|447.85|0
1654505520000|2022-06-06 08:52:00|450.42|448.02|450.75|448.35|450.75|448.35|450.42|448.02|0
1654505530000|2022-06-06 08:52:10|450.92|448.52|450.58|448.18|450.92|448.52|450.58|448.18|0
1654505540000|2022-06-06 08:52:20|450.5|448.1|450.58|448.18|450.58|448.18|450.5|448.1|0
1654505550000|2022-06-06 08:52:30|450.42|448.02|450.58|448.18|450.58|448.18|450.42|448.02|0
1654505560000|2022-06-06 08:52:40|450.75|448.35|450.92|448.52|450.92|448.52|450.75|448.35|0
1654505570000|2022-06-06 08:52:50|451.09|448.69|450.75|448.35|451.09|448.69|450.75|448.35|0
1654505580000|2022-06-06 08:53:00|450.67|448.27|450.75|448.35|450.75|448.35|450.67|448.27|0
1654505590000|2022-06-06 08:53:10|450.58|448.18|450.58|448.18|450.84|448.44|450.58|448.18|0
1654505600000|2022-06-06 08:53:20|450.42|448.02|450.58|448.18|450.58|448.18|450.42|448.02|0
1654505610000|2022-06-06 08:53:30|450.42|448.02|450.58|448.18|450.58|448.18|450.33|447.93|0
1654505620000|2022-06-06 08:53:40|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1654505630000|2022-06-06 08:53:50|450.42|448.02|450.08|447.68|450.42|448.02|450.08|447.68|0
1654505640000|2022-06-06 08:54:00|450|447.6|449.91|447.51|450.08|447.68|449.91|447.51|0
1654505650000|2022-06-06 08:54:10|449.74|447.34|449.57|447.17|449.74|447.34|449.57|447.17|0
1654505660000|2022-06-06 08:54:20|449.83|447.43|450.25|447.85|450.25|447.85|449.83|447.43|0
1654505670000|2022-06-06 08:54:30|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1654505680000|2022-06-06 08:54:40|450|447.6|449.74|447.34|450|447.6|449.74|447.34|0
1654505690000|2022-06-06 08:54:50|449.83|447.43|449.74|447.34|449.83|447.43|449.74|447.34|0
1654505710000|2022-06-06 08:55:10|449.91|447.51|450.08|447.68|450.08|447.68|449.91|447.51|0
1654505720000|2022-06-06 08:55:20|450.41|448.01|450.41|448.01|450.5|448.1|450.41|448.01|0
1654505730000|2022-06-06 08:55:30|450.33|447.93|450.33|447.93|450.41|448.01|450.33|447.93|0
1654505740000|2022-06-06 08:55:40|450.41|448.01|450.67|448.27|450.75|448.35|450.41|448.01|0
1654505750000|2022-06-06 08:55:50|450.58|448.18|450.75|448.35|450.92|448.52|450.58|448.18|0
1654505760000|2022-06-06 08:56:00|450.58|448.18|450.75|448.35|450.75|448.35|450.58|448.18|0
1654505770000|2022-06-06 08:56:10|450.58|448.18|450.75|448.35|450.75|448.35|450.58|448.18|0
1654505780000|2022-06-06 08:56:20|450.58|448.18|450.5|448.1|450.58|448.18|450.41|448.01|0
1654505790000|2022-06-06 08:56:30|450.58|448.18|450.75|448.35|450.75|448.35|450.58|448.18|0
1654505800000|2022-06-06 08:56:40|450.67|448.27|450.67|448.27|450.67|448.27|450.58|448.18|0
1654505810000|2022-06-06 08:56:50|450.58|448.18|450.92|448.52|451.09|448.69|450.58|448.18|0
1654505820000|2022-06-06 08:57:00|451.01|448.61|451.09|448.69|451.09|448.69|450.75|448.35|0
1654505830000|2022-06-06 08:57:10|450.92|448.52|450.92|448.52|451.01|448.61|450.92|448.52|0
1654505840000|2022-06-06 08:57:20|450.75|448.35|450.75|448.35|450.92|448.52|450.75|448.35|0
1654505850000|2022-06-06 08:57:30|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1654505860000|2022-06-06 08:57:40|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1654505880000|2022-06-06 08:58:00|450.58|448.18|450.41|448.01|450.58|448.18|450.41|448.01|0
1654505890000|2022-06-06 08:58:10|450.58|448.18|450.41|448.01|450.75|448.35|450.41|448.01|0
1654505900000|2022-06-06 08:58:20|450.24|447.84|450.08|447.68|450.24|447.84|450.08|447.68|0
1654505910000|2022-06-06 08:58:30|450.24|447.84|450.24|447.84|450.24|447.84|450.24|447.84|0
1654505920000|2022-06-06 08:58:40|450.33|447.93|449.74|447.34|450.33|447.93|449.74|447.34|0
1654505930000|2022-06-06 08:58:50|449.83|447.43|449.91|447.51|449.91|447.51|449.74|447.34|0
1654505940000|2022-06-06 08:59:00|449.83|447.43|449.83|447.43|449.91|447.51|449.83|447.43|0
1654505950000|2022-06-06 08:59:10|449.91|447.51|449.74|447.34|449.91|447.51|449.66|447.26|0
1654505960000|2022-06-06 08:59:20|449.91|447.51|449.57|447.17|449.91|447.51|449.57|447.17|0
1654505970000|2022-06-06 08:59:30|449.66|447.26|449.74|447.34|449.74|447.34|449.66|447.26|0
1654505980000|2022-06-06 08:59:40|449.83|447.43|449.91|447.51|449.91|447.51|449.83|447.43|0
1654505990000|2022-06-06 08:59:50|449.74|447.34|449.91|447.51|449.91|447.51|449.74|447.34|0
1654506000000|2022-06-06 09:00:00|450.08|447.68|449.74|447.34|450.08|447.68|449.74|447.34|0
1654506010000|2022-06-06 09:00:10|449.91|447.51|449.91|447.51|450.08|447.68|449.91|447.51|0
1654506020000|2022-06-06 09:00:20|449.83|447.43|449.91|447.51|449.91|447.51|449.83|447.43|0
1654506030000|2022-06-06 09:00:30|449.83|447.43|450.08|447.68|450.08|447.68|449.83|447.43|0
1654506040000|2022-06-06 09:00:40|450.5|448.1|450.58|448.18|450.58|448.18|450.41|448.01|0
1654506060000|2022-06-06 09:01:00|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1654506070000|2022-06-06 09:01:10|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1654506080000|2022-06-06 09:01:20|451.09|448.69|451.26|448.86|451.43|449.03|451.09|448.69|0
1654506090000|2022-06-06 09:01:30|451.09|448.69|451.09|448.69|451.09|448.69|450.92|448.52|0
1654506100000|2022-06-06 09:01:40|451.18|448.78|451.26|448.86|451.26|448.86|451.18|448.78|0
1654506110000|2022-06-06 09:01:50|451.43|449.03|451.43|449.03|451.59|449.19|451.43|449.03|0
1654506120000|2022-06-06 09:02:00|451.59|449.19|451.51|449.11|451.59|449.19|451.51|449.11|0
1654506130000|2022-06-06 09:02:10|451.43|449.03|451.34|448.94|451.43|449.03|451.34|448.94|0
1654506140000|2022-06-06 09:02:20|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1654506150000|2022-06-06 09:02:30|451.09|448.69|451.26|448.86|451.26|448.86|451.09|448.69|0
1654506160000|2022-06-06 09:02:40|451.09|448.69|450.92|448.52|451.09|448.69|450.92|448.52|0
1654506170000|2022-06-06 09:02:50|450.75|448.35|450.92|448.52|450.92|448.52|450.75|448.35|0
1654506180000|2022-06-06 09:03:00|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1654506200000|2022-06-06 09:03:20|450.92|448.52|451.09|448.69|451.26|448.86|450.92|448.52|0
1654506210000|2022-06-06 09:03:30|451.17|448.77|450.92|448.52|451.17|448.77|450.92|448.52|0
1654506240000|2022-06-06 09:04:00|451.09|448.69|450.92|448.52|451.09|448.69|450.92|448.52|0
1654506250000|2022-06-06 09:04:10|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1654506260000|2022-06-06 09:04:20|450.92|448.52|451.09|448.69|451.09|448.69|450.92|448.52|0
1654506270000|2022-06-06 09:04:30|450.92|448.52|450.92|448.52|451.09|448.69|450.84|448.44|0
1654506280000|2022-06-06 09:04:40|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1654506290000|2022-06-06 09:04:50|450.92|448.52|451.09|448.69|451.09|448.69|450.92|448.52|0
1654506300000|2022-06-06 09:05:00|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1654506310000|2022-06-06 09:05:10|451.09|448.69|451.09|448.69|451.09|448.69|451.01|448.61|0
1654506320000|2022-06-06 09:05:20|451.01|448.61|450.92|448.52|451.01|448.61|450.92|448.52|0
1654506330000|2022-06-06 09:05:30|451.26|448.86|451.59|449.19|451.59|449.19|451.26|448.86|0
1654506340000|2022-06-06 09:05:40|451.76|449.36|451.59|449.19|451.76|449.36|451.42|449.02|0
1654506350000|2022-06-06 09:05:50|451.42|449.02|451.51|449.11|451.51|449.11|451.42|449.02|0
1654506360000|2022-06-06 09:06:00|451.59|449.19|451.59|449.19|451.59|449.19|451.42|449.02|0
1654506370000|2022-06-06 09:06:10|451.51|449.11|451.76|449.36|451.76|449.36|451.51|449.11|0
1654506380000|2022-06-06 09:06:20|451.42|449.02|451.42|449.02|451.42|449.02|451.42|449.02|0
1654506390000|2022-06-06 09:06:30|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506400000|2022-06-06 09:06:40|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1654506410000|2022-06-06 09:06:50|451.76|449.36|451.93|449.53|451.93|449.53|451.68|449.28|0
1654506420000|2022-06-06 09:07:00|451.76|449.36|451.76|449.36|451.76|449.36|451.59|449.19|0
1654506430000|2022-06-06 09:07:10|451.42|449.02|451.59|449.19|451.59|449.19|451.42|449.02|0
1654506440000|2022-06-06 09:07:20|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506460000|2022-06-06 09:07:40|451.59|449.19|451.76|449.36|451.76|449.36|451.59|449.19|0
1654506470000|2022-06-06 09:07:50|451.93|449.53|451.76|449.36|451.93|449.53|451.76|449.36|0
1654506480000|2022-06-06 09:08:00|451.59|449.19|451.76|449.36|451.76|449.36|451.59|449.19|0
1654506490000|2022-06-06 09:08:10|451.68|449.28|451.59|449.19|451.68|449.28|451.59|449.19|0
1654506500000|2022-06-06 09:08:20|451.76|449.36|451.76|449.36|451.93|449.53|451.76|449.36|0
1654506510000|2022-06-06 09:08:30|451.59|449.19|451.59|449.19|451.76|449.36|451.59|449.19|0
1654506520000|2022-06-06 09:08:40|451.68|449.28|451.76|449.36|451.76|449.36|451.68|449.28|0
1654506530000|2022-06-06 09:08:50|451.68|449.28|451.68|449.28|451.76|449.36|451.68|449.28|0
1654506540000|2022-06-06 09:09:00|451.76|449.36|451.76|449.36|451.76|449.36|451.59|449.19|0
1654506550000|2022-06-06 09:09:10|451.68|449.28|451.76|449.36|451.76|449.36|451.68|449.28|0
1654506570000|2022-06-06 09:09:30|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506580000|2022-06-06 09:09:40|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506590000|2022-06-06 09:09:50|451.93|449.53|451.85|449.45|451.93|449.53|451.85|449.45|0
1654506600000|2022-06-06 09:10:00|451.93|449.53|451.76|449.36|451.93|449.53|451.76|449.36|0
1654506610000|2022-06-06 09:10:10|451.93|449.53|452.1|449.7|452.1|449.7|451.93|449.53|0
1654506620000|2022-06-06 09:10:20|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506640000|2022-06-06 09:10:40|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506650000|2022-06-06 09:10:50|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506660000|2022-06-06 09:11:00|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1654506670000|2022-06-06 09:11:10|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506680000|2022-06-06 09:11:20|451.76|449.36|451.93|449.53|451.93|449.53|451.76|449.36|0
1654506700000|2022-06-06 09:11:40|451.76|449.36|451.93|449.53|451.93|449.53|451.76|449.36|0
1654506730000|2022-06-06 09:12:10|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1654506750000|2022-06-06 09:12:30|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506760000|2022-06-06 09:12:40|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1654506770000|2022-06-06 09:12:50|452.27|449.87|451.76|449.36|452.27|449.87|451.59|449.19|0
1654506780000|2022-06-06 09:13:00|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1654506800000|2022-06-06 09:13:20|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506810000|2022-06-06 09:13:30|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1654506820000|2022-06-06 09:13:40|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506830000|2022-06-06 09:13:50|451.68|449.28|451.76|449.36|451.76|449.36|451.68|449.28|0
1654506840000|2022-06-06 09:14:00|451.68|449.28|451.68|449.28|451.68|449.28|451.59|449.19|0
1654506850000|2022-06-06 09:14:10|451.59|449.19|451.76|449.36|451.76|449.36|451.59|449.19|0
1654506860000|2022-06-06 09:14:20|451.59|449.19|451.68|449.28|451.68|449.28|451.59|449.19|0
1654506870000|2022-06-06 09:14:30|451.59|449.19|451.68|449.28|451.68|449.28|451.59|449.19|0
1654506880000|2022-06-06 09:14:40|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1654506910000|2022-06-06 09:15:10|451.93|449.53|451.76|449.36|451.93|449.53|451.76|449.36|0
1654506920000|2022-06-06 09:15:20|451.93|449.53|451.76|449.36|451.93|449.53|451.76|449.36|0
1654506930000|2022-06-06 09:15:30|451.93|449.53|452.27|449.87|452.27|449.87|451.93|449.53|0
1654506940000|2022-06-06 09:15:40|452.18|449.78|452.1|449.7|452.18|449.78|452.1|449.7|0
1654506950000|2022-06-06 09:15:50|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1654506960000|2022-06-06 09:16:00|452.02|449.62|451.93|449.53|452.02|449.62|451.93|449.53|0
1654506970000|2022-06-06 09:16:10|451.76|449.36|451.76|449.36|451.76|449.36|451.76|449.36|0
1654506980000|2022-06-06 09:16:20|451.93|449.53|452.27|449.87|452.27|449.87|451.76|449.36|0
1654506990000|2022-06-06 09:16:30|452.18|449.78|452.27|449.87|452.27|449.87|452.18|449.78|0
1654507000000|2022-06-06 09:16:40|452.35|449.95|452.43|450.03|452.43|450.03|452.35|449.95|0
1654507010000|2022-06-06 09:16:50|452.35|449.95|452.43|450.03|452.43|450.03|452.27|449.87|0
1654507020000|2022-06-06 09:17:00|452.27|449.87|452.1|449.7|452.6|450.2|452.1|449.7|0
1654507030000|2022-06-06 09:17:10|452.18|449.78|452.1|449.7|452.18|449.78|452.1|449.7|0
1654507040000|2022-06-06 09:17:20|452.26|449.86|453.11|450.71|453.11|450.71|452.26|449.86|0
1654507050000|2022-06-06 09:17:30|452.77|450.37|452.35|449.95|452.77|450.37|452.35|449.95|0
1654507060000|2022-06-06 09:17:40|452.26|449.86|452.26|449.86|452.43|450.03|452.26|449.86|0
1654507070000|2022-06-06 09:17:50|452.18|449.78|452.1|449.7|452.26|449.86|452.1|449.7|0
1654507080000|2022-06-06 09:18:00|452.26|449.86|452.18|449.78|452.26|449.86|452.18|449.78|0
1654507090000|2022-06-06 09:18:10|452.1|449.7|451.76|449.36|452.1|449.7|451.76|449.36|0
1654507100000|2022-06-06 09:18:20|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1654507110000|2022-06-06 09:18:30|452.01|449.61|452.1|449.7|452.1|449.7|452.01|449.61|0
1654507120000|2022-06-06 09:18:40|452.26|449.86|452.1|449.7|452.26|449.86|452.1|449.7|0
1654507130000|2022-06-06 09:18:50|451.93|449.53|452.01|449.61|452.1|449.7|451.93|449.53|0
1654507140000|2022-06-06 09:19:00|452.26|449.86|452.26|449.86|452.26|449.86|452.1|449.7|0
1654507150000|2022-06-06 09:19:10|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1654507160000|2022-06-06 09:19:20|452.52|450.12|452.6|450.2|452.6|450.2|452.52|450.12|0
1654507170000|2022-06-06 09:19:30|452.52|450.12|452.52|450.12|452.52|450.12|452.52|450.12|0
1654507180000|2022-06-06 09:19:40|452.6|450.2|452.43|450.03|452.6|450.2|452.43|450.03|0
1654507190000|2022-06-06 09:19:50|452.52|450.12|452.6|450.2|452.6|450.2|452.52|450.12|0
1654507200000|2022-06-06 09:20:00|452.77|450.37|452.52|450.12|452.86|450.46|452.52|450.12|0
1654507210000|2022-06-06 09:20:10|452.6|450.2|452.77|450.37|452.77|450.37|452.6|450.2|0
1654507220000|2022-06-06 09:20:20|452.94|450.54|452.94|450.54|452.94|450.54|452.94|450.54|0
1654507230000|2022-06-06 09:20:30|453.03|450.63|452.94|450.54|453.03|450.63|452.94|450.54|0
1654507240000|2022-06-06 09:20:40|453.11|450.71|453.2|450.8|453.2|450.8|453.11|450.71|0
1654507250000|2022-06-06 09:20:50|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1654507260000|2022-06-06 09:21:00|453.2|450.8|453.11|450.71|453.2|450.8|453.03|450.63|0
1654507270000|2022-06-06 09:21:10|453.2|450.8|453.28|450.88|453.28|450.88|453.2|450.8|0
1654507280000|2022-06-06 09:21:20|453.11|450.71|453.11|450.71|453.11|450.71|453.11|450.71|0
1654507290000|2022-06-06 09:21:30|452.94|450.54|453.11|450.71|453.11|450.71|452.94|450.54|0
1654507300000|2022-06-06 09:21:40|452.94|450.54|452.77|450.37|453.03|450.63|452.77|450.37|0
1654507310000|2022-06-06 09:21:50|452.94|450.54|452.94|450.54|453.11|450.71|452.94|450.54|0
1654507320000|2022-06-06 09:22:00|453.11|450.71|453.11|450.71|453.11|450.71|452.94|450.54|0
1654507330000|2022-06-06 09:22:10|452.94|450.54|453.11|450.71|453.11|450.71|452.94|450.54|0
1654507340000|2022-06-06 09:22:20|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1654507350000|2022-06-06 09:22:30|453.37|450.97|453.28|450.88|453.37|450.97|453.28|450.88|0
1654507360000|2022-06-06 09:22:40|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1654507370000|2022-06-06 09:22:50|453.2|450.8|453.45|451.05|453.45|451.05|453.2|450.8|0
1654507380000|2022-06-06 09:23:00|453.37|450.97|453.28|450.88|453.45|451.05|453.28|450.88|0
1654507390000|2022-06-06 09:23:10|453.37|450.97|453.37|450.97|453.37|450.97|453.28|450.88|0
1654507400000|2022-06-06 09:23:20|453.28|450.88|453.2|450.8|453.28|450.88|453.2|450.8|0
1654507410000|2022-06-06 09:23:30|453.11|450.71|452.94|450.54|453.11|450.71|452.94|450.54|0
1654507420000|2022-06-06 09:23:40|452.77|450.37|452.94|450.54|452.94|450.54|452.77|450.37|0
1654507430000|2022-06-06 09:23:50|453.03|450.63|453.11|450.71|453.11|450.71|453.03|450.63|0
1654507440000|2022-06-06 09:24:00|453.03|450.63|452.77|450.37|453.03|450.63|452.77|450.37|0
1654507450000|2022-06-06 09:24:10|452.86|450.46|452.69|450.29|452.94|450.54|452.69|450.29|0
1654507460000|2022-06-06 09:24:20|452.77|450.37|452.77|450.37|452.77|450.37|452.69|450.29|0
1654507470000|2022-06-06 09:24:30|452.6|450.2|452.77|450.37|452.77|450.37|452.6|450.2|0
1654507480000|2022-06-06 09:24:40|452.86|450.46|452.94|450.54|452.94|450.54|452.86|450.46|0
1654507500000|2022-06-06 09:25:00|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1654507530000|2022-06-06 09:25:30|452.86|450.46|452.77|450.37|452.86|450.46|452.77|450.37|0
1654507540000|2022-06-06 09:25:40|452.6|450.2|453.11|450.71|453.11|450.71|452.6|450.2|0
1654507550000|2022-06-06 09:25:50|453.79|451.39|453.62|451.22|453.79|451.39|453.62|451.22|0
1654507560000|2022-06-06 09:26:00|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1654507570000|2022-06-06 09:26:10|453.28|450.88|453.62|451.22|453.62|451.22|453.11|450.71|0
1654507580000|2022-06-06 09:26:20|453.79|451.39|453.96|451.56|453.96|451.56|453.79|451.39|0
1654507590000|2022-06-06 09:26:30|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1654507600000|2022-06-06 09:26:40|454.12|451.72|453.79|451.39|454.12|451.72|453.7|451.3|0
1654507610000|2022-06-06 09:26:50|453.62|451.22|453.45|451.05|453.7|451.3|453.45|451.05|0
1654507620000|2022-06-06 09:27:00|453.37|450.97|453.45|451.05|453.45|451.05|453.28|450.88|0
1654507640000|2022-06-06 09:27:20|453.28|450.88|453.28|450.88|453.37|450.97|453.28|450.88|0
1654507650000|2022-06-06 09:27:30|453.45|451.05|453.2|450.8|453.45|451.05|453.2|450.8|0
1654507660000|2022-06-06 09:27:40|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1654507670000|2022-06-06 09:27:50|453.11|450.71|453.28|450.88|453.28|450.88|453.11|450.71|0
1654507680000|2022-06-06 09:28:00|453.2|450.8|453.11|450.71|453.2|450.8|453.11|450.71|0
1654507690000|2022-06-06 09:28:10|453.28|450.88|453.11|450.71|453.28|450.88|453.11|450.71|0
1654507700000|2022-06-06 09:28:20|453.28|450.88|453.28|450.88|453.28|450.88|453.28|450.88|0
1654507720000|2022-06-06 09:28:40|453.45|451.05|453.7|451.3|453.7|451.3|453.45|451.05|0
1654507730000|2022-06-06 09:28:50|453.78|451.38|453.45|451.05|453.78|451.38|453.45|451.05|0
1654507740000|2022-06-06 09:29:00|453.53|451.13|453.45|451.05|453.53|451.13|453.45|451.05|0
1654507750000|2022-06-06 09:29:10|453.62|451.22|453.62|451.22|453.62|451.22|453.62|451.22|0
1654507760000|2022-06-06 09:29:20|453.45|451.05|453.45|451.05|453.53|451.13|453.45|451.05|0
1654507770000|2022-06-06 09:29:30|453.28|450.88|453.45|451.05|453.45|451.05|453.28|450.88|0
1654507780000|2022-06-06 09:29:40|453.28|450.88|453.61|451.21|453.61|451.21|453.28|450.88|0
1654507790000|2022-06-06 09:29:50|453.45|451.05|453.45|451.05|453.61|451.21|453.45|451.05|0
1654507800000|2022-06-06 09:30:00|453.61|451.21|453.61|451.21|453.61|451.21|453.53|451.13|0
1654507810000|2022-06-06 09:30:10|453.45|451.05|453.53|451.13|453.53|451.13|453.45|451.05|0
1654507820000|2022-06-06 09:30:20|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1654507830000|2022-06-06 09:30:30|453.7|451.3|453.95|451.55|453.95|451.55|453.7|451.3|0
1654507840000|2022-06-06 09:30:40|453.87|451.47|453.95|451.55|453.95|451.55|453.87|451.47|0
1654507850000|2022-06-06 09:30:50|453.87|451.47|453.78|451.38|453.87|451.47|453.78|451.38|0
1654507860000|2022-06-06 09:31:00|453.61|451.21|453.78|451.38|453.78|451.38|453.61|451.21|0
1654507880000|2022-06-06 09:31:20|453.87|451.47|453.78|451.38|453.87|451.47|453.78|451.38|0
1654507890000|2022-06-06 09:31:30|453.87|451.47|453.78|451.38|453.87|451.47|453.78|451.38|0
1654507900000|2022-06-06 09:31:40|453.95|451.55|453.95|451.55|453.95|451.55|453.95|451.55|0
1654507910000|2022-06-06 09:31:50|453.78|451.38|453.78|451.38|453.78|451.38|453.78|451.38|0
1654507920000|2022-06-06 09:32:00|453.7|451.3|453.95|451.55|453.95|451.55|453.7|451.3|0
1654507930000|2022-06-06 09:32:10|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1654507940000|2022-06-06 09:32:20|453.95|451.55|453.95|451.55|453.95|451.55|453.95|451.55|0
1654507950000|2022-06-06 09:32:30|453.78|451.38|453.78|451.38|453.95|451.55|453.78|451.38|0
1654507960000|2022-06-06 09:32:40|453.95|451.55|454.12|451.72|454.12|451.72|453.95|451.55|0
1654507970000|2022-06-06 09:32:50|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1654507980000|2022-06-06 09:33:00|454.12|451.72|454.12|451.72|454.12|451.72|454.12|451.72|0
1654507990000|2022-06-06 09:33:10|454.29|451.89|454.29|451.89|454.29|451.89|454.12|451.72|0
1654508000000|2022-06-06 09:33:20|454.46|452.06|454.8|452.4|454.8|452.4|454.46|452.06|0
1654508010000|2022-06-06 09:33:30|454.38|451.98|454.38|451.98|454.46|452.06|454.38|451.98|0
1654508020000|2022-06-06 09:33:40|454.46|452.06|454.55|452.15|454.63|452.23|454.46|452.06|0
1654508030000|2022-06-06 09:33:50|454.46|452.06|454.46|452.06|454.46|452.06|454.46|452.06|0
1654508040000|2022-06-06 09:34:00|454.29|451.89|454.12|451.72|454.29|451.89|454.12|451.72|0
1654508050000|2022-06-06 09:34:10|454.29|451.89|454.12|451.72|454.29|451.89|454.12|451.72|0
1654508060000|2022-06-06 09:34:20|454.21|451.81|454.21|451.81|454.21|451.81|454.21|451.81|0
1654508070000|2022-06-06 09:34:30|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1654508080000|2022-06-06 09:34:40|454.12|451.72|453.95|451.55|454.12|451.72|453.95|451.55|0
1654508090000|2022-06-06 09:34:50|454.12|451.72|453.95|451.55|454.12|451.72|453.95|451.55|0
1654508100000|2022-06-06 09:35:00|454.04|451.64|454.12|451.72|454.12|451.72|454.04|451.64|0
1654508110000|2022-06-06 09:35:10|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1654508120000|2022-06-06 09:35:20|454.46|452.06|454.46|452.06|454.63|452.23|454.46|452.06|0
1654508140000|2022-06-06 09:35:40|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1654508150000|2022-06-06 09:35:50|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1654508160000|2022-06-06 09:36:00|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1654508170000|2022-06-06 09:36:10|455.06|452.66|455.14|452.74|455.14|452.74|455.06|452.66|0
1654508180000|2022-06-06 09:36:20|454.97|452.57|454.8|452.4|454.97|452.57|454.8|452.4|0
1654508190000|2022-06-06 09:36:30|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1654508200000|2022-06-06 09:36:40|454.8|452.4|454.63|452.23|454.8|452.4|454.63|452.23|0
1654508210000|2022-06-06 09:36:50|454.55|452.15|454.63|452.23|454.63|452.23|454.55|452.15|0
1654508230000|2022-06-06 09:37:10|454.46|452.06|454.63|452.23|454.63|452.23|454.46|452.06|0
1654508240000|2022-06-06 09:37:20|454.46|452.06|454.63|452.23|454.63|452.23|454.46|452.06|0
1654508250000|2022-06-06 09:37:30|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1654508260000|2022-06-06 09:37:40|454.63|452.23|454.63|452.23|454.63|452.23|454.63|452.23|0
1654508280000|2022-06-06 09:38:00|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1654508290000|2022-06-06 09:38:10|454.63|452.23|454.46|452.06|454.63|452.23|454.46|452.06|0
1654508300000|2022-06-06 09:38:20|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1654508310000|2022-06-06 09:38:30|454.72|452.32|454.8|452.4|454.8|452.4|454.72|452.32|0
1654508320000|2022-06-06 09:38:40|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1654508330000|2022-06-06 09:38:50|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1654508340000|2022-06-06 09:39:00|455.4|453|455.4|453|455.4|453|455.4|453|0
1654508350000|2022-06-06 09:39:10|455.48|453.08|455.31|452.91|455.48|453.08|455.31|452.91|0
1654508360000|2022-06-06 09:39:20|455.48|453.08|455.74|453.34|455.82|453.42|455.48|453.08|0
1654508370000|2022-06-06 09:39:30|455.82|453.42|456.16|453.76|456.16|453.76|455.74|453.34|0
1654508380000|2022-06-06 09:39:40|456.5|454.1|456.33|453.93|456.5|454.1|456.33|453.93|0
1654508390000|2022-06-06 09:39:50|456.5|454.1|456.5|454.1|456.5|454.1|456.33|453.93|0
1654508410000|2022-06-06 09:40:10|456.59|454.19|456.84|454.44|456.84|454.44|456.59|454.19|0
1654508420000|2022-06-06 09:40:20|456.67|454.27|456.76|454.36|456.76|454.36|456.67|454.27|0
1654508430000|2022-06-06 09:40:30|456.84|454.44|457.01|454.61|457.01|454.61|456.84|454.44|0
1654508440000|2022-06-06 09:40:40|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1654508450000|2022-06-06 09:40:50|457.35|454.95|457.35|454.95|457.35|454.95|457.35|454.95|0
1654508460000|2022-06-06 09:41:00|457.18|454.78|457.01|454.61|457.18|454.78|457.01|454.61|0
1654508470000|2022-06-06 09:41:10|456.84|454.44|457.01|454.61|457.01|454.61|456.84|454.44|0
1654508480000|2022-06-06 09:41:20|456.84|454.44|456.16|453.76|456.84|454.44|456.16|453.76|0
1654508490000|2022-06-06 09:41:30|456.08|453.68|456.16|453.76|456.16|453.76|455.99|453.59|0
1654508500000|2022-06-06 09:41:40|455.99|453.59|455.99|453.59|455.99|453.59|455.99|453.59|0
1654508510000|2022-06-06 09:41:50|455.82|453.42|455.99|453.59|455.99|453.59|455.82|453.42|0
1654508520000|2022-06-06 09:42:00|455.65|453.25|455.48|453.08|455.65|453.25|455.48|453.08|0
1654508530000|2022-06-06 09:42:10|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1654508540000|2022-06-06 09:42:20|455.57|453.17|455.48|453.08|455.65|453.25|455.48|453.08|0
1654508550000|2022-06-06 09:42:30|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1654508560000|2022-06-06 09:42:40|455.65|453.25|455.65|453.25|455.65|453.25|455.65|453.25|0
1654508570000|2022-06-06 09:42:50|455.73|453.33|455.65|453.25|455.73|453.33|455.65|453.25|0
1654508580000|2022-06-06 09:43:00|456.24|453.84|456.16|453.76|456.24|453.84|456.16|453.76|0
1654508590000|2022-06-06 09:43:10|455.99|453.59|455.99|453.59|455.99|453.59|455.99|453.59|0
1654508610000|2022-06-06 09:43:30|455.82|453.42|455.65|453.25|455.82|453.42|455.65|453.25|0
1654508620000|2022-06-06 09:43:40|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1654508630000|2022-06-06 09:43:50|455.99|453.59|456.33|453.93|456.33|453.93|455.99|453.59|0
1654508640000|2022-06-06 09:44:00|456.16|453.76|455.82|453.42|456.16|453.76|455.82|453.42|0
1654508650000|2022-06-06 09:44:10|455.99|453.59|456.67|454.27|456.67|454.27|455.99|453.59|0
1654508660000|2022-06-06 09:44:20|456.5|454.1|456.84|454.44|456.84|454.44|456.5|454.1|0
1654508670000|2022-06-06 09:44:30|457.18|454.78|457.01|454.61|457.18|454.78|457.01|454.61|0
1654508680000|2022-06-06 09:44:40|456.75|454.35|456.84|454.44|456.84|454.44|456.75|454.35|0
1654508690000|2022-06-06 09:44:50|456.92|454.52|456.84|454.44|456.92|454.52|456.84|454.44|0
1654508700000|2022-06-06 09:45:00|456.75|454.35|456.84|454.44|456.84|454.44|456.75|454.35|0
1654508710000|2022-06-06 09:45:10|456.67|454.27|456.67|454.27|456.67|454.27|456.67|454.27|0
1654508720000|2022-06-06 09:45:20|456.33|453.93|455.99|453.59|456.33|453.93|455.99|453.59|0
1654508730000|2022-06-06 09:45:30|455.9|453.5|455.82|453.42|455.9|453.5|455.82|453.42|0
1654508740000|2022-06-06 09:45:40|455.73|453.33|456.16|453.76|456.16|453.76|455.73|453.33|0
1654508750000|2022-06-06 09:45:50|455.99|453.59|455.99|453.59|456.16|453.76|455.99|453.59|0
1654508760000|2022-06-06 09:46:00|456.16|453.76|456.33|453.93|456.33|453.93|456.16|453.76|0
1654508770000|2022-06-06 09:46:10|456.16|453.76|456.16|453.76|456.16|453.76|456.16|453.76|0
1654508780000|2022-06-06 09:46:20|455.99|453.59|456.16|453.76|456.16|453.76|455.99|453.59|0
1654508790000|2022-06-06 09:46:30|456.24|453.84|456.16|453.76|456.33|453.93|456.16|453.76|0
1654508800000|2022-06-06 09:46:40|455.98|453.58|455.81|453.41|455.98|453.58|455.81|453.41|0
1654508810000|2022-06-06 09:46:50|456.15|453.75|456.5|454.1|456.5|454.1|456.15|453.75|0
1654508820000|2022-06-06 09:47:00|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1654508840000|2022-06-06 09:47:20|456.41|454.01|456.15|453.75|456.41|454.01|456.15|453.75|0
1654508850000|2022-06-06 09:47:30|456.07|453.67|455.64|453.24|456.07|453.67|455.64|453.24|0
1654508860000|2022-06-06 09:47:40|455.81|453.41|455.81|453.41|455.81|453.41|455.64|453.24|0
1654508870000|2022-06-06 09:47:50|455.64|453.24|455.64|453.24|455.73|453.33|455.64|453.24|0
1654508880000|2022-06-06 09:48:00|455.56|453.16|455.47|453.07|455.56|453.16|455.47|453.07|0
1654508900000|2022-06-06 09:48:20|455.3|452.9|455.3|452.9|455.39|452.99|455.3|452.9|0
1654508910000|2022-06-06 09:48:30|455.47|453.07|455.3|452.9|455.47|453.07|455.3|452.9|0
1654508920000|2022-06-06 09:48:40|455.47|453.07|455.64|453.24|455.64|453.24|455.47|453.07|0
1654508930000|2022-06-06 09:48:50|455.47|453.07|455.47|453.07|455.47|453.07|455.3|452.9|0
1654508940000|2022-06-06 09:49:00|455.3|452.9|455.47|453.07|455.47|453.07|455.3|452.9|0
1654508950000|2022-06-06 09:49:10|455.64|453.24|455.39|452.99|455.64|453.24|455.39|452.99|0
1654508960000|2022-06-06 09:49:20|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1654508970000|2022-06-06 09:49:30|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1654508980000|2022-06-06 09:49:40|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1654508990000|2022-06-06 09:49:50|455.22|452.82|455.13|452.73|455.22|452.82|455.13|452.73|0
1654509000000|2022-06-06 09:50:00|455.22|452.82|455.13|452.73|455.39|452.99|455.13|452.73|0
1654509010000|2022-06-06 09:50:10|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1654509020000|2022-06-06 09:50:20|455.13|452.73|455.13|452.73|455.13|452.73|454.96|452.56|0
1654509030000|2022-06-06 09:50:30|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1654509040000|2022-06-06 09:50:40|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1654509050000|2022-06-06 09:50:50|454.96|452.56|455.13|452.73|455.13|452.73|454.96|452.56|0
1654509060000|2022-06-06 09:51:00|455.3|452.9|455.64|453.24|455.64|453.24|455.3|452.9|0
1654509070000|2022-06-06 09:51:10|455.47|453.07|455.47|453.07|455.98|453.58|455.47|453.07|0
1654509080000|2022-06-06 09:51:20|455.73|453.33|455.98|453.58|455.98|453.58|455.73|453.33|0
1654509090000|2022-06-06 09:51:30|455.81|453.41|455.98|453.58|455.98|453.58|455.81|453.41|0
1654509100000|2022-06-06 09:51:40|456.15|453.75|455.98|453.58|456.15|453.75|455.98|453.58|0
1654509110000|2022-06-06 09:51:50|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1654509130000|2022-06-06 09:52:10|456.24|453.84|456.15|453.75|456.41|454.01|456.15|453.75|0
1654509140000|2022-06-06 09:52:20|456.32|453.92|456.15|453.75|456.32|453.92|456.15|453.75|0
1654509150000|2022-06-06 09:52:30|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1654509170000|2022-06-06 09:52:50|456.49|454.09|456.66|454.26|456.66|454.26|456.49|454.09|0
1654509190000|2022-06-06 09:53:10|456.49|454.09|456.32|453.92|456.49|454.09|456.32|453.92|0
1654509200000|2022-06-06 09:53:20|456.49|454.09|456.15|453.75|456.49|454.09|456.15|453.75|0
1654509210000|2022-06-06 09:53:30|456.24|453.84|456.32|453.92|456.32|453.92|456.24|453.84|0
1654509220000|2022-06-06 09:53:40|456.49|454.09|456.32|453.92|456.49|454.09|456.32|453.92|0
1654509230000|2022-06-06 09:53:50|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1654509240000|2022-06-06 09:54:00|456.32|453.92|456.15|453.75|456.32|453.92|456.15|453.75|0
1654509250000|2022-06-06 09:54:10|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1654509260000|2022-06-06 09:54:20|456.15|453.75|456.15|453.75|456.32|453.92|456.15|453.75|0
1654509270000|2022-06-06 09:54:30|456.24|453.84|456.32|453.92|456.32|453.92|456.15|453.75|0
1654509280000|2022-06-06 09:54:40|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1654509290000|2022-06-06 09:54:50|456.32|453.92|456.49|454.09|456.49|454.09|456.32|453.92|0
1654509300000|2022-06-06 09:55:00|456.32|453.92|456.07|453.67|456.32|453.92|456.07|453.67|0
1654509310000|2022-06-06 09:55:10|456.15|453.75|455.98|453.58|456.15|453.75|455.98|453.58|0
1654509320000|2022-06-06 09:55:20|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1654509330000|2022-06-06 09:55:30|455.98|453.58|456.15|453.75|456.15|453.75|455.98|453.58|0
1654509340000|2022-06-06 09:55:40|456.32|453.92|456.49|454.09|456.49|454.09|456.32|453.92|0
1654509350000|2022-06-06 09:55:50|456.66|454.26|456.32|453.92|456.66|454.26|456.32|453.92|0
1654509370000|2022-06-06 09:56:10|456.15|453.75|455.98|453.58|456.15|453.75|455.98|453.58|0
1654509380000|2022-06-06 09:56:20|456.15|453.75|456.24|453.84|456.24|453.84|456.15|453.75|0
1654509390000|2022-06-06 09:56:30|456.15|453.75|455.98|453.58|456.15|453.75|455.98|453.58|0
1654509400000|2022-06-06 09:56:40|456.15|453.75|456.07|453.67|456.15|453.75|455.98|453.58|0
1654509410000|2022-06-06 09:56:50|456.15|453.75|456.15|453.75|456.15|453.75|456.07|453.67|0
1654509420000|2022-06-06 09:57:00|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1654509430000|2022-06-06 09:57:10|455.81|453.41|455.98|453.58|455.98|453.58|455.81|453.41|0
1654509440000|2022-06-06 09:57:20|455.9|453.5|455.81|453.41|455.9|453.5|455.81|453.41|0
1654509460000|2022-06-06 09:57:40|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1654509470000|2022-06-06 09:57:50|455.81|453.41|455.81|453.41|455.81|453.41|455.81|453.41|0
1654509480000|2022-06-06 09:58:00|455.98|453.58|455.81|453.41|455.98|453.58|455.81|453.41|0
1654509490000|2022-06-06 09:58:10|455.98|453.58|455.81|453.41|455.98|453.58|455.81|453.41|0
1654509500000|2022-06-06 09:58:20|455.64|453.24|455.47|453.07|455.64|453.24|455.47|453.07|0
1654509510000|2022-06-06 09:58:30|455.64|453.24|455.64|453.24|455.64|453.24|455.64|453.24|0
1654509520000|2022-06-06 09:58:40|455.81|453.41|455.64|453.24|455.81|453.41|455.64|453.24|0
1654509530000|2022-06-06 09:58:50|455.81|453.41|455.81|453.41|455.81|453.41|455.64|453.24|0
1654509540000|2022-06-06 09:59:00|455.64|453.24|455.64|453.24|455.64|453.24|455.56|453.16|0
1654509550000|2022-06-06 09:59:10|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1654509560000|2022-06-06 09:59:20|455.3|452.9|455.13|452.73|455.3|452.9|455.13|452.73|0
1654509570000|2022-06-06 09:59:30|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1654509580000|2022-06-06 09:59:40|455.13|452.73|455.3|452.9|455.3|452.9|455.13|452.73|0
1654509590000|2022-06-06 09:59:50|455.13|452.73|455.13|452.73|455.22|452.82|455.13|452.73|0
1654509600000|2022-06-06 10:00:00|455.22|452.82|455.3|452.9|455.3|452.9|455.22|452.82|0
1654509610000|2022-06-06 10:00:10|455.39|452.99|455.3|452.9|455.39|452.99|455.3|452.9|0
1654509620000|2022-06-06 10:00:20|455.47|453.07|455.22|452.82|455.47|453.07|455.22|452.82|0
1654509630000|2022-06-06 10:00:30|455.3|452.9|455.3|452.9|455.3|452.9|455.13|452.73|0
1654509640000|2022-06-06 10:00:40|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1654509660000|2022-06-06 10:01:00|455.64|453.24|455.64|453.24|455.64|453.24|455.47|453.07|0
1654509670000|2022-06-06 10:01:10|455.39|452.99|455.3|452.9|455.39|452.99|455.3|452.9|0
1654509680000|2022-06-06 10:01:20|455.47|453.07|455.64|453.24|455.64|453.24|455.3|452.9|0
1654509690000|2022-06-06 10:01:30|455.47|453.07|455.39|452.99|455.47|453.07|455.39|452.99|0
1654509700000|2022-06-06 10:01:40|455.3|452.9|455.39|452.99|455.47|453.07|455.3|452.9|0
1654509710000|2022-06-06 10:01:50|455.47|453.07|455.3|452.9|455.47|453.07|455.13|452.73|0
1654509720000|2022-06-06 10:02:00|455.22|452.82|455.13|452.73|455.22|452.82|454.96|452.56|0
1654509730000|2022-06-06 10:02:10|454.96|452.56|454.79|452.39|455.05|452.65|454.79|452.39|0
1654509740000|2022-06-06 10:02:20|454.62|452.22|454.54|452.14|454.62|452.22|454.54|452.14|0
1654509750000|2022-06-06 10:02:30|454.62|452.22|454.45|452.05|454.62|452.22|454.45|452.05|0
1654509760000|2022-06-06 10:02:40|454.62|452.22|454.62|452.22|454.62|452.22|454.45|452.05|0
1654509790000|2022-06-06 10:03:10|454.28|451.88|453.77|451.37|454.28|451.88|453.77|451.37|0
1654509800000|2022-06-06 10:03:20|453.6|451.2|453.43|451.03|453.6|451.2|453.43|451.03|0
1654509810000|2022-06-06 10:03:30|453.52|451.12|453.43|451.03|453.52|451.12|453.43|451.03|0
1654509820000|2022-06-06 10:03:40|453.35|450.95|453.6|451.2|453.6|451.2|453.35|450.95|0
1654509830000|2022-06-06 10:03:50|453.52|451.12|453.26|450.86|453.52|451.12|453.26|450.86|0
1654509840000|2022-06-06 10:04:00|453.35|450.95|453.43|451.03|453.43|451.03|453.35|450.95|0
1654509850000|2022-06-06 10:04:10|453.6|451.2|453.43|451.03|453.6|451.2|453.43|451.03|0
1654509860000|2022-06-06 10:04:20|453.6|451.2|453.6|451.2|453.6|451.2|453.43|451.03|0
1654509880000|2022-06-06 10:04:40|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654509890000|2022-06-06 10:04:50|453.94|451.54|453.94|451.54|453.94|451.54|453.86|451.46|0
1654509900000|2022-06-06 10:05:00|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654509910000|2022-06-06 10:05:10|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654509930000|2022-06-06 10:05:30|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654509940000|2022-06-06 10:05:40|453.6|451.2|453.77|451.37|453.77|451.37|453.6|451.2|0
1654509950000|2022-06-06 10:05:50|453.6|451.2|453.6|451.2|453.77|451.37|453.6|451.2|0
1654509960000|2022-06-06 10:06:00|453.77|451.37|453.94|451.54|453.94|451.54|453.77|451.37|0
1654509970000|2022-06-06 10:06:10|454.11|451.71|454.03|451.63|454.11|451.71|453.94|451.54|0
1654509980000|2022-06-06 10:06:20|453.94|451.54|453.94|451.54|454.03|451.63|453.94|451.54|0
1654509990000|2022-06-06 10:06:30|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1654510000000|2022-06-06 10:06:40|454.03|451.63|454.37|451.97|454.37|451.97|454.03|451.63|0
1654510010000|2022-06-06 10:06:50|454.54|452.14|454.45|452.05|454.54|452.14|454.28|451.88|0
1654510030000|2022-06-06 10:07:10|454.28|451.88|454.37|451.97|454.45|452.05|454.28|451.88|0
1654510040000|2022-06-06 10:07:20|454.28|451.88|454.11|451.71|454.28|451.88|454.11|451.71|0
1654510070000|2022-06-06 10:07:50|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1654510090000|2022-06-06 10:08:10|454.11|451.71|453.77|451.37|454.11|451.71|453.77|451.37|0
1654510100000|2022-06-06 10:08:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654510120000|2022-06-06 10:08:40|453.52|451.12|453.43|451.03|453.52|451.12|453.43|451.03|0
1654510130000|2022-06-06 10:08:50|453.52|451.12|453.43|451.03|453.6|451.2|453.43|451.03|0
1654510140000|2022-06-06 10:09:00|453.6|451.2|453.77|451.37|453.77|451.37|453.6|451.2|0
1654510150000|2022-06-06 10:09:10|453.69|451.29|453.69|451.29|453.69|451.29|453.69|451.29|0
1654510160000|2022-06-06 10:09:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654510170000|2022-06-06 10:09:30|453.77|451.37|453.69|451.29|453.77|451.37|453.69|451.29|0
1654510180000|2022-06-06 10:09:40|453.77|451.37|453.43|451.03|453.86|451.46|453.43|451.03|0
1654510190000|2022-06-06 10:09:50|453.6|451.2|453.69|451.29|453.69|451.29|453.6|451.2|0
1654510200000|2022-06-06 10:10:00|453.6|451.2|453.69|451.29|453.69|451.29|453.6|451.2|0
1654510210000|2022-06-06 10:10:10|453.6|451.2|453.26|450.86|453.6|451.2|453.26|450.86|0
1654510220000|2022-06-06 10:10:20|453.43|451.03|453.6|451.2|453.69|451.29|453.43|451.03|0
1654510230000|2022-06-06 10:10:30|453.52|451.12|453.6|451.2|453.6|451.2|453.52|451.12|0
1654510240000|2022-06-06 10:10:40|453.69|451.29|453.6|451.2|453.69|451.29|453.6|451.2|0
1654510250000|2022-06-06 10:10:50|453.69|451.29|453.6|451.2|453.69|451.29|453.6|451.2|0
1654510260000|2022-06-06 10:11:00|453.43|451.03|453.43|451.03|453.43|451.03|453.35|450.95|0
1654510270000|2022-06-06 10:11:10|453.6|451.2|453.52|451.12|453.69|451.29|453.52|451.12|0
1654510280000|2022-06-06 10:11:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654510290000|2022-06-06 10:11:30|453.77|451.37|453.43|451.03|453.77|451.37|453.43|451.03|0
1654510300000|2022-06-06 10:11:40|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654510310000|2022-06-06 10:11:50|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654510320000|2022-06-06 10:12:00|453.69|451.29|453.43|451.03|453.69|451.29|453.43|451.03|0
1654510330000|2022-06-06 10:12:10|453.6|451.2|453.6|451.2|453.6|451.2|453.52|451.12|0
1654510340000|2022-06-06 10:12:20|453.43|451.03|453.6|451.2|453.6|451.2|453.43|451.03|0
1654510350000|2022-06-06 10:12:30|453.43|451.03|453.77|451.37|453.77|451.37|453.43|451.03|0
1654510380000|2022-06-06 10:13:00|453.6|451.2|453.94|451.54|453.94|451.54|453.6|451.2|0
1654510390000|2022-06-06 10:13:10|454.11|451.71|454.19|451.79|454.28|451.88|454.11|451.71|0
1654510400000|2022-06-06 10:13:20|454.28|451.88|453.94|451.54|454.28|451.88|453.94|451.54|0
1654510410000|2022-06-06 10:13:30|453.77|451.37|453.86|451.46|453.86|451.46|453.77|451.37|0
1654510420000|2022-06-06 10:13:40|453.94|451.54|453.6|451.2|453.94|451.54|453.6|451.2|0
1654510430000|2022-06-06 10:13:50|453.77|451.37|453.6|451.2|453.77|451.37|453.6|451.2|0
1654510440000|2022-06-06 10:14:00|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654510450000|2022-06-06 10:14:10|453.94|451.54|453.94|451.54|453.94|451.54|453.77|451.37|0
1654510460000|2022-06-06 10:14:20|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654510490000|2022-06-06 10:14:50|453.86|451.46|453.77|451.37|453.86|451.46|453.77|451.37|0
1654510500000|2022-06-06 10:15:00|453.94|451.54|454.11|451.71|454.11|451.71|453.94|451.54|0
1654510510000|2022-06-06 10:15:10|453.94|451.54|454.02|451.62|454.02|451.62|453.94|451.54|0
1654510520000|2022-06-06 10:15:20|454.11|451.71|454.28|451.88|454.28|451.88|454.11|451.71|0
1654510530000|2022-06-06 10:15:30|454.45|452.05|454.36|451.96|454.45|452.05|454.36|451.96|0
1654510540000|2022-06-06 10:15:40|454.28|451.88|454.28|451.88|454.28|451.88|454.11|451.71|0
1654510550000|2022-06-06 10:15:50|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1654510560000|2022-06-06 10:16:00|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1654510570000|2022-06-06 10:16:10|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1654510580000|2022-06-06 10:16:20|454.28|451.88|454.19|451.79|454.28|451.88|454.19|451.79|0
1654510590000|2022-06-06 10:16:30|454.11|451.71|454.02|451.62|454.11|451.71|454.02|451.62|0
1654510600000|2022-06-06 10:16:40|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1654510610000|2022-06-06 10:16:50|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654510620000|2022-06-06 10:17:00|453.94|451.54|453.77|451.37|453.94|451.54|453.77|451.37|0
1654510630000|2022-06-06 10:17:10|453.94|451.54|453.77|451.37|453.94|451.54|453.77|451.37|0
1654510650000|2022-06-06 10:17:30|453.94|451.54|453.77|451.37|453.94|451.54|453.77|451.37|0
1654510660000|2022-06-06 10:17:40|453.85|451.45|453.94|451.54|453.94|451.54|453.85|451.45|0
1654510720000|2022-06-06 10:18:40|453.85|451.45|453.85|451.45|453.85|451.45|453.77|451.37|0
1654510730000|2022-06-06 10:18:50|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1654510740000|2022-06-06 10:19:00|453.6|451.2|453.77|451.37|453.77|451.37|453.6|451.2|0
1654510750000|2022-06-06 10:19:10|453.68|451.28|453.93|451.53|453.93|451.53|453.68|451.28|0
1654510760000|2022-06-06 10:19:20|453.85|451.45|453.93|451.53|454.02|451.62|453.85|451.45|0
1654510770000|2022-06-06 10:19:30|454.02|451.62|454.02|451.62|454.1|451.7|454.02|451.62|0
1654510780000|2022-06-06 10:19:40|454.1|451.7|454.27|451.87|454.27|451.87|454.1|451.7|0
1654510790000|2022-06-06 10:19:50|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1654510830000|2022-06-06 10:20:30|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1654510840000|2022-06-06 10:20:40|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1654510850000|2022-06-06 10:20:50|454.27|451.87|454.27|451.87|454.27|451.87|454.27|451.87|0
1654510860000|2022-06-06 10:21:00|453.93|451.53|453.93|451.53|453.93|451.53|453.93|451.53|0
1654510880000|2022-06-06 10:21:20|454.02|451.62|454.1|451.7|454.1|451.7|453.93|451.53|0
1654510890000|2022-06-06 10:21:30|454.19|451.79|454.1|451.7|454.19|451.79|454.1|451.7|0
1654510900000|2022-06-06 10:21:40|453.93|451.53|454.02|451.62|454.02|451.62|453.93|451.53|0
1654510910000|2022-06-06 10:21:50|453.93|451.53|453.85|451.45|453.93|451.53|453.76|451.36|0
1654510920000|2022-06-06 10:22:00|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1654510930000|2022-06-06 10:22:10|453.59|451.19|453.43|451.03|453.59|451.19|453.26|450.86|0
1654510940000|2022-06-06 10:22:20|453.42|451.02|453.42|451.02|453.42|451.02|453.26|450.86|0
1654510960000|2022-06-06 10:22:40|453.51|451.11|453.76|451.36|453.76|451.36|453.51|451.11|0
1654510970000|2022-06-06 10:22:50|453.93|451.53|454.27|451.87|454.27|451.87|453.93|451.53|0
1654510980000|2022-06-06 10:23:00|454.19|451.79|453.93|451.53|454.19|451.79|453.93|451.53|0
1654510990000|2022-06-06 10:23:10|453.76|451.36|453.51|451.11|453.76|451.36|453.51|451.11|0
1654511000000|2022-06-06 10:23:20|453.59|451.19|453.51|451.11|453.59|451.19|453.42|451.02|0
1654511010000|2022-06-06 10:23:30|453.42|451.02|453.09|450.69|453.42|451.02|453.09|450.69|0
1654511020000|2022-06-06 10:23:40|453.26|450.86|453.26|450.86|453.26|450.86|453.26|450.86|0
1654511030000|2022-06-06 10:23:50|453.25|450.85|453.09|450.69|453.25|450.85|453.09|450.69|0
1654511040000|2022-06-06 10:24:00|453.17|450.77|453.25|450.85|453.25|450.85|453.17|450.77|0
1654511050000|2022-06-06 10:24:10|453.42|451.02|453.59|451.19|453.59|451.19|453.42|451.02|0
1654511060000|2022-06-06 10:24:20|453.42|451.02|453.17|450.77|453.42|451.02|453.09|450.69|0
1654511070000|2022-06-06 10:24:30|453.09|450.69|452.92|450.52|453.09|450.69|452.92|450.52|0
1654511080000|2022-06-06 10:24:40|452.83|450.43|452.92|450.52|452.92|450.52|452.75|450.35|0
1654511090000|2022-06-06 10:24:50|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1654511100000|2022-06-06 10:25:00|452.92|450.52|452.83|450.43|452.92|450.52|452.83|450.43|0
1654511110000|2022-06-06 10:25:10|453|450.6|452.67|450.27|453|450.6|452.67|450.27|0
1654511120000|2022-06-06 10:25:20|452.75|450.35|452.58|450.18|452.75|450.35|452.58|450.18|0
1654511130000|2022-06-06 10:25:30|452.75|450.35|452.92|450.52|452.92|450.52|452.75|450.35|0
1654511150000|2022-06-06 10:25:50|452.83|450.43|452.92|450.52|452.92|450.52|452.75|450.35|0
1654511160000|2022-06-06 10:26:00|452.75|450.35|452.75|450.35|452.75|450.35|452.33|449.93|0
1654511170000|2022-06-06 10:26:10|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654511180000|2022-06-06 10:26:20|452.92|450.52|453.08|450.68|453.08|450.68|452.92|450.52|0
1654511190000|2022-06-06 10:26:30|452.92|450.52|453.08|450.68|453.08|450.68|452.92|450.52|0
1654511200000|2022-06-06 10:26:40|453.17|450.77|453.08|450.68|453.17|450.77|453.08|450.68|0
1654511220000|2022-06-06 10:27:00|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654511230000|2022-06-06 10:27:10|453|450.6|453|450.6|453.08|450.68|453|450.6|0
1654511240000|2022-06-06 10:27:20|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654511250000|2022-06-06 10:27:30|452.75|450.35|452.91|450.51|452.91|450.51|452.75|450.35|0
1654511260000|2022-06-06 10:27:40|452.83|450.43|452.75|450.35|452.83|450.43|452.75|450.35|0
1654511270000|2022-06-06 10:27:50|452.91|450.51|452.91|450.51|452.91|450.51|452.75|450.35|0
1654511280000|2022-06-06 10:28:00|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654511290000|2022-06-06 10:28:10|453.34|450.94|453.25|450.85|453.42|451.02|453.25|450.85|0
1654511310000|2022-06-06 10:28:30|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654511320000|2022-06-06 10:28:40|453.25|450.85|453.25|450.85|453.25|450.85|453.08|450.68|0
1654511330000|2022-06-06 10:28:50|453.42|451.02|453.25|450.85|453.42|451.02|453.25|450.85|0
1654511340000|2022-06-06 10:29:00|453.42|451.02|453.25|450.85|453.42|451.02|453.25|450.85|0
1654511350000|2022-06-06 10:29:10|453.34|450.94|453.25|450.85|453.34|450.94|453.25|450.85|0
1654511360000|2022-06-06 10:29:20|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654511370000|2022-06-06 10:29:30|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654511380000|2022-06-06 10:29:40|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654511390000|2022-06-06 10:29:50|453.08|450.68|453|450.6|453.08|450.68|452.91|450.51|0
1654511400000|2022-06-06 10:30:00|452.91|450.51|452.74|450.34|452.91|450.51|452.74|450.34|0
1654511410000|2022-06-06 10:30:10|452.58|450.18|452.74|450.34|452.74|450.34|452.58|450.18|0
1654511420000|2022-06-06 10:30:20|452.83|450.43|452.91|450.51|452.91|450.51|452.83|450.43|0
1654511430000|2022-06-06 10:30:30|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654511450000|2022-06-06 10:30:50|453.17|450.77|453.42|451.02|453.59|451.19|453.17|450.77|0
1654511460000|2022-06-06 10:31:00|453.25|450.85|453.17|450.77|453.25|450.85|453.17|450.77|0
1654511470000|2022-06-06 10:31:10|453.08|450.68|453.25|450.85|453.25|450.85|453.08|450.68|0
1654511480000|2022-06-06 10:31:20|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1654511490000|2022-06-06 10:31:30|453.25|450.85|453.34|450.94|453.34|450.94|453.25|450.85|0
1654511500000|2022-06-06 10:31:40|453.25|450.85|453.08|450.68|453.34|450.94|453.08|450.68|0
1654511510000|2022-06-06 10:31:50|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654511520000|2022-06-06 10:32:00|453.25|450.85|452.91|450.51|453.25|450.85|452.91|450.51|0
1654511530000|2022-06-06 10:32:10|453.08|450.68|453|450.6|453.08|450.68|453|450.6|0
1654511540000|2022-06-06 10:32:20|453.08|450.68|452.74|450.34|453.08|450.68|452.74|450.34|0
1654511550000|2022-06-06 10:32:30|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654511560000|2022-06-06 10:32:40|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1654511570000|2022-06-06 10:32:50|452.83|450.43|452.74|450.34|452.83|450.43|452.74|450.34|0
1654511580000|2022-06-06 10:33:00|452.66|450.26|452.74|450.34|452.74|450.34|452.66|450.26|0
1654511590000|2022-06-06 10:33:10|452.91|450.51|452.57|450.17|452.91|450.51|452.57|450.17|0
1654511600000|2022-06-06 10:33:20|452.4|450|452.24|449.84|452.4|450|452.24|449.84|0
1654511610000|2022-06-06 10:33:30|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1654511620000|2022-06-06 10:33:40|452.24|449.84|452.32|449.92|452.32|449.92|452.24|449.84|0
1654511630000|2022-06-06 10:33:50|452.57|450.17|452.57|450.17|452.57|450.17|452.4|450|0
1654511640000|2022-06-06 10:34:00|452.4|450|452.57|450.17|452.57|450.17|452.4|450|0
1654511650000|2022-06-06 10:34:10|452.4|450|452.4|450|452.4|450|452.4|450|0
1654511660000|2022-06-06 10:34:20|452.24|449.84|452.32|449.92|452.32|449.92|452.23|449.83|0
1654511670000|2022-06-06 10:34:30|452.4|450|452.57|450.17|452.57|450.17|452.4|450|0
1654511690000|2022-06-06 10:34:50|452.32|449.92|452.4|450|452.4|450|452.32|449.92|0
1654511700000|2022-06-06 10:35:00|452.23|449.83|452.4|450|452.4|450|452.23|449.83|0
1654511710000|2022-06-06 10:35:10|452.23|449.83|452.4|450|452.4|450|452.23|449.83|0
1654511730000|2022-06-06 10:35:30|452.07|449.67|452.23|449.83|452.23|449.83|452.07|449.67|0
1654511740000|2022-06-06 10:35:40|452.07|449.67|452.23|449.83|452.23|449.83|452.07|449.67|0
1654511750000|2022-06-06 10:35:50|452.4|450|452.23|449.83|452.4|450|452.23|449.83|0
1654511760000|2022-06-06 10:36:00|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1654511770000|2022-06-06 10:36:10|452.23|449.83|452.4|450|452.4|450|452.23|449.83|0
1654511780000|2022-06-06 10:36:20|452.32|449.92|452.23|449.83|452.4|450|452.23|449.83|0
1654511790000|2022-06-06 10:36:30|452.32|449.92|452.91|450.51|452.91|450.51|452.32|449.92|0
1654511800000|2022-06-06 10:36:40|453.08|450.68|453.08|450.68|453.34|450.94|453.08|450.68|0
1654511810000|2022-06-06 10:36:50|453.25|450.85|453.17|450.77|453.25|450.85|453.08|450.68|0
1654511820000|2022-06-06 10:37:00|453.08|450.68|453.25|450.85|453.25|450.85|453|450.6|0
1654511830000|2022-06-06 10:37:10|453.34|450.94|453.25|450.85|453.34|450.94|453.25|450.85|0
1654511840000|2022-06-06 10:37:20|453.34|450.94|453.59|451.19|453.59|451.19|453.25|450.85|0
1654511860000|2022-06-06 10:37:40|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1654511870000|2022-06-06 10:37:50|453.59|451.19|453.59|451.19|453.59|451.19|453.59|451.19|0
1654511880000|2022-06-06 10:38:00|453.42|451.02|453.51|451.11|453.59|451.19|453.42|451.02|0
1654511890000|2022-06-06 10:38:10|453.42|451.02|453.59|451.19|453.76|451.36|453.42|451.02|0
1654511900000|2022-06-06 10:38:20|453.76|451.36|453.59|451.19|453.76|451.36|453.59|451.19|0
1654511910000|2022-06-06 10:38:30|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1654511920000|2022-06-06 10:38:40|453.25|450.85|453.25|450.85|453.25|450.85|453.08|450.68|0
1654511930000|2022-06-06 10:38:50|453.34|450.94|453.42|451.02|453.42|451.02|453.34|450.94|0
1654511940000|2022-06-06 10:39:00|453.25|450.85|453.42|451.02|453.42|451.02|453.25|450.85|0
1654511950000|2022-06-06 10:39:10|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654511960000|2022-06-06 10:39:20|453.08|450.68|453.25|450.85|453.25|450.85|453.08|450.68|0
1654511970000|2022-06-06 10:39:30|453.42|451.02|453.25|450.85|453.42|451.02|453.25|450.85|0
1654511980000|2022-06-06 10:39:40|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1654511990000|2022-06-06 10:39:50|453.25|450.85|453.42|451.02|453.42|451.02|453.25|450.85|0
1654512000000|2022-06-06 10:40:00|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512020000|2022-06-06 10:40:20|453.25|450.85|453.25|450.85|453.25|450.85|453.17|450.77|0
1654512030000|2022-06-06 10:40:30|453.17|450.77|453.25|450.85|453.25|450.85|453.08|450.68|0
1654512040000|2022-06-06 10:40:40|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512050000|2022-06-06 10:40:50|453.17|450.77|453.17|450.77|453.17|450.77|453.17|450.77|0
1654512060000|2022-06-06 10:41:00|453.08|450.68|453.25|450.85|453.25|450.85|453.08|450.68|0
1654512070000|2022-06-06 10:41:10|453.08|450.68|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512080000|2022-06-06 10:41:20|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512090000|2022-06-06 10:41:30|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654512100000|2022-06-06 10:41:40|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512110000|2022-06-06 10:41:50|453.25|450.85|453.17|450.77|453.25|450.85|453.17|450.77|0
1654512120000|2022-06-06 10:42:00|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654512150000|2022-06-06 10:42:30|453.34|450.94|453.25|450.85|453.34|450.94|453.25|450.85|0
1654512190000|2022-06-06 10:43:10|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512200000|2022-06-06 10:43:20|453|450.6|453|450.6|453|450.6|453|450.6|0
1654512210000|2022-06-06 10:43:30|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512220000|2022-06-06 10:43:40|453.17|450.77|453.17|450.77|453.17|450.77|453.17|450.77|0
1654512230000|2022-06-06 10:43:50|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512240000|2022-06-06 10:44:00|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654512270000|2022-06-06 10:44:30|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512280000|2022-06-06 10:44:40|452.91|450.51|452.91|450.51|453|450.6|452.91|450.51|0
1654512290000|2022-06-06 10:44:50|453|450.6|453.08|450.68|453.08|450.68|452.91|450.51|0
1654512310000|2022-06-06 10:45:10|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512320000|2022-06-06 10:45:20|453.25|450.85|453.33|450.93|453.33|450.93|453.25|450.85|0
1654512330000|2022-06-06 10:45:30|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512350000|2022-06-06 10:45:50|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654512380000|2022-06-06 10:46:20|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1654512390000|2022-06-06 10:46:30|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654512420000|2022-06-06 10:47:00|453.08|450.68|453.25|450.85|453.25|450.85|453.08|450.68|0
1654512430000|2022-06-06 10:47:10|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512440000|2022-06-06 10:47:20|453.16|450.76|453.08|450.68|453.16|450.76|453.08|450.68|0
1654512460000|2022-06-06 10:47:40|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654512480000|2022-06-06 10:48:00|453.16|450.76|453.16|450.76|453.16|450.76|453.08|450.68|0
1654512490000|2022-06-06 10:48:10|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512500000|2022-06-06 10:48:20|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1654512510000|2022-06-06 10:48:30|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654512520000|2022-06-06 10:48:40|452.91|450.51|453.16|450.76|453.16|450.76|452.91|450.51|0
1654512530000|2022-06-06 10:48:50|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654512540000|2022-06-06 10:49:00|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654512570000|2022-06-06 10:49:30|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654512620000|2022-06-06 10:50:20|453.16|450.76|453.16|450.76|453.24|450.84|453.16|450.76|0
1654512630000|2022-06-06 10:50:30|453.08|450.68|453.08|450.68|453.16|450.76|453.08|450.68|0
1654512650000|2022-06-06 10:50:50|452.91|450.51|453.08|450.68|453.08|450.68|452.91|450.51|0
1654512660000|2022-06-06 10:51:00|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1654512670000|2022-06-06 10:51:10|453.24|450.84|453.24|450.84|453.33|450.93|453.24|450.84|0
1654512690000|2022-06-06 10:51:30|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1654512700000|2022-06-06 10:51:40|453.24|450.84|453.07|450.67|453.24|450.84|453.07|450.67|0
1654512710000|2022-06-06 10:51:50|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654512720000|2022-06-06 10:52:00|453.07|450.67|453.07|450.67|453.07|450.67|452.91|450.51|0
1654512730000|2022-06-06 10:52:10|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654512740000|2022-06-06 10:52:20|452.74|450.34|452.57|450.17|452.74|450.34|452.4|450|0
1654512750000|2022-06-06 10:52:30|452.4|450|452.4|450|452.4|450|452.4|450|0
1654512760000|2022-06-06 10:52:40|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1654512770000|2022-06-06 10:52:50|452.57|450.17|452.57|450.17|452.65|450.25|452.57|450.17|0
1654512780000|2022-06-06 10:53:00|452.74|450.34|452.4|450|452.74|450.34|452.4|450|0
1654512790000|2022-06-06 10:53:10|452.23|449.83|452.23|449.83|452.4|450|452.23|449.83|0
1654512810000|2022-06-06 10:53:30|452.06|449.66|452.23|449.83|452.23|449.83|452.06|449.66|0
1654512820000|2022-06-06 10:53:40|452.32|449.92|452.48|450.08|452.48|450.08|452.32|449.92|0
1654512830000|2022-06-06 10:53:50|452.4|450|452.23|449.83|452.4|450|452.23|449.83|0
1654512840000|2022-06-06 10:54:00|452.32|449.92|452.06|449.66|452.32|449.92|452.06|449.66|0
1654512850000|2022-06-06 10:54:10|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1654512870000|2022-06-06 10:54:30|452.32|449.92|452.4|450|452.4|450|452.32|449.92|0
1654512880000|2022-06-06 10:54:40|452.32|449.92|452.4|450|452.4|450|452.32|449.92|0
1654512890000|2022-06-06 10:54:50|452.32|449.92|452.23|449.83|452.4|450|452.23|449.83|0
1654512900000|2022-06-06 10:55:00|452.31|449.91|452.06|449.66|452.31|449.91|451.89|449.49|0
1654512920000|2022-06-06 10:55:20|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1654512940000|2022-06-06 10:55:40|451.72|449.32|451.89|449.49|451.89|449.49|451.72|449.32|0
1654512950000|2022-06-06 10:55:50|451.81|449.41|451.81|449.41|451.81|449.41|451.81|449.41|0
1654512960000|2022-06-06 10:56:00|451.89|449.49|451.72|449.32|451.89|449.49|451.64|449.24|0
1654512970000|2022-06-06 10:56:10|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1654512980000|2022-06-06 10:56:20|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1654513000000|2022-06-06 10:56:40|452.23|449.83|452.31|449.91|452.31|449.91|452.23|449.83|0
1654513010000|2022-06-06 10:56:50|452.4|450|452.4|450|452.4|450|452.31|449.91|0
1654513020000|2022-06-06 10:57:00|452.31|449.91|452.4|450|452.4|450|452.23|449.83|0
1654513030000|2022-06-06 10:57:10|452.56|450.16|452.31|449.91|452.56|450.16|452.23|449.83|0
1654513040000|2022-06-06 10:57:20|452.4|450|452.4|450|452.4|450|452.4|450|0
1654513050000|2022-06-06 10:57:30|452.56|450.16|452.4|450|452.56|450.16|452.4|450|0
1654513060000|2022-06-06 10:57:40|452.48|450.08|452.56|450.16|452.56|450.16|452.48|450.08|0
1654513070000|2022-06-06 10:57:50|452.4|450|452.4|450|452.56|450.16|452.4|450|0
1654513080000|2022-06-06 10:58:00|452.56|450.16|452.39|449.99|452.56|450.16|452.39|449.99|0
1654513090000|2022-06-06 10:58:10|452.31|449.91|452.23|449.83|452.39|449.99|452.23|449.83|0
1654513100000|2022-06-06 10:58:20|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1654513110000|2022-06-06 10:58:30|452.23|449.83|452.23|449.83|452.23|449.83|452.23|449.83|0
1654513120000|2022-06-06 10:58:40|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654513150000|2022-06-06 10:59:10|452.56|450.16|452.73|450.33|452.73|450.33|452.56|450.16|0
1654513160000|2022-06-06 10:59:20|452.56|450.16|452.73|450.33|452.73|450.33|452.56|450.16|0
1654513170000|2022-06-06 10:59:30|452.56|450.16|452.73|450.33|452.73|450.33|452.56|450.16|0
1654513180000|2022-06-06 10:59:40|452.65|450.25|452.73|450.33|452.73|450.33|452.65|450.25|0
1654513190000|2022-06-06 10:59:50|452.65|450.25|452.39|449.99|452.65|450.25|452.39|449.99|0
1654513200000|2022-06-06 11:00:00|452.73|450.33|453.07|450.67|453.07|450.67|452.73|450.33|0
1654513210000|2022-06-06 11:00:10|453.24|450.84|453.24|450.84|453.41|451.01|453.24|450.84|0
1654513220000|2022-06-06 11:00:20|453.41|451.01|453.41|451.01|453.41|451.01|453.24|450.84|0
1654513230000|2022-06-06 11:00:30|453.5|451.1|453.75|451.35|453.75|451.35|453.5|451.1|0
1654513240000|2022-06-06 11:00:40|453.92|451.52|454.09|451.69|454.26|451.86|453.92|451.52|0
1654513250000|2022-06-06 11:00:50|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1654513260000|2022-06-06 11:01:00|453.84|451.44|453.58|451.18|453.84|451.44|453.58|451.18|0
1654513270000|2022-06-06 11:01:10|453.5|451.1|453.41|451.01|453.5|451.1|453.41|451.01|0
1654513280000|2022-06-06 11:01:20|453.24|450.84|453.24|450.84|453.24|450.84|453.07|450.67|0
1654513290000|2022-06-06 11:01:30|453.16|450.76|453.24|450.84|453.24|450.84|453.16|450.76|0
1654513310000|2022-06-06 11:01:50|453.33|450.93|453.41|451.01|453.41|451.01|453.24|450.84|0
1654513320000|2022-06-06 11:02:00|453.24|450.84|453.58|451.18|453.58|451.18|453.24|450.84|0
1654513330000|2022-06-06 11:02:10|453.84|451.44|453.75|451.35|453.84|451.44|453.67|451.27|0
1654513340000|2022-06-06 11:02:20|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1654513350000|2022-06-06 11:02:30|453.5|451.1|453.41|451.01|453.5|451.1|453.41|451.01|0
1654513360000|2022-06-06 11:02:40|453.5|451.1|453.58|451.18|453.75|451.35|453.5|451.1|0
1654513370000|2022-06-06 11:02:50|453.41|451.01|453.75|451.35|453.75|451.35|453.41|451.01|0
1654513380000|2022-06-06 11:03:00|453.84|451.44|453.92|451.52|453.92|451.52|453.84|451.44|0
1654513390000|2022-06-06 11:03:10|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1654513400000|2022-06-06 11:03:20|454.01|451.61|454.09|451.69|454.09|451.69|454.01|451.61|0
1654513410000|2022-06-06 11:03:30|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654513420000|2022-06-06 11:03:40|453.67|451.27|453.67|451.27|453.67|451.27|453.67|451.27|0
1654513430000|2022-06-06 11:03:50|453.75|451.35|453.41|451.01|453.75|451.35|453.41|451.01|0
1654513440000|2022-06-06 11:04:00|453.24|450.84|453.41|451.01|453.41|451.01|453.24|450.84|0
1654513450000|2022-06-06 11:04:10|453.5|451.1|453.41|451.01|453.5|451.1|453.41|451.01|0
1654513460000|2022-06-06 11:04:20|453.58|451.18|453.75|451.35|453.75|451.35|453.58|451.18|0
1654513470000|2022-06-06 11:04:30|453.92|451.52|453.92|451.52|454.09|451.69|453.92|451.52|0
1654513480000|2022-06-06 11:04:40|453.75|451.35|453.92|451.52|453.92|451.52|453.75|451.35|0
1654513490000|2022-06-06 11:04:50|453.67|451.27|453.92|451.52|453.92|451.52|453.67|451.27|0
1654513510000|2022-06-06 11:05:10|454.09|451.69|453.75|451.35|454.09|451.69|453.75|451.35|0
1654513530000|2022-06-06 11:05:30|453.58|451.18|453.75|451.35|453.75|451.35|453.58|451.18|0
1654513540000|2022-06-06 11:05:40|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1654513550000|2022-06-06 11:05:50|453.75|451.35|453.75|451.35|453.75|451.35|453.67|451.27|0
1654513560000|2022-06-06 11:06:00|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1654513580000|2022-06-06 11:06:20|454.09|451.69|454.26|451.86|454.26|451.86|454.09|451.69|0
1654513590000|2022-06-06 11:06:30|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1654513610000|2022-06-06 11:06:50|454.17|451.77|453.92|451.52|454.17|451.77|453.92|451.52|0
1654513620000|2022-06-06 11:07:00|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1654513640000|2022-06-06 11:07:20|454.09|451.69|453.92|451.52|454.09|451.69|453.92|451.52|0
1654513650000|2022-06-06 11:07:30|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1654513660000|2022-06-06 11:07:40|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1654513670000|2022-06-06 11:07:50|453.75|451.35|453.92|451.52|453.92|451.52|453.75|451.35|0
1654513680000|2022-06-06 11:08:00|453.75|451.35|453.75|451.35|453.83|451.43|453.75|451.35|0
1654513690000|2022-06-06 11:08:10|454|451.6|453.92|451.52|454|451.6|453.92|451.52|0
1654513700000|2022-06-06 11:08:20|454|451.6|454|451.6|454|451.6|454|451.6|0
1654513710000|2022-06-06 11:08:30|453.92|451.52|453.75|451.35|453.92|451.52|453.75|451.35|0
1654513720000|2022-06-06 11:08:40|453.58|451.18|453.75|451.35|453.75|451.35|453.58|451.18|0
1654513730000|2022-06-06 11:08:50|453.92|451.52|453.83|451.43|453.92|451.52|453.83|451.43|0
1654513740000|2022-06-06 11:09:00|453.92|451.52|453.75|451.35|453.92|451.52|453.75|451.35|0
1654513750000|2022-06-06 11:09:10|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1654513770000|2022-06-06 11:09:30|453.75|451.35|453.92|451.52|453.92|451.52|453.75|451.35|0
1654513780000|2022-06-06 11:09:40|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1654513790000|2022-06-06 11:09:50|454.08|451.68|454.08|451.68|454.17|451.77|454.08|451.68|0
1654513800000|2022-06-06 11:10:00|454|451.6|454|451.6|454|451.6|454|451.6|0
1654513810000|2022-06-06 11:10:10|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654513830000|2022-06-06 11:10:30|454|451.6|454|451.6|454|451.6|454|451.6|0
1654513840000|2022-06-06 11:10:40|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654513860000|2022-06-06 11:11:00|454|451.6|454.08|451.68|454.08|451.68|454|451.6|0
1654513880000|2022-06-06 11:11:20|454.17|451.77|454.08|451.68|454.25|451.85|454.08|451.68|0
1654513890000|2022-06-06 11:11:30|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654513900000|2022-06-06 11:11:40|453.74|451.34|454.08|451.68|454.08|451.68|453.74|451.34|0
1654513910000|2022-06-06 11:11:50|453.91|451.51|453.91|451.51|454.08|451.68|453.91|451.51|0
1654513920000|2022-06-06 11:12:00|454.08|451.68|453.91|451.51|454.08|451.68|453.91|451.51|0
1654513940000|2022-06-06 11:12:20|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1654513950000|2022-06-06 11:12:30|453.91|451.51|453.91|451.51|453.91|451.51|453.74|451.34|0
1654513980000|2022-06-06 11:13:00|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654513990000|2022-06-06 11:13:10|454.17|451.77|454.08|451.68|454.17|451.77|454.08|451.68|0
1654514010000|2022-06-06 11:13:30|454|451.6|454|451.6|454|451.6|454|451.6|0
1654514020000|2022-06-06 11:13:40|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1654514030000|2022-06-06 11:13:50|454.08|451.68|454.25|451.85|454.25|451.85|454.08|451.68|0
1654514040000|2022-06-06 11:14:00|454.08|451.68|454.08|451.68|454.25|451.85|454.08|451.68|0
1654514050000|2022-06-06 11:14:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654514070000|2022-06-06 11:14:30|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654514080000|2022-06-06 11:14:40|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654514110000|2022-06-06 11:15:10|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654514130000|2022-06-06 11:15:30|454.17|451.77|454.08|451.68|454.17|451.77|454.08|451.68|0
1654514170000|2022-06-06 11:16:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654514210000|2022-06-06 11:16:50|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654514220000|2022-06-06 11:17:00|454|451.6|453.91|451.51|454|451.6|453.91|451.51|0
1654514230000|2022-06-06 11:17:10|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654514240000|2022-06-06 11:17:20|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654514250000|2022-06-06 11:17:30|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1654514260000|2022-06-06 11:17:40|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1654514270000|2022-06-06 11:17:50|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1654514280000|2022-06-06 11:18:00|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1654514290000|2022-06-06 11:18:10|453.74|451.34|453.57|451.17|453.74|451.34|453.57|451.17|0
1654514300000|2022-06-06 11:18:20|453.4|451|453.23|450.83|453.4|451|453.23|450.83|0
1654514310000|2022-06-06 11:18:30|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654514320000|2022-06-06 11:18:40|453.23|450.83|453.06|450.66|453.23|450.83|453.06|450.66|0
1654514330000|2022-06-06 11:18:50|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1654514340000|2022-06-06 11:19:00|452.73|450.33|452.89|450.49|452.89|450.49|452.73|450.33|0
1654514360000|2022-06-06 11:19:20|452.81|450.41|452.89|450.49|452.89|450.49|452.81|450.41|0
1654514370000|2022-06-06 11:19:30|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654514380000|2022-06-06 11:19:40|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654514390000|2022-06-06 11:19:50|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1654514400000|2022-06-06 11:20:00|452.89|450.49|452.72|450.32|452.89|450.49|452.72|450.32|0
1654514410000|2022-06-06 11:20:10|452.56|450.16|452.89|450.49|452.89|450.49|452.56|450.16|0
1654514430000|2022-06-06 11:20:30|452.72|450.32|452.72|450.32|452.72|450.32|452.56|450.16|0
1654514440000|2022-06-06 11:20:40|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1654514450000|2022-06-06 11:20:50|452.72|450.32|452.72|450.32|452.72|450.32|452.72|450.32|0
1654514460000|2022-06-06 11:21:00|453.06|450.66|453.23|450.83|453.23|450.83|453.06|450.66|0
1654514480000|2022-06-06 11:21:20|453.4|451|453.4|451|453.4|451|453.4|451|0
1654514490000|2022-06-06 11:21:30|453.06|450.66|452.89|450.49|453.06|450.66|452.89|450.49|0
1654514500000|2022-06-06 11:21:40|452.81|450.41|452.72|450.32|452.81|450.41|452.72|450.32|0
1654514540000|2022-06-06 11:22:20|452.55|450.15|452.55|450.15|452.55|450.15|452.55|450.15|0
1654514570000|2022-06-06 11:22:50|452.72|450.32|452.55|450.15|452.72|450.32|452.55|450.15|0
1654514580000|2022-06-06 11:23:00|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654514600000|2022-06-06 11:23:20|452.55|450.15|452.55|450.15|452.55|450.15|452.55|450.15|0
1654514610000|2022-06-06 11:23:30|452.81|450.41|452.72|450.32|452.81|450.41|452.72|450.32|0
1654514620000|2022-06-06 11:23:40|452.81|450.41|452.72|450.32|452.81|450.41|452.72|450.32|0
1654514630000|2022-06-06 11:23:50|452.81|450.41|452.81|450.41|452.81|450.41|452.81|450.41|0
1654514640000|2022-06-06 11:24:00|452.64|450.24|452.47|450.07|452.64|450.24|452.47|450.07|0
1654514650000|2022-06-06 11:24:10|452.38|449.98|452.13|449.73|452.38|449.98|452.13|449.73|0
1654514660000|2022-06-06 11:24:20|452.05|449.65|451.88|449.48|452.05|449.65|451.88|449.48|0
1654514670000|2022-06-06 11:24:30|451.97|449.57|451.71|449.31|451.97|449.57|451.71|449.31|0
1654514680000|2022-06-06 11:24:40|451.54|449.14|451.71|449.31|451.71|449.31|451.54|449.14|0
1654514700000|2022-06-06 11:25:00|451.54|449.14|451.88|449.48|451.88|449.48|451.54|449.14|0
1654514710000|2022-06-06 11:25:10|451.8|449.4|451.88|449.48|451.88|449.48|451.8|449.4|0
1654514720000|2022-06-06 11:25:20|451.96|449.56|451.88|449.48|451.96|449.56|451.88|449.48|0
1654514740000|2022-06-06 11:25:40|451.96|449.56|452.55|450.15|452.55|450.15|451.96|449.56|0
1654514750000|2022-06-06 11:25:50|452.47|450.07|452.55|450.15|452.55|450.15|452.47|450.07|0
1654514760000|2022-06-06 11:26:00|452.47|450.07|452.38|449.98|452.47|450.07|452.38|449.98|0
1654514770000|2022-06-06 11:26:10|452.47|450.07|452.38|449.98|452.47|450.07|452.38|449.98|0
1654514780000|2022-06-06 11:26:20|452.3|449.9|452.38|449.98|452.38|449.98|452.3|449.9|0
1654514790000|2022-06-06 11:26:30|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1654514810000|2022-06-06 11:26:50|452.05|449.65|452.21|449.81|452.21|449.81|452.05|449.65|0
1654514820000|2022-06-06 11:27:00|452.13|449.73|452.05|449.65|452.13|449.73|451.96|449.56|0
1654514830000|2022-06-06 11:27:10|451.96|449.56|451.88|449.48|451.96|449.56|451.88|449.48|0
1654514840000|2022-06-06 11:27:20|452.05|449.65|452.05|449.65|452.05|449.65|451.96|449.56|0
1654514850000|2022-06-06 11:27:30|452.13|449.73|452.05|449.65|452.13|449.73|452.05|449.65|0
1654514860000|2022-06-06 11:27:40|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1654514870000|2022-06-06 11:27:50|452.21|449.81|452.13|449.73|452.21|449.81|452.13|449.73|0
1654514880000|2022-06-06 11:28:00|452.21|449.81|452.38|449.98|452.38|449.98|452.21|449.81|0
1654514890000|2022-06-06 11:28:10|452.55|450.15|453.06|450.66|453.06|450.66|452.55|450.15|0
1654514900000|2022-06-06 11:28:20|452.81|450.41|452.89|450.49|452.89|450.49|452.72|450.32|0
1654514910000|2022-06-06 11:28:30|452.72|450.32|452.89|450.49|452.89|450.49|452.72|450.32|0
1654514920000|2022-06-06 11:28:40|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654514950000|2022-06-06 11:29:10|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1654514960000|2022-06-06 11:29:20|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654514970000|2022-06-06 11:29:30|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654514980000|2022-06-06 11:29:40|452.89|450.49|452.72|450.32|452.89|450.49|452.72|450.32|0
1654514990000|2022-06-06 11:29:50|452.64|450.24|452.38|449.98|452.64|450.24|452.38|449.98|0
1654515000000|2022-06-06 11:30:00|452.47|450.07|452.3|449.9|452.47|450.07|452.3|449.9|0
1654515010000|2022-06-06 11:30:10|452.21|449.81|452.3|449.9|452.38|449.98|452.21|449.81|0
1654515020000|2022-06-06 11:30:20|452.38|449.98|451.96|449.56|452.38|449.98|451.96|449.56|0
1654515030000|2022-06-06 11:30:30|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1654515070000|2022-06-06 11:31:10|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1654515080000|2022-06-06 11:31:20|451.62|449.22|451.54|449.14|451.71|449.31|451.54|449.14|0
1654515090000|2022-06-06 11:31:30|451.62|449.22|451.37|448.97|451.62|449.22|451.37|448.97|0
1654515100000|2022-06-06 11:31:40|451.54|449.14|451.79|449.39|451.79|449.39|451.54|449.14|0
1654515110000|2022-06-06 11:31:50|451.71|449.31|451.71|449.31|451.71|449.31|451.62|449.22|0
1654515130000|2022-06-06 11:32:10|452.13|449.73|451.87|449.47|452.13|449.73|451.87|449.47|0
1654515140000|2022-06-06 11:32:20|452.04|449.64|452.21|449.81|452.21|449.81|452.04|449.64|0
1654515150000|2022-06-06 11:32:30|452.38|449.98|452.72|450.32|452.81|450.41|452.38|449.98|0
1654515160000|2022-06-06 11:32:40|452.38|449.98|452.55|450.15|452.55|450.15|452.38|449.98|0
1654515170000|2022-06-06 11:32:50|452.47|450.07|452.47|450.07|452.47|450.07|452.38|449.98|0
1654515180000|2022-06-06 11:33:00|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1654515190000|2022-06-06 11:33:10|452.55|450.15|452.38|449.98|452.55|450.15|452.38|449.98|0
1654515200000|2022-06-06 11:33:20|452.55|450.15|452.47|450.07|452.55|450.15|452.47|450.07|0
1654515210000|2022-06-06 11:33:30|452.55|450.15|452.72|450.32|452.72|450.32|452.55|450.15|0
1654515220000|2022-06-06 11:33:40|452.55|450.15|452.55|450.15|452.72|450.32|452.55|450.15|0
1654515230000|2022-06-06 11:33:50|452.72|450.32|452.89|450.49|452.89|450.49|452.72|450.32|0
1654515240000|2022-06-06 11:34:00|452.72|450.32|452.55|450.15|452.72|450.32|452.55|450.15|0
1654515250000|2022-06-06 11:34:10|452.72|450.32|452.72|450.32|452.72|450.32|452.72|450.32|0
1654515260000|2022-06-06 11:34:20|452.55|450.15|452.38|449.98|452.72|450.32|452.38|449.98|0
1654515270000|2022-06-06 11:34:30|452.3|449.9|452.21|449.81|452.3|449.9|452.21|449.81|0
1654515280000|2022-06-06 11:34:40|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1654515290000|2022-06-06 11:34:50|452.55|450.15|452.55|450.15|452.55|450.15|452.55|450.15|0
1654515300000|2022-06-06 11:35:00|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654515310000|2022-06-06 11:35:10|452.98|450.58|452.89|450.49|452.98|450.58|452.89|450.49|0
1654515330000|2022-06-06 11:35:30|452.72|450.32|452.55|450.15|452.72|450.32|452.55|450.15|0
1654515350000|2022-06-06 11:35:50|452.47|450.07|452.55|450.15|452.55|450.15|452.47|450.07|0
1654515370000|2022-06-06 11:36:10|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1654515380000|2022-06-06 11:36:20|452.3|449.9|452.3|449.9|452.3|449.9|452.3|449.9|0
1654515390000|2022-06-06 11:36:30|452.38|449.98|452.21|449.81|452.38|449.98|452.21|449.81|0
1654515400000|2022-06-06 11:36:40|452.38|449.98|452.81|450.41|452.81|450.41|452.38|449.98|0
1654515410000|2022-06-06 11:36:50|452.72|450.32|452.89|450.49|453.06|450.66|452.72|450.32|0
1654515420000|2022-06-06 11:37:00|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1654515430000|2022-06-06 11:37:10|452.89|450.49|452.72|450.32|452.89|450.49|452.72|450.32|0
1654515440000|2022-06-06 11:37:20|452.55|450.15|452.55|450.15|452.55|450.15|452.55|450.15|0
1654515450000|2022-06-06 11:37:30|452.72|450.32|452.89|450.49|452.89|450.49|452.72|450.32|0
1654515470000|2022-06-06 11:37:50|453.06|450.66|452.89|450.49|453.06|450.66|452.89|450.49|0
1654515500000|2022-06-06 11:38:20|452.98|450.58|453.23|450.83|453.23|450.83|452.89|450.49|0
1654515510000|2022-06-06 11:38:30|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654515520000|2022-06-06 11:38:40|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1654515530000|2022-06-06 11:38:50|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654515540000|2022-06-06 11:39:00|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1654515550000|2022-06-06 11:39:10|453.14|450.74|453.23|450.83|453.23|450.83|453.14|450.74|0
1654515560000|2022-06-06 11:39:20|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654515570000|2022-06-06 11:39:30|452.97|450.57|452.89|450.49|453.06|450.66|452.89|450.49|0
1654515580000|2022-06-06 11:39:40|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654515590000|2022-06-06 11:39:50|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654515600000|2022-06-06 11:40:00|452.97|450.57|453.23|450.83|453.31|450.91|452.97|450.57|0
1654515620000|2022-06-06 11:40:20|453.14|450.74|453.23|450.83|453.23|450.83|453.14|450.74|0
1654515630000|2022-06-06 11:40:30|453.14|450.74|453.23|450.83|453.23|450.83|453.14|450.74|0
1654515640000|2022-06-06 11:40:40|453.31|450.91|453.23|450.83|453.31|450.91|453.23|450.83|0
1654515650000|2022-06-06 11:40:50|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1654515660000|2022-06-06 11:41:00|453.22|450.82|453.39|450.99|453.39|450.99|453.22|450.82|0
1654515670000|2022-06-06 11:41:10|453.56|451.16|453.39|450.99|453.56|451.16|453.39|450.99|0
1654515680000|2022-06-06 11:41:20|453.56|451.16|453.56|451.16|453.56|451.16|453.48|451.08|0
1654515690000|2022-06-06 11:41:30|453.65|451.25|453.73|451.33|453.73|451.33|453.65|451.25|0
1654515700000|2022-06-06 11:41:40|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1654515710000|2022-06-06 11:41:50|453.99|451.59|453.73|451.33|453.99|451.59|453.73|451.33|0
1654515730000|2022-06-06 11:42:10|453.82|451.42|453.9|451.5|453.9|451.5|453.82|451.42|0
1654515740000|2022-06-06 11:42:20|453.82|451.42|453.9|451.5|453.9|451.5|453.82|451.42|0
1654515750000|2022-06-06 11:42:30|453.73|451.33|453.73|451.33|453.73|451.33|453.73|451.33|0
1654515770000|2022-06-06 11:42:50|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1654515780000|2022-06-06 11:43:00|453.73|451.33|453.56|451.16|453.9|451.5|453.56|451.16|0
1654515790000|2022-06-06 11:43:10|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1654515800000|2022-06-06 11:43:20|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1654515810000|2022-06-06 11:43:30|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1654515840000|2022-06-06 11:44:00|453.48|451.08|453.39|450.99|453.48|451.08|453.39|450.99|0
1654515850000|2022-06-06 11:44:10|453.9|451.5|453.9|451.5|453.9|451.5|453.9|451.5|0
1654515860000|2022-06-06 11:44:20|453.99|451.59|454.07|451.67|454.07|451.67|453.9|451.5|0
1654515870000|2022-06-06 11:44:30|454.16|451.76|454.41|452.01|454.41|452.01|454.16|451.76|0
1654515880000|2022-06-06 11:44:40|454.24|451.84|454.24|451.84|454.24|451.84|454.24|451.84|0
1654515890000|2022-06-06 11:44:50|454.41|452.01|454.33|451.93|454.41|452.01|454.24|451.84|0
1654515900000|2022-06-06 11:45:00|454.24|451.84|454.24|451.84|454.24|451.84|454.24|451.84|0
1654515910000|2022-06-06 11:45:10|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1654515930000|2022-06-06 11:45:30|454.24|451.84|453.9|451.5|454.24|451.84|453.9|451.5|0
1654515940000|2022-06-06 11:45:40|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1654515950000|2022-06-06 11:45:50|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1654515960000|2022-06-06 11:46:00|453.9|451.5|453.99|451.59|453.99|451.59|453.9|451.5|0
1654515970000|2022-06-06 11:46:10|454.07|451.67|453.9|451.5|454.07|451.67|453.9|451.5|0
1654515980000|2022-06-06 11:46:20|454.07|451.67|453.9|451.5|454.07|451.67|453.9|451.5|0
1654515990000|2022-06-06 11:46:30|454.07|451.67|453.9|451.5|454.07|451.67|453.9|451.5|0
1654516000000|2022-06-06 11:46:40|453.99|451.59|454.07|451.67|454.07|451.67|453.9|451.5|0
1654516010000|2022-06-06 11:46:50|453.9|451.5|454.07|451.67|454.24|451.84|453.9|451.5|0
1654516030000|2022-06-06 11:47:10|454.24|451.84|454.41|452.01|454.41|452.01|454.24|451.84|0
1654516040000|2022-06-06 11:47:20|454.24|451.84|454.24|451.84|454.24|451.84|454.24|451.84|0
1654516050000|2022-06-06 11:47:30|454.33|451.93|454.24|451.84|454.33|451.93|454.24|451.84|0
1654516060000|2022-06-06 11:47:40|454.33|451.93|454.24|451.84|454.41|452.01|454.24|451.84|0
1654516070000|2022-06-06 11:47:50|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1654516080000|2022-06-06 11:48:00|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1654516090000|2022-06-06 11:48:10|454.84|452.44|454.75|452.35|454.92|452.52|454.75|452.35|0
1654516100000|2022-06-06 11:48:20|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1654516110000|2022-06-06 11:48:30|455.09|452.69|454.92|452.52|455.09|452.69|454.92|452.52|0
1654516120000|2022-06-06 11:48:40|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1654516130000|2022-06-06 11:48:50|454.92|452.52|455.09|452.69|455.09|452.69|454.92|452.52|0
1654516140000|2022-06-06 11:49:00|455.26|452.86|455.26|452.86|455.43|453.03|455.26|452.86|0
1654516150000|2022-06-06 11:49:10|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1654516160000|2022-06-06 11:49:20|455.6|453.2|455.77|453.37|455.77|453.37|455.6|453.2|0
1654516170000|2022-06-06 11:49:30|455.94|453.54|455.94|453.54|455.94|453.54|455.77|453.37|0
1654516180000|2022-06-06 11:49:40|456.11|453.71|456.45|454.05|457.13|454.73|456.11|453.71|0
1654516190000|2022-06-06 11:49:50|456.28|453.88|456.28|453.88|456.28|453.88|456.28|453.88|0
1654516200000|2022-06-06 11:50:00|456.37|453.97|456.28|453.88|456.37|453.97|456.28|453.88|0
1654516210000|2022-06-06 11:50:10|456.45|454.05|456.79|454.39|456.79|454.39|456.45|454.05|0
1654516220000|2022-06-06 11:50:20|456.96|454.56|456.79|454.39|456.96|454.56|456.79|454.39|0
1654516230000|2022-06-06 11:50:30|456.71|454.31|456.79|454.39|456.79|454.39|456.62|454.22|0
1654516240000|2022-06-06 11:50:40|456.62|454.22|456.62|454.22|456.62|454.22|456.62|454.22|0
1654516250000|2022-06-06 11:50:50|456.79|454.39|456.71|454.31|456.79|454.39|456.62|454.22|0
1654516260000|2022-06-06 11:51:00|456.62|454.22|456.62|454.22|456.62|454.22|456.45|454.05|0
1654516270000|2022-06-06 11:51:10|456.45|454.05|456.79|454.39|456.79|454.39|456.45|454.05|0
1654516280000|2022-06-06 11:51:20|456.71|454.31|456.79|454.39|456.79|454.39|456.71|454.31|0
1654516290000|2022-06-06 11:51:30|456.96|454.56|456.45|454.05|456.96|454.56|456.45|454.05|0
1654516300000|2022-06-06 11:51:40|456.79|454.39|456.62|454.22|456.79|454.39|456.62|454.22|0
1654516310000|2022-06-06 11:51:50|456.45|454.05|456.54|454.14|456.54|454.14|456.45|454.05|0
1654516320000|2022-06-06 11:52:00|456.45|454.05|455.94|453.54|456.45|454.05|455.94|453.54|0
1654516330000|2022-06-06 11:52:10|455.77|453.37|455.6|453.2|455.77|453.37|455.6|453.2|0
1654516340000|2022-06-06 11:52:20|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1654516350000|2022-06-06 11:52:30|455.17|452.77|455.09|452.69|455.26|452.86|455.09|452.69|0
1654516360000|2022-06-06 11:52:40|454.58|452.18|454.41|452.01|454.58|452.18|454.41|452.01|0
1654516370000|2022-06-06 11:52:50|454.24|451.84|454.41|452.01|454.41|452.01|454.24|451.84|0
1654516380000|2022-06-06 11:53:00|454.58|452.18|454.5|452.1|454.58|452.18|454.5|452.1|0
1654516390000|2022-06-06 11:53:10|454.75|452.35|454.24|451.84|454.75|452.35|454.24|451.84|0
1654516400000|2022-06-06 11:53:20|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1654516420000|2022-06-06 11:53:40|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1654516430000|2022-06-06 11:53:50|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1654516440000|2022-06-06 11:54:00|454.41|452.01|454.24|451.84|454.41|452.01|454.24|451.84|0
1654516450000|2022-06-06 11:54:10|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1654516460000|2022-06-06 11:54:20|453.99|451.59|454.07|451.67|454.07|451.67|453.9|451.5|0
1654516480000|2022-06-06 11:54:40|454.24|451.84|454.41|452.01|454.41|452.01|454.24|451.84|0
1654516490000|2022-06-06 11:54:50|454.24|451.84|454.66|452.26|454.66|452.26|454.24|451.84|0
1654516500000|2022-06-06 11:55:00|453.22|450.82|453.05|450.65|453.22|450.82|453.05|450.65|0
1654516510000|2022-06-06 11:55:10|453.39|450.99|453.05|450.65|453.39|450.99|453.05|450.65|0
1654516520000|2022-06-06 11:55:20|453.22|450.82|453.48|451.08|453.48|451.08|453.22|450.82|0
1654516530000|2022-06-06 11:55:30|453.39|450.99|453.73|451.33|453.73|451.33|453.39|450.99|0
1654516540000|2022-06-06 11:55:40|453.56|451.16|453.73|451.33|453.73|451.33|453.56|451.16|0
1654516560000|2022-06-06 11:56:00|453.65|451.25|453.65|451.25|453.65|451.25|453.65|451.25|0
1654516570000|2022-06-06 11:56:10|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1654516580000|2022-06-06 11:56:20|453.22|450.82|453.22|450.82|453.22|450.82|453.22|450.82|0
1654516590000|2022-06-06 11:56:30|453.39|450.99|453.22|450.82|453.39|450.99|453.22|450.82|0
1654516600000|2022-06-06 11:56:40|453.05|450.65|453.05|450.65|453.22|450.82|453.05|450.65|0
1654516610000|2022-06-06 11:56:50|453.22|450.82|453.22|450.82|453.22|450.82|453.22|450.82|0
1654516620000|2022-06-06 11:57:00|453.14|450.74|453.05|450.65|453.14|450.74|453.05|450.65|0
1654516630000|2022-06-06 11:57:10|453.14|450.74|453.05|450.65|453.22|450.82|453.05|450.65|0
1654516640000|2022-06-06 11:57:20|452.97|450.57|452.8|450.4|452.97|450.57|452.8|450.4|0
1654516650000|2022-06-06 11:57:30|452.71|450.31|452.71|450.31|452.71|450.31|452.54|450.14|0
1654516660000|2022-06-06 11:57:40|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1654516670000|2022-06-06 11:57:50|452.71|450.31|452.37|449.97|452.71|450.31|452.37|449.97|0
1654516680000|2022-06-06 11:58:00|452.54|450.14|452.2|449.8|452.54|450.14|452.2|449.8|0
1654516690000|2022-06-06 11:58:10|452.37|449.97|452.2|449.8|452.37|449.97|452.2|449.8|0
1654516720000|2022-06-06 11:58:40|452.12|449.72|452.12|449.72|452.2|449.8|452.12|449.72|0
1654516730000|2022-06-06 11:58:50|452.2|449.8|452.2|449.8|452.2|449.8|452.12|449.72|0
1654516740000|2022-06-06 11:59:00|452.12|449.72|452.2|449.8|452.2|449.8|452.12|449.72|0
1654516750000|2022-06-06 11:59:10|452.12|449.72|452.2|449.8|452.2|449.8|452.12|449.72|0
1654516760000|2022-06-06 11:59:20|452.12|449.72|452.2|449.8|452.2|449.8|452.12|449.72|0
1654516770000|2022-06-06 11:59:30|451.86|449.46|451.86|449.46|451.86|449.46|451.86|449.46|0
1654516780000|2022-06-06 11:59:40|451.53|449.13|451.69|449.29|451.69|449.29|451.53|449.13|0
1654516790000|2022-06-06 11:59:50|451.53|449.13|451.53|449.13|451.53|449.13|451.53|449.13|0
1654516800000|2022-06-06 12:00:00|451.19|448.79|451.19|448.79|451.36|448.96|451.19|448.79|0
1654516810000|2022-06-06 12:00:10|451.53|449.13|451.52|449.12|451.53|449.13|451.36|448.96|0
1654516820000|2022-06-06 12:00:20|451.69|449.29|451.19|448.79|451.69|449.29|451.19|448.79|0
1654516830000|2022-06-06 12:00:30|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1654516840000|2022-06-06 12:00:40|451.86|449.46|451.86|449.46|451.86|449.46|451.86|449.46|0
1654516850000|2022-06-06 12:00:50|451.69|449.29|451.69|449.29|451.86|449.46|451.69|449.29|0
1654516860000|2022-06-06 12:01:00|451.86|449.46|451.69|449.29|451.86|449.46|451.69|449.29|0
1654516880000|2022-06-06 12:01:20|451.78|449.38|451.86|449.46|451.86|449.46|451.78|449.38|0
1654516890000|2022-06-06 12:01:30|451.69|449.29|451.86|449.46|451.86|449.46|451.69|449.29|0
1654516900000|2022-06-06 12:01:40|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1654516910000|2022-06-06 12:01:50|451.36|448.96|451.36|448.96|451.52|449.12|451.36|448.96|0
1654516920000|2022-06-06 12:02:00|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1654516940000|2022-06-06 12:02:20|451.52|449.12|451.52|449.12|451.52|449.12|451.52|449.12|0
1654516950000|2022-06-06 12:02:30|451.61|449.21|451.52|449.12|451.86|449.46|451.52|449.12|0
1654516960000|2022-06-06 12:02:40|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1654516970000|2022-06-06 12:02:50|451.86|449.46|451.86|449.46|451.86|449.46|451.69|449.29|0
1654516980000|2022-06-06 12:03:00|451.78|449.38|451.86|449.46|451.86|449.46|451.78|449.38|0
1654516990000|2022-06-06 12:03:10|451.78|449.38|451.52|449.12|451.78|449.38|451.52|449.12|0
1654517000000|2022-06-06 12:03:20|451.69|449.29|452.03|449.63|452.03|449.63|451.52|449.12|0
1654517010000|2022-06-06 12:03:30|451.86|449.46|452.03|449.63|452.03|449.63|451.86|449.46|0
1654517020000|2022-06-06 12:03:40|451.86|449.46|451.86|449.46|452.03|449.63|451.86|449.46|0
1654517030000|2022-06-06 12:03:50|451.95|449.55|452.2|449.8|452.2|449.8|451.95|449.55|0
1654517050000|2022-06-06 12:04:10|452.03|449.63|452.2|449.8|452.2|449.8|452.03|449.63|0
1654517060000|2022-06-06 12:04:20|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1654517080000|2022-06-06 12:04:40|452.2|449.8|452.37|449.97|452.37|449.97|452.2|449.8|0
1654517100000|2022-06-06 12:05:00|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1654517110000|2022-06-06 12:05:10|452.46|450.06|452.46|450.06|452.46|450.06|452.46|450.06|0
1654517120000|2022-06-06 12:05:20|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1654517130000|2022-06-06 12:05:30|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1654517160000|2022-06-06 12:06:00|452.2|449.8|452.37|449.97|452.37|449.97|452.2|449.8|0
1654517170000|2022-06-06 12:06:10|452.2|449.8|451.86|449.46|452.2|449.8|451.86|449.46|0
1654517180000|2022-06-06 12:06:20|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1654517200000|2022-06-06 12:06:40|451.86|449.46|452.2|449.8|452.2|449.8|451.86|449.46|0
1654517210000|2022-06-06 12:06:50|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1654517220000|2022-06-06 12:07:00|452.71|450.31|452.46|450.06|452.71|450.31|452.37|449.97|0
1654517230000|2022-06-06 12:07:10|452.37|449.97|452.37|449.97|452.54|450.14|452.37|449.97|0
1654517240000|2022-06-06 12:07:20|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1654517260000|2022-06-06 12:07:40|452.37|449.97|452.37|449.97|452.37|449.97|452.37|449.97|0
1654517270000|2022-06-06 12:07:50|452.54|450.14|451.86|449.46|452.54|450.14|451.86|449.46|0
1654517280000|2022-06-06 12:08:00|452.03|449.63|451.86|449.46|452.03|449.63|451.86|449.46|0
1654517290000|2022-06-06 12:08:10|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1654517300000|2022-06-06 12:08:20|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1654517310000|2022-06-06 12:08:30|451.52|449.12|451.69|449.29|451.69|449.29|451.52|449.12|0
1654517320000|2022-06-06 12:08:40|451.61|449.21|451.35|448.95|451.61|449.21|451.35|448.95|0
1654517330000|2022-06-06 12:08:50|451.18|448.78|450.85|448.45|451.18|448.78|450.85|448.45|0
1654517340000|2022-06-06 12:09:00|450.17|447.77|450.17|447.77|450.34|447.94|450.17|447.77|0
1654517350000|2022-06-06 12:09:10|450.51|448.11|451.1|448.7|451.1|448.7|450.51|448.11|0
1654517360000|2022-06-06 12:09:20|451.18|448.78|451.52|449.12|451.52|449.12|451.18|448.78|0
1654517370000|2022-06-06 12:09:30|451.44|449.04|451.61|449.21|451.69|449.29|451.44|449.04|0
1654517380000|2022-06-06 12:09:40|451.35|448.95|451.44|449.04|451.44|449.04|451.27|448.87|0
1654517390000|2022-06-06 12:09:50|451.69|449.29|451.52|449.12|451.86|449.46|451.52|449.12|0
1654517400000|2022-06-06 12:10:00|451.69|449.29|451.61|449.21|451.69|449.29|451.52|449.12|0
1654517410000|2022-06-06 12:10:10|451.52|449.12|451.52|449.12|451.52|449.12|451.52|449.12|0
1654517420000|2022-06-06 12:10:20|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1654517430000|2022-06-06 12:10:30|451.18|448.78|451.1|448.7|451.18|448.78|451.01|448.61|0
1654517440000|2022-06-06 12:10:40|451.18|448.78|451.01|448.61|451.18|448.78|451.01|448.61|0
1654517450000|2022-06-06 12:10:50|450.84|448.44|450.76|448.36|450.84|448.44|450.68|448.28|0
1654517460000|2022-06-06 12:11:00|450.68|448.28|450.84|448.44|450.84|448.44|450.51|448.11|0
1654517470000|2022-06-06 12:11:10|450.93|448.53|450.68|448.28|451.01|448.61|450.68|448.28|0
1654517480000|2022-06-06 12:11:20|450.84|448.44|450.68|448.28|450.84|448.44|450.68|448.28|0
1654517490000|2022-06-06 12:11:30|450.76|448.36|451.01|448.61|451.01|448.61|450.76|448.36|0
1654517500000|2022-06-06 12:11:40|451.18|448.78|450.93|448.53|451.18|448.78|450.93|448.53|0
1654517510000|2022-06-06 12:11:50|450.84|448.44|450.68|448.28|450.84|448.44|450.68|448.28|0
1654517520000|2022-06-06 12:12:00|450.84|448.44|450.84|448.44|450.84|448.44|450.84|448.44|0
1654517530000|2022-06-06 12:12:10|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1654517540000|2022-06-06 12:12:20|450.84|448.44|451.01|448.61|451.01|448.61|450.84|448.44|0
1654517550000|2022-06-06 12:12:30|451.18|448.78|451.01|448.61|451.18|448.78|451.01|448.61|0
1654517560000|2022-06-06 12:12:40|450.84|448.44|451.01|448.61|451.01|448.61|450.84|448.44|0
1654517570000|2022-06-06 12:12:50|451.18|448.78|451.01|448.61|451.18|448.78|451.01|448.61|0
1654517580000|2022-06-06 12:13:00|451.18|448.78|451.01|448.61|451.18|448.78|451.01|448.61|0
1654517590000|2022-06-06 12:13:10|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1654517600000|2022-06-06 12:13:20|451.18|448.78|451.1|448.7|451.18|448.78|451.1|448.7|0
1654517610000|2022-06-06 12:13:30|451.18|448.78|451.35|448.95|451.35|448.95|451.18|448.78|0
1654517620000|2022-06-06 12:13:40|451.27|448.87|451.35|448.95|451.35|448.95|451.18|448.78|0
1654517630000|2022-06-06 12:13:50|451.18|448.78|451.01|448.61|451.18|448.78|450.84|448.44|0
1654517640000|2022-06-06 12:14:00|450.93|448.53|450.93|448.53|450.93|448.53|450.84|448.44|0
1654517650000|2022-06-06 12:14:10|450.84|448.44|450.93|448.53|450.93|448.53|450.84|448.44|0
1654517660000|2022-06-06 12:14:20|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1654517670000|2022-06-06 12:14:30|451.18|448.78|450.93|448.53|451.18|448.78|450.93|448.53|0
1654517680000|2022-06-06 12:14:40|451.01|448.61|451.01|448.61|451.01|448.61|450.93|448.53|0
1654517690000|2022-06-06 12:14:50|451.1|448.7|451.01|448.61|451.1|448.7|451.01|448.61|0
1654517700000|2022-06-06 12:15:00|450.93|448.53|451.01|448.61|451.01|448.61|450.93|448.53|0
1654517710000|2022-06-06 12:15:10|450.93|448.53|450.93|448.53|450.93|448.53|450.93|448.53|0
1654517720000|2022-06-06 12:15:20|450.84|448.44|450.84|448.44|451.01|448.61|450.84|448.44|0
1654517730000|2022-06-06 12:15:30|450.67|448.27|450.51|448.11|450.67|448.27|450.51|448.11|0
1654517740000|2022-06-06 12:15:40|450.34|447.94|450.51|448.11|450.51|448.11|450.34|447.94|0
1654517750000|2022-06-06 12:15:50|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1654517760000|2022-06-06 12:16:00|450.67|448.27|450.51|448.11|450.67|448.27|450.51|448.11|0
1654517770000|2022-06-06 12:16:10|450.34|447.94|450.34|447.94|450.42|448.02|450.34|447.94|0
1654517780000|2022-06-06 12:16:20|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1654517790000|2022-06-06 12:16:30|450.67|448.27|450.84|448.44|450.84|448.44|450.67|448.27|0
1654517800000|2022-06-06 12:16:40|450.67|448.27|450.5|448.1|450.67|448.27|450.5|448.1|0
1654517810000|2022-06-06 12:16:50|450.67|448.27|450.67|448.27|450.67|448.27|450.67|448.27|0
1654517820000|2022-06-06 12:17:00|450.5|448.1|450.67|448.27|450.67|448.27|450.5|448.1|0
1654517830000|2022-06-06 12:17:10|450.59|448.19|450.84|448.44|450.84|448.44|450.59|448.19|0
1654517840000|2022-06-06 12:17:20|450.67|448.27|450.84|448.44|450.84|448.44|450.67|448.27|0
1654517860000|2022-06-06 12:17:40|450.67|448.27|450.67|448.27|450.67|448.27|450.67|448.27|0
1654517870000|2022-06-06 12:17:50|450.84|448.44|450.84|448.44|450.84|448.44|450.84|448.44|0
1654517880000|2022-06-06 12:18:00|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1654517900000|2022-06-06 12:18:20|451.18|448.78|451.18|448.78|451.18|448.78|451.18|448.78|0
1654517930000|2022-06-06 12:18:50|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1654517940000|2022-06-06 12:19:00|451.18|448.78|451.18|448.78|451.18|448.78|451.18|448.78|0
1654517950000|2022-06-06 12:19:10|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1654517960000|2022-06-06 12:19:20|451.52|449.12|451.52|449.12|451.61|449.21|451.52|449.12|0
1654517970000|2022-06-06 12:19:30|451.61|449.21|451.61|449.21|451.61|449.21|451.61|449.21|0
1654517980000|2022-06-06 12:19:40|451.69|449.29|451.86|449.46|451.86|449.46|451.69|449.29|0
1654518000000|2022-06-06 12:20:00|452.02|449.62|452.19|449.79|452.19|449.79|452.02|449.62|0
1654518010000|2022-06-06 12:20:10|452.02|449.62|451.94|449.54|452.02|449.62|451.94|449.54|0
1654518020000|2022-06-06 12:20:20|452.02|449.62|452.19|449.79|452.36|449.96|451.86|449.46|0
1654518030000|2022-06-06 12:20:30|452.28|449.88|452.53|450.13|452.53|450.13|452.28|449.88|0
1654518040000|2022-06-06 12:20:40|452.36|449.96|452.53|450.13|452.53|450.13|452.36|449.96|0
1654518050000|2022-06-06 12:20:50|452.36|449.96|452.53|450.13|452.7|450.3|452.36|449.96|0
1654518060000|2022-06-06 12:21:00|452.7|450.3|452.53|450.13|452.7|450.3|452.53|450.13|0
1654518070000|2022-06-06 12:21:10|452.7|450.3|452.53|450.13|452.7|450.3|452.36|449.96|0
1654518080000|2022-06-06 12:21:20|452.36|449.96|452.45|450.05|452.53|450.13|452.36|449.96|0
1654518090000|2022-06-06 12:21:30|452.53|450.13|452.7|450.3|452.79|450.39|452.53|450.13|0
1654518100000|2022-06-06 12:21:40|452.79|450.39|453.04|450.64|453.04|450.64|452.79|450.39|0
1654518110000|2022-06-06 12:21:50|452.87|450.47|453.04|450.64|453.04|450.64|452.87|450.47|0
1654518120000|2022-06-06 12:22:00|453.21|450.81|453.21|450.81|453.21|450.81|453.04|450.64|0
1654518130000|2022-06-06 12:22:10|453.3|450.9|453.21|450.81|453.3|450.9|453.21|450.81|0
1654518140000|2022-06-06 12:22:20|453.38|450.98|453.21|450.81|453.38|450.98|453.21|450.81|0
1654518150000|2022-06-06 12:22:30|453.04|450.64|453.04|450.64|453.04|450.64|453.04|450.64|0
1654518160000|2022-06-06 12:22:40|452.87|450.47|452.87|450.47|453.04|450.64|452.87|450.47|0
1654518170000|2022-06-06 12:22:50|453.04|450.64|453.38|450.98|453.38|450.98|453.04|450.64|0
1654518180000|2022-06-06 12:23:00|453.47|451.07|453.38|450.98|453.47|451.07|453.38|450.98|0
1654518190000|2022-06-06 12:23:10|453.21|450.81|453.21|450.81|453.21|450.81|453.21|450.81|0
1654518200000|2022-06-06 12:23:20|453.3|450.9|453.21|450.81|453.3|450.9|453.21|450.81|0
1654518210000|2022-06-06 12:23:30|453.38|450.98|453.38|450.98|453.38|450.98|453.38|450.98|0
1654518220000|2022-06-06 12:23:40|453.47|451.07|453.38|450.98|453.47|451.07|453.38|450.98|0
1654518230000|2022-06-06 12:23:50|453.55|451.15|453.38|450.98|453.55|451.15|453.38|450.98|0
1654518250000|2022-06-06 12:24:10|453.21|450.81|453.55|451.15|453.55|451.15|453.21|450.81|0
1654518260000|2022-06-06 12:24:20|453.47|451.07|453.21|450.81|453.47|451.07|453.21|450.81|0
1654518270000|2022-06-06 12:24:30|453.3|450.9|453.38|450.98|453.38|450.98|453.21|450.81|0
1654518280000|2022-06-06 12:24:40|453.55|451.15|453.89|451.49|454.31|451.91|453.55|451.15|0
1654518290000|2022-06-06 12:24:50|454.06|451.66|453.89|451.49|454.06|451.66|453.89|451.49|0
1654518300000|2022-06-06 12:25:00|454.06|451.66|454.23|451.83|454.23|451.83|454.06|451.66|0
1654518310000|2022-06-06 12:25:10|454.31|451.91|454.06|451.66|454.31|451.91|454.06|451.66|0
1654518320000|2022-06-06 12:25:20|453.89|451.49|454.22|451.82|454.23|451.83|453.89|451.49|0
1654518340000|2022-06-06 12:25:40|454.06|451.66|454.06|451.66|454.06|451.66|454.06|451.66|0
1654518350000|2022-06-06 12:25:50|453.89|451.49|453.89|451.49|453.89|451.49|453.89|451.49|0
1654518360000|2022-06-06 12:26:00|453.8|451.4|453.89|451.49|453.89|451.49|453.8|451.4|0
1654518370000|2022-06-06 12:26:10|453.72|451.32|453.21|450.81|453.72|451.32|453.21|450.81|0
1654518380000|2022-06-06 12:26:20|453.38|450.98|453.55|451.15|453.55|451.15|453.38|450.98|0
1654518390000|2022-06-06 12:26:30|453.38|450.98|453.38|450.98|453.38|450.98|453.38|450.98|0
1654518400000|2022-06-06 12:26:40|453.3|450.9|453.38|450.98|453.38|450.98|453.21|450.81|0
1654518410000|2022-06-06 12:26:50|453.21|450.81|453.38|450.98|453.46|451.06|453.21|450.81|0
1654518420000|2022-06-06 12:27:00|453.3|450.9|453.21|450.81|453.3|450.9|453.21|450.81|0
1654518430000|2022-06-06 12:27:10|453.3|450.9|453.38|450.98|453.38|450.98|453.3|450.9|0
1654518440000|2022-06-06 12:27:20|453.55|451.15|453.55|451.15|453.55|451.15|453.55|451.15|0
1654518460000|2022-06-06 12:27:40|453.72|451.32|453.88|451.48|453.88|451.48|453.72|451.32|0
1654518470000|2022-06-06 12:27:50|453.72|451.32|453.72|451.32|453.72|451.32|453.72|451.32|0
1654518480000|2022-06-06 12:28:00|453.88|451.48|453.38|450.98|453.88|451.48|453.38|450.98|0
1654518490000|2022-06-06 12:28:10|452.87|450.47|452.87|450.47|452.96|450.56|452.7|450.3|0
1654518500000|2022-06-06 12:28:20|452.53|450.13|452.02|449.62|452.53|450.13|452.02|449.62|0
1654518510000|2022-06-06 12:28:30|452.19|449.79|452.19|449.79|452.19|449.79|452.02|449.62|0
1654518520000|2022-06-06 12:28:40|452.02|449.62|452.28|449.88|452.28|449.88|452.02|449.62|0
1654518530000|2022-06-06 12:28:50|452.62|450.22|452.62|450.22|452.62|450.22|452.53|450.13|0
1654518540000|2022-06-06 12:29:00|452.36|449.96|451.65|449.25|452.36|449.96|451.65|449.25|0
1654518550000|2022-06-06 12:29:10|451.73|449.33|452.32|449.92|452.32|449.92|451.73|449.33|0
1654518560000|2022-06-06 12:29:20|452.41|450.01|452.49|450.09|452.49|450.09|452.41|450.01|0
1654518570000|2022-06-06 12:29:30|452.66|450.26|452.83|450.43|452.83|450.43|452.66|450.26|0
1654518580000|2022-06-06 12:29:40|452.66|450.26|452.66|450.26|452.66|450.26|452.66|450.26|0
1654518590000|2022-06-06 12:29:50|452.75|450.35|452.92|450.52|452.92|450.52|452.66|450.26|0
1654518600000|2022-06-06 12:30:00|452.83|450.43|452.58|450.18|452.83|450.43|452.58|450.18|0
1654518610000|2022-06-06 12:30:10|452.75|450.35|452.49|450.09|452.83|450.43|452.49|450.09|0
1654518620000|2022-06-06 12:30:20|452.66|450.26|452.49|450.09|452.66|450.26|452.49|450.09|0
1654518630000|2022-06-06 12:30:30|452.32|449.92|452.15|449.75|452.32|449.92|452.15|449.75|0
1654518640000|2022-06-06 12:30:40|451.9|449.5|451.9|449.5|451.98|449.58|451.9|449.5|0
1654518650000|2022-06-06 12:30:50|451.98|449.58|451.82|449.42|451.98|449.58|451.82|449.42|0
1654518660000|2022-06-06 12:31:00|451.98|449.58|452.07|449.67|452.07|449.67|451.98|449.58|0
1654518670000|2022-06-06 12:31:10|452.32|449.92|452.15|449.75|452.32|449.92|451.98|449.58|0
1654518680000|2022-06-06 12:31:20|451.98|449.58|452.07|449.67|452.07|449.67|451.98|449.58|0
1654518690000|2022-06-06 12:31:30|452.15|449.75|452.49|450.09|452.49|450.09|452.15|449.75|0
1654518700000|2022-06-06 12:31:40|452.66|450.26|452.32|449.92|452.66|450.26|452.32|449.92|0
1654518710000|2022-06-06 12:31:50|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1654518720000|2022-06-06 12:32:00|451.98|449.58|451.73|449.33|451.98|449.58|451.73|449.33|0
1654518730000|2022-06-06 12:32:10|451.81|449.41|451.98|449.58|451.98|449.58|451.81|449.41|0
1654518740000|2022-06-06 12:32:20|452.15|449.75|451.98|449.58|452.15|449.75|451.98|449.58|0
1654518750000|2022-06-06 12:32:30|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1654518770000|2022-06-06 12:32:50|451.98|449.58|451.98|449.58|451.98|449.58|451.98|449.58|0
1654518780000|2022-06-06 12:33:00|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1654518790000|2022-06-06 12:33:10|452.15|449.75|451.98|449.58|452.15|449.75|451.98|449.58|0
1654518800000|2022-06-06 12:33:20|451.9|449.5|451.98|449.58|451.98|449.58|451.9|449.5|0
1654518810000|2022-06-06 12:33:30|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1654518820000|2022-06-06 12:33:40|451.98|449.58|451.98|449.58|452.15|449.75|451.98|449.58|0
1654518830000|2022-06-06 12:33:50|452.15|449.75|452.15|449.75|452.15|449.75|451.98|449.58|0
1654518840000|2022-06-06 12:34:00|451.98|449.58|451.81|449.41|451.98|449.58|451.81|449.41|0
1654518850000|2022-06-06 12:34:10|451.64|449.24|451.48|449.08|451.64|449.24|451.48|449.08|0
1654518860000|2022-06-06 12:34:20|451.31|448.91|451.31|448.91|451.39|448.99|451.31|448.91|0
1654518870000|2022-06-06 12:34:30|451.47|449.07|451.31|448.91|451.47|449.07|451.31|448.91|0
1654518880000|2022-06-06 12:34:40|451.14|448.74|451.22|448.82|451.22|448.82|451.14|448.74|0
1654518890000|2022-06-06 12:34:50|450.97|448.57|451.31|448.91|451.31|448.91|450.97|448.57|0
1654518900000|2022-06-06 12:35:00|451.14|448.74|450.97|448.57|451.14|448.74|450.97|448.57|0
1654518910000|2022-06-06 12:35:10|450.89|448.49|450.89|448.49|450.97|448.57|450.89|448.49|0
1654518920000|2022-06-06 12:35:20|450.97|448.57|450.97|448.57|451.14|448.74|450.97|448.57|0
1654518930000|2022-06-06 12:35:30|451.14|448.74|450.63|448.23|451.14|448.74|450.63|448.23|0
1654518940000|2022-06-06 12:35:40|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654518950000|2022-06-06 12:35:50|450.21|447.81|450.12|447.72|450.21|447.81|450.12|447.72|0
1654518960000|2022-06-06 12:36:00|450.46|448.06|450.29|447.89|450.46|448.06|450.29|447.89|0
1654518970000|2022-06-06 12:36:10|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1654518980000|2022-06-06 12:36:20|450.63|448.23|450.46|448.06|450.63|448.23|450.46|448.06|0
1654518990000|2022-06-06 12:36:30|450.63|448.23|450.46|448.06|450.63|448.23|450.46|448.06|0
1654519000000|2022-06-06 12:36:40|450.63|448.23|450.46|448.06|450.63|448.23|450.46|448.06|0
1654519010000|2022-06-06 12:36:50|450.55|448.15|450.12|447.72|450.55|448.15|450.12|447.72|0
1654519020000|2022-06-06 12:37:00|450.04|447.64|449.95|447.55|450.04|447.64|449.95|447.55|0
1654519030000|2022-06-06 12:37:10|449.78|447.38|449.78|447.38|449.95|447.55|449.78|447.38|0
1654519040000|2022-06-06 12:37:20|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1654519050000|2022-06-06 12:37:30|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1654519060000|2022-06-06 12:37:40|449.36|446.96|449.44|447.04|449.44|447.04|449.28|446.88|0
1654519070000|2022-06-06 12:37:50|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1654519080000|2022-06-06 12:38:00|449.28|446.88|449.28|446.88|449.28|446.88|449.28|446.88|0
1654519090000|2022-06-06 12:38:10|449.44|447.04|449.28|446.88|449.44|447.04|449.28|446.88|0
1654519100000|2022-06-06 12:38:20|449.44|447.04|449.28|446.88|449.44|447.04|449.28|446.88|0
1654519110000|2022-06-06 12:38:30|449.44|447.04|449.28|446.88|449.44|447.04|449.28|446.88|0
1654519120000|2022-06-06 12:38:40|449.44|447.04|449.44|447.04|449.61|447.21|449.44|447.04|0
1654519130000|2022-06-06 12:38:50|449.61|447.21|449.78|447.38|449.78|447.38|449.61|447.21|0
1654519140000|2022-06-06 12:39:00|449.61|447.21|449.44|447.04|449.61|447.21|449.44|447.04|0
1654519150000|2022-06-06 12:39:10|449.28|446.88|449.36|446.96|449.36|446.96|449.28|446.88|0
1654519160000|2022-06-06 12:39:20|449.28|446.88|449.28|446.88|449.36|446.96|449.28|446.88|0
1654519170000|2022-06-06 12:39:30|449.44|447.04|449.44|447.04|449.44|447.04|449.44|447.04|0
1654519190000|2022-06-06 12:39:50|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1654519210000|2022-06-06 12:40:10|449.44|447.04|449.61|447.21|449.61|447.21|449.44|447.04|0
1654519220000|2022-06-06 12:40:20|449.53|447.13|449.44|447.04|449.53|447.13|449.27|446.87|0
1654519250000|2022-06-06 12:40:50|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1654519260000|2022-06-06 12:41:00|449.78|447.38|449.61|447.21|449.78|447.38|449.61|447.21|0
1654519270000|2022-06-06 12:41:10|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1654519290000|2022-06-06 12:41:30|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1654519300000|2022-06-06 12:41:40|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654519330000|2022-06-06 12:42:10|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1654519350000|2022-06-06 12:42:30|450.21|447.81|450.29|447.89|450.29|447.89|450.12|447.72|0
1654519380000|2022-06-06 12:43:00|450.46|448.06|450.79|448.39|450.79|448.39|450.46|448.06|0
1654519390000|2022-06-06 12:43:10|450.96|448.56|450.79|448.39|450.96|448.56|450.79|448.39|0
1654519400000|2022-06-06 12:43:20|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1654519410000|2022-06-06 12:43:30|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654519420000|2022-06-06 12:43:40|450.96|448.56|450.96|448.56|450.96|448.56|450.96|448.56|0
1654519430000|2022-06-06 12:43:50|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1654519440000|2022-06-06 12:44:00|450.79|448.39|450.12|447.72|450.79|448.39|450.12|447.72|0
1654519450000|2022-06-06 12:44:10|449.78|447.38|449.95|447.55|449.95|447.55|449.78|447.38|0
1654519460000|2022-06-06 12:44:20|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654519490000|2022-06-06 12:44:50|449.95|447.55|450.12|447.72|450.12|447.72|449.95|447.55|0
1654519500000|2022-06-06 12:45:00|450.29|447.89|450.12|447.72|450.29|447.89|450.12|447.72|0
1654519520000|2022-06-06 12:45:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1654519530000|2022-06-06 12:45:30|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654519540000|2022-06-06 12:45:40|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1654519550000|2022-06-06 12:45:50|450.04|447.64|449.78|447.38|450.04|447.64|449.78|447.38|0
1654519560000|2022-06-06 12:46:00|449.95|447.55|450.29|447.89|450.29|447.89|449.95|447.55|0
1654519570000|2022-06-06 12:46:10|450.46|448.06|450.12|447.72|450.46|448.06|450.12|447.72|0
1654519580000|2022-06-06 12:46:20|449.95|447.55|449.61|447.21|449.95|447.55|449.61|447.21|0
1654519590000|2022-06-06 12:46:30|449.78|447.38|449.61|447.21|449.78|447.38|449.61|447.21|0
1654519600000|2022-06-06 12:46:40|449.7|447.3|448.09|445.69|449.7|447.3|447.92|445.52|0
1654519610000|2022-06-06 12:46:50|448.6|446.2|447.92|445.52|448.6|446.2|447.92|445.52|0
1654519620000|2022-06-06 12:47:00|447.59|445.19|448.09|445.69|448.09|445.69|447.59|445.19|0
1654519630000|2022-06-06 12:47:10|447.75|445.35|447.25|444.85|447.75|445.35|447.08|444.68|0
1654519640000|2022-06-06 12:47:20|447.42|445.02|447.75|445.35|447.75|445.35|447.42|445.02|0
1654519650000|2022-06-06 12:47:30|447.67|445.27|447.75|445.35|447.75|445.35|447.67|445.27|0
1654519660000|2022-06-06 12:47:40|448.26|445.86|448.09|445.69|448.26|445.86|448.09|445.69|0
1654519670000|2022-06-06 12:47:50|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1654519680000|2022-06-06 12:48:00|448.18|445.78|448.43|446.03|448.43|446.03|448.18|445.78|0
1654519690000|2022-06-06 12:48:10|448.6|446.2|448.6|446.2|448.6|446.2|448.6|446.2|0
1654519700000|2022-06-06 12:48:20|448.43|446.03|448.43|446.03|448.43|446.03|448.43|446.03|0
1654519710000|2022-06-06 12:48:30|448.6|446.2|448.6|446.2|448.6|446.2|448.6|446.2|0
1654519720000|2022-06-06 12:48:40|448.77|446.37|448.77|446.37|448.77|446.37|448.6|446.2|0
1654519730000|2022-06-06 12:48:50|448.6|446.2|448.6|446.2|448.6|446.2|448.6|446.2|0
1654519740000|2022-06-06 12:49:00|448.77|446.37|448.76|446.36|448.93|446.53|448.76|446.36|0
1654519750000|2022-06-06 12:49:10|448.6|446.2|448.76|446.36|448.76|446.36|448.6|446.2|0
1654519760000|2022-06-06 12:49:20|448.68|446.28|448.6|446.2|448.76|446.36|448.6|446.2|0
1654519780000|2022-06-06 12:49:40|448.43|446.03|448.6|446.2|448.6|446.2|448.43|446.03|0
1654519790000|2022-06-06 12:49:50|448.93|446.53|448.85|446.45|448.93|446.53|448.85|446.45|0
1654519800000|2022-06-06 12:50:00|448.93|446.53|448.93|446.53|448.93|446.53|448.76|446.36|0
1654519810000|2022-06-06 12:50:10|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1654519820000|2022-06-06 12:50:20|448.93|446.53|448.93|446.53|448.93|446.53|448.76|446.36|0
1654519830000|2022-06-06 12:50:30|448.76|446.36|448.6|446.2|448.76|446.36|448.43|446.03|0
1654519840000|2022-06-06 12:50:40|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1654519850000|2022-06-06 12:50:50|448.6|446.2|448.93|446.53|448.93|446.53|448.51|446.11|0
1654519860000|2022-06-06 12:51:00|449.95|447.55|450.12|447.72|450.12|447.72|449.95|447.55|0
1654519870000|2022-06-06 12:51:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1654519880000|2022-06-06 12:51:20|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1654519890000|2022-06-06 12:51:30|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1654519910000|2022-06-06 12:51:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1654519920000|2022-06-06 12:52:00|450.2|447.8|450.62|448.22|450.62|448.22|450.2|447.8|0
1654519930000|2022-06-06 12:52:10|450.45|448.05|450.71|448.31|450.71|448.31|450.45|448.05|0
1654519940000|2022-06-06 12:52:20|450.45|448.05|450.45|448.05|450.62|448.22|450.45|448.05|0
1654519950000|2022-06-06 12:52:30|450.62|448.22|450.79|448.39|450.96|448.56|450.62|448.22|0
1654519960000|2022-06-06 12:52:40|450.96|448.56|450.96|448.56|450.96|448.56|450.96|448.56|0
1654519970000|2022-06-06 12:52:50|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654519980000|2022-06-06 12:53:00|450.96|448.56|451.13|448.73|451.13|448.73|450.96|448.56|0
1654519990000|2022-06-06 12:53:10|450.96|448.56|450.79|448.39|450.96|448.56|450.79|448.39|0
1654520000000|2022-06-06 12:53:20|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1654520010000|2022-06-06 12:53:30|450.79|448.39|450.79|448.39|450.96|448.56|450.79|448.39|0
1654520020000|2022-06-06 12:53:40|450.96|448.56|450.96|448.56|450.96|448.56|450.79|448.39|0
1654520030000|2022-06-06 12:53:50|450.79|448.39|450.79|448.39|450.96|448.56|450.79|448.39|0
1654520040000|2022-06-06 12:54:00|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1654520050000|2022-06-06 12:54:10|450.45|448.05|450.62|448.22|450.62|448.22|450.45|448.05|0
1654520070000|2022-06-06 12:54:30|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1654520100000|2022-06-06 12:55:00|450.62|448.22|450.71|448.31|450.71|448.31|450.62|448.22|0
1654520110000|2022-06-06 12:55:10|450.79|448.39|450.96|448.56|450.96|448.56|450.79|448.39|0
1654520130000|2022-06-06 12:55:30|450.79|448.39|450.45|448.05|450.79|448.39|450.45|448.05|0
1654520140000|2022-06-06 12:55:40|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1654520150000|2022-06-06 12:55:50|450.37|447.97|450.11|447.71|450.37|447.97|450.11|447.71|0
1654520160000|2022-06-06 12:56:00|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1654520170000|2022-06-06 12:56:10|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1654520180000|2022-06-06 12:56:20|450.03|447.63|450.11|447.71|450.2|447.8|450.03|447.63|0
1654520190000|2022-06-06 12:56:30|450.28|447.88|450.11|447.71|450.28|447.88|450.11|447.71|0
1654520200000|2022-06-06 12:56:40|450.28|447.88|450.79|448.39|450.88|448.48|450.11|447.71|0
1654520210000|2022-06-06 12:56:50|450.96|448.56|450.96|448.56|450.96|448.56|450.96|448.56|0
1654520220000|2022-06-06 12:57:00|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1654520230000|2022-06-06 12:57:10|450.96|448.56|450.79|448.39|450.96|448.56|450.79|448.39|0
1654520240000|2022-06-06 12:57:20|450.62|448.22|451.13|448.73|451.13|448.73|450.62|448.22|0
1654520250000|2022-06-06 12:57:30|451.05|448.65|451.13|448.73|451.13|448.73|451.05|448.65|0
1654520260000|2022-06-06 12:57:40|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654520270000|2022-06-06 12:57:50|450.96|448.56|450.45|448.05|450.96|448.56|450.45|448.05|0
1654520280000|2022-06-06 12:58:00|450.2|447.8|451.13|448.73|451.13|448.73|450.11|447.71|0
1654520290000|2022-06-06 12:58:10|451.3|448.9|451.3|448.9|451.3|448.9|451.3|448.9|0
1654520300000|2022-06-06 12:58:20|451.64|449.24|451.3|448.9|451.64|449.24|451.3|448.9|0
1654520310000|2022-06-06 12:58:30|451.13|448.73|451.13|448.73|451.3|448.9|451.13|448.73|0
1654520320000|2022-06-06 12:58:40|451.22|448.82|451.21|448.81|451.22|448.82|451.13|448.73|0
1654520330000|2022-06-06 12:58:50|451.13|448.73|451.21|448.81|451.3|448.9|451.13|448.73|0
1654520340000|2022-06-06 12:59:00|451.13|448.73|450.88|448.48|451.13|448.73|450.79|448.39|0
1654520350000|2022-06-06 12:59:10|450.96|448.56|451.05|448.65|451.13|448.73|450.96|448.56|0
1654520360000|2022-06-06 12:59:20|451.13|448.73|451.21|448.81|451.3|448.9|451.13|448.73|0
1654520370000|2022-06-06 12:59:30|451.3|448.9|451.3|448.9|451.47|449.07|451.3|448.9|0
1654520380000|2022-06-06 12:59:40|451.13|448.73|451.21|448.81|451.21|448.81|451.13|448.73|0
1654520390000|2022-06-06 12:59:50|451.3|448.9|451.3|448.9|451.47|449.07|451.3|448.9|0
1654520400000|2022-06-06 13:00:00|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1654520410000|2022-06-06 13:00:10|451.21|448.81|451.46|449.06|451.55|449.15|451.21|448.81|0
1654520420000|2022-06-06 13:00:20|451.63|449.23|451.97|449.57|451.97|449.57|451.55|449.15|0
1654520430000|2022-06-06 13:00:30|451.8|449.4|451.8|449.4|451.97|449.57|451.8|449.4|0
1654520440000|2022-06-06 13:00:40|451.63|449.23|451.3|448.9|451.63|449.23|451.13|448.73|0
1654520460000|2022-06-06 13:01:00|451.13|448.73|451.13|448.73|451.21|448.81|451.13|448.73|0
1654520470000|2022-06-06 13:01:10|451.3|448.9|450.96|448.56|451.3|448.9|450.96|448.56|0
1654520490000|2022-06-06 13:01:30|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1654520500000|2022-06-06 13:01:40|451.21|448.81|451.3|448.9|451.3|448.9|451.21|448.81|0
1654520510000|2022-06-06 13:01:50|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654520520000|2022-06-06 13:02:00|450.96|448.56|451.29|448.89|451.29|448.89|450.96|448.56|0
1654520530000|2022-06-06 13:02:10|451.38|448.98|451.29|448.89|451.46|449.06|451.29|448.89|0
1654520540000|2022-06-06 13:02:20|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1654520550000|2022-06-06 13:02:30|451.13|448.73|451.13|448.73|451.13|448.73|450.96|448.56|0
1654520560000|2022-06-06 13:02:40|451.29|448.89|451.46|449.06|451.46|449.06|451.29|448.89|0
1654520570000|2022-06-06 13:02:50|451.97|449.57|451.97|449.57|451.97|449.57|451.97|449.57|0
1654520580000|2022-06-06 13:03:00|451.8|449.4|451.13|448.73|451.8|449.4|451.13|448.73|0
1654520590000|2022-06-06 13:03:10|451.04|448.64|451.04|448.64|451.04|448.64|451.04|448.64|0
1654520600000|2022-06-06 13:03:20|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1654520610000|2022-06-06 13:03:30|451.29|448.89|451.29|448.89|451.29|448.89|451.29|448.89|0
1654520620000|2022-06-06 13:03:40|451.38|448.98|451.63|449.23|451.63|449.23|451.38|448.98|0
1654520630000|2022-06-06 13:03:50|451.46|449.06|451.29|448.89|451.46|449.06|451.29|448.89|0
1654520640000|2022-06-06 13:04:00|451.46|449.06|451.46|449.06|451.63|449.23|451.46|449.06|0
1654520650000|2022-06-06 13:04:10|451.63|449.23|451.63|449.23|451.63|449.23|451.46|449.06|0
1654520660000|2022-06-06 13:04:20|451.46|449.06|451.12|448.72|451.46|449.06|451.12|448.72|0
1654520670000|2022-06-06 13:04:30|451.21|448.81|450.96|448.56|451.21|448.81|450.96|448.56|0
1654520680000|2022-06-06 13:04:40|451.04|448.64|451.12|448.72|451.12|448.72|451.04|448.64|0
1654520690000|2022-06-06 13:04:50|450.96|448.56|450.96|448.56|451.12|448.72|450.96|448.56|0
1654520700000|2022-06-06 13:05:00|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1654520710000|2022-06-06 13:05:10|451.12|448.72|450.96|448.56|451.12|448.72|450.96|448.56|0
1654520720000|2022-06-06 13:05:20|450.45|448.05|450.45|448.05|450.62|448.22|450.45|448.05|0
1654520730000|2022-06-06 13:05:30|450.62|448.22|450.62|448.22|450.7|448.3|450.62|448.22|0
1654520740000|2022-06-06 13:05:40|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1654520750000|2022-06-06 13:05:50|450.45|448.05|450.45|448.05|450.45|448.05|450.28|447.88|0
1654520760000|2022-06-06 13:06:00|450.28|447.88|450.28|447.88|450.28|447.88|450.11|447.71|0
1654520770000|2022-06-06 13:06:10|450.11|447.71|449.77|447.37|450.11|447.71|449.77|447.37|0
1654520780000|2022-06-06 13:06:20|449.94|447.54|449.94|447.54|449.94|447.54|449.77|447.37|0
1654520790000|2022-06-06 13:06:30|449.77|447.37|449.77|447.37|449.86|447.46|449.77|447.37|0
1654520800000|2022-06-06 13:06:40|450.11|447.71|450.45|448.05|450.45|448.05|450.11|447.71|0
1654520810000|2022-06-06 13:06:50|450.54|448.14|450.45|448.05|450.54|448.14|450.45|448.05|0
1654520820000|2022-06-06 13:07:00|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654520830000|2022-06-06 13:07:10|450.95|448.55|450.95|448.55|451.04|448.64|450.95|448.55|0
1654520840000|2022-06-06 13:07:20|450.79|448.39|450.79|448.39|450.79|448.39|450.79|448.39|0
1654520850000|2022-06-06 13:07:30|450.62|448.22|450.37|447.97|450.62|448.22|450.37|447.97|0
1654520860000|2022-06-06 13:07:40|450.45|448.05|450.28|447.88|450.45|448.05|450.28|447.88|0
1654520870000|2022-06-06 13:07:50|450.11|447.71|450.03|447.63|450.11|447.71|450.03|447.63|0
1654520880000|2022-06-06 13:08:00|450.11|447.71|450.28|447.88|450.28|447.88|449.94|447.54|0
1654520890000|2022-06-06 13:08:10|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1654520900000|2022-06-06 13:08:20|450.62|448.22|450.62|448.22|450.78|448.38|450.62|448.22|0
1654520910000|2022-06-06 13:08:30|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1654520920000|2022-06-06 13:08:40|450.53|448.13|450.45|448.05|450.53|448.13|450.45|448.05|0
1654520930000|2022-06-06 13:08:50|450.62|448.22|450.28|447.88|450.62|448.22|450.28|447.88|0
1654520940000|2022-06-06 13:09:00|450.53|448.13|450.28|447.88|450.62|448.22|450.28|447.88|0
1654520950000|2022-06-06 13:09:10|450.2|447.8|450.11|447.71|450.28|447.88|450.11|447.71|0
1654520960000|2022-06-06 13:09:20|450.03|447.63|450.2|447.8|450.2|447.8|449.94|447.54|0
1654520970000|2022-06-06 13:09:30|450.28|447.88|450.28|447.88|450.28|447.88|450.2|447.8|0
1654520980000|2022-06-06 13:09:40|450.11|447.71|449.94|447.54|450.11|447.71|449.94|447.54|0
1654520990000|2022-06-06 13:09:50|449.77|447.37|449.77|447.37|449.77|447.37|449.09|446.69|0
1654521000000|2022-06-06 13:10:00|449.94|447.54|449.94|447.54|450.11|447.71|449.94|447.54|0
1654521010000|2022-06-06 13:10:10|450.11|447.71|449.94|447.54|450.11|447.71|449.94|447.54|0
1654521030000|2022-06-06 13:10:30|449.77|447.37|449.6|447.2|449.77|447.37|449.6|447.2|0
1654521040000|2022-06-06 13:10:40|449.35|446.95|449.43|447.03|449.43|447.03|449.35|446.95|0
1654521050000|2022-06-06 13:10:50|449.26|446.86|449.18|446.78|449.26|446.86|449.09|446.69|0
1654521060000|2022-06-06 13:11:00|449.52|447.12|449.26|446.86|449.52|447.12|449.26|446.86|0
1654521070000|2022-06-06 13:11:10|449.35|446.95|449.26|446.86|449.35|446.95|449.26|446.86|0
1654521080000|2022-06-06 13:11:20|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1654521090000|2022-06-06 13:11:30|449.26|446.86|449.09|446.69|449.26|446.86|449.09|446.69|0
1654521100000|2022-06-06 13:11:40|449.18|446.78|449.09|446.69|449.18|446.78|449.09|446.69|0
1654521110000|2022-06-06 13:11:50|449.18|446.78|449.26|446.86|449.26|446.86|449.18|446.78|0
1654521120000|2022-06-06 13:12:00|449.35|446.95|449.26|446.86|449.43|447.03|449.26|446.86|0
1654521130000|2022-06-06 13:12:10|449.09|446.69|449.09|446.69|449.18|446.78|449.09|446.69|0
1654521140000|2022-06-06 13:12:20|449.26|446.86|449.26|446.86|449.26|446.86|449.09|446.69|0
1654521160000|2022-06-06 13:12:40|449.09|446.69|449.18|446.78|449.26|446.86|449.09|446.69|0
1654521170000|2022-06-06 13:12:50|449.09|446.69|449.26|446.86|449.26|446.86|449.09|446.69|0
1654521190000|2022-06-06 13:13:10|449.43|447.03|449.26|446.86|449.43|447.03|449.26|446.86|0
1654521200000|2022-06-06 13:13:20|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1654521210000|2022-06-06 13:13:30|449.26|446.86|449.09|446.69|449.26|446.86|449.09|446.69|0
1654521220000|2022-06-06 13:13:40|448.92|446.52|449.09|446.69|449.09|446.69|448.92|446.52|0
1654521230000|2022-06-06 13:13:50|448.92|446.52|448.92|446.52|449.09|446.69|448.92|446.52|0
1654521240000|2022-06-06 13:14:00|449.09|446.69|449.09|446.69|449.09|446.69|449.09|446.69|0
1654521250000|2022-06-06 13:14:10|448.92|446.52|448.92|446.52|448.92|446.52|448.92|446.52|0
1654521260000|2022-06-06 13:14:20|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1654521270000|2022-06-06 13:14:30|448.92|446.52|449.09|446.69|449.09|446.69|448.92|446.52|0
1654521280000|2022-06-06 13:14:40|449.26|446.86|449.6|447.2|449.6|447.2|449.26|446.86|0
1654521290000|2022-06-06 13:14:50|449.52|447.12|449.77|447.37|449.77|447.37|449.43|447.03|0
1654521310000|2022-06-06 13:15:10|449.6|447.2|449.77|447.37|449.77|447.37|449.6|447.2|0
1654521320000|2022-06-06 13:15:20|449.6|447.2|449.94|447.54|449.94|447.54|449.6|447.2|0
1654521330000|2022-06-06 13:15:30|450.78|448.38|450.78|448.38|450.78|448.38|450.61|448.21|0
1654521340000|2022-06-06 13:15:40|450.95|448.55|450.78|448.38|450.95|448.55|450.78|448.38|0
1654521350000|2022-06-06 13:15:50|451.29|448.89|451.29|448.89|451.29|448.89|451.29|448.89|0
1654521360000|2022-06-06 13:16:00|451.46|449.06|452.48|450.08|452.48|450.08|451.46|449.06|0
1654521370000|2022-06-06 13:16:10|452.64|450.24|452.64|450.24|452.64|450.24|452.64|450.24|0
1654521380000|2022-06-06 13:16:20|452.48|450.08|452.48|450.08|452.64|450.24|452.31|449.91|0
1654521390000|2022-06-06 13:16:30|452.64|450.24|452.48|450.08|452.64|450.24|452.48|450.08|0
1654521400000|2022-06-06 13:16:40|452.98|450.58|453.32|450.92|453.49|451.09|452.98|450.58|0
1654521410000|2022-06-06 13:16:50|453.15|450.75|452.39|449.99|453.15|450.75|452.31|449.91|0
1654521420000|2022-06-06 13:17:00|452.48|450.08|452.31|449.91|452.48|450.08|452.31|449.91|0
1654521430000|2022-06-06 13:17:10|452.81|450.41|452.31|449.91|452.81|450.41|452.31|449.91|0
1654521440000|2022-06-06 13:17:20|452.47|450.07|452.14|449.74|452.47|450.07|452.14|449.74|0
1654521450000|2022-06-06 13:17:30|451.8|449.4|451.46|449.06|451.8|449.4|451.46|449.06|0
1654521460000|2022-06-06 13:17:40|451.38|448.98|451.46|449.06|451.46|449.06|451.38|448.98|0
1654521480000|2022-06-06 13:18:00|451.29|448.89|450.95|448.55|451.29|448.89|450.95|448.55|0
1654521490000|2022-06-06 13:18:10|450.87|448.47|450.61|448.21|450.87|448.47|450.61|448.21|0
1654521500000|2022-06-06 13:18:20|450.78|448.38|450.61|448.21|450.78|448.38|450.61|448.21|0
1654521510000|2022-06-06 13:18:30|450.7|448.3|450.78|448.38|450.78|448.38|450.61|448.21|0
1654521520000|2022-06-06 13:18:40|450.87|448.47|451.12|448.72|451.12|448.72|450.87|448.47|0
1654521530000|2022-06-06 13:18:50|451.29|448.89|451.12|448.72|451.29|448.89|451.12|448.72|0
1654521540000|2022-06-06 13:19:00|450.95|448.55|450.95|448.55|450.95|448.55|450.95|448.55|0
1654521560000|2022-06-06 13:19:20|450.87|448.47|451.12|448.72|451.12|448.72|450.87|448.47|0
1654521570000|2022-06-06 13:19:30|451.29|448.89|451.12|448.72|451.29|448.89|451.12|448.72|0
1654521580000|2022-06-06 13:19:40|451.29|448.89|451.29|448.89|451.29|448.89|451.29|448.89|0
1654521590000|2022-06-06 13:19:50|451.97|449.57|451.8|449.4|451.97|449.57|451.8|449.4|0
1654521600000|2022-06-06 13:20:00|451.97|449.57|451.8|449.4|451.97|449.57|451.8|449.4|0
1654521620000|2022-06-06 13:20:20|451.63|449.23|451.8|449.4|451.8|449.4|451.63|449.23|0
1654521630000|2022-06-06 13:20:30|451.63|449.23|451.8|449.4|451.8|449.4|451.63|449.23|0
1654521640000|2022-06-06 13:20:40|451.63|449.23|451.63|449.23|451.63|449.23|451.63|449.23|0
1654521650000|2022-06-06 13:20:50|451.71|449.31|451.63|449.23|451.71|449.31|451.63|449.23|0
1654521670000|2022-06-06 13:21:10|451.71|449.31|453.32|450.92|453.32|450.92|451.71|449.31|0
1654521680000|2022-06-06 13:21:20|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1654521690000|2022-06-06 13:21:30|453.24|450.84|453.32|450.92|453.32|450.92|453.24|450.84|0
1654521700000|2022-06-06 13:21:40|453.49|451.09|453.58|451.18|453.66|451.26|453.49|451.09|0
1654521710000|2022-06-06 13:21:50|453.49|451.09|453.49|451.09|453.66|451.26|453.49|451.09|0
1654521720000|2022-06-06 13:22:00|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1654521730000|2022-06-06 13:22:10|453.66|451.26|453.83|451.43|453.83|451.43|453.58|451.18|0
1654521740000|2022-06-06 13:22:20|453.75|451.35|453.83|451.43|453.83|451.43|453.75|451.35|0
1654521750000|2022-06-06 13:22:30|454|451.6|453.83|451.43|454|451.6|453.83|451.43|0
1654521760000|2022-06-06 13:22:40|453.49|451.09|453.58|451.18|453.66|451.26|453.49|451.09|0
1654521770000|2022-06-06 13:22:50|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1654521780000|2022-06-06 13:23:00|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1654521790000|2022-06-06 13:23:10|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1654521800000|2022-06-06 13:23:20|453.15|450.75|453.24|450.84|453.32|450.92|453.15|450.75|0
1654521810000|2022-06-06 13:23:30|453.32|450.92|453.32|450.92|453.41|451.01|453.32|450.92|0
1654521820000|2022-06-06 13:23:40|453.15|450.75|453.15|450.75|453.32|450.92|453.15|450.75|0
1654521830000|2022-06-06 13:23:50|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1654521840000|2022-06-06 13:24:00|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1654521850000|2022-06-06 13:24:10|453.32|450.92|453.24|450.84|453.32|450.92|453.24|450.84|0
1654521860000|2022-06-06 13:24:20|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1654521870000|2022-06-06 13:24:30|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1654521910000|2022-06-06 13:25:10|453.15|450.75|453.49|451.09|453.49|451.09|453.15|450.75|0
1654521920000|2022-06-06 13:25:20|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1654521940000|2022-06-06 13:25:40|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1654521950000|2022-06-06 13:25:50|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1654521960000|2022-06-06 13:26:00|453.41|451.01|453.15|450.75|453.41|451.01|453.15|450.75|0
1654521970000|2022-06-06 13:26:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1654521980000|2022-06-06 13:26:20|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1654521990000|2022-06-06 13:26:30|453.15|450.75|453.41|451.01|453.49|451.09|453.15|450.75|0
1654522000000|2022-06-06 13:26:40|453.49|451.09|453.32|450.92|453.58|451.18|453.32|450.92|0
1654522010000|2022-06-06 13:26:50|453.49|451.09|453.83|451.43|453.83|451.43|453.49|451.09|0
1654522020000|2022-06-06 13:27:00|454|451.6|453.83|451.43|454|451.6|453.83|451.43|0
1654522030000|2022-06-06 13:27:10|453.66|451.26|453.49|451.09|453.83|451.43|453.49|451.09|0
1654522040000|2022-06-06 13:27:20|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1654522050000|2022-06-06 13:27:30|453.32|450.92|453.49|451.09|453.58|451.18|453.32|450.92|0
1654522060000|2022-06-06 13:27:40|453.66|451.26|453.66|451.26|453.66|451.26|453.49|451.09|0
1654522070000|2022-06-06 13:27:50|453.49|451.09|453.15|450.75|453.49|451.09|453.15|450.75|0
1654522080000|2022-06-06 13:28:00|453.32|450.92|452.98|450.58|453.32|450.92|452.98|450.58|0
1654522100000|2022-06-06 13:28:20|453.15|450.75|453.32|450.92|453.32|450.92|452.98|450.58|0
1654522110000|2022-06-06 13:28:30|453.15|450.75|453.49|451.09|453.49|451.09|453.15|450.75|0
1654522120000|2022-06-06 13:28:40|453.66|451.26|453.49|451.09|453.66|451.26|453.32|450.92|0
1654522130000|2022-06-06 13:28:50|453.66|451.26|453.49|451.09|453.66|451.26|453.49|451.09|0
1654522140000|2022-06-06 13:29:00|453.66|451.26|453.32|450.92|453.66|451.26|453.32|450.92|0
1654522150000|2022-06-06 13:29:10|453.15|450.75|453.32|450.92|453.32|450.92|453.15|450.75|0
1654522160000|2022-06-06 13:29:20|453.49|451.09|453.32|450.92|453.49|451.09|453.32|450.92|0
1654522170000|2022-06-06 13:29:30|453.41|451.01|453.32|450.92|453.41|451.01|453.15|450.75|0
1654522180000|2022-06-06 13:29:40|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1654522190000|2022-06-06 13:29:50|453.15|450.75|452.98|450.58|453.15|450.75|452.98|450.58|0
1654522200000|2022-06-06 13:30:00|452.05|449.65|450.95|448.55|452.05|449.65|450.95|448.55|0
1654522210000|2022-06-06 13:30:10|451.62|449.22|451.62|449.22|451.71|449.31|451.62|449.22|0
1654522220000|2022-06-06 13:30:20|451.28|448.88|451.96|449.56|452.13|449.73|451.28|448.88|0
1654522230000|2022-06-06 13:30:30|452.13|449.73|453.83|451.43|453.83|451.43|452.13|449.73|0
1654522240000|2022-06-06 13:30:40|452.47|450.07|452.3|449.9|452.64|450.24|452.3|449.9|0
1654522250000|2022-06-06 13:30:50|451.45|449.05|450.61|448.21|451.45|449.05|450.61|448.21|0
1654522260000|2022-06-06 13:31:00|450.1|447.7|450.44|448.04|450.44|448.04|449.76|447.36|0
1654522270000|2022-06-06 13:31:10|451.11|448.71|450.95|448.55|451.11|448.71|450.78|448.38|0
1654522280000|2022-06-06 13:31:20|451.11|448.71|451.79|449.39|451.79|449.39|451.11|448.71|0
1654522290000|2022-06-06 13:31:30|451.62|449.22|452.56|450.16|452.56|450.16|451.62|449.22|0
1654522300000|2022-06-06 13:31:40|452.64|450.24|453.32|450.92|453.83|451.43|452.64|450.24|0
1654522310000|2022-06-06 13:31:50|452.81|450.41|454.59|452.19|454.59|452.19|452.81|450.41|0
1654522320000|2022-06-06 13:32:00|454.85|452.45|455.53|453.13|455.53|453.13|454.85|452.45|0
1654522330000|2022-06-06 13:32:10|455.87|453.47|455.53|453.13|456.04|453.64|455.53|453.13|0
1654522340000|2022-06-06 13:32:20|455.36|452.96|456.04|453.64|456.04|453.64|455.36|452.96|0
1654522350000|2022-06-06 13:32:30|455.7|453.3|454.17|451.77|455.7|453.3|454.17|451.77|0
1654522360000|2022-06-06 13:32:40|453.66|451.26|453.32|450.92|453.66|451.26|453.32|450.92|0
1654522370000|2022-06-06 13:32:50|452.98|450.58|453.49|451.09|453.49|451.09|452.3|449.9|0
1654522380000|2022-06-06 13:33:00|453.15|450.75|452.81|450.41|453.15|450.75|452.64|450.24|0
1654522390000|2022-06-06 13:33:10|452.13|449.73|452.3|449.9|452.3|449.9|451.45|449.05|0
1654522400000|2022-06-06 13:33:20|451.96|449.56|451.62|449.22|452.47|450.07|451.62|449.22|0
1654522410000|2022-06-06 13:33:30|451.28|448.88|451.28|448.88|451.79|449.39|451.28|448.88|0
1654522420000|2022-06-06 13:33:40|451.96|449.56|452.47|450.07|452.47|450.07|451.96|449.56|0
1654522430000|2022-06-06 13:33:50|452.81|450.41|452.3|449.9|452.98|450.58|452.3|449.9|0
1654522440000|2022-06-06 13:34:00|451.79|449.39|451.71|449.31|451.79|449.39|451.28|448.88|0
1654522450000|2022-06-06 13:34:10|451.62|449.22|452.13|449.73|452.3|449.9|451.62|449.22|0
1654522460000|2022-06-06 13:34:20|451.79|449.39|451.62|449.22|451.79|449.39|451.28|448.88|0
1654522470000|2022-06-06 13:34:30|451.45|449.05|451.96|449.56|451.96|449.56|451.45|449.05|0
1654522480000|2022-06-06 13:34:40|451.79|449.39|450.94|448.54|451.79|449.39|450.44|448.04|0
1654522490000|2022-06-06 13:34:50|451.11|448.71|452.98|450.58|452.98|450.58|451.11|448.71|0
1654522500000|2022-06-06 13:35:00|453.32|450.92|453.49|451.09|454.34|451.94|453.32|450.92|0
1654522510000|2022-06-06 13:35:10|454|451.6|453.32|450.92|454|451.6|453.23|450.83|0
1654522520000|2022-06-06 13:35:20|454|451.6|454.34|451.94|454.51|452.11|454|451.6|0
1654522530000|2022-06-06 13:35:30|454|451.6|453.49|451.09|454|451.6|453.32|450.92|0
1654522540000|2022-06-06 13:35:40|453.83|451.43|454.17|451.77|454.17|451.77|453.32|450.92|0
1654522550000|2022-06-06 13:35:50|453.83|451.43|453.83|451.43|453.91|451.51|453.83|451.43|0
1654522560000|2022-06-06 13:36:00|452.73|450.33|454.16|451.76|454.16|451.76|452.73|450.33|0
1654522570000|2022-06-06 13:36:10|454.33|451.93|455.53|453.13|455.53|453.13|454.16|451.76|0
1654522580000|2022-06-06 13:36:20|455.36|452.96|456.21|453.81|456.21|453.81|455.36|452.96|0
1654522590000|2022-06-06 13:36:30|456.38|453.98|456.89|454.49|456.89|454.49|456.21|453.81|0
1654522600000|2022-06-06 13:36:40|456.72|454.32|457.57|455.17|457.57|455.17|456.55|454.15|0
1654522610000|2022-06-06 13:36:50|457.91|455.51|457.74|455.34|458.08|455.68|457.74|455.34|0
1654522620000|2022-06-06 13:37:00|457.49|455.09|456.04|453.64|457.49|455.09|456.04|453.64|0
1654522630000|2022-06-06 13:37:10|457.06|454.66|457.06|454.66|457.06|454.66|456.55|454.15|0
1654522640000|2022-06-06 13:37:20|457.4|455|457.23|454.83|457.57|455.17|457.23|454.83|0
1654522650000|2022-06-06 13:37:30|457.74|455.34|457.57|455.17|458.08|455.68|457.57|455.17|0
1654522660000|2022-06-06 13:37:40|458.08|455.68|458.42|456.02|458.42|456.02|458.08|455.68|0
1654522670000|2022-06-06 13:37:50|458.59|456.19|458.59|456.19|458.59|456.19|458.59|456.19|0
1654522680000|2022-06-06 13:38:00|458.42|456.02|458.59|456.19|458.59|456.19|458.08|455.68|0
1654522690000|2022-06-06 13:38:10|458.42|456.02|458.25|455.85|458.59|456.19|458.25|455.85|0
1654522700000|2022-06-06 13:38:20|458.08|455.68|457.57|455.17|458.08|455.68|457.4|455|0
1654522710000|2022-06-06 13:38:30|458|455.6|457.74|455.34|458|455.6|457.74|455.34|0
1654522720000|2022-06-06 13:38:40|457.91|455.51|458.08|455.68|458.08|455.68|457.74|455.34|0
1654522730000|2022-06-06 13:38:50|458|455.6|457.74|455.34|458.08|455.68|457.74|455.34|0
1654522740000|2022-06-06 13:39:00|458.25|455.85|458.25|455.85|458.34|455.94|458.25|455.85|0
1654522750000|2022-06-06 13:39:10|458.59|456.19|459.11|456.71|459.11|456.71|458.59|456.19|0
1654522760000|2022-06-06 13:39:20|459.2|456.8|458.94|456.54|459.28|456.88|458.94|456.54|0
1654522770000|2022-06-06 13:39:30|458.76|456.36|458.08|455.68|458.76|456.36|458.08|455.68|0
1654522780000|2022-06-06 13:39:40|457.57|455.17|456.89|454.49|457.57|455.17|456.81|454.41|0
1654522790000|2022-06-06 13:39:50|456.38|453.98|456.21|453.81|456.55|454.15|456.21|453.81|0
1654522800000|2022-06-06 13:40:00|455.86|453.46|456.72|454.32|457.06|454.66|455.86|453.46|0
1654522810000|2022-06-06 13:40:10|456.89|454.49|456.21|453.81|457.57|455.17|456.21|453.81|0
1654522820000|2022-06-06 13:40:20|456.03|453.63|456.2|453.8|456.55|454.15|456.03|453.63|0
1654522830000|2022-06-06 13:40:30|456.38|453.98|456.03|453.63|456.38|453.98|455.86|453.46|0
1654522840000|2022-06-06 13:40:40|455.52|453.12|456.03|453.63|456.2|453.8|455.52|453.12|0
1654522850000|2022-06-06 13:40:50|455.35|452.95|455.18|452.78|455.35|452.95|455.18|452.78|0
1654522860000|2022-06-06 13:41:00|454.84|452.44|454.67|452.27|455.01|452.61|454.67|452.27|0
1654522870000|2022-06-06 13:41:10|455.35|452.95|453.99|451.59|455.35|452.95|453.65|451.25|0
1654522880000|2022-06-06 13:41:20|454.16|451.76|453.14|450.74|454.33|451.93|453.14|450.74|0
1654522890000|2022-06-06 13:41:30|452.8|450.4|451.79|449.39|452.8|450.4|451.79|449.39|0
1654522900000|2022-06-06 13:41:40|451.45|449.05|451.62|449.22|451.62|449.22|451.45|449.05|0
1654522910000|2022-06-06 13:41:50|451.79|449.39|451.62|449.22|451.79|449.39|451.45|449.05|0
1654522920000|2022-06-06 13:42:00|451.45|449.05|450.94|448.54|451.62|449.22|450.94|448.54|0
1654522930000|2022-06-06 13:42:10|450.86|448.46|450.43|448.03|450.86|448.46|450.26|447.86|0
1654522940000|2022-06-06 13:42:20|450.26|447.86|449.08|446.68|450.43|448.03|449.08|446.68|0
1654522950000|2022-06-06 13:42:30|449.34|446.94|448.91|446.51|449.34|446.94|448.91|446.51|0
1654522960000|2022-06-06 13:42:40|448.74|446.34|448.58|446.18|449.76|447.36|448.58|446.18|0
1654522970000|2022-06-06 13:42:50|448.24|445.84|448.74|446.34|448.74|446.34|448.24|445.84|0
1654522980000|2022-06-06 13:43:00|448.91|446.51|449.51|447.11|449.76|447.36|448.91|446.51|0
1654522990000|2022-06-06 13:43:10|449.93|447.53|450.01|447.61|450.43|448.03|449.93|447.53|0
1654523000000|2022-06-06 13:43:20|450.43|448.03|450.43|448.03|450.43|448.03|450.09|447.69|0
1654523010000|2022-06-06 13:43:30|451.11|448.71|451.87|449.47|452.3|449.9|451.11|448.71|0
1654523020000|2022-06-06 13:43:40|451.28|448.88|450.94|448.54|451.28|448.88|450.6|448.2|0
1654523030000|2022-06-06 13:43:50|451.11|448.71|450.77|448.37|451.11|448.71|450.6|448.2|0
1654523040000|2022-06-06 13:44:00|451.11|448.71|451.96|449.56|451.96|449.56|451.11|448.71|0
1654523050000|2022-06-06 13:44:10|452.04|449.64|452.46|450.06|452.46|450.06|452.04|449.64|0
1654523060000|2022-06-06 13:44:20|452.13|449.73|451.45|449.05|452.13|449.73|451.37|448.97|0
1654523070000|2022-06-06 13:44:30|451.79|449.39|452.13|449.73|452.63|450.23|451.79|449.39|0
1654523080000|2022-06-06 13:44:40|452.46|450.06|452.63|450.23|452.63|450.23|452.29|449.89|0
1654523090000|2022-06-06 13:44:50|452.8|450.4|453.48|451.08|453.48|451.08|452.8|450.4|0
1654523100000|2022-06-06 13:45:00|453.82|451.42|453.31|450.91|453.82|451.42|453.14|450.74|0
1654523110000|2022-06-06 13:45:10|452.55|450.15|452.63|450.23|452.63|450.23|452.55|450.15|0
1654523120000|2022-06-06 13:45:20|453.31|450.91|453.48|451.08|453.48|451.08|453.31|450.91|0
1654523130000|2022-06-06 13:45:30|453.65|451.25|453.82|451.42|453.99|451.59|453.65|451.25|0
1654523140000|2022-06-06 13:45:40|454.16|451.76|455.01|452.61|455.01|452.61|454.16|451.76|0
1654523150000|2022-06-06 13:45:50|455.18|452.78|455.01|452.61|455.52|453.12|455.01|452.61|0
1654523160000|2022-06-06 13:46:00|455.18|452.78|456.37|453.97|456.37|453.97|455.18|452.78|0
1654523170000|2022-06-06 13:46:10|456.54|454.14|455.86|453.46|457.06|454.66|455.86|453.46|0
1654523180000|2022-06-06 13:46:20|456.03|453.63|455.52|453.12|456.37|453.97|455.52|453.12|0
1654523190000|2022-06-06 13:46:30|455.18|452.78|455.69|453.29|455.69|453.29|455.18|452.78|0
1654523200000|2022-06-06 13:46:40|456.03|453.63|456.71|454.31|456.71|454.31|456.03|453.63|0
1654523210000|2022-06-06 13:46:50|458.25|455.85|458.25|455.85|458.25|455.85|458|455.6|0
1654523220000|2022-06-06 13:47:00|458.08|455.68|458.25|455.85|458.59|456.19|457.91|455.51|0
1654523230000|2022-06-06 13:47:10|457.74|455.34|457.57|455.17|457.74|455.34|457.23|454.83|0
1654523240000|2022-06-06 13:47:20|457.05|454.65|456.54|454.14|457.05|454.65|456.54|454.14|0
1654523250000|2022-06-06 13:47:30|456.37|453.97|456.88|454.48|456.88|454.48|456.37|453.97|0
1654523260000|2022-06-06 13:47:40|456.8|454.4|456.71|454.31|457.23|454.83|456.54|454.14|0
1654523270000|2022-06-06 13:47:50|456.88|454.48|457.57|455.17|457.57|455.17|456.88|454.48|0
1654523280000|2022-06-06 13:48:00|457.91|455.51|457.91|455.51|457.91|455.51|457.91|455.51|0
1654523290000|2022-06-06 13:48:10|457.74|455.34|457.05|454.65|457.74|455.34|457.05|454.65|0
1654523300000|2022-06-06 13:48:20|456.88|454.48|457.05|454.65|457.4|455|456.88|454.48|0
1654523310000|2022-06-06 13:48:30|457.4|455|458.59|456.19|458.59|456.19|457.4|455|0
1654523320000|2022-06-06 13:48:40|458.42|456.02|459.79|457.39|459.79|457.39|458.42|456.02|0
1654523330000|2022-06-06 13:48:50|460.13|457.73|459.79|457.39|460.3|457.9|459.79|457.39|0
1654523340000|2022-06-06 13:49:00|459.62|457.22|459.62|457.22|459.62|457.22|459.45|457.05|0
1654523350000|2022-06-06 13:49:10|459.45|457.05|459.45|457.05|459.79|457.39|459.27|456.87|0
1654523360000|2022-06-06 13:49:20|458.42|456.02|458.59|456.19|458.59|456.19|458.42|456.02|0
1654523370000|2022-06-06 13:49:30|458.42|456.02|456.88|454.48|458.42|456.02|456.88|454.48|0
1654523380000|2022-06-06 13:49:40|457.39|454.99|457.57|455.17|457.57|455.17|457.05|454.65|0
1654523390000|2022-06-06 13:49:50|457.39|454.99|457.05|454.65|457.39|454.99|457.05|454.65|0
1654523400000|2022-06-06 13:50:00|456.88|454.48|457.91|455.51|457.91|455.51|456.71|454.31|0
1654523410000|2022-06-06 13:50:10|458.08|455.68|458.17|455.77|458.17|455.77|457.91|455.51|0
1654523420000|2022-06-06 13:50:20|458.25|455.85|458.08|455.68|458.42|456.02|458.08|455.68|0
1654523430000|2022-06-06 13:50:30|458.59|456.19|459.27|456.87|459.27|456.87|458.59|456.19|0
1654523440000|2022-06-06 13:50:40|458.93|456.53|457.91|455.51|458.93|456.53|457.91|455.51|0
1654523450000|2022-06-06 13:50:50|457.74|455.34|458.93|456.53|458.93|456.53|457.74|455.34|0
1654523460000|2022-06-06 13:51:00|458.85|456.45|458.25|455.85|458.85|456.45|458.25|455.85|0
1654523470000|2022-06-06 13:51:10|457.91|455.51|457.74|455.34|457.91|455.51|457.74|455.34|0
1654523480000|2022-06-06 13:51:20|458.25|455.85|458.76|456.36|458.76|456.36|458.25|455.85|0
1654523490000|2022-06-06 13:51:30|458.08|455.68|458.42|456.02|458.42|456.02|458.08|455.68|0
1654523500000|2022-06-06 13:51:40|457.91|455.51|457.05|454.65|457.91|455.51|457.05|454.65|0
1654523510000|2022-06-06 13:51:50|456.88|454.48|456.2|453.8|456.88|454.48|456.03|453.63|0
1654523520000|2022-06-06 13:52:00|456.37|453.97|455.69|453.29|456.37|453.97|455.69|453.29|0
1654523530000|2022-06-06 13:52:10|455.35|452.95|455.69|453.29|455.86|453.46|455.35|452.95|0
1654523540000|2022-06-06 13:52:20|455.52|453.12|455.86|453.46|455.86|453.46|455.18|452.78|0
1654523550000|2022-06-06 13:52:30|455.35|452.95|456.2|453.8|456.2|453.8|455.35|452.95|0
1654523560000|2022-06-06 13:52:40|455.86|453.46|456.54|454.14|456.54|454.14|455.86|453.46|0
1654523570000|2022-06-06 13:52:50|456.88|454.48|456.54|454.14|456.88|454.48|456.54|454.14|0
1654523580000|2022-06-06 13:53:00|455.86|453.46|457.05|454.65|457.05|454.65|455.86|453.46|0
1654523590000|2022-06-06 13:53:10|457.22|454.82|456.54|454.14|457.22|454.82|456.54|454.14|0
1654523600000|2022-06-06 13:53:20|457.39|454.99|457.05|454.65|457.56|455.16|457.05|454.65|0
1654523610000|2022-06-06 13:53:30|457.39|454.99|456.03|453.63|457.39|454.99|456.03|453.63|0
1654523620000|2022-06-06 13:53:40|455.95|453.55|455.86|453.46|455.95|453.55|455.35|452.95|0
1654523630000|2022-06-06 13:53:50|455.52|453.12|455.69|453.29|456.37|453.97|455.52|453.12|0
1654523640000|2022-06-06 13:54:00|455.35|452.95|454.84|452.44|455.35|452.95|454.84|452.44|0
1654523650000|2022-06-06 13:54:10|455.69|453.29|456.37|453.97|456.37|453.97|455.69|453.29|0
1654523660000|2022-06-06 13:54:20|456.54|454.14|457.22|454.82|457.22|454.82|456.54|454.14|0
1654523670000|2022-06-06 13:54:30|457.56|455.16|457.73|455.33|457.91|455.51|457.56|455.16|0
1654523680000|2022-06-06 13:54:40|457.48|455.08|455.95|453.55|457.48|455.08|455.95|453.55|0
1654523690000|2022-06-06 13:54:50|455.69|453.29|455.78|453.38|455.78|453.38|455.35|452.95|0
1654523700000|2022-06-06 13:55:00|456.03|453.63|456.88|454.48|456.88|454.48|456.03|453.63|0
1654523710000|2022-06-06 13:55:10|456.37|453.97|456.37|453.97|456.54|454.14|456.37|453.97|0
1654523720000|2022-06-06 13:55:20|455.95|453.55|455.69|453.29|455.95|453.55|455.61|453.21|0
1654523730000|2022-06-06 13:55:30|455.86|453.46|455.86|453.46|455.86|453.46|455.69|453.29|0
1654523740000|2022-06-06 13:55:40|456.54|454.14|455.69|453.29|456.54|454.14|455.69|453.29|0
1654523750000|2022-06-06 13:55:50|455.52|453.12|454.5|452.1|456.03|453.63|454.5|452.1|0
1654523760000|2022-06-06 13:56:00|454.42|452.02|454.33|451.93|454.5|452.1|454.33|451.93|0
1654523770000|2022-06-06 13:56:10|454.5|452.1|456.2|453.8|456.2|453.8|454.5|452.1|0
1654523780000|2022-06-06 13:56:20|456.37|453.97|456.2|453.8|456.37|453.97|455.69|453.29|0
1654523790000|2022-06-06 13:56:30|456.71|454.31|456.37|453.97|457.39|454.99|456.37|453.97|0
1654523800000|2022-06-06 13:56:40|456.2|453.8|455.69|453.29|456.2|453.8|455.69|453.29|0
1654523810000|2022-06-06 13:56:50|455.35|452.95|454.84|452.44|455.35|452.95|454.84|452.44|0
1654523820000|2022-06-06 13:57:00|455.18|452.78|455.18|452.78|455.35|452.95|455.18|452.78|0
1654523830000|2022-06-06 13:57:10|455.01|452.61|454.67|452.27|455.1|452.7|454.67|452.27|0
1654523840000|2022-06-06 13:57:20|455.35|452.95|455.18|452.78|455.69|453.29|455.18|452.78|0
1654523850000|2022-06-06 13:57:30|455.01|452.61|455.01|452.61|455.01|452.61|455.01|452.61|0
1654523860000|2022-06-06 13:57:40|454.5|452.1|455.01|452.61|455.01|452.61|454.5|452.1|0
1654523870000|2022-06-06 13:57:50|454.67|452.27|454.67|452.27|455.01|452.61|454.67|452.27|0
1654523880000|2022-06-06 13:58:00|454.5|452.1|455.35|452.95|455.35|452.95|454.16|451.76|0
1654523890000|2022-06-06 13:58:10|455.44|453.04|455.52|453.12|455.69|453.29|455.44|453.04|0
1654523900000|2022-06-06 13:58:20|455.95|453.55|455.69|453.29|455.95|453.55|455.69|453.29|0
1654523910000|2022-06-06 13:58:30|456.03|453.63|455.44|453.04|456.2|453.8|455.44|453.04|0
1654523920000|2022-06-06 13:58:40|455.18|452.78|455.18|452.78|455.18|452.78|454.92|452.52|0
1654523930000|2022-06-06 13:58:50|455.26|452.86|455.86|453.46|455.86|453.46|455.26|452.86|0
1654523940000|2022-06-06 13:59:00|455.52|453.12|454.5|452.1|455.52|453.12|454.5|452.1|0
1654523950000|2022-06-06 13:59:10|454.41|452.01|453.23|450.83|454.5|452.1|453.23|450.83|0
1654523960000|2022-06-06 13:59:20|453.14|450.74|452.29|449.89|453.14|450.74|452.29|449.89|0
1654523970000|2022-06-06 13:59:30|452.63|450.23|452.12|449.72|452.63|450.23|451.78|449.38|0
1654523980000|2022-06-06 13:59:40|451.44|449.04|450.93|448.53|451.44|449.04|450.93|448.53|0
1654523990000|2022-06-06 13:59:50|450.6|448.2|450.76|448.36|450.93|448.53|450.6|448.2|0
1654524000000|2022-06-06 14:00:00|449.58|447.18|449.75|447.35|449.75|447.35|449.24|446.84|0
1654524010000|2022-06-06 14:00:10|449.41|447.01|449.92|447.52|449.92|447.52|449.41|447.01|0
1654524020000|2022-06-06 14:00:20|450.76|448.36|450.35|447.95|450.76|448.36|450.35|447.95|0
1654524030000|2022-06-06 14:00:30|449.67|447.27|446.63|444.23|449.67|447.27|446.63|444.23|0
1654524040000|2022-06-06 14:00:40|446.21|443.81|446.55|444.15|446.72|444.32|446.21|443.81|0
1654524050000|2022-06-06 14:00:50|446.21|443.81|445.37|442.97|446.21|443.81|445.37|442.97|0
1654524060000|2022-06-06 14:01:00|445.2|442.8|445.71|443.31|445.87|443.47|445.2|442.8|0
1654524070000|2022-06-06 14:01:10|445.37|442.97|445.03|442.63|445.37|442.97|445.03|442.63|0
1654524080000|2022-06-06 14:01:20|444.36|441.96|445.37|442.97|445.37|442.97|444.36|441.96|0
1654524090000|2022-06-06 14:01:30|445.2|442.8|445.87|443.47|446.04|443.64|445.2|442.8|0
1654524100000|2022-06-06 14:01:40|446.04|443.64|445.71|443.31|446.04|443.64|445.71|443.31|0
1654524110000|2022-06-06 14:01:50|445.87|443.47|446.71|444.31|446.71|444.31|445.87|443.47|0
1654524120000|2022-06-06 14:02:00|446.21|443.81|445.54|443.14|446.38|443.98|445.54|443.14|0
1654524130000|2022-06-06 14:02:10|445.71|443.31|445.37|442.97|446.38|443.98|445.37|442.97|0
1654524140000|2022-06-06 14:02:20|445.54|443.14|445.54|443.14|445.54|443.14|445.37|442.97|0
1654524150000|2022-06-06 14:02:30|445.71|443.31|445.2|442.8|445.71|443.31|445.2|442.8|0
1654524160000|2022-06-06 14:02:40|445.37|442.97|444.7|442.3|445.37|442.97|444.7|442.3|0
1654524170000|2022-06-06 14:02:50|444.53|442.13|444.03|441.63|444.53|442.13|444.03|441.63|0
1654524180000|2022-06-06 14:03:00|444.45|442.05|444.11|441.71|444.45|442.05|444.03|441.63|0
1654524190000|2022-06-06 14:03:10|443.86|441.46|443.52|441.12|443.86|441.46|443.52|441.12|0
1654524200000|2022-06-06 14:03:20|443.19|440.79|443.52|441.12|443.52|441.12|443.02|440.62|0
1654524210000|2022-06-06 14:03:30|443.36|440.96|443.52|441.12|443.52|441.12|443.36|440.96|0
1654524220000|2022-06-06 14:03:40|443.19|440.79|443.02|440.62|443.19|440.79|442.85|440.45|0
1654524230000|2022-06-06 14:03:50|442.85|440.45|443.02|440.62|443.19|440.79|442.69|440.29|0
1654524240000|2022-06-06 14:04:00|443.19|440.79|443.19|440.79|443.19|440.79|443.02|440.62|0
1654524250000|2022-06-06 14:04:10|443.36|440.96|443.52|441.12|443.52|441.12|443.19|440.79|0
1654524260000|2022-06-06 14:04:20|443.19|440.79|443.36|440.96|443.36|440.96|443.19|440.79|0
1654524270000|2022-06-06 14:04:30|443.02|440.62|443.02|440.62|443.02|440.62|442.69|440.29|0
1654524280000|2022-06-06 14:04:40|443.69|441.29|443.61|441.21|443.86|441.46|443.61|441.21|0
1654524290000|2022-06-06 14:04:50|443.86|441.46|443.52|441.12|443.86|441.46|443.52|441.12|0
1654524300000|2022-06-06 14:05:00|443.86|441.46|443.36|440.96|443.86|441.46|443.02|440.62|0
1654524310000|2022-06-06 14:05:10|443.02|440.62|443.36|440.96|443.36|440.96|443.02|440.62|0
1654524320000|2022-06-06 14:05:20|443.52|441.12|444.03|441.63|444.03|441.63|443.19|440.79|0
1654524330000|2022-06-06 14:05:30|444.36|441.96|444.11|441.71|444.36|441.96|444.11|441.71|0
1654524340000|2022-06-06 14:05:40|444.03|441.63|444.98|442.58|444.98|442.58|444.03|441.63|0
1654524350000|2022-06-06 14:05:50|444.47|442.07|444.64|442.24|444.64|442.24|444.47|442.07|0
1654524360000|2022-06-06 14:06:00|444.31|441.91|442.81|440.41|444.31|441.91|442.81|440.41|0
1654524370000|2022-06-06 14:06:10|442.64|440.24|441.03|438.63|442.64|440.24|441.03|438.63|0
1654524380000|2022-06-06 14:06:20|441.37|438.97|441.2|438.8|441.53|439.13|441.2|438.8|0
1654524390000|2022-06-06 14:06:30|441.37|438.97|441.53|439.13|441.87|439.47|441.37|438.97|0
1654524400000|2022-06-06 14:06:40|441.2|438.8|441.2|438.8|441.37|438.97|441.2|438.8|0
1654524410000|2022-06-06 14:06:50|441.03|438.63|442.74|440.34|442.74|440.34|441.03|438.63|0
1654524420000|2022-06-06 14:07:00|442.41|440.01|442.57|440.17|442.57|440.17|442.24|439.84|0
1654524430000|2022-06-06 14:07:10|443.24|440.84|442.74|440.34|443.24|440.84|442.74|440.34|0
1654524440000|2022-06-06 14:07:20|442.41|440.01|442.74|440.34|442.74|440.34|442.41|440.01|0
1654524450000|2022-06-06 14:07:30|442.91|440.51|443.33|440.93|443.58|441.18|442.91|440.51|0
1654524460000|2022-06-06 14:07:40|442.99|440.59|444.75|442.35|444.75|442.35|442.99|440.59|0
1654524470000|2022-06-06 14:07:50|445.25|442.85|445.25|442.85|445.25|442.85|445.25|442.85|0
1654524480000|2022-06-06 14:08:00|445.08|442.68|445.25|442.85|445.42|443.02|445.08|442.68|0
1654524490000|2022-06-06 14:08:10|445.08|442.68|444.83|442.43|445.08|442.68|444.58|442.18|0
1654524500000|2022-06-06 14:08:20|444.58|442.18|444.58|442.18|444.75|442.35|444.41|442.01|0
1654524510000|2022-06-06 14:08:30|444.91|442.51|444.41|442.01|444.91|442.51|444.41|442.01|0
1654524520000|2022-06-06 14:08:40|444.75|442.35|444.91|442.51|444.91|442.51|444.58|442.18|0
1654524530000|2022-06-06 14:08:50|445.08|442.68|444.75|442.35|445.08|442.68|444.75|442.35|0
1654524540000|2022-06-06 14:09:00|444.91|442.51|444.24|441.84|444.91|442.51|444.24|441.84|0
1654524550000|2022-06-06 14:09:10|444.41|442.01|445.25|442.85|445.25|442.85|444.41|442.01|0
1654524560000|2022-06-06 14:09:20|444.91|442.51|444.91|442.51|444.91|442.51|444.75|442.35|0
1654524570000|2022-06-06 14:09:30|445.08|442.68|444.24|441.84|445.08|442.68|444.24|441.84|0
1654524580000|2022-06-06 14:09:40|444.08|441.68|444.24|441.84|444.24|441.84|443.57|441.17|0
1654524590000|2022-06-06 14:09:50|444.75|442.35|444.75|442.35|444.75|442.35|444.41|442.01|0
1654524600000|2022-06-06 14:10:00|444.41|442.01|444.91|442.51|445.08|442.68|444.41|442.01|0
1654524610000|2022-06-06 14:10:10|444.74|442.34|443.91|441.51|444.74|442.34|443.91|441.51|0
1654524620000|2022-06-06 14:10:20|444.08|441.68|444.41|442.01|444.41|442.01|444.08|441.68|0
1654524630000|2022-06-06 14:10:30|444.74|442.34|444.58|442.18|445.08|442.68|444.58|442.18|0
1654524640000|2022-06-06 14:10:40|444.91|442.51|444.24|441.84|444.91|442.51|444.08|441.68|0
1654524650000|2022-06-06 14:10:50|443.91|441.51|444.24|441.84|444.24|441.84|443.74|441.34|0
1654524660000|2022-06-06 14:11:00|444.58|442.18|444.91|442.51|444.91|442.51|444.41|442.01|0
1654524670000|2022-06-06 14:11:10|444.74|442.34|444.58|442.18|445.25|442.85|444.58|442.18|0
1654524680000|2022-06-06 14:11:20|444.74|442.34|445.08|442.68|445.08|442.68|444.5|442.1|0
1654524690000|2022-06-06 14:11:30|444.74|442.34|443.41|441.01|444.74|442.34|443.41|441.01|0
1654524700000|2022-06-06 14:11:40|443.07|440.67|442.91|440.51|443.07|440.67|442.91|440.51|0
1654524710000|2022-06-06 14:11:50|443.24|440.84|443.41|441.01|443.57|441.17|443.24|440.84|0
1654524720000|2022-06-06 14:12:00|443.16|440.76|443.91|441.51|444.41|442.01|443.16|440.76|0
1654524730000|2022-06-06 14:12:10|443.57|441.17|443.41|441.01|443.57|441.17|443.24|440.84|0
1654524740000|2022-06-06 14:12:20|443.91|441.51|443.83|441.43|444.07|441.67|443.83|441.43|0
1654524750000|2022-06-06 14:12:30|443.74|441.34|444.07|441.67|444.07|441.67|443.74|441.34|0
1654524760000|2022-06-06 14:12:40|444.24|441.84|444.07|441.67|444.58|442.18|444.07|441.67|0
1654524770000|2022-06-06 14:12:50|443.91|441.51|443.41|441.01|443.91|441.51|443.41|441.01|0
1654524780000|2022-06-06 14:13:00|443.24|440.84|443.07|440.67|443.24|440.84|443.07|440.67|0
1654524790000|2022-06-06 14:13:10|443.24|440.84|443.24|440.84|443.41|441.01|443.07|440.67|0
1654524800000|2022-06-06 14:13:20|443.07|440.67|443.24|440.84|443.24|440.84|442.91|440.51|0
1654524810000|2022-06-06 14:13:30|442.91|440.51|443.57|441.17|443.57|441.17|442.91|440.51|0
1654524820000|2022-06-06 14:13:40|444.07|441.67|443.99|441.59|444.07|441.67|443.91|441.51|0
1654524830000|2022-06-06 14:13:50|444.41|442.01|444.24|441.84|444.41|442.01|444.24|441.84|0
1654524840000|2022-06-06 14:14:00|443.57|441.17|443.24|440.84|443.91|441.51|443.24|440.84|0
1654524850000|2022-06-06 14:14:10|443.07|440.67|443.74|441.34|443.74|441.34|443.07|440.67|0
1654524860000|2022-06-06 14:14:20|443.91|441.51|443.83|441.43|444.24|441.84|443.83|441.43|0
1654524870000|2022-06-06 14:14:30|444.07|441.67|444.07|441.67|444.07|441.67|443.57|441.17|0
1654524880000|2022-06-06 14:14:40|444.58|442.18|444.91|442.51|444.91|442.51|444.58|442.18|0
1654524890000|2022-06-06 14:14:50|444.74|442.34|443.57|441.17|444.74|442.34|443.57|441.17|0
1654524900000|2022-06-06 14:15:00|443.74|441.34|443.24|440.84|443.74|441.34|443.24|440.84|0
1654524910000|2022-06-06 14:15:10|443.41|441.01|444.41|442.01|444.41|442.01|443.41|441.01|0
1654524920000|2022-06-06 14:15:20|444.58|442.18|445.08|442.68|445.58|443.18|444.58|442.18|0
1654524930000|2022-06-06 14:15:30|444.74|442.34|444.91|442.51|444.91|442.51|444.41|442.01|0
1654524940000|2022-06-06 14:15:40|445.92|443.52|445.92|443.52|445.92|443.52|445.75|443.35|0
1654524950000|2022-06-06 14:15:50|445.75|443.35|445.75|443.35|446.08|443.68|445.75|443.35|0
1654524960000|2022-06-06 14:16:00|445.92|443.52|447.59|445.19|447.59|445.19|445.92|443.52|0
1654524970000|2022-06-06 14:16:10|447.26|444.86|448.1|445.7|448.1|445.7|447.26|444.86|0
1654524980000|2022-06-06 14:16:20|448.27|445.87|447.93|445.53|448.27|445.87|447.93|445.53|0
1654524990000|2022-06-06 14:16:30|447.76|445.36|447.76|445.36|448.27|445.87|447.42|445.02|0
1654525000000|2022-06-06 14:16:40|447.42|445.02|446.92|444.52|447.42|445.02|446.75|444.35|0
1654525010000|2022-06-06 14:16:50|446.75|444.35|445.91|443.51|446.75|444.35|445.91|443.51|0
1654525020000|2022-06-06 14:17:00|445.08|442.68|445.08|442.68|445.08|442.68|444.74|442.34|0
1654525030000|2022-06-06 14:17:10|444.57|442.17|445.58|443.18|445.58|443.18|444.57|442.17|0
1654525040000|2022-06-06 14:17:20|445.75|443.35|446.59|444.19|446.75|444.35|445.75|443.35|0
1654525050000|2022-06-06 14:17:30|446.75|444.35|446.34|443.94|446.75|444.35|446.25|443.85|0
1654525060000|2022-06-06 14:17:40|446.08|443.68|445.91|443.51|446.08|443.68|445.75|443.35|0
1654525070000|2022-06-06 14:17:50|446.08|443.68|446.25|443.85|446.42|444.02|446.08|443.68|0
1654525080000|2022-06-06 14:18:00|446.92|444.52|447.26|444.86|447.59|445.19|446.92|444.52|0
1654525090000|2022-06-06 14:18:10|447.85|445.45|447.59|445.19|447.85|445.45|447.42|445.02|0
1654525100000|2022-06-06 14:18:20|447.42|445.02|447.26|444.86|447.42|445.02|447.01|444.61|0
1654525110000|2022-06-06 14:18:30|447.76|445.36|446.92|444.52|447.76|445.36|446.92|444.52|0
1654525120000|2022-06-06 14:18:40|446.84|444.44|446.92|444.52|447.26|444.86|446.84|444.44|0
1654525130000|2022-06-06 14:18:50|447.09|444.69|446.42|444.02|447.42|445.02|446.42|444.02|0
1654525140000|2022-06-06 14:19:00|446.58|444.18|446.42|444.02|446.67|444.27|446.42|444.02|0
1654525150000|2022-06-06 14:19:10|446.25|443.85|447.42|445.02|447.42|445.02|446.25|443.85|0
1654525160000|2022-06-06 14:19:20|447.34|444.94|447.42|445.02|447.42|445.02|447.26|444.86|0
1654525170000|2022-06-06 14:19:30|446.92|444.52|446.58|444.18|446.92|444.52|446.25|443.85|0
1654525180000|2022-06-06 14:19:40|446.42|444.02|446.58|444.18|446.58|444.18|446.25|443.85|0
1654525190000|2022-06-06 14:19:50|446.42|444.02|446.58|444.18|446.75|444.35|446.42|444.02|0
1654525200000|2022-06-06 14:20:00|447.26|444.86|447.26|444.86|447.26|444.86|447.09|444.69|0
1654525210000|2022-06-06 14:20:10|446.92|444.52|446.25|443.85|446.92|444.52|446.08|443.68|0
1654525220000|2022-06-06 14:20:20|446.42|444.02|446.58|444.18|446.58|444.18|446.25|443.85|0
1654525230000|2022-06-06 14:20:30|446.42|444.02|446.25|443.85|446.42|444.02|446.08|443.68|0
1654525240000|2022-06-06 14:20:40|446.58|444.18|446.67|444.27|446.75|444.35|446.58|444.18|0
1654525250000|2022-06-06 14:20:50|446.08|443.68|446|443.6|446.08|443.68|445.75|443.35|0
1654525260000|2022-06-06 14:21:00|447.09|444.69|447.59|445.19|447.59|445.19|447.09|444.69|0
1654525270000|2022-06-06 14:21:10|447.93|445.53|447.42|445.02|448.01|445.61|447.42|445.02|0
1654525280000|2022-06-06 14:21:20|446.42|444.02|446.58|444.18|447.09|444.69|446.42|444.02|0
1654525290000|2022-06-06 14:21:30|446.42|444.02|445.91|443.51|446.42|444.02|445.91|443.51|0
1654525300000|2022-06-06 14:21:40|445.75|443.35|445.75|443.35|445.75|443.35|445.58|443.18|0
1654525310000|2022-06-06 14:21:50|446.42|444.02|447.09|444.69|447.09|444.69|446.42|444.02|0
1654525320000|2022-06-06 14:22:00|447.42|445.02|447.51|445.11|447.59|445.19|447.42|445.02|0
1654525330000|2022-06-06 14:22:10|446.92|444.52|447.25|444.85|447.25|444.85|446.58|444.18|0
1654525340000|2022-06-06 14:22:20|447.59|445.19|447.93|445.53|448.26|445.86|447.59|445.19|0
1654525350000|2022-06-06 14:22:30|447.34|444.94|447.42|445.02|447.42|445.02|447.09|444.69|0
1654525360000|2022-06-06 14:22:40|447.25|444.85|446.92|444.52|447.25|444.85|446.92|444.52|0
1654525370000|2022-06-06 14:22:50|447.09|444.69|446.42|444.02|447.09|444.69|446.42|444.02|0
1654525380000|2022-06-06 14:23:00|446.08|443.68|445.58|443.18|446.08|443.68|445.58|443.18|0
1654525390000|2022-06-06 14:23:10|446.58|444.18|446.75|444.35|446.75|444.35|446.58|444.18|0
1654525400000|2022-06-06 14:23:20|447.09|444.69|446.92|444.52|447.25|444.85|446.92|444.52|0
1654525410000|2022-06-06 14:23:30|447.25|444.85|447.25|444.85|447.42|445.02|447.25|444.85|0
1654525420000|2022-06-06 14:23:40|447.42|445.02|447.25|444.85|447.42|445.02|447.09|444.69|0
1654525430000|2022-06-06 14:23:50|447.09|444.69|447.68|445.28|447.68|445.28|447.09|444.69|0
1654525440000|2022-06-06 14:24:00|447.93|445.53|447.25|444.85|447.93|445.53|447.25|444.85|0
1654525450000|2022-06-06 14:24:10|447.09|444.69|447.34|444.94|447.42|445.02|447.09|444.69|0
1654525460000|2022-06-06 14:24:20|446.92|444.52|447.25|444.85|447.25|444.85|446.92|444.52|0
1654525470000|2022-06-06 14:24:30|446.92|444.52|447.42|445.02|447.42|445.02|446.92|444.52|0
1654525480000|2022-06-06 14:24:40|447.93|445.53|447.09|444.69|447.93|445.53|447.09|444.69|0
1654525490000|2022-06-06 14:24:50|446.92|444.52|446.57|444.17|447.47|445.07|446.57|444.17|0
1654525500000|2022-06-06 14:25:00|447.07|444.67|447.94|445.54|447.94|445.54|447.07|444.67|0
1654525510000|2022-06-06 14:25:10|448.98|446.58|449.23|446.83|449.23|446.83|448.73|446.33|0
1654525520000|2022-06-06 14:25:20|448.81|446.41|448.73|446.33|448.81|446.41|448.47|446.07|0
1654525530000|2022-06-06 14:25:30|448.81|446.41|448.98|446.58|448.98|446.58|448.47|446.07|0
1654525540000|2022-06-06 14:25:40|449.65|447.25|449.31|446.91|449.82|447.42|449.31|446.91|0
1654525550000|2022-06-06 14:25:50|449.48|447.08|448.9|446.5|449.48|447.08|448.9|446.5|0
1654525560000|2022-06-06 14:26:00|448.47|446.07|449.31|446.91|449.31|446.91|448.47|446.07|0
1654525570000|2022-06-06 14:26:10|449.48|447.08|449.65|447.25|449.65|447.25|449.15|446.75|0
1654525580000|2022-06-06 14:26:20|449.82|447.42|448.47|446.07|449.82|447.42|448.47|446.07|0
1654525590000|2022-06-06 14:26:30|447.8|445.4|447.13|444.73|447.8|445.4|447.13|444.73|0
1654525600000|2022-06-06 14:26:40|447.8|445.4|447.97|445.57|448.47|446.07|447.8|445.4|0
1654525610000|2022-06-06 14:26:50|447.8|445.4|447.13|444.73|447.8|445.4|447.13|444.73|0
1654525620000|2022-06-06 14:27:00|446.46|444.06|446.63|444.23|446.63|444.23|446.46|444.06|0
1654525630000|2022-06-06 14:27:10|446.88|444.48|445.88|443.48|446.96|444.56|445.88|443.48|0
1654525640000|2022-06-06 14:27:20|445.62|443.22|446.13|443.73|446.13|443.73|445.62|443.22|0
1654525650000|2022-06-06 14:27:30|445.96|443.56|445.29|442.89|445.96|443.56|445.29|442.89|0
1654525660000|2022-06-06 14:27:40|445.12|442.72|445.46|443.06|445.46|443.06|445.12|442.72|0
1654525670000|2022-06-06 14:27:50|445.29|442.89|445.12|442.72|445.29|442.89|445.12|442.72|0
1654525680000|2022-06-06 14:28:00|445.29|442.89|446.13|443.73|446.13|443.73|445.29|442.89|0
1654525690000|2022-06-06 14:28:10|446.38|443.98|446.21|443.81|446.38|443.98|446.13|443.73|0
1654525700000|2022-06-06 14:28:20|445.96|443.56|445.96|443.56|446.21|443.81|445.96|443.56|0
1654525710000|2022-06-06 14:28:30|446.46|444.06|445.96|443.56|446.46|444.06|445.96|443.56|0
1654525720000|2022-06-06 14:28:40|446.29|443.89|446.21|443.81|446.46|444.06|446.12|443.72|0
1654525730000|2022-06-06 14:28:50|446.46|444.06|446.29|443.89|446.46|444.06|446.12|443.72|0
1654525740000|2022-06-06 14:29:00|445.12|442.72|444.87|442.47|445.12|442.72|444.87|442.47|0
1654525750000|2022-06-06 14:29:10|445.12|442.72|445.62|443.22|445.62|443.22|445.12|442.72|0
1654525760000|2022-06-06 14:29:20|445.46|443.06|444.95|442.55|445.46|443.06|444.95|442.55|0
1654525770000|2022-06-06 14:29:30|445.12|442.72|445.79|443.39|445.79|443.39|445.12|442.72|0
1654525780000|2022-06-06 14:29:40|445.46|443.06|446.12|443.72|446.12|443.72|445.46|443.06|0
1654525790000|2022-06-06 14:29:50|446.46|444.06|446.63|444.23|446.63|444.23|446.46|444.06|0
1654525800000|2022-06-06 14:30:00|445.96|443.56|445.29|442.89|445.96|443.56|445.29|442.89|0
1654525810000|2022-06-06 14:30:10|445.12|442.72|445.45|443.05|445.45|443.05|444.79|442.39|0
1654525820000|2022-06-06 14:30:20|444.95|442.55|444.87|442.47|445.04|442.64|444.87|442.47|0
1654525830000|2022-06-06 14:30:30|445.79|443.39|447.3|444.9|447.3|444.9|445.79|443.39|0
1654525840000|2022-06-06 14:30:40|447.13|444.73|446.79|444.39|447.13|444.73|446.79|444.39|0
1654525850000|2022-06-06 14:30:50|446.71|444.31|447.22|444.82|447.22|444.82|446.55|444.15|0
1654525860000|2022-06-06 14:31:00|447.63|445.23|447.63|445.23|447.63|445.23|447.13|444.73|0
1654525870000|2022-06-06 14:31:10|447.46|445.06|447.46|445.06|447.8|445.4|447.46|445.06|0
1654525880000|2022-06-06 14:31:20|446.96|444.56|446.46|444.06|446.96|444.56|446.46|444.06|0
1654525890000|2022-06-06 14:31:30|446.79|444.39|446.79|444.39|446.79|444.39|446.63|444.23|0
1654525900000|2022-06-06 14:31:40|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1654525910000|2022-06-06 14:31:50|446.29|443.89|446.46|444.06|446.46|444.06|445.96|443.56|0
1654525920000|2022-06-06 14:32:00|446.29|443.89|446.12|443.72|446.46|444.06|446.12|443.72|0
1654525930000|2022-06-06 14:32:10|446.46|444.06|445.96|443.56|446.79|444.39|445.96|443.56|0
1654525940000|2022-06-06 14:32:20|445.79|443.39|445.79|443.39|445.96|443.56|445.71|443.31|0
1654525950000|2022-06-06 14:32:30|445.62|443.22|445.62|443.22|445.96|443.56|445.62|443.22|0
1654525960000|2022-06-06 14:32:40|445.29|442.89|445.45|443.05|445.62|443.22|445.29|442.89|0
1654525970000|2022-06-06 14:32:50|445.04|442.64|444.62|442.22|445.04|442.64|444.45|442.05|0
1654525980000|2022-06-06 14:33:00|444.45|442.05|444.79|442.39|444.95|442.55|444.45|442.05|0
1654525990000|2022-06-06 14:33:10|444.87|442.47|444.62|442.22|444.87|442.47|444.45|442.05|0
1654526000000|2022-06-06 14:33:20|444.45|442.05|444.45|442.05|444.62|442.22|444.45|442.05|0
1654526010000|2022-06-06 14:33:30|444.62|442.22|445.12|442.72|445.12|442.72|444.62|442.22|0
1654526020000|2022-06-06 14:33:40|444.78|442.38|444.45|442.05|444.78|442.38|444.45|442.05|0
1654526030000|2022-06-06 14:33:50|444.78|442.38|444.7|442.3|444.95|442.55|444.7|442.3|0
1654526040000|2022-06-06 14:34:00|444.78|442.38|444.95|442.55|444.95|442.55|444.78|442.38|0
1654526050000|2022-06-06 14:34:10|444.78|442.38|444.62|442.22|444.78|442.38|444.45|442.05|0
1654526060000|2022-06-06 14:34:20|444.45|442.05|444.62|442.22|444.62|442.22|444.45|442.05|0
1654526070000|2022-06-06 14:34:30|444.45|442.05|444.45|442.05|444.62|442.22|444.45|442.05|0
1654526080000|2022-06-06 14:34:40|444.62|442.22|444.95|442.55|444.95|442.55|444.62|442.22|0
1654526090000|2022-06-06 14:34:50|444.78|442.38|445.29|442.89|445.29|442.89|444.78|442.38|0
1654526100000|2022-06-06 14:35:00|445.12|442.72|444.62|442.22|445.29|442.89|444.62|442.22|0
1654526110000|2022-06-06 14:35:10|444.45|442.05|444.95|442.55|444.95|442.55|444.45|442.05|0
1654526120000|2022-06-06 14:35:20|444.78|442.38|445.29|442.89|445.29|442.89|444.78|442.38|0
1654526130000|2022-06-06 14:35:30|445.12|442.72|445.62|443.22|445.62|443.22|445.12|442.72|0
1654526140000|2022-06-06 14:35:40|445.45|443.05|446.46|444.06|446.62|444.22|445.45|443.05|0
1654526150000|2022-06-06 14:35:50|446.29|443.89|445.95|443.55|446.29|443.89|445.79|443.39|0
1654526160000|2022-06-06 14:36:00|446.12|443.72|446.29|443.89|446.46|444.06|446.12|443.72|0
1654526170000|2022-06-06 14:36:10|446.62|444.22|445.95|443.55|446.62|444.22|445.95|443.55|0
1654526180000|2022-06-06 14:36:20|446.29|443.89|445.95|443.55|446.46|444.06|445.95|443.55|0
1654526190000|2022-06-06 14:36:30|446.46|444.06|447.13|444.73|447.13|444.73|446.46|444.06|0
1654526200000|2022-06-06 14:36:40|447.46|445.06|447.8|445.4|447.8|445.4|447.46|445.06|0
1654526210000|2022-06-06 14:36:50|447.29|444.89|447.29|444.89|447.63|445.23|447.29|444.89|0
1654526220000|2022-06-06 14:37:00|446.79|444.39|446.46|444.06|446.79|444.39|446.46|444.06|0
1654526230000|2022-06-06 14:37:10|445.95|443.55|446.29|443.89|446.29|443.89|445.95|443.55|0
1654526240000|2022-06-06 14:37:20|446.12|443.72|446.62|444.22|446.79|444.39|446.12|443.72|0
1654526250000|2022-06-06 14:37:30|446.79|444.39|447.13|444.73|447.29|444.89|446.79|444.39|0
1654526260000|2022-06-06 14:37:40|446.79|444.39|447.29|444.89|447.29|444.89|446.79|444.39|0
1654526270000|2022-06-06 14:37:50|447.46|445.06|447.63|445.23|447.63|445.23|447.29|444.89|0
1654526280000|2022-06-06 14:38:00|447.46|445.06|448.47|446.07|448.47|446.07|447.46|445.06|0
1654526290000|2022-06-06 14:38:10|447.8|445.4|447.63|445.23|447.96|445.56|447.63|445.23|0
1654526300000|2022-06-06 14:38:20|447.8|445.4|447.46|445.06|448.13|445.73|447.46|445.06|0
1654526310000|2022-06-06 14:38:30|447.8|445.4|447.8|445.4|447.8|445.4|447.63|445.23|0
1654526320000|2022-06-06 14:38:40|447.46|445.06|447.29|444.89|447.46|445.06|447.13|444.73|0
1654526330000|2022-06-06 14:38:50|446.96|444.56|446.79|444.39|447.13|444.73|446.79|444.39|0
1654526340000|2022-06-06 14:39:00|446.71|444.31|446.62|444.22|446.71|444.31|446.46|444.06|0
1654526350000|2022-06-06 14:39:10|446.46|444.06|447.13|444.73|447.13|444.73|446.46|444.06|0
1654526360000|2022-06-06 14:39:20|447.46|445.06|446.79|444.39|447.46|445.06|446.79|444.39|0
1654526370000|2022-06-06 14:39:30|446.96|444.56|446.12|443.72|446.96|444.56|446.12|443.72|0
1654526380000|2022-06-06 14:39:40|446.29|443.89|446.79|444.39|446.79|444.39|446.29|443.89|0
1654526390000|2022-06-06 14:39:50|446.29|443.89|446.12|443.72|446.29|443.89|446.12|443.72|0
1654526400000|2022-06-06 14:40:00|445.45|443.05|444.95|442.55|445.45|443.05|444.95|442.55|0
1654526410000|2022-06-06 14:40:10|445.28|442.88|445.79|443.39|446.12|443.72|445.28|442.88|0
1654526420000|2022-06-06 14:40:20|445.95|443.55|445.28|442.88|446.12|443.72|445.28|442.88|0
1654526430000|2022-06-06 14:40:30|445.45|443.05|445.45|443.05|445.62|443.22|445.45|443.05|0
1654526440000|2022-06-06 14:40:40|445.95|443.55|444.95|442.55|445.95|443.55|444.95|442.55|0
1654526450000|2022-06-06 14:40:50|444.78|442.38|444.87|442.47|444.87|442.47|444.78|442.38|0
1654526460000|2022-06-06 14:41:00|444.95|442.55|444.45|442.05|444.95|442.55|444.45|442.05|0
1654526470000|2022-06-06 14:41:10|444.61|442.21|444.45|442.05|444.61|442.21|444.45|442.05|0
1654526500000|2022-06-06 14:41:40|444.61|442.21|444.61|442.21|444.78|442.38|444.61|442.21|0
1654526510000|2022-06-06 14:41:50|444.45|442.05|444.78|442.38|444.78|442.38|444.45|442.05|0
1654526520000|2022-06-06 14:42:00|444.61|442.21|444.61|442.21|445.12|442.72|444.61|442.21|0
1654526530000|2022-06-06 14:42:10|444.95|442.55|445.95|443.55|445.95|443.55|444.95|442.55|0
1654526540000|2022-06-06 14:42:20|445.62|443.22|445.78|443.38|445.95|443.55|445.45|443.05|0
1654526550000|2022-06-06 14:42:30|446.29|443.89|446.45|444.05|446.79|444.39|446.29|443.89|0
1654526560000|2022-06-06 14:42:40|447.12|444.72|446.79|444.39|447.12|444.72|446.79|444.39|0
1654526570000|2022-06-06 14:42:50|446.96|444.56|447.12|444.72|447.12|444.72|446.96|444.56|0
1654526580000|2022-06-06 14:43:00|447.46|445.06|447.46|445.06|447.63|445.23|447.46|445.06|0
1654526590000|2022-06-06 14:43:10|447.96|445.56|448.8|446.4|448.8|446.4|447.8|445.4|0
1654526600000|2022-06-06 14:43:20|449.31|446.91|449.14|446.74|449.31|446.91|449.14|446.74|0
1654526610000|2022-06-06 14:43:30|448.63|446.23|447.63|445.23|448.63|446.23|447.63|445.23|0
1654526620000|2022-06-06 14:43:40|447.96|445.56|447.46|445.06|447.96|445.56|447.29|444.89|0
1654526630000|2022-06-06 14:43:50|447.63|445.23|447.12|444.72|447.63|445.23|447.12|444.72|0
1654526640000|2022-06-06 14:44:00|446.96|444.56|446.79|444.39|447.12|444.72|446.79|444.39|0
1654526650000|2022-06-06 14:44:10|446.62|444.22|446.45|444.05|446.62|444.22|446.45|444.05|0
1654526660000|2022-06-06 14:44:20|446.62|444.22|446.12|443.72|446.62|444.22|446.12|443.72|0
1654526670000|2022-06-06 14:44:30|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1654526680000|2022-06-06 14:44:40|446.45|444.05|445.78|443.38|446.45|444.05|445.78|443.38|0
1654526690000|2022-06-06 14:44:50|445.45|443.05|445.45|443.05|445.78|443.38|445.45|443.05|0
1654526700000|2022-06-06 14:45:00|445.11|442.71|445.62|443.22|445.62|443.22|445.11|442.71|0
1654526710000|2022-06-06 14:45:10|445.28|442.88|445.95|443.55|445.95|443.55|445.28|442.88|0
1654526720000|2022-06-06 14:45:20|445.28|442.88|445.11|442.71|445.28|442.88|444.95|442.55|0
1654526730000|2022-06-06 14:45:30|445.78|443.38|446.12|443.72|446.37|443.97|445.78|443.38|0
1654526740000|2022-06-06 14:45:40|445.45|443.05|445.62|443.22|445.62|443.22|445.28|442.88|0
1654526750000|2022-06-06 14:45:50|445.95|443.55|445.78|443.38|445.95|443.55|445.78|443.38|0
1654526760000|2022-06-06 14:46:00|445.45|443.05|446.12|443.72|446.12|443.72|445.45|443.05|0
1654526770000|2022-06-06 14:46:10|446.62|444.22|446.29|443.89|446.62|444.22|446.12|443.72|0
1654526780000|2022-06-06 14:46:20|445.62|443.22|446.2|443.8|446.2|443.8|445.62|443.22|0
1654526790000|2022-06-06 14:46:30|446.12|443.72|446.45|444.05|446.62|444.22|446.12|443.72|0
1654526800000|2022-06-06 14:46:40|446.79|444.39|446.62|444.22|446.79|444.39|446.62|444.22|0
1654526810000|2022-06-06 14:46:50|446.45|444.05|446.45|444.05|446.45|444.05|446.29|443.89|0
1654526820000|2022-06-06 14:47:00|446.29|443.89|446.12|443.72|446.45|444.05|446.12|443.72|0
1654526830000|2022-06-06 14:47:10|445.95|443.55|446.45|444.05|446.45|444.05|445.78|443.38|0
1654526840000|2022-06-06 14:47:20|446.79|444.39|446.62|444.22|446.79|444.39|446.45|444.05|0
1654526850000|2022-06-06 14:47:30|446.28|443.88|445.62|443.22|446.28|443.88|445.62|443.22|0
1654526860000|2022-06-06 14:47:40|445.78|443.38|445.37|442.97|445.78|443.38|445.37|442.97|0
1654526870000|2022-06-06 14:47:50|445.45|443.05|446.12|443.72|446.12|443.72|445.28|442.88|0
1654526880000|2022-06-06 14:48:00|446.28|443.88|446.45|444.05|446.62|444.22|446.28|443.88|0
1654526890000|2022-06-06 14:48:10|446.79|444.39|446.45|444.05|446.79|444.39|446.28|443.88|0
1654526900000|2022-06-06 14:48:20|446.28|443.88|446.79|444.39|446.79|444.39|446.12|443.72|0
1654526910000|2022-06-06 14:48:30|446.62|444.22|446.79|444.39|446.95|444.55|446.62|444.22|0
1654526920000|2022-06-06 14:48:40|446.12|443.72|445.78|443.38|446.12|443.72|445.78|443.38|0
1654526930000|2022-06-06 14:48:50|445.95|443.55|445.28|442.88|445.95|443.55|445.28|442.88|0
1654526940000|2022-06-06 14:49:00|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1654526950000|2022-06-06 14:49:10|444.78|442.38|444.44|442.04|444.78|442.38|444.44|442.04|0
1654526960000|2022-06-06 14:49:20|444.61|442.21|444.44|442.04|444.61|442.21|444.44|442.04|0
1654526970000|2022-06-06 14:49:30|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1654526980000|2022-06-06 14:49:40|444.44|442.04|444.95|442.55|444.95|442.55|444.44|442.04|0
1654526990000|2022-06-06 14:49:50|445.28|442.88|444.44|442.04|445.28|442.88|444.44|442.04|0
1654527010000|2022-06-06 14:50:10|444.61|442.21|444.95|442.55|444.95|442.55|444.61|442.21|0
1654527020000|2022-06-06 14:50:20|444.78|442.38|444.44|442.04|444.78|442.38|444.44|442.04|0
1654527030000|2022-06-06 14:50:30|444.61|442.21|444.78|442.38|444.95|442.55|444.61|442.21|0
1654527040000|2022-06-06 14:50:40|444.95|442.55|444.61|442.21|444.95|442.55|444.61|442.21|0
1654527050000|2022-06-06 14:50:50|444.95|442.55|444.95|442.55|444.95|442.55|444.78|442.38|0
1654527060000|2022-06-06 14:51:00|445.11|442.71|445.11|442.71|445.45|443.05|445.11|442.71|0
1654527070000|2022-06-06 14:51:10|445.28|442.88|445.61|443.21|445.61|443.21|445.28|442.88|0
1654527080000|2022-06-06 14:51:20|445.11|442.71|444.94|442.54|445.11|442.71|444.94|442.54|0
1654527090000|2022-06-06 14:51:30|445.03|442.63|444.94|442.54|445.45|443.05|444.94|442.54|0
1654527100000|2022-06-06 14:51:40|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1654527110000|2022-06-06 14:51:50|443.44|441.04|443.61|441.21|443.78|441.38|443.44|441.04|0
1654527120000|2022-06-06 14:52:00|443.44|441.04|443.78|441.38|444.11|441.71|443.44|441.04|0
1654527130000|2022-06-06 14:52:10|443.61|441.21|442.94|440.54|443.61|441.21|442.94|440.54|0
1654527140000|2022-06-06 14:52:20|443.28|440.88|444.11|441.71|444.11|441.71|443.11|440.71|0
1654527150000|2022-06-06 14:52:30|443.94|441.54|444.28|441.88|444.44|442.04|443.94|441.54|0
1654527160000|2022-06-06 14:52:40|443.78|441.38|443.61|441.21|443.94|441.54|443.61|441.21|0
1654527170000|2022-06-06 14:52:50|443.78|441.38|444.28|441.88|444.28|441.88|443.78|441.38|0
1654527180000|2022-06-06 14:53:00|444.61|442.21|445.28|442.88|445.28|442.88|444.53|442.13|0
1654527190000|2022-06-06 14:53:10|445.78|443.38|445.95|443.55|446.12|443.72|445.78|443.38|0
1654527200000|2022-06-06 14:53:20|445.78|443.38|446.12|443.72|446.12|443.72|445.78|443.38|0
1654527210000|2022-06-06 14:53:30|446.28|443.88|446.28|443.88|446.28|443.88|445.95|443.55|0
1654527220000|2022-06-06 14:53:40|446.78|444.38|447.04|444.64|447.04|444.64|446.45|444.05|0
1654527230000|2022-06-06 14:53:50|447.12|444.72|446.95|444.55|447.12|444.72|446.95|444.55|0
1654527240000|2022-06-06 14:54:00|446.78|444.38|447.29|444.89|447.46|445.06|446.78|444.38|0
1654527250000|2022-06-06 14:54:10|447.46|445.06|447.29|444.89|447.46|445.06|447.12|444.72|0
1654527260000|2022-06-06 14:54:20|447.62|445.22|447.46|445.06|447.62|445.22|447.46|445.06|0
1654527270000|2022-06-06 14:54:30|447.29|444.89|447.79|445.39|447.79|445.39|447.12|444.72|0
1654527280000|2022-06-06 14:54:40|447.62|445.22|447.29|444.89|447.62|445.22|447.12|444.72|0
1654527290000|2022-06-06 14:54:50|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1654527300000|2022-06-06 14:55:00|447.46|445.06|446.28|443.88|447.46|445.06|446.28|443.88|0
1654527310000|2022-06-06 14:55:10|446.11|443.71|447.12|444.72|447.12|444.72|446.11|443.71|0
1654527320000|2022-06-06 14:55:20|446.28|443.88|446.11|443.71|446.28|443.88|446.11|443.71|0
1654527330000|2022-06-06 14:55:30|445.95|443.55|445.95|443.55|445.95|443.55|445.78|443.38|0
1654527340000|2022-06-06 14:55:40|446.28|443.88|446.11|443.71|446.28|443.88|446.11|443.71|0
1654527350000|2022-06-06 14:55:50|445.95|443.55|446.28|443.88|446.28|443.88|445.95|443.55|0
1654527360000|2022-06-06 14:56:00|446.62|444.22|446.78|444.38|446.78|444.38|446.62|444.22|0
1654527370000|2022-06-06 14:56:10|446.62|444.22|447.29|444.89|447.29|444.89|446.62|444.22|0
1654527380000|2022-06-06 14:56:20|447.45|445.05|447.96|445.56|447.96|445.56|447.45|445.05|0
1654527390000|2022-06-06 14:56:30|448.13|445.73|447.96|445.56|448.13|445.73|447.71|445.31|0
1654527400000|2022-06-06 14:56:40|447.79|445.39|448.13|445.73|448.13|445.73|447.79|445.39|0
1654527410000|2022-06-06 14:56:50|447.96|445.56|447.62|445.22|448.29|445.89|447.62|445.22|0
1654527420000|2022-06-06 14:57:00|447.54|445.14|446.78|444.38|447.54|445.14|446.78|444.38|0
1654527430000|2022-06-06 14:57:10|446.95|444.55|446.11|443.71|446.95|444.55|446.11|443.71|0
1654527440000|2022-06-06 14:57:20|446.78|444.38|446.62|444.22|446.78|444.38|446.11|443.71|0
1654527450000|2022-06-06 14:57:30|446.45|444.05|446.28|443.88|446.45|444.05|445.95|443.55|0
1654527460000|2022-06-06 14:57:40|446.11|443.71|446.28|443.88|446.28|443.88|446.11|443.71|0
1654527470000|2022-06-06 14:57:50|446.11|443.71|446.45|444.05|446.62|444.22|446.11|443.71|0
1654527480000|2022-06-06 14:58:00|446.11|443.71|446.28|443.88|446.28|443.88|446.11|443.71|0
1654527490000|2022-06-06 14:58:10|445.78|443.38|445.44|443.04|445.78|443.38|445.28|442.88|0
1654527500000|2022-06-06 14:58:20|445.11|442.71|445.61|443.21|445.61|443.21|445.11|442.71|0
1654527510000|2022-06-06 14:58:30|445.44|443.04|445.95|443.55|446.2|443.8|445.44|443.04|0
1654527520000|2022-06-06 14:58:40|446.11|443.71|445.78|443.38|446.11|443.71|445.78|443.38|0
1654527530000|2022-06-06 14:58:50|445.95|443.55|446.62|444.22|446.62|444.22|445.95|443.55|0
1654527540000|2022-06-06 14:59:00|446.78|444.38|446.95|444.55|446.95|444.55|446.45|444.05|0
1654527550000|2022-06-06 14:59:10|447.12|444.72|447.12|444.72|447.29|444.89|446.95|444.55|0
1654527560000|2022-06-06 14:59:20|447.29|444.89|446.95|444.55|447.29|444.89|446.95|444.55|0
1654527570000|2022-06-06 14:59:30|446.45|444.05|445.78|443.38|446.45|444.05|445.78|443.38|0
1654527580000|2022-06-06 14:59:40|446.28|443.88|446.11|443.71|446.28|443.88|445.61|443.21|0
1654527590000|2022-06-06 14:59:50|445.61|443.21|445.61|443.21|445.61|443.21|445.61|443.21|0
1654527600000|2022-06-06 15:00:00|445.44|443.04|444.94|442.54|445.44|443.04|444.77|442.37|0
1654527610000|2022-06-06 15:00:10|445.11|442.71|445.61|443.21|445.95|443.55|445.11|442.71|0
1654527620000|2022-06-06 15:00:20|445.44|443.04|445.61|443.21|445.61|443.21|445.28|442.88|0
1654527630000|2022-06-06 15:00:30|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1654527640000|2022-06-06 15:00:40|445.61|443.21|444.77|442.37|445.61|443.21|444.77|442.37|0
1654527650000|2022-06-06 15:00:50|444.61|442.21|444.61|442.21|444.94|442.54|444.61|442.21|0
1654527660000|2022-06-06 15:01:00|444.11|441.71|444.27|441.87|444.27|441.87|444.11|441.71|0
1654527670000|2022-06-06 15:01:10|443.94|441.54|444.44|442.04|444.44|442.04|443.94|441.54|0
1654527680000|2022-06-06 15:01:20|444.61|442.21|445.11|442.71|445.11|442.71|444.61|442.21|0
1654527690000|2022-06-06 15:01:30|445.44|443.04|445.28|442.88|445.44|443.04|445.11|442.71|0
1654527700000|2022-06-06 15:01:40|444.86|442.46|444.44|442.04|444.86|442.46|444.44|442.04|0
1654527710000|2022-06-06 15:01:50|444.11|441.71|444.11|441.71|444.27|441.87|444.11|441.71|0
1654527720000|2022-06-06 15:02:00|443.6|441.2|443.94|441.54|444.27|441.87|443.6|441.2|0
1654527730000|2022-06-06 15:02:10|444.11|441.71|444.69|442.29|444.69|442.29|443.94|441.54|0
1654527740000|2022-06-06 15:02:20|444.27|441.87|443.6|441.2|444.27|441.87|443.6|441.2|0
1654527750000|2022-06-06 15:02:30|443.1|440.7|443.27|440.87|443.27|440.87|443.1|440.7|0
1654527760000|2022-06-06 15:02:40|443.1|440.7|443.6|441.2|443.6|441.2|443.1|440.7|0
1654527770000|2022-06-06 15:02:50|443.77|441.37|444.11|441.71|444.11|441.71|443.77|441.37|0
1654527780000|2022-06-06 15:03:00|443.94|441.54|444.44|442.04|444.44|442.04|443.77|441.37|0
1654527790000|2022-06-06 15:03:10|444.69|442.29|444.94|442.54|444.94|442.54|444.61|442.21|0
1654527800000|2022-06-06 15:03:20|444.61|442.21|444.61|442.21|444.61|442.21|444.27|441.87|0
1654527810000|2022-06-06 15:03:30|444.77|442.37|444.77|442.37|444.77|442.37|444.61|442.21|0
1654527820000|2022-06-06 15:03:40|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1654527830000|2022-06-06 15:03:50|445.11|442.71|445.11|442.71|445.11|442.71|444.77|442.37|0
1654527840000|2022-06-06 15:04:00|445.61|443.21|445.11|442.71|445.61|443.21|445.11|442.71|0
1654527850000|2022-06-06 15:04:10|445.61|443.21|445.94|443.54|445.94|443.54|445.44|443.04|0
1654527860000|2022-06-06 15:04:20|446.03|443.63|446.28|443.88|446.28|443.88|446.03|443.63|0
1654527870000|2022-06-06 15:04:30|446.11|443.71|446.11|443.71|446.45|444.05|446.11|443.71|0
1654527880000|2022-06-06 15:04:40|446.03|443.63|445.94|443.54|446.11|443.71|445.78|443.38|0
1654527890000|2022-06-06 15:04:50|446.61|444.21|446.95|444.55|447.28|444.88|446.61|444.21|0
1654527900000|2022-06-06 15:05:00|447.12|444.72|445.78|443.38|447.12|444.72|445.78|443.38|0
1654527910000|2022-06-06 15:05:10|446.11|443.71|446.28|443.88|446.28|443.88|445.44|443.04|0
1654527920000|2022-06-06 15:05:20|446.61|444.21|446.78|444.38|446.78|444.38|446.45|444.05|0
1654527930000|2022-06-06 15:05:30|446.28|443.88|446.28|443.88|446.28|443.88|446.28|443.88|0
1654527940000|2022-06-06 15:05:40|446.11|443.71|445.94|443.54|446.11|443.71|445.94|443.54|0
1654527950000|2022-06-06 15:05:50|445.61|443.21|446.28|443.88|446.28|443.88|445.61|443.21|0
1654527960000|2022-06-06 15:06:00|445.94|443.54|446.61|444.21|446.61|444.21|445.78|443.38|0
1654527970000|2022-06-06 15:06:10|445.94|443.54|445.61|443.21|445.94|443.54|445.61|443.21|0
1654527980000|2022-06-06 15:06:20|445.44|443.04|445.27|442.87|445.78|443.38|445.27|442.87|0
1654527990000|2022-06-06 15:06:30|445.78|443.38|445.61|443.21|445.78|443.38|445.44|443.04|0
1654528000000|2022-06-06 15:06:40|445.44|443.04|445.94|443.54|445.94|443.54|445.44|443.04|0
1654528010000|2022-06-06 15:06:50|445.61|443.21|446.11|443.71|446.11|443.71|445.61|443.21|0
1654528020000|2022-06-06 15:07:00|446.44|444.04|445.94|443.54|446.44|444.04|445.94|443.54|0
1654528030000|2022-06-06 15:07:10|445.61|443.21|445.27|442.87|445.61|443.21|445.27|442.87|0
1654528040000|2022-06-06 15:07:20|445.94|443.54|446.44|444.04|446.44|444.04|445.94|443.54|0
1654528050000|2022-06-06 15:07:30|446.61|444.21|446.44|444.04|446.61|444.21|446.44|444.04|0
1654528060000|2022-06-06 15:07:40|447.28|444.88|446.95|444.55|447.45|445.05|446.95|444.55|0
1654528070000|2022-06-06 15:07:50|447.11|444.71|446.28|443.88|447.11|444.71|446.28|443.88|0
1654528080000|2022-06-06 15:08:00|446.11|443.71|446.78|444.38|446.78|444.38|446.11|443.71|0
1654528090000|2022-06-06 15:08:10|447.11|444.71|447.37|444.97|447.37|444.97|446.95|444.55|0
1654528100000|2022-06-06 15:08:20|447.45|445.05|447.37|444.97|447.45|445.05|447.28|444.88|0
1654528110000|2022-06-06 15:08:30|447.28|444.88|447.62|445.22|447.62|445.22|447.28|444.88|0
1654528120000|2022-06-06 15:08:40|447.79|445.39|447.45|445.05|447.79|445.39|447.45|445.05|0
1654528130000|2022-06-06 15:08:50|447.62|445.22|447.78|445.38|447.78|445.38|447.62|445.22|0
1654528140000|2022-06-06 15:09:00|447.95|445.55|448.79|446.39|448.79|446.39|447.78|445.38|0
1654528150000|2022-06-06 15:09:10|449.3|446.9|448.96|446.56|449.3|446.9|448.96|446.56|0
1654528160000|2022-06-06 15:09:20|449.13|446.73|449.63|447.23|449.97|447.57|449.13|446.73|0
1654528170000|2022-06-06 15:09:30|450.31|447.91|451.15|448.75|451.15|448.75|450.31|447.91|0
1654528180000|2022-06-06 15:09:40|450.98|448.58|450.64|448.24|451.15|448.75|450.64|448.24|0
1654528190000|2022-06-06 15:09:50|450.47|448.07|450.81|448.41|450.81|448.41|450.31|447.91|0
1654528200000|2022-06-06 15:10:00|451.32|448.92|451.99|449.59|451.99|449.59|451.32|448.92|0
1654528210000|2022-06-06 15:10:10|452.16|449.76|453.17|450.77|453.17|450.77|452.16|449.76|0
1654528220000|2022-06-06 15:10:20|453|450.6|452.83|450.43|453.17|450.77|452.67|450.27|0
1654528230000|2022-06-06 15:10:30|453|450.6|452.67|450.27|453|450.6|452.67|450.27|0
1654528240000|2022-06-06 15:10:40|452.33|449.93|451.82|449.42|452.33|449.93|451.82|449.42|0
1654528250000|2022-06-06 15:10:50|451.48|449.08|452.33|449.93|452.33|449.93|451.48|449.08|0
1654528260000|2022-06-06 15:11:00|452.5|450.1|454.02|451.62|454.02|451.62|452.5|450.1|0
1654528270000|2022-06-06 15:11:10|453.51|451.11|453.34|450.94|453.51|451.11|453|450.6|0
1654528280000|2022-06-06 15:11:20|453.51|451.11|454.02|451.62|454.02|451.62|453.51|451.11|0
1654528290000|2022-06-06 15:11:30|454.52|452.12|454.02|451.62|454.52|452.12|454.02|451.62|0
1654528300000|2022-06-06 15:11:40|454.52|452.12|454.52|452.12|454.52|452.12|453.68|451.28|0
1654528310000|2022-06-06 15:11:50|454.19|451.79|454.36|451.96|454.52|452.12|454.19|451.79|0
1654528320000|2022-06-06 15:12:00|454.86|452.46|456.39|453.99|456.73|454.33|454.86|452.46|0
1654528330000|2022-06-06 15:12:10|455.88|453.48|456.56|454.16|456.56|454.16|455.71|453.31|0
1654528340000|2022-06-06 15:12:20|456.39|453.99|457.58|455.18|457.58|455.18|456.39|453.99|0
1654528350000|2022-06-06 15:12:30|456.9|454.5|457.07|454.67|457.07|454.67|456.73|454.33|0
1654528360000|2022-06-06 15:12:40|457.16|454.76|457.07|454.67|457.41|455.01|457.07|454.67|0
1654528370000|2022-06-06 15:12:50|457.41|455.01|457.41|455.01|457.41|455.01|457.24|454.84|0
1654528380000|2022-06-06 15:13:00|457.75|455.35|458.43|456.03|458.43|456.03|457.75|455.35|0
1654528390000|2022-06-06 15:13:10|457.75|455.35|458.43|456.03|458.43|456.03|457.5|455.1|0
1654528400000|2022-06-06 15:13:20|458.09|455.69|458.09|455.69|458.09|455.69|457.75|455.35|0
1654528410000|2022-06-06 15:13:30|457.92|455.52|457.07|454.67|457.92|455.52|457.07|454.67|0
1654528420000|2022-06-06 15:13:40|456.9|454.5|457.24|454.84|457.24|454.84|456.56|454.16|0
1654528430000|2022-06-06 15:13:50|457.07|454.67|456.9|454.5|457.07|454.67|456.73|454.33|0
1654528440000|2022-06-06 15:14:00|456.73|454.33|457.24|454.84|457.24|454.84|456.56|454.16|0
1654528450000|2022-06-06 15:14:10|457.41|455.01|457.24|454.84|457.58|455.18|457.24|454.84|0
1654528460000|2022-06-06 15:14:20|457.58|455.18|457.24|454.84|457.92|455.52|457.24|454.84|0
1654528470000|2022-06-06 15:14:30|457.07|454.67|456.73|454.33|457.07|454.67|456.73|454.33|0
1654528480000|2022-06-06 15:14:40|456.9|454.5|456.9|454.5|457.24|454.84|456.73|454.33|0
1654528490000|2022-06-06 15:14:50|456.73|454.33|456.9|454.5|456.9|454.5|456.73|454.33|0
1654528500000|2022-06-06 15:15:00|457.58|455.18|457.07|454.67|457.58|455.18|457.07|454.67|0
1654528510000|2022-06-06 15:15:10|456.73|454.33|456.73|454.33|456.73|454.33|456.56|454.16|0
1654528520000|2022-06-06 15:15:20|457.07|454.67|457.58|455.18|457.58|455.18|457.07|454.67|0
1654528530000|2022-06-06 15:15:30|457.41|455.01|458.09|455.69|458.09|455.69|457.41|455.01|0
1654528540000|2022-06-06 15:15:40|457.75|455.35|457.75|455.35|457.92|455.52|457.75|455.35|0
1654528550000|2022-06-06 15:15:50|458.09|455.69|457.75|455.35|458.09|455.69|457.75|455.35|0
1654528560000|2022-06-06 15:16:00|457.58|455.18|458.43|456.03|458.43|456.03|457.58|455.18|0
1654528570000|2022-06-06 15:16:10|458.94|456.54|458.94|456.54|458.94|456.54|458.77|456.37|0
1654528580000|2022-06-06 15:16:20|458.77|456.37|458.77|456.37|458.94|456.54|458.77|456.37|0
1654528590000|2022-06-06 15:16:30|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1654528600000|2022-06-06 15:16:40|459.11|456.71|460.47|458.07|460.64|458.24|459.11|456.71|0
1654528610000|2022-06-06 15:16:50|460.98|458.58|461.32|458.92|461.32|458.92|460.98|458.58|0
1654528620000|2022-06-06 15:17:00|460.98|458.58|462.27|459.87|462.27|459.87|460.98|458.58|0
1654528630000|2022-06-06 15:17:10|462.01|459.61|462.95|460.55|462.95|460.55|462.01|459.61|0
1654528640000|2022-06-06 15:17:20|462.86|460.46|463.72|461.32|463.72|461.32|462.86|460.46|0
1654528650000|2022-06-06 15:17:30|464.4|462|465.6|463.2|465.6|463.2|464.4|462|0
1654528660000|2022-06-06 15:17:40|466.12|463.72|465.09|462.69|466.29|463.89|465.09|462.69|0
1654528670000|2022-06-06 15:17:50|465.43|463.03|464.57|462.17|465.43|463.03|464.57|462.17|0
1654528680000|2022-06-06 15:18:00|464.92|462.52|464.75|462.35|465.43|463.03|464.75|462.35|0
1654528690000|2022-06-06 15:18:10|464.57|462.17|464.06|461.66|464.57|462.17|463.72|461.32|0
1654528700000|2022-06-06 15:18:20|464.23|461.83|465.37|462.97|465.37|462.97|460.44|458.04|0
1654528710000|2022-06-06 15:18:30|465.72|463.32|465.97|463.57|465.97|463.57|465.72|463.32|0
1654528720000|2022-06-06 15:18:40|463.63|461.23|464.14|461.74|464.14|461.74|463.46|461.06|0
1654528730000|2022-06-06 15:18:50|464.32|461.92|464.32|461.92|464.49|462.09|463.97|461.57|0
1654528740000|2022-06-06 15:19:00|463.97|461.57|463.97|461.57|464.14|461.74|463.97|461.57|0
1654528750000|2022-06-06 15:19:10|463.63|461.23|463.46|461.06|463.63|461.23|463.46|461.06|0
1654528760000|2022-06-06 15:19:20|463.8|461.4|465.52|463.12|465.52|463.12|463.8|461.4|0
1654528770000|2022-06-06 15:19:30|465.35|462.95|465|462.6|465.52|463.12|465|462.6|0
1654528780000|2022-06-06 15:19:40|464.92|462.52|465.52|463.12|465.52|463.12|464.92|462.52|0
1654528790000|2022-06-06 15:19:50|465.95|463.55|467.06|464.66|467.06|464.66|465.95|463.55|0
1654528800000|2022-06-06 15:20:00|467.58|465.18|467.41|465.01|468.1|465.7|467.41|465.01|0
1654528810000|2022-06-06 15:20:10|467.24|464.84|467.75|465.35|467.75|465.35|467.06|464.66|0
1654528820000|2022-06-06 15:20:20|468.1|465.7|467.58|465.18|468.1|465.7|467.58|465.18|0
1654528830000|2022-06-06 15:20:30|466.89|464.49|467.58|465.18|467.75|465.35|466.89|464.49|0
1654528840000|2022-06-06 15:20:40|467.92|465.52|466.89|464.49|467.92|465.52|466.89|464.49|0
1654528850000|2022-06-06 15:20:50|466.55|464.15|466.2|463.8|466.55|464.15|466.2|463.8|0
1654528860000|2022-06-06 15:21:00|466.38|463.98|465.69|463.29|466.38|463.98|465.69|463.29|0
1654528870000|2022-06-06 15:21:10|465.52|463.12|465.69|463.29|465.69|463.29|465.52|463.12|0
1654528880000|2022-06-06 15:21:20|465.17|462.77|465.34|462.94|465.34|462.94|465.09|462.69|0
1654528890000|2022-06-06 15:21:30|465.69|463.29|465.86|463.46|466.03|463.63|465.69|463.29|0
1654528900000|2022-06-06 15:21:40|466.03|463.63|465.69|463.29|466.03|463.63|465.69|463.29|0
1654528910000|2022-06-06 15:21:50|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1654528920000|2022-06-06 15:22:00|466.03|463.63|466.2|463.8|466.37|463.97|466.03|463.63|0
1654528930000|2022-06-06 15:22:10|465.95|463.55|465.52|463.12|466.03|463.63|465.52|463.12|0
1654528940000|2022-06-06 15:22:20|465.69|463.29|466.03|463.63|466.03|463.63|465.69|463.29|0
1654528950000|2022-06-06 15:22:30|466.2|463.8|466.03|463.63|466.55|464.15|466.03|463.63|0
1654528960000|2022-06-06 15:22:40|465.86|463.46|466.37|463.97|466.37|463.97|465.86|463.46|0
1654528970000|2022-06-06 15:22:50|466.55|464.15|467.23|464.83|467.23|464.83|466.55|464.15|0
1654528980000|2022-06-06 15:23:00|467.06|464.66|466.55|464.15|467.06|464.66|466.55|464.15|0
1654528990000|2022-06-06 15:23:10|466.2|463.8|465.52|463.12|466.2|463.8|465.52|463.12|0
1654529000000|2022-06-06 15:23:20|465.34|462.94|465.52|463.12|465.52|463.12|465|462.6|0
1654529010000|2022-06-06 15:23:30|465|462.6|464.83|462.43|465.17|462.77|464.83|462.43|0
1654529020000|2022-06-06 15:23:40|465|462.6|465.34|462.94|465.52|463.12|465|462.6|0
1654529030000|2022-06-06 15:23:50|465.17|462.77|465|462.6|465.86|463.46|465|462.6|0
1654529040000|2022-06-06 15:24:00|464.31|461.91|464.49|462.09|464.83|462.43|464.31|461.91|0
1654529050000|2022-06-06 15:24:10|464.14|461.74|465|462.6|465|462.6|464.14|461.74|0
1654529060000|2022-06-06 15:24:20|464.83|462.43|465|462.6|465|462.6|464.83|462.43|0
1654529070000|2022-06-06 15:24:30|464.83|462.43|464.83|462.43|465|462.6|464.83|462.43|0
1654529080000|2022-06-06 15:24:40|465.6|463.2|465.86|463.46|465.86|463.46|465.6|463.2|0
1654529090000|2022-06-06 15:24:50|465.69|463.29|466.03|463.63|466.2|463.8|465.69|463.29|0
1654529100000|2022-06-06 15:25:00|465.86|463.46|466.2|463.8|466.2|463.8|465.86|463.46|0
1654529110000|2022-06-06 15:25:10|466.37|463.97|466.72|464.32|466.89|464.49|466.37|463.97|0
1654529120000|2022-06-06 15:25:20|466.89|464.49|465.95|463.55|466.89|464.49|465.95|463.55|0
1654529130000|2022-06-06 15:25:30|465.69|463.29|465.51|463.11|465.69|463.29|465.34|462.94|0
1654529140000|2022-06-06 15:25:40|465.09|462.69|465.17|462.77|465.17|462.77|465|462.6|0
1654529150000|2022-06-06 15:25:50|464.92|462.52|465.51|463.11|465.51|463.11|464.92|462.52|0
1654529160000|2022-06-06 15:26:00|465.34|462.94|465.34|462.94|465.6|463.2|465.34|462.94|0
1654529170000|2022-06-06 15:26:10|465.51|463.11|465|462.6|465.51|463.11|465|462.6|0
1654529180000|2022-06-06 15:26:20|464.83|462.43|464.14|461.74|464.83|462.43|464.14|461.74|0
1654529190000|2022-06-06 15:26:30|464.31|461.91|464.14|461.74|464.48|462.08|463.97|461.57|0
1654529200000|2022-06-06 15:26:40|464.66|462.26|464.31|461.91|464.66|462.26|464.14|461.74|0
1654529210000|2022-06-06 15:26:50|464.14|461.74|464.31|461.91|464.31|461.91|464.14|461.74|0
1654529220000|2022-06-06 15:27:00|463.97|461.57|464.48|462.08|464.48|462.08|463.97|461.57|0
1654529230000|2022-06-06 15:27:10|464.31|461.91|464.14|461.74|464.31|461.91|463.97|461.57|0
1654529240000|2022-06-06 15:27:20|464.48|462.08|464.14|461.74|464.48|462.08|464.14|461.74|0
1654529250000|2022-06-06 15:27:30|464.06|461.66|463.97|461.57|464.14|461.74|463.97|461.57|0
1654529260000|2022-06-06 15:27:40|463.8|461.4|463.46|461.06|463.8|461.4|463.28|460.88|0
1654529270000|2022-06-06 15:27:50|463.63|461.23|463.46|461.06|463.63|461.23|463.46|461.06|0
1654529280000|2022-06-06 15:28:00|463.28|460.88|464.14|461.74|464.14|461.74|463.28|460.88|0
1654529290000|2022-06-06 15:28:10|463.97|461.57|464.14|461.74|464.14|461.74|463.97|461.57|0
1654529300000|2022-06-06 15:28:20|463.97|461.57|463.46|461.06|463.97|461.57|463.46|461.06|0
1654529310000|2022-06-06 15:28:30|463.63|461.23|463.46|461.06|463.8|461.4|463.46|461.06|0
1654529320000|2022-06-06 15:28:40|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1654529330000|2022-06-06 15:28:50|463.11|460.71|463.46|461.06|463.8|461.4|463.11|460.71|0
1654529340000|2022-06-06 15:29:00|463.28|460.88|463.11|460.71|463.28|460.88|463.11|460.71|0
1654529350000|2022-06-06 15:29:10|463.46|461.06|463.28|460.88|463.46|461.06|463.11|460.71|0
1654529360000|2022-06-06 15:29:20|463.46|461.06|463.97|461.57|463.97|461.57|463.46|461.06|0
1654529370000|2022-06-06 15:29:30|464.31|461.91|464.31|461.91|464.48|462.08|464.14|461.74|0
1654529380000|2022-06-06 15:29:40|464.48|462.08|464.31|461.91|464.48|462.08|464.14|461.74|0
1654529390000|2022-06-06 15:29:50|464.48|462.08|463.8|461.4|464.48|462.08|463.8|461.4|0
1654529400000|2022-06-06 15:30:00|464.31|461.91|463.97|461.57|464.31|461.91|463.8|461.4|0
1654529410000|2022-06-06 15:30:10|463.63|461.23|464.14|461.74|464.14|461.74|463.63|461.23|0
1654529420000|2022-06-06 15:30:20|464.48|462.08|464.65|462.25|464.83|462.43|464.48|462.08|0
1654529430000|2022-06-06 15:30:30|464.83|462.43|464.83|462.43|464.83|462.43|464.74|462.34|0
1654529440000|2022-06-06 15:30:40|464.65|462.25|464.83|462.43|465|462.6|464.65|462.25|0
1654529450000|2022-06-06 15:30:50|465|462.6|465.34|462.94|465.34|462.94|465|462.6|0
1654529460000|2022-06-06 15:31:00|465.17|462.77|465.51|463.11|466.03|463.63|465.17|462.77|0
1654529470000|2022-06-06 15:31:10|465.34|462.94|465.51|463.11|465.77|463.37|465.34|462.94|0
1654529480000|2022-06-06 15:31:20|464.48|462.08|464.14|461.74|464.48|462.08|463.8|461.4|0
1654529490000|2022-06-06 15:31:30|463.97|461.57|462.43|460.03|463.97|461.57|462.43|460.03|0
1654529500000|2022-06-06 15:31:40|462.77|460.37|463.11|460.71|463.11|460.71|462.77|460.37|0
1654529510000|2022-06-06 15:31:50|463.63|461.23|463.45|461.05|463.97|461.57|463.45|461.05|0
1654529520000|2022-06-06 15:32:00|462.94|460.54|463.8|461.4|463.8|461.4|462.94|460.54|0
1654529530000|2022-06-06 15:32:10|463.63|461.23|463.11|460.71|463.63|461.23|463.11|460.71|0
1654529540000|2022-06-06 15:32:20|463.8|461.4|464.31|461.91|464.31|461.91|463.8|461.4|0
1654529550000|2022-06-06 15:32:30|463.97|461.57|463.28|460.88|463.97|461.57|463.28|460.88|0
1654529560000|2022-06-06 15:32:40|463.63|461.23|463.8|461.4|464.31|461.91|463.63|461.23|0
1654529570000|2022-06-06 15:32:50|463.97|461.57|463.54|461.14|464.14|461.74|463.54|461.14|0
1654529580000|2022-06-06 15:33:00|462.94|460.54|463.28|460.88|463.28|460.88|462.94|460.54|0
1654529590000|2022-06-06 15:33:10|463.45|461.05|463.8|461.4|463.8|461.4|463.45|461.05|0
1654529600000|2022-06-06 15:33:20|463.97|461.57|463.28|460.88|463.97|461.57|463.28|460.88|0
1654529610000|2022-06-06 15:33:30|463.11|460.71|463.63|461.23|463.8|461.4|463.11|460.71|0
1654529620000|2022-06-06 15:33:40|463.45|461.05|463.28|460.88|463.45|461.05|463.28|460.88|0
1654529630000|2022-06-06 15:33:50|463.71|461.31|463.97|461.57|463.97|461.57|463.71|461.31|0
1654529640000|2022-06-06 15:34:00|464.14|461.74|464.48|462.08|464.48|462.08|464.14|461.74|0
1654529650000|2022-06-06 15:34:10|465|462.6|464.82|462.42|465|462.6|464.82|462.42|0
1654529660000|2022-06-06 15:34:20|464.48|462.08|465.85|463.45|465.85|463.45|464.48|462.08|0
1654529670000|2022-06-06 15:34:30|465.68|463.28|465.68|463.28|465.85|463.45|465.68|463.28|0
1654529680000|2022-06-06 15:34:40|465.85|463.45|465.68|463.28|465.85|463.45|465.68|463.28|0
1654529690000|2022-06-06 15:34:50|465.51|463.11|465|462.6|465.85|463.45|465|462.6|0
1654529700000|2022-06-06 15:35:00|465.85|463.45|466.37|463.97|466.37|463.97|465.68|463.28|0
1654529710000|2022-06-06 15:35:10|465.85|463.45|466.37|463.97|466.37|463.97|465.85|463.45|0
1654529720000|2022-06-06 15:35:20|467.06|464.66|466.54|464.14|467.06|464.66|466.54|464.14|0
1654529730000|2022-06-06 15:35:30|465.85|463.45|465.17|462.77|465.85|463.45|465.17|462.77|0
1654529740000|2022-06-06 15:35:40|465.34|462.94|465.51|463.11|465.51|463.11|465|462.6|0
1654529750000|2022-06-06 15:35:50|464.65|462.25|464.82|462.42|464.82|462.42|464.65|462.25|0
1654529760000|2022-06-06 15:36:00|463.97|461.57|464.65|462.25|464.65|462.25|463.97|461.57|0
1654529770000|2022-06-06 15:36:10|464.91|462.51|464.48|462.08|464.91|462.51|464.48|462.08|0
1654529780000|2022-06-06 15:36:20|464.82|462.42|465|462.6|465|462.6|464.82|462.42|0
1654529790000|2022-06-06 15:36:30|465.17|462.77|465.68|463.28|465.68|463.28|465.17|462.77|0
1654529800000|2022-06-06 15:36:40|466.03|463.63|465.85|463.45|466.03|463.63|465.68|463.28|0
1654529810000|2022-06-06 15:36:50|465.51|463.11|465.34|462.94|465.51|463.11|465|462.6|0
1654529820000|2022-06-06 15:37:00|465.51|463.11|465.68|463.28|466.03|463.63|465.51|463.11|0
1654529830000|2022-06-06 15:37:10|465.85|463.45|466.2|463.8|466.2|463.8|465.85|463.45|0
1654529840000|2022-06-06 15:37:20|466.03|463.63|466.63|464.23|466.63|464.23|465.85|463.45|0
1654529850000|2022-06-06 15:37:30|466.88|464.48|466.54|464.14|467.06|464.66|466.54|464.14|0
1654529860000|2022-06-06 15:37:40|466.37|463.97|466.54|464.14|466.88|464.48|466.37|463.97|0
1654529870000|2022-06-06 15:37:50|466.88|464.48|466.71|464.31|467.06|464.66|466.71|464.31|0
1654529880000|2022-06-06 15:38:00|466.37|463.97|466.02|463.62|466.37|463.97|465.85|463.45|0
1654529890000|2022-06-06 15:38:10|465.85|463.45|465.85|463.45|465.85|463.45|465.68|463.28|0
1654529900000|2022-06-06 15:38:20|465.51|463.11|465.17|462.77|465.51|463.11|465.08|462.68|0
1654529910000|2022-06-06 15:38:30|465.6|463.2|465.34|462.94|465.6|463.2|465.17|462.77|0
1654529920000|2022-06-06 15:38:40|465.17|462.77|464.48|462.08|465.17|462.77|464.48|462.08|0
1654529930000|2022-06-06 15:38:50|463.97|461.57|464.31|461.91|464.65|462.25|463.97|461.57|0
1654529940000|2022-06-06 15:39:00|464.14|461.74|464.31|461.91|464.31|461.91|464.14|461.74|0
1654529950000|2022-06-06 15:39:10|463.97|461.57|463.45|461.05|463.97|461.57|463.45|461.05|0
1654529960000|2022-06-06 15:39:20|463.28|460.88|463.62|461.22|463.62|461.22|463.28|460.88|0
1654529970000|2022-06-06 15:39:30|463.97|461.57|464.31|461.91|464.31|461.91|463.97|461.57|0
1654529980000|2022-06-06 15:39:40|464.48|462.08|465.17|462.77|465.34|462.94|464.48|462.08|0
1654529990000|2022-06-06 15:39:50|465.25|462.85|465.17|462.77|465.34|462.94|465.17|462.77|0
1654530000000|2022-06-06 15:40:00|465.51|463.11|465.51|463.11|465.51|463.11|465.17|462.77|0
1654530010000|2022-06-06 15:40:10|465.68|463.28|464.82|462.42|465.68|463.28|464.82|462.42|0
1654530020000|2022-06-06 15:40:20|464.48|462.08|463.79|461.39|464.48|462.08|463.79|461.39|0
1654530030000|2022-06-06 15:40:30|463.54|461.14|463.28|460.88|463.54|461.14|463.28|460.88|0
1654530040000|2022-06-06 15:40:40|463.45|461.05|463.45|461.05|463.62|461.22|463.45|461.05|0
1654530050000|2022-06-06 15:40:50|463.28|460.88|463.62|461.22|463.62|461.22|463.28|460.88|0
1654530060000|2022-06-06 15:41:00|463.45|461.05|463.28|460.88|463.45|461.05|463.28|460.88|0
1654530070000|2022-06-06 15:41:10|463.45|461.05|463.62|461.22|463.79|461.39|463.45|461.05|0
1654530080000|2022-06-06 15:41:20|463.79|461.39|464.05|461.65|464.14|461.74|463.79|461.39|0
1654530090000|2022-06-06 15:41:30|464.14|461.74|463.45|461.05|464.31|461.91|463.45|461.05|0
1654530100000|2022-06-06 15:41:40|463.28|460.88|463.28|460.88|463.45|461.05|463.28|460.88|0
1654530110000|2022-06-06 15:41:50|463.62|461.22|463.45|461.05|463.62|461.22|463.45|461.05|0
1654530120000|2022-06-06 15:42:00|463.2|460.8|463.11|460.71|463.96|461.56|463.11|460.71|0
1654530130000|2022-06-06 15:42:10|463.28|460.88|463.28|460.88|463.28|460.88|462.94|460.54|0
1654530140000|2022-06-06 15:42:20|463.11|460.71|463.11|460.71|463.62|461.22|463.11|460.71|0
1654530150000|2022-06-06 15:42:30|462.77|460.37|463.11|460.71|463.11|460.71|462.77|460.37|0
1654530160000|2022-06-06 15:42:40|463.28|460.88|462.94|460.54|463.28|460.88|462.94|460.54|0
1654530170000|2022-06-06 15:42:50|462.77|460.37|462.59|460.19|462.94|460.54|462.59|460.19|0
1654530180000|2022-06-06 15:43:00|462.25|459.85|463.28|460.88|463.62|461.22|462.25|459.85|0
1654530190000|2022-06-06 15:43:10|463.11|460.71|463.11|460.71|463.11|460.71|462.94|460.54|0
1654530200000|2022-06-06 15:43:20|463.28|460.88|462.94|460.54|463.28|460.88|462.94|460.54|0
1654530210000|2022-06-06 15:43:30|463.11|460.71|463.11|460.71|463.11|460.71|462.94|460.54|0
1654530220000|2022-06-06 15:43:40|462.94|460.54|462.59|460.19|463.03|460.63|462.59|460.19|0
1654530230000|2022-06-06 15:43:50|462.77|460.37|462.77|460.37|463.11|460.71|462.59|460.19|0
1654530240000|2022-06-06 15:44:00|462.42|460.02|461.91|459.51|462.42|460.02|461.91|459.51|0
1654530250000|2022-06-06 15:44:10|461.74|459.34|461.57|459.17|461.74|459.34|461.57|459.17|0
1654530260000|2022-06-06 15:44:20|461.4|459|460.71|458.31|461.4|459|460.71|458.31|0
1654530270000|2022-06-06 15:44:30|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1654530280000|2022-06-06 15:44:40|460.54|458.14|460.54|458.14|460.54|458.14|460.2|457.8|0
1654530290000|2022-06-06 15:44:50|460.71|458.31|460.54|458.14|460.88|458.48|460.54|458.14|0
1654530300000|2022-06-06 15:45:00|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1654530310000|2022-06-06 15:45:10|460.2|457.8|460.2|457.8|460.37|457.97|460.2|457.8|0
1654530320000|2022-06-06 15:45:20|459.52|457.12|459.52|457.12|459.69|457.29|459.52|457.12|0
1654530330000|2022-06-06 15:45:30|459.35|456.95|459.52|457.12|459.52|457.12|459.18|456.78|0
1654530340000|2022-06-06 15:45:40|459.35|456.95|459.01|456.61|459.35|456.95|459.01|456.61|0
1654530350000|2022-06-06 15:45:50|458.67|456.27|458.5|456.1|458.67|456.27|458.5|456.1|0
1654530360000|2022-06-06 15:46:00|458.84|456.44|457.99|455.59|458.84|456.44|457.99|455.59|0
1654530370000|2022-06-06 15:46:10|458.33|455.93|458.33|455.93|458.5|456.1|458.33|455.93|0
1654530380000|2022-06-06 15:46:20|458.16|455.76|458.67|456.27|458.67|456.27|458.16|455.76|0
1654530390000|2022-06-06 15:46:30|459.01|456.61|459.01|456.61|459.01|456.61|458.67|456.27|0
1654530400000|2022-06-06 15:46:40|459.18|456.78|459.18|456.78|459.18|456.78|459.01|456.61|0
1654530410000|2022-06-06 15:46:50|458.84|456.44|459.52|457.12|459.52|457.12|458.84|456.44|0
1654530420000|2022-06-06 15:47:00|459.69|457.29|460.03|457.63|460.03|457.63|459.69|457.29|0
1654530430000|2022-06-06 15:47:10|459.52|457.12|459.86|457.46|459.86|457.46|459.52|457.12|0
1654530440000|2022-06-06 15:47:20|460.2|457.8|460.2|457.8|460.37|457.97|460.2|457.8|0
1654530450000|2022-06-06 15:47:30|460.37|457.97|460.03|457.63|460.37|457.97|460.03|457.63|0
1654530460000|2022-06-06 15:47:40|459.86|457.46|459.01|456.61|459.86|457.46|459.01|456.61|0
1654530470000|2022-06-06 15:47:50|459.18|456.78|460.03|457.63|460.03|457.63|459.18|456.78|0
1654530480000|2022-06-06 15:48:00|459.86|457.46|460.2|457.8|460.2|457.8|459.86|457.46|0
1654530490000|2022-06-06 15:48:10|460.37|457.97|460.71|458.31|460.71|458.31|460.37|457.97|0
1654530500000|2022-06-06 15:48:20|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1654530510000|2022-06-06 15:48:30|460.54|458.14|461.05|458.65|461.05|458.65|460.54|458.14|0
1654530520000|2022-06-06 15:48:40|460.88|458.48|461.05|458.65|461.22|458.82|460.88|458.48|0
1654530530000|2022-06-06 15:48:50|461.22|458.82|461.05|458.65|461.57|459.17|461.05|458.65|0
1654530540000|2022-06-06 15:49:00|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1654530550000|2022-06-06 15:49:10|460.54|458.14|461.31|458.91|461.31|458.91|460.54|458.14|0
1654530560000|2022-06-06 15:49:20|461.05|458.65|460.88|458.48|461.05|458.65|460.54|458.14|0
1654530570000|2022-06-06 15:49:30|461.05|458.65|461.05|458.65|461.05|458.65|460.97|458.57|0
1654530580000|2022-06-06 15:49:40|461.4|459|461.91|459.51|461.91|459.51|461.05|458.65|0
1654530590000|2022-06-06 15:49:50|462.08|459.68|462.76|460.36|462.76|460.36|462.08|459.68|0
1654530600000|2022-06-06 15:50:00|463.11|460.71|463.79|461.39|463.79|461.39|462.93|460.53|0
1654530610000|2022-06-06 15:50:10|463.45|461.05|462.76|460.36|463.45|461.05|462.59|460.19|0
1654530620000|2022-06-06 15:50:20|462.42|460.02|462.42|460.02|462.42|460.02|462.08|459.68|0
1654530630000|2022-06-06 15:50:30|462.25|459.85|462.25|459.85|462.59|460.19|462.25|459.85|0
1654530640000|2022-06-06 15:50:40|462.42|460.02|463.1|460.7|463.1|460.7|462.42|460.02|0
1654530650000|2022-06-06 15:50:50|462.76|460.36|462.93|460.53|462.93|460.53|462.59|460.19|0
1654530660000|2022-06-06 15:51:00|462.85|460.45|462.59|460.19|462.85|460.45|462.59|460.19|0
1654530670000|2022-06-06 15:51:10|462.25|459.85|461.91|459.51|462.59|460.19|461.91|459.51|0
1654530680000|2022-06-06 15:51:20|461.57|459.17|461.57|459.17|461.57|459.17|461.22|458.82|0
1654530690000|2022-06-06 15:51:30|461.48|459.08|461.39|458.99|461.57|459.17|461.05|458.65|0
1654530700000|2022-06-06 15:51:40|461.57|459.17|461.74|459.34|461.74|459.34|461.39|458.99|0
1654530710000|2022-06-06 15:51:50|462.08|459.68|461.91|459.51|462.08|459.68|461.82|459.42|0
1654530720000|2022-06-06 15:52:00|461.22|458.82|461.05|458.65|461.39|458.99|461.05|458.65|0
1654530730000|2022-06-06 15:52:10|461.31|458.91|461.39|458.99|461.57|459.17|461.31|458.91|0
1654530740000|2022-06-06 15:52:20|461.05|458.65|460.37|457.97|461.05|458.65|460.37|457.97|0
1654530750000|2022-06-06 15:52:30|460.54|458.14|460.71|458.31|460.71|458.31|460.37|457.97|0
1654530760000|2022-06-06 15:52:40|460.8|458.4|460.54|458.14|460.8|458.4|460.37|457.97|0
1654530770000|2022-06-06 15:52:50|460.37|457.97|461.74|459.34|461.74|459.34|460.37|457.97|0
1654530780000|2022-06-06 15:53:00|461.91|459.51|462.08|459.68|462.08|459.68|461.74|459.34|0
1654530790000|2022-06-06 15:53:10|462.25|459.85|462.42|460.02|462.59|460.19|462.25|459.85|0
1654530800000|2022-06-06 15:53:20|462.51|460.11|461.74|459.34|462.51|460.11|461.74|459.34|0
1654530810000|2022-06-06 15:53:30|461.56|459.16|461.39|458.99|461.56|459.16|461.39|458.99|0
1654530820000|2022-06-06 15:53:40|461.56|459.16|461.22|458.82|461.56|459.16|461.22|458.82|0
1654530830000|2022-06-06 15:53:50|461.05|458.65|460.63|458.23|461.05|458.65|460.63|458.23|0
1654530840000|2022-06-06 15:54:00|460.71|458.31|461.22|458.82|461.39|458.99|460.71|458.31|0
1654530850000|2022-06-06 15:54:10|461.05|458.65|461.05|458.65|461.22|458.82|461.05|458.65|0
1654530860000|2022-06-06 15:54:20|461.22|458.82|461.56|459.16|461.56|459.16|461.05|458.65|0
1654530870000|2022-06-06 15:54:30|461.05|458.65|461.73|459.33|461.74|459.34|461.05|458.65|0
1654530880000|2022-06-06 15:54:40|461.91|459.51|462.25|459.85|462.25|459.85|461.91|459.51|0
1654530890000|2022-06-06 15:54:50|462.08|459.68|461.91|459.51|462.08|459.68|461.91|459.51|0
1654530900000|2022-06-06 15:55:00|461.56|459.16|461.39|458.99|461.56|459.16|461.39|458.99|0
1654530910000|2022-06-06 15:55:10|461.91|459.51|461.56|459.16|461.91|459.51|461.56|459.16|0
1654530920000|2022-06-06 15:55:20|460.97|458.57|460.71|458.31|460.97|458.57|460.71|458.31|0
1654530930000|2022-06-06 15:55:30|461.22|458.82|460.71|458.31|461.22|458.82|460.71|458.31|0
1654530940000|2022-06-06 15:55:40|461.22|458.82|462.25|459.85|462.25|459.85|461.22|458.82|0
1654530950000|2022-06-06 15:55:50|462.08|459.68|461.22|458.82|462.08|459.68|461.22|458.82|0
1654530960000|2022-06-06 15:56:00|461.39|458.99|462.25|459.85|462.25|459.85|461.39|458.99|0
1654530970000|2022-06-06 15:56:10|462.08|459.68|462.42|460.02|462.42|460.02|461.91|459.51|0
1654530980000|2022-06-06 15:56:20|462.25|459.85|462.08|459.68|462.25|459.85|461.73|459.33|0
1654530990000|2022-06-06 15:56:30|461.91|459.51|462.68|460.28|462.68|460.28|461.91|459.51|0
1654531000000|2022-06-06 15:56:40|462.76|460.36|462.76|460.36|463.27|460.87|462.59|460.19|0
1654531010000|2022-06-06 15:56:50|462.85|460.45|462.25|459.85|462.85|460.45|462.25|459.85|0
1654531020000|2022-06-06 15:57:00|462.08|459.68|461.56|459.16|462.25|459.85|461.56|459.16|0
1654531030000|2022-06-06 15:57:10|461.39|458.99|461.56|459.16|461.56|459.16|461.39|458.99|0
1654531040000|2022-06-06 15:57:20|461.39|458.99|461.73|459.33|461.73|459.33|461.39|458.99|0
1654531050000|2022-06-06 15:57:30|461.56|459.16|461.56|459.16|461.56|459.16|461.39|458.99|0
1654531060000|2022-06-06 15:57:40|461.39|458.99|461.22|458.82|461.39|458.99|461.22|458.82|0
1654531070000|2022-06-06 15:57:50|461.05|458.65|461.22|458.82|461.22|458.82|460.88|458.48|0
1654531080000|2022-06-06 15:58:00|461.48|459.08|461.39|458.99|461.9|459.5|461.39|458.99|0
1654531090000|2022-06-06 15:58:10|460.88|458.48|461.22|458.82|461.22|458.82|460.88|458.48|0
1654531100000|2022-06-06 15:58:20|461.05|458.65|460.88|458.48|461.22|458.82|460.88|458.48|0
1654531110000|2022-06-06 15:58:30|461.05|458.65|461.22|458.82|461.22|458.82|460.88|458.48|0
1654531120000|2022-06-06 15:58:40|461.05|458.65|460.71|458.31|461.05|458.65|460.71|458.31|0
1654531130000|2022-06-06 15:58:50|460.88|458.48|460.71|458.31|460.88|458.48|460.71|458.31|0
1654531140000|2022-06-06 15:59:00|461.22|458.82|461.05|458.65|461.39|458.99|461.05|458.65|0
1654531150000|2022-06-06 15:59:10|460.97|458.57|460.88|458.48|460.97|458.57|460.88|458.48|0
1654531160000|2022-06-06 15:59:20|460.71|458.31|460.37|457.97|460.71|458.31|460.37|457.97|0
1654531170000|2022-06-06 15:59:30|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1654531180000|2022-06-06 15:59:40|460.88|458.48|461.39|458.99|461.39|458.99|460.88|458.48|0
1654531190000|2022-06-06 15:59:50|461.56|459.16|461.39|458.99|461.56|459.16|461.22|458.82|0
1654531200000|2022-06-06 16:00:00|461.73|459.33|461.73|459.33|461.73|459.33|461.56|459.16|0
1654531210000|2022-06-06 16:00:10|461.39|458.99|461.73|459.33|461.73|459.33|461.39|458.99|0
1654531220000|2022-06-06 16:00:20|462.25|459.85|461.9|459.5|462.25|459.85|461.9|459.5|0
1654531230000|2022-06-06 16:00:30|462.07|459.67|462.59|460.19|462.59|460.19|462.07|459.67|0
1654531240000|2022-06-06 16:00:40|462.42|460.02|462.59|460.19|462.59|460.19|462.42|460.02|0
1654531250000|2022-06-06 16:00:50|462.42|460.02|462.42|460.02|462.42|460.02|462.25|459.85|0
1654531260000|2022-06-06 16:01:00|462.76|460.36|462.42|460.02|462.76|460.36|462.42|460.02|0
1654531270000|2022-06-06 16:01:10|462.59|460.19|462.42|460.02|462.59|460.19|461.99|459.59|0
1654531280000|2022-06-06 16:01:20|462.68|460.28|463.1|460.7|463.27|460.87|462.68|460.28|0
1654531290000|2022-06-06 16:01:30|463.27|460.87|462.76|460.36|463.27|460.87|462.76|460.36|0
1654531300000|2022-06-06 16:01:40|463.1|460.7|463.44|461.04|463.44|461.04|463.1|460.7|0
1654531310000|2022-06-06 16:01:50|463.79|461.39|465.33|462.93|465.33|462.93|463.79|461.39|0
1654531320000|2022-06-06 16:02:00|465.16|462.76|466.88|464.48|466.88|464.48|465.16|462.76|0
1654531330000|2022-06-06 16:02:10|466.7|464.3|467.22|464.82|467.39|464.99|466.7|464.3|0
1654531340000|2022-06-06 16:02:20|466.88|464.48|466.88|464.48|467.05|464.65|466.88|464.48|0
1654531350000|2022-06-06 16:02:30|467.22|464.82|468.08|465.68|468.25|465.85|467.22|464.82|0
1654531360000|2022-06-06 16:02:40|468.6|466.2|469.46|467.06|469.46|467.06|468.6|466.2|0
1654531370000|2022-06-06 16:02:50|469.63|467.23|469.29|466.89|469.8|467.4|469.29|466.89|0
1654531380000|2022-06-06 16:03:00|468.77|466.37|469.11|466.71|469.29|466.89|468.77|466.37|0
1654531390000|2022-06-06 16:03:10|469.63|467.23|469.55|467.15|469.8|467.4|469.55|467.15|0
1654531400000|2022-06-06 16:03:20|469.8|467.4|469.46|467.06|469.8|467.4|469.29|466.89|0
1654531410000|2022-06-06 16:03:30|469.11|466.71|469.29|466.89|469.29|466.89|468.86|466.46|0
1654531420000|2022-06-06 16:03:40|469.46|467.06|470.32|467.92|470.32|467.92|469.46|467.06|0
1654531430000|2022-06-06 16:03:50|470.49|468.09|471.19|468.79|471.19|468.79|470.49|468.09|0
1654531440000|2022-06-06 16:04:00|471.36|468.96|471.53|469.13|471.7|469.3|471.36|468.96|0
1654531450000|2022-06-06 16:04:10|471.7|469.3|473.61|471.21|473.61|471.21|471.7|469.3|0
1654531460000|2022-06-06 16:04:20|473.26|470.86|473.44|471.04|473.44|471.04|473.26|470.86|0
1654531470000|2022-06-06 16:04:30|473.26|470.86|473.09|470.69|473.26|470.86|472.92|470.52|0
1654531480000|2022-06-06 16:04:40|472.57|470.17|472.05|469.65|472.57|470.17|472.05|469.65|0
1654531490000|2022-06-06 16:04:50|472.22|469.82|471.7|469.3|472.22|469.82|471.53|469.13|0
1654531500000|2022-06-06 16:05:00|471.36|468.96|471.19|468.79|471.36|468.96|470.84|468.44|0
1654531510000|2022-06-06 16:05:10|471.01|468.61|470.67|468.27|471.19|468.79|470.67|468.27|0
1654531520000|2022-06-06 16:05:20|471.36|468.96|471.01|468.61|471.36|468.96|471.01|468.61|0
1654531530000|2022-06-06 16:05:30|471.19|468.79|470.67|468.27|471.19|468.79|470.67|468.27|0
1654531540000|2022-06-06 16:05:40|470.84|468.44|470.84|468.44|470.84|468.44|470.67|468.27|0
1654531550000|2022-06-06 16:05:50|470.49|468.09|470.32|467.92|470.49|468.09|470.32|467.92|0
1654531560000|2022-06-06 16:06:00|470.49|468.09|471.18|468.78|471.18|468.78|470.49|468.09|0
1654531570000|2022-06-06 16:06:10|470.84|468.44|471.01|468.61|471.01|468.61|470.84|468.44|0
1654531580000|2022-06-06 16:06:20|470.93|468.53|471.53|469.13|471.53|469.13|470.93|468.53|0
1654531590000|2022-06-06 16:06:30|471.7|469.3|471.53|469.13|471.7|469.3|471.45|469.05|0
1654531600000|2022-06-06 16:06:40|471.45|469.05|471.88|469.48|472.05|469.65|471.45|469.05|0
1654531610000|2022-06-06 16:06:50|471.7|469.3|471.88|469.48|472.05|469.65|471.7|469.3|0
1654531620000|2022-06-06 16:07:00|471.7|469.3|471.01|468.61|471.7|469.3|471.01|468.61|0
1654531630000|2022-06-06 16:07:10|470.84|468.44|470.67|468.27|470.84|468.44|470.67|468.27|0
1654531640000|2022-06-06 16:07:20|470.84|468.44|470.49|468.09|470.84|468.44|470.49|468.09|0
1654531650000|2022-06-06 16:07:30|471.01|468.61|470.67|468.27|471.01|468.61|470.67|468.27|0
1654531660000|2022-06-06 16:07:40|470.49|468.09|470.15|467.75|470.49|468.09|470.15|467.75|0
1654531670000|2022-06-06 16:07:50|469.97|467.57|470.41|468.01|470.67|468.27|469.97|467.57|0
1654531680000|2022-06-06 16:08:00|469.8|467.4|470.49|468.09|470.49|468.09|469.8|467.4|0
1654531690000|2022-06-06 16:08:10|470.67|468.27|471.01|468.61|471.01|468.61|470.49|468.09|0
1654531700000|2022-06-06 16:08:20|470.84|468.44|471.18|468.78|471.18|468.78|470.84|468.44|0
1654531710000|2022-06-06 16:08:30|471.36|468.96|472.05|469.65|472.05|469.65|471.36|468.96|0
1654531720000|2022-06-06 16:08:40|471.88|469.48|471.88|469.48|472.22|469.82|471.88|469.48|0
1654531730000|2022-06-06 16:08:50|472.22|469.82|472.31|469.91|472.39|469.99|472.22|469.82|0
1654531740000|2022-06-06 16:09:00|472.57|470.17|472.74|470.34|472.74|470.34|472.22|469.82|0
1654531750000|2022-06-06 16:09:10|473.09|470.69|474.13|471.73|474.13|471.73|473.09|470.69|0
1654531760000|2022-06-06 16:09:20|474.3|471.9|473.78|471.38|474.3|471.9|473.61|471.21|0
1654531770000|2022-06-06 16:09:30|473.61|471.21|473.78|471.38|474.13|471.73|473.61|471.21|0
1654531780000|2022-06-06 16:09:40|473.95|471.55|473.7|471.3|473.95|471.55|473.7|471.3|0
1654531790000|2022-06-06 16:09:50|473.78|471.38|474.13|471.73|474.13|471.73|473.78|471.38|0
1654531800000|2022-06-06 16:10:00|474.3|471.9|475|472.6|475|472.6|474.3|471.9|0
1654531810000|2022-06-06 16:10:10|474.82|472.42|475.69|473.29|475.69|473.29|474.82|472.42|0
1654531820000|2022-06-06 16:10:20|475.86|473.46|475.17|472.77|475.86|473.46|475.17|472.77|0
1654531830000|2022-06-06 16:10:30|475.34|472.94|475.34|472.94|475.86|473.46|475.34|472.94|0
1654531840000|2022-06-06 16:10:40|475.86|473.46|475.86|473.46|476.21|473.81|475.86|473.46|0
1654531850000|2022-06-06 16:10:50|475.61|473.21|475.86|473.46|475.86|473.46|475.52|473.12|0
1654531860000|2022-06-06 16:11:00|476.39|473.99|476.04|473.64|476.39|473.99|476.04|473.64|0
1654531870000|2022-06-06 16:11:10|475.86|473.46|475.17|472.77|475.86|473.46|475.17|472.77|0
1654531880000|2022-06-06 16:11:20|475.34|472.94|474.47|472.07|475.34|472.94|474.47|472.07|0
1654531890000|2022-06-06 16:11:30|474.82|472.42|473.95|471.55|474.82|472.42|473.78|471.38|0
1654531900000|2022-06-06 16:11:40|473.78|471.38|473.95|471.55|473.95|471.55|473.61|471.21|0
1654531910000|2022-06-06 16:11:50|474.3|471.9|474.13|471.73|474.3|471.9|474.13|471.73|0
1654531920000|2022-06-06 16:12:00|474.65|472.25|475.52|473.12|475.52|473.12|474.47|472.07|0
1654531930000|2022-06-06 16:12:10|474.82|472.42|475.69|473.29|475.69|473.29|474.82|472.42|0
1654531940000|2022-06-06 16:12:20|475.17|472.77|475.52|473.12|475.52|473.12|475.17|472.77|0
1654531950000|2022-06-06 16:12:30|475.69|473.29|476.13|473.73|476.21|473.81|475.69|473.29|0
1654531960000|2022-06-06 16:12:40|476.04|473.64|476.73|474.33|476.73|474.33|476.04|473.64|0
1654531970000|2022-06-06 16:12:50|476.91|474.51|477.08|474.68|477.08|474.68|476.73|474.33|0
1654531980000|2022-06-06 16:13:00|477.26|474.86|477.43|475.03|477.43|475.03|477.26|474.86|0
1654531990000|2022-06-06 16:13:10|477.6|475.2|477.43|475.03|477.78|475.38|477.43|475.03|0
1654532000000|2022-06-06 16:13:20|477.78|475.38|476.91|474.51|477.78|475.38|476.91|474.51|0
1654532010000|2022-06-06 16:13:30|476.73|474.33|477.08|474.68|477.08|474.68|476.73|474.33|0
1654532020000|2022-06-06 16:13:40|476.73|474.33|476.56|474.16|476.73|474.33|476.39|473.99|0
1654532030000|2022-06-06 16:13:50|476.21|473.81|476.56|474.16|476.56|474.16|476.04|473.64|0
1654532040000|2022-06-06 16:14:00|476.04|473.64|476.21|473.81|476.21|473.81|476.04|473.64|0
1654532050000|2022-06-06 16:14:10|476.39|473.99|476.39|473.99|476.56|474.16|476.39|473.99|0
1654532060000|2022-06-06 16:14:20|476.21|473.81|477.08|474.68|477.08|474.68|476.21|473.81|0
1654532070000|2022-06-06 16:14:30|477.26|474.86|477.08|474.68|477.26|474.86|476.91|474.51|0
1654532080000|2022-06-06 16:14:40|477.26|474.86|477.08|474.68|477.26|474.86|477.08|474.68|0
1654532090000|2022-06-06 16:14:50|477.17|474.77|476.38|473.98|477.17|474.77|476.38|473.98|0
1654532100000|2022-06-06 16:15:00|477.26|474.86|477.26|474.86|477.26|474.86|476.73|474.33|0
1654532110000|2022-06-06 16:15:10|477.08|474.68|477.78|475.38|477.78|475.38|477.08|474.68|0
1654532120000|2022-06-06 16:15:20|477.6|475.2|477.08|474.68|477.6|475.2|476.73|474.33|0
1654532130000|2022-06-06 16:15:30|476.91|474.51|476.73|474.33|476.91|474.51|476.21|473.81|0
1654532140000|2022-06-06 16:15:40|477.08|474.68|477.08|474.68|477.26|474.86|476.91|474.51|0
1654532150000|2022-06-06 16:15:50|477|474.6|477|474.6|477|474.6|477|474.6|0
1654532160000|2022-06-06 16:16:00|477.08|474.68|477.43|475.03|477.43|475.03|476.91|474.51|0
1654532170000|2022-06-06 16:16:10|477.25|474.85|477.52|475.12|477.78|475.38|477.25|474.85|0
1654532180000|2022-06-06 16:16:20|477.25|474.85|476.91|474.51|477.25|474.85|476.56|474.16|0
1654532190000|2022-06-06 16:16:30|477|474.6|476.21|473.81|477|474.6|476.21|473.81|0
1654532200000|2022-06-06 16:16:40|476.04|473.64|475.51|473.11|476.04|473.64|475.51|473.11|0
1654532210000|2022-06-06 16:16:50|475.34|472.94|475.34|472.94|475.61|473.21|475.34|472.94|0
1654532220000|2022-06-06 16:17:00|475.17|472.77|474.65|472.25|475.17|472.77|474.65|472.25|0
1654532230000|2022-06-06 16:17:10|474.99|472.59|474.65|472.25|474.99|472.59|474.65|472.25|0
1654532240000|2022-06-06 16:17:20|475.34|472.94|475.86|473.46|476.04|473.64|475.34|472.94|0
1654532250000|2022-06-06 16:17:30|475.51|473.11|475.86|473.46|475.86|473.46|475.51|473.11|0
1654532260000|2022-06-06 16:17:40|476.04|473.64|476.38|473.98|476.73|474.33|476.04|473.64|0
1654532270000|2022-06-06 16:17:50|476.56|474.16|476.21|473.81|476.56|474.16|476.04|473.64|0
1654532280000|2022-06-06 16:18:00|476.38|473.98|475.34|472.94|476.38|473.98|475.34|472.94|0
1654532290000|2022-06-06 16:18:10|475.51|473.11|475.34|472.94|475.51|473.11|475.34|472.94|0
1654532300000|2022-06-06 16:18:20|475.08|472.68|475.26|472.86|475.51|473.11|475.08|472.68|0
1654532310000|2022-06-06 16:18:30|475.51|473.11|474.65|472.25|475.51|473.11|474.65|472.25|0
1654532320000|2022-06-06 16:18:40|474.82|472.42|474.65|472.25|474.82|472.42|474.65|472.25|0
1654532330000|2022-06-06 16:18:50|474.82|472.42|475.26|472.86|475.26|472.86|474.82|472.42|0
1654532340000|2022-06-06 16:19:00|474.99|472.59|475.34|472.94|475.51|473.11|474.99|472.59|0
1654532350000|2022-06-06 16:19:10|474.99|472.59|474.82|472.42|475.17|472.77|474.82|472.42|0
1654532360000|2022-06-06 16:19:20|474.65|472.25|474.47|472.07|474.82|472.42|474.47|472.07|0
1654532370000|2022-06-06 16:19:30|474.3|471.9|474.12|471.72|474.3|471.9|473.95|471.55|0
1654532380000|2022-06-06 16:19:40|474.04|471.64|473.95|471.55|474.3|471.9|473.6|471.2|0
1654532390000|2022-06-06 16:19:50|474.12|471.72|474.99|472.59|474.99|472.59|474.12|471.72|0
1654532400000|2022-06-06 16:20:00|475.34|472.94|475.34|472.94|475.51|473.11|475.34|472.94|0
1654532410000|2022-06-06 16:20:10|474.64|472.24|473.95|471.55|474.64|472.24|473.95|471.55|0
1654532420000|2022-06-06 16:20:20|474.12|471.72|474.64|472.24|474.64|472.24|474.12|471.72|0
1654532430000|2022-06-06 16:20:30|474.47|472.07|474.47|472.07|474.64|472.24|474.3|471.9|0
1654532440000|2022-06-06 16:20:40|474.3|471.9|474.12|471.72|474.3|471.9|474.04|471.64|0
1654532450000|2022-06-06 16:20:50|473.95|471.55|473.43|471.03|473.95|471.55|473.43|471.03|0
1654532460000|2022-06-06 16:21:00|474.3|471.9|474.3|471.9|474.64|472.24|474.3|471.9|0
1654532470000|2022-06-06 16:21:10|474.47|472.07|474.82|472.42|474.82|472.42|474.47|472.07|0
1654532480000|2022-06-06 16:21:20|474.99|472.59|474.47|472.07|474.99|472.59|474.3|471.9|0
1654532490000|2022-06-06 16:21:30|474.99|472.59|474.82|472.42|474.99|472.59|474.82|472.42|0
1654532500000|2022-06-06 16:21:40|474.99|472.59|475.17|472.77|475.34|472.94|474.99|472.59|0
1654532510000|2022-06-06 16:21:50|474.82|472.42|475.17|472.77|475.17|472.77|474.73|472.33|0
1654532520000|2022-06-06 16:22:00|475.69|473.29|475.69|473.29|475.69|473.29|475.6|473.2|0
1654532530000|2022-06-06 16:22:10|475.86|473.46|474.99|472.59|475.86|473.46|474.99|472.59|0
1654532540000|2022-06-06 16:22:20|475.34|472.94|475.16|472.76|475.34|472.94|474.99|472.59|0
1654532550000|2022-06-06 16:22:30|475.51|473.11|475.86|473.46|475.86|473.46|474.99|472.59|0
1654532560000|2022-06-06 16:22:40|475.69|473.29|475.51|473.11|475.69|473.29|475.51|473.11|0
1654532570000|2022-06-06 16:22:50|476.03|473.63|476.03|473.63|476.03|473.63|475.86|473.46|0
1654532580000|2022-06-06 16:23:00|475.69|473.29|476.21|473.81|476.21|473.81|475.69|473.29|0
1654532590000|2022-06-06 16:23:10|476.38|473.98|475.86|473.46|476.38|473.98|475.86|473.46|0
1654532600000|2022-06-06 16:23:20|475.69|473.29|476.03|473.63|476.03|473.63|475.51|473.11|0
1654532610000|2022-06-06 16:23:30|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1654532620000|2022-06-06 16:23:40|476.21|473.81|476.03|473.63|476.21|473.81|475.86|473.46|0
1654532630000|2022-06-06 16:23:50|475.69|473.29|475.34|472.94|475.69|473.29|475.34|472.94|0
1654532640000|2022-06-06 16:24:00|475.16|472.76|474.82|472.42|475.51|473.11|474.82|472.42|0
1654532650000|2022-06-06 16:24:10|474.99|472.59|475.16|472.76|475.16|472.76|474.99|472.59|0
1654532660000|2022-06-06 16:24:20|475.34|472.94|475.16|472.76|475.34|472.94|474.99|472.59|0
1654532670000|2022-06-06 16:24:30|475.43|473.03|476.56|474.16|476.56|474.16|475.43|473.03|0
1654532680000|2022-06-06 16:24:40|476.21|473.81|476.9|474.5|476.9|474.5|476.21|473.81|0
1654532690000|2022-06-06 16:24:50|477.08|474.68|477.43|475.03|477.43|475.03|476.9|474.5|0
1654532700000|2022-06-06 16:25:00|477.08|474.68|477.08|474.68|477.08|474.68|476.99|474.59|0
1654532710000|2022-06-06 16:25:10|476.9|474.5|476.38|473.98|476.9|474.5|476.21|473.81|0
1654532720000|2022-06-06 16:25:20|476.73|474.33|476.21|473.81|476.73|474.33|476.21|473.81|0
1654532730000|2022-06-06 16:25:30|475.34|472.94|475.86|473.46|475.86|473.46|475.34|472.94|0
1654532740000|2022-06-06 16:25:40|476.38|473.98|476.21|473.81|476.38|473.98|476.21|473.81|0
1654532750000|2022-06-06 16:25:50|476.38|473.98|476.03|473.63|476.38|473.98|476.03|473.63|0
1654532760000|2022-06-06 16:26:00|475.86|473.46|475.69|473.29|475.86|473.46|475.51|473.11|0
1654532770000|2022-06-06 16:26:10|475.51|473.11|475.95|473.55|475.95|473.55|475.34|472.94|0
1654532780000|2022-06-06 16:26:20|475.86|473.46|475.68|473.28|476.03|473.63|475.68|473.28|0
1654532790000|2022-06-06 16:26:30|475.16|472.76|474.82|472.42|475.16|472.76|474.82|472.42|0
1654532800000|2022-06-06 16:26:40|474.99|472.59|475.51|473.11|475.51|473.11|474.82|472.42|0
1654532810000|2022-06-06 16:26:50|475.34|472.94|475.68|473.28|475.68|473.28|475.34|472.94|0
1654532820000|2022-06-06 16:27:00|476.21|473.81|476.38|473.98|476.73|474.33|476.21|473.81|0
1654532830000|2022-06-06 16:27:10|476.03|473.63|475.86|473.46|476.38|473.98|475.86|473.46|0
1654532840000|2022-06-06 16:27:20|476.21|473.81|476.38|473.98|476.38|473.98|476.03|473.63|0
1654532850000|2022-06-06 16:27:30|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1654532860000|2022-06-06 16:27:40|476.73|474.33|476.9|474.5|476.9|474.5|476.73|474.33|0
1654532870000|2022-06-06 16:27:50|476.73|474.33|477.25|474.85|477.25|474.85|476.73|474.33|0
1654532880000|2022-06-06 16:28:00|477.08|474.68|477.6|475.2|478.12|475.72|477.08|474.68|0
1654532890000|2022-06-06 16:28:10|477.77|475.37|478.12|475.72|478.3|475.9|477.77|475.37|0
1654532900000|2022-06-06 16:28:20|478.3|475.9|478.82|476.42|478.82|476.42|478.3|475.9|0
1654532910000|2022-06-06 16:28:30|478.12|475.72|477.95|475.55|478.3|475.9|477.95|475.55|0
1654532920000|2022-06-06 16:28:40|478.12|475.72|477.95|475.55|478.12|475.72|477.77|475.37|0
1654532930000|2022-06-06 16:28:50|478.3|475.9|477.69|475.29|478.3|475.9|477.69|475.29|0
1654532940000|2022-06-06 16:29:00|477.95|475.55|478.3|475.9|478.3|475.9|477.95|475.55|0
1654532950000|2022-06-06 16:29:10|477.6|475.2|477.42|475.02|477.6|475.2|477.25|474.85|0
1654532960000|2022-06-06 16:29:20|477.6|475.2|478.12|475.72|478.12|475.72|477.42|475.02|0
1654532970000|2022-06-06 16:29:30|478.47|476.07|478.82|476.42|478.82|476.42|478.47|476.07|0
1654532980000|2022-06-06 16:29:40|478.99|476.59|479.17|476.77|479.17|476.77|478.99|476.59|0
1654532990000|2022-06-06 16:29:50|479.34|476.94|478.12|475.72|479.34|476.94|478.12|475.72|0
1654533000000|2022-06-06 16:30:00|478.3|475.9|479.17|476.77|479.17|476.77|478.3|475.9|0
1654533010000|2022-06-06 16:30:10|479.26|476.86|479.87|477.47|479.87|477.47|479.26|476.86|0
1654533020000|2022-06-06 16:30:20|479.69|477.29|480.57|478.17|480.57|478.17|479.69|477.29|0
1654533030000|2022-06-06 16:30:30|480.39|477.99|480.39|477.99|480.39|477.99|480.04|477.64|0
1654533040000|2022-06-06 16:30:40|480.22|477.82|481.09|478.69|481.09|478.69|480.22|477.82|0
1654533050000|2022-06-06 16:30:50|481.27|478.87|480.92|478.52|481.27|478.87|480.92|478.52|0
1654533060000|2022-06-06 16:31:00|480.57|478.17|481.62|479.22|481.62|479.22|480.57|478.17|0
1654533070000|2022-06-06 16:31:10|481.36|478.96|481.44|479.04|481.62|479.22|481.36|478.96|0
1654533080000|2022-06-06 16:31:20|481.62|479.22|481.09|478.69|481.62|479.22|481.09|478.69|0
1654533090000|2022-06-06 16:31:30|480.91|478.51|480.57|478.17|480.91|478.51|480.39|477.99|0
1654533100000|2022-06-06 16:31:40|479.34|476.94|479.34|476.94|479.34|476.94|479.17|476.77|0
1654533110000|2022-06-06 16:31:50|479.17|476.77|479.34|476.94|479.34|476.94|479.17|476.77|0
1654533120000|2022-06-06 16:32:00|478.99|476.59|478.82|476.42|478.99|476.59|478.64|476.24|0
1654533130000|2022-06-06 16:32:10|478.64|476.24|478.29|475.89|478.64|476.24|478.29|475.89|0
1654533140000|2022-06-06 16:32:20|478.12|475.72|477.95|475.55|478.12|475.72|477.95|475.55|0
1654533150000|2022-06-06 16:32:30|478.12|475.72|478.29|475.89|478.47|476.07|478.12|475.72|0
1654533160000|2022-06-06 16:32:40|477.6|475.2|477.77|475.37|477.77|475.37|477.6|475.2|0
1654533170000|2022-06-06 16:32:50|477.6|475.2|477.25|474.85|477.6|475.2|477.25|474.85|0
1654533180000|2022-06-06 16:33:00|477.07|474.67|476.73|474.33|477.07|474.67|476.73|474.33|0
1654533190000|2022-06-06 16:33:10|476.9|474.5|477.07|474.67|477.25|474.85|476.9|474.5|0
1654533200000|2022-06-06 16:33:20|476.9|474.5|476.9|474.5|476.99|474.59|476.73|474.33|0
1654533210000|2022-06-06 16:33:30|476.73|474.33|476.73|474.33|477.07|474.67|476.73|474.33|0
1654533220000|2022-06-06 16:33:40|476.9|474.5|477.07|474.67|477.07|474.67|476.73|474.33|0
1654533230000|2022-06-06 16:33:50|476.9|474.5|477.42|475.02|477.42|475.02|476.55|474.15|0
1654533240000|2022-06-06 16:34:00|477.86|475.46|476.9|474.5|477.86|475.46|476.9|474.5|0
1654533250000|2022-06-06 16:34:10|476.73|474.33|477.25|474.85|477.25|474.85|476.73|474.33|0
1654533260000|2022-06-06 16:34:20|477.16|474.76|477.07|474.67|477.16|474.76|477.07|474.67|0
1654533270000|2022-06-06 16:34:30|476.9|474.5|476.73|474.33|477.07|474.67|476.73|474.33|0
1654533280000|2022-06-06 16:34:40|476.9|474.5|476.38|473.98|476.9|474.5|476.03|473.63|0
1654533290000|2022-06-06 16:34:50|476.2|473.8|475.95|473.55|476.2|473.8|475.86|473.46|0
1654533300000|2022-06-06 16:35:00|476.2|473.8|476.38|473.98|476.73|474.33|476.2|473.8|0
1654533310000|2022-06-06 16:35:10|476.2|473.8|475.51|473.11|476.55|474.15|475.51|473.11|0
1654533320000|2022-06-06 16:35:20|475.33|472.93|475.16|472.76|475.51|473.11|475.16|472.76|0
1654533330000|2022-06-06 16:35:30|475.68|473.28|476.2|473.8|476.55|474.15|475.68|473.28|0
1654533340000|2022-06-06 16:35:40|476.38|473.98|476.38|473.98|476.73|474.33|476.38|473.98|0
1654533350000|2022-06-06 16:35:50|475.86|473.46|476.38|473.98|476.55|474.15|475.86|473.46|0
1654533360000|2022-06-06 16:36:00|476.29|473.89|476.2|473.8|476.29|473.89|475.95|473.55|0
1654533370000|2022-06-06 16:36:10|476.38|473.98|475.51|473.11|476.38|473.98|475.51|473.11|0
1654533380000|2022-06-06 16:36:20|475.33|472.93|475.68|473.28|475.68|473.28|475.33|472.93|0
1654533390000|2022-06-06 16:36:30|475.51|473.11|475.51|473.11|475.51|473.11|475.33|472.93|0
1654533400000|2022-06-06 16:36:40|475.85|473.45|475.85|473.45|475.85|473.45|475.68|473.28|0
1654533410000|2022-06-06 16:36:50|475.51|473.11|475.85|473.45|475.85|473.45|475.51|473.11|0
1654533420000|2022-06-06 16:37:00|475.68|473.28|475.68|473.28|475.68|473.28|475.68|473.28|0
1654533430000|2022-06-06 16:37:10|475.6|473.2|475.68|473.28|475.68|473.28|475.51|473.11|0
1654533440000|2022-06-06 16:37:20|475.51|473.11|475.51|473.11|475.85|473.45|475.51|473.11|0
1654533450000|2022-06-06 16:37:30|475.16|472.76|475.16|472.76|475.16|472.76|474.81|472.41|0
1654533460000|2022-06-06 16:37:40|474.99|472.59|474.81|472.41|474.99|472.59|474.64|472.24|0
1654533470000|2022-06-06 16:37:50|474.64|472.24|474.81|472.41|474.81|472.41|474.46|472.06|0
1654533480000|2022-06-06 16:38:00|474.99|472.59|475.68|473.28|475.68|473.28|474.99|472.59|0
1654533490000|2022-06-06 16:38:10|475.51|473.11|475.42|473.02|475.51|473.11|475.16|472.76|0
1654533500000|2022-06-06 16:38:20|475.51|473.11|475.51|473.11|475.51|473.11|475.33|472.93|0
1654533510000|2022-06-06 16:38:30|475.33|472.93|475.33|472.93|475.68|473.28|475.33|472.93|0
1654533520000|2022-06-06 16:38:40|475.16|472.76|474.81|472.41|475.16|472.76|474.81|472.41|0
1654533530000|2022-06-06 16:38:50|474.99|472.59|474.46|472.06|474.99|472.59|474.46|472.06|0
1654533540000|2022-06-06 16:39:00|473.94|471.54|473.94|471.54|474.12|471.72|473.94|471.54|0
1654533550000|2022-06-06 16:39:10|473.77|471.37|474.12|471.72|474.12|471.72|473.77|471.37|0
1654533560000|2022-06-06 16:39:20|473.94|471.54|473.77|471.37|474.12|471.72|473.77|471.37|0
1654533570000|2022-06-06 16:39:30|474.12|471.72|473.94|471.54|474.12|471.72|473.77|471.37|0
1654533580000|2022-06-06 16:39:40|474.46|472.06|474.29|471.89|474.64|472.24|474.29|471.89|0
1654533590000|2022-06-06 16:39:50|474.12|471.72|474.12|471.72|474.46|472.06|474.12|471.72|0
1654533600000|2022-06-06 16:40:00|474.29|471.89|474.12|471.72|474.46|472.06|474.12|471.72|0
1654533610000|2022-06-06 16:40:10|474.46|472.06|473.94|471.54|474.64|472.24|473.94|471.54|0
1654533620000|2022-06-06 16:40:20|474.12|471.72|473.94|471.54|474.12|471.72|473.94|471.54|0
1654533630000|2022-06-06 16:40:30|474.03|471.63|474.29|471.89|474.29|471.89|473.94|471.54|0
1654533640000|2022-06-06 16:40:40|474.12|471.72|474.46|472.06|474.46|472.06|474.12|471.72|0
1654533650000|2022-06-06 16:40:50|474.64|472.24|474.81|472.41|474.81|472.41|474.64|472.24|0
1654533660000|2022-06-06 16:41:00|475.16|472.76|474.29|471.89|475.16|472.76|474.29|471.89|0
1654533670000|2022-06-06 16:41:10|474.12|471.72|474.98|472.58|474.98|472.58|474.12|471.72|0
1654533680000|2022-06-06 16:41:20|474.9|472.5|474.12|471.72|474.9|472.5|474.12|471.72|0
1654533690000|2022-06-06 16:41:30|473.77|471.37|473.6|471.2|473.77|471.37|473.6|471.2|0
1654533700000|2022-06-06 16:41:40|473.25|470.85|472.9|470.5|473.25|470.85|472.73|470.33|0
1654533710000|2022-06-06 16:41:50|472.73|470.33|473.77|471.37|473.77|471.37|472.73|470.33|0
1654533720000|2022-06-06 16:42:00|474.12|471.72|474.64|472.24|474.64|472.24|474.12|471.72|0
1654533730000|2022-06-06 16:42:10|474.98|472.58|474.46|472.06|474.98|472.58|474.38|471.98|0
1654533740000|2022-06-06 16:42:20|474.55|472.15|473.6|471.2|474.55|472.15|473.6|471.2|0
1654533750000|2022-06-06 16:42:30|473.77|471.37|473.08|470.68|473.77|471.37|473.08|470.68|0
1654533760000|2022-06-06 16:42:40|473.42|471.02|473.25|470.85|473.6|471.2|473.25|470.85|0
1654533770000|2022-06-06 16:42:50|473.07|470.67|473.07|470.67|473.07|470.67|472.9|470.5|0
1654533780000|2022-06-06 16:43:00|472.9|470.5|472.9|470.5|473.07|470.67|472.9|470.5|0
1654533790000|2022-06-06 16:43:10|472.99|470.59|472.73|470.33|472.99|470.59|472.38|469.98|0
1654533800000|2022-06-06 16:43:20|472.82|470.42|473.07|470.67|473.07|470.67|472.73|470.33|0
1654533810000|2022-06-06 16:43:30|472.9|470.5|473.25|470.85|473.42|471.02|472.73|470.33|0
1654533820000|2022-06-06 16:43:40|473.07|470.67|472.9|470.5|473.25|470.85|472.9|470.5|0
1654533830000|2022-06-06 16:43:50|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1654533840000|2022-06-06 16:44:00|473.25|470.85|473.42|471.02|473.42|471.02|473.16|470.76|0
1654533850000|2022-06-06 16:44:10|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1654533860000|2022-06-06 16:44:20|473.59|471.19|473.59|471.19|473.59|471.19|473.59|471.19|0
1654533870000|2022-06-06 16:44:30|473.07|470.67|472.9|470.5|473.07|470.67|472.9|470.5|0
1654533880000|2022-06-06 16:44:40|473.07|470.67|473.42|471.02|473.42|471.02|472.9|470.5|0
1654533890000|2022-06-06 16:44:50|473.16|470.76|473.34|470.94|473.34|470.94|473.16|470.76|0
1654533900000|2022-06-06 16:45:00|473.07|470.67|473.07|470.67|473.25|470.85|472.9|470.5|0
1654533910000|2022-06-06 16:45:10|473.59|471.19|473.07|470.67|473.59|471.19|473.07|470.67|0
1654533920000|2022-06-06 16:45:20|473.25|470.85|473.07|470.67|473.25|470.85|472.9|470.5|0
1654533930000|2022-06-06 16:45:30|472.9|470.5|472.73|470.33|472.9|470.5|472.73|470.33|0
1654533940000|2022-06-06 16:45:40|472.9|470.5|473.07|470.67|473.07|470.67|472.73|470.33|0
1654533950000|2022-06-06 16:45:50|473.25|470.85|473.59|471.19|473.59|471.19|473.25|470.85|0
1654533960000|2022-06-06 16:46:00|473.77|471.37|473.07|470.67|473.77|471.37|473.07|470.67|0
1654533970000|2022-06-06 16:46:10|472.9|470.5|473.25|470.85|473.25|470.85|472.9|470.5|0
1654533980000|2022-06-06 16:46:20|473.42|471.02|473.07|470.67|473.42|471.02|472.9|470.5|0
1654533990000|2022-06-06 16:46:30|472.73|470.33|472.55|470.15|472.73|470.33|472.55|470.15|0
1654534000000|2022-06-06 16:46:40|472.73|470.33|472.21|469.81|472.73|470.33|472.21|469.81|0
1654534010000|2022-06-06 16:46:50|471.52|469.12|471.69|469.29|471.69|469.29|471.52|469.12|0
1654534020000|2022-06-06 16:47:00|471.86|469.46|472.03|469.63|472.38|469.98|471.86|469.46|0
1654534030000|2022-06-06 16:47:10|471.86|469.46|472.21|469.81|472.21|469.81|471.86|469.46|0
1654534040000|2022-06-06 16:47:20|472.55|470.15|472.9|470.5|472.9|470.5|472.55|470.15|0
1654534050000|2022-06-06 16:47:30|473.07|470.67|473.25|470.85|473.25|470.85|473.07|470.67|0
1654534060000|2022-06-06 16:47:40|473.07|470.67|473.25|470.85|473.25|470.85|473.07|470.67|0
1654534070000|2022-06-06 16:47:50|472.73|470.33|473.07|470.67|473.25|470.85|472.73|470.33|0
1654534080000|2022-06-06 16:48:00|472.9|470.5|472.21|469.81|472.9|470.5|472.21|469.81|0
1654534090000|2022-06-06 16:48:10|472.38|469.98|473.25|470.85|473.25|470.85|472.21|469.81|0
1654534100000|2022-06-06 16:48:20|473.07|470.67|473.07|470.67|473.07|470.67|472.9|470.5|0
1654534110000|2022-06-06 16:48:30|473.25|470.85|473.25|470.85|473.42|471.02|473.07|470.67|0
1654534120000|2022-06-06 16:48:40|473.42|471.02|473.07|470.67|473.42|471.02|473.07|470.67|0
1654534130000|2022-06-06 16:48:50|472.9|470.5|473.07|470.67|473.07|470.67|472.9|470.5|0
1654534140000|2022-06-06 16:49:00|473.34|470.94|473.42|471.02|473.42|471.02|472.99|470.59|0
1654534150000|2022-06-06 16:49:10|473.07|470.67|472.9|470.5|473.25|470.85|472.9|470.5|0
1654534160000|2022-06-06 16:49:20|472.73|470.33|472.9|470.5|472.9|470.5|472.73|470.33|0
1654534170000|2022-06-06 16:49:30|472.55|470.15|472.73|470.33|472.73|470.33|472.55|470.15|0
1654534180000|2022-06-06 16:49:40|472.21|469.81|472.64|470.24|472.64|470.24|472.21|469.81|0
1654534190000|2022-06-06 16:49:50|472.73|470.33|472.9|470.5|473.07|470.67|472.73|470.33|0
1654534200000|2022-06-06 16:50:00|473.42|471.02|473.59|471.19|473.59|471.19|473.42|471.02|0
1654534210000|2022-06-06 16:50:10|473.94|471.54|473.25|470.85|473.94|471.54|473.25|470.85|0
1654534220000|2022-06-06 16:50:20|473.42|471.02|473.07|470.67|473.42|471.02|472.9|470.5|0
1654534230000|2022-06-06 16:50:30|473.42|471.02|474.29|471.89|474.29|471.89|473.42|471.02|0
1654534240000|2022-06-06 16:50:40|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1654534250000|2022-06-06 16:50:50|474.46|472.06|474.46|472.06|474.81|472.41|474.46|472.06|0
1654534260000|2022-06-06 16:51:00|474.63|472.23|474.81|472.41|474.98|472.58|474.63|472.23|0
1654534270000|2022-06-06 16:51:10|474.63|472.23|475.15|472.75|475.15|472.75|474.29|471.89|0
1654534280000|2022-06-06 16:51:20|475.33|472.93|475.15|472.75|475.33|472.93|475.15|472.75|0
1654534290000|2022-06-06 16:51:30|474.98|472.58|474.98|472.58|475.15|472.75|474.98|472.58|0
1654534300000|2022-06-06 16:51:40|475.33|472.93|475.68|473.28|475.68|473.28|475.33|472.93|0
1654534310000|2022-06-06 16:51:50|475.5|473.1|475.85|473.45|475.85|473.45|475.5|473.1|0
1654534320000|2022-06-06 16:52:00|476.02|473.62|475.68|473.28|476.02|473.62|475.68|473.28|0
1654534330000|2022-06-06 16:52:10|475.85|473.45|475.68|473.28|476.2|473.8|475.68|473.28|0
1654534340000|2022-06-06 16:52:20|474.98|472.58|474.46|472.06|474.98|472.58|474.46|472.06|0
1654534350000|2022-06-06 16:52:30|474.63|472.23|474.98|472.58|474.98|472.58|474.63|472.23|0
1654534360000|2022-06-06 16:52:40|475.15|472.75|475.5|473.1|475.67|473.27|475.15|472.75|0
1654534370000|2022-06-06 16:52:50|475.33|472.93|474.98|472.58|475.33|472.93|474.98|472.58|0
1654534380000|2022-06-06 16:53:00|474.46|472.06|474.29|471.89|474.46|472.06|474.11|471.71|0
1654534390000|2022-06-06 16:53:10|474.63|472.23|474.11|471.71|474.63|472.23|474.11|471.71|0
1654534400000|2022-06-06 16:53:20|473.76|471.36|473.94|471.54|474.2|471.8|473.76|471.36|0
1654534410000|2022-06-06 16:53:30|473.76|471.36|474.11|471.71|474.11|471.71|473.76|471.36|0
1654534420000|2022-06-06 16:53:40|474.28|471.88|473.59|471.19|474.28|471.88|473.42|471.02|0
1654534430000|2022-06-06 16:53:50|473.42|471.02|473.94|471.54|473.94|471.54|473.42|471.02|0
1654534440000|2022-06-06 16:54:00|474.11|471.71|474.11|471.71|474.11|471.71|473.94|471.54|0
1654534450000|2022-06-06 16:54:10|473.94|471.54|474.28|471.88|474.28|471.88|473.94|471.54|0
1654534460000|2022-06-06 16:54:20|473.76|471.36|473.94|471.54|473.94|471.54|473.76|471.36|0
1654534470000|2022-06-06 16:54:30|473.42|471.02|473.76|471.36|473.76|471.36|473.42|471.02|0
1654534480000|2022-06-06 16:54:40|473.33|470.93|472.9|470.5|473.33|470.93|472.9|470.5|0
1654534490000|2022-06-06 16:54:50|472.72|470.32|472.9|470.5|472.9|470.5|472.72|470.32|0
1654534500000|2022-06-06 16:55:00|473.16|470.76|473.42|471.02|473.59|471.19|473.16|470.76|0
1654534510000|2022-06-06 16:55:10|473.24|470.84|472.38|469.98|473.24|470.84|472.38|469.98|0
1654534520000|2022-06-06 16:55:20|472.2|469.8|472.55|470.15|472.55|470.15|472.2|469.8|0
1654534530000|2022-06-06 16:55:30|472.72|470.32|472.2|469.8|472.72|470.32|472.03|469.63|0
1654534540000|2022-06-06 16:55:40|472.03|469.63|472.38|469.98|472.55|470.15|472.03|469.63|0
1654534550000|2022-06-06 16:55:50|472.55|470.15|472.03|469.63|472.55|470.15|472.03|469.63|0
1654534560000|2022-06-06 16:56:00|471.68|469.28|471.68|469.28|471.86|469.46|471.68|469.28|0
1654534570000|2022-06-06 16:56:10|471.51|469.11|470.65|468.25|471.51|469.11|470.65|468.25|0
1654534580000|2022-06-06 16:56:20|470.82|468.42|470.99|468.59|470.99|468.59|470.82|468.42|0
1654534590000|2022-06-06 16:56:30|471.17|468.77|472.72|470.32|472.72|470.32|471.17|468.77|0
1654534600000|2022-06-06 16:56:40|472.9|470.5|472.2|469.8|472.9|470.5|472.2|469.8|0
1654534610000|2022-06-06 16:56:50|472.38|469.98|472.2|469.8|472.38|469.98|472.2|469.8|0
1654534620000|2022-06-06 16:57:00|472.03|469.63|471.68|469.28|472.03|469.63|471.68|469.28|0
1654534630000|2022-06-06 16:57:10|472.03|469.63|472.64|470.24|472.64|470.24|472.03|469.63|0
1654534640000|2022-06-06 16:57:20|472.38|469.98|473.07|470.67|473.07|470.67|472.38|469.98|0
1654534650000|2022-06-06 16:57:30|472.55|470.15|472.38|469.98|472.72|470.32|472.38|469.98|0
1654534660000|2022-06-06 16:57:40|472.55|470.15|472.38|469.98|472.72|470.32|472.38|469.98|0
1654534670000|2022-06-06 16:57:50|472.03|469.63|471.77|469.37|472.2|469.8|471.77|469.37|0
1654534680000|2022-06-06 16:58:00|471.86|469.46|470.99|468.59|471.86|469.46|470.99|468.59|0
1654534690000|2022-06-06 16:58:10|470.82|468.42|470.82|468.42|470.91|468.51|470.82|468.42|0
1654534700000|2022-06-06 16:58:20|470.65|468.25|470.99|468.59|470.99|468.59|470.65|468.25|0
1654534710000|2022-06-06 16:58:30|471.68|469.28|472.03|469.63|472.03|469.63|471.68|469.28|0
1654534720000|2022-06-06 16:58:40|471.68|469.28|471.51|469.11|471.86|469.46|471.51|469.11|0
1654534730000|2022-06-06 16:58:50|471.16|468.76|470.99|468.59|471.34|468.94|470.82|468.42|0
1654534740000|2022-06-06 16:59:00|471.16|468.76|470.56|468.16|471.16|468.76|470.56|468.16|0
1654534750000|2022-06-06 16:59:10|470.82|468.42|470.3|467.9|470.99|468.59|470.3|467.9|0
1654534760000|2022-06-06 16:59:20|470.47|468.07|470.82|468.42|470.82|468.42|470.47|468.07|0
1654534770000|2022-06-06 16:59:30|470.99|468.59|471.34|468.94|471.51|469.11|470.99|468.59|0
1654534780000|2022-06-06 16:59:40|471.16|468.76|471.16|468.76|471.34|468.94|471.16|468.76|0
1654534790000|2022-06-06 16:59:50|470.82|468.42|471.16|468.76|471.16|468.76|470.82|468.42|0
1654534800000|2022-06-06 17:00:00|470.99|468.59|471.16|468.76|471.16|468.76|470.99|468.59|0
1654534810000|2022-06-06 17:00:10|471.68|469.28|471.86|469.46|471.86|469.46|471.68|469.28|0
1654534820000|2022-06-06 17:00:20|471.51|469.11|471.16|468.76|471.51|469.11|471.16|468.76|0
1654534830000|2022-06-06 17:00:30|470.99|468.59|471.34|468.94|471.34|468.94|470.99|468.59|0
1654534840000|2022-06-06 17:00:40|471.51|469.11|471.86|469.46|471.86|469.46|471.51|469.11|0
1654534850000|2022-06-06 17:00:50|472.2|469.8|472.2|469.8|472.38|469.98|472.2|469.8|0
1654534860000|2022-06-06 17:01:00|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1654534870000|2022-06-06 17:01:10|472.55|470.15|472.55|470.15|472.55|470.15|472.2|469.8|0
1654534880000|2022-06-06 17:01:20|472.37|469.97|472.2|469.8|472.37|469.97|472.2|469.8|0
1654534890000|2022-06-06 17:01:30|472.37|469.97|472.55|470.15|472.55|470.15|472.2|469.8|0
1654534900000|2022-06-06 17:01:40|472.37|469.97|472.55|470.15|472.55|470.15|472.37|469.97|0
1654534910000|2022-06-06 17:01:50|472.81|470.41|473.41|471.01|473.41|471.01|472.81|470.41|0
1654534920000|2022-06-06 17:02:00|473.24|470.84|472.37|469.97|473.24|470.84|472.37|469.97|0
1654534930000|2022-06-06 17:02:10|472.2|469.8|472.2|469.8|472.2|469.8|472.2|469.8|0
1654534940000|2022-06-06 17:02:20|472.55|470.15|472.37|469.97|472.55|470.15|472.37|469.97|0
1654534950000|2022-06-06 17:02:30|472.2|469.8|472.37|469.97|472.37|469.97|471.86|469.46|0
1654534960000|2022-06-06 17:02:40|472.81|470.41|472.89|470.49|473.07|470.67|472.81|470.41|0
1654534970000|2022-06-06 17:02:50|473.24|470.84|471.86|469.46|473.24|470.84|471.86|469.46|0
1654534980000|2022-06-06 17:03:00|471.85|469.45|472.03|469.63|472.03|469.63|471.85|469.45|0
1654534990000|2022-06-06 17:03:10|471.85|469.45|472.55|470.15|472.72|470.32|471.85|469.45|0
1654535000000|2022-06-06 17:03:20|472.2|469.8|472.55|470.15|472.55|470.15|472.03|469.63|0
1654535010000|2022-06-06 17:03:30|472.37|469.97|472.2|469.8|472.37|469.97|472.03|469.63|0
1654535020000|2022-06-06 17:03:40|472.03|469.63|471.85|469.45|472.03|469.63|471.85|469.45|0
1654535030000|2022-06-06 17:03:50|472.03|469.63|473.76|471.36|473.76|471.36|472.03|469.63|0
1654535040000|2022-06-06 17:04:00|474.11|471.71|473.93|471.53|474.28|471.88|473.93|471.53|0
1654535050000|2022-06-06 17:04:10|473.41|471.01|473.59|471.19|473.59|471.19|473.41|471.01|0
1654535060000|2022-06-06 17:04:20|473.76|471.36|474.28|471.88|474.28|471.88|473.76|471.36|0
1654535070000|2022-06-06 17:04:30|474.45|472.05|474.45|472.05|474.45|472.05|474.28|471.88|0
1654535080000|2022-06-06 17:04:40|474.37|471.97|474.45|472.05|474.45|472.05|474.11|471.71|0
1654535090000|2022-06-06 17:04:50|474.28|471.88|474.45|472.05|474.45|472.05|474.28|471.88|0
1654535100000|2022-06-06 17:05:00|474.11|471.71|473.76|471.36|474.11|471.71|473.76|471.36|0
1654535110000|2022-06-06 17:05:10|473.93|471.53|474.28|471.88|474.28|471.88|473.93|471.53|0
1654535120000|2022-06-06 17:05:20|474.45|472.05|473.85|471.45|474.45|472.05|473.76|471.36|0
1654535130000|2022-06-06 17:05:30|473.93|471.53|472.89|470.49|473.93|471.53|472.89|470.49|0
1654535140000|2022-06-06 17:05:40|473.07|470.67|472.55|470.15|473.07|470.67|472.55|470.15|0
1654535150000|2022-06-06 17:05:50|472.72|470.32|473.24|470.84|473.24|470.84|472.72|470.32|0
1654535160000|2022-06-06 17:06:00|473.07|470.67|471.85|469.45|473.07|470.67|471.85|469.45|0
1654535170000|2022-06-06 17:06:10|472.03|469.63|472.37|469.97|472.37|469.97|472.03|469.63|0
1654535180000|2022-06-06 17:06:20|472.2|469.8|471.85|469.45|472.29|469.89|471.85|469.45|0
1654535190000|2022-06-06 17:06:30|471.68|469.28|471.68|469.28|472.2|469.8|471.68|469.28|0
1654535200000|2022-06-06 17:06:40|471.85|469.45|472.2|469.8|472.55|470.15|471.85|469.45|0
1654535210000|2022-06-06 17:06:50|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1654535220000|2022-06-06 17:07:00|473.07|470.67|472.89|470.49|473.07|470.67|472.55|470.15|0
1654535230000|2022-06-06 17:07:10|472.2|469.8|472.03|469.63|472.2|469.8|472.03|469.63|0
1654535240000|2022-06-06 17:07:20|472.12|469.72|472.2|469.8|472.55|470.15|472.12|469.72|0
1654535250000|2022-06-06 17:07:30|472.37|469.97|472.2|469.8|472.37|469.97|472.12|469.72|0
1654535260000|2022-06-06 17:07:40|471.77|469.37|471.51|469.11|471.85|469.45|471.51|469.11|0
1654535270000|2022-06-06 17:07:50|471.33|468.93|471.16|468.76|471.33|468.93|471.16|468.76|0
1654535280000|2022-06-06 17:08:00|470.99|468.59|471.51|469.11|471.68|469.28|470.99|468.59|0
1654535290000|2022-06-06 17:08:10|471.16|468.76|470.99|468.59|471.16|468.76|470.99|468.59|0
1654535300000|2022-06-06 17:08:20|471.16|468.76|470.99|468.59|471.33|468.93|470.99|468.59|0
1654535310000|2022-06-06 17:08:30|471.33|468.93|470.99|468.59|471.33|468.93|470.99|468.59|0
1654535320000|2022-06-06 17:08:40|471.33|468.93|471.16|468.76|471.51|469.11|471.16|468.76|0
1654535330000|2022-06-06 17:08:50|471.25|468.85|471.85|469.45|471.85|469.45|471.25|468.85|0
1654535340000|2022-06-06 17:09:00|472.03|469.63|472.55|470.15|472.55|470.15|472.03|469.63|0
1654535350000|2022-06-06 17:09:10|472.37|469.97|472.37|469.97|472.55|470.15|472.37|469.97|0
1654535360000|2022-06-06 17:09:20|472.55|470.15|472.2|469.8|472.72|470.32|472.2|469.8|0
1654535370000|2022-06-06 17:09:30|471.85|469.45|472.2|469.8|472.2|469.8|471.85|469.45|0
1654535380000|2022-06-06 17:09:40|472.37|469.97|471.85|469.45|472.37|469.97|471.85|469.45|0
1654535390000|2022-06-06 17:09:50|472.37|469.97|472.37|469.97|472.37|469.97|472.2|469.8|0
1654535400000|2022-06-06 17:10:00|471.85|469.45|472.37|469.97|472.37|469.97|471.85|469.45|0
1654535410000|2022-06-06 17:10:10|471.85|469.45|472.03|469.63|472.03|469.63|471.85|469.45|0
1654535420000|2022-06-06 17:10:20|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1654535430000|2022-06-06 17:10:30|472.72|470.32|472.54|470.14|472.89|470.49|472.54|470.14|0
1654535440000|2022-06-06 17:10:40|472.37|469.97|472.89|470.49|472.89|470.49|472.37|469.97|0
1654535450000|2022-06-06 17:10:50|472.63|470.23|472.2|469.8|472.63|470.23|472.2|469.8|0
1654535460000|2022-06-06 17:11:00|472.03|469.63|472.54|470.14|472.72|470.32|472.03|469.63|0
1654535470000|2022-06-06 17:11:10|473.06|470.66|472.89|470.49|473.24|470.84|472.89|470.49|0
1654535480000|2022-06-06 17:11:20|473.24|470.84|474.12|471.72|474.12|471.72|473.24|470.84|0
1654535490000|2022-06-06 17:11:30|473.21|470.81|474.25|471.85|474.25|471.85|473.21|470.81|0
1654535500000|2022-06-06 17:11:40|474.69|472.29|474.6|472.2|474.69|472.29|474.43|472.03|0
1654535510000|2022-06-06 17:11:50|474.77|472.37|475.29|472.89|475.29|472.89|474.77|472.37|0
1654535520000|2022-06-06 17:12:00|475.47|473.07|475.29|472.89|475.47|473.07|475.29|472.89|0
1654535530000|2022-06-06 17:12:10|475.12|472.72|474.77|472.37|475.29|472.89|474.77|472.37|0
1654535540000|2022-06-06 17:12:20|474.6|472.2|474.6|472.2|474.6|472.2|474.43|472.03|0
1654535550000|2022-06-06 17:12:30|474.95|472.55|475.29|472.89|475.29|472.89|474.95|472.55|0
1654535560000|2022-06-06 17:12:40|475.12|472.72|475.81|473.41|475.81|473.41|475.12|472.72|0
1654535570000|2022-06-06 17:12:50|476.34|473.94|476.86|474.46|476.86|474.46|476.34|473.94|0
1654535580000|2022-06-06 17:13:00|477.38|474.98|477.03|474.63|477.38|474.98|476.86|474.46|0
1654535590000|2022-06-06 17:13:10|476.51|474.11|476.16|473.76|476.51|474.11|476.16|473.76|0
1654535600000|2022-06-06 17:13:20|475.99|473.59|475.12|472.72|475.99|473.59|475.12|472.72|0
1654535610000|2022-06-06 17:13:30|475.64|473.24|475.12|472.72|475.64|473.24|475.12|472.72|0
1654535620000|2022-06-06 17:13:40|475.47|473.07|474.95|472.55|475.64|473.24|474.95|472.55|0
1654535630000|2022-06-06 17:13:50|474.77|472.37|474.42|472.02|474.77|472.37|474.42|472.02|0
1654535640000|2022-06-06 17:14:00|474.6|472.2|474.42|472.02|474.6|472.2|474.42|472.02|0
1654535650000|2022-06-06 17:14:10|473.9|471.5|474.25|471.85|474.25|471.85|473.9|471.5|0
1654535660000|2022-06-06 17:14:20|474.6|472.2|474.77|472.37|474.77|472.37|474.6|472.2|0
1654535670000|2022-06-06 17:14:30|475.04|472.64|475.12|472.72|475.21|472.81|475.04|472.64|0
1654535680000|2022-06-06 17:14:40|474.95|472.55|474.95|472.55|475.29|472.89|474.95|472.55|0
1654535690000|2022-06-06 17:14:50|475.47|473.07|475.47|473.07|475.64|473.24|475.47|473.07|0
1654535700000|2022-06-06 17:15:00|475.64|473.24|476.68|474.28|476.68|474.28|475.64|473.24|0
1654535710000|2022-06-06 17:15:10|476.86|474.46|476.68|474.28|476.86|474.46|476.6|474.2|0
1654535720000|2022-06-06 17:15:20|476.51|474.11|475.99|473.59|476.51|474.11|475.81|473.41|0
1654535730000|2022-06-06 17:15:30|475.81|473.41|475.47|473.07|475.81|473.41|475.29|472.89|0
1654535740000|2022-06-06 17:15:40|475.64|473.24|474.94|472.54|475.64|473.24|474.94|472.54|0
1654535750000|2022-06-06 17:15:50|475.12|472.72|475.12|472.72|475.47|473.07|475.12|472.72|0
1654535760000|2022-06-06 17:16:00|475.81|473.41|476.33|473.93|476.33|473.93|475.81|473.41|0
1654535770000|2022-06-06 17:16:10|476.68|474.28|477.03|474.63|477.03|474.63|476.68|474.28|0
1654535780000|2022-06-06 17:16:20|477.38|474.98|477.73|475.33|477.73|475.33|477.38|474.98|0
1654535790000|2022-06-06 17:16:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1654535800000|2022-06-06 17:16:40|477.2|474.8|476.33|473.93|477.2|474.8|476.33|473.93|0
1654535810000|2022-06-06 17:16:50|476.16|473.76|476.68|474.28|476.68|474.28|476.16|473.76|0
1654535820000|2022-06-06 17:17:00|476.6|474.2|477.38|474.98|477.38|474.98|476.6|474.2|0
1654535830000|2022-06-06 17:17:10|477.73|475.33|477.73|475.33|477.73|475.33|477.55|475.15|0
1654535840000|2022-06-06 17:17:20|478.42|476.02|477.73|475.33|478.42|476.02|477.73|475.33|0
1654535850000|2022-06-06 17:17:30|478.25|475.85|477.9|475.5|478.25|475.85|477.9|475.5|0
1654535860000|2022-06-06 17:17:40|478.25|475.85|478.6|476.2|478.77|476.37|478.25|475.85|0
1654535870000|2022-06-06 17:17:50|478.42|476.02|478.77|476.37|478.77|476.37|478.42|476.02|0
1654535880000|2022-06-06 17:18:00|478.51|476.11|478.6|476.2|478.6|476.2|478.51|476.11|0
1654535890000|2022-06-06 17:18:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654535900000|2022-06-06 17:18:20|477.9|475.5|477.29|474.89|477.9|475.5|477.29|474.89|0
1654535910000|2022-06-06 17:18:30|477.38|474.98|478.08|475.68|478.08|475.68|477.38|474.98|0
1654535920000|2022-06-06 17:18:40|478.25|475.85|477.55|475.15|478.25|475.85|477.55|475.15|0
1654535930000|2022-06-06 17:18:50|477.73|475.33|477.55|475.15|477.73|475.33|477.55|475.15|0
1654535940000|2022-06-06 17:19:00|477.38|474.98|476.86|474.46|477.38|474.98|476.86|474.46|0
1654535950000|2022-06-06 17:19:10|476.51|474.11|475.81|473.41|476.51|474.11|475.81|473.41|0
1654535960000|2022-06-06 17:19:20|475.64|473.24|475.64|473.24|475.64|473.24|475.46|473.06|0
1654535970000|2022-06-06 17:19:30|475.81|473.41|475.64|473.24|475.81|473.41|475.46|473.06|0
1654535980000|2022-06-06 17:19:40|475.81|473.41|475.29|472.89|475.81|473.41|475.29|472.89|0
1654535990000|2022-06-06 17:19:50|475.12|472.72|476.33|473.93|476.33|473.93|475.12|472.72|0
1654536000000|2022-06-06 17:20:00|476.51|474.11|476.86|474.46|477.2|474.8|476.51|474.11|0
1654536010000|2022-06-06 17:20:10|476.51|474.11|477.2|474.8|477.2|474.8|476.51|474.11|0
1654536020000|2022-06-06 17:20:20|477.55|475.15|477.64|475.24|477.73|475.33|477.55|475.15|0
1654536030000|2022-06-06 17:20:30|477.38|474.98|478.07|475.67|478.07|475.67|477.2|474.8|0
1654536040000|2022-06-06 17:20:40|477.73|475.33|477.73|475.33|478.07|475.67|477.73|475.33|0
1654536050000|2022-06-06 17:20:50|478.07|475.67|477.9|475.5|478.07|475.67|477.9|475.5|0
1654536060000|2022-06-06 17:21:00|478.42|476.02|478.42|476.02|478.6|476.2|478.42|476.02|0
1654536070000|2022-06-06 17:21:10|478.25|475.85|478.51|476.11|478.51|476.11|478.25|475.85|0
1654536080000|2022-06-06 17:21:20|478.25|475.85|478.6|476.2|478.6|476.2|478.25|475.85|0
1654536090000|2022-06-06 17:21:30|477.9|475.5|477.38|474.98|477.9|475.5|477.38|474.98|0
1654536100000|2022-06-06 17:21:40|477.03|474.63|476.85|474.45|477.2|474.8|476.85|474.45|0
1654536110000|2022-06-06 17:21:50|476.68|474.28|477.03|474.63|477.03|474.63|476.68|474.28|0
1654536120000|2022-06-06 17:22:00|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1654536130000|2022-06-06 17:22:10|476.51|474.11|475.9|473.5|476.68|474.28|475.9|473.5|0
1654536140000|2022-06-06 17:22:20|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1654536150000|2022-06-06 17:22:30|476.51|474.11|476.33|473.93|476.51|474.11|476.33|473.93|0
1654536160000|2022-06-06 17:22:40|476.16|473.76|476.16|473.76|476.33|473.93|475.98|473.58|0
1654536170000|2022-06-06 17:22:50|475.81|473.41|475.46|473.06|475.81|473.41|475.29|472.89|0
1654536180000|2022-06-06 17:23:00|475.12|472.72|475.12|472.72|475.29|472.89|475.12|472.72|0
1654536190000|2022-06-06 17:23:10|474.77|472.37|474.94|472.54|475.29|472.89|474.77|472.37|0
1654536200000|2022-06-06 17:23:20|474.77|472.37|474.94|472.54|475.12|472.72|474.77|472.37|0
1654536210000|2022-06-06 17:23:30|475.03|472.63|474.77|472.37|475.03|472.63|474.77|472.37|0
1654536220000|2022-06-06 17:23:40|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1654536230000|2022-06-06 17:23:50|474.86|472.46|474.77|472.37|475.03|472.63|474.77|472.37|0
1654536240000|2022-06-06 17:24:00|474.42|472.02|474.07|471.67|474.59|472.19|474.07|471.67|0
1654536250000|2022-06-06 17:24:10|474.77|472.37|474.94|472.54|474.94|472.54|474.77|472.37|0
1654536260000|2022-06-06 17:24:20|474.77|472.37|475.29|472.89|475.29|472.89|474.77|472.37|0
1654536270000|2022-06-06 17:24:30|474.94|472.54|474.77|472.37|475.03|472.63|474.59|472.19|0
1654536280000|2022-06-06 17:24:40|474.94|472.54|475.12|472.72|475.29|472.89|474.94|472.54|0
1654536290000|2022-06-06 17:24:50|474.94|472.54|475.46|473.06|475.46|473.06|474.94|472.54|0
1654536300000|2022-06-06 17:25:00|475.98|473.58|476.16|473.76|476.16|473.76|475.64|473.24|0
1654536310000|2022-06-06 17:25:10|475.98|473.58|476.16|473.76|476.33|473.93|475.98|473.58|0
1654536320000|2022-06-06 17:25:20|476.33|473.93|476.51|474.11|476.68|474.28|476.16|473.76|0
1654536330000|2022-06-06 17:25:30|476.85|474.45|476.33|473.93|476.85|474.45|476.33|473.93|0
1654536340000|2022-06-06 17:25:40|475.81|473.41|475.98|473.58|475.98|473.58|475.73|473.33|0
1654536350000|2022-06-06 17:25:50|476.16|473.76|476.33|473.93|476.33|473.93|475.98|473.58|0
1654536360000|2022-06-06 17:26:00|475.98|473.58|475.98|473.58|475.98|473.58|475.81|473.41|0
1654536370000|2022-06-06 17:26:10|475.81|473.41|475.46|473.06|475.81|473.41|475.46|473.06|0
1654536380000|2022-06-06 17:26:20|475.81|473.41|475.29|472.89|475.81|473.41|475.29|472.89|0
1654536390000|2022-06-06 17:26:30|475.46|473.06|475.46|473.06|475.46|473.06|475.29|472.89|0
1654536400000|2022-06-06 17:26:40|475.29|472.89|475.64|473.24|475.64|473.24|475.29|472.89|0
1654536410000|2022-06-06 17:26:50|475.46|473.06|475.29|472.89|475.46|473.06|475.11|472.71|0
1654536420000|2022-06-06 17:27:00|475.64|473.24|475.11|472.71|475.64|473.24|475.11|472.71|0
1654536430000|2022-06-06 17:27:10|474.77|472.37|475.29|472.89|475.29|472.89|474.77|472.37|0
1654536440000|2022-06-06 17:27:20|475.11|472.71|475.81|473.41|475.81|473.41|475.03|472.63|0
1654536450000|2022-06-06 17:27:30|475.98|473.58|476.33|473.93|476.33|473.93|475.98|473.58|0
1654536460000|2022-06-06 17:27:40|476.25|473.85|476.16|473.76|476.33|473.93|476.16|473.76|0
1654536470000|2022-06-06 17:27:50|475.98|473.58|475.46|473.06|475.98|473.58|475.46|473.06|0
1654536480000|2022-06-06 17:28:00|475.98|473.58|475.98|473.58|476.16|473.76|475.98|473.58|0
1654536490000|2022-06-06 17:28:10|476.16|473.76|476.33|473.93|476.33|473.93|476.07|473.67|0
1654536500000|2022-06-06 17:28:20|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1654536510000|2022-06-06 17:28:30|476.68|474.28|476.5|474.1|476.85|474.45|476.5|474.1|0
1654536520000|2022-06-06 17:28:40|476.33|473.93|476.16|473.76|476.33|473.93|476.16|473.76|0
1654536530000|2022-06-06 17:28:50|476.33|473.93|476.5|474.1|476.5|474.1|476.33|473.93|0
1654536540000|2022-06-06 17:29:00|476.16|473.76|476.33|473.93|476.33|473.93|476.16|473.76|0
1654536550000|2022-06-06 17:29:10|475.63|473.23|475.29|472.89|475.98|473.58|475.29|472.89|0
1654536560000|2022-06-06 17:29:20|475.63|473.23|475.29|472.89|475.63|473.23|475.29|472.89|0
1654536570000|2022-06-06 17:29:30|475.11|472.71|474.86|472.46|475.11|472.71|474.86|472.46|0
1654536580000|2022-06-06 17:29:40|474.94|472.54|474.59|472.19|474.94|472.54|474.59|472.19|0
1654536590000|2022-06-06 17:29:50|474.42|472.02|474.94|472.54|474.94|472.54|474.42|472.02|0
1654536600000|2022-06-06 17:30:00|475.11|472.71|475.46|473.06|475.81|473.41|475.11|472.71|0
1654536610000|2022-06-06 17:30:10|474.77|472.37|474.94|472.54|474.94|472.54|474.77|472.37|0
1654536620000|2022-06-06 17:30:20|474.77|472.37|474.94|472.54|474.94|472.54|474.68|472.28|0
1654536630000|2022-06-06 17:30:30|474.77|472.37|474.16|471.76|474.77|472.37|474.07|471.67|0
1654536640000|2022-06-06 17:30:40|473.72|471.32|473.9|471.5|474.07|471.67|473.72|471.32|0
1654536650000|2022-06-06 17:30:50|473.72|471.32|473.55|471.15|473.72|471.32|473.03|470.63|0
1654536660000|2022-06-06 17:31:00|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1654536670000|2022-06-06 17:31:10|474.07|471.67|472.86|470.46|474.07|471.67|472.86|470.46|0
1654536680000|2022-06-06 17:31:20|473.2|470.8|472.86|470.46|473.2|470.8|472.68|470.28|0
1654536690000|2022-06-06 17:31:30|472.68|470.28|472.51|470.11|473.03|470.63|472.51|470.11|0
1654536700000|2022-06-06 17:31:40|472.68|470.28|472.34|469.94|472.68|470.28|472.34|469.94|0
1654536710000|2022-06-06 17:31:50|472.68|470.28|472.51|470.11|472.68|470.28|472.51|470.11|0
1654536720000|2022-06-06 17:32:00|472.68|470.28|473.55|471.15|473.55|471.15|472.68|470.28|0
1654536730000|2022-06-06 17:32:10|473.72|471.32|474.42|472.02|474.42|472.02|473.72|471.32|0
1654536740000|2022-06-06 17:32:20|474.59|472.19|474.24|471.84|474.59|472.19|474.24|471.84|0
1654536750000|2022-06-06 17:32:30|473.9|471.5|474.07|471.67|474.07|471.67|473.9|471.5|0
1654536760000|2022-06-06 17:32:40|473.9|471.5|473.2|470.8|473.9|471.5|473.2|470.8|0
1654536770000|2022-06-06 17:32:50|473.38|470.98|473.72|471.32|473.72|471.32|473.38|470.98|0
1654536780000|2022-06-06 17:33:00|474.07|471.67|473.55|471.15|474.07|471.67|473.55|471.15|0
1654536790000|2022-06-06 17:33:10|473.9|471.5|474.07|471.67|474.42|472.02|473.9|471.5|0
1654536800000|2022-06-06 17:33:20|473.72|471.32|473.38|470.98|473.72|471.32|473.38|470.98|0
1654536810000|2022-06-06 17:33:30|473.55|471.15|473.55|471.15|473.55|471.15|473.55|471.15|0
1654536820000|2022-06-06 17:33:40|473.72|471.32|473.72|471.32|473.9|471.5|473.72|471.32|0
1654536830000|2022-06-06 17:33:50|473.55|471.15|473.38|470.98|473.55|471.15|473.38|470.98|0
1654536840000|2022-06-06 17:34:00|473.2|470.8|473.03|470.63|473.72|471.32|473.03|470.63|0
1654536850000|2022-06-06 17:34:10|473.2|470.8|472.68|470.28|473.2|470.8|472.68|470.28|0
1654536860000|2022-06-06 17:34:20|472.86|470.46|473.72|471.32|473.72|471.32|472.86|470.46|0
1654536870000|2022-06-06 17:34:30|473.47|471.07|473.38|470.98|473.55|471.15|473.38|470.98|0
1654536880000|2022-06-06 17:34:40|473.03|470.63|472.86|470.46|473.2|470.8|472.86|470.46|0
1654536890000|2022-06-06 17:34:50|473.03|470.63|473.03|470.63|473.03|470.63|472.86|470.46|0
1654536900000|2022-06-06 17:35:00|473.55|471.15|473.72|471.32|473.72|471.32|473.38|470.98|0
1654536910000|2022-06-06 17:35:10|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1654536920000|2022-06-06 17:35:20|473.72|471.32|473.2|470.8|473.72|471.32|473.03|470.63|0
1654536930000|2022-06-06 17:35:30|473.38|470.98|473.03|470.63|473.38|470.98|473.03|470.63|0
1654536940000|2022-06-06 17:35:40|472.86|470.46|473.03|470.63|473.03|470.63|472.86|470.46|0
1654536950000|2022-06-06 17:35:50|472.43|470.03|473.03|470.63|473.03|470.63|472.34|469.94|0
1654536960000|2022-06-06 17:36:00|473.38|470.98|473.38|470.98|473.72|471.32|473.38|470.98|0
1654536970000|2022-06-06 17:36:10|473.2|470.8|472.51|470.11|473.2|470.8|472.51|470.11|0
1654536980000|2022-06-06 17:36:20|472.86|470.46|471.99|469.59|472.86|470.46|471.99|469.59|0
1654536990000|2022-06-06 17:36:30|472.16|469.76|471.64|469.24|472.16|469.76|471.64|469.24|0
1654537000000|2022-06-06 17:36:40|471.73|469.33|471.64|469.24|471.73|469.33|471.64|469.24|0
1654537010000|2022-06-06 17:36:50|471.82|469.42|471.64|469.24|471.82|469.42|471.64|469.24|0
1654537020000|2022-06-06 17:37:00|471.91|469.51|471.22|468.82|471.91|469.51|471.22|468.82|0
1654537030000|2022-06-06 17:37:10|471.13|468.73|470.95|468.55|471.13|468.73|470.78|468.38|0
1654537040000|2022-06-06 17:37:20|471.3|468.9|472.16|469.76|472.16|469.76|471.3|468.9|0
1654537050000|2022-06-06 17:37:30|471.82|469.42|471.47|469.07|471.82|469.42|471.3|468.9|0
1654537060000|2022-06-06 17:37:40|471.3|468.9|470.43|468.03|471.3|468.9|470.43|468.03|0
1654537070000|2022-06-06 17:37:50|470.26|467.86|470.26|467.86|470.26|467.86|470.26|467.86|0
1654537080000|2022-06-06 17:38:00|469.23|466.83|470.09|467.69|470.09|467.69|469.05|466.65|0
1654537090000|2022-06-06 17:38:10|469.74|467.34|469.4|467|469.74|467.34|469.4|467|0
1654537100000|2022-06-06 17:38:20|469.05|466.65|469.05|466.65|469.4|467|469.05|466.65|0
1654537110000|2022-06-06 17:38:30|468.88|466.48|468.19|465.79|468.88|466.48|468.19|465.79|0
1654537120000|2022-06-06 17:38:40|468.02|465.62|467.68|465.28|468.02|465.62|467.68|465.28|0
1654537130000|2022-06-06 17:38:50|467.5|465.1|467.16|464.76|467.5|465.1|467.16|464.76|0
1654537140000|2022-06-06 17:39:00|467.33|464.93|466.47|464.07|467.33|464.93|466.47|464.07|0
1654537150000|2022-06-06 17:39:10|466.64|464.24|466.82|464.42|467.16|464.76|466.64|464.24|0
1654537160000|2022-06-06 17:39:20|467.16|464.76|467.85|465.45|468.19|465.79|467.16|464.76|0
1654537170000|2022-06-06 17:39:30|468.02|465.62|468.54|466.14|468.54|466.14|467.85|465.45|0
1654537180000|2022-06-06 17:39:40|468.36|465.96|468.19|465.79|468.36|465.96|468.02|465.62|0
1654537190000|2022-06-06 17:39:50|468.02|465.62|468.02|465.62|468.02|465.62|467.85|465.45|0
1654537200000|2022-06-06 17:40:00|467.68|465.28|467.67|465.27|467.85|465.45|467.5|465.1|0
1654537210000|2022-06-06 17:40:10|467.5|465.1|467.67|465.27|467.67|465.27|467.16|464.76|0
1654537220000|2022-06-06 17:40:20|467.5|465.1|467.85|465.45|468.02|465.62|467.5|465.1|0
1654537230000|2022-06-06 17:40:30|468.02|465.62|468.02|465.62|468.19|465.79|467.67|465.27|0
1654537240000|2022-06-06 17:40:40|467.85|465.45|467.67|465.27|467.85|465.45|467.5|465.1|0
1654537250000|2022-06-06 17:40:50|467.85|465.45|467.33|464.93|467.85|465.45|467.33|464.93|0
1654537260000|2022-06-06 17:41:00|467.5|465.1|466.3|463.9|467.5|465.1|466.3|463.9|0
1654537270000|2022-06-06 17:41:10|466.13|463.73|465.96|463.56|466.47|464.07|465.96|463.56|0
1654537280000|2022-06-06 17:41:20|466.13|463.73|465.78|463.38|466.13|463.73|465.78|463.38|0
1654537290000|2022-06-06 17:41:30|465.96|463.56|465.78|463.38|465.96|463.56|465.61|463.21|0
1654537300000|2022-06-06 17:41:40|466.13|463.73|466.3|463.9|466.47|464.07|466.13|463.73|0
1654537310000|2022-06-06 17:41:50|465.96|463.56|465.78|463.38|465.96|463.56|465.7|463.3|0
1654537320000|2022-06-06 17:42:00|465.61|463.21|466.13|463.73|466.3|463.9|465.61|463.21|0
1654537330000|2022-06-06 17:42:10|466.3|463.9|465.44|463.04|466.3|463.9|465.44|463.04|0
1654537340000|2022-06-06 17:42:20|465.61|463.21|465.61|463.21|465.61|463.21|465.44|463.04|0
1654537350000|2022-06-06 17:42:30|465.44|463.04|465.1|462.7|465.44|463.04|465.1|462.7|0
1654537360000|2022-06-06 17:42:40|465.27|462.87|464.24|461.84|465.27|462.87|464.24|461.84|0
1654537370000|2022-06-06 17:42:50|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1654537380000|2022-06-06 17:43:00|464.41|462.01|464.24|461.84|464.41|462.01|464.07|461.67|0
1654537390000|2022-06-06 17:43:10|464.41|462.01|464.24|461.84|464.41|462.01|464.07|461.67|0
1654537400000|2022-06-06 17:43:20|464.41|462.01|465.27|462.87|465.27|462.87|464.41|462.01|0
1654537410000|2022-06-06 17:43:30|465.1|462.7|464.92|462.52|465.27|462.87|464.92|462.52|0
1654537430000|2022-06-06 17:43:50|465.27|462.87|464.92|462.52|465.27|462.87|464.92|462.52|0
1654537440000|2022-06-06 17:44:00|465.1|462.7|464.58|462.18|465.1|462.7|464.58|462.18|0
1654537450000|2022-06-06 17:44:10|464.84|462.44|464.5|462.1|464.84|462.44|464.5|462.1|0
1654537460000|2022-06-06 17:44:20|464.58|462.18|465.61|463.21|465.61|463.21|464.58|462.18|0
1654537470000|2022-06-06 17:44:30|465.78|463.38|465.78|463.38|466.13|463.73|465.78|463.38|0
1654537480000|2022-06-06 17:44:40|465.44|463.04|465.1|462.7|465.44|463.04|465.1|462.7|0
1654537490000|2022-06-06 17:44:50|465.27|462.87|465.44|463.04|465.44|463.04|465.27|462.87|0
1654537500000|2022-06-06 17:45:00|465.27|462.87|464.92|462.52|465.27|462.87|464.92|462.52|0
1654537510000|2022-06-06 17:45:10|465.1|462.7|464.92|462.52|465.1|462.7|464.92|462.52|0
1654537520000|2022-06-06 17:45:20|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1654537530000|2022-06-06 17:45:30|464.92|462.52|465.61|463.21|465.61|463.21|464.75|462.35|0
1654537540000|2022-06-06 17:45:40|466.3|463.9|465.95|463.55|466.3|463.9|465.95|463.55|0
1654537550000|2022-06-06 17:45:50|466.13|463.73|466.13|463.73|466.3|463.9|466.13|463.73|0
1654537560000|2022-06-06 17:46:00|466.3|463.9|465.95|463.55|466.3|463.9|465.95|463.55|0
1654537570000|2022-06-06 17:46:10|465.61|463.21|466.64|464.24|466.64|464.24|465.61|463.21|0
1654537580000|2022-06-06 17:46:20|466.47|464.07|466.64|464.24|466.64|464.24|466.47|464.07|0
1654537590000|2022-06-06 17:46:30|466.13|463.73|465.95|463.55|466.13|463.73|465.78|463.38|0
1654537600000|2022-06-06 17:46:40|465.78|463.38|466.12|463.72|466.12|463.72|465.61|463.21|0
1654537610000|2022-06-06 17:46:50|465.78|463.38|466.21|463.81|466.21|463.81|465.78|463.38|0
1654537620000|2022-06-06 17:47:00|465.95|463.55|464.92|462.52|465.95|463.55|464.92|462.52|0
1654537630000|2022-06-06 17:47:10|464.75|462.35|464.92|462.52|464.92|462.52|464.75|462.35|0
1654537640000|2022-06-06 17:47:20|465.09|462.69|465.95|463.55|466.3|463.9|465.09|462.69|0
1654537650000|2022-06-06 17:47:30|466.3|463.9|466.12|463.72|466.3|463.9|466.12|463.72|0
1654537660000|2022-06-06 17:47:40|465.95|463.55|465.95|463.55|465.95|463.55|465.61|463.21|0
1654537670000|2022-06-06 17:47:50|466.12|463.72|466.64|464.24|466.64|464.24|466.12|463.72|0
1654537680000|2022-06-06 17:48:00|466.56|464.16|466.47|464.07|466.56|464.16|466.47|464.07|0
1654537690000|2022-06-06 17:48:10|466.3|463.9|467.25|464.85|467.25|464.85|466.3|463.9|0
1654537700000|2022-06-06 17:48:20|467.67|465.27|467.67|465.27|467.67|465.27|467.33|464.93|0
1654537710000|2022-06-06 17:48:30|467.33|464.93|467.5|465.1|467.67|465.27|467.33|464.93|0
1654537720000|2022-06-06 17:48:40|467.33|464.93|467.33|464.93|467.67|465.27|467.33|464.93|0
1654537730000|2022-06-06 17:48:50|467.5|465.1|467.67|465.27|467.67|465.27|467.5|465.1|0
1654537740000|2022-06-06 17:49:00|467.5|465.1|467.24|464.84|467.5|465.1|467.24|464.84|0
1654537750000|2022-06-06 17:49:10|466.98|464.58|466.12|463.72|467.16|464.76|466.12|463.72|0
1654537760000|2022-06-06 17:49:20|465.95|463.55|466.12|463.72|466.12|463.72|465.95|463.55|0
1654537770000|2022-06-06 17:49:30|466.3|463.9|465.95|463.55|466.3|463.9|465.95|463.55|0
1654537780000|2022-06-06 17:49:40|466.12|463.72|465.61|463.21|466.12|463.72|465.61|463.21|0
1654537790000|2022-06-06 17:49:50|465.78|463.38|465.09|462.69|465.78|463.38|465.09|462.69|0
1654537800000|2022-06-06 17:50:00|465.27|462.87|465.27|462.87|465.44|463.04|465.27|462.87|0
1654537810000|2022-06-06 17:50:10|465.09|462.69|464.75|462.35|465.09|462.69|464.75|462.35|0
1654537820000|2022-06-06 17:50:20|465.27|462.87|465.44|463.04|465.61|463.21|465.27|462.87|0
1654537830000|2022-06-06 17:50:30|464.92|462.52|464.06|461.66|464.92|462.52|464.06|461.66|0
1654537840000|2022-06-06 17:50:40|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1654537850000|2022-06-06 17:50:50|464.06|461.66|463.38|460.98|464.06|461.66|463.21|460.81|0
1654537860000|2022-06-06 17:51:00|463.55|461.15|463.72|461.32|463.89|461.49|463.38|460.98|0
1654537870000|2022-06-06 17:51:10|463.89|461.49|463.04|460.64|463.89|461.49|463.04|460.64|0
1654537880000|2022-06-06 17:51:20|462.7|460.3|463.21|460.81|463.21|460.81|462.7|460.3|0
1654537890000|2022-06-06 17:51:30|463.55|461.15|463.55|461.15|463.55|461.15|463.38|460.98|0
1654537900000|2022-06-06 17:51:40|463.21|460.81|462.87|460.47|463.21|460.81|462.87|460.47|0
1654537910000|2022-06-06 17:51:50|463.04|460.64|463.04|460.64|463.04|460.64|462.69|460.29|0
1654537920000|2022-06-06 17:52:00|463.55|461.15|464.06|461.66|464.06|461.66|463.55|461.15|0
1654537930000|2022-06-06 17:52:10|463.55|461.15|463.21|460.81|463.72|461.32|463.21|460.81|0
1654537940000|2022-06-06 17:52:20|464.41|462.01|464.58|462.18|464.58|462.18|464.24|461.84|0
1654537950000|2022-06-06 17:52:30|464.75|462.35|464.58|462.18|464.75|462.35|464.58|462.18|0
1654537960000|2022-06-06 17:52:40|464.75|462.35|464.41|462.01|464.75|462.35|464.41|462.01|0
1654537970000|2022-06-06 17:52:50|464.32|461.92|464.58|462.18|464.58|462.18|464.06|461.66|0
1654537980000|2022-06-06 17:53:00|464.24|461.84|463.89|461.49|464.41|462.01|463.72|461.32|0
1654537990000|2022-06-06 17:53:10|464.06|461.66|464.58|462.18|464.58|462.18|464.06|461.66|0
1654538000000|2022-06-06 17:53:20|464.92|462.52|465.09|462.69|465.09|462.69|464.75|462.35|0
1654538010000|2022-06-06 17:53:30|464.92|462.52|464.92|462.52|465.09|462.69|464.75|462.35|0
1654538020000|2022-06-06 17:53:40|465.44|463.04|465.09|462.69|465.44|463.04|465.09|462.69|0
1654538030000|2022-06-06 17:53:50|464.75|462.35|464.58|462.18|464.92|462.52|464.58|462.18|0
1654538040000|2022-06-06 17:54:00|464.75|462.35|465.09|462.69|465.09|462.69|464.75|462.35|0
1654538050000|2022-06-06 17:54:10|464.92|462.52|464.58|462.18|464.92|462.52|464.58|462.18|0
1654538060000|2022-06-06 17:54:20|464.41|462.01|464.41|462.01|464.41|462.01|464.23|461.83|0
1654538070000|2022-06-06 17:54:30|464.23|461.83|464.58|462.18|464.58|462.18|464.15|461.75|0
1654538080000|2022-06-06 17:54:40|464.41|462.01|464.23|461.83|464.41|462.01|464.23|461.83|0
1654538090000|2022-06-06 17:54:50|464.41|462.01|464.41|462.01|464.41|462.01|464.23|461.83|0
1654538100000|2022-06-06 17:55:00|464.23|461.83|463.55|461.15|464.23|461.83|463.55|461.15|0
1654538110000|2022-06-06 17:55:10|463.38|460.98|463.21|460.81|463.38|460.98|463.21|460.81|0
1654538120000|2022-06-06 17:55:20|463.04|460.64|463.21|460.81|463.21|460.81|463.04|460.64|0
1654538130000|2022-06-06 17:55:30|463.38|460.98|463.72|461.32|463.72|461.32|463.38|460.98|0
1654538140000|2022-06-06 17:55:40|463.55|461.15|463.21|460.81|463.55|461.15|463.21|460.81|0
1654538150000|2022-06-06 17:55:50|463.04|460.64|463.55|461.15|463.55|461.15|463.04|460.64|0
1654538160000|2022-06-06 17:56:00|463.89|461.49|463.72|461.32|464.06|461.66|463.72|461.32|0
1654538170000|2022-06-06 17:56:10|463.89|461.49|463.72|461.32|464.06|461.66|463.72|461.32|0
1654538180000|2022-06-06 17:56:20|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1654538190000|2022-06-06 17:56:30|463.38|460.98|462.86|460.46|463.38|460.98|462.86|460.46|0
1654538200000|2022-06-06 17:56:40|463.04|460.64|462.52|460.12|463.04|460.64|462.52|460.12|0
1654538210000|2022-06-06 17:56:50|462.69|460.29|462.69|460.29|462.69|460.29|462.52|460.12|0
1654538220000|2022-06-06 17:57:00|463.04|460.64|462.86|460.46|463.21|460.81|462.86|460.46|0
1654538230000|2022-06-06 17:57:10|462.52|460.12|462.86|460.46|462.86|460.46|462.35|459.95|0
1654538240000|2022-06-06 17:57:20|462.69|460.29|463.03|460.63|463.03|460.63|462.69|460.29|0
1654538250000|2022-06-06 17:57:30|462.86|460.46|463.21|460.81|463.21|460.81|462.86|460.46|0
1654538260000|2022-06-06 17:57:40|463.03|460.63|462.86|460.46|463.38|460.98|462.86|460.46|0
1654538270000|2022-06-06 17:57:50|462.69|460.29|462.69|460.29|462.86|460.46|462.69|460.29|0
1654538280000|2022-06-06 17:58:00|462.52|460.12|462.35|459.95|462.52|460.12|462.35|459.95|0
1654538290000|2022-06-06 17:58:10|462.52|460.12|462.01|459.61|462.52|460.12|462.01|459.61|0
1654538300000|2022-06-06 17:58:20|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1654538310000|2022-06-06 17:58:30|462.01|459.61|462.35|459.95|462.35|459.95|462.01|459.61|0
1654538320000|2022-06-06 17:58:40|462.52|460.12|462.18|459.78|462.52|460.12|462.18|459.78|0
1654538330000|2022-06-06 17:58:50|462.01|459.61|462.35|459.95|462.35|459.95|462.01|459.61|0
1654538340000|2022-06-06 17:59:00|462.18|459.78|462.35|459.95|462.35|459.95|462.18|459.78|0
1654538350000|2022-06-06 17:59:10|462.18|459.78|462.35|459.95|462.35|459.95|462.18|459.78|0
1654538360000|2022-06-06 17:59:20|462.18|459.78|462.69|460.29|462.69|460.29|462.18|459.78|0
1654538370000|2022-06-06 17:59:30|462.52|460.12|462.18|459.78|462.69|460.29|462.18|459.78|0
1654538380000|2022-06-06 17:59:40|462.35|459.95|462.35|459.95|462.35|459.95|462.18|459.78|0
1654538390000|2022-06-06 17:59:50|462.52|460.12|462.18|459.78|462.52|460.12|462.01|459.61|0
1654538400000|2022-06-06 18:00:00|462.01|459.61|462.01|459.61|462.18|459.78|462.01|459.61|0
1654538410000|2022-06-06 18:00:10|462.35|459.95|462.01|459.61|462.35|459.95|462.01|459.61|0
1654538420000|2022-06-06 18:00:20|462.18|459.78|462.86|460.46|462.86|460.46|462.18|459.78|0
1654538430000|2022-06-06 18:00:30|463.03|460.63|462.69|460.29|463.03|460.63|462.69|460.29|0
1654538440000|2022-06-06 18:00:40|463.2|460.8|463.03|460.63|463.38|460.98|463.03|460.63|0
1654538450000|2022-06-06 18:00:50|463.38|460.98|463.89|461.49|463.89|461.49|463.38|460.98|0
1654538460000|2022-06-06 18:01:00|463.55|461.15|463.03|460.63|463.55|461.15|463.03|460.63|0
1654538470000|2022-06-06 18:01:10|462.69|460.29|462.52|460.12|462.69|460.29|462.35|459.95|0
1654538480000|2022-06-06 18:01:20|462.35|459.95|462.35|459.95|462.35|459.95|462.18|459.78|0
1654538490000|2022-06-06 18:01:30|462.69|460.29|462.69|460.29|462.69|460.29|462.52|460.12|0
1654538500000|2022-06-06 18:01:40|462.52|460.12|463.03|460.63|463.03|460.63|462.52|460.12|0
1654538510000|2022-06-06 18:01:50|462.86|460.46|462.69|460.29|463.38|460.98|462.69|460.29|0
1654538520000|2022-06-06 18:02:00|463.2|460.8|463.03|460.63|463.2|460.8|463.03|460.63|0
1654538530000|2022-06-06 18:02:10|462.86|460.46|462.18|459.78|462.86|460.46|462.18|459.78|0
1654538540000|2022-06-06 18:02:20|462.01|459.61|462.01|459.61|462.18|459.78|462.01|459.61|0
1654538550000|2022-06-06 18:02:30|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1654538560000|2022-06-06 18:02:40|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1654538570000|2022-06-06 18:02:50|462.18|459.78|462.69|460.29|462.69|460.29|462.18|459.78|0
1654538580000|2022-06-06 18:03:00|462.86|460.46|463.2|460.8|463.2|460.8|462.69|460.29|0
1654538590000|2022-06-06 18:03:10|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1654538600000|2022-06-06 18:03:20|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1654538610000|2022-06-06 18:03:30|463.37|460.97|462.86|460.46|463.55|461.15|462.86|460.46|0
1654538620000|2022-06-06 18:03:40|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1654538630000|2022-06-06 18:03:50|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1654538640000|2022-06-06 18:04:00|463.29|460.89|463.2|460.8|463.55|461.15|463.2|460.8|0
1654538650000|2022-06-06 18:04:10|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1654538660000|2022-06-06 18:04:20|463.03|460.63|462.69|460.29|463.03|460.63|462.69|460.29|0
1654538670000|2022-06-06 18:04:30|462.52|460.12|462.18|459.78|462.52|460.12|462.18|459.78|0
1654538680000|2022-06-06 18:04:40|462.35|459.95|462.69|460.29|462.69|460.29|462.35|459.95|0
1654538690000|2022-06-06 18:04:50|463.03|460.63|462.69|460.29|463.03|460.63|462.69|460.29|0
1654538700000|2022-06-06 18:05:00|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1654538710000|2022-06-06 18:05:10|463.03|460.63|463.2|460.8|463.2|460.8|463.03|460.63|0
1654538720000|2022-06-06 18:05:20|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1654538730000|2022-06-06 18:05:30|463.03|460.63|462.52|460.12|463.03|460.63|462.52|460.12|0
1654538740000|2022-06-06 18:05:40|462.69|460.29|462.35|459.95|462.69|460.29|462.35|459.95|0
1654538750000|2022-06-06 18:05:50|462.18|459.78|463.2|460.8|463.2|460.8|462.18|459.78|0
1654538760000|2022-06-06 18:06:00|463.55|461.15|462.69|460.29|463.55|461.15|462.69|460.29|0
1654538770000|2022-06-06 18:06:10|462.86|460.46|462.52|460.12|462.86|460.46|462.52|460.12|0
1654538780000|2022-06-06 18:06:20|462.35|459.95|462.35|459.95|462.52|460.12|462.35|459.95|0
1654538790000|2022-06-06 18:06:30|462.52|460.12|462.52|460.12|462.69|460.29|462.52|460.12|0
1654538800000|2022-06-06 18:06:40|462.69|460.29|462.52|460.12|462.69|460.29|462.52|460.12|0
1654538810000|2022-06-06 18:06:50|462.78|460.38|462.86|460.46|462.86|460.46|462.78|460.38|0
1654538820000|2022-06-06 18:07:00|462.78|460.38|463.89|461.49|463.89|461.49|462.78|460.38|0
1654538830000|2022-06-06 18:07:10|463.72|461.32|464.23|461.83|464.23|461.83|463.72|461.32|0
1654538840000|2022-06-06 18:07:20|464.4|462|464.23|461.83|464.4|462|464.23|461.83|0
1654538850000|2022-06-06 18:07:30|464.49|462.09|464.74|462.34|464.74|462.34|464.4|462|0
1654538860000|2022-06-06 18:07:40|464.4|462|464.74|462.34|464.74|462.34|464.23|461.83|0
1654538870000|2022-06-06 18:07:50|464.92|462.52|465.77|463.37|465.77|463.37|464.92|462.52|0
1654538880000|2022-06-06 18:08:00|465.6|463.2|465.6|463.2|465.6|463.2|465.43|463.03|0
1654538890000|2022-06-06 18:08:10|464.74|462.34|465.18|462.78|465.18|462.78|464.74|462.34|0
1654538900000|2022-06-06 18:08:20|465.35|462.95|465.35|462.95|465.43|463.03|465.26|462.86|0
1654538910000|2022-06-06 18:08:30|465.26|462.86|465.09|462.69|465.26|462.86|465.09|462.69|0
1654538920000|2022-06-06 18:08:40|465.18|462.78|465.09|462.69|465.18|462.78|464.91|462.51|0
1654538930000|2022-06-06 18:08:50|465.43|463.03|465.94|463.54|465.94|463.54|465.43|463.03|0
1654538940000|2022-06-06 18:09:00|466.12|463.72|466.46|464.06|466.63|464.23|466.12|463.72|0
1654538950000|2022-06-06 18:09:10|466.12|463.72|465.09|462.69|466.12|463.72|465.09|462.69|0
1654538960000|2022-06-06 18:09:20|464.57|462.17|464.91|462.51|464.91|462.51|463.89|461.49|0
1654538970000|2022-06-06 18:09:30|465.26|462.86|464.91|462.51|465.26|462.86|464.91|462.51|0
1654538980000|2022-06-06 18:09:40|465.43|463.03|464.74|462.34|465.43|463.03|464.74|462.34|0
1654538990000|2022-06-06 18:09:50|464.91|462.51|464.4|462|464.91|462.51|464.4|462|0
1654539000000|2022-06-06 18:10:00|464.57|462.17|464.23|461.83|465.09|462.69|464.15|461.75|0
1654539010000|2022-06-06 18:10:10|463.98|461.58|464.06|461.66|464.4|462|463.89|461.49|0
1654539020000|2022-06-06 18:10:20|463.89|461.49|463.71|461.31|463.89|461.49|463.71|461.31|0
1654539030000|2022-06-06 18:10:30|464.06|461.66|464.74|462.34|464.74|462.34|464.06|461.66|0
1654539040000|2022-06-06 18:10:40|464.83|462.43|463.89|461.49|464.83|462.43|463.89|461.49|0
1654539050000|2022-06-06 18:10:50|464.06|461.66|464.23|461.83|464.23|461.83|464.06|461.66|0
1654539060000|2022-06-06 18:11:00|464.4|462|465.43|463.03|465.43|463.03|464.4|462|0
1654539070000|2022-06-06 18:11:10|465.6|463.2|465.26|462.86|465.77|463.37|465.26|462.86|0
1654539080000|2022-06-06 18:11:20|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1654539090000|2022-06-06 18:11:30|465.43|463.03|464.91|462.51|465.43|463.03|464.91|462.51|0
1654539100000|2022-06-06 18:11:40|465|462.6|464.74|462.34|465|462.6|464.74|462.34|0
1654539110000|2022-06-06 18:11:50|464.57|462.17|464.74|462.34|464.74|462.34|464.57|462.17|0
1654539120000|2022-06-06 18:12:00|464.57|462.17|464.23|461.83|464.74|462.34|464.23|461.83|0
1654539130000|2022-06-06 18:12:10|464.57|462.17|464.91|462.51|464.91|462.51|464.57|462.17|0
1654539140000|2022-06-06 18:12:20|464.57|462.17|464.74|462.34|464.74|462.34|464.57|462.17|0
1654539150000|2022-06-06 18:12:30|464.4|462|464.74|462.34|464.74|462.34|464.4|462|0
1654539160000|2022-06-06 18:12:40|464.91|462.51|465.08|462.68|465.26|462.86|464.91|462.51|0
1654539170000|2022-06-06 18:12:50|464.74|462.34|465.17|462.77|465.17|462.77|464.74|462.34|0
1654539180000|2022-06-06 18:13:00|465.26|462.86|465.08|462.68|465.43|463.03|465.08|462.68|0
1654539190000|2022-06-06 18:13:10|465.26|462.86|465.6|463.2|465.77|463.37|465.26|462.86|0
1654539200000|2022-06-06 18:13:20|465.43|463.03|466.11|463.71|466.11|463.71|465.43|463.03|0
1654539210000|2022-06-06 18:13:30|465.77|463.37|465.86|463.46|466.11|463.71|465.77|463.37|0
1654539220000|2022-06-06 18:13:40|465.77|463.37|465.77|463.37|466.03|463.63|465.77|463.37|0
1654539230000|2022-06-06 18:13:50|465.6|463.2|465.43|463.03|465.6|463.2|465.26|462.86|0
1654539240000|2022-06-06 18:14:00|465.35|462.95|464.74|462.34|465.35|462.95|464.74|462.34|0
1654539250000|2022-06-06 18:14:10|465.08|462.68|465.08|462.68|465.08|462.68|464.91|462.51|0
1654539260000|2022-06-06 18:14:20|465.26|462.86|464.91|462.51|465.43|463.03|464.91|462.51|0
1654539270000|2022-06-06 18:14:30|464.74|462.34|464.57|462.17|464.74|462.34|464.57|462.17|0
1654539280000|2022-06-06 18:14:40|464.4|462|465.43|463.03|465.43|463.03|464.4|462|0
1654539290000|2022-06-06 18:14:50|465.77|463.37|466.11|463.71|466.11|463.71|465.77|463.37|0
1654539300000|2022-06-06 18:15:00|466.46|464.06|466.97|464.57|466.97|464.57|466.46|464.06|0
1654539310000|2022-06-06 18:15:10|467.49|465.09|466.46|464.06|467.49|465.09|466.29|463.89|0
1654539320000|2022-06-06 18:15:20|466.29|463.89|465.94|463.54|466.29|463.89|465.77|463.37|0
1654539330000|2022-06-06 18:15:30|465.77|463.37|465.43|463.03|465.77|463.37|465.43|463.03|0
1654539340000|2022-06-06 18:15:40|465.77|463.37|466.8|464.4|466.8|464.4|465.77|463.37|0
1654539350000|2022-06-06 18:15:50|466.63|464.23|466.63|464.23|466.63|464.23|466.11|463.71|0
1654539360000|2022-06-06 18:16:00|466.46|464.06|466.97|464.57|466.97|464.57|466.46|464.06|0
1654539370000|2022-06-06 18:16:10|467.49|465.09|467.32|464.92|467.49|465.09|467.32|464.92|0
1654539380000|2022-06-06 18:16:20|467.66|465.26|467.83|465.43|468.18|465.78|467.66|465.26|0
1654539390000|2022-06-06 18:16:30|467.75|465.35|467.32|464.92|467.83|465.43|467.32|464.92|0
1654539400000|2022-06-06 18:16:40|467.14|464.74|467.32|464.92|467.32|464.92|466.8|464.4|0
1654539410000|2022-06-06 18:16:50|467.49|465.09|467.32|464.92|467.49|465.09|467.32|464.92|0
1654539420000|2022-06-06 18:17:00|467.49|465.09|467.83|465.43|468.01|465.61|467.49|465.09|0
1654539430000|2022-06-06 18:17:10|467.14|464.74|466.63|464.23|467.14|464.74|466.46|464.06|0
1654539440000|2022-06-06 18:17:20|466.8|464.4|466.63|464.23|466.8|464.4|466.46|464.06|0
1654539450000|2022-06-06 18:17:30|466.46|464.06|466.8|464.4|467.14|464.74|466.46|464.06|0
1654539460000|2022-06-06 18:17:40|466.28|463.88|466.72|464.32|466.72|464.32|466.11|463.71|0
1654539470000|2022-06-06 18:17:50|466.63|464.23|467.32|464.92|467.32|464.92|466.63|464.23|0
1654539480000|2022-06-06 18:18:00|467.23|464.83|467.66|465.26|467.83|465.43|467.23|464.83|0
1654539490000|2022-06-06 18:18:10|467.83|465.43|468.18|465.78|468.18|465.78|467.66|465.26|0
1654539500000|2022-06-06 18:18:20|468|465.6|467.83|465.43|468.35|465.95|467.83|465.43|0
1654539510000|2022-06-06 18:18:30|468|465.6|467.66|465.26|468|465.6|467.66|465.26|0
1654539520000|2022-06-06 18:18:40|467.92|465.52|468.18|465.78|468.18|465.78|467.92|465.52|0
1654539530000|2022-06-06 18:18:50|467.83|465.43|467.66|465.26|467.83|465.43|467.49|465.09|0
1654539540000|2022-06-06 18:19:00|467.83|465.43|467.83|465.43|467.83|465.43|467.49|465.09|0
1654539550000|2022-06-06 18:19:10|468.18|465.78|468.52|466.12|468.52|466.12|468.18|465.78|0
1654539560000|2022-06-06 18:19:20|468.35|465.95|467.66|465.26|468.35|465.95|467.66|465.26|0
1654539570000|2022-06-06 18:19:30|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1654539580000|2022-06-06 18:19:40|467.66|465.26|467.32|464.92|467.66|465.26|467.32|464.92|0
1654539590000|2022-06-06 18:19:50|466.8|464.4|466.8|464.4|466.8|464.4|466.55|464.15|0
1654539600000|2022-06-06 18:20:00|466.97|464.57|467.14|464.74|467.14|464.74|466.97|464.57|0
1654539610000|2022-06-06 18:20:10|468|465.6|468|465.6|468|465.6|467.66|465.26|0
1654539620000|2022-06-06 18:20:20|467.83|465.43|468.27|465.87|468.52|466.12|467.83|465.43|0
1654539630000|2022-06-06 18:20:30|468.35|465.95|468.18|465.78|468.35|465.95|468|465.6|0
1654539640000|2022-06-06 18:20:40|467.83|465.43|467.66|465.26|467.83|465.43|467.66|465.26|0
1654539650000|2022-06-06 18:20:50|467.83|465.43|467.66|465.26|468|465.6|467.66|465.26|0
1654539660000|2022-06-06 18:21:00|467.49|465.09|467.49|465.09|467.66|465.26|467.49|465.09|0
1654539670000|2022-06-06 18:21:10|467.66|465.26|467.49|465.09|467.83|465.43|467.49|465.09|0
1654539680000|2022-06-06 18:21:20|467.83|465.43|468.18|465.78|468.18|465.78|467.83|465.43|0
1654539690000|2022-06-06 18:21:30|468.35|465.95|469.21|466.81|469.21|466.81|468.35|465.95|0
1654539700000|2022-06-06 18:21:40|469.38|466.98|470.24|467.84|470.59|468.19|469.38|466.98|0
1654539710000|2022-06-06 18:21:50|470.76|468.36|470.24|467.84|470.76|468.36|470.24|467.84|0
1654539720000|2022-06-06 18:22:00|469.9|467.5|470.42|468.02|470.42|468.02|469.9|467.5|0
1654539730000|2022-06-06 18:22:10|470.24|467.84|470.42|468.02|470.42|468.02|470.16|467.76|0
1654539740000|2022-06-06 18:22:20|470.59|468.19|471.45|469.05|471.63|469.23|470.59|468.19|0
1654539750000|2022-06-06 18:22:30|471.89|469.49|472.49|470.09|472.49|470.09|471.8|469.4|0
1654539760000|2022-06-06 18:22:40|472.15|469.75|472.15|469.75|472.32|469.92|472.15|469.75|0
1654539770000|2022-06-06 18:22:50|471.97|469.57|472.49|470.09|472.49|470.09|471.97|469.57|0
1654539780000|2022-06-06 18:23:00|472.67|470.27|473.01|470.61|473.01|470.61|472.67|470.27|0
1654539790000|2022-06-06 18:23:10|473.36|470.96|473.53|471.13|473.53|471.13|473.36|470.96|0
1654539800000|2022-06-06 18:23:20|473.88|471.48|474.05|471.65|474.05|471.65|473.7|471.3|0
1654539810000|2022-06-06 18:23:30|473.88|471.48|473.88|471.48|474.22|471.82|473.88|471.48|0
1654539820000|2022-06-06 18:23:40|473.7|471.3|473.18|470.78|473.7|471.3|473.01|470.61|0
1654539830000|2022-06-06 18:23:50|473.36|470.96|473.18|470.78|473.36|470.96|473.18|470.78|0
1654539840000|2022-06-06 18:24:00|473.88|471.48|474.14|471.74|474.4|472|473.88|471.48|0
1654539850000|2022-06-06 18:24:10|473.88|471.48|472.84|470.44|473.88|471.48|472.84|470.44|0
1654539860000|2022-06-06 18:24:20|473.18|470.78|473.27|470.87|473.27|470.87|472.84|470.44|0
1654539870000|2022-06-06 18:24:30|472.84|470.44|472.66|470.26|472.84|470.44|472.66|470.26|0
1654539880000|2022-06-06 18:24:40|472.84|470.44|472.66|470.26|472.84|470.44|472.66|470.26|0
1654539900000|2022-06-06 18:25:00|473.36|470.96|473.53|471.13|473.53|471.13|473.36|470.96|0
1654539910000|2022-06-06 18:25:10|473.36|470.96|473.53|471.13|473.7|471.3|473.18|470.78|0
1654539920000|2022-06-06 18:25:20|472.84|470.44|472.75|470.35|472.84|470.44|472.75|470.35|0
1654539930000|2022-06-06 18:25:30|472.66|470.26|472.84|470.44|472.84|470.44|472.49|470.09|0
1654539940000|2022-06-06 18:25:40|472.66|470.26|473.88|471.48|473.88|471.48|472.66|470.26|0
1654539950000|2022-06-06 18:25:50|474.05|471.65|474.22|471.82|474.22|471.82|474.05|471.65|0
1654539960000|2022-06-06 18:26:00|474.4|472|474.92|472.52|474.92|472.52|474.4|472|0
1654539970000|2022-06-06 18:26:10|475.09|472.69|475.44|473.04|475.44|473.04|475.09|472.69|0
1654539980000|2022-06-06 18:26:20|475.61|473.21|475.61|473.21|475.61|473.21|475.61|473.21|0
1654539990000|2022-06-06 18:26:30|475.27|472.87|474.66|472.26|475.61|473.21|474.66|472.26|0
1654540000000|2022-06-06 18:26:40|475.18|472.78|474.74|472.34|475.18|472.78|474.74|472.34|0
1654540010000|2022-06-06 18:26:50|474.92|472.52|475.09|472.69|475.09|472.69|474.92|472.52|0
1654540020000|2022-06-06 18:27:00|475.27|472.87|476.48|474.08|476.48|474.08|475.27|472.87|0
1654540030000|2022-06-06 18:27:10|477.35|474.95|477.35|474.95|477.35|474.95|477.35|474.95|0
1654540040000|2022-06-06 18:27:20|477.18|474.78|477.18|474.78|477.18|474.78|477.18|474.78|0
1654540050000|2022-06-06 18:27:30|477|474.6|475.96|473.56|477|474.6|475.96|473.56|0
1654540060000|2022-06-06 18:27:40|476.13|473.73|475.96|473.56|476.31|473.91|475.96|473.56|0
1654540070000|2022-06-06 18:27:50|475.79|473.39|475.79|473.39|475.79|473.39|475.79|473.39|0
1654540080000|2022-06-06 18:28:00|476.13|473.73|475.53|473.13|476.13|473.73|475.53|473.13|0
1654540090000|2022-06-06 18:28:10|475.61|473.21|475.61|473.21|475.79|473.39|475.61|473.21|0
1654540100000|2022-06-06 18:28:20|475.96|473.56|475.61|473.21|475.96|473.56|475.61|473.21|0
1654540110000|2022-06-06 18:28:30|475.26|472.86|475.53|473.13|475.79|473.39|475.26|472.86|0
1654540120000|2022-06-06 18:28:40|475.96|473.56|476.66|474.26|476.83|474.43|475.96|473.56|0
1654540130000|2022-06-06 18:28:50|477.18|474.78|476.57|474.17|477.18|474.78|476.57|474.17|0
1654540140000|2022-06-06 18:29:00|476.83|474.43|477.18|474.78|477.35|474.95|476.83|474.43|0
1654540150000|2022-06-06 18:29:10|476.66|474.26|476.13|473.73|476.66|474.26|476.13|473.73|0
1654540160000|2022-06-06 18:29:20|475.96|473.56|476.13|473.73|476.13|473.73|475.96|473.56|0
1654540170000|2022-06-06 18:29:30|476.22|473.82|475.44|473.04|476.22|473.82|475.44|473.04|0
1654540190000|2022-06-06 18:29:50|475.79|473.39|475.61|473.21|475.79|473.39|475.61|473.21|0
1654540200000|2022-06-06 18:30:00|476.13|473.73|477.18|474.78|477.18|474.78|476.13|473.73|0
1654540210000|2022-06-06 18:30:10|476.83|474.43|476.65|474.25|476.83|474.43|476.65|474.25|0
1654540220000|2022-06-06 18:30:20|476.48|474.08|475.96|473.56|476.48|474.08|475.96|473.56|0
1654540230000|2022-06-06 18:30:30|475.61|473.21|476.13|473.73|476.13|473.73|475.61|473.21|0
1654540240000|2022-06-06 18:30:40|476.31|473.91|476.31|473.91|476.48|474.08|476.31|473.91|0
1654540250000|2022-06-06 18:30:50|476.22|473.82|476.13|473.73|476.31|473.91|476.13|473.73|0
1654540260000|2022-06-06 18:31:00|476.48|474.08|476.75|474.35|477|474.6|476.48|474.08|0
1654540270000|2022-06-06 18:31:10|476.83|474.43|476.48|474.08|476.83|474.43|476.48|474.08|0
1654540280000|2022-06-06 18:31:20|476.13|473.73|475.96|473.56|476.13|473.73|475.53|473.13|0
1654540290000|2022-06-06 18:31:30|475.78|473.38|476.13|473.73|476.13|473.73|475.78|473.38|0
1654540300000|2022-06-06 18:31:40|476.31|473.91|476.48|474.08|476.48|474.08|476.13|473.73|0
1654540310000|2022-06-06 18:31:50|476.22|473.82|475.78|473.38|476.22|473.82|475.78|473.38|0
1654540320000|2022-06-06 18:32:00|476.13|473.73|476.31|473.91|476.31|473.91|476.13|473.73|0
1654540330000|2022-06-06 18:32:10|476.13|473.73|476.31|473.91|476.31|473.91|476.13|473.73|0
1654540340000|2022-06-06 18:32:20|476.48|474.08|476.83|474.43|477.18|474.78|476.48|474.08|0
1654540350000|2022-06-06 18:32:30|477|474.6|476.83|474.43|477.18|474.78|476.83|474.43|0
1654540360000|2022-06-06 18:32:40|476.48|474.08|476.48|474.08|476.48|474.08|476.13|473.73|0
1654540370000|2022-06-06 18:32:50|476.83|474.43|477|474.6|477|474.6|476.83|474.43|0
1654540380000|2022-06-06 18:33:00|477.18|474.78|477.52|475.12|477.52|475.12|477|474.6|0
1654540390000|2022-06-06 18:33:10|477.35|474.95|477|474.6|477.35|474.95|476.83|474.43|0
1654540400000|2022-06-06 18:33:20|476.83|474.43|476.48|474.08|476.83|474.43|476.48|474.08|0
1654540410000|2022-06-06 18:33:30|475.96|473.56|475.78|473.38|476.13|473.73|475.78|473.38|0
1654540420000|2022-06-06 18:33:40|476.13|473.73|475.61|473.21|476.13|473.73|475.61|473.21|0
1654540430000|2022-06-06 18:33:50|475.26|472.86|474.74|472.34|475.26|472.86|474.74|472.34|0
1654540440000|2022-06-06 18:34:00|475.26|472.86|474.74|472.34|475.26|472.86|474.74|472.34|0
1654540450000|2022-06-06 18:34:10|474.92|472.52|474.74|472.34|474.92|472.52|474.74|472.34|0
1654540460000|2022-06-06 18:34:20|474.57|472.17|474.92|472.52|474.92|472.52|474.57|472.17|0
1654540470000|2022-06-06 18:34:30|474.91|472.51|474.74|472.34|474.91|472.51|474.74|472.34|0
1654540480000|2022-06-06 18:34:40|474.57|472.17|474.91|472.51|474.91|472.51|474.57|472.17|0
1654540490000|2022-06-06 18:34:50|475.26|472.86|475.44|473.04|475.44|473.04|475.26|472.86|0
1654540500000|2022-06-06 18:35:00|475.26|472.86|475.44|473.04|475.44|473.04|475.26|472.86|0
1654540510000|2022-06-06 18:35:10|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1654540520000|2022-06-06 18:35:20|474.57|472.17|474.91|472.51|474.91|472.51|474.57|472.17|0
1654540530000|2022-06-06 18:35:30|474.66|472.26|474.57|472.17|475.18|472.78|474.57|472.17|0
1654540540000|2022-06-06 18:35:40|474.39|471.99|474.22|471.82|474.39|471.99|474.05|471.65|0
1654540550000|2022-06-06 18:35:50|474.39|471.99|474.57|472.17|474.57|472.17|474.22|471.82|0
1654540560000|2022-06-06 18:36:00|474.22|471.82|474.22|471.82|474.74|472.34|474.22|471.82|0
1654540570000|2022-06-06 18:36:10|474.57|472.17|475.26|472.86|475.26|472.86|474.39|471.99|0
1654540580000|2022-06-06 18:36:20|475.61|473.21|475.09|472.69|475.61|473.21|475.09|472.69|0
1654540590000|2022-06-06 18:36:30|474.74|472.34|475.09|472.69|475.09|472.69|474.74|472.34|0
1654540600000|2022-06-06 18:36:40|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1654540610000|2022-06-06 18:36:50|474.91|472.51|474.57|472.17|474.91|472.51|474.57|472.17|0
1654540620000|2022-06-06 18:37:00|474.74|472.34|475.44|473.04|475.44|473.04|474.74|472.34|0
1654540630000|2022-06-06 18:37:10|475.26|472.86|475.53|473.13|475.53|473.13|475.26|472.86|0
1654540640000|2022-06-06 18:37:20|475.44|473.04|475.26|472.86|475.44|473.04|475.26|472.86|0
1654540650000|2022-06-06 18:37:30|475.53|473.13|475.61|473.21|475.61|473.21|475.53|473.13|0
1654540660000|2022-06-06 18:37:40|475.43|473.03|475.96|473.56|476.13|473.73|475.43|473.03|0
1654540670000|2022-06-06 18:37:50|476.3|473.9|476.65|474.25|476.65|474.25|476.13|473.73|0
1654540680000|2022-06-06 18:38:00|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1654540690000|2022-06-06 18:38:10|476.65|474.25|478.22|475.82|478.22|475.82|476.65|474.25|0
1654540700000|2022-06-06 18:38:20|478.39|475.99|478.22|475.82|478.39|475.99|478.22|475.82|0
1654540710000|2022-06-06 18:38:30|478.48|476.08|478.57|476.17|478.57|476.17|478.22|475.82|0
1654540720000|2022-06-06 18:38:40|478.48|476.08|478.74|476.34|478.74|476.34|478.39|475.99|0
1654540730000|2022-06-06 18:38:50|478.57|476.17|477.7|475.3|478.57|476.17|477.7|475.3|0
1654540740000|2022-06-06 18:39:00|477.52|475.12|477.35|474.95|478.04|475.64|477.35|474.95|0
1654540750000|2022-06-06 18:39:10|477.17|474.77|478.04|475.64|478.04|475.64|477.17|474.77|0
1654540760000|2022-06-06 18:39:20|478.22|475.82|478.22|475.82|478.74|476.34|478.04|475.64|0
1654540770000|2022-06-06 18:39:30|478.04|475.64|477.44|475.04|478.04|475.64|477.44|475.04|0
1654540780000|2022-06-06 18:39:40|477.35|474.95|477.7|475.3|477.7|475.3|477.35|474.95|0
1654540790000|2022-06-06 18:39:50|477.52|475.12|477.87|475.47|477.87|475.47|477.52|475.12|0
1654540800000|2022-06-06 18:40:00|477.7|475.3|477.52|475.12|477.87|475.47|477.52|475.12|0
1654540810000|2022-06-06 18:40:10|477.35|474.95|477|474.6|477.35|474.95|476.48|474.08|0
1654540820000|2022-06-06 18:40:20|476.65|474.25|476.65|474.25|476.83|474.43|476.48|474.08|0
1654540830000|2022-06-06 18:40:30|476.48|474.08|476.3|473.9|476.48|474.08|476.3|473.9|0
1654540840000|2022-06-06 18:40:40|476.39|473.99|476.48|474.08|476.48|474.08|476.3|473.9|0
1654540850000|2022-06-06 18:40:50|476.82|474.42|477|474.6|477.09|474.69|476.82|474.42|0
1654540860000|2022-06-06 18:41:00|477.17|474.77|477.35|474.95|477.52|475.12|477.17|474.77|0
1654540870000|2022-06-06 18:41:10|477.52|475.12|477.52|475.12|477.7|475.3|477.52|475.12|0
1654540880000|2022-06-06 18:41:20|477.7|475.3|477.7|475.3|477.7|475.3|477.35|474.95|0
1654540890000|2022-06-06 18:41:30|477.87|475.47|478.04|475.64|478.04|475.64|477.87|475.47|0
1654540900000|2022-06-06 18:41:40|477.7|475.3|477.7|475.3|477.7|475.3|477.35|474.95|0
1654540910000|2022-06-06 18:41:50|478.13|475.73|478.04|475.64|478.13|475.73|478.04|475.64|0
1654540920000|2022-06-06 18:42:00|477.87|475.47|477.87|475.47|477.87|475.47|477.7|475.3|0
1654540930000|2022-06-06 18:42:10|478.04|475.64|477.35|474.95|478.04|475.64|477.35|474.95|0
1654540940000|2022-06-06 18:42:20|477.52|475.12|477.35|474.95|477.69|475.29|477.35|474.95|0
1654540950000|2022-06-06 18:42:30|476.82|474.42|476.82|474.42|477.17|474.77|476.82|474.42|0
1654540960000|2022-06-06 18:42:40|477|474.6|477|474.6|477.17|474.77|477|474.6|0
1654540970000|2022-06-06 18:42:50|477.17|474.77|477.17|474.77|477.69|475.29|477.17|474.77|0
1654540980000|2022-06-06 18:43:00|477.35|474.95|477.35|474.95|477.35|474.95|477.17|474.77|0
1654540990000|2022-06-06 18:43:10|477.52|475.12|477.17|474.77|477.52|475.12|477.17|474.77|0
1654541000000|2022-06-06 18:43:20|477.35|474.95|477.52|475.12|477.52|475.12|477.35|474.95|0
1654541010000|2022-06-06 18:43:30|477.69|475.29|476.48|474.08|477.87|475.47|476.48|474.08|0
1654541020000|2022-06-06 18:43:40|476.3|473.9|475.95|473.55|476.3|473.9|475.78|473.38|0
1654541030000|2022-06-06 18:43:50|475.78|473.38|474.91|472.51|475.95|473.55|474.91|472.51|0
1654541040000|2022-06-06 18:44:00|474.22|471.82|475.61|473.21|475.61|473.21|474.22|471.82|0
1654541050000|2022-06-06 18:44:10|475.43|473.03|475.35|472.95|475.61|473.21|475.35|472.95|0
1654541060000|2022-06-06 18:44:20|475.43|473.03|474.65|472.25|475.43|473.03|474.65|472.25|0
1654541070000|2022-06-06 18:44:30|474.56|472.16|474.74|472.34|474.74|472.34|474.56|472.16|0
1654541080000|2022-06-06 18:44:40|474.91|472.51|474.48|472.08|474.91|472.51|474.48|472.08|0
1654541090000|2022-06-06 18:44:50|474.56|472.16|474.74|472.34|474.91|472.51|474.56|472.16|0
1654541100000|2022-06-06 18:45:00|474.83|472.43|474.31|471.91|474.91|472.51|474.31|471.91|0
1654541110000|2022-06-06 18:45:10|474.22|471.82|474.91|472.51|474.91|472.51|474.22|471.82|0
1654541120000|2022-06-06 18:45:20|474.74|472.34|474.56|472.16|474.74|472.34|474.56|472.16|0
1654541130000|2022-06-06 18:45:30|474.74|472.34|475.43|473.03|475.61|473.21|474.74|472.34|0
1654541140000|2022-06-06 18:45:40|475.78|473.38|475|472.6|475.78|473.38|475|472.6|0
1654541150000|2022-06-06 18:45:50|474.91|472.51|474.91|472.51|475.26|472.86|474.91|472.51|0
1654541160000|2022-06-06 18:46:00|474.74|472.34|474.22|471.82|474.74|472.34|474.22|471.82|0
1654541170000|2022-06-06 18:46:10|474.39|471.99|474.04|471.64|474.39|471.99|474.04|471.64|0
1654541180000|2022-06-06 18:46:20|474.31|471.91|474.56|472.16|474.74|472.34|474.31|471.91|0
1654541190000|2022-06-06 18:46:30|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1654541200000|2022-06-06 18:46:40|474.22|471.82|474.04|471.64|474.22|471.82|474.04|471.64|0
1654541210000|2022-06-06 18:46:50|473.35|470.95|473|470.6|473.35|470.95|473|470.6|0
1654541220000|2022-06-06 18:47:00|473.35|470.95|472.83|470.43|473.52|471.12|472.83|470.43|0
1654541230000|2022-06-06 18:47:10|473|470.6|473.7|471.3|473.7|471.3|473|470.6|0
1654541240000|2022-06-06 18:47:20|473.52|471.12|472.83|470.43|473.52|471.12|472.83|470.43|0
1654541250000|2022-06-06 18:47:30|473|470.6|472.66|470.26|473|470.6|472.66|470.26|0
1654541260000|2022-06-06 18:47:40|472.48|470.08|473|470.6|473|470.6|472.48|470.08|0
1654541270000|2022-06-06 18:47:50|473.18|470.78|473.18|470.78|473.18|470.78|473.18|470.78|0
1654541280000|2022-06-06 18:48:00|472.83|470.43|473|470.6|473|470.6|472.57|470.17|0
1654541290000|2022-06-06 18:48:10|472.66|470.26|473.35|470.95|473.35|470.95|472.66|470.26|0
1654541300000|2022-06-06 18:48:20|473.18|470.78|473.87|471.47|474.04|471.64|473.18|470.78|0
1654541310000|2022-06-06 18:48:30|474.04|471.64|473.87|471.47|474.04|471.64|473.7|471.3|0
1654541320000|2022-06-06 18:48:40|473.69|471.29|473.69|471.29|473.87|471.47|473.69|471.29|0
1654541330000|2022-06-06 18:48:50|473.87|471.47|474.22|471.82|474.22|471.82|473.69|471.29|0
1654541340000|2022-06-06 18:49:00|474.56|472.16|473.52|471.12|474.56|472.16|473.52|471.12|0
1654541350000|2022-06-06 18:49:10|473.69|471.29|474.04|471.64|474.04|471.64|473.69|471.29|0
1654541360000|2022-06-06 18:49:20|473.69|471.29|473.69|471.29|473.87|471.47|473.69|471.29|0
1654541370000|2022-06-06 18:49:30|473.87|471.47|473.44|471.04|473.87|471.47|473.44|471.04|0
1654541380000|2022-06-06 18:49:40|473.69|471.29|473.87|471.47|473.87|471.47|473.52|471.12|0
1654541390000|2022-06-06 18:49:50|474.04|471.64|475.6|473.2|475.6|473.2|474.04|471.64|0
1654541400000|2022-06-06 18:50:00|476.3|473.9|476.3|473.9|476.65|474.25|476.3|473.9|0
1654541410000|2022-06-06 18:50:10|477.17|474.77|478.21|475.81|478.21|475.81|477.17|474.77|0
1654541420000|2022-06-06 18:50:20|478.56|476.16|478.74|476.34|479.09|476.69|478.56|476.16|0
1654541430000|2022-06-06 18:50:30|478.39|475.99|479.79|477.39|479.79|477.39|478.39|475.99|0
1654541440000|2022-06-06 18:50:40|479.96|477.56|480.23|477.83|480.31|477.91|479.96|477.56|0
1654541450000|2022-06-06 18:50:50|479.79|477.39|479.44|477.04|479.79|477.39|479.09|476.69|0
1654541460000|2022-06-06 18:51:00|480.13|477.73|480.13|477.73|480.66|478.26|480.13|477.73|0
1654541470000|2022-06-06 18:51:10|480.31|477.91|480.66|478.26|480.66|478.26|480.31|477.91|0
1654541480000|2022-06-06 18:51:20|481.18|478.78|482.23|479.83|482.23|479.83|481.01|478.61|0
1654541490000|2022-06-06 18:51:30|481.88|479.48|481.88|479.48|482.06|479.66|481.88|479.48|0
1654541500000|2022-06-06 18:51:40|482.06|479.66|480.48|478.08|482.06|479.66|480.48|478.08|0
1654541510000|2022-06-06 18:51:50|480.92|478.52|481.18|478.78|481.36|478.96|480.92|478.52|0
1654541520000|2022-06-06 18:52:00|480.66|478.26|480.31|477.91|480.66|478.26|480.31|477.91|0
1654541530000|2022-06-06 18:52:10|480.13|477.73|479.44|477.04|480.13|477.73|479.26|476.86|0
1654541540000|2022-06-06 18:52:20|479.96|477.56|479.44|477.04|479.96|477.56|479.26|476.86|0
1654541550000|2022-06-06 18:52:30|479.61|477.21|479.09|476.69|479.61|477.21|479.09|476.69|0
1654541560000|2022-06-06 18:52:40|479.26|476.86|479.09|476.69|479.26|476.86|479.09|476.69|0
1654541570000|2022-06-06 18:52:50|478.74|476.34|477.87|475.47|478.74|476.34|477.87|475.47|0
1654541580000|2022-06-06 18:53:00|478.21|475.81|477.69|475.29|478.21|475.81|477.52|475.12|0
1654541590000|2022-06-06 18:53:10|477.34|474.94|477.69|475.29|477.69|475.29|476.99|474.59|0
1654541600000|2022-06-06 18:53:20|477.52|475.12|477.17|474.77|477.52|475.12|477.17|474.77|0
1654541610000|2022-06-06 18:53:30|477.34|474.94|476.65|474.25|477.34|474.94|476.65|474.25|0
1654541620000|2022-06-06 18:53:40|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1654541630000|2022-06-06 18:53:50|476.99|474.59|476.12|473.72|476.99|474.59|476.12|473.72|0
1654541640000|2022-06-06 18:54:00|476.47|474.07|476.65|474.25|476.65|474.25|476.47|474.07|0
1654541650000|2022-06-06 18:54:10|476.99|474.59|476.3|473.9|476.99|474.59|476.3|473.9|0
1654541660000|2022-06-06 18:54:20|476.12|473.72|476.74|474.34|476.74|474.34|475.95|473.55|0
1654541670000|2022-06-06 18:54:30|476.3|473.9|476.12|473.72|476.47|474.07|476.12|473.72|0
1654541680000|2022-06-06 18:54:40|476.3|473.9|475.78|473.38|476.3|473.9|475.78|473.38|0
1654541690000|2022-06-06 18:54:50|475.6|473.2|475.78|473.38|475.78|473.38|475.6|473.2|0
1654541700000|2022-06-06 18:55:00|476.65|474.25|477.34|474.94|477.34|474.94|476.47|474.07|0
1654541710000|2022-06-06 18:55:10|477.17|474.77|476.65|474.25|477.34|474.94|476.65|474.25|0
1654541720000|2022-06-06 18:55:20|476.12|473.72|476.3|473.9|476.39|473.99|476.12|473.72|0
1654541730000|2022-06-06 18:55:30|476.12|473.72|475.95|473.55|476.47|474.07|475.95|473.55|0
1654541740000|2022-06-06 18:55:40|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1654541750000|2022-06-06 18:55:50|476.3|473.9|476.3|473.9|476.3|473.9|476.3|473.9|0
1654541760000|2022-06-06 18:56:00|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1654541770000|2022-06-06 18:56:10|475.25|472.85|474.04|471.64|475.25|472.85|473.87|471.47|0
1654541780000|2022-06-06 18:56:20|473.87|471.47|473.69|471.29|473.87|471.47|473.35|470.95|0
1654541790000|2022-06-06 18:56:30|473.35|470.95|473|470.6|473.35|470.95|473|470.6|0
1654541800000|2022-06-06 18:56:40|473.17|470.77|474.04|471.64|474.04|471.64|473.17|470.77|0
1654541810000|2022-06-06 18:56:50|474.39|471.99|474.39|471.99|474.39|471.99|474.21|471.81|0
1654541820000|2022-06-06 18:57:00|474.91|472.51|474.73|472.33|475.34|472.94|474.73|472.33|0
1654541830000|2022-06-06 18:57:10|474.91|472.51|474.56|472.16|474.91|472.51|474.56|472.16|0
1654541840000|2022-06-06 18:57:20|475.08|472.68|475.08|472.68|475.25|472.85|475.08|472.68|0
1654541850000|2022-06-06 18:57:30|474.91|472.51|474.56|472.16|475.08|472.68|474.56|472.16|0
1654541860000|2022-06-06 18:57:40|474.73|472.33|474.73|472.33|474.91|472.51|474.73|472.33|0
1654541870000|2022-06-06 18:57:50|474.39|471.99|474.91|472.51|474.91|472.51|474.39|471.99|0
1654541880000|2022-06-06 18:58:00|475.25|472.85|475.25|472.85|475.25|472.85|475|472.6|0
1654541890000|2022-06-06 18:58:10|475.08|472.68|474.73|472.33|475.08|472.68|474.73|472.33|0
1654541900000|2022-06-06 18:58:20|474.56|472.16|474.39|471.99|474.56|472.16|474.39|471.99|0
1654541910000|2022-06-06 18:58:30|473.86|471.46|473.69|471.29|473.86|471.46|473.52|471.12|0
1654541920000|2022-06-06 18:58:40|474.39|471.99|474.56|472.16|474.56|472.16|474.39|471.99|0
1654541930000|2022-06-06 18:58:50|475.08|472.68|475.08|472.68|475.08|472.68|474.91|472.51|0
1654541940000|2022-06-06 18:59:00|475.6|473.2|475.25|472.85|475.6|473.2|475.08|472.68|0
1654541950000|2022-06-06 18:59:10|474.73|472.33|475.43|473.03|475.43|473.03|474.73|472.33|0
1654541960000|2022-06-06 18:59:20|475.08|472.68|475|472.6|475.25|472.85|474.91|472.51|0
1654541970000|2022-06-06 18:59:30|474.91|472.51|475.69|473.29|475.69|473.29|474.91|472.51|0
1654541980000|2022-06-06 18:59:40|475.43|473.03|474.56|472.16|475.43|473.03|474.56|472.16|0
1654541990000|2022-06-06 18:59:50|474.73|472.33|475.6|473.2|475.6|473.2|474.73|472.33|0
1654542000000|2022-06-06 19:00:00|476.12|473.72|475.95|473.55|476.12|473.72|475.77|473.37|0
1654542010000|2022-06-06 19:00:10|476.12|473.72|476.39|473.99|476.47|474.07|476.12|473.72|0
1654542020000|2022-06-06 19:00:20|476.99|474.59|476.99|474.59|476.99|474.59|476.82|474.42|0
1654542030000|2022-06-06 19:00:30|477.17|474.77|477.69|475.29|477.69|475.29|476.99|474.59|0
1654542040000|2022-06-06 19:00:40|477.17|474.77|477.17|474.77|477.17|474.77|476.99|474.59|0
1654542050000|2022-06-06 19:00:50|476.99|474.59|476.47|474.07|476.99|474.59|476.3|473.9|0
1654542060000|2022-06-06 19:01:00|476.3|473.9|476.04|473.64|476.3|473.9|475.25|472.85|0
1654542070000|2022-06-06 19:01:10|476.47|474.07|477.34|474.94|477.34|474.94|476.47|474.07|0
1654542080000|2022-06-06 19:01:20|476.91|474.51|475.95|473.55|476.91|474.51|475.95|473.55|0
1654542090000|2022-06-06 19:01:30|476.47|474.07|475.95|473.55|476.64|474.24|475.95|473.55|0
1654542100000|2022-06-06 19:01:40|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1654542110000|2022-06-06 19:01:50|475.6|473.2|475.08|472.68|475.6|473.2|475.08|472.68|0
1654542120000|2022-06-06 19:02:00|475.43|473.03|474.9|472.5|475.43|473.03|474.9|472.5|0
1654542130000|2022-06-06 19:02:10|474.65|472.25|474.56|472.16|474.65|472.25|474.56|472.16|0
1654542140000|2022-06-06 19:02:20|474.73|472.33|474.9|472.5|474.9|472.5|474.73|472.33|0
1654542150000|2022-06-06 19:02:30|475.25|472.85|474.73|472.33|475.25|472.85|474.73|472.33|0
1654542160000|2022-06-06 19:02:40|474.99|472.59|474.21|471.81|475.08|472.68|474.21|471.81|0
1654542170000|2022-06-06 19:02:50|473.69|471.29|473.86|471.46|473.86|471.46|473.52|471.12|0
1654542180000|2022-06-06 19:03:00|473.69|471.29|473.34|470.94|473.86|471.46|473.34|470.94|0
1654542190000|2022-06-06 19:03:10|473.17|470.77|473.52|471.12|473.52|471.12|473|470.6|0
1654542200000|2022-06-06 19:03:20|473.69|471.29|474.56|472.16|474.56|472.16|473.69|471.29|0
1654542210000|2022-06-06 19:03:30|474.21|471.81|474.21|471.81|474.21|471.81|473.52|471.12|0
1654542220000|2022-06-06 19:03:40|474.9|472.5|474.38|471.98|474.9|472.5|474.21|471.81|0
1654542230000|2022-06-06 19:03:50|474.13|471.73|473.69|471.29|474.13|471.73|473.52|471.12|0
1654542240000|2022-06-06 19:04:00|473.86|471.46|474.21|471.81|474.56|472.16|473.86|471.46|0
1654542250000|2022-06-06 19:04:10|474.65|472.25|475.08|472.68|475.08|472.68|474.65|472.25|0
1654542260000|2022-06-06 19:04:20|474.9|472.5|475.08|472.68|475.08|472.68|474.9|472.5|0
1654542270000|2022-06-06 19:04:30|474.9|472.5|475.08|472.68|475.08|472.68|474.56|472.16|0
1654542280000|2022-06-06 19:04:40|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1654542290000|2022-06-06 19:04:50|475.6|473.2|475.77|473.37|475.77|473.37|475.6|473.2|0
1654542300000|2022-06-06 19:05:00|476.29|473.89|475.95|473.55|476.29|473.89|475.95|473.55|0
1654542310000|2022-06-06 19:05:10|476.12|473.72|476.29|473.89|476.29|473.89|476.12|473.72|0
1654542320000|2022-06-06 19:05:20|476.04|473.64|475.6|473.2|476.04|473.64|475.6|473.2|0
1654542330000|2022-06-06 19:05:30|475.42|473.02|475.77|473.37|475.77|473.37|475.42|473.02|0
1654542340000|2022-06-06 19:05:40|475.6|473.2|475.6|473.2|475.6|473.2|475.42|473.02|0
1654542350000|2022-06-06 19:05:50|475.42|473.02|475.34|472.94|475.42|473.02|474.9|472.5|0
1654542360000|2022-06-06 19:06:00|475.25|472.85|475.25|472.85|475.42|473.02|474.9|472.5|0
1654542370000|2022-06-06 19:06:10|475.42|473.02|476.64|474.24|476.64|474.24|475.34|472.94|0
1654542380000|2022-06-06 19:06:20|476.29|473.89|476.82|474.42|476.82|474.42|476.29|473.89|0
1654542390000|2022-06-06 19:06:30|476.99|474.59|477.69|475.29|477.69|475.29|476.99|474.59|0
1654542400000|2022-06-06 19:06:40|477.51|475.11|476.64|474.24|477.51|475.11|476.29|473.89|0
1654542410000|2022-06-06 19:06:50|477.16|474.76|477.34|474.94|477.34|474.94|477.16|474.76|0
1654542420000|2022-06-06 19:07:00|477.51|475.11|479.43|477.03|479.43|477.03|477.51|475.11|0
1654542430000|2022-06-06 19:07:10|479.08|476.68|478.73|476.33|479.26|476.86|478.73|476.33|0
1654542440000|2022-06-06 19:07:20|478.56|476.16|477.69|475.29|478.56|476.16|477.69|475.29|0
1654542450000|2022-06-06 19:07:30|477.86|475.46|477.16|474.76|478.21|475.81|477.16|474.76|0
1654542460000|2022-06-06 19:07:40|476.99|474.59|476.64|474.24|476.99|474.59|476.64|474.24|0
1654542470000|2022-06-06 19:07:50|476.47|474.07|476.81|474.41|476.99|474.59|476.47|474.07|0
1654542480000|2022-06-06 19:08:00|476.99|474.59|478.38|475.98|478.38|475.98|476.99|474.59|0
1654542490000|2022-06-06 19:08:10|478.47|476.07|478.38|475.98|478.91|476.51|478.38|475.98|0
1654542500000|2022-06-06 19:08:20|478.56|476.16|478.38|475.98|478.73|476.33|478.38|475.98|0
1654542510000|2022-06-06 19:08:30|478.56|476.16|477.69|475.29|478.56|476.16|477.69|475.29|0
1654542520000|2022-06-06 19:08:40|477.43|475.03|477.69|475.29|477.69|475.29|477.16|474.76|0
1654542530000|2022-06-06 19:08:50|477.68|475.28|476.99|474.59|477.86|475.46|476.99|474.59|0
1654542540000|2022-06-06 19:09:00|477.16|474.76|477.86|475.46|477.86|475.46|477.16|474.76|0
1654542550000|2022-06-06 19:09:10|477.16|474.76|477.34|474.94|477.34|474.94|477.16|474.76|0
1654542560000|2022-06-06 19:09:20|476.99|474.59|477.16|474.76|477.51|475.11|476.99|474.59|0
1654542570000|2022-06-06 19:09:30|476.99|474.59|477.68|475.28|477.68|475.28|476.99|474.59|0
1654542580000|2022-06-06 19:09:40|477.86|475.46|478.03|475.63|478.03|475.63|477.86|475.46|0
1654542590000|2022-06-06 19:09:50|478.56|476.16|478.21|475.81|478.56|476.16|478.21|475.81|0
1654542600000|2022-06-06 19:10:00|478.56|476.16|478.18|475.78|478.56|476.16|477.48|475.08|0
1654542610000|2022-06-06 19:10:10|478.7|476.3|478.88|476.48|478.88|476.48|478.18|475.78|0
1654542620000|2022-06-06 19:10:20|480.45|478.05|479.4|477|480.45|478.05|479.4|477|0
1654542630000|2022-06-06 19:10:30|479.75|477.35|479.4|477|479.75|477.35|479.4|477|0
1654542640000|2022-06-06 19:10:40|478.88|476.48|478.2|475.8|478.88|476.48|477.33|474.93|0
1654542650000|2022-06-06 19:10:50|478.55|476.15|477.5|475.1|478.55|476.15|477.5|475.1|0
1654542660000|2022-06-06 19:11:00|477.33|474.93|476.8|474.4|477.5|475.1|476.8|474.4|0
1654542670000|2022-06-06 19:11:10|476.98|474.58|476.8|474.4|476.98|474.58|476.8|474.4|0
1654542680000|2022-06-06 19:11:20|476.98|474.58|478.2|475.8|478.2|475.8|476.98|474.58|0
1654542690000|2022-06-06 19:11:30|478.12|475.72|477.5|475.1|478.2|475.8|477.5|475.1|0
1654542700000|2022-06-06 19:11:40|477.42|475.02|477.24|474.84|477.5|475.1|477.24|474.84|0
1654542710000|2022-06-06 19:11:50|477.68|475.28|477.33|474.93|477.68|475.28|477.33|474.93|0
1654542720000|2022-06-06 19:12:00|477.68|475.28|477.15|474.75|477.68|475.28|477.15|474.75|0
1654542730000|2022-06-06 19:12:10|476.98|474.58|477.33|474.93|477.33|474.93|476.8|474.4|0
1654542740000|2022-06-06 19:12:20|477.5|475.1|477.33|474.93|477.5|475.1|477.15|474.75|0
1654542750000|2022-06-06 19:12:30|477.68|475.28|477.85|475.45|478.2|475.8|477.68|475.28|0
1654542760000|2022-06-06 19:12:40|478.03|475.63|477.77|475.37|478.03|475.63|477.68|475.28|0
1654542770000|2022-06-06 19:12:50|478.03|475.63|478.37|475.97|478.55|476.15|478.03|475.63|0
1654542780000|2022-06-06 19:13:00|478.55|476.15|478.9|476.5|478.9|476.5|478.55|476.15|0
1654542790000|2022-06-06 19:13:10|478.82|476.42|478.55|476.15|478.9|476.5|478.55|476.15|0
1654542800000|2022-06-06 19:13:20|478.64|476.24|479.42|477.02|479.42|477.02|478.64|476.24|0
1654542810000|2022-06-06 19:13:30|478.9|476.5|477.5|475.1|478.9|476.5|477.5|475.1|0
1654542820000|2022-06-06 19:13:40|477.33|474.93|477.33|474.93|477.42|475.02|477.33|474.93|0
1654542830000|2022-06-06 19:13:50|477.42|475.02|477.33|474.93|477.68|475.28|477.33|474.93|0
1654542840000|2022-06-06 19:14:00|476.98|474.58|476.98|474.58|477.42|475.02|476.63|474.23|0
1654542850000|2022-06-06 19:14:10|477.15|474.75|476.28|473.88|477.15|474.75|476.28|473.88|0
1654542860000|2022-06-06 19:14:20|476.45|474.05|475.76|473.36|476.45|474.05|475.76|473.36|0
1654542870000|2022-06-06 19:14:30|475.58|473.18|475.76|473.36|476.28|473.88|475.58|473.18|0
1654542880000|2022-06-06 19:14:40|476.28|473.88|476.98|474.58|477.15|474.75|476.28|473.88|0
1654542890000|2022-06-06 19:14:50|477.15|474.75|477.15|474.75|477.42|475.02|477.15|474.75|0
1654542900000|2022-06-06 19:15:00|477.5|475.1|477.33|474.93|477.68|475.28|477.33|474.93|0
1654542910000|2022-06-06 19:15:10|477.15|474.75|477.5|475.1|477.85|475.45|477.15|474.75|0
1654542920000|2022-06-06 19:15:20|477.07|474.67|477.24|474.84|477.5|475.1|477.07|474.67|0
1654542930000|2022-06-06 19:15:30|477.15|474.75|477.67|475.27|477.85|475.45|477.15|474.75|0
1654542940000|2022-06-06 19:15:40|477.5|475.1|478.02|475.62|478.02|475.62|477.5|475.1|0
1654542950000|2022-06-06 19:15:50|477.59|475.19|476.98|474.58|477.67|475.27|476.98|474.58|0
1654542960000|2022-06-06 19:16:00|476.8|474.4|476.45|474.05|476.8|474.4|476.45|474.05|0
1654542970000|2022-06-06 19:16:10|476.63|474.23|476.98|474.58|476.98|474.58|476.63|474.23|0
1654542980000|2022-06-06 19:16:20|477.5|475.1|476.8|474.4|477.5|475.1|476.8|474.4|0
1654542990000|2022-06-06 19:16:30|476.28|473.88|475.76|473.36|476.28|473.88|475.76|473.36|0
1654543000000|2022-06-06 19:16:40|475.41|473.01|475.41|473.01|475.76|473.36|475.41|473.01|0
1654543010000|2022-06-06 19:16:50|475.58|473.18|474.88|472.48|475.58|473.18|474.54|472.14|0
1654543020000|2022-06-06 19:17:00|475.23|472.83|475.67|473.27|475.67|473.27|475.15|472.75|0
1654543030000|2022-06-06 19:17:10|475.76|473.36|476.1|473.7|476.1|473.7|475.76|473.36|0
1654543040000|2022-06-06 19:17:20|475.76|473.36|475.93|473.53|475.93|473.53|475.58|473.18|0
1654543050000|2022-06-06 19:17:30|475.76|473.36|475.93|473.53|475.93|473.53|475.58|473.18|0
1654543060000|2022-06-06 19:17:40|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1654543070000|2022-06-06 19:17:50|475.93|473.53|476.1|473.7|476.1|473.7|475.93|473.53|0
1654543080000|2022-06-06 19:18:00|476.19|473.79|475.93|473.53|476.45|474.05|475.76|473.36|0
1654543090000|2022-06-06 19:18:10|476.19|473.79|475.93|473.53|476.19|473.79|475.93|473.53|0
1654543100000|2022-06-06 19:18:20|475.75|473.35|475.93|473.53|475.93|473.53|475.58|473.18|0
1654543110000|2022-06-06 19:18:30|476.45|474.05|476.1|473.7|476.45|474.05|476.1|473.7|0
1654543120000|2022-06-06 19:18:40|476.28|473.88|476.45|474.05|476.63|474.23|476.28|473.88|0
1654543130000|2022-06-06 19:18:50|476.1|473.7|477.15|474.75|477.15|474.75|476.1|473.7|0
1654543140000|2022-06-06 19:19:00|477.5|475.1|478.11|475.71|478.2|475.8|477.5|475.1|0
1654543150000|2022-06-06 19:19:10|478.72|476.32|478.55|476.15|478.9|476.5|478.55|476.15|0
1654543160000|2022-06-06 19:19:20|478.9|476.5|478.99|476.59|478.99|476.59|478.72|476.32|0
1654543170000|2022-06-06 19:19:30|479.25|476.85|479.25|476.85|479.25|476.85|478.9|476.5|0
1654543180000|2022-06-06 19:19:40|479.07|476.67|479.95|477.55|479.95|477.55|479.07|476.67|0
1654543190000|2022-06-06 19:19:50|480.12|477.72|480.47|478.07|480.65|478.25|480.12|477.72|0
1654543200000|2022-06-06 19:20:00|480.82|478.42|482.4|480|482.4|480|480.82|478.42|0
1654543210000|2022-06-06 19:20:10|482.58|480.18|482.75|480.35|482.93|480.53|482.58|480.18|0
1654543220000|2022-06-06 19:20:20|482.4|480|482.67|480.27|482.67|480.27|482.23|479.83|0
1654543230000|2022-06-06 19:20:30|482.75|480.35|482.93|480.53|482.93|480.53|482.75|480.35|0
1654543240000|2022-06-06 19:20:40|483.46|481.06|483.28|480.88|483.46|481.06|483.28|480.88|0
1654543250000|2022-06-06 19:20:50|483.63|481.23|483.28|480.88|483.63|481.23|483.28|480.88|0
1654543260000|2022-06-06 19:21:00|482.75|480.35|481.7|479.3|482.75|480.35|481.7|479.3|0
1654543270000|2022-06-06 19:21:10|482.05|479.65|481.35|478.95|482.05|479.65|481.35|478.95|0
1654543280000|2022-06-06 19:21:20|480.82|478.42|480.47|478.07|480.82|478.42|480.47|478.07|0
1654543290000|2022-06-06 19:21:30|480.12|477.72|479.95|477.55|480.12|477.72|479.42|477.02|0
1654543300000|2022-06-06 19:21:40|480.56|478.16|480.82|478.42|481|478.6|480.56|478.16|0
1654543310000|2022-06-06 19:21:50|480.3|477.9|479.69|477.29|480.3|477.9|479.69|477.29|0
1654543320000|2022-06-06 19:22:00|479.6|477.2|479.25|476.85|479.77|477.37|479.25|476.85|0
1654543330000|2022-06-06 19:22:10|479.42|477.02|478.9|476.5|479.42|477.02|478.9|476.5|0
1654543340000|2022-06-06 19:22:20|478.72|476.32|478.37|475.97|478.72|476.32|478.37|475.97|0
1654543350000|2022-06-06 19:22:30|478.55|476.15|478.9|476.5|478.9|476.5|478.37|475.97|0
1654543360000|2022-06-06 19:22:40|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1654543370000|2022-06-06 19:22:50|478.72|476.32|478.72|476.32|479.42|477.02|478.72|476.32|0
1654543380000|2022-06-06 19:23:00|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1654543390000|2022-06-06 19:23:10|478.72|476.32|479.51|477.11|479.51|477.11|478.72|476.32|0
1654543400000|2022-06-06 19:23:20|479.6|477.2|479.42|477.02|479.77|477.37|479.42|477.02|0
1654543410000|2022-06-06 19:23:30|479.6|477.2|478.72|476.32|479.6|477.2|478.72|476.32|0
1654543420000|2022-06-06 19:23:40|478.55|476.15|478.02|475.62|478.55|476.15|477.67|475.27|0
1654543430000|2022-06-06 19:23:50|478.2|475.8|478.55|476.15|478.55|476.15|478.2|475.8|0
1654543440000|2022-06-06 19:24:00|478.37|475.97|478.72|476.32|478.72|476.32|478.2|475.8|0
1654543450000|2022-06-06 19:24:10|478.55|476.15|478.02|475.62|478.55|476.15|478.02|475.62|0
1654543460000|2022-06-06 19:24:20|478.2|475.8|478.9|476.5|478.9|476.5|478.2|475.8|0
1654543470000|2022-06-06 19:24:30|479.25|476.85|479.59|477.19|479.59|477.19|479.24|476.84|0
1654543480000|2022-06-06 19:24:40|479.42|477.02|479.07|476.67|479.42|477.02|479.07|476.67|0
1654543490000|2022-06-06 19:24:50|478.89|476.49|479.42|477.02|479.42|477.02|478.89|476.49|0
1654543500000|2022-06-06 19:25:00|479.24|476.84|479.24|476.84|479.34|476.94|479.24|476.84|0
1654543510000|2022-06-06 19:25:10|479.42|477.02|478.55|476.15|479.42|477.02|478.55|476.15|0
1654543520000|2022-06-06 19:25:20|478.89|476.49|478.54|476.14|478.89|476.49|478.54|476.14|0
1654543530000|2022-06-06 19:25:30|478.37|475.97|478.72|476.32|479.07|476.67|478.2|475.8|0
1654543540000|2022-06-06 19:25:40|479.42|477.02|479.24|476.84|479.42|477.02|479.24|476.84|0
1654543550000|2022-06-06 19:25:50|479.07|476.67|478.72|476.32|479.07|476.67|478.72|476.32|0
1654543560000|2022-06-06 19:26:00|478.54|476.14|478.72|476.32|478.72|476.32|478.54|476.14|0
1654543570000|2022-06-06 19:26:10|478.54|476.14|478.02|475.62|478.54|476.14|478.02|475.62|0
1654543580000|2022-06-06 19:26:20|478.37|475.97|478.72|476.32|478.72|476.32|478.37|475.97|0
1654543590000|2022-06-06 19:26:30|478.89|476.49|479.42|477.02|479.59|477.19|478.81|476.41|0
1654543600000|2022-06-06 19:26:40|479.34|476.94|479.24|476.84|479.34|476.94|479.16|476.76|0
1654543610000|2022-06-06 19:26:50|479.94|477.54|480.12|477.72|480.29|477.89|479.94|477.54|0
1654543620000|2022-06-06 19:27:00|480.29|477.89|479.42|477.02|480.29|477.89|479.42|477.02|0
1654543630000|2022-06-06 19:27:10|479.07|476.67|479.94|477.54|479.94|477.54|479.07|476.67|0
1654543640000|2022-06-06 19:27:20|480.12|477.72|480.12|477.72|480.12|477.72|479.94|477.54|0
1654543650000|2022-06-06 19:27:30|480.29|477.89|480.56|478.16|480.64|478.24|480.29|477.89|0
1654543660000|2022-06-06 19:27:40|480.47|478.07|479.42|477.02|480.47|478.07|479.42|477.02|0
1654543670000|2022-06-06 19:27:50|479.33|476.93|479.07|476.67|479.33|476.93|478.89|476.49|0
1654543680000|2022-06-06 19:28:00|478.72|476.32|479.24|476.84|479.24|476.84|478.72|476.32|0
1654543690000|2022-06-06 19:28:10|479.07|476.67|479.59|477.19|479.59|477.19|479.07|476.67|0
1654543700000|2022-06-06 19:28:20|479.07|476.67|478.89|476.49|479.07|476.67|478.89|476.49|0
1654543710000|2022-06-06 19:28:30|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1654543720000|2022-06-06 19:28:40|479.59|477.19|480.29|477.89|480.29|477.89|479.59|477.19|0
1654543730000|2022-06-06 19:28:50|480.47|478.07|480.12|477.72|480.82|478.42|480.12|477.72|0
1654543740000|2022-06-06 19:29:00|480.03|477.63|480.47|478.07|480.47|478.07|480.03|477.63|0
1654543750000|2022-06-06 19:29:10|480.38|477.98|479.94|477.54|480.47|478.07|479.94|477.54|0
1654543760000|2022-06-06 19:29:20|479.59|477.19|479.42|477.02|479.59|477.19|479.24|476.84|0
1654543770000|2022-06-06 19:29:30|479.59|477.19|480.12|477.72|480.12|477.72|479.59|477.19|0
1654543780000|2022-06-06 19:29:40|479.94|477.54|479.94|477.54|479.94|477.54|479.77|477.37|0
1654543790000|2022-06-06 19:29:50|479.42|477.02|479.77|477.37|479.77|477.37|479.42|477.02|0
1654543800000|2022-06-06 19:30:00|480.12|477.72|480.38|477.98|480.64|478.24|480.12|477.72|0
1654543810000|2022-06-06 19:30:10|480.29|477.89|480.82|478.42|480.82|478.42|480.29|477.89|0
1654543820000|2022-06-06 19:30:20|480.64|478.24|480.29|477.89|480.64|478.24|480.29|477.89|0
1654543830000|2022-06-06 19:30:30|480.47|478.07|480.47|478.07|480.82|478.42|480.47|478.07|0
1654543840000|2022-06-06 19:30:40|480.12|477.72|480.12|477.72|480.47|478.07|480.12|477.72|0
1654543850000|2022-06-06 19:30:50|479.77|477.37|480.21|477.81|480.29|477.89|479.77|477.37|0
1654543860000|2022-06-06 19:31:00|479.59|477.19|479.07|476.67|479.59|477.19|479.07|476.67|0
1654543870000|2022-06-06 19:31:10|478.89|476.49|479.07|476.67|479.07|476.67|478.89|476.49|0
1654543880000|2022-06-06 19:31:20|478.89|476.49|478.19|475.79|478.89|476.49|478.19|475.79|0
1654543890000|2022-06-06 19:31:30|478.37|475.97|478.02|475.62|478.54|476.14|478.02|475.62|0
1654543900000|2022-06-06 19:31:40|477.84|475.44|477.84|475.44|478.02|475.62|477.84|475.44|0
1654543910000|2022-06-06 19:31:50|477.67|475.27|477.67|475.27|477.67|475.27|477.67|475.27|0
1654543920000|2022-06-06 19:32:00|477.84|475.44|478.02|475.62|478.02|475.62|477.32|474.92|0
1654543930000|2022-06-06 19:32:10|478.54|476.14|478.37|475.97|478.54|476.14|478.37|475.97|0
1654543940000|2022-06-06 19:32:20|478.72|476.32|478.54|476.14|478.72|476.32|478.54|476.14|0
1654543950000|2022-06-06 19:32:30|478.19|475.79|478.19|475.79|478.37|475.97|478.19|475.79|0
1654543960000|2022-06-06 19:32:40|477.84|475.44|478.02|475.62|478.37|475.97|477.84|475.44|0
1654543970000|2022-06-06 19:32:50|477.84|475.44|477.32|474.92|477.84|475.44|477.32|474.92|0
1654543980000|2022-06-06 19:33:00|477.49|475.09|477.67|475.27|477.67|475.27|477.49|475.09|0
1654543990000|2022-06-06 19:33:10|478.37|475.97|478.89|476.49|478.89|476.49|478.19|475.79|0
1654544000000|2022-06-06 19:33:20|478.37|475.97|478.89|476.49|478.89|476.49|478.19|475.79|0
1654544010000|2022-06-06 19:33:30|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1654544020000|2022-06-06 19:33:40|478.54|476.14|478.19|475.79|478.54|476.14|478.02|475.62|0
1654544030000|2022-06-06 19:33:50|477.84|475.44|477.84|475.44|477.84|475.44|477.67|475.27|0
1654544040000|2022-06-06 19:34:00|478.19|475.79|478.19|475.79|478.37|475.97|478.19|475.79|0
1654544050000|2022-06-06 19:34:10|478.37|475.97|478.72|476.32|478.72|476.32|478.37|475.97|0
1654544060000|2022-06-06 19:34:20|478.54|476.14|478.37|475.97|478.72|476.32|478.37|475.97|0
1654544070000|2022-06-06 19:34:30|478.19|475.79|478.63|476.23|478.72|476.32|478.19|475.79|0
1654544080000|2022-06-06 19:34:40|478.54|476.14|478.89|476.49|478.89|476.49|478.37|475.97|0
1654544090000|2022-06-06 19:34:50|478.72|476.32|479.24|476.84|479.24|476.84|478.72|476.32|0
1654544100000|2022-06-06 19:35:00|479.07|476.67|479.42|477.02|479.77|477.37|479.07|476.67|0
1654544110000|2022-06-06 19:35:10|479.77|477.37|479.42|477.02|479.77|477.37|479.42|477.02|0
1654544120000|2022-06-06 19:35:20|479.07|476.67|479.59|477.19|479.59|477.19|479.07|476.67|0
1654544130000|2022-06-06 19:35:30|479.94|477.54|480.47|478.07|480.47|478.07|479.94|477.54|0
1654544140000|2022-06-06 19:35:40|480.12|477.72|479.86|477.46|480.12|477.72|479.86|477.46|0
1654544150000|2022-06-06 19:35:50|479.51|477.11|478.89|476.49|479.51|477.11|478.72|476.32|0
1654544160000|2022-06-06 19:36:00|478.72|476.32|480.12|477.72|480.12|477.72|478.72|476.32|0
1654544170000|2022-06-06 19:36:10|480.29|477.89|480.12|477.72|480.29|477.89|479.94|477.54|0
1654544180000|2022-06-06 19:36:20|479.94|477.54|479.77|477.37|479.94|477.54|479.59|477.19|0
1654544190000|2022-06-06 19:36:30|480.29|477.89|480.29|477.89|480.64|478.24|480.29|477.89|0
1654544200000|2022-06-06 19:36:40|480.47|478.07|479.94|477.54|480.47|478.07|479.94|477.54|0
1654544210000|2022-06-06 19:36:50|480.47|478.07|480.82|478.42|480.82|478.42|480.47|478.07|0
1654544220000|2022-06-06 19:37:00|480.64|478.24|481.87|479.47|481.87|479.47|480.64|478.24|0
1654544230000|2022-06-06 19:37:10|481.78|479.38|481.87|479.47|481.87|479.47|481.69|479.29|0
1654544240000|2022-06-06 19:37:20|481.96|479.56|481.52|479.12|482.04|479.64|481.52|479.12|0
1654544250000|2022-06-06 19:37:30|481.61|479.21|481.69|479.29|481.69|479.29|481.61|479.21|0
1654544260000|2022-06-06 19:37:40|481.96|479.56|481.87|479.47|482.04|479.64|481.87|479.47|0
1654544270000|2022-06-06 19:37:50|482.04|479.64|482.4|480|482.4|480|482.04|479.64|0
1654544280000|2022-06-06 19:38:00|482.75|480.35|482.92|480.52|483.1|480.7|482.75|480.35|0
1654544290000|2022-06-06 19:38:10|483.1|480.7|482.66|480.26|483.45|481.05|482.66|480.26|0
1654544300000|2022-06-06 19:38:20|482.4|480|482.04|479.64|482.4|480|481.87|479.47|0
1654544310000|2022-06-06 19:38:30|481.87|479.47|481.17|478.77|481.87|479.47|481.17|478.77|0
1654544320000|2022-06-06 19:38:40|481.34|478.94|480.64|478.24|481.34|478.94|480.47|478.07|0
1654544330000|2022-06-06 19:38:50|480.47|478.07|480.47|478.07|480.82|478.42|480.47|478.07|0
1654544340000|2022-06-06 19:39:00|480.11|477.71|480.47|478.07|480.47|478.07|479.76|477.36|0
1654544350000|2022-06-06 19:39:10|480.11|477.71|480.99|478.59|480.99|478.59|480.11|477.71|0
1654544360000|2022-06-06 19:39:20|480.82|478.42|480.99|478.59|480.99|478.59|480.82|478.42|0
1654544370000|2022-06-06 19:39:30|480.82|478.42|480.82|478.42|481.17|478.77|480.82|478.42|0
1654544380000|2022-06-06 19:39:40|480.64|478.24|481.17|478.77|481.17|478.77|480.47|478.07|0
1654544390000|2022-06-06 19:39:50|480.82|478.42|480.99|478.59|480.99|478.59|480.64|478.24|0
1654544400000|2022-06-06 19:40:00|481.34|478.94|481.69|479.29|481.69|479.29|481.34|478.94|0
1654544410000|2022-06-06 19:40:10|481.52|479.12|482.22|479.82|482.22|479.82|481.52|479.12|0
1654544420000|2022-06-06 19:40:20|482.39|479.99|481.34|478.94|482.39|479.99|481.34|478.94|0
1654544430000|2022-06-06 19:40:30|481.52|479.12|481.17|478.77|481.52|479.12|481.17|478.77|0
1654544440000|2022-06-06 19:40:40|481.34|478.94|480.64|478.24|481.34|478.94|480.64|478.24|0
1654544450000|2022-06-06 19:40:50|480.46|478.06|479.76|477.36|480.64|478.24|479.76|477.36|0
1654544460000|2022-06-06 19:41:00|479.94|477.54|479.41|477.01|479.94|477.54|479.41|477.01|0
1654544470000|2022-06-06 19:41:10|479.24|476.84|478.71|476.31|479.24|476.84|478.54|476.14|0
1654544480000|2022-06-06 19:41:20|478.54|476.14|479.59|477.19|479.59|477.19|478.54|476.14|0
1654544490000|2022-06-06 19:41:30|478.89|476.49|478.36|475.96|478.89|476.49|478.36|475.96|0
1654544500000|2022-06-06 19:41:40|478.46|476.06|478.36|475.96|478.46|476.06|478.36|475.96|0
1654544510000|2022-06-06 19:41:50|477.84|475.44|477.14|474.74|477.84|475.44|477.14|474.74|0
1654544520000|2022-06-06 19:42:00|476.79|474.39|476.97|474.57|477.14|474.74|476.79|474.39|0
1654544530000|2022-06-06 19:42:10|476.62|474.22|476.44|474.04|476.62|474.22|476.44|474.04|0
1654544540000|2022-06-06 19:42:20|475.92|473.52|475.92|473.52|476.09|473.69|475.4|473|0
1654544550000|2022-06-06 19:42:30|475.75|473.35|474.7|472.3|475.75|473.35|474.7|472.3|0
1654544560000|2022-06-06 19:42:40|474.87|472.47|474.7|472.3|474.87|472.47|474.7|472.3|0
1654544570000|2022-06-06 19:42:50|474.87|472.47|475.57|473.17|475.57|473.17|474.7|472.3|0
1654544580000|2022-06-06 19:43:00|475.4|473|475.4|473|475.4|473|475.05|472.65|0
1654544590000|2022-06-06 19:43:10|475.57|473.17|476.01|473.61|476.01|473.61|475.57|473.17|0
1654544600000|2022-06-06 19:43:20|476.09|473.69|476.27|473.87|476.27|473.87|475.92|473.52|0
1654544610000|2022-06-06 19:43:30|476.44|474.04|476.44|474.04|476.44|474.04|476.44|474.04|0
1654544620000|2022-06-06 19:43:40|476.09|473.69|476.27|473.87|476.62|474.22|476.09|473.69|0
1654544630000|2022-06-06 19:43:50|476.44|474.04|475.92|473.52|476.44|474.04|475.92|473.52|0
1654544640000|2022-06-06 19:44:00|476.79|474.39|476.09|473.69|476.79|474.39|476.09|473.69|0
1654544650000|2022-06-06 19:44:10|476.27|473.87|475.57|473.17|476.27|473.87|475.57|473.17|0
1654544660000|2022-06-06 19:44:20|475.22|472.82|475.22|472.82|475.22|472.82|475.05|472.65|0
1654544670000|2022-06-06 19:44:30|475.75|473.35|475.57|473.17|475.92|473.52|475.57|473.17|0
1654544680000|2022-06-06 19:44:40|475.49|473.09|475.22|472.82|475.57|473.17|475.22|472.82|0
1654544690000|2022-06-06 19:44:50|475.05|472.65|474.7|472.3|475.05|472.65|474.7|472.3|0
1654544700000|2022-06-06 19:45:00|474.87|472.47|474.87|472.47|474.96|472.56|474.7|472.3|0
1654544710000|2022-06-06 19:45:10|475.05|472.65|474.18|471.78|475.05|472.65|474.18|471.78|0
1654544720000|2022-06-06 19:45:20|474|471.6|473.66|471.26|474|471.6|473.66|471.26|0
1654544730000|2022-06-06 19:45:30|473.83|471.43|474.35|471.95|474.35|471.95|473.66|471.26|0
1654544740000|2022-06-06 19:45:40|474.87|472.47|475.22|472.82|475.22|472.82|474.7|472.3|0
1654544750000|2022-06-06 19:45:50|475.57|473.17|475.57|473.17|475.74|473.34|475.57|473.17|0
1654544760000|2022-06-06 19:46:00|476.09|473.69|476.27|473.87|476.27|473.87|476.09|473.69|0
1654544770000|2022-06-06 19:46:10|476.79|474.39|476.97|474.57|477.14|474.74|476.79|474.39|0
1654544780000|2022-06-06 19:46:20|477.14|474.74|477.14|474.74|477.66|475.26|477.06|474.66|0
1654544790000|2022-06-06 19:46:30|476.96|474.56|476.96|474.56|477.06|474.66|476.96|474.56|0
1654544800000|2022-06-06 19:46:40|477.14|474.74|477.66|475.26|477.66|475.26|477.14|474.74|0
1654544810000|2022-06-06 19:46:50|478.36|475.96|478.36|475.96|478.71|476.31|478.36|475.96|0
1654544820000|2022-06-06 19:47:00|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1654544830000|2022-06-06 19:47:10|478.89|476.49|479.59|477.19|479.59|477.19|478.89|476.49|0
1654544840000|2022-06-06 19:47:20|479.06|476.66|479.41|477.01|479.41|477.01|479.06|476.66|0
1654544850000|2022-06-06 19:47:30|479.24|476.84|479.59|477.19|479.59|477.19|479.24|476.84|0
1654544860000|2022-06-06 19:47:40|479.76|477.36|479.5|477.1|479.94|477.54|479.24|476.84|0
1654544870000|2022-06-06 19:47:50|479.06|476.66|479.24|476.84|479.24|476.84|479.06|476.66|0
1654544880000|2022-06-06 19:48:00|478.54|476.14|478.89|476.49|478.89|476.49|478.54|476.14|0
1654544890000|2022-06-06 19:48:10|478.71|476.31|478.01|475.61|478.89|476.49|477.84|475.44|0
1654544900000|2022-06-06 19:48:20|478.36|475.96|478.01|475.61|478.36|475.96|478.01|475.61|0
1654544910000|2022-06-06 19:48:30|478.71|476.31|479.41|477.01|479.41|477.01|478.71|476.31|0
1654544920000|2022-06-06 19:48:40|479.24|476.84|478.89|476.49|479.24|476.84|478.89|476.49|0
1654544930000|2022-06-06 19:48:50|479.24|476.84|478.89|476.49|479.33|476.93|478.89|476.49|0
1654544940000|2022-06-06 19:49:00|479.06|476.66|478.71|476.31|479.06|476.66|478.45|476.05|0
1654544950000|2022-06-06 19:49:10|478.54|476.14|478.71|476.31|478.89|476.49|478.54|476.14|0
1654544960000|2022-06-06 19:49:20|478.01|475.61|477.49|475.09|478.01|475.61|477.49|475.09|0
1654544970000|2022-06-06 19:49:30|477.84|475.44|477.84|475.44|478.01|475.61|477.84|475.44|0
1654544980000|2022-06-06 19:49:40|477.66|475.26|477.49|475.09|477.66|475.26|477.14|474.74|0
1654544990000|2022-06-06 19:49:50|477.31|474.91|478.36|475.96|478.45|476.05|477.31|474.91|0
1654545000000|2022-06-06 19:50:00|478.54|476.14|474.7|472.3|478.54|476.14|474.52|472.12|0
1654545010000|2022-06-06 19:50:10|475.22|472.82|475.74|473.34|475.74|473.34|473.65|471.25|0
1654545020000|2022-06-06 19:50:20|475.14|472.74|476.53|474.13|476.53|474.13|474.87|472.47|0
1654545030000|2022-06-06 19:50:30|476.18|473.78|475.05|472.65|476.18|473.78|475.05|472.65|0
1654545040000|2022-06-06 19:50:40|474.7|472.3|474|471.6|474.7|472.3|474|471.6|0
1654545050000|2022-06-06 19:50:50|474.35|471.95|475.92|473.52|475.92|473.52|474.35|471.95|0
1654545060000|2022-06-06 19:51:00|476.18|473.78|476.09|473.69|476.18|473.78|476.09|473.69|0
1654545070000|2022-06-06 19:51:10|476.27|473.87|476.96|474.56|476.96|474.56|476.27|473.87|0
1654545080000|2022-06-06 19:51:20|476.79|474.39|477.14|474.74|477.14|474.74|476.79|474.39|0
1654545090000|2022-06-06 19:51:30|476.79|474.39|475.05|472.65|476.79|474.39|475.05|472.65|0
1654545100000|2022-06-06 19:51:40|474.87|472.47|474.35|471.95|474.87|472.47|474.18|471.78|0
1654545110000|2022-06-06 19:51:50|474.7|472.3|474.7|472.3|474.7|472.3|474.52|472.12|0
1654545120000|2022-06-06 19:52:00|474.52|472.12|475.05|472.65|475.05|472.65|474.52|472.12|0
1654545130000|2022-06-06 19:52:10|475.57|473.17|473.47|471.07|475.57|473.17|473.47|471.07|0
1654545140000|2022-06-06 19:52:20|473.82|471.42|474.87|472.47|474.87|472.47|473.82|471.42|0
1654545150000|2022-06-06 19:52:30|474.52|472.12|474.17|471.77|474.52|472.12|474.17|471.77|0
1654545160000|2022-06-06 19:52:40|474.69|472.29|473.82|471.42|474.69|472.29|473.82|471.42|0
1654545170000|2022-06-06 19:52:50|473.3|470.9|473.12|470.72|473.3|470.9|473.12|470.72|0
1654545180000|2022-06-06 19:53:00|472.77|470.37|472.08|469.68|472.77|470.37|472.08|469.68|0
1654545190000|2022-06-06 19:53:10|471.9|469.5|472.43|470.03|472.43|470.03|471.9|469.5|0
1654545200000|2022-06-06 19:53:20|472.25|469.85|473.12|470.72|473.12|470.72|472.25|469.85|0
1654545210000|2022-06-06 19:53:30|473.3|470.9|473.65|471.25|473.65|471.25|473.12|470.72|0
1654545220000|2022-06-06 19:53:40|474.17|471.77|474|471.6|474.17|471.77|474|471.6|0
1654545230000|2022-06-06 19:53:50|474.17|471.77|473.82|471.42|474.17|471.77|473.65|471.25|0
1654545240000|2022-06-06 19:54:00|474.17|471.77|473.82|471.42|474.17|471.77|473.82|471.42|0
1654545250000|2022-06-06 19:54:10|473.65|471.25|473.3|470.9|473.65|471.25|473.3|470.9|0
1654545260000|2022-06-06 19:54:20|473.12|470.72|472.25|469.85|473.21|470.81|472.25|469.85|0
1654545270000|2022-06-06 19:54:30|472.08|469.68|471.38|468.98|472.08|469.68|471.38|468.98|0
1654545280000|2022-06-06 19:54:40|470.68|468.28|471.03|468.63|471.03|468.63|470.68|468.28|0
1654545290000|2022-06-06 19:54:50|470.86|468.46|470.77|468.37|470.95|468.55|470.77|468.37|0
1654545300000|2022-06-06 19:55:00|471.38|468.98|471.21|468.81|471.9|469.5|471.21|468.81|0
1654545310000|2022-06-06 19:55:10|471.38|468.98|470.68|468.28|471.38|468.98|470.51|468.11|0
1654545320000|2022-06-06 19:55:20|470.51|468.11|470.34|467.94|470.51|468.11|470.34|467.94|0
1654545330000|2022-06-06 19:55:30|470.16|467.76|469.29|466.89|470.16|467.76|469.29|466.89|0
1654545340000|2022-06-06 19:55:40|469.47|467.07|471.21|468.81|471.21|468.81|469.47|467.07|0
1654545350000|2022-06-06 19:55:50|471.2|468.8|470.86|468.46|471.2|468.8|470.86|468.46|0
1654545360000|2022-06-06 19:56:00|470.68|468.28|471.03|468.63|471.73|469.33|470.68|468.28|0
1654545370000|2022-06-06 19:56:10|470.86|468.46|470.16|467.76|471.03|468.63|470.16|467.76|0
1654545380000|2022-06-06 19:56:20|470.86|468.46|470.51|468.11|470.86|468.46|470.51|468.11|0
1654545390000|2022-06-06 19:56:30|470.68|468.28|470.86|468.46|470.86|468.46|470.68|468.28|0
1654545400000|2022-06-06 19:56:40|470.51|468.11|471.03|468.63|471.03|468.63|470.51|468.11|0
1654545410000|2022-06-06 19:56:50|471.2|468.8|471.2|468.8|471.38|468.98|471.2|468.8|0
1654545420000|2022-06-06 19:57:00|471.64|469.24|472.17|469.77|472.17|469.77|471.64|469.24|0
1654545430000|2022-06-06 19:57:10|472.42|470.02|472.6|470.2|473.12|470.72|472.42|470.02|0
1654545440000|2022-06-06 19:57:20|472.95|470.55|472.86|470.46|473.12|470.72|472.86|470.46|0
1654545450000|2022-06-06 19:57:30|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1654545460000|2022-06-06 19:57:40|472.95|470.55|473.3|470.9|473.3|470.9|472.95|470.55|0
1654545470000|2022-06-06 19:57:50|473.82|471.42|473.91|471.51|473.91|471.51|473.82|471.42|0
1654545480000|2022-06-06 19:58:00|473.99|471.59|473.99|471.59|474.17|471.77|473.99|471.59|0
1654545490000|2022-06-06 19:58:10|474.34|471.94|474.17|471.77|474.34|471.94|473.99|471.59|0
1654545500000|2022-06-06 19:58:20|474.34|471.94|474.87|472.47|474.87|472.47|474.34|471.94|0
1654545510000|2022-06-06 19:58:30|474.69|472.29|475.04|472.64|475.04|472.64|474.69|472.29|0
1654545520000|2022-06-06 19:58:40|475.22|472.82|474.34|471.94|475.22|472.82|474.34|471.94|0
1654545530000|2022-06-06 19:58:50|474.52|472.12|474.87|472.47|474.87|472.47|474.52|472.12|0
1654545540000|2022-06-06 19:59:00|473.64|471.24|472.77|470.37|473.64|471.24|472.77|470.37|0
1654545550000|2022-06-06 19:59:10|472.6|470.2|471.73|469.33|472.6|470.2|471.73|469.33|0
1654545560000|2022-06-06 19:59:20|471.55|469.15|471.38|468.98|471.55|469.15|471.2|468.8|0
1654545570000|2022-06-06 19:59:30|471.2|468.8|472.42|470.02|472.42|470.02|471.2|468.8|0
1654545580000|2022-06-06 19:59:40|471.73|469.33|471.73|469.33|472.07|469.67|471.55|469.15|0
1654545590000|2022-06-06 19:59:50|472.6|470.2|472.77|470.37|472.77|470.37|472.6|470.2|0
1654545600000|2022-06-06 20:00:00|473.99|471.59|473.29|470.89|473.99|471.59|473.29|470.89|0
1654545610000|2022-06-06 20:00:10|474.17|471.77|473.82|471.42|474.17|471.77|473.64|471.24|0
1654545620000|2022-06-06 20:00:20|474.17|471.77|474.52|472.12|474.52|472.12|474.17|471.77|0
1654545630000|2022-06-06 20:00:30|474.69|472.29|474.52|472.12|474.87|472.47|474.52|472.12|0
1654545640000|2022-06-06 20:00:40|474.87|472.47|474.69|472.29|474.87|472.47|474.69|472.29|0
1654545650000|2022-06-06 20:00:50|474.87|472.47|474.52|472.12|474.87|472.47|474.52|472.12|0
1654545660000|2022-06-06 20:01:00|474.34|471.94|474.52|472.12|474.52|472.12|474.34|471.94|0
1654545670000|2022-06-06 20:01:10|474.34|471.94|474.52|472.12|474.52|472.12|474.17|471.77|0
1654545680000|2022-06-06 20:01:20|474.87|472.47|475.04|472.64|475.04|472.64|474.69|472.29|0
1654545690000|2022-06-06 20:01:30|475.22|472.82|474.52|472.12|475.22|472.82|474.52|472.12|0
1654545700000|2022-06-06 20:01:40|474.17|471.77|474.52|472.12|474.69|472.29|474.17|471.77|0
1654545710000|2022-06-06 20:01:50|475.04|472.64|474.87|472.47|475.04|472.64|474.69|472.29|0
1654545720000|2022-06-06 20:02:00|474.34|471.94|474.69|472.29|474.69|472.29|474.34|471.94|0
1654545730000|2022-06-06 20:02:10|475.04|472.64|474.96|472.56|475.04|472.64|474.69|472.29|0
1654545740000|2022-06-06 20:02:20|475.04|472.64|475.22|472.82|475.22|472.82|475.04|472.64|0
1654545750000|2022-06-06 20:02:30|475.13|472.73|474.69|472.29|475.13|472.73|474.69|472.29|0
1654545760000|2022-06-06 20:02:40|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1654545770000|2022-06-06 20:02:50|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1654545780000|2022-06-06 20:03:00|475.22|472.82|474.69|472.29|475.22|472.82|474.69|472.29|0
1654545790000|2022-06-06 20:03:10|474.87|472.47|474.69|472.29|474.87|472.47|474.69|472.29|0
1654545800000|2022-06-06 20:03:20|474.87|472.47|474.87|472.47|474.87|472.47|474.69|472.29|0
1654545810000|2022-06-06 20:03:30|475.04|472.64|475.04|472.64|475.04|472.64|474.87|472.47|0
1654545820000|2022-06-06 20:03:40|474.87|472.47|474.69|472.29|475.04|472.64|474.69|472.29|0
1654545830000|2022-06-06 20:03:50|474.87|472.47|474.87|472.47|474.87|472.47|474.69|472.29|0
1654545840000|2022-06-06 20:04:00|474.78|472.38|474.69|472.29|474.78|472.38|474.52|472.12|0
1654545850000|2022-06-06 20:04:10|474.52|472.12|474.34|471.94|474.52|472.12|474.34|471.94|0
1654545860000|2022-06-06 20:04:20|474.52|472.12|474.17|471.77|474.52|472.12|474.17|471.77|0
1654545870000|2022-06-06 20:04:30|474.34|471.94|474.87|472.47|474.87|472.47|474.34|471.94|0
1654545880000|2022-06-06 20:04:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1654545890000|2022-06-06 20:04:50|475.22|472.82|475.04|472.64|475.22|472.82|475.04|472.64|0
1654545900000|2022-06-06 20:05:00|474.87|472.47|474.87|472.47|475.04|472.64|474.87|472.47|0
1654545910000|2022-06-06 20:05:10|475.04|472.64|475.21|472.81|475.21|472.81|475.04|472.64|0
1654545920000|2022-06-06 20:05:20|475.04|472.64|475.04|472.64|475.21|472.81|475.04|472.64|0
1654545930000|2022-06-06 20:05:30|475.21|472.81|475.04|472.64|475.21|472.81|475.04|472.64|0
1654545940000|2022-06-06 20:05:40|474.86|472.46|474.86|472.46|474.96|472.56|474.86|472.46|0
1654545950000|2022-06-06 20:05:50|475.04|472.64|474.69|472.29|475.04|472.64|474.69|472.29|0
1654545960000|2022-06-06 20:06:00|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1654545970000|2022-06-06 20:06:10|474.34|471.94|473.99|471.59|474.34|471.94|473.99|471.59|0
1654545980000|2022-06-06 20:06:20|473.82|471.42|473.91|471.51|473.91|471.51|473.82|471.42|0
1654545990000|2022-06-06 20:06:30|473.82|471.42|474.26|471.86|474.26|471.86|473.82|471.42|0
1654546000000|2022-06-06 20:06:40|474.34|471.94|474.69|472.29|474.69|472.29|474.34|471.94|0
1654546010000|2022-06-06 20:06:50|474.51|472.11|474.69|472.29|474.69|472.29|474.51|472.11|0
1654546020000|2022-06-06 20:07:00|474.86|472.46|475.21|472.81|475.21|472.81|474.86|472.46|0
1654546030000|2022-06-06 20:07:10|475.39|472.99|475.21|472.81|475.39|472.99|475.21|472.81|0
1654546040000|2022-06-06 20:07:20|474.86|472.46|475.04|472.64|475.04|472.64|474.86|472.46|0
1654546050000|2022-06-06 20:07:30|474.86|472.46|474.34|471.94|474.86|472.46|474.34|471.94|0
1654546060000|2022-06-06 20:07:40|474.17|471.77|474.51|472.11|474.69|472.29|474.17|471.77|0
1654546070000|2022-06-06 20:07:50|474.69|472.29|474.51|472.11|474.69|472.29|474.51|472.11|0
1654546080000|2022-06-06 20:08:00|474.69|472.29|474.34|471.94|474.69|472.29|474.34|471.94|0
1654546090000|2022-06-06 20:08:10|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1654546100000|2022-06-06 20:08:20|474.69|472.29|475.04|472.64|475.04|472.64|474.69|472.29|0
1654546110000|2022-06-06 20:08:30|474.69|472.29|475.04|472.64|475.04|472.64|474.69|472.29|0
1654546120000|2022-06-06 20:08:40|475.39|472.99|475.21|472.81|475.39|472.99|475.21|472.81|0
1654546140000|2022-06-06 20:09:00|475.04|472.64|474.86|472.46|475.04|472.64|474.86|472.46|0
1654546150000|2022-06-06 20:09:10|474.78|472.38|475.21|472.81|475.21|472.81|474.78|472.38|0
1654546160000|2022-06-06 20:09:20|474.86|472.46|475.04|472.64|475.04|472.64|474.69|472.29|0
1654546170000|2022-06-06 20:09:30|475.13|472.73|475.21|472.81|475.21|472.81|475.04|472.64|0
1654546180000|2022-06-06 20:09:40|475.39|472.99|475.21|472.81|475.39|472.99|475.21|472.81|0
1654546190000|2022-06-06 20:09:50|475.13|472.73|475.04|472.64|475.13|472.73|475.04|472.64|0
1654546200000|2022-06-06 20:10:00|475.21|472.81|474.86|472.46|475.21|472.81|474.86|472.46|0
1654546210000|2022-06-06 20:10:10|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1654546220000|2022-06-06 20:10:20|474.6|472.2|475.56|473.16|475.56|473.16|474.6|472.2|0
1654546230000|2022-06-06 20:10:30|475.04|472.64|475.56|473.16|475.56|473.16|475.04|472.64|0
1654546250000|2022-06-06 20:10:50|475.48|473.08|475.56|473.16|475.56|473.16|475.39|472.99|0
1654546260000|2022-06-06 20:11:00|475.04|472.64|474.69|472.29|475.04|472.64|474.69|472.29|0
1654546270000|2022-06-06 20:11:10|474.51|472.11|474.51|472.11|474.69|472.29|474.51|472.11|0
1654546280000|2022-06-06 20:11:20|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1654546290000|2022-06-06 20:11:30|474.51|472.11|474.86|472.46|474.86|472.46|474.51|472.11|0
1654546300000|2022-06-06 20:11:40|474.69|472.29|474.51|472.11|474.69|472.29|474.51|472.11|0
1654546310000|2022-06-06 20:11:50|474.69|472.29|474.51|472.11|474.69|472.29|474.51|472.11|0
1654546320000|2022-06-06 20:12:00|474.34|471.94|474.16|471.76|474.34|471.94|474.16|471.76|0
1654546330000|2022-06-06 20:12:10|474.25|471.85|474.16|471.76|474.34|471.94|474.16|471.76|0
1654546340000|2022-06-06 20:12:20|474.08|471.68|473.99|471.59|474.08|471.68|473.81|471.41|0
1654546350000|2022-06-06 20:12:30|474.08|471.68|473.81|471.41|474.08|471.68|473.81|471.41|0
1654546360000|2022-06-06 20:12:40|473.99|471.59|473.81|471.41|473.99|471.59|473.81|471.41|0
1654546370000|2022-06-06 20:12:50|473.99|471.59|473.81|471.41|473.99|471.59|473.81|471.41|0
1654546380000|2022-06-06 20:13:00|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1654546390000|2022-06-06 20:13:10|474.51|472.11|475.04|472.64|475.13|472.73|474.51|472.11|0
1654546400000|2022-06-06 20:13:20|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1654546410000|2022-06-06 20:13:30|475.39|472.99|475.48|473.08|475.56|473.16|475.21|472.81|0
1654546420000|2022-06-06 20:13:40|475.39|472.99|475.39|472.99|475.39|472.99|475.21|472.81|0
1654546430000|2022-06-06 20:13:50|475.21|472.81|475.3|472.9|475.3|472.9|475.21|472.81|0
1654546440000|2022-06-06 20:14:00|475.21|472.81|475.39|472.99|475.39|472.99|475.21|472.81|0
1654546450000|2022-06-06 20:14:10|475.56|473.16|475.39|472.99|475.56|473.16|475.21|472.81|0
1654546460000|2022-06-06 20:14:20|475.56|473.16|475.39|472.99|475.56|473.16|475.39|472.99|0
1654546470000|2022-06-06 20:14:30|475.21|472.81|474.78|472.38|475.21|472.81|474.78|472.38|0
1654546480000|2022-06-06 20:14:40|475.04|472.64|475.13|472.73|475.13|472.73|475.04|472.64|0
1654546490000|2022-06-06 20:14:50|475.21|472.81|475.21|472.81|475.39|472.99|475.21|472.81|0
1654546510000|2022-06-06 20:15:10|475.5|472.7|475.41|472.61|475.5|472.7|475.41|472.61|0
1654546520000|2022-06-06 20:15:20|475.24|472.44|475.41|472.61|475.41|472.61|475.24|472.44|0
1654546530000|2022-06-06 20:15:30|475.24|472.44|475.24|472.44|475.33|472.53|475.24|472.44|0
1654546540000|2022-06-06 20:15:40|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654546550000|2022-06-06 20:15:50|475.24|472.44|475.24|472.44|475.24|472.44|475.24|472.44|0
1654546560000|2022-06-06 20:16:00|475.06|472.26|475.41|472.61|475.41|472.61|475.06|472.26|0
1654546570000|2022-06-06 20:16:10|475.33|472.53|475.24|472.44|475.33|472.53|475.24|472.44|0
1654546580000|2022-06-06 20:16:20|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654546590000|2022-06-06 20:16:30|475.06|472.26|475.24|472.44|475.24|472.44|475.06|472.26|0
1654546600000|2022-06-06 20:16:40|475.41|472.61|475.24|472.44|475.59|472.79|475.24|472.44|0
1654546610000|2022-06-06 20:16:50|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654546620000|2022-06-06 20:17:00|475.59|472.79|475.5|472.7|475.76|472.96|475.5|472.7|0
1654546630000|2022-06-06 20:17:10|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1654546650000|2022-06-06 20:17:30|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654546660000|2022-06-06 20:17:40|475.59|472.79|475.5|472.7|475.59|472.79|475.5|472.7|0
1654546670000|2022-06-06 20:17:50|475.41|472.61|475.68|472.88|475.76|472.96|475.41|472.61|0
1654546680000|2022-06-06 20:18:00|475.76|472.96|475.24|472.44|475.76|472.96|475.24|472.44|0
1654546690000|2022-06-06 20:18:10|474.98|472.18|474.89|472.09|474.98|472.18|474.71|471.91|0
1654546700000|2022-06-06 20:18:20|474.98|472.18|474.71|471.91|474.98|472.18|474.71|471.91|0
1654546710000|2022-06-06 20:18:30|474.54|471.74|474.71|471.91|474.71|471.91|474.54|471.74|0
1654546720000|2022-06-06 20:18:40|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1654546740000|2022-06-06 20:19:00|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1654546750000|2022-06-06 20:19:10|474.19|471.39|474.54|471.74|474.54|471.74|474.19|471.39|0
1654546760000|2022-06-06 20:19:20|474.36|471.56|474.19|471.39|474.36|471.56|474.19|471.39|0
1654546790000|2022-06-06 20:19:50|474.01|471.21|474.19|471.39|474.19|471.39|474.01|471.21|0
1654546800000|2022-06-06 20:20:00|474.36|471.56|474.01|471.21|474.36|471.56|474.01|471.21|0
1654546820000|2022-06-06 20:20:20|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1654546830000|2022-06-06 20:20:30|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654546840000|2022-06-06 20:20:40|474.01|471.21|473.84|471.04|474.01|471.21|473.84|471.04|0
1654546850000|2022-06-06 20:20:50|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654546870000|2022-06-06 20:21:10|473.66|470.86|474.01|471.21|474.01|471.21|473.66|470.86|0
1654546880000|2022-06-06 20:21:20|473.84|471.04|473.93|471.13|473.93|471.13|473.84|471.04|0
1654546890000|2022-06-06 20:21:30|474.01|471.21|473.84|471.04|474.01|471.21|473.84|471.04|0
1654546910000|2022-06-06 20:21:50|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654546920000|2022-06-06 20:22:00|473.84|471.04|473.84|471.04|474.01|471.21|473.84|471.04|0
1654546930000|2022-06-06 20:22:10|473.93|471.13|473.84|471.04|473.93|471.13|473.84|471.04|0
1654546940000|2022-06-06 20:22:20|473.66|470.86|473.84|471.04|474.01|471.21|473.66|470.86|0
1654546950000|2022-06-06 20:22:30|474.01|471.21|473.84|471.04|474.01|471.21|473.84|471.04|0
1654546960000|2022-06-06 20:22:40|474.01|471.21|473.84|471.04|474.01|471.21|473.84|471.04|0
1654546970000|2022-06-06 20:22:50|473.66|470.86|473.66|470.86|473.84|471.04|473.66|470.86|0
1654546980000|2022-06-06 20:23:00|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1654546990000|2022-06-06 20:23:10|473.66|470.86|473.84|471.04|473.84|471.04|473.66|470.86|0
1654547000000|2022-06-06 20:23:20|474.01|471.21|473.84|471.04|474.01|471.21|473.84|471.04|0
1654547010000|2022-06-06 20:23:30|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654547020000|2022-06-06 20:23:40|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1654547050000|2022-06-06 20:24:10|474.01|471.21|473.83|471.03|474.01|471.21|473.83|471.03|0
1654547060000|2022-06-06 20:24:20|473.66|470.86|473.83|471.03|473.83|471.03|473.66|470.86|0
1654547080000|2022-06-06 20:24:40|474.01|471.21|474.01|471.21|474.01|471.21|473.93|471.13|0
1654547090000|2022-06-06 20:24:50|474.18|471.38|474.1|471.3|474.18|471.38|474.1|471.3|0
1654547100000|2022-06-06 20:25:00|474.01|471.21|473.83|471.03|474.01|471.21|473.83|471.03|0
1654547110000|2022-06-06 20:25:10|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654547130000|2022-06-06 20:25:30|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1654547140000|2022-06-06 20:25:40|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654547160000|2022-06-06 20:26:00|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654547170000|2022-06-06 20:26:10|474.71|471.91|474.62|471.82|474.71|471.91|474.53|471.73|0
1654547180000|2022-06-06 20:26:20|474.53|471.73|474.53|471.73|474.53|471.73|474.45|471.65|0
1654547200000|2022-06-06 20:26:40|474.71|471.91|474.88|472.08|474.88|472.08|474.71|471.91|0
1654547210000|2022-06-06 20:26:50|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654547230000|2022-06-06 20:27:10|474.45|471.65|474.71|471.91|474.71|471.91|474.45|471.65|0
1654547240000|2022-06-06 20:27:20|474.53|471.73|474.53|471.73|474.71|471.91|474.53|471.73|0
1654547250000|2022-06-06 20:27:30|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1654547260000|2022-06-06 20:27:40|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654547270000|2022-06-06 20:27:50|474.71|471.91|474.71|471.91|474.71|471.91|474.62|471.82|0
1654547320000|2022-06-06 20:28:40|474.62|471.82|474.71|471.91|474.71|471.91|474.62|471.82|0
1654547340000|2022-06-06 20:29:00|474.53|471.73|474.71|471.91|474.71|471.91|474.53|471.73|0
1654547360000|2022-06-06 20:29:20|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654547370000|2022-06-06 20:29:30|474.62|471.82|474.71|471.91|474.71|471.91|474.62|471.82|0
1654547380000|2022-06-06 20:29:40|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1654547390000|2022-06-06 20:29:50|475.06|472.26|475.06|472.26|475.06|472.26|475.06|472.26|0
1654547400000|2022-06-06 20:30:00|474.8|472|474.88|472.08|474.88|472.08|474.8|472|0
1654547410000|2022-06-06 20:30:10|474.71|471.91|474.71|471.91|474.88|472.08|474.71|471.91|0
1654547420000|2022-06-06 20:30:20|474.88|472.08|474.71|471.91|474.88|472.08|474.71|471.91|0
1654547430000|2022-06-06 20:30:30|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654547440000|2022-06-06 20:30:40|474.62|471.82|474.71|471.91|474.71|471.91|474.62|471.82|0
1654547450000|2022-06-06 20:30:50|474.53|471.73|474.71|471.91|474.71|471.91|474.53|471.73|0
1654547470000|2022-06-06 20:31:10|474.88|472.08|474.71|471.91|474.88|472.08|474.71|471.91|0
1654547480000|2022-06-06 20:31:20|474.53|471.73|474.62|471.82|474.62|471.82|474.53|471.73|0
1654547490000|2022-06-06 20:31:30|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654547500000|2022-06-06 20:31:40|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654547510000|2022-06-06 20:31:50|474.53|471.73|474.53|471.73|474.53|471.73|474.45|471.65|0
1654547520000|2022-06-06 20:32:00|474.36|471.56|474.18|471.38|474.36|471.56|474.18|471.38|0
1654547530000|2022-06-06 20:32:10|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1654547540000|2022-06-06 20:32:20|473.92|471.12|474.01|471.21|474.01|471.21|473.92|471.12|0
1654547550000|2022-06-06 20:32:30|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1654547600000|2022-06-06 20:33:20|473.66|470.86|473.83|471.03|473.83|471.03|473.66|470.86|0
1654547630000|2022-06-06 20:33:50|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1654547640000|2022-06-06 20:34:00|473.75|470.95|473.75|470.95|473.83|471.03|473.66|470.86|0
1654547650000|2022-06-06 20:34:10|473.31|470.51|473.48|470.68|473.48|470.68|473.31|470.51|0
1654547660000|2022-06-06 20:34:20|473.31|470.51|473.13|470.33|473.4|470.6|473.13|470.33|0
1654547670000|2022-06-06 20:34:30|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654547680000|2022-06-06 20:34:40|473.4|470.6|473.31|470.51|473.4|470.6|473.31|470.51|0
1654547690000|2022-06-06 20:34:50|473.13|470.33|473.31|470.51|473.31|470.51|473.13|470.33|0
1654547700000|2022-06-06 20:35:00|473.22|470.42|473.4|470.6|473.4|470.6|473.22|470.42|0
1654547710000|2022-06-06 20:35:10|473.13|470.33|472.96|470.16|473.13|470.33|472.96|470.16|0
1654547720000|2022-06-06 20:35:20|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654547730000|2022-06-06 20:35:30|472.61|469.81|472.87|470.07|472.87|470.07|472.61|469.81|0
1654547740000|2022-06-06 20:35:40|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654547750000|2022-06-06 20:35:50|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1654547760000|2022-06-06 20:36:00|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1654547770000|2022-06-06 20:36:10|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1654547780000|2022-06-06 20:36:20|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1654547790000|2022-06-06 20:36:30|473.48|470.68|473.31|470.51|473.48|470.68|473.31|470.51|0
1654547800000|2022-06-06 20:36:40|473.13|470.33|472.96|470.16|473.13|470.33|472.96|470.16|0
1654547810000|2022-06-06 20:36:50|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1654547820000|2022-06-06 20:37:00|472.96|470.16|472.96|470.16|472.96|470.16|472.78|469.98|0
1654547830000|2022-06-06 20:37:10|472.87|470.07|473.13|470.33|473.13|470.33|472.87|470.07|0
1654547840000|2022-06-06 20:37:20|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1654547850000|2022-06-06 20:37:30|472.96|470.16|472.87|470.07|472.96|470.16|472.87|470.07|0
1654547860000|2022-06-06 20:37:40|472.96|470.16|472.78|469.98|472.96|470.16|472.78|469.98|0
1654547870000|2022-06-06 20:37:50|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654547880000|2022-06-06 20:38:00|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1654547890000|2022-06-06 20:38:10|472.87|470.07|472.78|469.98|472.96|470.16|472.78|469.98|0
1654547900000|2022-06-06 20:38:20|472.96|470.16|472.78|469.98|472.96|470.16|472.78|469.98|0
1654547920000|2022-06-06 20:38:40|472.61|469.81|472.43|469.63|472.61|469.81|472.43|469.63|0
1654547930000|2022-06-06 20:38:50|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654547940000|2022-06-06 20:39:00|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654547950000|2022-06-06 20:39:10|472.61|469.81|472.78|469.98|472.78|469.98|472.61|469.81|0
1654547960000|2022-06-06 20:39:20|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654547980000|2022-06-06 20:39:40|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654547990000|2022-06-06 20:39:50|472.78|469.98|472.61|469.81|472.78|469.98|472.61|469.81|0
1654548020000|2022-06-06 20:40:20|472.7|469.9|472.78|469.98|472.78|469.98|472.7|469.9|0
1654548030000|2022-06-06 20:40:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654548050000|2022-06-06 20:40:50|472.78|469.98|472.87|470.07|472.87|470.07|472.78|469.98|0
1654548060000|2022-06-06 20:41:00|472.78|469.98|472.96|470.16|472.96|470.16|472.78|469.98|0
1654548070000|2022-06-06 20:41:10|473.13|470.33|472.61|469.81|473.13|470.33|472.61|469.81|0
1654548080000|2022-06-06 20:41:20|472.78|469.98|472.61|469.81|472.78|469.98|472.61|469.81|0
1654548120000|2022-06-06 20:42:00|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654548150000|2022-06-06 20:42:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654548160000|2022-06-06 20:42:40|472.7|469.9|472.96|470.16|472.96|470.16|472.7|469.9|0
1654548200000|2022-06-06 20:43:20|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654548210000|2022-06-06 20:43:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654548220000|2022-06-06 20:43:40|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1654548240000|2022-06-06 20:44:00|472.96|470.16|473.05|470.25|473.05|470.25|472.87|470.07|0
1654548250000|2022-06-06 20:44:10|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654548260000|2022-06-06 20:44:20|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654548270000|2022-06-06 20:44:30|472.78|469.98|473.13|470.33|473.13|470.33|472.78|469.98|0
1654548280000|2022-06-06 20:44:40|472.95|470.15|472.78|469.98|472.95|470.15|472.78|469.98|0
1654548340000|2022-06-06 20:45:40|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654548400000|2022-06-06 20:46:40|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654548410000|2022-06-06 20:46:50|472.87|470.07|472.78|469.98|472.87|470.07|472.78|469.98|0
1654548420000|2022-06-06 20:47:00|472.87|470.07|472.78|469.98|472.87|470.07|472.78|469.98|0
1654548460000|2022-06-06 20:47:40|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654548470000|2022-06-06 20:47:50|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654548490000|2022-06-06 20:48:10|472.95|470.15|472.78|469.98|472.95|470.15|472.78|469.98|0
1654548500000|2022-06-06 20:48:20|472.95|470.15|472.78|469.98|472.95|470.15|472.78|469.98|0
1654548510000|2022-06-06 20:48:30|472.95|470.15|473.13|470.33|473.13|470.33|472.95|470.15|0
1654548550000|2022-06-06 20:49:10|473.04|470.24|472.95|470.15|473.04|470.24|472.78|469.98|0
1654548600000|2022-06-06 20:50:00|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1654548610000|2022-06-06 20:50:10|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654548620000|2022-06-06 20:50:20|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1654548650000|2022-06-06 20:50:50|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548660000|2022-06-06 20:51:00|471.73|468.93|471.91|469.11|471.91|469.11|471.73|468.93|0
1654548670000|2022-06-06 20:51:10|472.08|469.28|471.91|469.11|472.08|469.28|471.91|469.11|0
1654548680000|2022-06-06 20:51:20|472.17|469.37|472.26|469.46|472.26|469.46|472.17|469.37|0
1654548690000|2022-06-06 20:51:30|472.17|469.37|472.08|469.28|472.17|469.37|472.08|469.28|0
1654548710000|2022-06-06 20:51:50|471.91|469.11|472.08|469.28|472.08|469.28|471.91|469.11|0
1654548720000|2022-06-06 20:52:00|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548780000|2022-06-06 20:53:00|471.82|469.02|471.91|469.11|471.91|469.11|471.82|469.02|0
1654548790000|2022-06-06 20:53:10|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548800000|2022-06-06 20:53:20|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548810000|2022-06-06 20:53:30|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548820000|2022-06-06 20:53:40|471.82|469.02|471.91|469.11|471.91|469.11|471.82|469.02|0
1654548830000|2022-06-06 20:53:50|472|469.2|472.08|469.28|472.08|469.28|472|469.2|0
1654548840000|2022-06-06 20:54:00|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548860000|2022-06-06 20:54:20|471.73|468.93|471.82|469.02|471.82|469.02|471.73|468.93|0
1654548870000|2022-06-06 20:54:30|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548890000|2022-06-06 20:54:50|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548900000|2022-06-06 20:55:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548910000|2022-06-06 20:55:10|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654548930000|2022-06-06 20:55:30|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548940000|2022-06-06 20:55:40|471.56|468.76|471.56|468.76|471.65|468.85|471.56|468.76|0
1654548950000|2022-06-06 20:55:50|471.73|468.93|471.9|469.1|471.9|469.1|471.73|468.93|0
1654548960000|2022-06-06 20:56:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654548970000|2022-06-06 20:56:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1654549020000|2022-06-06 20:57:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654549030000|2022-06-06 20:57:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1654549050000|2022-06-06 20:57:30|471.99|469.19|471.9|469.1|471.99|469.19|471.9|469.1|0
1654549060000|2022-06-06 20:57:40|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654549070000|2022-06-06 20:57:50|471.99|469.19|472.08|469.28|472.08|469.28|471.99|469.19|0
1654549090000|2022-06-06 20:58:10|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654549100000|2022-06-06 20:58:20|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1654549110000|2022-06-06 20:58:30|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654549150000|2022-06-06 20:59:10|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1654549170000|2022-06-06 20:59:30|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1654549190000|2022-06-06 20:59:50|472.87|470.07|472.94|470.14|472.94|470.14|472.87|470.07|0
1654549250000|2022-06-06 21:00:50|472.84|470.04|472.99|470.19|472.99|470.19|472.84|470.04|0
1654549270000|2022-06-06 21:01:10|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1654549310000|2022-06-06 21:01:50|472.86|470.06|472.86|470.06|472.86|470.06|472.86|470.06|0
1654549370000|2022-06-06 21:02:50|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1654549440000|2022-06-06 21:04:00|472.86|470.06|472.86|470.06|472.86|470.06|472.86|470.06|0
1654549450000|2022-06-06 21:04:10|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1654549500000|2022-06-06 21:05:00|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654549520000|2022-06-06 21:05:20|472.56|469.76|472.45|469.65|472.56|469.76|472.45|469.65|0
1654549530000|2022-06-06 21:05:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654549540000|2022-06-06 21:05:40|472.58|469.78|472.58|469.78|472.58|469.78|472.26|469.46|0
1654549560000|2022-06-06 21:06:00|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1654549590000|2022-06-06 21:06:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654549620000|2022-06-06 21:07:00|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1654549630000|2022-06-06 21:07:10|472.26|469.46|472.33|469.53|472.35|469.55|472.26|469.46|0
1654549730000|2022-06-06 21:08:50|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1654549760000|2022-06-06 21:09:20|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1654549770000|2022-06-06 21:09:30|472.56|469.76|472.55|469.75|472.56|469.76|472.55|469.75|0
1654549800000|2022-06-06 21:10:00|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654549820000|2022-06-06 21:10:20|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1654549830000|2022-06-06 21:10:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654549840000|2022-06-06 21:10:40|473.04|470.24|473.04|470.24|473.04|470.24|473.04|470.24|0
1654549850000|2022-06-06 21:10:50|473.34|470.54|472.81|470.01|473.34|470.54|472.81|470.01|0
1654549860000|2022-06-06 21:11:00|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1654549870000|2022-06-06 21:11:10|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654549880000|2022-06-06 21:11:20|472.76|469.96|472.76|469.96|472.76|469.96|472.76|469.96|0
1654549890000|2022-06-06 21:11:30|472.73|469.93|472.76|469.96|472.76|469.96|472.73|469.93|0
1654549910000|2022-06-06 21:11:50|472.78|469.98|472.71|469.91|472.78|469.98|472.71|469.91|0
1654549920000|2022-06-06 21:12:00|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1654549930000|2022-06-06 21:12:10|473.42|470.62|472.71|469.91|473.42|470.62|472.71|469.91|0
1654549940000|2022-06-06 21:12:20|472.48|469.68|472.68|469.88|472.68|469.88|472.48|469.68|0
1654549950000|2022-06-06 21:12:30|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654549990000|2022-06-06 21:13:10|472.8|470|472.8|470|472.8|470|472.8|470|0
1654550060000|2022-06-06 21:14:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654550070000|2022-06-06 21:14:30|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550090000|2022-06-06 21:14:50|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654550130000|2022-06-06 21:15:30|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1654550140000|2022-06-06 21:15:40|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654550150000|2022-06-06 21:15:50|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1654550180000|2022-06-06 21:16:20|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550190000|2022-06-06 21:16:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654550200000|2022-06-06 21:16:40|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550210000|2022-06-06 21:16:50|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654550240000|2022-06-06 21:17:20|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550280000|2022-06-06 21:18:00|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654550300000|2022-06-06 21:18:20|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550320000|2022-06-06 21:18:40|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654550370000|2022-06-06 21:19:30|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1654550420000|2022-06-06 21:20:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654550430000|2022-06-06 21:20:30|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1654550460000|2022-06-06 21:21:00|472.88|470.08|472.73|469.93|472.88|470.08|472.73|469.93|0
1654550470000|2022-06-06 21:21:10|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1654550480000|2022-06-06 21:21:20|472.72|469.92|472.93|470.13|472.93|470.13|472.72|469.92|0
1654550500000|2022-06-06 21:21:40|472.72|469.92|472.72|469.92|472.72|469.92|472.72|469.92|0
1654550510000|2022-06-06 21:21:50|472.98|470.18|472.72|469.92|472.98|470.18|472.72|469.92|0
1654550520000|2022-06-06 21:22:00|473|470.2|472.75|469.95|473.03|470.23|472.75|469.95|0
1654550530000|2022-06-06 21:22:10|472.95|470.15|472.78|469.98|472.95|470.15|472.75|469.95|0
1654550540000|2022-06-06 21:22:20|472.75|469.95|473.03|470.23|473.03|470.23|472.75|469.95|0
1654550550000|2022-06-06 21:22:30|472.98|470.18|472.7|469.9|472.98|470.18|472.7|469.9|0
1654550580000|2022-06-06 21:23:00|472.72|469.92|472.72|469.92|472.72|469.92|472.72|469.92|0
1654550590000|2022-06-06 21:23:10|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1654550660000|2022-06-06 21:24:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654550670000|2022-06-06 21:24:30|472.72|469.92|472.72|469.92|472.72|469.92|472.72|469.92|0
1654550690000|2022-06-06 21:24:50|472.91|470.11|472.9|470.1|472.91|470.11|472.9|470.1|0
1654550700000|2022-06-06 21:25:00|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1654550820000|2022-06-06 21:27:00|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1654550890000|2022-06-06 21:28:10|472.9|470.1|472.7|469.9|472.9|470.1|472.7|469.9|0
1654551010000|2022-06-06 21:30:10|472.67|469.87|472.67|469.87|472.67|469.87|472.67|469.87|0
1654551070000|2022-06-06 21:31:10|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1654551110000|2022-06-06 21:31:50|473.18|470.38|473.18|470.38|473.18|470.38|473.18|470.38|0
1654551140000|2022-06-06 21:32:20|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1654551180000|2022-06-06 21:33:00|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654551190000|2022-06-06 21:33:10|473.26|470.46|473.41|470.61|473.41|470.61|473.26|470.46|0
1654551310000|2022-06-06 21:35:10|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1654551320000|2022-06-06 21:35:20|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1654551350000|2022-06-06 21:35:50|473.46|470.66|473.58|470.78|473.58|470.78|473.46|470.66|0
1654551370000|2022-06-06 21:36:10|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654551380000|2022-06-06 21:36:20|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1654551410000|2022-06-06 21:36:50|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1654551420000|2022-06-06 21:37:00|473|470.2|473|470.2|473|470.2|473|470.2|0
1654551430000|2022-06-06 21:37:10|473.03|470.23|473.05|470.25|473.05|470.25|473.03|470.23|0
1654551440000|2022-06-06 21:37:20|473.07|470.27|473.36|470.56|473.36|470.56|473.05|470.25|0
1654551630000|2022-06-06 21:40:30|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654551650000|2022-06-06 21:40:50|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654551750000|2022-06-06 21:42:30|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1654551780000|2022-06-06 21:43:00|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654551830000|2022-06-06 21:43:50|473|470.2|473|470.2|473|470.2|473|470.2|0
1654551920000|2022-06-06 21:45:20|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1654551930000|2022-06-06 21:45:30|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1654551970000|2022-06-06 21:46:10|472.79|469.99|472.74|469.94|472.79|469.99|472.74|469.94|0
1654551980000|2022-06-06 21:46:20|472.79|469.99|472.67|469.87|472.79|469.99|472.67|469.87|0
1654552000000|2022-06-06 21:46:40|472.79|469.99|472.77|469.97|472.79|469.99|472.77|469.97|0
1654552010000|2022-06-06 21:46:50|472.64|469.84|472.64|469.84|472.64|469.84|472.64|469.84|0
1654552130000|2022-06-06 21:48:50|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654552140000|2022-06-06 21:49:00|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1654552150000|2022-06-06 21:49:10|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654552190000|2022-06-06 21:49:50|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654552250000|2022-06-06 21:50:50|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1654552260000|2022-06-06 21:51:00|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654552290000|2022-06-06 21:51:30|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654552300000|2022-06-06 21:51:40|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1654552400000|2022-06-06 21:53:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654552410000|2022-06-06 21:53:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1654552440000|2022-06-06 21:54:00|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654552600000|2022-06-06 21:56:40|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654552670000|2022-06-06 21:57:50|472.63|469.83|472.63|469.83|472.63|469.83|472.61|469.81|0
1654552680000|2022-06-06 21:58:00|472.61|469.81|472.33|469.53|472.63|469.83|472.33|469.53|0
1654552720000|2022-06-06 21:58:40|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654552730000|2022-06-06 21:58:50|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654552740000|2022-06-06 21:59:00|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654552770000|2022-06-06 21:59:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1654552790000|2022-06-06 21:59:50|472.38|469.58|472.31|469.51|472.38|469.58|472.31|469.51|0
1654552800000|2022-06-06 22:00:00|473.02|470.22|471.8|469|473.02|470.22|471.8|469|0
1654552810000|2022-06-06 22:00:10|471.88|469.08|471.88|469.08|472.06|469.26|471.88|469.08|0
1654552820000|2022-06-06 22:00:20|471.71|468.91|472.23|469.43|472.23|469.43|471.71|468.91|0
1654552830000|2022-06-06 22:00:30|472.32|469.52|472.15|469.35|472.32|469.52|472.15|469.35|0
1654552840000|2022-06-06 22:00:40|472.23|469.43|471.88|469.08|472.49|469.69|471.88|469.08|0
1654552850000|2022-06-06 22:00:50|472.15|469.35|471.88|469.08|472.15|469.35|471.8|469|0
1654552860000|2022-06-06 22:01:00|471.45|468.65|471.27|468.47|471.45|468.65|471.18|468.38|0
1654552870000|2022-06-06 22:01:10|471.36|468.56|471.27|468.47|471.36|468.56|471.1|468.3|0
1654552880000|2022-06-06 22:01:20|471.36|468.56|471.45|468.65|471.45|468.65|471.36|468.56|0
1654552890000|2022-06-06 22:01:30|471.18|468.38|471.27|468.47|471.27|468.47|471.1|468.3|0
1654552900000|2022-06-06 22:01:40|471.18|468.38|471.36|468.56|471.36|468.56|471.1|468.3|0
1654552910000|2022-06-06 22:01:50|471.53|468.73|471.53|468.73|471.53|468.73|471.45|468.65|0
1654552920000|2022-06-06 22:02:00|471.62|468.82|471.88|469.08|471.88|469.08|471.62|468.82|0
1654552930000|2022-06-06 22:02:10|471.8|469|471.71|468.91|471.8|469|471.45|468.65|0
1654552940000|2022-06-06 22:02:20|471.8|469|471.8|469|471.8|469|471.8|469|0
1654552950000|2022-06-06 22:02:30|471.71|468.91|471.8|469|471.8|469|471.71|468.91|0
1654552960000|2022-06-06 22:02:40|471.88|469.08|472.05|469.25|472.23|469.43|471.88|469.08|0
1654552970000|2022-06-06 22:02:50|472.32|469.52|472.32|469.52|472.4|469.6|472.32|469.52|0
1654552980000|2022-06-06 22:03:00|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1654552990000|2022-06-06 22:03:10|472.32|469.52|472.32|469.52|472.32|469.52|472.23|469.43|0
1654553000000|2022-06-06 22:03:20|472.4|469.6|472.75|469.95|472.75|469.95|472.4|469.6|0
1654553010000|2022-06-06 22:03:30|472.84|470.04|472.93|470.13|473.1|470.3|472.84|470.04|0
1654553020000|2022-06-06 22:03:40|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654553030000|2022-06-06 22:03:50|472.84|470.04|472.93|470.13|472.93|470.13|472.84|470.04|0
1654553040000|2022-06-06 22:04:00|473.1|470.3|472.93|470.13|473.1|470.3|472.93|470.13|0
1654553050000|2022-06-06 22:04:10|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654553070000|2022-06-06 22:04:30|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1654553090000|2022-06-06 22:04:50|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1654553100000|2022-06-06 22:05:00|472.05|469.25|471.97|469.17|472.14|469.34|471.97|469.17|0
1654553110000|2022-06-06 22:05:10|472.05|469.25|472.05|469.25|472.05|469.25|472.05|469.25|0
1654553140000|2022-06-06 22:05:40|472.14|469.34|472.32|469.52|472.32|469.52|472.14|469.34|0
1654553150000|2022-06-06 22:05:50|472.05|469.25|472.05|469.25|472.05|469.25|471.97|469.17|0
1654553160000|2022-06-06 22:06:00|471.88|469.08|471.7|468.9|471.88|469.08|471.7|468.9|0
1654553180000|2022-06-06 22:06:20|471.88|469.08|471.7|468.9|471.88|469.08|471.7|468.9|0
1654553190000|2022-06-06 22:06:30|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1654553200000|2022-06-06 22:06:40|471.62|468.82|471.53|468.73|471.7|468.9|471.53|468.73|0
1654553210000|2022-06-06 22:06:50|471.7|468.9|471.79|468.99|471.79|468.99|471.53|468.73|0
1654553220000|2022-06-06 22:07:00|471.88|469.08|471.88|469.08|471.88|469.08|471.79|468.99|0
1654553240000|2022-06-06 22:07:20|472.05|469.25|472.14|469.34|472.23|469.43|472.05|469.25|0
1654553250000|2022-06-06 22:07:30|472.05|469.25|471.88|469.08|472.05|469.25|471.88|469.08|0
1654553260000|2022-06-06 22:07:40|471.79|468.99|471.88|469.08|471.88|469.08|471.79|468.99|0
1654553270000|2022-06-06 22:07:50|472.05|469.25|472.14|469.34|472.23|469.43|472.05|469.25|0
1654553280000|2022-06-06 22:08:00|472.05|469.25|471.97|469.17|472.05|469.25|471.97|469.17|0
1654553290000|2022-06-06 22:08:10|472.05|469.25|472.05|469.25|472.05|469.25|471.97|469.17|0
1654553300000|2022-06-06 22:08:20|472.14|469.34|472.23|469.43|472.23|469.43|472.14|469.34|0
1654553310000|2022-06-06 22:08:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654553320000|2022-06-06 22:08:40|472.57|469.77|472.67|469.87|472.75|469.95|472.57|469.77|0
1654553330000|2022-06-06 22:08:50|472.57|469.77|472.4|469.6|472.57|469.77|472.32|469.52|0
1654553340000|2022-06-06 22:09:00|472.32|469.52|472.4|469.6|472.4|469.6|472.32|469.52|0
1654553350000|2022-06-06 22:09:10|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1654553360000|2022-06-06 22:09:20|472.67|469.87|472.92|470.12|472.92|470.12|472.57|469.77|0
1654553380000|2022-06-06 22:09:40|472.84|470.04|472.84|470.04|472.84|470.04|472.67|469.87|0
1654553390000|2022-06-06 22:09:50|472.92|470.12|473.27|470.47|473.27|470.47|472.92|470.12|0
1654553400000|2022-06-06 22:10:00|473.1|470.3|473.27|470.47|473.27|470.47|473.1|470.3|0
1654553410000|2022-06-06 22:10:10|473.19|470.39|473.27|470.47|473.27|470.47|473.19|470.39|0
1654553420000|2022-06-06 22:10:20|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1654553430000|2022-06-06 22:10:30|473.27|470.47|473.45|470.65|473.45|470.65|473.27|470.47|0
1654553440000|2022-06-06 22:10:40|473.36|470.56|473.1|470.3|473.36|470.56|473.01|470.21|0
1654553450000|2022-06-06 22:10:50|473.19|470.39|473.19|470.39|473.27|470.47|473.19|470.39|0
1654553460000|2022-06-06 22:11:00|473.1|470.3|472.92|470.12|473.1|470.3|472.92|470.12|0
1654553470000|2022-06-06 22:11:10|473.01|470.21|472.92|470.12|473.01|470.21|472.92|470.12|0
1654553490000|2022-06-06 22:11:30|473.1|470.3|472.92|470.12|473.1|470.3|472.92|470.12|0
1654553500000|2022-06-06 22:11:40|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654553510000|2022-06-06 22:11:50|472.84|470.04|472.57|469.77|472.84|470.04|472.57|469.77|0
1654553520000|2022-06-06 22:12:00|472.66|469.86|472.75|469.95|472.75|469.95|472.66|469.86|0
1654553530000|2022-06-06 22:12:10|472.66|469.86|472.32|469.52|472.66|469.86|472.32|469.52|0
1654553540000|2022-06-06 22:12:20|472.4|469.6|472.22|469.42|472.4|469.6|472.22|469.42|0
1654553550000|2022-06-06 22:12:30|472.4|469.6|472.4|469.6|472.4|469.6|472.32|469.52|0
1654553560000|2022-06-06 22:12:40|472.32|469.52|472.22|469.42|472.32|469.52|472.14|469.34|0
1654553570000|2022-06-06 22:12:50|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654553580000|2022-06-06 22:13:00|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1654553590000|2022-06-06 22:13:10|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654553600000|2022-06-06 22:13:20|472.49|469.69|472.92|470.12|472.92|470.12|472.49|469.69|0
1654553610000|2022-06-06 22:13:30|473.1|470.3|473.36|470.56|473.36|470.56|473.1|470.3|0
1654553620000|2022-06-06 22:13:40|473.27|470.47|473.19|470.39|473.27|470.47|473.19|470.39|0
1654553630000|2022-06-06 22:13:50|473.01|470.21|472.84|470.04|473.01|470.21|472.84|470.04|0
1654553640000|2022-06-06 22:14:00|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654553650000|2022-06-06 22:14:10|472.92|470.12|473.27|470.47|473.27|470.47|472.92|470.12|0
1654553660000|2022-06-06 22:14:20|473.19|470.39|473.1|470.3|473.19|470.39|473.1|470.3|0
1654553670000|2022-06-06 22:14:30|472.92|470.12|472.75|469.95|472.92|470.12|472.57|469.77|0
1654553680000|2022-06-06 22:14:40|472.84|470.04|472.92|470.12|472.92|470.12|472.84|470.04|0
1654553690000|2022-06-06 22:14:50|472.75|469.95|472.4|469.6|472.75|469.95|472.4|469.6|0
1654553700000|2022-06-06 22:15:00|472.75|469.95|472.92|470.12|472.92|470.12|472.66|469.86|0
1654553710000|2022-06-06 22:15:10|472.66|469.86|472.57|469.77|472.66|469.86|472.57|469.77|0
1654553720000|2022-06-06 22:15:20|472.66|469.86|472.92|470.12|472.92|470.12|472.66|469.86|0
1654553730000|2022-06-06 22:15:30|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1654553740000|2022-06-06 22:15:40|473.27|470.47|472.92|470.12|473.27|470.47|472.92|470.12|0
1654553760000|2022-06-06 22:16:00|473.01|470.21|472.92|470.12|473.1|470.3|472.92|470.12|0
1654553770000|2022-06-06 22:16:10|472.84|470.04|472.92|470.12|472.92|470.12|472.84|470.04|0
1654553780000|2022-06-06 22:16:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654553800000|2022-06-06 22:16:40|472.66|469.86|472.4|469.6|472.66|469.86|472.4|469.6|0
1654553810000|2022-06-06 22:16:50|472.22|469.42|472.22|469.42|472.31|469.51|472.22|469.42|0
1654553820000|2022-06-06 22:17:00|472.84|470.04|472.92|470.12|472.92|470.12|472.84|470.04|0
1654553830000|2022-06-06 22:17:10|473.09|470.29|472.92|470.12|473.09|470.29|472.92|470.12|0
1654553840000|2022-06-06 22:17:20|473.01|470.21|473.01|470.21|473.09|470.29|473.01|470.21|0
1654553850000|2022-06-06 22:17:30|472.92|470.12|473.01|470.21|473.01|470.21|472.92|470.12|0
1654553860000|2022-06-06 22:17:40|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1654553870000|2022-06-06 22:17:50|473.01|470.21|473.27|470.47|473.44|470.64|473.01|470.21|0
1654553880000|2022-06-06 22:18:00|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1654553890000|2022-06-06 22:18:10|473.62|470.82|473.62|470.82|473.79|470.99|473.62|470.82|0
1654553900000|2022-06-06 22:18:20|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1654553910000|2022-06-06 22:18:30|473.27|470.47|473.79|470.99|473.79|470.99|473.27|470.47|0
1654553920000|2022-06-06 22:18:40|473.97|471.17|473.62|470.82|473.97|471.17|473.62|470.82|0
1654553930000|2022-06-06 22:18:50|473.88|471.08|473.79|470.99|473.88|471.08|473.79|470.99|0
1654553940000|2022-06-06 22:19:00|473.62|470.82|473.71|470.91|473.71|470.91|473.62|470.82|0
1654553950000|2022-06-06 22:19:10|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1654553960000|2022-06-06 22:19:20|473.79|470.99|473.97|471.17|473.97|471.17|473.79|470.99|0
1654553980000|2022-06-06 22:19:40|473.88|471.08|473.97|471.17|473.97|471.17|473.88|471.08|0
1654553990000|2022-06-06 22:19:50|473.79|470.99|473.53|470.73|473.79|470.99|473.53|470.73|0
1654554000000|2022-06-06 22:20:00|473.44|470.64|473.53|470.73|473.53|470.73|473.44|470.64|0
1654554010000|2022-06-06 22:20:10|473.44|470.64|473.71|470.91|473.71|470.91|473.44|470.64|0
1654554020000|2022-06-06 22:20:20|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1654554030000|2022-06-06 22:20:30|474.06|471.26|473.79|470.99|474.06|471.26|473.79|470.99|0
1654554040000|2022-06-06 22:20:40|473.88|471.08|474.06|471.26|474.06|471.26|473.71|470.91|0
1654554050000|2022-06-06 22:20:50|474.14|471.34|473.79|470.99|474.14|471.34|473.79|470.99|0
1654554060000|2022-06-06 22:21:00|474.32|471.52|474.32|471.52|474.32|471.52|474.14|471.34|0
1654554080000|2022-06-06 22:21:20|473.97|471.17|474.14|471.34|474.14|471.34|473.97|471.17|0
1654554100000|2022-06-06 22:21:40|473.97|471.17|474.14|471.34|474.14|471.34|473.97|471.17|0
1654554120000|2022-06-06 22:22:00|474.06|471.26|473.97|471.17|474.23|471.43|473.97|471.17|0
1654554150000|2022-06-06 22:22:30|473.88|471.08|473.88|471.08|473.88|471.08|473.79|470.99|0
1654554160000|2022-06-06 22:22:40|473.97|471.17|474.14|471.34|474.14|471.34|473.97|471.17|0
1654554190000|2022-06-06 22:23:10|474.31|471.51|474.23|471.43|474.31|471.51|474.23|471.43|0
1654554200000|2022-06-06 22:23:20|474.31|471.51|474.14|471.34|474.31|471.51|474.14|471.34|0
1654554210000|2022-06-06 22:23:30|474.23|471.43|474.23|471.43|474.31|471.51|474.23|471.43|0
1654554220000|2022-06-06 22:23:40|474.14|471.34|474.49|471.69|474.49|471.69|474.14|471.34|0
1654554230000|2022-06-06 22:23:50|475.01|472.21|474.84|472.04|475.01|472.21|474.84|472.04|0
1654554240000|2022-06-06 22:24:00|474.66|471.86|474.84|472.04|474.84|472.04|474.66|471.86|0
1654554260000|2022-06-06 22:24:20|474.66|471.86|474.84|472.04|474.84|472.04|474.66|471.86|0
1654554270000|2022-06-06 22:24:30|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554280000|2022-06-06 22:24:40|474.75|471.95|475.01|472.21|475.01|472.21|474.75|471.95|0
1654554290000|2022-06-06 22:24:50|475.1|472.3|474.84|472.04|475.1|472.3|474.84|472.04|0
1654554300000|2022-06-06 22:25:00|474.93|472.13|474.66|471.86|474.93|472.13|474.66|471.86|0
1654554310000|2022-06-06 22:25:10|474.75|471.95|474.84|472.04|474.84|472.04|474.75|471.95|0
1654554320000|2022-06-06 22:25:20|474.93|472.13|474.75|471.95|474.93|472.13|474.75|471.95|0
1654554330000|2022-06-06 22:25:30|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554340000|2022-06-06 22:25:40|474.58|471.78|474.58|471.78|474.75|471.95|474.58|471.78|0
1654554350000|2022-06-06 22:25:50|474.66|471.86|474.84|472.04|475.01|472.21|474.66|471.86|0
1654554360000|2022-06-06 22:26:00|475.01|472.21|474.93|472.13|475.01|472.21|474.93|472.13|0
1654554370000|2022-06-06 22:26:10|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1654554380000|2022-06-06 22:26:20|474.93|472.13|474.84|472.04|474.93|472.13|474.84|472.04|0
1654554390000|2022-06-06 22:26:30|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554410000|2022-06-06 22:26:50|474.58|471.78|474.66|471.86|474.66|471.86|474.58|471.78|0
1654554420000|2022-06-06 22:27:00|474.4|471.6|474.31|471.51|474.4|471.6|474.31|471.51|0
1654554440000|2022-06-06 22:27:20|474.23|471.43|474.23|471.43|474.23|471.43|474.23|471.43|0
1654554450000|2022-06-06 22:27:30|474.14|471.34|474.31|471.51|474.31|471.51|474.14|471.34|0
1654554460000|2022-06-06 22:27:40|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1654554510000|2022-06-06 22:28:30|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554520000|2022-06-06 22:28:40|474.84|472.04|474.49|471.69|474.84|472.04|474.49|471.69|0
1654554530000|2022-06-06 22:28:50|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554540000|2022-06-06 22:29:00|474.75|471.95|474.84|472.04|474.84|472.04|474.66|471.86|0
1654554550000|2022-06-06 22:29:10|475.01|472.21|474.84|472.04|475.01|472.21|474.84|472.04|0
1654554580000|2022-06-06 22:29:40|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1654554590000|2022-06-06 22:29:50|474.66|471.86|474.58|471.78|474.66|471.86|474.58|471.78|0
1654554600000|2022-06-06 22:30:00|474.66|471.86|474.4|471.6|474.66|471.86|474.4|471.6|0
1654554610000|2022-06-06 22:30:10|474.31|471.51|474.31|471.51|474.31|471.51|474.31|471.51|0
1654554620000|2022-06-06 22:30:20|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1654554640000|2022-06-06 22:30:40|474.84|472.04|474.84|472.04|474.93|472.13|474.84|472.04|0
1654554650000|2022-06-06 22:30:50|474.93|472.13|474.84|472.04|474.93|472.13|474.84|472.04|0
1654554660000|2022-06-06 22:31:00|474.66|471.86|474.66|471.86|474.66|471.86|474.58|471.78|0
1654554680000|2022-06-06 22:31:20|474.75|471.95|474.66|471.86|474.75|471.95|474.66|471.86|0
1654554690000|2022-06-06 22:31:30|474.84|472.04|474.84|472.04|474.84|472.04|474.84|472.04|0
1654554700000|2022-06-06 22:31:40|475.01|472.21|474.84|472.04|475.01|472.21|474.84|472.04|0
1654554710000|2022-06-06 22:31:50|474.93|472.13|474.84|472.04|474.93|472.13|474.84|472.04|0
1654554720000|2022-06-06 22:32:00|474.66|471.86|474.58|471.78|474.66|471.86|474.58|471.78|0
1654554730000|2022-06-06 22:32:10|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1654554740000|2022-06-06 22:32:20|474.4|471.6|474.4|471.6|474.4|471.6|474.4|471.6|0
1654554750000|2022-06-06 22:32:30|474.58|471.78|474.49|471.69|474.58|471.78|474.49|471.69|0
1654554760000|2022-06-06 22:32:40|474.58|471.78|474.66|471.86|474.66|471.86|474.58|471.78|0
1654554770000|2022-06-06 22:32:50|474.84|472.04|474.84|472.04|474.84|472.04|474.84|472.04|0
1654554780000|2022-06-06 22:33:00|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1654554790000|2022-06-06 22:33:10|475.1|472.3|475.45|472.65|475.45|472.65|475.1|472.3|0
1654554800000|2022-06-06 22:33:20|475.36|472.56|475.36|472.56|475.36|472.56|475.18|472.38|0
1654554810000|2022-06-06 22:33:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654554820000|2022-06-06 22:33:40|475.71|472.91|475.63|472.83|475.71|472.91|475.63|472.83|0
1654554830000|2022-06-06 22:33:50|475.71|472.91|475.63|472.83|475.71|472.91|475.63|472.83|0
1654554840000|2022-06-06 22:34:00|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654554850000|2022-06-06 22:34:10|475.71|472.91|475.53|472.73|475.71|472.91|475.53|472.73|0
1654554870000|2022-06-06 22:34:30|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1654554880000|2022-06-06 22:34:40|475.53|472.73|475.36|472.56|475.53|472.73|475.36|472.56|0
1654554890000|2022-06-06 22:34:50|475.45|472.65|475.53|472.73|475.53|472.73|475.45|472.65|0
1654554900000|2022-06-06 22:35:00|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1654554910000|2022-06-06 22:35:10|475.45|472.65|475.45|472.65|475.45|472.65|475.36|472.56|0
1654554920000|2022-06-06 22:35:20|475.36|472.56|475.18|472.38|475.36|472.56|475.18|472.38|0
1654554930000|2022-06-06 22:35:30|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1654554940000|2022-06-06 22:35:40|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654554950000|2022-06-06 22:35:50|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1654554970000|2022-06-06 22:36:10|475.1|472.3|475.01|472.21|475.1|472.3|475.01|472.21|0
1654554980000|2022-06-06 22:36:20|474.92|472.12|475.01|472.21|475.01|472.21|474.92|472.12|0
1654554990000|2022-06-06 22:36:30|474.92|472.12|474.83|472.03|474.92|472.12|474.83|472.03|0
1654555000000|2022-06-06 22:36:40|474.66|471.86|475.01|472.21|475.01|472.21|474.66|471.86|0
1654555010000|2022-06-06 22:36:50|475.18|472.38|475.01|472.21|475.18|472.38|474.83|472.03|0
1654555020000|2022-06-06 22:37:00|475.36|472.56|475.27|472.47|475.36|472.56|475.18|472.38|0
1654555030000|2022-06-06 22:37:10|475.36|472.56|475.53|472.73|475.53|472.73|475.27|472.47|0
1654555040000|2022-06-06 22:37:20|475.8|473|475.88|473.08|475.88|473.08|475.8|473|0
1654555050000|2022-06-06 22:37:30|476.06|473.26|476.23|473.43|476.32|473.52|476.06|473.26|0
1654555060000|2022-06-06 22:37:40|476.06|473.26|476.23|473.43|476.23|473.43|476.06|473.26|0
1654555070000|2022-06-06 22:37:50|476.58|473.78|476.23|473.43|476.58|473.78|476.23|473.43|0
1654555080000|2022-06-06 22:38:00|476.5|473.7|476.41|473.61|476.58|473.78|476.41|473.61|0
1654555090000|2022-06-06 22:38:10|476.93|474.13|477.11|474.31|477.11|474.31|476.76|473.96|0
1654555100000|2022-06-06 22:38:20|476.93|474.13|477.11|474.31|477.11|474.31|476.76|473.96|0
1654555110000|2022-06-06 22:38:30|476.93|474.13|476.76|473.96|476.93|474.13|476.76|473.96|0
1654555120000|2022-06-06 22:38:40|476.93|474.13|476.85|474.05|476.93|474.13|476.76|473.96|0
1654555130000|2022-06-06 22:38:50|476.93|474.13|476.76|473.96|476.93|474.13|476.76|473.96|0
1654555140000|2022-06-06 22:39:00|476.58|473.78|476.41|473.61|476.58|473.78|476.41|473.61|0
1654555160000|2022-06-06 22:39:20|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1654555170000|2022-06-06 22:39:30|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1654555180000|2022-06-06 22:39:40|476.58|473.78|476.76|473.96|476.76|473.96|476.58|473.78|0
1654555190000|2022-06-06 22:39:50|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1654555200000|2022-06-06 22:40:00|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1654555210000|2022-06-06 22:40:10|476.23|473.43|476.23|473.43|476.23|473.43|476.23|473.43|0
1654555220000|2022-06-06 22:40:20|476.41|473.61|476.23|473.43|476.41|473.61|476.23|473.43|0
1654555230000|2022-06-06 22:40:30|476.06|473.26|475.88|473.08|476.06|473.26|475.88|473.08|0
1654555240000|2022-06-06 22:40:40|476.06|473.26|476.41|473.61|476.41|473.61|475.88|473.08|0
1654555260000|2022-06-06 22:41:00|476.23|473.43|476.23|473.43|476.23|473.43|476.23|473.43|0
1654555270000|2022-06-06 22:41:10|476.41|473.61|476.5|473.7|476.5|473.7|476.32|473.52|0
1654555280000|2022-06-06 22:41:20|476.41|473.61|476.23|473.43|476.41|473.61|476.23|473.43|0
1654555290000|2022-06-06 22:41:30|476.06|473.26|475.88|473.08|476.06|473.26|475.88|473.08|0
1654555300000|2022-06-06 22:41:40|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654555310000|2022-06-06 22:41:50|475.88|473.08|475.71|472.91|475.88|473.08|475.62|472.82|0
1654555320000|2022-06-06 22:42:00|475.97|473.17|475.88|473.08|475.97|473.17|475.88|473.08|0
1654555330000|2022-06-06 22:42:10|475.97|473.17|476.06|473.26|476.06|473.26|475.97|473.17|0
1654555340000|2022-06-06 22:42:20|475.88|473.08|476.06|473.26|476.06|473.26|475.88|473.08|0
1654555350000|2022-06-06 22:42:30|475.88|473.08|475.71|472.91|475.88|473.08|475.71|472.91|0
1654555360000|2022-06-06 22:42:40|475.88|473.08|476.23|473.43|476.23|473.43|475.88|473.08|0
1654555370000|2022-06-06 22:42:50|476.06|473.26|476.15|473.35|476.15|473.35|476.06|473.26|0
1654555380000|2022-06-06 22:43:00|476.41|473.61|476.41|473.61|476.5|473.7|476.41|473.61|0
1654555390000|2022-06-06 22:43:10|476.58|473.78|476.41|473.61|476.58|473.78|476.41|473.61|0
1654555400000|2022-06-06 22:43:20|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1654555410000|2022-06-06 22:43:30|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1654555420000|2022-06-06 22:43:40|476.5|473.7|476.41|473.61|476.58|473.78|476.41|473.61|0
1654555430000|2022-06-06 22:43:50|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1654555440000|2022-06-06 22:44:00|476.67|473.87|476.76|473.96|476.76|473.96|476.67|473.87|0
1654555450000|2022-06-06 22:44:10|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1654555460000|2022-06-06 22:44:20|476.76|473.96|476.93|474.13|476.93|474.13|476.76|473.96|0
1654555480000|2022-06-06 22:44:40|476.76|473.96|476.67|473.87|476.76|473.96|476.58|473.78|0
1654555490000|2022-06-06 22:44:50|476.58|473.78|476.41|473.61|476.58|473.78|476.41|473.61|0
1654555500000|2022-06-06 22:45:00|476.23|473.43|476.41|473.61|476.41|473.61|476.23|473.43|0
1654555520000|2022-06-06 22:45:20|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654555530000|2022-06-06 22:45:30|476.15|473.35|476.06|473.26|476.15|473.35|476.06|473.26|0
1654555540000|2022-06-06 22:45:40|476.23|473.43|476.06|473.26|476.23|473.43|476.06|473.26|0
1654555570000|2022-06-06 22:46:10|476.23|473.43|476.05|473.25|476.23|473.43|476.05|473.25|0
1654555580000|2022-06-06 22:46:20|475.88|473.08|475.88|473.08|475.88|473.08|475.88|473.08|0
1654555590000|2022-06-06 22:46:30|475.7|472.9|475.7|472.9|475.8|473|475.53|472.73|0
1654555600000|2022-06-06 22:46:40|475.8|473|475.7|472.9|475.8|473|475.7|472.9|0
1654555610000|2022-06-06 22:46:50|475.62|472.82|475.35|472.55|475.62|472.82|475.35|472.55|0
1654555620000|2022-06-06 22:47:00|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654555650000|2022-06-06 22:47:30|475.35|472.55|475.27|472.47|475.35|472.55|475.27|472.47|0
1654555660000|2022-06-06 22:47:40|475.18|472.38|475.27|472.47|475.27|472.47|475.18|472.38|0
1654555670000|2022-06-06 22:47:50|475.18|472.38|475.27|472.47|475.27|472.47|475.18|472.38|0
1654555680000|2022-06-06 22:48:00|475.35|472.55|475.18|472.38|475.45|472.65|475.18|472.38|0
1654555690000|2022-06-06 22:48:10|475.27|472.47|475.18|472.38|475.27|472.47|475.18|472.38|0
1654555700000|2022-06-06 22:48:20|475|472.2|475.1|472.3|475.1|472.3|475|472.2|0
1654555710000|2022-06-06 22:48:30|475|472.2|475.18|472.38|475.18|472.38|475|472.2|0
1654555720000|2022-06-06 22:48:40|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1654555730000|2022-06-06 22:48:50|475.18|472.38|475.35|472.55|475.35|472.55|475.18|472.38|0
1654555740000|2022-06-06 22:49:00|475.27|472.47|475.35|472.55|475.35|472.55|475.27|472.47|0
1654555770000|2022-06-06 22:49:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654555780000|2022-06-06 22:49:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1654555810000|2022-06-06 22:50:10|475.62|472.82|475.35|472.55|475.62|472.82|475.35|472.55|0
1654555820000|2022-06-06 22:50:20|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1654555830000|2022-06-06 22:50:30|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1654555840000|2022-06-06 22:50:40|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1654555850000|2022-06-06 22:50:50|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1654555860000|2022-06-06 22:51:00|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1654555870000|2022-06-06 22:51:10|475|472.2|475|472.2|475.09|472.29|475|472.2|0
1654555880000|2022-06-06 22:51:20|474.83|472.03|474.83|472.03|474.83|472.03|474.83|472.03|0
1654555890000|2022-06-06 22:51:30|475|472.2|475|472.2|475|472.2|475|472.2|0
1654555900000|2022-06-06 22:51:40|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1654555910000|2022-06-06 22:51:50|475|472.2|475.27|472.47|475.27|472.47|475|472.2|0
1654555920000|2022-06-06 22:52:00|475.35|472.55|475.53|472.73|475.53|472.73|475.35|472.55|0
1654560000000|2022-06-07 00:00:00|472.36|469.56|472.62|469.82|472.62|469.82|472.36|469.56|0
1654560010000|2022-06-07 00:00:10|472.45|469.65|472.62|469.82|472.62|469.82|472.45|469.65|0
1654560020000|2022-06-07 00:00:20|472.45|469.65|472.36|469.56|472.53|469.73|472.36|469.56|0
1654560030000|2022-06-07 00:00:30|472.53|469.73|472.53|469.73|472.53|469.73|472.53|469.73|0
1654560040000|2022-06-07 00:00:40|472.71|469.91|473.06|470.26|473.06|470.26|472.71|469.91|0
1654560050000|2022-06-07 00:00:50|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654560060000|2022-06-07 00:01:00|473.41|470.61|473.67|470.87|473.75|470.95|473.41|470.61|0
1654560070000|2022-06-07 00:01:10|473.58|470.78|473.32|470.52|473.58|470.78|473.32|470.52|0
1654560080000|2022-06-07 00:01:20|473.4|470.6|473.4|470.6|473.4|470.6|473.23|470.43|0
1654560090000|2022-06-07 00:01:30|473.5|470.7|473.93|471.13|473.93|471.13|473.5|470.7|0
1654560100000|2022-06-07 00:01:40|473.75|470.95|473.93|471.13|473.93|471.13|473.58|470.78|0
1654560110000|2022-06-07 00:01:50|474.1|471.3|474.54|471.74|474.54|471.74|474.1|471.3|0
1654560120000|2022-06-07 00:02:00|474.45|471.65|474.1|471.3|474.45|471.65|474.1|471.3|0
1654560130000|2022-06-07 00:02:10|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654560140000|2022-06-07 00:02:20|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1654560150000|2022-06-07 00:02:30|473.67|470.87|473.5|470.7|473.67|470.87|473.5|470.7|0
1654560160000|2022-06-07 00:02:40|473.67|470.87|473.75|470.95|473.75|470.95|473.67|470.87|0
1654560170000|2022-06-07 00:02:50|473.84|471.04|473.75|470.95|473.93|471.13|473.75|470.95|0
1654560180000|2022-06-07 00:03:00|474.1|471.3|474.45|471.65|474.45|471.65|474.1|471.3|0
1654560190000|2022-06-07 00:03:10|474.37|471.57|474.8|472|474.98|472.18|474.37|471.57|0
1654560200000|2022-06-07 00:03:20|474.98|472.18|475.85|473.05|475.85|473.05|474.98|472.18|0
1654560210000|2022-06-07 00:03:30|475.68|472.88|475.85|473.05|475.85|473.05|475.68|472.88|0
1654560220000|2022-06-07 00:03:40|476.03|473.23|476.03|473.23|476.03|473.23|476.03|473.23|0
1654560230000|2022-06-07 00:03:50|476.12|473.32|475.85|473.05|476.2|473.4|475.85|473.05|0
1654560240000|2022-06-07 00:04:00|476.03|473.23|476.03|473.23|476.03|473.23|476.03|473.23|0
1654560250000|2022-06-07 00:04:10|475.94|473.14|475.85|473.05|476.03|473.23|475.85|473.05|0
1654560260000|2022-06-07 00:04:20|476.03|473.23|476.99|474.19|476.99|474.19|476.03|473.23|0
1654560270000|2022-06-07 00:04:30|476.9|474.1|476.73|473.93|476.9|474.1|476.73|473.93|0
1654560280000|2022-06-07 00:04:40|476.82|474.02|477.25|474.45|477.25|474.45|476.82|474.02|0
1654560290000|2022-06-07 00:04:50|477.52|474.72|477.43|474.63|477.52|474.72|477.25|474.45|0
1654560300000|2022-06-07 00:05:00|477.34|474.54|477.69|474.89|477.69|474.89|477.34|474.54|0
1654560310000|2022-06-07 00:05:10|477.43|474.63|477.6|474.8|477.6|474.8|477.43|474.63|0
1654560320000|2022-06-07 00:05:20|477.78|474.98|478.13|475.33|478.13|475.33|477.78|474.98|0
1654560330000|2022-06-07 00:05:30|477.95|475.15|477.95|475.15|477.95|475.15|477.78|474.98|0
1654560340000|2022-06-07 00:05:40|477.78|474.98|477.95|475.15|477.95|475.15|477.78|474.98|0
1654560350000|2022-06-07 00:05:50|478.13|475.33|478.3|475.5|478.3|475.5|478.13|475.33|0
1654560360000|2022-06-07 00:06:00|478.48|475.68|478.4|475.6|478.48|475.68|478.3|475.5|0
1654560370000|2022-06-07 00:06:10|478.3|475.5|477.95|475.15|478.3|475.5|477.95|475.15|0
1654560400000|2022-06-07 00:06:40|477.78|474.98|477.95|475.15|477.95|475.15|477.78|474.98|0
1654560410000|2022-06-07 00:06:50|477.78|474.98|477.52|474.72|477.78|474.98|477.52|474.72|0
1654560420000|2022-06-07 00:07:00|477.43|474.63|477.6|474.8|477.6|474.8|477.43|474.63|0
1654560430000|2022-06-07 00:07:10|477.69|474.89|478.13|475.33|478.13|475.33|477.69|474.89|0
1654560440000|2022-06-07 00:07:20|478.3|475.5|478.13|475.33|478.3|475.5|478.13|475.33|0
1654560450000|2022-06-07 00:07:30|478.22|475.42|479.01|476.21|479.01|476.21|478.22|475.42|0
1654560460000|2022-06-07 00:07:40|478.83|476.03|478.48|475.68|479.01|476.21|478.48|475.68|0
1654560470000|2022-06-07 00:07:50|478.4|475.6|478.66|475.86|478.83|476.03|478.4|475.6|0
1654560480000|2022-06-07 00:08:00|478.57|475.77|478.3|475.5|478.57|475.77|478.3|475.5|0
1654560490000|2022-06-07 00:08:10|478.13|475.33|477.95|475.15|478.13|475.33|477.95|475.15|0
1654560500000|2022-06-07 00:08:20|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1654560510000|2022-06-07 00:08:30|477.95|475.15|477.78|474.98|477.95|475.15|477.78|474.98|0
1654560520000|2022-06-07 00:08:40|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1654560530000|2022-06-07 00:08:50|477.78|474.98|478.04|475.24|478.04|475.24|477.78|474.98|0
1654560540000|2022-06-07 00:09:00|478.13|475.33|478.65|475.85|478.65|475.85|478.13|475.33|0
1654560550000|2022-06-07 00:09:10|478.83|476.03|478.65|475.85|478.83|476.03|478.65|475.85|0
1654560560000|2022-06-07 00:09:20|478.75|475.95|479.01|476.21|479.01|476.21|478.75|475.95|0
1654560570000|2022-06-07 00:09:30|478.65|475.85|478.65|475.85|478.65|475.85|478.65|475.85|0
1654560580000|2022-06-07 00:09:40|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1654560590000|2022-06-07 00:09:50|478.65|475.85|478.75|475.95|478.83|476.03|478.65|475.85|0
1654560600000|2022-06-07 00:10:00|478.83|476.03|478.65|475.85|478.83|476.03|478.65|475.85|0
1654560610000|2022-06-07 00:10:10|478.75|475.95|479.01|476.21|479.01|476.21|478.75|475.95|0
1654560620000|2022-06-07 00:10:20|479.18|476.38|479.36|476.56|479.36|476.56|479.18|476.38|0
1654560630000|2022-06-07 00:10:30|479.18|476.38|479.18|476.38|479.18|476.38|478.83|476.03|0
1654560640000|2022-06-07 00:10:40|479.27|476.47|479.18|476.38|479.27|476.47|479.18|476.38|0
1654560650000|2022-06-07 00:10:50|479.27|476.47|479.18|476.38|479.27|476.47|479.18|476.38|0
1654560660000|2022-06-07 00:11:00|479.53|476.73|479.53|476.73|479.53|476.73|479.53|476.73|0
1654560670000|2022-06-07 00:11:10|479.45|476.65|479.71|476.91|479.71|476.91|479.18|476.38|0
1654560680000|2022-06-07 00:11:20|479.53|476.73|479.71|476.91|479.71|476.91|479.53|476.73|0
1654560690000|2022-06-07 00:11:30|479.53|476.73|479.53|476.73|479.53|476.73|479.53|476.73|0
1654560700000|2022-06-07 00:11:40|479.36|476.56|479.27|476.47|479.36|476.56|479.27|476.47|0
1654560710000|2022-06-07 00:11:50|479.36|476.56|479.18|476.38|479.36|476.56|479.18|476.38|0
1654560720000|2022-06-07 00:12:00|479.36|476.56|479.71|476.91|479.71|476.91|479.36|476.56|0
1654560730000|2022-06-07 00:12:10|479.88|477.08|479.88|477.08|479.88|477.08|479.53|476.73|0
1654560740000|2022-06-07 00:12:20|479.8|477|479.88|477.08|479.88|477.08|479.8|477|0
1654560750000|2022-06-07 00:12:30|480.06|477.26|480.06|477.26|480.06|477.26|479.88|477.08|0
1654560760000|2022-06-07 00:12:40|479.88|477.08|479.88|477.08|479.88|477.08|479.88|477.08|0
1654560770000|2022-06-07 00:12:50|479.8|477|479.8|477|479.8|477|479.8|477|0
1654560780000|2022-06-07 00:13:00|479.88|477.08|479.53|476.73|479.88|477.08|479.53|476.73|0
1654560790000|2022-06-07 00:13:10|479.36|476.56|479.36|476.56|479.36|476.56|479.36|476.56|0
1654560810000|2022-06-07 00:13:30|479.18|476.38|480.06|477.26|480.06|477.26|479.18|476.38|0
1654560820000|2022-06-07 00:13:40|479.88|477.08|479.71|476.91|479.88|477.08|479.71|476.91|0
1654560830000|2022-06-07 00:13:50|479.36|476.56|479.36|476.56|479.36|476.56|479.18|476.38|0
1654560840000|2022-06-07 00:14:00|479.53|476.73|479.18|476.38|479.53|476.73|479.18|476.38|0
1654560850000|2022-06-07 00:14:10|479|476.2|478.83|476.03|479|476.2|478.83|476.03|0
1654560860000|2022-06-07 00:14:20|479|476.2|479.18|476.38|479.18|476.38|479|476.2|0
1654560870000|2022-06-07 00:14:30|479|476.2|479|476.2|479|476.2|479|476.2|0
1654560880000|2022-06-07 00:14:40|479.18|476.38|479.53|476.73|479.53|476.73|479.18|476.38|0
1654560890000|2022-06-07 00:14:50|479.71|476.91|479.62|476.82|479.88|477.08|479.62|476.82|0
1654560900000|2022-06-07 00:15:00|479.8|477|480.59|477.79|480.68|477.88|479.8|477|0
1654560910000|2022-06-07 00:15:10|480.76|477.96|480.33|477.53|480.76|477.96|480.33|477.53|0
1654560920000|2022-06-07 00:15:20|480.23|477.43|480.33|477.53|480.33|477.53|480.23|477.43|0
1654560930000|2022-06-07 00:15:30|480.41|477.61|479.53|476.73|480.41|477.61|479.53|476.73|0
1654560940000|2022-06-07 00:15:40|479.36|476.56|479.18|476.38|479.36|476.56|479.09|476.29|0
1654560950000|2022-06-07 00:15:50|479.27|476.47|479.09|476.29|479.27|476.47|479.09|476.29|0
1654560960000|2022-06-07 00:16:00|479|476.2|479|476.2|479|476.2|478.83|476.03|0
1654560970000|2022-06-07 00:16:10|478.83|476.03|478.92|476.12|478.92|476.12|478.83|476.03|0
1654560980000|2022-06-07 00:16:20|478.83|476.03|478.83|476.03|478.83|476.03|478.65|475.85|0
1654560990000|2022-06-07 00:16:30|478.65|475.85|478.65|475.85|478.65|475.85|478.48|475.68|0
1654561000000|2022-06-07 00:16:40|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1654561010000|2022-06-07 00:16:50|478.48|475.68|478.65|475.85|478.65|475.85|478.48|475.68|0
1654561020000|2022-06-07 00:17:00|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1654561030000|2022-06-07 00:17:10|478.74|475.94|478.83|476.03|478.83|476.03|478.65|475.85|0
1654561040000|2022-06-07 00:17:20|478.65|475.85|478.65|475.85|478.65|475.85|478.65|475.85|0
1654561050000|2022-06-07 00:17:30|478.83|476.03|478.65|475.85|478.83|476.03|478.65|475.85|0
1654561060000|2022-06-07 00:17:40|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1654561070000|2022-06-07 00:17:50|479|476.2|479|476.2|479|476.2|479|476.2|0
1654561080000|2022-06-07 00:18:00|479.18|476.38|479|476.2|479.18|476.38|479|476.2|0
1654561090000|2022-06-07 00:18:10|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1654561120000|2022-06-07 00:18:40|479|476.2|479.18|476.38|479.18|476.38|479|476.2|0
1654561130000|2022-06-07 00:18:50|479|476.2|479|476.2|479|476.2|479|476.2|0
1654561140000|2022-06-07 00:19:00|478.92|476.12|478.83|476.03|478.92|476.12|478.83|476.03|0
1654561150000|2022-06-07 00:19:10|478.92|476.12|479|476.2|479|476.2|478.92|476.12|0
1654561160000|2022-06-07 00:19:20|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1654561170000|2022-06-07 00:19:30|479|476.2|478.83|476.03|479|476.2|478.83|476.03|0
1654561180000|2022-06-07 00:19:40|479|476.2|478.92|476.12|479|476.2|478.92|476.12|0
1654561190000|2022-06-07 00:19:50|479|476.2|478.83|476.03|479|476.2|478.83|476.03|0
1654561200000|2022-06-07 00:20:00|479.27|476.47|479|476.2|479.27|476.47|479|476.2|0
1654561210000|2022-06-07 00:20:10|479.18|476.38|479|476.2|479.18|476.38|479|476.2|0
1654561220000|2022-06-07 00:20:20|479.09|476.29|479|476.2|479.18|476.38|479|476.2|0
1654561230000|2022-06-07 00:20:30|479.35|476.55|479.44|476.64|479.44|476.64|479.35|476.55|0
1654561240000|2022-06-07 00:20:40|479.35|476.55|479.44|476.64|479.44|476.64|479.35|476.55|0
1654561250000|2022-06-07 00:20:50|479.53|476.73|479.88|477.08|479.88|477.08|479.53|476.73|0
1654561260000|2022-06-07 00:21:00|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1654561270000|2022-06-07 00:21:10|480.23|477.43|480.06|477.26|480.23|477.43|480.06|477.26|0
1654561280000|2022-06-07 00:21:20|480.23|477.43|480.41|477.61|480.41|477.61|480.23|477.43|0
1654561290000|2022-06-07 00:21:30|480.23|477.43|480.23|477.43|480.23|477.43|480.23|477.43|0
1654561300000|2022-06-07 00:21:40|480.15|477.35|480.15|477.35|480.15|477.35|480.06|477.26|0
1654561310000|2022-06-07 00:21:50|480.23|477.43|480.41|477.61|480.41|477.61|480.23|477.43|0
1654561320000|2022-06-07 00:22:00|480.76|477.96|480.58|477.78|480.76|477.96|480.58|477.78|0
1654561330000|2022-06-07 00:22:10|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1654561340000|2022-06-07 00:22:20|480.58|477.78|480.41|477.61|480.58|477.78|480.41|477.61|0
1654561350000|2022-06-07 00:22:30|480.23|477.43|480.06|477.26|480.23|477.43|480.06|477.26|0
1654561360000|2022-06-07 00:22:40|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1654561370000|2022-06-07 00:22:50|479.88|477.08|480.06|477.26|480.06|477.26|479.88|477.08|0
1654561380000|2022-06-07 00:23:00|479.88|477.08|479.88|477.08|480.06|477.26|479.88|477.08|0
1654561390000|2022-06-07 00:23:10|479.7|476.9|480.06|477.26|480.06|477.26|479.7|476.9|0
1654561400000|2022-06-07 00:23:20|479.97|477.17|479.88|477.08|479.97|477.17|479.88|477.08|0
1654561420000|2022-06-07 00:23:40|480.06|477.26|480.41|477.61|480.41|477.61|480.06|477.26|0
1654561430000|2022-06-07 00:23:50|480.23|477.43|480.23|477.43|480.32|477.52|480.23|477.43|0
1654561440000|2022-06-07 00:24:00|480.41|477.61|480.41|477.61|480.5|477.7|480.41|477.61|0
1654561450000|2022-06-07 00:24:10|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1654561460000|2022-06-07 00:24:20|480.76|477.96|480.94|478.14|480.94|478.14|480.76|477.96|0
1654561470000|2022-06-07 00:24:30|480.76|477.96|480.94|478.14|480.94|478.14|480.76|477.96|0
1654561480000|2022-06-07 00:24:40|480.85|478.05|480.85|478.05|480.94|478.14|480.85|478.05|0
1654561490000|2022-06-07 00:24:50|481.03|478.23|480.76|477.96|481.03|478.23|480.76|477.96|0
1654561500000|2022-06-07 00:25:00|480.94|478.14|481.11|478.31|481.29|478.49|480.94|478.14|0
1654561510000|2022-06-07 00:25:10|480.94|478.14|480.76|477.96|480.94|478.14|480.76|477.96|0
1654561530000|2022-06-07 00:25:30|480.85|478.05|481.11|478.31|481.11|478.31|480.85|478.05|0
1654561540000|2022-06-07 00:25:40|481.03|478.23|481.11|478.31|481.11|478.31|481.03|478.23|0
1654561550000|2022-06-07 00:25:50|481.03|478.23|481.11|478.31|481.11|478.31|481.03|478.23|0
1654561560000|2022-06-07 00:26:00|480.93|478.13|481.29|478.49|481.29|478.49|480.93|478.13|0
1654561570000|2022-06-07 00:26:10|481.38|478.58|481.29|478.49|481.46|478.66|481.29|478.49|0
1654561590000|2022-06-07 00:26:30|481.11|478.31|481.29|478.49|481.29|478.49|481.11|478.31|0
1654561610000|2022-06-07 00:26:50|481.11|478.31|481.2|478.4|481.2|478.4|481.11|478.31|0
1654561620000|2022-06-07 00:27:00|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1654561640000|2022-06-07 00:27:20|481.11|478.31|480.93|478.13|481.11|478.31|480.93|478.13|0
1654561650000|2022-06-07 00:27:30|480.85|478.05|480.93|478.13|480.93|478.13|480.85|478.05|0
1654561660000|2022-06-07 00:27:40|480.76|477.96|480.58|477.78|480.85|478.05|480.58|477.78|0
1654561670000|2022-06-07 00:27:50|480.67|477.87|480.76|477.96|480.76|477.96|480.58|477.78|0
1654561680000|2022-06-07 00:28:00|480.85|478.05|480.76|477.96|480.93|478.13|480.76|477.96|0
1654561690000|2022-06-07 00:28:10|480.93|478.13|480.85|478.05|480.93|478.13|480.85|478.05|0
1654561700000|2022-06-07 00:28:20|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1654561720000|2022-06-07 00:28:40|481.38|478.58|481.29|478.49|481.38|478.58|481.29|478.49|0
1654561730000|2022-06-07 00:28:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1654561750000|2022-06-07 00:29:10|481.29|478.49|481.29|478.49|481.29|478.49|481.11|478.31|0
1654561760000|2022-06-07 00:29:20|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1654561770000|2022-06-07 00:29:30|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1654561780000|2022-06-07 00:29:40|480.67|477.87|480.58|477.78|480.67|477.87|480.58|477.78|0
1654561790000|2022-06-07 00:29:50|480.41|477.61|480.5|477.7|480.5|477.7|480.41|477.61|0
1654561800000|2022-06-07 00:30:00|480.58|477.78|480.76|477.96|480.76|477.96|480.5|477.7|0
1654561810000|2022-06-07 00:30:10|480.93|478.13|480.76|477.96|480.93|478.13|480.76|477.96|0
1654561820000|2022-06-07 00:30:20|480.93|478.13|481.11|478.31|481.11|478.31|480.93|478.13|0
1654561830000|2022-06-07 00:30:30|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1654561840000|2022-06-07 00:30:40|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1654561850000|2022-06-07 00:30:50|480.85|478.05|480.93|478.13|480.93|478.13|480.85|478.05|0
1654561860000|2022-06-07 00:31:00|481.11|478.31|481.29|478.49|481.29|478.49|481.11|478.31|0
1654561870000|2022-06-07 00:31:10|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1654561900000|2022-06-07 00:31:40|481.38|478.58|481.28|478.48|481.38|478.58|481.28|478.48|0
1654561920000|2022-06-07 00:32:00|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1654561930000|2022-06-07 00:32:10|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1654561940000|2022-06-07 00:32:20|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1654561960000|2022-06-07 00:32:40|481.99|479.19|481.64|478.84|481.99|479.19|481.64|478.84|0
1654561970000|2022-06-07 00:32:50|481.73|478.93|481.81|479.01|481.81|479.01|481.73|478.93|0
1654561980000|2022-06-07 00:33:00|481.99|479.19|482.08|479.28|482.08|479.28|481.99|479.19|0
1654561990000|2022-06-07 00:33:10|481.99|479.19|482.17|479.37|482.17|479.37|481.99|479.19|0
1654562000000|2022-06-07 00:33:20|483.22|480.42|482.87|480.07|483.22|480.42|482.87|480.07|0
1654562010000|2022-06-07 00:33:30|482.96|480.16|483.22|480.42|483.22|480.42|482.96|480.16|0
1654562020000|2022-06-07 00:33:40|483.4|480.6|483.58|480.78|483.58|480.78|483.4|480.6|0
1654562030000|2022-06-07 00:33:50|483.4|480.6|483.22|480.42|483.4|480.6|483.22|480.42|0
1654562050000|2022-06-07 00:34:10|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1654562060000|2022-06-07 00:34:20|483.58|480.78|483.4|480.6|483.58|480.78|483.4|480.6|0
1654562080000|2022-06-07 00:34:40|483.22|480.42|483.32|480.52|483.32|480.52|483.22|480.42|0
1654562090000|2022-06-07 00:34:50|483.22|480.42|483.22|480.42|483.22|480.42|483.22|480.42|0
1654562110000|2022-06-07 00:35:10|482.34|479.54|482.26|479.46|482.34|479.54|482.26|479.46|0
1654562120000|2022-06-07 00:35:20|482.17|479.37|481.99|479.19|482.34|479.54|481.99|479.19|0
1654562130000|2022-06-07 00:35:30|482.17|479.37|482.34|479.54|482.61|479.81|482.17|479.37|0
1654562140000|2022-06-07 00:35:40|482.52|479.72|482.52|479.72|482.69|479.89|482.52|479.72|0
1654562150000|2022-06-07 00:35:50|482.43|479.63|482.16|479.36|482.43|479.63|482.16|479.36|0
1654562160000|2022-06-07 00:36:00|481.99|479.19|482.34|479.54|482.34|479.54|481.99|479.19|0
1654562170000|2022-06-07 00:36:10|482.52|479.72|482.61|479.81|482.61|479.81|482.52|479.72|0
1654562180000|2022-06-07 00:36:20|482.34|479.54|482.16|479.36|482.34|479.54|482.16|479.36|0
1654562200000|2022-06-07 00:36:40|482.34|479.54|482.69|479.89|482.69|479.89|482.34|479.54|0
1654562210000|2022-06-07 00:36:50|482.34|479.54|482.52|479.72|482.52|479.72|482.16|479.36|0
1654562220000|2022-06-07 00:37:00|482.34|479.54|481.99|479.19|482.34|479.54|481.99|479.19|0
1654562230000|2022-06-07 00:37:10|482.26|479.46|482.16|479.36|482.26|479.46|482.16|479.36|0
1654562240000|2022-06-07 00:37:20|482.34|479.54|482.16|479.36|482.34|479.54|482.16|479.36|0
1654562250000|2022-06-07 00:37:30|481.99|479.19|482.16|479.36|482.16|479.36|481.99|479.19|0
1654562260000|2022-06-07 00:37:40|481.99|479.19|481.99|479.19|482.16|479.36|481.99|479.19|0
1654562270000|2022-06-07 00:37:50|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1654562280000|2022-06-07 00:38:00|481.99|479.19|481.99|479.19|481.99|479.19|481.99|479.19|0
1654562290000|2022-06-07 00:38:10|481.9|479.1|481.81|479.01|481.9|479.1|481.81|479.01|0
1654562300000|2022-06-07 00:38:20|481.73|478.93|481.28|478.48|481.73|478.93|481.28|478.48|0
1654562310000|2022-06-07 00:38:30|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1654562320000|2022-06-07 00:38:40|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1654562350000|2022-06-07 00:39:10|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1654562370000|2022-06-07 00:39:30|481.02|478.22|480.75|477.95|481.02|478.22|480.75|477.95|0
1654562380000|2022-06-07 00:39:40|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1654562390000|2022-06-07 00:39:50|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1654562400000|2022-06-07 00:40:00|480.4|477.6|480.58|477.78|480.75|477.95|480.4|477.6|0
1654562410000|2022-06-07 00:40:10|480.75|477.95|480.58|477.78|480.75|477.95|480.58|477.78|0
1654562420000|2022-06-07 00:40:20|480.75|477.95|480.58|477.78|480.75|477.95|480.58|477.78|0
1654562430000|2022-06-07 00:40:30|480.49|477.69|480.67|477.87|480.67|477.87|480.49|477.69|0
1654562440000|2022-06-07 00:40:40|480.75|477.95|480.58|477.78|480.75|477.95|480.58|477.78|0
1654562450000|2022-06-07 00:40:50|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1654562460000|2022-06-07 00:41:00|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1654562470000|2022-06-07 00:41:10|480.93|478.13|480.93|478.13|480.93|478.13|480.84|478.04|0
1654562480000|2022-06-07 00:41:20|481.11|478.31|480.84|478.04|481.11|478.31|480.84|478.04|0
1654562490000|2022-06-07 00:41:30|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1654562500000|2022-06-07 00:41:40|480.84|478.04|480.84|478.04|480.84|478.04|480.84|478.04|0
1654562510000|2022-06-07 00:41:50|480.75|477.95|480.67|477.87|480.75|477.95|480.67|477.87|0
1654562520000|2022-06-07 00:42:00|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1654562530000|2022-06-07 00:42:10|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1654562540000|2022-06-07 00:42:20|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1654562580000|2022-06-07 00:43:00|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1654562590000|2022-06-07 00:43:10|481.2|478.4|481.1|478.3|481.28|478.48|481.1|478.3|0
1654562610000|2022-06-07 00:43:30|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1654562620000|2022-06-07 00:43:40|480.75|477.95|480.75|477.95|480.75|477.95|480.67|477.87|0
1654562630000|2022-06-07 00:43:50|480.67|477.87|480.58|477.78|480.67|477.87|480.58|477.78|0
1654562640000|2022-06-07 00:44:00|480.4|477.6|480.49|477.69|480.49|477.69|480.4|477.6|0
1654562650000|2022-06-07 00:44:10|480.58|477.78|480.58|477.78|480.58|477.78|480.4|477.6|0
1654562670000|2022-06-07 00:44:30|480.49|477.69|480.32|477.52|480.49|477.69|480.22|477.42|0
1654562680000|2022-06-07 00:44:40|480.4|477.6|480.22|477.42|480.58|477.78|480.22|477.42|0
1654562700000|2022-06-07 00:45:00|480.4|477.6|480.22|477.42|480.4|477.6|480.22|477.42|0
1654562720000|2022-06-07 00:45:20|480.4|477.6|480.4|477.6|480.4|477.6|480.31|477.51|0
1654562740000|2022-06-07 00:45:40|480.58|477.78|480.75|477.95|480.75|477.95|480.58|477.78|0
1654562750000|2022-06-07 00:45:50|480.67|477.87|480.58|477.78|480.67|477.87|480.58|477.78|0
1654562760000|2022-06-07 00:46:00|480.67|477.87|480.58|477.78|480.67|477.87|480.58|477.78|0
1654562770000|2022-06-07 00:46:10|480.67|477.87|480.4|477.6|480.67|477.87|480.4|477.6|0
1654562780000|2022-06-07 00:46:20|480.49|477.69|480.75|477.95|480.75|477.95|480.49|477.69|0
1654562790000|2022-06-07 00:46:30|480.58|477.78|480.58|477.78|480.67|477.87|480.58|477.78|0
1654562800000|2022-06-07 00:46:40|480.67|477.87|480.75|477.95|480.75|477.95|480.67|477.87|0
1654562820000|2022-06-07 00:47:00|480.84|478.04|480.84|478.04|480.84|478.04|480.84|478.04|0
1654562830000|2022-06-07 00:47:10|480.93|478.13|481.1|478.3|481.28|478.48|480.93|478.13|0
1654562840000|2022-06-07 00:47:20|481.19|478.39|481.63|478.83|481.63|478.83|481.1|478.3|0
1654562850000|2022-06-07 00:47:30|481.46|478.66|481.28|478.48|481.46|478.66|481.28|478.48|0
1654562860000|2022-06-07 00:47:40|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1654562870000|2022-06-07 00:47:50|480.93|478.13|480.93|478.13|480.93|478.13|480.75|477.95|0
1654562880000|2022-06-07 00:48:00|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1654562890000|2022-06-07 00:48:10|481.19|478.39|481.1|478.3|481.28|478.48|481.1|478.3|0
1654562900000|2022-06-07 00:48:20|481.28|478.48|481.1|478.3|481.28|478.48|481.1|478.3|0
1654562910000|2022-06-07 00:48:30|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1654562920000|2022-06-07 00:48:40|481.1|478.3|480.67|477.87|481.1|478.3|480.67|477.87|0
1654562930000|2022-06-07 00:48:50|480.57|477.77|480.57|477.77|480.57|477.77|480.57|477.77|0
1654562940000|2022-06-07 00:49:00|480.49|477.69|480.4|477.6|480.49|477.69|480.4|477.6|0
1654562960000|2022-06-07 00:49:20|480.49|477.69|480.49|477.69|480.49|477.69|480.49|477.69|0
1654562970000|2022-06-07 00:49:30|480.22|477.42|480.22|477.42|480.4|477.6|480.22|477.42|0
1654562980000|2022-06-07 00:49:40|480.4|477.6|480.57|477.77|480.57|477.77|480.4|477.6|0
1654562990000|2022-06-07 00:49:50|480.49|477.69|480.57|477.77|480.57|477.77|480.49|477.69|0
1654563010000|2022-06-07 00:50:10|480.4|477.6|480.05|477.25|480.4|477.6|480.05|477.25|0
1654563020000|2022-06-07 00:50:20|480.22|477.42|480.4|477.6|480.4|477.6|480.22|477.42|0
1654563030000|2022-06-07 00:50:30|480.22|477.42|480.57|477.77|480.57|477.77|480.22|477.42|0
1654563040000|2022-06-07 00:50:40|480.4|477.6|480.57|477.77|480.57|477.77|480.4|477.6|0
1654563050000|2022-06-07 00:50:50|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1654563060000|2022-06-07 00:51:00|480.57|477.77|480.57|477.77|480.57|477.77|480.57|477.77|0
1654563070000|2022-06-07 00:51:10|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1654563080000|2022-06-07 00:51:20|480.84|478.04|480.75|477.95|480.84|478.04|480.75|477.95|0
1654563100000|2022-06-07 00:51:40|480.66|477.86|480.75|477.95|480.75|477.95|480.66|477.86|0
1654563110000|2022-06-07 00:51:50|480.84|478.04|480.93|478.13|480.93|478.13|480.84|478.04|0
1654563130000|2022-06-07 00:52:10|480.84|478.04|480.84|478.04|480.84|478.04|480.84|478.04|0
1654563140000|2022-06-07 00:52:20|480.75|477.95|480.93|478.13|480.93|478.13|480.75|477.95|0
1654563150000|2022-06-07 00:52:30|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1654563160000|2022-06-07 00:52:40|481.28|478.48|481.45|478.65|481.45|478.65|481.28|478.48|0
1654563180000|2022-06-07 00:53:00|481.37|478.57|481.28|478.48|481.45|478.65|481.28|478.48|0
1654563190000|2022-06-07 00:53:10|481.1|478.3|481.28|478.48|481.28|478.48|481.1|478.3|0
1654563200000|2022-06-07 00:53:20|481.19|478.39|481.1|478.3|481.19|478.39|481.1|478.3|0
1654563210000|2022-06-07 00:53:30|481.28|478.48|481.45|478.65|481.45|478.65|481.28|478.48|0
1654563220000|2022-06-07 00:53:40|481.63|478.83|481.54|478.74|481.63|478.83|481.54|478.74|0
1654563230000|2022-06-07 00:53:50|481.63|478.83|481.81|479.01|481.81|479.01|481.63|478.83|0
1654563240000|2022-06-07 00:54:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1654563250000|2022-06-07 00:54:10|482.16|479.36|481.98|479.18|482.16|479.36|481.98|479.18|0
1654563270000|2022-06-07 00:54:30|482.16|479.36|482.07|479.27|482.16|479.36|481.98|479.18|0
1654563280000|2022-06-07 00:54:40|481.98|479.18|482.16|479.36|482.16|479.36|481.98|479.18|0
1654563290000|2022-06-07 00:54:50|481.98|479.18|481.9|479.1|481.98|479.18|481.9|479.1|0
1654563300000|2022-06-07 00:55:00|481.1|478.3|480.57|477.77|481.1|478.3|480.57|477.77|0
1654563310000|2022-06-07 00:55:10|480.66|477.86|480.75|477.95|480.75|477.95|480.57|477.77|0
1654563320000|2022-06-07 00:55:20|480.84|478.04|481.28|478.48|481.28|478.48|480.84|478.04|0
1654563330000|2022-06-07 00:55:30|481.1|478.3|481.28|478.48|481.28|478.48|481.1|478.3|0
1654563340000|2022-06-07 00:55:40|481.19|478.39|481.1|478.3|481.19|478.39|481.1|478.3|0
1654563350000|2022-06-07 00:55:50|480.92|478.12|481.1|478.3|481.1|478.3|480.92|478.12|0
1654563360000|2022-06-07 00:56:00|481.28|478.48|481.1|478.3|481.28|478.48|481.1|478.3|0
1654563370000|2022-06-07 00:56:10|481.28|478.48|481.37|478.57|481.37|478.57|481.28|478.48|0
1654563380000|2022-06-07 00:56:20|481.28|478.48|480.92|478.12|481.28|478.48|480.92|478.12|0
1654563390000|2022-06-07 00:56:30|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1654563400000|2022-06-07 00:56:40|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1654563410000|2022-06-07 00:56:50|480.84|478.04|480.92|478.12|480.92|478.12|480.84|478.04|0
1654563420000|2022-06-07 00:57:00|481.01|478.21|481.1|478.3|481.1|478.3|481.01|478.21|0
1654563430000|2022-06-07 00:57:10|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1654563450000|2022-06-07 00:57:30|480.84|478.04|480.92|478.12|480.92|478.12|480.75|477.95|0
1654563460000|2022-06-07 00:57:40|481.1|478.3|481.28|478.48|481.28|478.48|481.1|478.3|0
1654563480000|2022-06-07 00:58:00|481.1|478.3|481.28|478.48|481.28|478.48|481.1|478.3|0
1654563490000|2022-06-07 00:58:10|481.45|478.65|481.28|478.48|481.45|478.65|481.28|478.48|0
1654563500000|2022-06-07 00:58:20|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1654563520000|2022-06-07 00:58:40|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1654563530000|2022-06-07 00:58:50|481.54|478.74|481.27|478.47|481.54|478.74|481.27|478.47|0
1654563540000|2022-06-07 00:59:00|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1654563560000|2022-06-07 00:59:20|480.92|478.12|480.84|478.04|480.92|478.12|480.84|478.04|0
1654563570000|2022-06-07 00:59:30|480.75|477.95|480.84|478.04|480.92|478.12|480.75|477.95|0
1654563580000|2022-06-07 00:59:40|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1654563590000|2022-06-07 00:59:50|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1654563600000|2022-06-07 01:00:00|480.92|478.12|480.92|478.12|481.1|478.3|480.92|478.12|0
1654563610000|2022-06-07 01:00:10|480.75|477.95|480.57|477.77|480.75|477.95|480.57|477.77|0
1654563620000|2022-06-07 01:00:20|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1654563630000|2022-06-07 01:00:30|480.22|477.42|480.22|477.42|480.22|477.42|480.04|477.24|0
1654563640000|2022-06-07 01:00:40|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1654563660000|2022-06-07 01:01:00|480.22|477.42|480.22|477.42|480.22|477.42|480.04|477.24|0
1654563680000|2022-06-07 01:01:20|480.04|477.24|479.87|477.07|480.04|477.24|479.87|477.07|0
1654563700000|2022-06-07 01:01:40|479.78|476.98|479.69|476.89|479.78|476.98|479.69|476.89|0
1654563710000|2022-06-07 01:01:50|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1654563720000|2022-06-07 01:02:00|479.69|476.89|479.51|476.71|479.69|476.89|479.34|476.54|0
1654563730000|2022-06-07 01:02:10|479.34|476.54|478.99|476.19|479.34|476.54|478.99|476.19|0
1654563740000|2022-06-07 01:02:20|479.16|476.36|478.81|476.01|479.16|476.36|478.81|476.01|0
1654563750000|2022-06-07 01:02:30|478.99|476.19|478.81|476.01|478.99|476.19|478.81|476.01|0
1654563760000|2022-06-07 01:02:40|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1654563770000|2022-06-07 01:02:50|479.16|476.36|479.16|476.36|479.16|476.36|479.16|476.36|0
1654563780000|2022-06-07 01:03:00|478.99|476.19|479.16|476.36|479.16|476.36|478.99|476.19|0
1654563790000|2022-06-07 01:03:10|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1654563800000|2022-06-07 01:03:20|479.16|476.36|479.16|476.36|479.16|476.36|479.16|476.36|0
1654563810000|2022-06-07 01:03:30|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1654563850000|2022-06-07 01:04:10|478.81|476.01|478.9|476.1|478.9|476.1|478.81|476.01|0
1654563860000|2022-06-07 01:04:20|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1654563880000|2022-06-07 01:04:40|479.16|476.36|478.99|476.19|479.16|476.36|478.99|476.19|0
1654563890000|2022-06-07 01:04:50|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1654563910000|2022-06-07 01:05:10|478.99|476.19|479.08|476.28|479.16|476.36|478.99|476.19|0
1654563920000|2022-06-07 01:05:20|479.16|476.36|479.16|476.36|479.34|476.54|479.16|476.36|0
1654563930000|2022-06-07 01:05:30|478.99|476.19|479.16|476.36|479.16|476.36|478.99|476.19|0
1654563950000|2022-06-07 01:05:50|478.99|476.19|478.98|476.18|479.16|476.36|478.98|476.18|0
1654563960000|2022-06-07 01:06:00|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1654563970000|2022-06-07 01:06:10|478.63|475.83|478.63|475.83|478.63|475.83|478.63|475.83|0
1654563980000|2022-06-07 01:06:20|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1654563990000|2022-06-07 01:06:30|478.9|476.1|479.16|476.36|479.16|476.36|478.9|476.1|0
1654564000000|2022-06-07 01:06:40|479.08|476.28|479.16|476.36|479.16|476.36|478.98|476.18|0
1654564010000|2022-06-07 01:06:50|479.08|476.28|478.81|476.01|479.08|476.28|478.81|476.01|0
1654564020000|2022-06-07 01:07:00|478.9|476.1|478.98|476.18|478.98|476.18|478.81|476.01|0
1654564030000|2022-06-07 01:07:10|478.81|476.01|478.63|475.83|478.81|476.01|478.63|475.83|0
1654564040000|2022-06-07 01:07:20|478.46|475.66|478.46|475.66|478.63|475.83|478.46|475.66|0
1654564050000|2022-06-07 01:07:30|478.63|475.83|478.63|475.83|478.72|475.92|478.63|475.83|0
1654564070000|2022-06-07 01:07:50|478.46|475.66|478.63|475.83|478.63|475.83|478.46|475.66|0
1654564080000|2022-06-07 01:08:00|478.46|475.66|478.46|475.66|478.63|475.83|478.46|475.66|0
1654564100000|2022-06-07 01:08:20|478.55|475.75|478.63|475.83|478.63|475.83|478.55|475.75|0
1654564110000|2022-06-07 01:08:30|478.28|475.48|478.11|475.31|478.28|475.48|478.11|475.31|0
1654564120000|2022-06-07 01:08:40|477.93|475.13|477.93|475.13|477.93|475.13|477.93|475.13|0
1654564130000|2022-06-07 01:08:50|478.11|475.31|477.93|475.13|478.11|475.31|477.93|475.13|0
1654564140000|2022-06-07 01:09:00|478.11|475.31|478.46|475.66|478.46|475.66|478.11|475.31|0
1654564150000|2022-06-07 01:09:10|478.28|475.48|478.37|475.57|478.37|475.57|478.28|475.48|0
1654564160000|2022-06-07 01:09:20|478.46|475.66|478.63|475.83|478.63|475.83|478.46|475.66|0
1654564170000|2022-06-07 01:09:30|478.81|476.01|478.63|475.83|478.81|476.01|478.63|475.83|0
1654564180000|2022-06-07 01:09:40|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1654564190000|2022-06-07 01:09:50|478.98|476.18|479.16|476.36|479.16|476.36|478.98|476.18|0
1654564200000|2022-06-07 01:10:00|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1654564220000|2022-06-07 01:10:20|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1654564240000|2022-06-07 01:10:40|478.63|475.83|478.81|476.01|478.81|476.01|478.63|475.83|0
1654564260000|2022-06-07 01:11:00|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1654564270000|2022-06-07 01:11:10|479.07|476.27|479.16|476.36|479.16|476.36|479.07|476.27|0
1654564280000|2022-06-07 01:11:20|479.07|476.27|479.51|476.71|479.51|476.71|479.07|476.27|0
1654564290000|2022-06-07 01:11:30|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1654564300000|2022-06-07 01:11:40|479.43|476.63|479.51|476.71|479.51|476.71|479.43|476.63|0
1654564310000|2022-06-07 01:11:50|479.69|476.89|479.69|476.89|479.69|476.89|479.69|476.89|0
1654564320000|2022-06-07 01:12:00|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1654564330000|2022-06-07 01:12:10|479.95|477.15|479.86|477.06|480.04|477.24|479.86|477.06|0
1654564340000|2022-06-07 01:12:20|479.95|477.15|479.86|477.06|480.04|477.24|479.86|477.06|0
1654564350000|2022-06-07 01:12:30|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1654564360000|2022-06-07 01:12:40|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1654564370000|2022-06-07 01:12:50|480.39|477.59|480.21|477.41|480.39|477.59|480.21|477.41|0
1654564380000|2022-06-07 01:13:00|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1654564390000|2022-06-07 01:13:10|480.3|477.5|480.39|477.59|480.39|477.59|480.3|477.5|0
1654564400000|2022-06-07 01:13:20|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1654564410000|2022-06-07 01:13:30|480.13|477.33|480.04|477.24|480.13|477.33|480.04|477.24|0
1654564420000|2022-06-07 01:13:40|479.86|477.06|480.04|477.24|480.04|477.24|479.86|477.06|0
1654564430000|2022-06-07 01:13:50|480.13|477.33|480.04|477.24|480.13|477.33|480.04|477.24|0
1654564440000|2022-06-07 01:14:00|480.21|477.41|480.13|477.33|480.21|477.41|480.13|477.33|0
1654564450000|2022-06-07 01:14:10|480.04|477.24|479.69|476.89|480.04|477.24|479.69|476.89|0
1654564460000|2022-06-07 01:14:20|479.51|476.71|479.42|476.62|479.51|476.71|479.33|476.53|0
1654564470000|2022-06-07 01:14:30|479.51|476.71|479.68|476.88|479.68|476.88|479.51|476.71|0
1654564480000|2022-06-07 01:14:40|479.86|477.06|480.04|477.24|480.04|477.24|479.86|477.06|0
1654564490000|2022-06-07 01:14:50|479.95|477.15|480.04|477.24|480.04|477.24|479.95|477.15|0
1654564500000|2022-06-07 01:15:00|480.3|477.5|480.48|477.68|480.48|477.68|480.21|477.41|0
1654564510000|2022-06-07 01:15:10|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1654564520000|2022-06-07 01:15:20|480.3|477.5|480.21|477.41|480.3|477.5|480.21|477.41|0
1654564530000|2022-06-07 01:15:30|480.39|477.59|480.21|477.41|480.39|477.59|480.21|477.41|0
1654564540000|2022-06-07 01:15:40|480.04|477.24|480.04|477.24|480.04|477.24|479.86|477.06|0
1654564550000|2022-06-07 01:15:50|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1654564560000|2022-06-07 01:16:00|479.68|476.88|479.33|476.53|479.68|476.88|479.33|476.53|0
1654564570000|2022-06-07 01:16:10|479.42|476.62|479.86|477.06|479.86|477.06|479.42|476.62|0
1654564580000|2022-06-07 01:16:20|480.04|477.24|480.21|477.41|480.21|477.41|480.04|477.24|0
1654564590000|2022-06-07 01:16:30|480.13|477.33|480.04|477.24|480.13|477.33|480.04|477.24|0
1654564600000|2022-06-07 01:16:40|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1654564610000|2022-06-07 01:16:50|480.04|477.24|479.95|477.15|480.04|477.24|479.95|477.15|0
1654564620000|2022-06-07 01:17:00|480.04|477.24|480.04|477.24|480.04|477.24|479.95|477.15|0
1654564630000|2022-06-07 01:17:10|479.86|477.06|479.6|476.8|479.86|477.06|479.6|476.8|0
1654564640000|2022-06-07 01:17:20|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1654564650000|2022-06-07 01:17:30|479.33|476.53|479.51|476.71|479.51|476.71|479.33|476.53|0
1654564660000|2022-06-07 01:17:40|479.33|476.53|479.33|476.53|479.33|476.53|479.16|476.36|0
1654564670000|2022-06-07 01:17:50|479.25|476.45|479.68|476.88|479.68|476.88|479.25|476.45|0
1654564680000|2022-06-07 01:18:00|479.51|476.71|479.16|476.36|479.51|476.71|479.16|476.36|0
1654564690000|2022-06-07 01:18:10|478.98|476.18|478.63|475.83|478.98|476.18|478.63|475.83|0
1654564700000|2022-06-07 01:18:20|478.54|475.74|478.45|475.65|478.54|475.74|478.28|475.48|0
1654564710000|2022-06-07 01:18:30|478.28|475.48|478.28|475.48|478.28|475.48|478.28|475.48|0
1654564720000|2022-06-07 01:18:40|477.84|475.04|478.37|475.57|478.37|475.57|477.84|475.04|0
1654564730000|2022-06-07 01:18:50|478.28|475.48|478.37|475.57|478.45|475.65|478.28|475.48|0
1654564740000|2022-06-07 01:19:00|478.28|475.48|478.63|475.83|478.63|475.83|478.28|475.48|0
1654564750000|2022-06-07 01:19:10|478.54|475.74|478.45|475.65|478.54|475.74|478.45|475.65|0
1654564760000|2022-06-07 01:19:20|478.54|475.74|478.45|475.65|478.54|475.74|478.45|475.65|0
1654564770000|2022-06-07 01:19:30|478.37|475.57|478.37|475.57|478.45|475.65|478.19|475.39|0
1654564780000|2022-06-07 01:19:40|478.45|475.65|478.28|475.48|478.45|475.65|478.28|475.48|0
1654564790000|2022-06-07 01:19:50|478.37|475.57|478.45|475.65|478.45|475.65|478.28|475.48|0
1654564800000|2022-06-07 01:20:00|478.37|475.57|478.98|476.18|478.98|476.18|478.37|475.57|0
1654564810000|2022-06-07 01:20:10|479.16|476.36|479.33|476.53|479.33|476.53|479.16|476.36|0
1654564820000|2022-06-07 01:20:20|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1654564830000|2022-06-07 01:20:30|479.42|476.62|479.33|476.53|479.42|476.62|479.25|476.45|0
1654564840000|2022-06-07 01:20:40|479.68|476.88|479.33|476.53|479.68|476.88|479.33|476.53|0
1654564850000|2022-06-07 01:20:50|479.51|476.71|479.68|476.88|479.68|476.88|479.33|476.53|0
1654564860000|2022-06-07 01:21:00|479.86|477.06|479.77|476.97|479.86|477.06|479.77|476.97|0
1654564870000|2022-06-07 01:21:10|479.68|476.88|479.68|476.88|479.86|477.06|479.68|476.88|0
1654564880000|2022-06-07 01:21:20|479.77|476.97|479.86|477.06|479.86|477.06|479.77|476.97|0
1654564890000|2022-06-07 01:21:30|479.68|476.88|479.6|476.8|479.68|476.88|479.33|476.53|0
1654564900000|2022-06-07 01:21:40|479.68|476.88|479.51|476.71|479.68|476.88|479.51|476.71|0
1654564910000|2022-06-07 01:21:50|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1654564920000|2022-06-07 01:22:00|479.15|476.35|479.33|476.53|479.33|476.53|479.15|476.35|0
1654564930000|2022-06-07 01:22:10|479.51|476.71|479.68|476.88|479.68|476.88|479.33|476.53|0
1654564940000|2022-06-07 01:22:20|479.77|476.97|479.68|476.88|479.77|476.97|479.68|476.88|0
1654564950000|2022-06-07 01:22:30|479.6|476.8|479.51|476.71|479.68|476.88|479.51|476.71|0
1654564960000|2022-06-07 01:22:40|479.6|476.8|479.68|476.88|479.68|476.88|479.6|476.8|0
1654564970000|2022-06-07 01:22:50|479.86|477.06|480.03|477.23|480.03|477.23|479.86|477.06|0
1654564980000|2022-06-07 01:23:00|479.95|477.15|479.86|477.06|479.95|477.15|479.86|477.06|0
1654564990000|2022-06-07 01:23:10|479.95|477.15|480.03|477.23|480.03|477.23|479.95|477.15|0
1654565000000|2022-06-07 01:23:20|480.13|477.33|480.21|477.41|480.21|477.41|480.03|477.23|0
1654565010000|2022-06-07 01:23:30|480.12|477.32|479.95|477.15|480.12|477.32|479.95|477.15|0
1654565020000|2022-06-07 01:23:40|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1654565030000|2022-06-07 01:23:50|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1654565040000|2022-06-07 01:24:00|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1654565050000|2022-06-07 01:24:10|480.12|477.32|480.21|477.41|480.21|477.41|480.12|477.32|0
1654565060000|2022-06-07 01:24:20|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1654565070000|2022-06-07 01:24:30|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1654565090000|2022-06-07 01:24:50|480.03|477.23|479.86|477.06|480.03|477.23|479.86|477.06|0
1654565100000|2022-06-07 01:25:00|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1654565110000|2022-06-07 01:25:10|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1654565120000|2022-06-07 01:25:20|480.91|478.11|481.44|478.64|481.44|478.64|480.91|478.11|0
1654565130000|2022-06-07 01:25:30|481.62|478.82|481.79|478.99|481.79|478.99|481.62|478.82|0
1654565140000|2022-06-07 01:25:40|481.62|478.82|481.62|478.82|481.79|478.99|481.62|478.82|0
1654565150000|2022-06-07 01:25:50|482.15|479.35|482.24|479.44|482.32|479.52|482.15|479.35|0
1654565160000|2022-06-07 01:26:00|482.32|479.52|482.77|479.97|482.77|479.97|482.32|479.52|0
1654565170000|2022-06-07 01:26:10|482.85|480.05|483.74|480.94|483.74|480.94|482.85|480.05|0
1654565180000|2022-06-07 01:26:20|486.66|483.86|486.92|484.12|486.92|484.12|486.66|483.86|0
1654565190000|2022-06-07 01:26:30|486.48|483.68|490.12|487.32|490.12|487.32|486.48|483.68|0
1654565200000|2022-06-07 01:26:40|491.37|488.57|489.41|486.61|491.37|488.57|489.41|486.61|0
1654565210000|2022-06-07 01:26:50|489.23|486.43|489.41|486.61|489.59|486.79|489.23|486.43|0
1654565220000|2022-06-07 01:27:00|490.12|487.32|490.83|488.03|491.01|488.21|489.76|486.96|0
1654565230000|2022-06-07 01:27:10|491.01|488.21|491.72|488.92|491.72|488.92|491.01|488.21|0
1654565240000|2022-06-07 01:27:20|491.9|489.1|491.54|488.74|491.9|489.1|490.92|488.12|0
1654565250000|2022-06-07 01:27:30|491.64|488.84|491.37|488.57|491.64|488.84|491.37|488.57|0
1654565260000|2022-06-07 01:27:40|491.19|488.39|490.75|487.95|491.19|488.39|490.65|487.85|0
1654565270000|2022-06-07 01:27:50|490.48|487.68|490.65|487.85|490.83|488.03|490.48|487.68|0
1654565280000|2022-06-07 01:28:00|490.48|487.68|489.94|487.14|490.48|487.68|489.94|487.14|0
1654565290000|2022-06-07 01:28:10|490.48|487.68|490.21|487.41|490.48|487.68|490.21|487.41|0
1654565300000|2022-06-07 01:28:20|491.01|488.21|491.19|488.39|491.54|488.74|491.01|488.21|0
1654565310000|2022-06-07 01:28:30|491.37|488.57|492.08|489.28|492.08|489.28|491.37|488.57|0
1654565320000|2022-06-07 01:28:40|491.99|489.19|492.08|489.28|492.26|489.46|491.99|489.19|0
1654565330000|2022-06-07 01:28:50|492.26|489.46|492.26|489.46|492.26|489.46|492.08|489.28|0
1654565340000|2022-06-07 01:29:00|491.54|488.74|491.64|488.84|491.72|488.92|491.37|488.57|0
1654565350000|2022-06-07 01:29:10|491.28|488.48|491.19|488.39|491.28|488.48|491.19|488.39|0
1654565360000|2022-06-07 01:29:20|491.54|488.74|490.83|488.03|491.54|488.74|490.83|488.03|0
1654565370000|2022-06-07 01:29:30|490.65|487.85|490.47|487.67|490.65|487.85|490.47|487.67|0
1654565380000|2022-06-07 01:29:40|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1654565390000|2022-06-07 01:29:50|490.47|487.67|490.3|487.5|490.47|487.67|490.3|487.5|0
1654565400000|2022-06-07 01:30:00|489.94|487.14|489.58|486.78|489.94|487.14|489.58|486.78|0
1654565410000|2022-06-07 01:30:10|489.76|486.96|490.3|487.5|490.3|487.5|489.76|486.96|0
1654565420000|2022-06-07 01:30:20|489.94|487.14|489.76|486.96|489.94|487.14|489.76|486.96|0
1654565430000|2022-06-07 01:30:30|489.94|487.14|490.65|487.85|490.65|487.85|489.94|487.14|0
1654565440000|2022-06-07 01:30:40|491.54|488.74|491.01|488.21|491.54|488.74|491.01|488.21|0
1654565450000|2022-06-07 01:30:50|491.19|488.39|490.39|487.59|491.19|488.39|490.39|487.59|0
1654565460000|2022-06-07 01:31:00|490.03|487.23|489.94|487.14|490.03|487.23|489.76|486.96|0
1654565470000|2022-06-07 01:31:10|490.12|487.32|490.12|487.32|490.12|487.32|489.94|487.14|0
1654565480000|2022-06-07 01:31:20|489.94|487.14|490.3|487.5|490.3|487.5|489.58|486.78|0
1654565490000|2022-06-07 01:31:30|490.47|487.67|489.76|486.96|490.47|487.67|489.76|486.96|0
1654565500000|2022-06-07 01:31:40|490.12|487.32|490.3|487.5|490.3|487.5|489.94|487.14|0
1654565510000|2022-06-07 01:31:50|490.12|487.32|490.03|487.23|490.21|487.41|490.03|487.23|0
1654565520000|2022-06-07 01:32:00|489.94|487.14|489.58|486.78|489.94|487.14|489.58|486.78|0
1654565530000|2022-06-07 01:32:10|489.76|486.96|489.58|486.78|489.76|486.96|489.58|486.78|0
1654565540000|2022-06-07 01:32:20|489.41|486.61|489.23|486.43|489.41|486.61|489.23|486.43|0
1654565550000|2022-06-07 01:32:30|489.41|486.61|489.58|486.78|489.76|486.96|489.41|486.61|0
1654565560000|2022-06-07 01:32:40|489.76|486.96|489.5|486.7|489.76|486.96|489.5|486.7|0
1654565570000|2022-06-07 01:32:50|489.41|486.61|489.94|487.14|489.94|487.14|489.32|486.52|0
1654565580000|2022-06-07 01:33:00|490.3|487.5|489.94|487.14|490.3|487.5|489.58|486.78|0
1654565590000|2022-06-07 01:33:10|490.12|487.32|490.12|487.32|490.12|487.32|489.94|487.14|0
1654565600000|2022-06-07 01:33:20|489.94|487.14|489.76|486.96|490.12|487.32|489.76|486.96|0
1654565610000|2022-06-07 01:33:30|489.58|486.78|489.58|486.78|489.76|486.96|489.58|486.78|0
1654565620000|2022-06-07 01:33:40|489.76|486.96|489.76|486.96|490.65|487.85|489.5|486.7|0
1654565630000|2022-06-07 01:33:50|489.85|487.05|489.85|487.05|489.94|487.14|489.85|487.05|0
1654565640000|2022-06-07 01:34:00|489.94|487.14|489.32|486.52|489.94|487.14|489.23|486.43|0
1654565650000|2022-06-07 01:34:10|489.05|486.25|488.52|485.72|489.05|486.25|488.52|485.72|0
1654565660000|2022-06-07 01:34:20|488.34|485.54|488.34|485.54|488.34|485.54|488.16|485.36|0
1654565670000|2022-06-07 01:34:30|488.25|485.45|488.25|485.45|488.43|485.63|488.25|485.45|0
1654565680000|2022-06-07 01:34:40|488.16|485.36|488.34|485.54|488.43|485.63|488.16|485.36|0
1654565690000|2022-06-07 01:34:50|488.52|485.72|488.43|485.63|488.52|485.72|488.34|485.54|0
1654565700000|2022-06-07 01:35:00|488.34|485.54|489.05|486.25|489.05|486.25|488.34|485.54|0
1654565710000|2022-06-07 01:35:10|488.87|486.07|488.79|485.99|488.87|486.07|488.69|485.89|0
1654565720000|2022-06-07 01:35:20|488.96|486.16|489.05|486.25|489.05|486.25|488.87|486.07|0
1654565730000|2022-06-07 01:35:30|489.23|486.43|489.05|486.25|489.23|486.43|489.05|486.25|0
1654565740000|2022-06-07 01:35:40|489.14|486.34|488.87|486.07|489.14|486.34|488.87|486.07|0
1654565750000|2022-06-07 01:35:50|488.79|485.99|488.87|486.07|488.87|486.07|488.79|485.99|0
1654565760000|2022-06-07 01:36:00|488.69|485.89|488.34|485.54|488.69|485.89|488.16|485.36|0
1654565770000|2022-06-07 01:36:10|488.52|485.72|488.52|485.72|488.69|485.89|488.52|485.72|0
1654565780000|2022-06-07 01:36:20|488.34|485.54|487.81|485.01|488.34|485.54|487.72|484.92|0
1654565790000|2022-06-07 01:36:30|487.63|484.83|487.98|485.18|487.98|485.18|487.63|484.83|0
1654565800000|2022-06-07 01:36:40|487.72|484.92|487.27|484.47|487.72|484.92|487.27|484.47|0
1654565810000|2022-06-07 01:36:50|487.63|484.83|487.45|484.65|487.63|484.83|487.45|484.65|0
1654565820000|2022-06-07 01:37:00|487.72|484.92|487.45|484.65|487.72|484.92|487.45|484.65|0
1654565830000|2022-06-07 01:37:10|487.63|484.83|487.8|485|487.8|485|487.63|484.83|0
1654565840000|2022-06-07 01:37:20|487.98|485.18|487.36|484.56|487.98|485.18|487.36|484.56|0
1654565850000|2022-06-07 01:37:30|487.45|484.65|486.92|484.12|487.45|484.65|486.92|484.12|0
1654565860000|2022-06-07 01:37:40|487.09|484.29|487.01|484.21|487.09|484.29|486.92|484.12|0
1654565870000|2022-06-07 01:37:50|486.92|484.12|486.74|483.94|486.92|484.12|486.74|483.94|0
1654565880000|2022-06-07 01:38:00|486.92|484.12|486.92|484.12|487.09|484.29|486.92|484.12|0
1654565890000|2022-06-07 01:38:10|487.01|484.21|486.92|484.12|487.01|484.21|486.74|483.94|0
1654565900000|2022-06-07 01:38:20|486.83|484.03|486.83|484.03|486.83|484.03|486.83|484.03|0
1654565910000|2022-06-07 01:38:30|486.74|483.94|486.92|484.12|486.92|484.12|486.74|483.94|0
1654565920000|2022-06-07 01:38:40|487.09|484.29|487.27|484.47|487.27|484.47|487.09|484.29|0
1654565930000|2022-06-07 01:38:50|487.09|484.29|487.27|484.47|487.27|484.47|487.09|484.29|0
1654565940000|2022-06-07 01:39:00|487.09|484.29|487.09|484.29|487.09|484.29|487.09|484.29|0
1654565950000|2022-06-07 01:39:10|487.19|484.39|487.09|484.29|487.45|484.65|487.09|484.29|0
1654565960000|2022-06-07 01:39:20|487.27|484.47|487.19|484.39|487.27|484.47|487.09|484.29|0
1654565970000|2022-06-07 01:39:30|487.45|484.65|487.45|484.65|487.45|484.65|487.45|484.65|0
1654565980000|2022-06-07 01:39:40|487.63|484.83|487.45|484.65|487.63|484.83|487.45|484.65|0
1654565990000|2022-06-07 01:39:50|487.36|484.56|487.45|484.65|487.45|484.65|487.27|484.47|0
1654566000000|2022-06-07 01:40:00|487.63|484.83|487.8|485|487.98|485.18|487.63|484.83|0
1654566010000|2022-06-07 01:40:10|487.63|484.83|487.45|484.65|487.63|484.83|487.45|484.65|0
1654566020000|2022-06-07 01:40:20|487.63|484.83|487.98|485.18|487.98|485.18|487.63|484.83|0
1654566030000|2022-06-07 01:40:30|487.9|485.1|487.8|485|487.98|485.18|487.8|485|0
1654566040000|2022-06-07 01:40:40|487.63|484.83|487.09|484.29|487.63|484.83|487.09|484.29|0
1654566050000|2022-06-07 01:40:50|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1654566060000|2022-06-07 01:41:00|487.09|484.29|486.92|484.12|487.09|484.29|486.74|483.94|0
1654566070000|2022-06-07 01:41:10|487.09|484.29|487.45|484.65|487.45|484.65|487.09|484.29|0
1654566080000|2022-06-07 01:41:20|487.09|484.29|487.19|484.39|487.27|484.47|487.09|484.29|0
1654566090000|2022-06-07 01:41:30|487.27|484.47|486.92|484.12|487.27|484.47|486.92|484.12|0
1654566100000|2022-06-07 01:41:40|486.74|483.94|486.56|483.76|486.74|483.94|486.56|483.76|0
1654566110000|2022-06-07 01:41:50|486.65|483.85|486.74|483.94|486.74|483.94|486.56|483.76|0
1654566120000|2022-06-07 01:42:00|486.65|483.85|486.21|483.41|486.65|483.85|486.03|483.23|0
1654566130000|2022-06-07 01:42:10|486.3|483.5|485.94|483.14|486.3|483.5|485.94|483.14|0
1654566140000|2022-06-07 01:42:20|486.03|483.23|485.85|483.05|486.12|483.32|485.85|483.05|0
1654566150000|2022-06-07 01:42:30|486.03|483.23|486.03|483.23|486.21|483.41|486.03|483.23|0
1654566160000|2022-06-07 01:42:40|486.38|483.58|486.21|483.41|486.38|483.58|486.21|483.41|0
1654566170000|2022-06-07 01:42:50|486.12|483.32|486.38|483.58|486.38|483.58|486.12|483.32|0
1654566180000|2022-06-07 01:43:00|486.3|483.5|486.03|483.23|486.3|483.5|486.03|483.23|0
1654566190000|2022-06-07 01:43:10|486.21|483.41|485.67|482.87|486.21|483.41|485.67|482.87|0
1654566200000|2022-06-07 01:43:20|485.32|482.52|485.67|482.87|485.67|482.87|485.32|482.52|0
1654566210000|2022-06-07 01:43:30|485.5|482.7|485.5|482.7|485.67|482.87|485.5|482.7|0
1654566220000|2022-06-07 01:43:40|485.41|482.61|485.14|482.34|485.41|482.61|485.14|482.34|0
1654566230000|2022-06-07 01:43:50|485.32|482.52|485.32|482.52|485.32|482.52|485.32|482.52|0
1654566240000|2022-06-07 01:44:00|485.41|482.61|485.32|482.52|485.41|482.61|485.14|482.34|0
1654566250000|2022-06-07 01:44:10|485.24|482.44|485.32|482.52|485.32|482.52|485.14|482.34|0
1654566260000|2022-06-07 01:44:20|485.5|482.7|485.67|482.87|485.85|483.05|485.5|482.7|0
1654566270000|2022-06-07 01:44:30|485.5|482.7|485.67|482.87|485.67|482.87|485.5|482.7|0
1654566280000|2022-06-07 01:44:40|485.77|482.97|485.32|482.52|485.77|482.97|485.32|482.52|0
1654566290000|2022-06-07 01:44:50|485.5|482.7|485.14|482.34|485.5|482.7|485.14|482.34|0
1654566300000|2022-06-07 01:45:00|484.97|482.17|485.14|482.34|485.14|482.34|484.97|482.17|0
1654566310000|2022-06-07 01:45:10|485.32|482.52|485.41|482.61|485.41|482.61|485.24|482.44|0
1654566320000|2022-06-07 01:45:20|485.5|482.7|485.41|482.61|485.59|482.79|485.41|482.61|0
1654566330000|2022-06-07 01:45:30|485.5|482.7|485.41|482.61|485.5|482.7|485.41|482.61|0
1654566340000|2022-06-07 01:45:40|485.5|482.7|485.85|483.05|485.85|483.05|485.5|482.7|0
1654566350000|2022-06-07 01:45:50|485.67|482.87|485.32|482.52|485.67|482.87|485.32|482.52|0
1654566360000|2022-06-07 01:46:00|484.97|482.17|485.06|482.26|485.06|482.26|484.97|482.17|0
1654566370000|2022-06-07 01:46:10|484.79|481.99|484.88|482.08|484.88|482.08|484.61|481.81|0
1654566380000|2022-06-07 01:46:20|484.97|482.17|484.79|481.99|484.97|482.17|484.61|481.81|0
1654566390000|2022-06-07 01:46:30|484.97|482.17|484.79|481.99|484.97|482.17|484.79|481.99|0
1654566400000|2022-06-07 01:46:40|484.88|482.08|484.88|482.08|484.88|482.08|484.88|482.08|0
1654566410000|2022-06-07 01:46:50|484.97|482.17|485.14|482.34|485.14|482.34|484.88|482.08|0
1654566420000|2022-06-07 01:47:00|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1654566430000|2022-06-07 01:47:10|485.14|482.34|484.97|482.17|485.14|482.34|484.97|482.17|0
1654566440000|2022-06-07 01:47:20|485.14|482.34|485.14|482.34|485.14|482.34|485.06|482.26|0
1654566450000|2022-06-07 01:47:30|485.32|482.52|485.32|482.52|485.32|482.52|485.32|482.52|0
1654566460000|2022-06-07 01:47:40|485.5|482.7|485.67|482.87|485.67|482.87|485.5|482.7|0
1654566470000|2022-06-07 01:47:50|485.77|482.97|485.67|482.87|485.77|482.97|485.59|482.79|0
1654566480000|2022-06-07 01:48:00|485.5|482.7|485.5|482.7|485.5|482.7|485.41|482.61|0
1654566490000|2022-06-07 01:48:10|485.41|482.61|485.67|482.87|485.67|482.87|485.41|482.61|0
1654566500000|2022-06-07 01:48:20|485.59|482.79|485.67|482.87|485.85|483.05|485.59|482.79|0
1654566510000|2022-06-07 01:48:30|485.59|482.79|485.67|482.87|485.67|482.87|485.5|482.7|0
1654566520000|2022-06-07 01:48:40|485.5|482.7|485.5|482.7|485.5|482.7|485.5|482.7|0
1654566530000|2022-06-07 01:48:50|485.32|482.52|484.7|481.9|485.32|482.52|484.7|481.9|0
1654566540000|2022-06-07 01:49:00|484.79|481.99|484.61|481.81|484.96|482.16|484.61|481.81|0
1654566550000|2022-06-07 01:49:10|484.43|481.63|484.43|481.63|484.61|481.81|484.43|481.63|0
1654566560000|2022-06-07 01:49:20|484.53|481.73|484.17|481.37|484.53|481.73|484.17|481.37|0
1654566570000|2022-06-07 01:49:30|484.26|481.46|484.43|481.63|484.43|481.63|484.26|481.46|0
1654566580000|2022-06-07 01:49:40|484.26|481.46|484.35|481.55|484.43|481.63|484.26|481.46|0
1654566590000|2022-06-07 01:49:50|484.43|481.63|484.96|482.16|484.96|482.16|484.43|481.63|0
1654566600000|2022-06-07 01:50:00|484.79|481.99|484.96|482.16|484.96|482.16|484.79|481.99|0
1654566610000|2022-06-07 01:50:10|484.79|481.99|484.79|481.99|484.79|481.99|484.79|481.99|0
1654566630000|2022-06-07 01:50:30|484.96|482.16|485.14|482.34|485.14|482.34|484.96|482.16|0
1654566640000|2022-06-07 01:50:40|485.32|482.52|485.32|482.52|485.32|482.52|485.32|482.52|0
1654566650000|2022-06-07 01:50:50|484.96|482.16|484.88|482.08|484.96|482.16|484.88|482.08|0
1654566660000|2022-06-07 01:51:00|484.96|482.16|485.14|482.34|485.14|482.34|484.96|482.16|0
1654566670000|2022-06-07 01:51:10|485.06|482.26|485.06|482.26|485.06|482.26|485.06|482.26|0
1654566680000|2022-06-07 01:51:20|484.88|482.08|485.14|482.34|485.14|482.34|484.88|482.08|0
1654566690000|2022-06-07 01:51:30|484.96|482.16|484.96|482.16|485.14|482.34|484.96|482.16|0
1654566700000|2022-06-07 01:51:40|485.06|482.26|484.96|482.16|485.06|482.26|484.96|482.16|0
1654566710000|2022-06-07 01:51:50|484.79|481.99|484.88|482.08|484.96|482.16|484.79|481.99|0
1654566720000|2022-06-07 01:52:00|484.96|482.16|484.88|482.08|484.96|482.16|484.88|482.08|0
1654566730000|2022-06-07 01:52:10|485.14|482.34|485.14|482.34|485.14|482.34|485.06|482.26|0
1654566740000|2022-06-07 01:52:20|485.32|482.52|485.32|482.52|485.41|482.61|485.32|482.52|0
1654566750000|2022-06-07 01:52:30|485.41|482.61|484.96|482.16|485.41|482.61|484.96|482.16|0
1654566760000|2022-06-07 01:52:40|484.79|481.99|484.88|482.08|484.96|482.16|484.79|481.99|0
1654566770000|2022-06-07 01:52:50|484.79|481.99|484.96|482.16|484.96|482.16|484.79|481.99|0
1654566780000|2022-06-07 01:53:00|485.06|482.26|484.7|481.9|485.06|482.26|484.7|481.9|0
1654566790000|2022-06-07 01:53:10|484.88|482.08|484.79|481.99|484.88|482.08|484.79|481.99|0
1654566800000|2022-06-07 01:53:20|484.7|481.9|484.79|481.99|484.96|482.16|484.7|481.9|0
1654566810000|2022-06-07 01:53:30|484.88|482.08|485.06|482.26|485.14|482.34|484.88|482.08|0
1654566820000|2022-06-07 01:53:40|485.14|482.34|485.05|482.25|485.14|482.34|484.96|482.16|0
1654566830000|2022-06-07 01:53:50|485.23|482.43|485.41|482.61|485.41|482.61|485.23|482.43|0
1654566840000|2022-06-07 01:54:00|485.49|482.69|485.49|482.69|485.59|482.79|485.49|482.69|0
1654566850000|2022-06-07 01:54:10|485.32|482.52|485.49|482.69|485.49|482.69|485.32|482.52|0
1654566860000|2022-06-07 01:54:20|485.32|482.52|485.41|482.61|485.49|482.69|485.32|482.52|0
1654566870000|2022-06-07 01:54:30|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1654566890000|2022-06-07 01:54:50|485.32|482.52|485.32|482.52|485.32|482.52|485.32|482.52|0
1654566900000|2022-06-07 01:55:00|485.49|482.69|485.41|482.61|485.49|482.69|485.41|482.61|0
1654566910000|2022-06-07 01:55:10|485.49|482.69|485.49|482.69|485.49|482.69|485.41|482.61|0
1654566930000|2022-06-07 01:55:30|485.32|482.52|485.49|482.69|485.49|482.69|485.32|482.52|0
1654566950000|2022-06-07 01:55:50|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1654566960000|2022-06-07 01:56:00|486.2|483.4|486.12|483.32|486.2|483.4|486.02|483.22|0
1654566970000|2022-06-07 01:56:10|486.29|483.49|486.12|483.32|486.29|483.49|486.12|483.32|0
1654566980000|2022-06-07 01:56:20|486.29|483.49|486.38|483.58|486.38|483.58|486.29|483.49|0
1654566990000|2022-06-07 01:56:30|486.29|483.49|486.56|483.76|486.56|483.76|486.29|483.49|0
1654567000000|2022-06-07 01:56:40|486.38|483.58|486.38|483.58|486.38|483.58|486.38|483.58|0
1654567010000|2022-06-07 01:56:50|486.56|483.76|486.91|484.11|486.91|484.11|486.56|483.76|0
1654567020000|2022-06-07 01:57:00|487.27|484.47|487.36|484.56|487.44|484.64|487.27|484.47|0
1654567030000|2022-06-07 01:57:10|487.44|484.64|487.27|484.47|487.44|484.64|487.27|484.47|0
1654567040000|2022-06-07 01:57:20|487.09|484.29|487.09|484.29|487.27|484.47|487.09|484.29|0
1654567050000|2022-06-07 01:57:30|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1654567060000|2022-06-07 01:57:40|486.83|484.03|486.83|484.03|486.83|484.03|486.83|484.03|0
1654567070000|2022-06-07 01:57:50|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1654567080000|2022-06-07 01:58:00|486.83|484.03|487.09|484.29|487.09|484.29|486.83|484.03|0
1654567090000|2022-06-07 01:58:10|486.91|484.11|486.38|483.58|486.91|484.11|486.38|483.58|0
1654567100000|2022-06-07 01:58:20|486.2|483.4|486.02|483.22|486.2|483.4|486.02|483.22|0
1654567110000|2022-06-07 01:58:30|486.2|483.4|486.02|483.22|486.2|483.4|486.02|483.22|0
1654567120000|2022-06-07 01:58:40|485.85|483.05|485.85|483.05|485.85|483.05|485.67|482.87|0
1654567130000|2022-06-07 01:58:50|486.02|483.22|486.2|483.4|486.2|483.4|485.85|483.05|0
1654567140000|2022-06-07 01:59:00|486.38|483.58|486.2|483.4|486.38|483.58|486.2|483.4|0
1654567150000|2022-06-07 01:59:10|486.38|483.58|486.2|483.4|486.38|483.58|486.2|483.4|0
1654567160000|2022-06-07 01:59:20|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1654567170000|2022-06-07 01:59:30|485.94|483.14|485.85|483.05|485.94|483.14|485.85|483.05|0
1654567180000|2022-06-07 01:59:40|486.02|483.22|485.94|483.14|486.02|483.22|485.85|483.05|0
1654567190000|2022-06-07 01:59:50|485.85|483.05|486.02|483.22|486.02|483.22|485.85|483.05|0
1654567200000|2022-06-07 02:00:00|485.94|483.14|485.49|482.69|485.94|483.14|485.49|482.69|0
1654567210000|2022-06-07 02:00:10|485.31|482.51|485.31|482.51|485.31|482.51|485.14|482.34|0
1654567220000|2022-06-07 02:00:20|485.49|482.69|485.31|482.51|485.49|482.69|485.31|482.51|0
1654567230000|2022-06-07 02:00:30|485.49|482.69|485.58|482.78|485.58|482.78|485.49|482.69|0
1654567240000|2022-06-07 02:00:40|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1654567250000|2022-06-07 02:00:50|485.85|483.05|486.02|483.22|486.02|483.22|485.85|483.05|0
1654567260000|2022-06-07 02:01:00|486.11|483.31|485.85|483.05|486.11|483.31|485.85|483.05|0
1654567270000|2022-06-07 02:01:10|486.02|483.22|486.29|483.49|486.29|483.49|486.02|483.22|0
1654567280000|2022-06-07 02:01:20|486.38|483.58|486.73|483.93|486.73|483.93|486.38|483.58|0
1654567300000|2022-06-07 02:01:40|486.55|483.75|486.55|483.75|486.55|483.75|486.47|483.67|0
1654567310000|2022-06-07 02:01:50|486.73|483.93|486.91|484.11|486.91|484.11|486.73|483.93|0
1654567320000|2022-06-07 02:02:00|486.73|483.93|486.73|483.93|486.73|483.93|486.73|483.93|0
1654567330000|2022-06-07 02:02:10|486.65|483.85|486.65|483.85|486.65|483.85|486.55|483.75|0
1654567340000|2022-06-07 02:02:20|486.29|483.49|486.2|483.4|486.29|483.49|486.02|483.22|0
1654567350000|2022-06-07 02:02:30|486.38|483.58|486.2|483.4|486.55|483.75|486.2|483.4|0
1654567360000|2022-06-07 02:02:40|486.38|483.58|486.2|483.4|486.38|483.58|486.2|483.4|0
1654567370000|2022-06-07 02:02:50|486.11|483.31|486.2|483.4|486.2|483.4|486.11|483.31|0
1654567380000|2022-06-07 02:03:00|486.02|483.22|486.2|483.4|486.2|483.4|486.02|483.22|0
1654567390000|2022-06-07 02:03:10|486.55|483.75|486.55|483.75|486.55|483.75|486.47|483.67|0
1654567400000|2022-06-07 02:03:20|486.38|483.58|486.2|483.4|486.38|483.58|486.2|483.4|0
1654567410000|2022-06-07 02:03:30|486.02|483.22|486.02|483.22|486.02|483.22|485.94|483.14|0
1654567420000|2022-06-07 02:03:40|486.38|483.58|486.38|483.58|486.47|483.67|486.38|483.58|0
1654567430000|2022-06-07 02:03:50|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1654567440000|2022-06-07 02:04:00|486.47|483.67|486.38|483.58|486.55|483.75|486.38|483.58|0
1654567450000|2022-06-07 02:04:10|486.55|483.75|486.2|483.4|486.55|483.75|486.2|483.4|0
1654567460000|2022-06-07 02:04:20|486.29|483.49|486.38|483.58|486.38|483.58|486.29|483.49|0
1654567470000|2022-06-07 02:04:30|486.55|483.75|486.55|483.75|486.55|483.75|486.38|483.58|0
1654567480000|2022-06-07 02:04:40|486.73|483.93|486.65|483.85|486.73|483.93|486.65|483.85|0
1654567490000|2022-06-07 02:04:50|486.55|483.75|486.55|483.75|486.55|483.75|486.47|483.67|0
1654567500000|2022-06-07 02:05:00|486.47|483.67|486.55|483.75|486.55|483.75|486.38|483.58|0
1654567510000|2022-06-07 02:05:10|486.02|483.22|486.2|483.4|486.2|483.4|486.02|483.22|0
1654567520000|2022-06-07 02:05:20|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1654567530000|2022-06-07 02:05:30|485.84|483.04|486.02|483.22|486.02|483.22|485.84|483.04|0
1654567540000|2022-06-07 02:05:40|486.2|483.4|486.02|483.22|486.2|483.4|486.02|483.22|0
1654567560000|2022-06-07 02:06:00|486.2|483.4|486.2|483.4|486.2|483.4|486.2|483.4|0
1654567570000|2022-06-07 02:06:10|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1654567580000|2022-06-07 02:06:20|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1654567590000|2022-06-07 02:06:30|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1654567600000|2022-06-07 02:06:40|486.91|484.11|487.08|484.28|487.08|484.28|486.91|484.11|0
1654567610000|2022-06-07 02:06:50|487.26|484.46|487.26|484.46|487.26|484.46|487.08|484.28|0
1654567620000|2022-06-07 02:07:00|487.18|484.38|487.08|484.28|487.18|484.38|487.08|484.28|0
1654567630000|2022-06-07 02:07:10|486.91|484.11|487.08|484.28|487.08|484.28|486.91|484.11|0
1654567640000|2022-06-07 02:07:20|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1654567660000|2022-06-07 02:07:40|487.08|484.28|487|484.2|487.08|484.28|487|484.2|0
1654567670000|2022-06-07 02:07:50|487.08|484.28|487.26|484.46|487.26|484.46|487.08|484.28|0
1654567680000|2022-06-07 02:08:00|487.44|484.64|487.44|484.64|487.44|484.64|487.44|484.64|0
1654567690000|2022-06-07 02:08:10|487.53|484.73|487.62|484.82|487.62|484.82|487.53|484.73|0
1654567700000|2022-06-07 02:08:20|487.44|484.64|487.44|484.64|487.44|484.64|487.26|484.46|0
1654567710000|2022-06-07 02:08:30|487.62|484.82|487.62|484.82|487.62|484.82|487.62|484.82|0
1654567720000|2022-06-07 02:08:40|487.71|484.91|487.71|484.91|487.71|484.91|487.71|484.91|0
1654567730000|2022-06-07 02:08:50|487.97|485.17|487.79|484.99|487.97|485.17|487.79|484.99|0
1654567740000|2022-06-07 02:09:00|487.97|485.17|488.5|485.7|488.5|485.7|487.97|485.17|0
1654567750000|2022-06-07 02:09:10|488.42|485.62|488.33|485.53|488.42|485.62|488.33|485.53|0
1654567760000|2022-06-07 02:09:20|488.6|485.8|488.68|485.88|488.68|485.88|488.6|485.8|0
1654567770000|2022-06-07 02:09:30|488.86|486.06|488.68|485.88|488.86|486.06|488.68|485.88|0
1654567780000|2022-06-07 02:09:40|488.86|486.06|489.04|486.24|489.04|486.24|488.86|486.06|0
1654567800000|2022-06-07 02:10:00|488.86|486.06|489.21|486.41|489.21|486.41|488.86|486.06|0
1654567810000|2022-06-07 02:10:10|489.31|486.51|489.21|486.41|489.31|486.51|489.21|486.41|0
1654567820000|2022-06-07 02:10:20|489.39|486.59|489.57|486.77|489.57|486.77|489.39|486.59|0
1654567830000|2022-06-07 02:10:30|489.66|486.86|489.75|486.95|489.93|487.13|489.66|486.86|0
1654567840000|2022-06-07 02:10:40|489.93|487.13|489.84|487.04|489.93|487.13|489.84|487.04|0
1654567850000|2022-06-07 02:10:50|489.75|486.95|489.93|487.13|489.93|487.13|489.75|486.95|0
1654567860000|2022-06-07 02:11:00|489.75|486.95|489.57|486.77|489.75|486.95|489.57|486.77|0
1654567870000|2022-06-07 02:11:10|489.21|486.41|489.39|486.59|489.39|486.59|489.21|486.41|0
1654567880000|2022-06-07 02:11:20|489.21|486.41|489.39|486.59|489.39|486.59|489.21|486.41|0
1654567890000|2022-06-07 02:11:30|489.75|486.95|489.75|486.95|489.93|487.13|489.75|486.95|0
1654567900000|2022-06-07 02:11:40|489.57|486.77|489.93|487.13|489.93|487.13|489.57|486.77|0
1654567910000|2022-06-07 02:11:50|490.02|487.22|489.93|487.13|490.02|487.22|489.93|487.13|0
1654567920000|2022-06-07 02:12:00|489.57|486.77|489.93|487.13|489.93|487.13|489.57|486.77|0
1654567930000|2022-06-07 02:12:10|489.84|487.04|489.84|487.04|489.84|487.04|489.75|486.95|0
1654567940000|2022-06-07 02:12:20|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1654567950000|2022-06-07 02:12:30|489.75|486.95|489.93|487.13|489.93|487.13|489.75|486.95|0
1654567960000|2022-06-07 02:12:40|489.75|486.95|489.84|487.04|489.84|487.04|489.75|486.95|0
1654567970000|2022-06-07 02:12:50|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1654567980000|2022-06-07 02:13:00|489.75|486.95|489.66|486.86|489.75|486.95|489.66|486.86|0
1654567990000|2022-06-07 02:13:10|489.75|486.95|489.39|486.59|489.75|486.95|489.21|486.41|0
1654568010000|2022-06-07 02:13:30|489.57|486.77|489.48|486.68|489.57|486.77|489.48|486.68|0
1654568020000|2022-06-07 02:13:40|489.39|486.59|489.39|486.59|489.39|486.59|489.39|486.59|0
1654568040000|2022-06-07 02:14:00|489.57|486.77|489.75|486.95|489.75|486.95|489.57|486.77|0
1654568050000|2022-06-07 02:14:10|489.84|487.04|489.84|487.04|489.84|487.04|489.84|487.04|0
1654568060000|2022-06-07 02:14:20|489.75|486.95|489.75|486.95|489.75|486.95|489.66|486.86|0
1654568070000|2022-06-07 02:14:30|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1654568090000|2022-06-07 02:14:50|489.75|486.95|489.84|487.04|489.84|487.04|489.75|486.95|0
1654568100000|2022-06-07 02:15:00|489.75|486.95|489.66|486.86|489.75|486.95|489.66|486.86|0
1654568110000|2022-06-07 02:15:10|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1654568120000|2022-06-07 02:15:20|489.39|486.59|489.57|486.77|489.57|486.77|489.39|486.59|0
1654568130000|2022-06-07 02:15:30|489.39|486.59|489.92|487.12|489.92|487.12|489.39|486.59|0
1654568140000|2022-06-07 02:15:40|490.1|487.3|490.1|487.3|490.1|487.3|490.1|487.3|0
1654568160000|2022-06-07 02:16:00|489.75|486.95|489.57|486.77|489.75|486.95|489.57|486.77|0
1654568170000|2022-06-07 02:16:10|489.39|486.59|489.39|486.59|489.39|486.59|489.39|486.59|0
1654568180000|2022-06-07 02:16:20|489.57|486.77|489.39|486.59|489.57|486.77|489.39|486.59|0
1654568190000|2022-06-07 02:16:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1654568200000|2022-06-07 02:16:40|489.21|486.41|489.21|486.41|489.21|486.41|489.21|486.41|0
1654568210000|2022-06-07 02:16:50|489.03|486.23|488.68|485.88|489.03|486.23|488.68|485.88|0
1654568220000|2022-06-07 02:17:00|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1654568230000|2022-06-07 02:17:10|488.95|486.15|488.86|486.06|489.03|486.23|488.86|486.06|0
1654568250000|2022-06-07 02:17:30|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654568260000|2022-06-07 02:17:40|489.21|486.41|489.57|486.77|489.57|486.77|489.21|486.41|0
1654568280000|2022-06-07 02:18:00|489.39|486.59|489.48|486.68|489.48|486.68|489.39|486.59|0
1654568290000|2022-06-07 02:18:10|489.57|486.77|489.48|486.68|489.57|486.77|489.39|486.59|0
1654568300000|2022-06-07 02:18:20|489.75|486.95|489.92|487.12|489.92|487.12|489.75|486.95|0
1654568310000|2022-06-07 02:18:30|490.02|487.22|490.1|487.3|490.1|487.3|490.02|487.22|0
1654568370000|2022-06-07 02:19:30|490.02|487.22|489.92|487.12|490.02|487.22|489.92|487.12|0
1654568380000|2022-06-07 02:19:40|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654568400000|2022-06-07 02:20:00|489.57|486.77|489.57|486.77|489.66|486.86|489.57|486.77|0
1654568410000|2022-06-07 02:20:10|489.39|486.59|489.39|486.59|489.39|486.59|489.39|486.59|0
1654568420000|2022-06-07 02:20:20|489.21|486.41|489.03|486.23|489.21|486.41|489.03|486.23|0
1654568460000|2022-06-07 02:21:00|488.85|486.05|488.68|485.88|488.85|486.05|488.68|485.88|0
1654568480000|2022-06-07 02:21:20|488.5|485.7|488.5|485.7|488.68|485.88|488.5|485.7|0
1654568490000|2022-06-07 02:21:30|488.41|485.61|488.41|485.61|488.41|485.61|488.41|485.61|0
1654568500000|2022-06-07 02:21:40|488.5|485.7|488.68|485.88|488.68|485.88|488.5|485.7|0
1654568510000|2022-06-07 02:21:50|488.5|485.7|488.32|485.52|488.5|485.7|488.32|485.52|0
1654568530000|2022-06-07 02:22:10|488.24|485.44|488.5|485.7|488.5|485.7|488.24|485.44|0
1654568540000|2022-06-07 02:22:20|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1654568550000|2022-06-07 02:22:30|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1654568560000|2022-06-07 02:22:40|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1654568570000|2022-06-07 02:22:50|488.59|485.79|488.32|485.52|488.59|485.79|488.32|485.52|0
1654568590000|2022-06-07 02:23:10|488.14|485.34|487.79|484.99|488.14|485.34|487.61|484.81|0
1654568600000|2022-06-07 02:23:20|487.97|485.17|488.06|485.26|488.06|485.26|487.97|485.17|0
1654568610000|2022-06-07 02:23:30|487.97|485.17|488.14|485.34|488.14|485.34|487.97|485.17|0
1654568620000|2022-06-07 02:23:40|488.32|485.52|488.5|485.7|488.5|485.7|488.32|485.52|0
1654568630000|2022-06-07 02:23:50|488.41|485.61|488.5|485.7|488.5|485.7|488.32|485.52|0
1654568640000|2022-06-07 02:24:00|488.41|485.61|488.32|485.52|488.41|485.61|488.32|485.52|0
1654568650000|2022-06-07 02:24:10|488.14|485.34|487.97|485.17|488.14|485.34|487.79|484.99|0
1654568660000|2022-06-07 02:24:20|487.79|484.99|487.79|484.99|487.97|485.17|487.79|484.99|0
1654568670000|2022-06-07 02:24:30|487.97|485.17|487.88|485.08|487.97|485.17|487.88|485.08|0
1654568680000|2022-06-07 02:24:40|487.97|485.17|488.14|485.34|488.14|485.34|487.97|485.17|0
1654568690000|2022-06-07 02:24:50|487.79|484.99|487.97|485.17|487.97|485.17|487.79|484.99|0
1654568700000|2022-06-07 02:25:00|487.79|484.99|487.7|484.9|487.79|484.99|487.61|484.81|0
1654568710000|2022-06-07 02:25:10|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1654568720000|2022-06-07 02:25:20|487.88|485.08|487.7|484.9|487.88|485.08|487.7|484.9|0
1654568730000|2022-06-07 02:25:30|487.96|485.16|488.14|485.34|488.14|485.34|487.96|485.16|0
1654568740000|2022-06-07 02:25:40|487.96|485.16|487.96|485.16|487.96|485.16|487.88|485.08|0
1654568750000|2022-06-07 02:25:50|487.88|485.08|487.96|485.16|488.06|485.26|487.88|485.08|0
1654568760000|2022-06-07 02:26:00|488.14|485.34|488.5|485.7|488.5|485.7|488.14|485.34|0
1654568770000|2022-06-07 02:26:10|488.41|485.61|488.32|485.52|488.41|485.61|488.32|485.52|0
1654568780000|2022-06-07 02:26:20|488.41|485.61|488.5|485.7|488.5|485.7|488.41|485.61|0
1654568790000|2022-06-07 02:26:30|488.68|485.88|488.85|486.05|488.85|486.05|488.68|485.88|0
1654568800000|2022-06-07 02:26:40|488.95|486.15|488.85|486.05|488.95|486.15|488.85|486.05|0
1654568810000|2022-06-07 02:26:50|488.68|485.88|488.41|485.61|488.68|485.88|488.41|485.61|0
1654568820000|2022-06-07 02:27:00|488.23|485.43|488.06|485.26|488.23|485.43|488.06|485.26|0
1654568830000|2022-06-07 02:27:10|488.14|485.34|487.96|485.16|488.14|485.34|487.79|484.99|0
1654568840000|2022-06-07 02:27:20|487.88|485.08|487.96|485.16|488.06|485.26|487.88|485.08|0
1654568850000|2022-06-07 02:27:30|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654568870000|2022-06-07 02:27:50|487.96|485.16|488.06|485.26|488.06|485.26|487.96|485.16|0
1654568880000|2022-06-07 02:28:00|487.96|485.16|488.14|485.34|488.14|485.34|487.96|485.16|0
1654568890000|2022-06-07 02:28:10|488.06|485.26|487.96|485.16|488.06|485.26|487.96|485.16|0
1654568900000|2022-06-07 02:28:20|488.06|485.26|488.5|485.7|488.5|485.7|487.96|485.16|0
1654568910000|2022-06-07 02:28:30|488.32|485.52|488.23|485.43|488.32|485.52|488.23|485.43|0
1654568920000|2022-06-07 02:28:40|488.32|485.52|488.32|485.52|488.5|485.7|488.32|485.52|0
1654568930000|2022-06-07 02:28:50|488.5|485.7|488.5|485.7|488.5|485.7|488.32|485.52|0
1654568940000|2022-06-07 02:29:00|488.67|485.87|488.85|486.05|488.85|486.05|488.67|485.87|0
1654568950000|2022-06-07 02:29:10|488.94|486.14|488.85|486.05|489.03|486.23|488.85|486.05|0
1654568960000|2022-06-07 02:29:20|488.59|485.79|488.5|485.7|488.59|485.79|488.5|485.7|0
1654568970000|2022-06-07 02:29:30|488.32|485.52|488.5|485.7|488.5|485.7|488.32|485.52|0
1654568980000|2022-06-07 02:29:40|488.77|485.97|488.67|485.87|488.77|485.97|488.67|485.87|0
1654568990000|2022-06-07 02:29:50|488.77|485.97|488.85|486.05|488.85|486.05|488.77|485.97|0
1654569000000|2022-06-07 02:30:00|488.77|485.97|488.94|486.14|488.94|486.14|488.77|485.97|0
1654569010000|2022-06-07 02:30:10|488.85|486.05|488.85|486.05|488.94|486.14|488.85|486.05|0
1654569020000|2022-06-07 02:30:20|488.67|485.87|489.12|486.32|489.12|486.32|488.67|485.87|0
1654569030000|2022-06-07 02:30:30|489.03|486.23|488.85|486.05|489.03|486.23|488.85|486.05|0
1654569040000|2022-06-07 02:30:40|489.03|486.23|489.03|486.23|489.03|486.23|488.94|486.14|0
1654569050000|2022-06-07 02:30:50|489.21|486.41|489.12|486.32|489.21|486.41|488.85|486.05|0
1654569060000|2022-06-07 02:31:00|489.03|486.23|489.03|486.23|489.12|486.32|489.03|486.23|0
1654569070000|2022-06-07 02:31:10|489.12|486.32|489.21|486.41|489.21|486.41|489.12|486.32|0
1654569080000|2022-06-07 02:31:20|489.03|486.23|489.21|486.41|489.21|486.41|489.03|486.23|0
1654569090000|2022-06-07 02:31:30|489.03|486.23|489.3|486.5|489.3|486.5|489.03|486.23|0
1654569100000|2022-06-07 02:31:40|489.21|486.41|489.21|486.41|489.21|486.41|489.03|486.23|0
1654569110000|2022-06-07 02:31:50|489.12|486.32|488.85|486.05|489.12|486.32|488.77|485.97|0
1654569120000|2022-06-07 02:32:00|488.77|485.97|488.77|485.97|488.85|486.05|488.67|485.87|0
1654569130000|2022-06-07 02:32:10|488.67|485.87|489.12|486.32|489.12|486.32|488.67|485.87|0
1654569140000|2022-06-07 02:32:20|488.85|486.05|488.77|485.97|488.85|486.05|488.77|485.97|0
1654569150000|2022-06-07 02:32:30|488.67|485.87|488.67|485.87|488.77|485.97|488.67|485.87|0
1654569160000|2022-06-07 02:32:40|488.59|485.79|488.5|485.7|488.59|485.79|488.5|485.7|0
1654569170000|2022-06-07 02:32:50|488.67|485.87|488.85|486.05|488.85|486.05|488.67|485.87|0
1654569180000|2022-06-07 02:33:00|488.67|485.87|488.85|486.05|488.85|486.05|488.67|485.87|0
1654569190000|2022-06-07 02:33:10|489.03|486.23|489.38|486.58|489.38|486.58|489.03|486.23|0
1654569200000|2022-06-07 02:33:20|489.21|486.41|489.38|486.58|489.38|486.58|489.21|486.41|0
1654569210000|2022-06-07 02:33:30|489.48|486.68|489.48|486.68|489.48|486.68|489.38|486.58|0
1654569220000|2022-06-07 02:33:40|489.56|486.76|489.48|486.68|489.56|486.76|489.48|486.68|0
1654569230000|2022-06-07 02:33:50|489.38|486.58|489.56|486.76|489.56|486.76|489.38|486.58|0
1654569240000|2022-06-07 02:34:00|489.48|486.68|489.65|486.85|489.65|486.85|489.3|486.5|0
1654569250000|2022-06-07 02:34:10|489.56|486.76|489.48|486.68|489.56|486.76|489.48|486.68|0
1654569260000|2022-06-07 02:34:20|489.38|486.58|489.56|486.76|489.56|486.76|489.38|486.58|0
1654569270000|2022-06-07 02:34:30|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1654569280000|2022-06-07 02:34:40|489.74|486.94|489.56|486.76|489.74|486.94|489.56|486.76|0
1654569300000|2022-06-07 02:35:00|489.38|486.58|489.38|486.58|489.48|486.68|489.21|486.41|0
1654569310000|2022-06-07 02:35:10|489.48|486.68|489.48|486.68|489.48|486.68|489.48|486.68|0
1654569320000|2022-06-07 02:35:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654569330000|2022-06-07 02:35:30|489.3|486.5|489.12|486.32|489.3|486.5|489.12|486.32|0
1654569340000|2022-06-07 02:35:40|489.21|486.41|489.12|486.32|489.21|486.41|489.12|486.32|0
1654569360000|2022-06-07 02:36:00|489.03|486.23|489.21|486.41|489.21|486.41|489.03|486.23|0
1654569370000|2022-06-07 02:36:10|489.2|486.4|489.12|486.32|489.2|486.4|489.12|486.32|0
1654569380000|2022-06-07 02:36:20|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654569390000|2022-06-07 02:36:30|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1654569400000|2022-06-07 02:36:40|488.94|486.14|489.2|486.4|489.38|486.58|488.94|486.14|0
1654569410000|2022-06-07 02:36:50|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654569420000|2022-06-07 02:37:00|489.56|486.76|489.56|486.76|489.65|486.85|489.56|486.76|0
1654569440000|2022-06-07 02:37:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654569450000|2022-06-07 02:37:30|489.2|486.4|489.2|486.4|489.2|486.4|489.03|486.23|0
1654569460000|2022-06-07 02:37:40|489.03|486.23|489.03|486.23|489.2|486.4|489.03|486.23|0
1654569470000|2022-06-07 02:37:50|489.2|486.4|489.03|486.23|489.2|486.4|489.03|486.23|0
1654569490000|2022-06-07 02:38:10|489.2|486.4|489.12|486.32|489.2|486.4|489.03|486.23|0
1654569500000|2022-06-07 02:38:20|489.2|486.4|489.12|486.32|489.2|486.4|489.03|486.23|0
1654569510000|2022-06-07 02:38:30|489.03|486.23|489.2|486.4|489.2|486.4|489.03|486.23|0
1654569520000|2022-06-07 02:38:40|489.03|486.23|489.12|486.32|489.12|486.32|489.03|486.23|0
1654569530000|2022-06-07 02:38:50|489.2|486.4|489.03|486.23|489.2|486.4|489.03|486.23|0
1654569540000|2022-06-07 02:39:00|488.94|486.14|488.85|486.05|488.94|486.14|488.85|486.05|0
1654569560000|2022-06-07 02:39:20|489.03|486.23|488.85|486.05|489.03|486.23|488.85|486.05|0
1654569570000|2022-06-07 02:39:30|488.94|486.14|488.85|486.05|488.94|486.14|488.85|486.05|0
1654569580000|2022-06-07 02:39:40|488.94|486.14|488.85|486.05|488.94|486.14|488.85|486.05|0
1654569590000|2022-06-07 02:39:50|489.56|486.76|489.47|486.67|489.65|486.85|489.47|486.67|0
1654569600000|2022-06-07 02:40:00|489.56|486.76|489.38|486.58|489.56|486.76|489.38|486.58|0
1654569610000|2022-06-07 02:40:10|489.47|486.67|489.38|486.58|489.56|486.76|489.38|486.58|0
1654569620000|2022-06-07 02:40:20|489.47|486.67|489.74|486.94|489.74|486.94|489.47|486.67|0
1654569640000|2022-06-07 02:40:40|489.91|487.11|489.83|487.03|489.91|487.11|489.83|487.03|0
1654569650000|2022-06-07 02:40:50|489.65|486.85|489.65|486.85|489.74|486.94|489.56|486.76|0
1654569660000|2022-06-07 02:41:00|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1654569670000|2022-06-07 02:41:10|489.47|486.67|489.38|486.58|489.47|486.67|489.38|486.58|0
1654569680000|2022-06-07 02:41:20|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1654569690000|2022-06-07 02:41:30|489.47|486.67|489.65|486.85|489.65|486.85|489.47|486.67|0
1654569700000|2022-06-07 02:41:40|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1654569710000|2022-06-07 02:41:50|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654569720000|2022-06-07 02:42:00|489.65|486.85|489.56|486.76|489.65|486.85|489.56|486.76|0
1654569730000|2022-06-07 02:42:10|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1654569740000|2022-06-07 02:42:20|489.56|486.76|489.47|486.67|489.74|486.94|489.47|486.67|0
1654569750000|2022-06-07 02:42:30|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1654569760000|2022-06-07 02:42:40|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1654569770000|2022-06-07 02:42:50|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654569780000|2022-06-07 02:43:00|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1654569790000|2022-06-07 02:43:10|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654569800000|2022-06-07 02:43:20|489.83|487.03|489.74|486.94|489.83|487.03|489.74|486.94|0
1654569810000|2022-06-07 02:43:30|489.65|486.85|489.74|486.94|489.74|486.94|489.65|486.85|0
1654569820000|2022-06-07 02:43:40|489.65|486.85|489.74|486.94|489.74|486.94|489.65|486.85|0
1654569830000|2022-06-07 02:43:50|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1654569840000|2022-06-07 02:44:00|489.56|486.76|489.74|486.94|489.74|486.94|489.56|486.76|0
1654569850000|2022-06-07 02:44:10|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1654569860000|2022-06-07 02:44:20|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654569870000|2022-06-07 02:44:30|489.83|487.03|489.83|487.03|489.91|487.11|489.83|487.03|0
1654569880000|2022-06-07 02:44:40|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1654569890000|2022-06-07 02:44:50|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1654569900000|2022-06-07 02:45:00|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654569920000|2022-06-07 02:45:20|490.98|488.18|490.63|487.83|490.98|488.18|490.63|487.83|0
1654569930000|2022-06-07 02:45:30|490.72|487.92|490.8|488|490.8|488|490.63|487.83|0
1654569940000|2022-06-07 02:45:40|490.98|488.18|490.98|488.18|491.07|488.27|490.98|488.18|0
1654569950000|2022-06-07 02:45:50|491.16|488.36|490.98|488.18|491.16|488.36|490.98|488.18|0
1654569960000|2022-06-07 02:46:00|491.25|488.45|491.16|488.36|491.25|488.45|491.16|488.36|0
1654569970000|2022-06-07 02:46:10|491.25|488.45|491.16|488.36|491.25|488.45|491.16|488.36|0
1654569980000|2022-06-07 02:46:20|490.98|488.18|490.63|487.83|490.98|488.18|490.63|487.83|0
1654569990000|2022-06-07 02:46:30|490.54|487.74|490.45|487.65|490.54|487.74|490.27|487.47|0
1654570010000|2022-06-07 02:46:50|490.36|487.56|490.27|487.47|490.36|487.56|490.27|487.47|0
1654570020000|2022-06-07 02:47:00|490.45|487.65|490.36|487.56|490.45|487.65|490.36|487.56|0
1654570030000|2022-06-07 02:47:10|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1654570040000|2022-06-07 02:47:20|490.54|487.74|490.45|487.65|490.54|487.74|490.45|487.65|0
1654570060000|2022-06-07 02:47:40|490.54|487.74|490.27|487.47|490.54|487.74|490.27|487.47|0
1654570070000|2022-06-07 02:47:50|490.45|487.65|490.27|487.47|490.45|487.65|490.27|487.47|0
1654570080000|2022-06-07 02:48:00|490.45|487.65|490.18|487.38|490.45|487.65|490.18|487.38|0
1654570090000|2022-06-07 02:48:10|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654570120000|2022-06-07 02:48:40|490.62|487.82|490.45|487.65|490.62|487.82|490.45|487.65|0
1654570130000|2022-06-07 02:48:50|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654570140000|2022-06-07 02:49:00|490.45|487.65|490.27|487.47|490.45|487.65|490.27|487.47|0
1654570150000|2022-06-07 02:49:10|490.18|487.38|490.62|487.82|490.62|487.82|490.18|487.38|0
1654570160000|2022-06-07 02:49:20|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1654570170000|2022-06-07 02:49:30|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654570190000|2022-06-07 02:49:50|490.72|487.92|490.72|487.92|490.72|487.92|490.62|487.82|0
1654570200000|2022-06-07 02:50:00|490.8|488|490.8|488|490.8|488|490.8|488|0
1654570210000|2022-06-07 02:50:10|490.62|487.82|490.45|487.65|490.62|487.82|490.45|487.65|0
1654570220000|2022-06-07 02:50:20|490.27|487.47|490.27|487.47|490.36|487.56|490.27|487.47|0
1654570230000|2022-06-07 02:50:30|490.09|487.29|490.09|487.29|490.09|487.29|490|487.2|0
1654570240000|2022-06-07 02:50:40|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654570250000|2022-06-07 02:50:50|490.27|487.47|490.18|487.38|490.27|487.47|490.18|487.38|0
1654570260000|2022-06-07 02:51:00|490.27|487.47|489.91|487.11|490.27|487.47|489.91|487.11|0
1654570270000|2022-06-07 02:51:10|490.09|487.29|490.09|487.29|490.09|487.29|489.91|487.11|0
1654570290000|2022-06-07 02:51:30|490.36|487.56|490.18|487.38|490.36|487.56|490.18|487.38|0
1654570300000|2022-06-07 02:51:40|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654570360000|2022-06-07 02:52:40|490|487.2|490.09|487.29|490.09|487.29|490|487.2|0
1654570370000|2022-06-07 02:52:50|490|487.2|490.09|487.29|490.09|487.29|490|487.2|0
1654570420000|2022-06-07 02:53:40|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654570430000|2022-06-07 02:53:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654570440000|2022-06-07 02:54:00|490.18|487.38|490.09|487.29|490.18|487.38|490.09|487.29|0
1654570450000|2022-06-07 02:54:10|490|487.2|490.09|487.29|490.09|487.29|490|487.2|0
1654570470000|2022-06-07 02:54:30|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654570480000|2022-06-07 02:54:40|490|487.2|490|487.2|490.09|487.29|490|487.2|0
1654570490000|2022-06-07 02:54:50|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654570500000|2022-06-07 02:55:00|490.27|487.47|490.27|487.47|490.27|487.47|490.18|487.38|0
1654570520000|2022-06-07 02:55:20|490.36|487.56|490.27|487.47|490.36|487.56|490.27|487.47|0
1654570530000|2022-06-07 02:55:30|490.36|487.56|490.44|487.64|490.44|487.64|490.36|487.56|0
1654570540000|2022-06-07 02:55:40|490.8|488|490.8|488|490.8|488|490.8|488|0
1654570550000|2022-06-07 02:55:50|490.89|488.09|491.16|488.36|491.16|488.36|490.89|488.09|0
1654570560000|2022-06-07 02:56:00|490.98|488.18|490.54|487.74|490.98|488.18|490.54|487.74|0
1654570570000|2022-06-07 02:56:10|490.27|487.47|490.98|488.18|491.16|488.36|490.27|487.47|0
1654570580000|2022-06-07 02:56:20|490.89|488.09|490.98|488.18|490.98|488.18|490.89|488.09|0
1654570590000|2022-06-07 02:56:30|491.16|488.36|490.98|488.18|491.16|488.36|490.98|488.18|0
1654570600000|2022-06-07 02:56:40|491.07|488.27|490.98|488.18|491.16|488.36|490.98|488.18|0
1654570610000|2022-06-07 02:56:50|490.8|488|490.8|488|490.8|488|490.8|488|0
1654570620000|2022-06-07 02:57:00|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1654570630000|2022-06-07 02:57:10|491.07|488.27|490.98|488.18|491.07|488.27|490.98|488.18|0
1654570640000|2022-06-07 02:57:20|490.8|488|490.8|488|490.8|488|490.8|488|0
1654570650000|2022-06-07 02:57:30|490.89|488.09|490.71|487.91|490.89|488.09|490.71|487.91|0
1654570660000|2022-06-07 02:57:40|490.8|488|490.62|487.82|490.8|488|490.62|487.82|0
1654570670000|2022-06-07 02:57:50|490.8|488|490.8|488|490.8|488|490.8|488|0
1654570680000|2022-06-07 02:58:00|490.62|487.82|490.62|487.82|490.62|487.82|490.54|487.74|0
1654570690000|2022-06-07 02:58:10|490.54|487.74|490.54|487.74|490.62|487.82|490.54|487.74|0
1654570700000|2022-06-07 02:58:20|490.36|487.56|490.44|487.64|490.44|487.64|490.26|487.46|0
1654570710000|2022-06-07 02:58:30|490.36|487.56|490.44|487.64|490.44|487.64|490.36|487.56|0
1654570720000|2022-06-07 02:58:40|490.26|487.46|490.36|487.56|490.36|487.56|490.26|487.46|0
1654570730000|2022-06-07 02:58:50|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654570740000|2022-06-07 02:59:00|490.36|487.56|490.26|487.46|490.36|487.56|490.26|487.46|0
1654570750000|2022-06-07 02:59:10|490.44|487.64|490.26|487.46|490.44|487.64|490.26|487.46|0
1654570770000|2022-06-07 02:59:30|490.09|487.29|490.26|487.46|490.26|487.46|490.09|487.29|0
1654570780000|2022-06-07 02:59:40|490.18|487.38|490.09|487.29|490.18|487.38|490.09|487.29|0
1654570790000|2022-06-07 02:59:50|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654570800000|2022-06-07 03:00:00|490.18|487.38|490.18|487.38|490.18|487.38|490.18|487.38|0
1654570810000|2022-06-07 03:00:10|490.26|487.46|490|487.2|490.26|487.46|489.91|487.11|0
1654570820000|2022-06-07 03:00:20|490.09|487.29|490.26|487.46|490.26|487.46|490.09|487.29|0
1654570830000|2022-06-07 03:00:30|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654570840000|2022-06-07 03:00:40|490.26|487.46|490.09|487.29|490.26|487.46|489.91|487.11|0
1654570850000|2022-06-07 03:00:50|490.18|487.38|490.09|487.29|490.18|487.38|490.09|487.29|0
1654570860000|2022-06-07 03:01:00|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654570870000|2022-06-07 03:01:10|490.44|487.64|490.26|487.46|490.44|487.64|490.26|487.46|0
1654570880000|2022-06-07 03:01:20|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1654570890000|2022-06-07 03:01:30|490.26|487.46|490.09|487.29|490.26|487.46|490.09|487.29|0
1654570900000|2022-06-07 03:01:40|488.26|485.46|488.17|485.37|488.26|485.46|488.17|485.37|0
1654570910000|2022-06-07 03:01:50|488.26|485.46|488.08|485.28|488.26|485.46|488.08|485.28|0
1654570920000|2022-06-07 03:02:00|488.26|485.46|488.43|485.63|488.43|485.63|488.26|485.46|0
1654570930000|2022-06-07 03:02:10|488.53|485.73|488.43|485.63|488.53|485.73|488.43|485.63|0
1654570940000|2022-06-07 03:02:20|488.61|485.81|488.43|485.63|488.61|485.81|488.43|485.63|0
1654570960000|2022-06-07 03:02:40|488.26|485.46|488.43|485.63|488.43|485.63|488.26|485.46|0
1654570980000|2022-06-07 03:03:00|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1654570990000|2022-06-07 03:03:10|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571000000|2022-06-07 03:03:20|488.53|485.73|488.43|485.63|488.53|485.73|488.43|485.63|0
1654571020000|2022-06-07 03:03:40|488.53|485.73|488.43|485.63|488.53|485.73|488.43|485.63|0
1654571040000|2022-06-07 03:04:00|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1654571060000|2022-06-07 03:04:20|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571070000|2022-06-07 03:04:30|488.53|485.73|488.43|485.63|488.53|485.73|488.43|485.63|0
1654571080000|2022-06-07 03:04:40|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571090000|2022-06-07 03:04:50|488.43|485.63|488.43|485.63|488.43|485.63|488.35|485.55|0
1654571100000|2022-06-07 03:05:00|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571120000|2022-06-07 03:05:20|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571130000|2022-06-07 03:05:30|488.25|485.45|488.43|485.63|488.43|485.63|488.25|485.45|0
1654571140000|2022-06-07 03:05:40|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571150000|2022-06-07 03:05:50|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571160000|2022-06-07 03:06:00|488.53|485.73|488.53|485.73|488.53|485.73|488.53|485.73|0
1654571170000|2022-06-07 03:06:10|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571200000|2022-06-07 03:06:40|488.61|485.81|488.43|485.63|488.61|485.81|488.43|485.63|0
1654571210000|2022-06-07 03:06:50|488.25|485.45|488.43|485.63|488.43|485.63|488.25|485.45|0
1654571220000|2022-06-07 03:07:00|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571230000|2022-06-07 03:07:10|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1654571240000|2022-06-07 03:07:20|488.08|485.28|488.25|485.45|488.25|485.45|488.08|485.28|0
1654571250000|2022-06-07 03:07:30|488.17|485.37|488.43|485.63|488.43|485.63|488.17|485.37|0
1654571270000|2022-06-07 03:07:50|488.25|485.45|488.35|485.55|488.35|485.55|488.25|485.45|0
1654571280000|2022-06-07 03:08:00|488.25|485.45|488.25|485.45|488.35|485.55|488.25|485.45|0
1654571290000|2022-06-07 03:08:10|488.43|485.63|488.43|485.63|488.43|485.63|488.35|485.55|0
1654571300000|2022-06-07 03:08:20|488.25|485.45|488.43|485.63|488.43|485.63|488.25|485.45|0
1654571320000|2022-06-07 03:08:40|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571360000|2022-06-07 03:09:20|488.17|485.37|488.07|485.27|488.17|485.37|488.07|485.27|0
1654571370000|2022-06-07 03:09:30|488.17|485.37|488.25|485.45|488.25|485.45|488.17|485.37|0
1654571390000|2022-06-07 03:09:50|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1654571430000|2022-06-07 03:10:30|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1654571490000|2022-06-07 03:11:30|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654571520000|2022-06-07 03:12:00|487.9|485.1|487.9|485.1|487.9|485.1|487.72|484.92|0
1654571530000|2022-06-07 03:12:10|487.89|485.09|487.89|485.09|487.89|485.09|487.89|485.09|0
1654571560000|2022-06-07 03:12:40|487.72|484.92|487.72|484.92|487.72|484.92|487.72|484.92|0
1654571570000|2022-06-07 03:12:50|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1654571580000|2022-06-07 03:13:00|487.18|484.38|487.36|484.56|487.36|484.56|487.18|484.38|0
1654571590000|2022-06-07 03:13:10|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1654571630000|2022-06-07 03:13:50|487|484.2|487|484.2|487|484.2|487|484.2|0
1654571640000|2022-06-07 03:14:00|487.18|484.38|487.27|484.47|487.27|484.47|487.18|484.38|0
1654571650000|2022-06-07 03:14:10|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1654571670000|2022-06-07 03:14:30|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1654571690000|2022-06-07 03:14:50|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1654571700000|2022-06-07 03:15:00|487.18|484.38|487.36|484.56|487.36|484.56|487.18|484.38|0
1654571720000|2022-06-07 03:15:20|487.18|484.38|487|484.2|487.18|484.38|487|484.2|0
1654571730000|2022-06-07 03:15:30|486.82|484.02|486.11|483.31|486.82|484.02|486.11|483.31|0
1654571750000|2022-06-07 03:15:50|485.75|482.95|485.67|482.87|485.75|482.95|485.67|482.87|0
1654571760000|2022-06-07 03:16:00|485.4|482.6|485.4|482.6|485.4|482.6|485.22|482.42|0
1654571770000|2022-06-07 03:16:10|485.58|482.78|485.4|482.6|485.58|482.78|485.4|482.6|0
1654571780000|2022-06-07 03:16:20|485.22|482.42|485.22|482.42|485.22|482.42|485.22|482.42|0
1654571800000|2022-06-07 03:16:40|485.04|482.24|485.04|482.24|485.22|482.42|485.04|482.24|0
1654571810000|2022-06-07 03:16:50|484.96|482.16|484.86|482.06|485.04|482.24|484.86|482.06|0
1654571820000|2022-06-07 03:17:00|484.69|481.89|484.69|481.89|484.78|481.98|484.69|481.89|0
1654571830000|2022-06-07 03:17:10|484.51|481.71|484.51|481.71|484.51|481.71|484.51|481.71|0
1654571840000|2022-06-07 03:17:20|484.6|481.8|484.51|481.71|484.86|482.06|484.51|481.71|0
1654571850000|2022-06-07 03:17:30|484.69|481.89|484.33|481.53|484.69|481.89|484.33|481.53|0
1654571870000|2022-06-07 03:17:50|484.24|481.44|484.33|481.53|484.33|481.53|484.24|481.44|0
1654571880000|2022-06-07 03:18:00|484.42|481.62|484.51|481.71|484.51|481.71|484.33|481.53|0
1654571900000|2022-06-07 03:18:20|484.33|481.53|484.86|482.06|484.86|482.06|484.33|481.53|0
1654571910000|2022-06-07 03:18:30|485.04|482.24|484.69|481.89|485.04|482.24|484.69|481.89|0
1654571920000|2022-06-07 03:18:40|484.86|482.06|484.51|481.71|484.86|482.06|484.51|481.71|0
1654571930000|2022-06-07 03:18:50|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1654571940000|2022-06-07 03:19:00|484.51|481.71|484.33|481.53|484.51|481.71|484.33|481.53|0
1654571950000|2022-06-07 03:19:10|484.51|481.71|484.69|481.89|484.69|481.89|484.51|481.71|0
1654571960000|2022-06-07 03:19:20|484.51|481.71|484.69|481.89|484.69|481.89|484.51|481.71|0
1654571970000|2022-06-07 03:19:30|484.51|481.71|484.69|481.89|484.69|481.89|484.51|481.71|0
1654571980000|2022-06-07 03:19:40|484.51|481.71|484.51|481.71|484.51|481.71|484.51|481.71|0
1654571990000|2022-06-07 03:19:50|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1654572020000|2022-06-07 03:20:20|484.96|482.16|484.86|482.06|484.96|482.16|484.86|482.06|0
1654572030000|2022-06-07 03:20:30|485.04|482.24|484.86|482.06|485.04|482.24|484.86|482.06|0
1654572040000|2022-06-07 03:20:40|484.78|481.98|484.78|481.98|484.78|481.98|484.78|481.98|0
1654572050000|2022-06-07 03:20:50|484.68|481.88|484.68|481.88|484.68|481.88|484.68|481.88|0
1654572060000|2022-06-07 03:21:00|484.86|482.06|484.68|481.88|484.86|482.06|484.68|481.88|0
1654572070000|2022-06-07 03:21:10|484.78|481.98|484.78|481.98|484.78|481.98|484.78|481.98|0
1654572080000|2022-06-07 03:21:20|484.68|481.88|484.68|481.88|484.68|481.88|484.68|481.88|0
1654572100000|2022-06-07 03:21:40|484.78|481.98|484.68|481.88|484.78|481.98|484.68|481.88|0
1654572110000|2022-06-07 03:21:50|484.78|481.98|484.68|481.88|484.86|482.06|484.68|481.88|0
1654572120000|2022-06-07 03:22:00|484.51|481.71|484.51|481.71|484.51|481.71|484.51|481.71|0
1654572170000|2022-06-07 03:22:50|484.6|481.8|484.86|482.06|484.86|482.06|484.6|481.8|0
1654572180000|2022-06-07 03:23:00|484.68|481.88|484.51|481.71|484.68|481.88|484.51|481.71|0
1654572190000|2022-06-07 03:23:10|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1654572200000|2022-06-07 03:23:20|484.42|481.62|484.33|481.53|484.51|481.71|484.33|481.53|0
1654572220000|2022-06-07 03:23:40|484.15|481.35|484.33|481.53|484.33|481.53|484.15|481.35|0
1654572230000|2022-06-07 03:23:50|484.15|481.35|484.24|481.44|484.33|481.53|484.15|481.35|0
1654572240000|2022-06-07 03:24:00|484.15|481.35|484.24|481.44|484.24|481.44|484.15|481.35|0
1654572250000|2022-06-07 03:24:10|484.33|481.53|484.15|481.35|484.33|481.53|484.15|481.35|0
1654572280000|2022-06-07 03:24:40|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1654572290000|2022-06-07 03:24:50|484.15|481.35|483.79|480.99|484.15|481.35|483.79|480.99|0
1654572300000|2022-06-07 03:25:00|483.62|480.82|483.79|480.99|483.97|481.17|483.62|480.82|0
1654572310000|2022-06-07 03:25:10|483.71|480.91|483.26|480.46|483.71|480.91|483.26|480.46|0
1654572320000|2022-06-07 03:25:20|483.44|480.64|483.44|480.64|483.44|480.64|483.44|480.64|0
1654572330000|2022-06-07 03:25:30|483.26|480.46|482.91|480.11|483.26|480.46|482.91|480.11|0
1654572340000|2022-06-07 03:25:40|482.73|479.93|483.08|480.28|483.08|480.28|482.73|479.93|0
1654572350000|2022-06-07 03:25:50|483.26|480.46|483.08|480.28|483.26|480.46|483.08|480.28|0
1654572360000|2022-06-07 03:26:00|483.26|480.46|483.71|480.91|483.71|480.91|483.26|480.46|0
1654572370000|2022-06-07 03:26:10|483.62|480.82|483.62|480.82|483.71|480.91|483.62|480.82|0
1654572380000|2022-06-07 03:26:20|483.44|480.64|483.44|480.64|483.53|480.73|483.44|480.64|0
1654572390000|2022-06-07 03:26:30|483.35|480.55|483.62|480.82|483.62|480.82|483.35|480.55|0
1654572410000|2022-06-07 03:26:50|483.44|480.64|483.53|480.73|483.53|480.73|483.44|480.64|0
1654572420000|2022-06-07 03:27:00|483.26|480.46|483.08|480.28|483.26|480.46|483.08|480.28|0
1654572430000|2022-06-07 03:27:10|482.91|480.11|483.26|480.46|483.26|480.46|482.91|480.11|0
1654572440000|2022-06-07 03:27:20|483.44|480.64|483.79|480.99|483.79|480.99|483.44|480.64|0
1654572450000|2022-06-07 03:27:30|483.71|480.91|483.08|480.28|483.71|480.91|483.08|480.28|0
1654572460000|2022-06-07 03:27:40|483.18|480.38|483.26|480.46|483.26|480.46|483.18|480.38|0
1654572470000|2022-06-07 03:27:50|483.35|480.55|483.26|480.46|483.44|480.64|483.26|480.46|0
1654572480000|2022-06-07 03:28:00|483.35|480.55|483.35|480.55|483.35|480.55|483.26|480.46|0
1654572490000|2022-06-07 03:28:10|483.26|480.46|483.44|480.64|483.44|480.64|483.26|480.46|0
1654572500000|2022-06-07 03:28:20|483.26|480.46|483.44|480.64|483.44|480.64|483.26|480.46|0
1654572510000|2022-06-07 03:28:30|483.35|480.55|483.35|480.55|483.44|480.64|483.35|480.55|0
1654572520000|2022-06-07 03:28:40|483.44|480.64|483.44|480.64|483.44|480.64|483.44|480.64|0
1654572530000|2022-06-07 03:28:50|483.62|480.82|483.79|480.99|483.79|480.99|483.62|480.82|0
1654572550000|2022-06-07 03:29:10|483.89|481.09|483.97|481.17|483.97|481.17|483.89|481.09|0
1654572560000|2022-06-07 03:29:20|483.89|481.09|483.97|481.17|483.97|481.17|483.89|481.09|0
1654572580000|2022-06-07 03:29:40|483.89|481.09|484.06|481.26|484.06|481.26|483.89|481.09|0
1654572590000|2022-06-07 03:29:50|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1654572600000|2022-06-07 03:30:00|484.06|481.26|484.15|481.35|484.15|481.35|484.06|481.26|0
1654572610000|2022-06-07 03:30:10|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1654572620000|2022-06-07 03:30:20|484.15|481.35|484.15|481.35|484.24|481.44|484.15|481.35|0
1654572640000|2022-06-07 03:30:40|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1654572650000|2022-06-07 03:30:50|484.06|481.26|483.97|481.17|484.06|481.26|483.97|481.17|0
1654572660000|2022-06-07 03:31:00|484.06|481.26|484.24|481.44|484.24|481.44|484.06|481.26|0
1654572670000|2022-06-07 03:31:10|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1654572690000|2022-06-07 03:31:30|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1654572750000|2022-06-07 03:32:30|484.32|481.52|484.32|481.52|484.32|481.52|484.32|481.52|0
1654572760000|2022-06-07 03:32:40|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1654572770000|2022-06-07 03:32:50|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1654572780000|2022-06-07 03:33:00|484.15|481.35|484.32|481.52|484.32|481.52|484.15|481.35|0
1654572840000|2022-06-07 03:34:00|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1654572850000|2022-06-07 03:34:10|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1654572860000|2022-06-07 03:34:20|484.24|481.44|484.32|481.52|484.32|481.52|484.24|481.44|0
1654572870000|2022-06-07 03:34:30|484.24|481.44|484.32|481.52|484.32|481.52|484.24|481.44|0
1654572890000|2022-06-07 03:34:50|484.42|481.62|484.32|481.52|484.5|481.7|484.32|481.52|0
1654572900000|2022-06-07 03:35:00|484.15|481.35|484.32|481.52|484.32|481.52|484.15|481.35|0
1654572910000|2022-06-07 03:35:10|484.42|481.62|484.5|481.7|484.5|481.7|484.42|481.62|0
1654572940000|2022-06-07 03:35:40|484.68|481.88|484.68|481.88|484.68|481.88|484.68|481.88|0
1654572950000|2022-06-07 03:35:50|484.86|482.06|484.86|482.06|484.86|482.06|484.68|481.88|0
1654572960000|2022-06-07 03:36:00|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1654572970000|2022-06-07 03:36:10|484.95|482.15|484.86|482.06|484.95|482.15|484.86|482.06|0
1654572980000|2022-06-07 03:36:20|484.77|481.97|484.68|481.88|484.86|482.06|484.68|481.88|0
1654572990000|2022-06-07 03:36:30|484.86|482.06|484.59|481.79|484.86|482.06|484.59|481.79|0
1654573000000|2022-06-07 03:36:40|484.5|481.7|484.68|481.88|484.68|481.88|484.5|481.7|0
1654573010000|2022-06-07 03:36:50|484.5|481.7|484.59|481.79|484.59|481.79|484.5|481.7|0
1654573020000|2022-06-07 03:37:00|484.68|481.88|484.68|481.88|484.68|481.88|484.68|481.88|0
1654573030000|2022-06-07 03:37:10|484.77|481.97|484.15|481.35|484.86|482.06|484.15|481.35|0
1654573040000|2022-06-07 03:37:20|483.43|480.63|483.61|480.81|483.61|480.81|483.43|480.63|0
1654573050000|2022-06-07 03:37:30|483.43|480.63|483.61|480.81|483.61|480.81|483.43|480.63|0
1654573060000|2022-06-07 03:37:40|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573080000|2022-06-07 03:38:00|483.35|480.55|483.26|480.46|483.35|480.55|483.26|480.46|0
1654573090000|2022-06-07 03:38:10|483.43|480.63|483.26|480.46|483.43|480.63|483.26|480.46|0
1654573100000|2022-06-07 03:38:20|483.43|480.63|483.61|480.81|483.61|480.81|483.26|480.46|0
1654573110000|2022-06-07 03:38:30|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573120000|2022-06-07 03:38:40|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573130000|2022-06-07 03:38:50|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573150000|2022-06-07 03:39:10|483.26|480.46|483.26|480.46|483.26|480.46|483.08|480.28|0
1654573160000|2022-06-07 03:39:20|483.08|480.28|483.08|480.28|483.08|480.28|483.08|480.28|0
1654573180000|2022-06-07 03:39:40|483.26|480.46|483.79|480.99|483.79|480.99|483.26|480.46|0
1654573190000|2022-06-07 03:39:50|483.7|480.9|483.7|480.9|483.7|480.9|483.61|480.81|0
1654573200000|2022-06-07 03:40:00|483.79|480.99|483.97|481.17|483.97|481.17|483.79|480.99|0
1654573210000|2022-06-07 03:40:10|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1654573220000|2022-06-07 03:40:20|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1654573230000|2022-06-07 03:40:30|484.14|481.34|483.97|481.17|484.14|481.34|483.97|481.17|0
1654573240000|2022-06-07 03:40:40|484.06|481.26|484.06|481.26|484.14|481.34|484.06|481.26|0
1654573250000|2022-06-07 03:40:50|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1654573260000|2022-06-07 03:41:00|484.06|481.26|483.88|481.08|484.06|481.26|483.88|481.08|0
1654573270000|2022-06-07 03:41:10|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1654573280000|2022-06-07 03:41:20|483.88|481.08|483.97|481.17|483.97|481.17|483.88|481.08|0
1654573300000|2022-06-07 03:41:40|483.88|481.08|483.97|481.17|483.97|481.17|483.79|480.99|0
1654573310000|2022-06-07 03:41:50|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1654573320000|2022-06-07 03:42:00|483.88|481.08|483.79|480.99|483.97|481.17|483.79|480.99|0
1654573330000|2022-06-07 03:42:10|483.61|480.81|483.79|480.99|483.79|480.99|483.61|480.81|0
1654573340000|2022-06-07 03:42:20|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1654573350000|2022-06-07 03:42:30|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1654573370000|2022-06-07 03:42:50|483.97|481.17|483.97|481.17|483.97|481.17|483.79|480.99|0
1654573380000|2022-06-07 03:43:00|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1654573390000|2022-06-07 03:43:10|483.61|480.81|483.79|480.99|483.79|480.99|483.61|480.81|0
1654573400000|2022-06-07 03:43:20|483.61|480.81|483.7|480.9|483.7|480.9|483.61|480.81|0
1654573410000|2022-06-07 03:43:30|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573420000|2022-06-07 03:43:40|483.7|480.9|483.43|480.63|483.7|480.9|483.43|480.63|0
1654573440000|2022-06-07 03:44:00|483.52|480.72|483.61|480.81|483.61|480.81|483.52|480.72|0
1654573450000|2022-06-07 03:44:10|483.52|480.72|483.43|480.63|483.52|480.72|483.43|480.63|0
1654573460000|2022-06-07 03:44:20|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573470000|2022-06-07 03:44:30|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573490000|2022-06-07 03:44:50|483.25|480.45|483.43|480.63|483.43|480.63|483.25|480.45|0
1654573510000|2022-06-07 03:45:10|483.25|480.45|483.43|480.63|483.43|480.63|483.25|480.45|0
1654573520000|2022-06-07 03:45:20|483.35|480.55|483.25|480.45|483.35|480.55|483.25|480.45|0
1654573540000|2022-06-07 03:45:40|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573550000|2022-06-07 03:45:50|483.52|480.72|483.61|480.81|483.61|480.81|483.43|480.63|0
1654573560000|2022-06-07 03:46:00|483.79|480.99|483.79|480.99|483.79|480.99|483.7|480.9|0
1654573570000|2022-06-07 03:46:10|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573600000|2022-06-07 03:46:40|483.52|480.72|483.61|480.81|483.61|480.81|483.52|480.72|0
1654573610000|2022-06-07 03:46:50|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654573620000|2022-06-07 03:47:00|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573630000|2022-06-07 03:47:10|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573640000|2022-06-07 03:47:20|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573650000|2022-06-07 03:47:30|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1654573660000|2022-06-07 03:47:40|483.43|480.63|483.25|480.45|483.43|480.63|483.25|480.45|0
1654573670000|2022-06-07 03:47:50|483.35|480.55|483.43|480.63|483.43|480.63|483.25|480.45|0
1654573680000|2022-06-07 03:48:00|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654573690000|2022-06-07 03:48:10|483.43|480.63|483.25|480.45|483.43|480.63|483.25|480.45|0
1654573720000|2022-06-07 03:48:40|483.35|480.55|483.43|480.63|483.43|480.63|483.35|480.55|0
1654573730000|2022-06-07 03:48:50|483.25|480.45|483.35|480.55|483.35|480.55|483.25|480.45|0
1654573740000|2022-06-07 03:49:00|483.43|480.63|483.43|480.63|483.43|480.63|483.35|480.55|0
1654573750000|2022-06-07 03:49:10|483.35|480.55|483.08|480.28|483.35|480.55|483.08|480.28|0
1654573760000|2022-06-07 03:49:20|482.9|480.1|482.72|479.92|482.9|480.1|482.72|479.92|0
1654573770000|2022-06-07 03:49:30|482.54|479.74|482.9|480.1|482.9|480.1|482.54|479.74|0
1654573780000|2022-06-07 03:49:40|482.72|479.92|482.72|479.92|482.72|479.92|482.72|479.92|0
1654573790000|2022-06-07 03:49:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1654573800000|2022-06-07 03:50:00|482.72|479.92|482.72|479.92|482.72|479.92|482.72|479.92|0
1654573810000|2022-06-07 03:50:10|482.81|480.01|482.72|479.92|482.81|480.01|482.72|479.92|0
1654573820000|2022-06-07 03:50:20|482.9|480.1|483.08|480.28|483.08|480.28|482.9|480.1|0
1654573830000|2022-06-07 03:50:30|482.99|480.19|483.07|480.27|483.08|480.28|482.99|480.19|0
1654573850000|2022-06-07 03:50:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1654573860000|2022-06-07 03:51:00|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1654573870000|2022-06-07 03:51:10|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654573880000|2022-06-07 03:51:20|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1654573890000|2022-06-07 03:51:30|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654573900000|2022-06-07 03:51:40|483.07|480.27|483.25|480.45|483.25|480.45|483.07|480.27|0
1654573910000|2022-06-07 03:51:50|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654573920000|2022-06-07 03:52:00|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654573940000|2022-06-07 03:52:20|483.43|480.63|483.43|480.63|483.43|480.63|483.25|480.45|0
1654573960000|2022-06-07 03:52:40|483.25|480.45|483.43|480.63|483.43|480.63|483.25|480.45|0
1654573980000|2022-06-07 03:53:00|483.61|480.81|483.25|480.45|483.61|480.81|483.25|480.45|0
1654574010000|2022-06-07 03:53:30|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1654574020000|2022-06-07 03:53:40|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654574030000|2022-06-07 03:53:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1654574040000|2022-06-07 03:54:00|483.17|480.37|483.07|480.27|483.25|480.45|483.07|480.27|0
1654574050000|2022-06-07 03:54:10|483.17|480.37|483.07|480.27|483.17|480.37|483.07|480.27|0
1654574080000|2022-06-07 03:54:40|482.72|479.92|482.63|479.83|482.72|479.92|482.63|479.83|0
1654574090000|2022-06-07 03:54:50|482.19|479.39|482.36|479.56|482.36|479.56|482.19|479.39|0
1654574100000|2022-06-07 03:55:00|482.63|479.83|482.72|479.92|482.72|479.92|482.63|479.83|0
1654574120000|2022-06-07 03:55:20|482.63|479.83|482.72|479.92|482.72|479.92|482.54|479.74|0
1654574130000|2022-06-07 03:55:30|482.54|479.74|482.19|479.39|482.63|479.83|482.19|479.39|0
1654574140000|2022-06-07 03:55:40|482.01|479.21|482.1|479.3|482.1|479.3|482.01|479.21|0
1654574150000|2022-06-07 03:55:50|482.19|479.39|482.36|479.56|482.36|479.56|482.19|479.39|0
1654574160000|2022-06-07 03:56:00|482.54|479.74|482.36|479.56|482.54|479.74|482.36|479.56|0
1654574170000|2022-06-07 03:56:10|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1654574190000|2022-06-07 03:56:30|482.72|479.92|482.54|479.74|482.72|479.92|482.54|479.74|0
1654574200000|2022-06-07 03:56:40|482.63|479.83|482.72|479.92|482.72|479.92|482.63|479.83|0
1654574210000|2022-06-07 03:56:50|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1654574240000|2022-06-07 03:57:20|482.72|479.92|483.07|480.27|483.07|480.27|482.72|479.92|0
1654574250000|2022-06-07 03:57:30|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1654574260000|2022-06-07 03:57:40|483.43|480.63|483.25|480.45|483.43|480.63|483.25|480.45|0
1654574270000|2022-06-07 03:57:50|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1654574280000|2022-06-07 03:58:00|483.61|480.81|483.6|480.8|483.61|480.81|483.6|480.8|0
1654574290000|2022-06-07 03:58:10|483.43|480.63|482.99|480.19|483.43|480.63|482.99|480.19|0
1654574300000|2022-06-07 03:58:20|483.43|480.63|483.43|480.63|483.6|480.8|483.43|480.63|0
1654574310000|2022-06-07 03:58:30|483.34|480.54|483.43|480.63|483.43|480.63|483.34|480.54|0
1654574320000|2022-06-07 03:58:40|483.78|480.98|483.78|480.98|483.78|480.98|483.78|480.98|0
1654574330000|2022-06-07 03:58:50|483.7|480.9|483.87|481.07|483.87|481.07|483.7|480.9|0
1654574340000|2022-06-07 03:59:00|483.96|481.16|483.96|481.16|484.14|481.34|483.96|481.16|0
1654574350000|2022-06-07 03:59:10|484.14|481.34|484.05|481.25|484.14|481.34|483.96|481.16|0
1654574360000|2022-06-07 03:59:20|483.96|481.16|484.14|481.34|484.14|481.34|483.96|481.16|0
1654574370000|2022-06-07 03:59:30|484.49|481.69|484.32|481.52|484.49|481.69|484.32|481.52|0
1654574380000|2022-06-07 03:59:40|484.41|481.61|484.32|481.52|484.41|481.61|484.32|481.52|0
1654574390000|2022-06-07 03:59:50|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1654574400000|2022-06-07 04:00:00|484.23|481.43|484.67|481.87|484.67|481.87|484.14|481.34|0
1654574410000|2022-06-07 04:00:10|485.03|482.23|485.03|482.23|485.03|482.23|484.85|482.05|0
1654574420000|2022-06-07 04:00:20|484.76|481.96|484.67|481.87|484.76|481.96|484.67|481.87|0
1654574430000|2022-06-07 04:00:30|484.85|482.05|484.85|482.05|484.85|482.05|484.85|482.05|0
1654574440000|2022-06-07 04:00:40|484.67|481.87|485.03|482.23|485.03|482.23|484.67|481.87|0
1654574450000|2022-06-07 04:00:50|484.85|482.05|484.85|482.05|484.85|482.05|484.85|482.05|0
1654574460000|2022-06-07 04:01:00|484.94|482.14|485.03|482.23|485.03|482.23|484.94|482.14|0
1654574480000|2022-06-07 04:01:20|485.2|482.4|485.56|482.76|485.56|482.76|485.2|482.4|0
1654574490000|2022-06-07 04:01:30|485.3|482.5|485.2|482.4|485.3|482.5|485.2|482.4|0
1654574500000|2022-06-07 04:01:40|485.12|482.32|485.2|482.4|485.2|482.4|485.12|482.32|0
1654574510000|2022-06-07 04:01:50|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1654574520000|2022-06-07 04:02:00|485.12|482.32|485.03|482.23|485.2|482.4|485.03|482.23|0
1654574530000|2022-06-07 04:02:10|484.85|482.05|484.67|481.87|484.85|482.05|484.67|481.87|0
1654574540000|2022-06-07 04:02:20|484.76|481.96|484.67|481.87|484.76|481.96|484.67|481.87|0
1654574550000|2022-06-07 04:02:30|484.49|481.69|484.49|481.69|484.49|481.69|484.49|481.69|0
1654574560000|2022-06-07 04:02:40|484.85|482.05|484.85|482.05|485.03|482.23|484.85|482.05|0
1654574570000|2022-06-07 04:02:50|485.03|482.23|485.56|482.76|485.56|482.76|485.03|482.23|0
1654574580000|2022-06-07 04:03:00|485.38|482.58|485.56|482.76|485.56|482.76|485.38|482.58|0
1654574590000|2022-06-07 04:03:10|485.65|482.85|485.65|482.85|485.65|482.85|485.65|482.85|0
1654574600000|2022-06-07 04:03:20|485.56|482.76|485.74|482.94|485.74|482.94|485.56|482.76|0
1654574610000|2022-06-07 04:03:30|485.65|482.85|485.56|482.76|485.65|482.85|485.56|482.76|0
1654574630000|2022-06-07 04:03:50|485.65|482.85|485.65|482.85|485.65|482.85|485.65|482.85|0
1654574640000|2022-06-07 04:04:00|485.56|482.76|485.38|482.58|485.56|482.76|485.38|482.58|0
1654574660000|2022-06-07 04:04:20|485.3|482.5|485.38|482.58|485.38|482.58|485.3|482.5|0
1654574690000|2022-06-07 04:04:50|485.3|482.5|485.3|482.5|485.3|482.5|485.3|482.5|0
1654574700000|2022-06-07 04:05:00|485.38|482.58|486.4|483.6|487.42|484.62|485.38|482.58|0
1654574730000|2022-06-07 04:05:30|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1654574740000|2022-06-07 04:05:40|486.14|483.34|486.05|483.25|486.14|483.34|486.05|483.25|0
1654574750000|2022-06-07 04:05:50|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1654574770000|2022-06-07 04:06:10|485.78|482.98|485.78|482.98|485.78|482.98|485.78|482.98|0
1654574780000|2022-06-07 04:06:20|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1654574810000|2022-06-07 04:06:50|485.87|483.07|485.78|482.98|485.87|483.07|485.78|482.98|0
1654574820000|2022-06-07 04:07:00|485.69|482.89|485.87|483.07|485.87|483.07|485.69|482.89|0
1654574840000|2022-06-07 04:07:20|485.96|483.16|486.04|483.24|486.04|483.24|485.87|483.07|0
1654574850000|2022-06-07 04:07:30|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1654574860000|2022-06-07 04:07:40|485.69|482.89|485.87|483.07|485.87|483.07|485.69|482.89|0
1654574910000|2022-06-07 04:08:30|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1654574930000|2022-06-07 04:08:50|485.51|482.71|485.51|482.71|485.51|482.71|485.51|482.71|0
1654574940000|2022-06-07 04:09:00|485.6|482.8|485.69|482.89|485.69|482.89|485.6|482.8|0
1654574960000|2022-06-07 04:09:20|485.51|482.71|485.51|482.71|485.51|482.71|485.51|482.71|0
1654574970000|2022-06-07 04:09:30|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1654574990000|2022-06-07 04:09:50|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654575000000|2022-06-07 04:10:00|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1654575010000|2022-06-07 04:10:10|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1654575020000|2022-06-07 04:10:20|485.96|483.16|486.04|483.24|486.04|483.24|485.96|483.16|0
1654575030000|2022-06-07 04:10:30|485.87|483.07|485.96|483.16|485.96|483.16|485.87|483.07|0
1654575040000|2022-06-07 04:10:40|486.04|483.24|485.78|482.98|486.04|483.24|485.78|482.98|0
1654575050000|2022-06-07 04:10:50|485.87|483.07|485.78|482.98|485.87|483.07|485.78|482.98|0
1654575060000|2022-06-07 04:11:00|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1654575070000|2022-06-07 04:11:10|485.69|482.89|485.78|482.98|485.78|482.98|485.69|482.89|0
1654575080000|2022-06-07 04:11:20|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1654575100000|2022-06-07 04:11:40|485.78|482.98|485.87|483.07|485.87|483.07|485.78|482.98|0
1654575120000|2022-06-07 04:12:00|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654575130000|2022-06-07 04:12:10|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1654575140000|2022-06-07 04:12:20|486.04|483.24|486.14|483.34|486.14|483.34|486.04|483.24|0
1654575150000|2022-06-07 04:12:30|486.04|483.24|486.14|483.34|486.14|483.34|486.04|483.24|0
1654575160000|2022-06-07 04:12:40|486.22|483.42|486.14|483.34|486.22|483.42|486.14|483.34|0
1654575170000|2022-06-07 04:12:50|486.22|483.42|486.04|483.24|486.22|483.42|486.04|483.24|0
1654575180000|2022-06-07 04:13:00|486.14|483.34|486.04|483.24|486.14|483.34|486.04|483.24|0
1654575210000|2022-06-07 04:13:30|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575230000|2022-06-07 04:13:50|485.96|483.16|485.86|483.06|485.96|483.16|485.86|483.06|0
1654575270000|2022-06-07 04:14:30|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1654575280000|2022-06-07 04:14:40|485.69|482.89|485.86|483.06|485.86|483.06|485.69|482.89|0
1654575290000|2022-06-07 04:14:50|485.78|482.98|485.86|483.06|485.86|483.06|485.78|482.98|0
1654575310000|2022-06-07 04:15:10|485.96|483.16|485.69|482.89|485.96|483.16|485.69|482.89|0
1654575320000|2022-06-07 04:15:20|485.78|482.98|485.86|483.06|485.86|483.06|485.78|482.98|0
1654575340000|2022-06-07 04:15:40|485.78|482.98|485.86|483.06|485.86|483.06|485.78|482.98|0
1654575370000|2022-06-07 04:16:10|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1654575390000|2022-06-07 04:16:30|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575400000|2022-06-07 04:16:40|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654575410000|2022-06-07 04:16:50|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1654575430000|2022-06-07 04:17:10|486.04|483.24|486.22|483.42|486.22|483.42|486.04|483.24|0
1654575440000|2022-06-07 04:17:20|486.4|483.6|486.22|483.42|486.4|483.6|486.22|483.42|0
1654575470000|2022-06-07 04:17:50|486.4|483.6|486.22|483.42|486.4|483.6|486.22|483.42|0
1654575480000|2022-06-07 04:18:00|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1654575490000|2022-06-07 04:18:10|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1654575540000|2022-06-07 04:19:00|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654575570000|2022-06-07 04:19:30|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575580000|2022-06-07 04:19:40|485.78|482.98|485.69|482.89|485.78|482.98|485.69|482.89|0
1654575590000|2022-06-07 04:19:50|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1654575620000|2022-06-07 04:20:20|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575650000|2022-06-07 04:20:50|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1654575660000|2022-06-07 04:21:00|485.78|482.98|485.68|482.88|485.78|482.98|485.68|482.88|0
1654575670000|2022-06-07 04:21:10|485.78|482.98|485.78|482.98|485.78|482.98|485.78|482.98|0
1654575680000|2022-06-07 04:21:20|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575690000|2022-06-07 04:21:30|485.78|482.98|485.68|482.88|485.78|482.98|485.68|482.88|0
1654575710000|2022-06-07 04:21:50|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1654575720000|2022-06-07 04:22:00|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1654575730000|2022-06-07 04:22:10|485.51|482.71|485.51|482.71|485.6|482.8|485.51|482.71|0
1654575750000|2022-06-07 04:22:30|485.6|482.8|485.6|482.8|485.6|482.8|485.6|482.8|0
1654575760000|2022-06-07 04:22:40|485.51|482.71|485.51|482.71|485.6|482.8|485.51|482.71|0
1654575820000|2022-06-07 04:23:40|485.42|482.62|485.51|482.71|485.51|482.71|485.42|482.62|0
1654575830000|2022-06-07 04:23:50|485.33|482.53|485.42|482.62|485.42|482.62|485.33|482.53|0
1654575840000|2022-06-07 04:24:00|485.33|482.53|485.51|482.71|485.51|482.71|485.33|482.53|0
1654575850000|2022-06-07 04:24:10|485.42|482.62|485.51|482.71|485.51|482.71|485.42|482.62|0
1654575860000|2022-06-07 04:24:20|485.33|482.53|485.15|482.35|485.33|482.53|485.15|482.35|0
1654575870000|2022-06-07 04:24:30|484.97|482.17|484.89|482.09|484.97|482.17|484.89|482.09|0
1654575880000|2022-06-07 04:24:40|484.97|482.17|484.8|482|484.97|482.17|484.8|482|0
1654575890000|2022-06-07 04:24:50|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1654575900000|2022-06-07 04:25:00|484.8|482|484.8|482|484.8|482|484.71|481.91|0
1654575910000|2022-06-07 04:25:10|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1654575920000|2022-06-07 04:25:20|484.8|482|484.8|482|484.8|482|484.8|482|0
1654575930000|2022-06-07 04:25:30|484.62|481.82|484.62|481.82|484.62|481.82|484.62|481.82|0
1654575940000|2022-06-07 04:25:40|484.8|482|484.8|482|484.8|482|484.71|481.91|0
1654575950000|2022-06-07 04:25:50|484.44|481.64|484.44|481.64|484.44|481.64|484.44|481.64|0
1654575970000|2022-06-07 04:26:10|484.53|481.73|484.62|481.82|484.62|481.82|484.44|481.64|0
1654576000000|2022-06-07 04:26:40|484.8|482|484.8|482|484.8|482|484.8|482|0
1654576010000|2022-06-07 04:26:50|484.71|481.91|484.8|482|484.8|482|484.62|481.82|0
1654576030000|2022-06-07 04:27:10|485.06|482.26|485.15|482.35|485.15|482.35|485.06|482.26|0
1654576040000|2022-06-07 04:27:20|484.97|482.17|484.97|482.17|484.97|482.17|484.8|482|0
1654576060000|2022-06-07 04:27:40|485.06|482.26|485.15|482.35|485.15|482.35|485.06|482.26|0
1654576070000|2022-06-07 04:27:50|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1654576080000|2022-06-07 04:28:00|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1654576090000|2022-06-07 04:28:10|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1654576120000|2022-06-07 04:28:40|485.15|482.35|485.24|482.44|485.24|482.44|485.15|482.35|0
1654576130000|2022-06-07 04:28:50|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1654576140000|2022-06-07 04:29:00|485.06|482.26|485.15|482.35|485.15|482.35|485.06|482.26|0
1654576160000|2022-06-07 04:29:20|484.97|482.17|484.62|481.82|484.97|482.17|484.62|481.82|0
1654576170000|2022-06-07 04:29:30|484.44|481.64|484.44|481.64|484.44|481.64|484.44|481.64|0
1654576180000|2022-06-07 04:29:40|484.53|481.73|484.62|481.82|484.62|481.82|484.53|481.73|0
1654576190000|2022-06-07 04:29:50|484.53|481.73|484.44|481.64|484.53|481.73|484.44|481.64|0
1654576200000|2022-06-07 04:30:00|484.62|481.82|484.79|481.99|484.79|481.99|484.44|481.64|0
1654576210000|2022-06-07 04:30:10|485.15|482.35|485.15|482.35|485.15|482.35|484.62|481.82|0
1654576220000|2022-06-07 04:30:20|485.33|482.53|485.24|482.44|485.33|482.53|485.24|482.44|0
1654576230000|2022-06-07 04:30:30|485.5|482.7|485.68|482.88|485.68|482.88|485.5|482.7|0
1654576240000|2022-06-07 04:30:40|485.6|482.8|485.68|482.88|485.68|482.88|485.5|482.7|0
1654576250000|2022-06-07 04:30:50|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654576260000|2022-06-07 04:31:00|485.5|482.7|485.6|482.8|485.86|483.06|485.5|482.7|0
1654576270000|2022-06-07 04:31:10|485.68|482.88|485.86|483.06|485.86|483.06|485.5|482.7|0
1654576280000|2022-06-07 04:31:20|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1654576290000|2022-06-07 04:31:30|486.13|483.33|486.04|483.24|486.13|483.33|486.04|483.24|0
1654576300000|2022-06-07 04:31:40|485.95|483.15|486.04|483.24|486.04|483.24|485.95|483.15|0
1654576310000|2022-06-07 04:31:50|485.86|483.06|486.04|483.24|486.04|483.24|485.86|483.06|0
1654576320000|2022-06-07 04:32:00|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1654576330000|2022-06-07 04:32:10|486.31|483.51|487.55|484.75|487.55|484.75|486.31|483.51|0
1654576340000|2022-06-07 04:32:20|487.28|484.48|487.28|484.48|487.46|484.66|487.28|484.48|0
1654576350000|2022-06-07 04:32:30|487.46|484.66|487.99|485.19|487.99|485.19|487.46|484.66|0
1654576360000|2022-06-07 04:32:40|487.81|485.01|487.46|484.66|487.81|485.01|487.46|484.66|0
1654576370000|2022-06-07 04:32:50|487.64|484.84|487.81|485.01|487.91|485.11|487.64|484.84|0
1654576380000|2022-06-07 04:33:00|487.91|485.11|488.26|485.46|488.35|485.55|487.91|485.11|0
1654576390000|2022-06-07 04:33:10|487.99|485.19|487.99|485.19|487.99|485.19|487.81|485.01|0
1654576400000|2022-06-07 04:33:20|487.81|485.01|487.64|484.84|487.81|485.01|487.64|484.84|0
1654576410000|2022-06-07 04:33:30|487.55|484.75|487.46|484.66|487.55|484.75|487.46|484.66|0
1654576420000|2022-06-07 04:33:40|487.55|484.75|488.17|485.37|488.17|485.37|487.55|484.75|0
1654576430000|2022-06-07 04:33:50|488.44|485.64|488.26|485.46|488.44|485.64|488.26|485.46|0
1654576440000|2022-06-07 04:34:00|488.44|485.64|488.7|485.9|488.7|485.9|488.35|485.55|0
1654576450000|2022-06-07 04:34:10|488.88|486.08|488.7|485.9|488.88|486.08|488.7|485.9|0
1654576460000|2022-06-07 04:34:20|488.53|485.73|488.7|485.9|488.7|485.9|488.53|485.73|0
1654576470000|2022-06-07 04:34:30|488.8|486|489.24|486.44|489.24|486.44|488.8|486|0
1654576480000|2022-06-07 04:34:40|489.15|486.35|488.88|486.08|489.15|486.35|488.88|486.08|0
1654576490000|2022-06-07 04:34:50|489.06|486.26|489.06|486.26|489.06|486.26|488.8|486|0
1654576500000|2022-06-07 04:35:00|489.24|486.44|488.88|486.08|489.24|486.44|488.88|486.08|0
1654576510000|2022-06-07 04:35:10|488.97|486.17|488.7|485.9|488.97|486.17|488.7|485.9|0
1654576520000|2022-06-07 04:35:20|488.88|486.08|488.8|486|488.88|486.08|488.8|486|0
1654576530000|2022-06-07 04:35:30|488.7|485.9|488.7|485.9|488.8|486|488.7|485.9|0
1654576540000|2022-06-07 04:35:40|488.52|485.72|488.8|486|488.88|486.08|488.52|485.72|0
1654576550000|2022-06-07 04:35:50|488.88|486.08|488.88|486.08|488.88|486.08|488.8|486|0
1654576560000|2022-06-07 04:36:00|488.7|485.9|488.35|485.55|488.7|485.9|488.35|485.55|0
1654576570000|2022-06-07 04:36:10|488.26|485.46|488.44|485.64|488.44|485.64|488.26|485.46|0
1654576580000|2022-06-07 04:36:20|488.35|485.55|488.35|485.55|488.35|485.55|488.17|485.37|0
1654576590000|2022-06-07 04:36:30|488.17|485.37|488.17|485.37|488.35|485.55|488.17|485.37|0
1654576600000|2022-06-07 04:36:40|487.99|485.19|488.35|485.55|488.35|485.55|487.99|485.19|0
1654576610000|2022-06-07 04:36:50|488.26|485.46|488.35|485.55|488.35|485.55|488.17|485.37|0
1654576620000|2022-06-07 04:37:00|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1654576630000|2022-06-07 04:37:10|488.08|485.28|488.17|485.37|488.17|485.37|488.08|485.28|0
1654576640000|2022-06-07 04:37:20|487.99|485.19|487.63|484.83|487.99|485.19|487.63|484.83|0
1654576650000|2022-06-07 04:37:30|487.81|485.01|487.81|485.01|487.81|485.01|487.63|484.83|0
1654576660000|2022-06-07 04:37:40|487.9|485.1|487.81|485.01|487.9|485.1|487.81|485.01|0
1654576670000|2022-06-07 04:37:50|487.63|484.83|487.81|485.01|487.81|485.01|487.63|484.83|0
1654576680000|2022-06-07 04:38:00|487.73|484.93|487.46|484.66|487.73|484.93|487.46|484.66|0
1654576690000|2022-06-07 04:38:10|487.55|484.75|487.55|484.75|487.55|484.75|487.55|484.75|0
1654576700000|2022-06-07 04:38:20|487.46|484.66|487.55|484.75|487.55|484.75|487.46|484.66|0
1654576710000|2022-06-07 04:38:30|487.46|484.66|487.46|484.66|487.46|484.66|487.46|484.66|0
1654576740000|2022-06-07 04:39:00|487.63|484.83|487.46|484.66|487.63|484.83|487.46|484.66|0
1654576750000|2022-06-07 04:39:10|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1654576760000|2022-06-07 04:39:20|487.81|485.01|487.99|485.19|487.99|485.19|487.81|485.01|0
1654576770000|2022-06-07 04:39:30|488.08|485.28|488.17|485.37|488.17|485.37|488.08|485.28|0
1654576780000|2022-06-07 04:39:40|488.26|485.46|488.35|485.55|488.35|485.55|488.26|485.46|0
1654576790000|2022-06-07 04:39:50|488.26|485.46|487.99|485.19|488.26|485.46|487.99|485.19|0
1654576800000|2022-06-07 04:40:00|487.9|485.1|487.99|485.19|487.99|485.19|487.9|485.1|0
1654576810000|2022-06-07 04:40:10|488.08|485.28|487.99|485.19|488.08|485.28|487.81|485.01|0
1654576820000|2022-06-07 04:40:20|488.08|485.28|487.99|485.19|488.08|485.28|487.99|485.19|0
1654576830000|2022-06-07 04:40:30|488.17|485.37|488.17|485.37|488.17|485.37|488.08|485.28|0
1654576840000|2022-06-07 04:40:40|487.99|485.19|488.34|485.54|488.34|485.54|487.99|485.19|0
1654576850000|2022-06-07 04:40:50|488.17|485.37|488.08|485.28|488.17|485.37|488.08|485.28|0
1654576860000|2022-06-07 04:41:00|488.17|485.37|488.34|485.54|488.52|485.72|487.99|485.19|0
1654576870000|2022-06-07 04:41:10|488.62|485.82|488.52|485.72|488.62|485.82|488.52|485.72|0
1654576880000|2022-06-07 04:41:20|488.44|485.64|488.44|485.64|488.52|485.72|488.44|485.64|0
1654576890000|2022-06-07 04:41:30|488.34|485.54|488.26|485.46|488.34|485.54|488.26|485.46|0
1654576900000|2022-06-07 04:41:40|488.34|485.54|488.52|485.72|488.52|485.72|488.34|485.54|0
1654576910000|2022-06-07 04:41:50|488.44|485.64|488.26|485.46|488.44|485.64|488.26|485.46|0
1654576920000|2022-06-07 04:42:00|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1654576950000|2022-06-07 04:42:30|488.34|485.54|488.44|485.64|488.44|485.64|488.34|485.54|0
1654576960000|2022-06-07 04:42:40|488.52|485.72|488.34|485.54|488.52|485.72|488.34|485.54|0
1654576980000|2022-06-07 04:43:00|488.17|485.37|488.34|485.54|488.34|485.54|488.17|485.37|0
1654576990000|2022-06-07 04:43:10|488.26|485.46|488.17|485.37|488.26|485.46|488.17|485.37|0
1654577000000|2022-06-07 04:43:20|487.99|485.19|487.81|485.01|487.99|485.19|487.81|485.01|0
1654577010000|2022-06-07 04:43:30|487.99|485.19|487.99|485.19|487.99|485.19|487.99|485.19|0
1654577020000|2022-06-07 04:43:40|487.9|485.1|487.9|485.1|487.9|485.1|487.9|485.1|0
1654577030000|2022-06-07 04:43:50|487.99|485.19|488.17|485.37|488.17|485.37|487.99|485.19|0
1654577040000|2022-06-07 04:44:00|488.08|485.28|488.08|485.28|488.08|485.28|488.08|485.28|0
1654577050000|2022-06-07 04:44:10|487.99|485.19|488.08|485.28|488.08|485.28|487.99|485.19|0
1654577060000|2022-06-07 04:44:20|488.26|485.46|488.26|485.46|488.34|485.54|488.26|485.46|0
1654577070000|2022-06-07 04:44:30|488.17|485.37|488.17|485.37|488.17|485.37|488.17|485.37|0
1654577080000|2022-06-07 04:44:40|488.34|485.54|488.08|485.28|488.34|485.54|488.08|485.28|0
1654577090000|2022-06-07 04:44:50|487.99|485.19|487.99|485.19|488.08|485.28|487.99|485.19|0
1654577100000|2022-06-07 04:45:00|488.26|485.46|488.34|485.54|488.44|485.64|488.26|485.46|0
1654577110000|2022-06-07 04:45:10|488.26|485.46|488.44|485.64|488.44|485.64|488.26|485.46|0
1654577120000|2022-06-07 04:45:20|488.52|485.72|488.88|486.08|489.06|486.26|488.52|485.72|0
1654577130000|2022-06-07 04:45:30|488.97|486.17|489.06|486.26|489.06|486.26|488.97|486.17|0
1654577140000|2022-06-07 04:45:40|489.15|486.35|489.06|486.26|489.23|486.43|489.06|486.26|0
1654577150000|2022-06-07 04:45:50|489.33|486.53|489.23|486.43|489.33|486.53|489.23|486.43|0
1654577160000|2022-06-07 04:46:00|489.33|486.53|489.15|486.35|489.33|486.53|489.06|486.26|0
1654577170000|2022-06-07 04:46:10|488.97|486.17|489.15|486.35|489.15|486.35|488.97|486.17|0
1654577180000|2022-06-07 04:46:20|489.06|486.26|488.97|486.17|489.06|486.26|488.88|486.08|0
1654577190000|2022-06-07 04:46:30|489.06|486.26|488.88|486.08|489.06|486.26|488.88|486.08|0
1654577200000|2022-06-07 04:46:40|488.7|485.9|488.79|485.99|488.88|486.08|488.7|485.9|0
1654577210000|2022-06-07 04:46:50|488.7|485.9|488.7|485.9|488.79|485.99|488.7|485.9|0
1654577220000|2022-06-07 04:47:00|488.79|485.99|488.7|485.9|488.79|485.99|488.7|485.9|0
1654577230000|2022-06-07 04:47:10|488.79|485.99|488.7|485.9|489.06|486.26|488.7|485.9|0
1654577240000|2022-06-07 04:47:20|488.52|485.72|488.52|485.72|488.52|485.72|488.43|485.63|0
1654577250000|2022-06-07 04:47:30|488.34|485.54|488.34|485.54|488.43|485.63|488.34|485.54|0
1654577260000|2022-06-07 04:47:40|488.52|485.72|488.34|485.54|488.52|485.72|488.34|485.54|0
1654577270000|2022-06-07 04:47:50|488.43|485.63|488.26|485.46|488.43|485.63|488.26|485.46|0
1654577280000|2022-06-07 04:48:00|488.34|485.54|488.43|485.63|488.43|485.63|488.34|485.54|0
1654577290000|2022-06-07 04:48:10|488.34|485.54|488.52|485.72|488.52|485.72|488.34|485.54|0
1654577310000|2022-06-07 04:48:30|488.43|485.63|488.34|485.54|488.43|485.63|488.34|485.54|0
1654577320000|2022-06-07 04:48:40|488.43|485.63|488.26|485.46|488.43|485.63|488.26|485.46|0
1654577330000|2022-06-07 04:48:50|488.16|485.36|488.34|485.54|488.34|485.54|488.16|485.36|0
1654577340000|2022-06-07 04:49:00|488.26|485.46|488.16|485.36|488.26|485.46|488.16|485.36|0
1654577350000|2022-06-07 04:49:10|488.08|485.28|488.08|485.28|488.08|485.28|487.99|485.19|0
1654577360000|2022-06-07 04:49:20|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1654577380000|2022-06-07 04:49:40|488.26|485.46|488.16|485.36|488.26|485.46|488.16|485.36|0
1654577390000|2022-06-07 04:49:50|488.26|485.46|488.16|485.36|488.26|485.46|488.16|485.36|0
1654577400000|2022-06-07 04:50:00|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1654577410000|2022-06-07 04:50:10|488.43|485.63|488.34|485.54|488.43|485.63|488.34|485.54|0
1654577420000|2022-06-07 04:50:20|488.52|485.72|488.43|485.63|488.52|485.72|488.43|485.63|0
1654577430000|2022-06-07 04:50:30|488.52|485.72|488.43|485.63|488.52|485.72|488.43|485.63|0
1654577440000|2022-06-07 04:50:40|488.52|485.72|488.34|485.54|488.52|485.72|488.34|485.54|0
1654577450000|2022-06-07 04:50:50|488.52|485.72|488.52|485.72|488.52|485.72|488.52|485.72|0
1654577470000|2022-06-07 04:51:10|488.34|485.54|488.34|485.54|488.52|485.72|488.34|485.54|0
1654577480000|2022-06-07 04:51:20|488.26|485.46|488.16|485.36|488.34|485.54|488.16|485.36|0
1654577500000|2022-06-07 04:51:40|488.08|485.28|488.16|485.36|488.16|485.36|488.08|485.28|0
1654577520000|2022-06-07 04:52:00|488.08|485.28|488.08|485.28|488.16|485.36|488.08|485.28|0
1654577530000|2022-06-07 04:52:10|487.98|485.18|488.08|485.28|488.08|485.28|487.98|485.18|0
1654577540000|2022-06-07 04:52:20|487.98|485.18|487.72|484.92|487.98|485.18|487.63|484.83|0
1654577550000|2022-06-07 04:52:30|487.63|484.83|487.72|484.92|487.81|485.01|487.63|484.83|0
1654577560000|2022-06-07 04:52:40|487.63|484.83|487.54|484.74|487.63|484.83|487.54|484.74|0
1654577570000|2022-06-07 04:52:50|487.63|484.83|487.81|485.01|487.81|485.01|487.63|484.83|0
1654577580000|2022-06-07 04:53:00|487.98|485.18|487.98|485.18|487.98|485.18|487.98|485.18|0
1654577600000|2022-06-07 04:53:20|487.81|485.01|487.81|485.01|487.81|485.01|487.81|485.01|0
1654577610000|2022-06-07 04:53:30|487.98|485.18|487.98|485.18|487.98|485.18|487.98|485.18|0
1654577630000|2022-06-07 04:53:50|488.16|485.36|488.34|485.54|488.34|485.54|488.16|485.36|0
1654577640000|2022-06-07 04:54:00|488.43|485.63|488.52|485.72|488.52|485.72|488.34|485.54|0
1654577650000|2022-06-07 04:54:10|488.43|485.63|488.34|485.54|488.43|485.63|488.34|485.54|0
1654577660000|2022-06-07 04:54:20|488.43|485.63|488.34|485.54|488.43|485.63|488.34|485.54|0
1654577670000|2022-06-07 04:54:30|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1654577680000|2022-06-07 04:54:40|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1654577690000|2022-06-07 04:54:50|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1654577700000|2022-06-07 04:55:00|488.16|485.36|488.08|485.28|488.16|485.36|488.08|485.28|0
1654577710000|2022-06-07 04:55:10|488.16|485.36|487.9|485.1|488.16|485.36|487.9|485.1|0
1654577720000|2022-06-07 04:55:20|487.81|485.01|487.9|485.1|487.9|485.1|487.81|485.01|0
1654577730000|2022-06-07 04:55:30|487.81|485.01|487.81|485.01|487.81|485.01|487.81|485.01|0
1654577760000|2022-06-07 04:56:00|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1654577780000|2022-06-07 04:56:20|487.54|484.74|487.63|484.83|487.63|484.83|487.54|484.74|0
1654577790000|2022-06-07 04:56:30|487.54|484.74|487.45|484.65|487.54|484.74|487.45|484.65|0
1654577800000|2022-06-07 04:56:40|487.36|484.56|487.45|484.65|487.45|484.65|487.27|484.47|0
1654577820000|2022-06-07 04:57:00|487.36|484.56|487.45|484.65|487.45|484.65|487.36|484.56|0
1654577840000|2022-06-07 04:57:20|487.36|484.56|487.27|484.47|487.36|484.56|487.27|484.47|0
1654577850000|2022-06-07 04:57:30|487.36|484.56|487.45|484.65|487.45|484.65|487.27|484.47|0
1654577860000|2022-06-07 04:57:40|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1654577900000|2022-06-07 04:58:20|487.54|484.74|487.27|484.47|487.54|484.74|487.27|484.47|0
1654577910000|2022-06-07 04:58:30|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1654577920000|2022-06-07 04:58:40|487.27|484.47|487.27|484.47|487.27|484.47|487.18|484.38|0
1654577930000|2022-06-07 04:58:50|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1654577940000|2022-06-07 04:59:00|487.27|484.47|487.45|484.65|487.45|484.65|487.27|484.47|0
1654577960000|2022-06-07 04:59:20|487.27|484.47|487.45|484.65|487.45|484.65|487.27|484.47|0
1654577970000|2022-06-07 04:59:30|487.36|484.56|487.27|484.47|487.36|484.56|487.27|484.47|0
1654577980000|2022-06-07 04:59:40|487.36|484.56|487.45|484.65|487.45|484.65|487.36|484.56|0
1654577990000|2022-06-07 04:59:50|487.98|485.18|487.72|484.92|487.98|485.18|487.72|484.92|0
1654578000000|2022-06-07 05:00:00|487.63|484.83|487.8|485|487.8|485|487.63|484.83|0
1654578010000|2022-06-07 05:00:10|487.45|484.65|487.45|484.65|487.63|484.83|487.45|484.65|0
1654578020000|2022-06-07 05:00:20|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1654578030000|2022-06-07 05:00:30|487.54|484.74|487.63|484.83|487.8|485|487.54|484.74|0
1654578040000|2022-06-07 05:00:40|487.72|484.92|487.9|485.1|487.9|485.1|487.72|484.92|0
1654578050000|2022-06-07 05:00:50|487.98|485.18|487.72|484.92|487.98|485.18|487.72|484.92|0
1654578060000|2022-06-07 05:01:00|487.63|484.83|487.8|485|487.8|485|487.63|484.83|0
1654578070000|2022-06-07 05:01:10|487.72|484.92|487.8|485|487.8|485|487.63|484.83|0
1654578080000|2022-06-07 05:01:20|487.63|484.83|487.63|484.83|487.63|484.83|487.27|484.47|0
1654578090000|2022-06-07 05:01:30|487.45|484.65|487.45|484.65|487.45|484.65|487.45|484.65|0
1654578100000|2022-06-07 05:01:40|487.27|484.47|487.63|484.83|487.63|484.83|487.27|484.47|0
1654578110000|2022-06-07 05:01:50|487.54|484.74|487.8|485|487.8|485|487.45|484.65|0
1654578120000|2022-06-07 05:02:00|487.62|484.82|487.8|485|487.98|485.18|487.62|484.82|0
1654578130000|2022-06-07 05:02:10|487.62|484.82|487.62|484.82|487.62|484.82|487.62|484.82|0
1654578140000|2022-06-07 05:02:20|487.8|485|487.8|485|487.8|485|487.8|485|0
1654578150000|2022-06-07 05:02:30|487.62|484.82|487.62|484.82|487.72|484.92|487.62|484.82|0
1654578160000|2022-06-07 05:02:40|487.45|484.65|487.45|484.65|487.62|484.82|487.45|484.65|0
1654578170000|2022-06-07 05:02:50|487.62|484.82|487.27|484.47|487.62|484.82|487.27|484.47|0
1654578180000|2022-06-07 05:03:00|487.01|484.21|486.91|484.11|487.01|484.21|486.91|484.11|0
1654578190000|2022-06-07 05:03:10|486.74|483.94|486.91|484.11|486.91|484.11|486.74|483.94|0
1654578200000|2022-06-07 05:03:20|486.74|483.94|486.91|484.11|486.91|484.11|486.74|483.94|0
1654578210000|2022-06-07 05:03:30|487.09|484.29|487.09|484.29|487.27|484.47|487.09|484.29|0
1654578220000|2022-06-07 05:03:40|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1654578230000|2022-06-07 05:03:50|487.09|484.29|487.09|484.29|487.09|484.29|486.91|484.11|0
1654578240000|2022-06-07 05:04:00|487.01|484.21|487.01|484.21|487.01|484.21|486.91|484.11|0
1654578250000|2022-06-07 05:04:10|487.09|484.29|487.27|484.47|487.27|484.47|487.09|484.29|0
1654578260000|2022-06-07 05:04:20|487.18|484.38|487.09|484.29|487.18|484.38|487.09|484.29|0
1654578270000|2022-06-07 05:04:30|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1654578290000|2022-06-07 05:04:50|487.36|484.56|487.27|484.47|487.45|484.65|487.27|484.47|0
1654578300000|2022-06-07 05:05:00|487.45|484.65|487.45|484.65|487.45|484.65|487.45|484.65|0
1654578310000|2022-06-07 05:05:10|487.62|484.82|487.8|485|487.8|485|487.62|484.82|0
1654578330000|2022-06-07 05:05:30|487.62|484.82|487.62|484.82|487.8|485|487.62|484.82|0
1654578340000|2022-06-07 05:05:40|487.8|485|488.25|485.45|488.34|485.54|487.8|485|0
1654578350000|2022-06-07 05:05:50|488.34|485.54|488.34|485.54|488.51|485.71|488.34|485.54|0
1654578360000|2022-06-07 05:06:00|488.51|485.71|488.51|485.71|488.51|485.71|488.34|485.54|0
1654578370000|2022-06-07 05:06:10|488.34|485.54|488.51|485.71|488.51|485.71|488.34|485.54|0
1654578380000|2022-06-07 05:06:20|488.34|485.54|488.69|485.89|488.69|485.89|488.34|485.54|0
1654578390000|2022-06-07 05:06:30|488.78|485.98|488.87|486.07|488.87|486.07|488.78|485.98|0
1654578400000|2022-06-07 05:06:40|489.05|486.25|488.87|486.07|489.05|486.25|488.87|486.07|0
1654578410000|2022-06-07 05:06:50|489.05|486.25|489.23|486.43|489.23|486.43|489.05|486.25|0
1654578420000|2022-06-07 05:07:00|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654578430000|2022-06-07 05:07:10|489.5|486.7|489.58|486.78|489.58|486.78|489.5|486.7|0
1654578440000|2022-06-07 05:07:20|489.4|486.6|489.05|486.25|489.4|486.6|489.05|486.25|0
1654578450000|2022-06-07 05:07:30|488.69|485.89|488.51|485.71|488.69|485.89|488.51|485.71|0
1654578460000|2022-06-07 05:07:40|488.69|485.89|488.61|485.81|488.69|485.89|488.61|485.81|0
1654578470000|2022-06-07 05:07:50|488.87|486.07|489.05|486.25|489.05|486.25|488.87|486.07|0
1654578480000|2022-06-07 05:08:00|489.14|486.34|489.05|486.25|489.14|486.34|488.96|486.16|0
1654578490000|2022-06-07 05:08:10|489.23|486.43|489.4|486.6|489.4|486.6|489.23|486.43|0
1654578500000|2022-06-07 05:08:20|489.5|486.7|489.58|486.78|489.58|486.78|489.4|486.6|0
1654578510000|2022-06-07 05:08:30|489.4|486.6|489.23|486.43|489.4|486.6|489.23|486.43|0
1654578520000|2022-06-07 05:08:40|489.4|486.6|489.4|486.6|489.58|486.78|489.4|486.6|0
1654578530000|2022-06-07 05:08:50|489.23|486.43|489.05|486.25|489.23|486.43|489.05|486.25|0
1654578540000|2022-06-07 05:09:00|488.96|486.16|488.69|485.89|488.96|486.16|488.69|485.89|0
1654578560000|2022-06-07 05:09:20|488.51|485.71|488.61|485.81|488.61|485.81|488.51|485.71|0
1654578570000|2022-06-07 05:09:30|488.69|485.89|488.78|485.98|488.78|485.98|488.61|485.81|0
1654578580000|2022-06-07 05:09:40|489.05|486.25|489.14|486.34|489.14|486.34|489.05|486.25|0
1654578590000|2022-06-07 05:09:50|489.05|486.25|489.4|486.6|489.4|486.6|489.05|486.25|0
1654578600000|2022-06-07 05:10:00|489.58|486.78|489.58|486.78|489.58|486.78|489.5|486.7|0
1654578610000|2022-06-07 05:10:10|489.4|486.6|489.5|486.7|489.5|486.7|489.4|486.6|0
1654578620000|2022-06-07 05:10:20|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654578630000|2022-06-07 05:10:30|489.5|486.7|489.5|486.7|489.5|486.7|489.5|486.7|0
1654578640000|2022-06-07 05:10:40|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654578650000|2022-06-07 05:10:50|489.5|486.7|489.5|486.7|489.5|486.7|489.5|486.7|0
1654578660000|2022-06-07 05:11:00|489.58|486.78|489.5|486.7|489.58|486.78|489.5|486.7|0
1654578670000|2022-06-07 05:11:10|489.58|486.78|489.4|486.6|489.58|486.78|489.4|486.6|0
1654578680000|2022-06-07 05:11:20|489.22|486.42|489.22|486.42|489.22|486.42|489.22|486.42|0
1654578690000|2022-06-07 05:11:30|489.05|486.25|489.05|486.25|489.22|486.42|489.05|486.25|0
1654578700000|2022-06-07 05:11:40|488.87|486.07|489.14|486.34|489.14|486.34|488.87|486.07|0
1654578710000|2022-06-07 05:11:50|489.22|486.42|489.58|486.78|489.58|486.78|489.22|486.42|0
1654578730000|2022-06-07 05:12:10|489.5|486.7|489.32|486.52|489.5|486.7|489.22|486.42|0
1654578740000|2022-06-07 05:12:20|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654578770000|2022-06-07 05:12:50|489.4|486.6|489.4|486.6|489.58|486.78|489.4|486.6|0
1654578780000|2022-06-07 05:13:00|489.49|486.69|489.58|486.78|489.58|486.78|489.49|486.69|0
1654578790000|2022-06-07 05:13:10|489.49|486.69|489.49|486.69|489.58|486.78|489.49|486.69|0
1654578800000|2022-06-07 05:13:20|489.58|486.78|489.94|487.14|490.12|487.32|489.58|486.78|0
1654578810000|2022-06-07 05:13:30|490.12|487.32|490.29|487.49|490.29|487.49|490.12|487.32|0
1654578830000|2022-06-07 05:13:50|490.39|487.59|490.47|487.67|490.47|487.67|490.39|487.59|0
1654578840000|2022-06-07 05:14:00|490.57|487.77|490.47|487.67|490.65|487.85|490.47|487.67|0
1654578850000|2022-06-07 05:14:10|490.29|487.49|490.12|487.32|490.29|487.49|490.03|487.23|0
1654578860000|2022-06-07 05:14:20|490.21|487.41|490.29|487.49|490.29|487.49|490.21|487.41|0
1654578870000|2022-06-07 05:14:30|490.21|487.41|490.47|487.67|490.47|487.67|490.21|487.41|0
1654578880000|2022-06-07 05:14:40|490.29|487.49|490.12|487.32|490.29|487.49|490.12|487.32|0
1654578890000|2022-06-07 05:14:50|490.21|487.41|490.29|487.49|490.39|487.59|490.21|487.41|0
1654578900000|2022-06-07 05:15:00|490.39|487.59|490.39|487.59|490.39|487.59|490.29|487.49|0
1654578910000|2022-06-07 05:15:10|490.29|487.49|490.03|487.23|490.29|487.49|490.03|487.23|0
1654578920000|2022-06-07 05:15:20|489.94|487.14|489.85|487.05|489.94|487.14|489.85|487.05|0
1654578930000|2022-06-07 05:15:30|490.29|487.49|489.94|487.14|490.29|487.49|489.94|487.14|0
1654578940000|2022-06-07 05:15:40|489.85|487.05|490.11|487.31|490.11|487.31|489.85|487.05|0
1654578950000|2022-06-07 05:15:50|489.94|487.14|489.94|487.14|489.94|487.14|489.94|487.14|0
1654578960000|2022-06-07 05:16:00|489.85|487.05|489.85|487.05|489.94|487.14|489.85|487.05|0
1654578970000|2022-06-07 05:16:10|489.76|486.96|489.76|486.96|489.76|486.96|489.58|486.78|0
1654578980000|2022-06-07 05:16:20|489.58|486.78|489.58|486.78|489.58|486.78|489.4|486.6|0
1654578990000|2022-06-07 05:16:30|489.4|486.6|489.4|486.6|489.4|486.6|489.4|486.6|0
1654579000000|2022-06-07 05:16:40|489.22|486.42|489.22|486.42|489.22|486.42|489.14|486.34|0
1654579020000|2022-06-07 05:17:00|489.4|486.6|489.4|486.6|489.58|486.78|489.4|486.6|0
1654579030000|2022-06-07 05:17:10|489.32|486.52|489.22|486.42|489.32|486.52|489.22|486.42|0
1654579040000|2022-06-07 05:17:20|489.32|486.52|489.4|486.6|489.4|486.6|489.32|486.52|0
1654579050000|2022-06-07 05:17:30|489.49|486.69|489.58|486.78|489.67|486.87|489.49|486.69|0
1654579060000|2022-06-07 05:17:40|489.76|486.96|489.58|486.78|489.76|486.96|489.58|486.78|0
1654579080000|2022-06-07 05:18:00|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1654579090000|2022-06-07 05:18:10|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654579100000|2022-06-07 05:18:20|489.67|486.87|489.67|486.87|489.76|486.96|489.67|486.87|0
1654579110000|2022-06-07 05:18:30|489.76|486.96|489.49|486.69|489.76|486.96|489.49|486.69|0
1654579120000|2022-06-07 05:18:40|489.58|486.78|489.58|486.78|489.67|486.87|489.58|486.78|0
1654579130000|2022-06-07 05:18:50|489.31|486.51|489.22|486.42|489.31|486.51|489.22|486.42|0
1654579140000|2022-06-07 05:19:00|489.4|486.6|489.22|486.42|489.4|486.6|489.22|486.42|0
1654579150000|2022-06-07 05:19:10|489.4|486.6|489.04|486.24|489.4|486.6|488.87|486.07|0
1654579160000|2022-06-07 05:19:20|489.22|486.42|489.22|486.42|489.22|486.42|489.14|486.34|0
1654579170000|2022-06-07 05:19:30|489.4|486.6|489.22|486.42|489.4|486.6|489.22|486.42|0
1654579180000|2022-06-07 05:19:40|489.14|486.34|489.4|486.6|489.4|486.6|489.04|486.24|0
1654579190000|2022-06-07 05:19:50|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1654579200000|2022-06-07 05:20:00|489.76|486.96|489.76|486.96|489.76|486.96|489.67|486.87|0
1654579220000|2022-06-07 05:20:20|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1654579230000|2022-06-07 05:20:30|489.49|486.69|489.58|486.78|489.58|486.78|489.4|486.6|0
1654579240000|2022-06-07 05:20:40|489.49|486.69|489.49|486.69|489.49|486.69|489.4|486.6|0
1654579250000|2022-06-07 05:20:50|489.58|486.78|489.58|486.78|489.67|486.87|489.58|486.78|0
1654579270000|2022-06-07 05:21:10|489.49|486.69|488.96|486.16|489.58|486.78|488.96|486.16|0
1654579280000|2022-06-07 05:21:20|488.78|485.98|488.96|486.16|488.96|486.16|488.78|485.98|0
1654579290000|2022-06-07 05:21:30|489.04|486.24|489.22|486.42|489.22|486.42|488.86|486.06|0
1654579310000|2022-06-07 05:21:50|489.31|486.51|489.4|486.6|489.4|486.6|489.22|486.42|0
1654579320000|2022-06-07 05:22:00|489.31|486.51|489.22|486.42|489.31|486.51|489.22|486.42|0
1654579330000|2022-06-07 05:22:10|489.4|486.6|489.4|486.6|489.4|486.6|489.31|486.51|0
1654579340000|2022-06-07 05:22:20|489.31|486.51|489.76|486.96|489.76|486.96|489.31|486.51|0
1654579350000|2022-06-07 05:22:30|489.58|486.78|489.76|486.96|489.76|486.96|489.58|486.78|0
1654579360000|2022-06-07 05:22:40|489.93|487.13|490.11|487.31|490.11|487.31|489.93|487.13|0
1654579370000|2022-06-07 05:22:50|490.29|487.49|490.21|487.41|490.29|487.49|490.21|487.41|0
1654579380000|2022-06-07 05:23:00|490.11|487.31|490.29|487.49|490.29|487.49|490.11|487.31|0
1654579390000|2022-06-07 05:23:10|490.2|487.4|490.11|487.31|490.29|487.49|490.11|487.31|0
1654579400000|2022-06-07 05:23:20|490.29|487.49|490.11|487.31|490.29|487.49|490.11|487.31|0
1654579410000|2022-06-07 05:23:30|490.2|487.4|490.2|487.4|490.2|487.4|490.11|487.31|0
1654579420000|2022-06-07 05:23:40|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1654579430000|2022-06-07 05:23:50|490.47|487.67|491.18|488.38|491.18|488.38|490.47|487.67|0
1654579440000|2022-06-07 05:24:00|491|488.2|491.36|488.56|491.36|488.56|491|488.2|0
1654579450000|2022-06-07 05:24:10|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1654579460000|2022-06-07 05:24:20|491.81|489.01|492.08|489.28|492.08|489.28|491.81|489.01|0
1654579470000|2022-06-07 05:24:30|492.26|489.46|492.43|489.63|492.43|489.63|492.26|489.46|0
1654579480000|2022-06-07 05:24:40|492.26|489.46|492.17|489.37|492.26|489.46|492.08|489.28|0
1654579490000|2022-06-07 05:24:50|492.08|489.28|492.08|489.28|492.08|489.28|491.99|489.19|0
1654579500000|2022-06-07 05:25:00|492.26|489.46|492.08|489.28|492.26|489.46|492.08|489.28|0
1654579510000|2022-06-07 05:25:10|492.17|489.37|492.26|489.46|492.26|489.46|492.08|489.28|0
1654579520000|2022-06-07 05:25:20|492.08|489.28|492.08|489.28|492.08|489.28|491.9|489.1|0
1654579530000|2022-06-07 05:25:30|491.99|489.19|492.79|489.99|492.79|489.99|491.99|489.19|0
1654579540000|2022-06-07 05:25:40|492.61|489.81|494.4|491.6|494.4|491.6|492.61|489.81|0
1654579550000|2022-06-07 05:25:50|494.05|491.25|493.96|491.16|494.05|491.25|493.69|490.89|0
1654579560000|2022-06-07 05:26:00|494.05|491.25|494.4|491.6|494.58|491.78|494.05|491.25|0
1654579570000|2022-06-07 05:26:10|494.32|491.52|494.23|491.43|494.58|491.78|494.23|491.43|0
1654579580000|2022-06-07 05:26:20|494.4|491.6|493.51|490.71|494.4|491.6|493.51|490.71|0
1654579590000|2022-06-07 05:26:30|493.33|490.53|493.51|490.71|493.69|490.89|493.33|490.53|0
1654579600000|2022-06-07 05:26:40|493.42|490.62|494.22|491.42|494.22|491.42|493.33|490.53|0
1654579610000|2022-06-07 05:26:50|494.58|491.78|494.58|491.78|494.76|491.96|494.58|491.78|0
1654579620000|2022-06-07 05:27:00|495.12|492.32|494.58|491.78|495.12|492.32|494.58|491.78|0
1654579630000|2022-06-07 05:27:10|494.22|491.42|494.58|491.78|494.58|491.78|494.22|491.42|0
1654579640000|2022-06-07 05:27:20|494.76|491.96|494.58|491.78|494.76|491.96|494.58|491.78|0
1654579650000|2022-06-07 05:27:30|494.76|491.96|494.58|491.78|494.76|491.96|494.58|491.78|0
1654579660000|2022-06-07 05:27:40|494.4|491.6|494.94|492.14|495.12|492.32|494.4|491.6|0
1654579670000|2022-06-07 05:27:50|494.76|491.96|494.68|491.88|494.76|491.96|494.58|491.78|0
1654579680000|2022-06-07 05:28:00|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1654579690000|2022-06-07 05:28:10|495.12|492.32|494.58|491.78|495.48|492.68|494.58|491.78|0
1654579700000|2022-06-07 05:28:20|494.76|491.96|494.76|491.96|494.76|491.96|494.58|491.78|0
1654579710000|2022-06-07 05:28:30|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1654579720000|2022-06-07 05:28:40|494.22|491.42|494.4|491.6|494.4|491.6|494.22|491.42|0
1654579730000|2022-06-07 05:28:50|493.95|491.15|494.22|491.42|494.22|491.42|493.95|491.15|0
1654579740000|2022-06-07 05:29:00|494.13|491.33|494.4|491.6|494.4|491.6|494.04|491.24|0
1654579750000|2022-06-07 05:29:10|494.58|491.78|494.67|491.87|494.67|491.87|494.58|491.78|0
1654579760000|2022-06-07 05:29:20|494.58|491.78|494.4|491.6|494.58|491.78|494.4|491.6|0
1654579770000|2022-06-07 05:29:30|494.49|491.69|494.58|491.78|494.58|491.78|494.49|491.69|0
1654579780000|2022-06-07 05:29:40|494.4|491.6|494.31|491.51|494.58|491.78|494.31|491.51|0
1654579790000|2022-06-07 05:29:50|495.3|492.5|495.48|492.68|495.57|492.77|495.12|492.32|0
1654579800000|2022-06-07 05:30:00|495.3|492.5|496.86|494.06|496.86|494.06|494.85|492.05|0
1654579810000|2022-06-07 05:30:10|496.95|494.15|497.77|494.97|498.05|495.25|496.95|494.15|0
1654579820000|2022-06-07 05:30:20|498.05|495.25|497.42|494.62|498.05|495.25|497.42|494.62|0
1654579830000|2022-06-07 05:30:30|497.6|494.8|497.24|494.44|497.6|494.8|497.24|494.44|0
1654579840000|2022-06-07 05:30:40|497.42|494.62|497.42|494.62|497.42|494.62|497.24|494.44|0
1654579850000|2022-06-07 05:30:50|497.24|494.44|496.88|494.08|497.24|494.44|496.88|494.08|0
1654579860000|2022-06-07 05:31:00|497.06|494.26|496.7|493.9|497.06|494.26|496.7|493.9|0
1654579870000|2022-06-07 05:31:10|496.52|493.72|496.34|493.54|496.52|493.72|496.34|493.54|0
1654579880000|2022-06-07 05:31:20|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1654579890000|2022-06-07 05:31:30|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1654579900000|2022-06-07 05:31:40|496.88|494.08|497.24|494.44|497.24|494.44|496.79|493.99|0
1654579910000|2022-06-07 05:31:50|497.06|494.26|497.06|494.26|497.06|494.26|496.88|494.08|0
1654579920000|2022-06-07 05:32:00|496.88|494.08|497.06|494.26|497.06|494.26|496.88|494.08|0
1654579930000|2022-06-07 05:32:10|496.88|494.08|497.06|494.26|497.06|494.26|496.88|494.08|0
1654579940000|2022-06-07 05:32:20|497.24|494.44|497.24|494.44|497.33|494.53|497.24|494.44|0
1654579950000|2022-06-07 05:32:30|497.42|494.62|497.24|494.44|497.42|494.62|497.24|494.44|0
1654579960000|2022-06-07 05:32:40|497.06|494.26|497.06|494.26|497.06|494.26|496.88|494.08|0
1654579970000|2022-06-07 05:32:50|497.24|494.44|496.97|494.17|497.24|494.44|496.97|494.17|0
1654579980000|2022-06-07 05:33:00|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1654579990000|2022-06-07 05:33:10|496.88|494.08|496.52|493.72|496.88|494.08|496.52|493.72|0
1654580000000|2022-06-07 05:33:20|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654580010000|2022-06-07 05:33:30|496.26|493.46|496.16|493.36|496.26|493.46|495.99|493.19|0
1654580020000|2022-06-07 05:33:40|496.34|493.54|496.26|493.46|496.34|493.54|496.16|493.36|0
1654580030000|2022-06-07 05:33:50|496.16|493.36|496.34|493.54|496.34|493.54|496.16|493.36|0
1654580040000|2022-06-07 05:34:00|496.52|493.72|496.7|493.9|496.7|493.9|496.52|493.72|0
1654580050000|2022-06-07 05:34:10|496.97|494.17|496.97|494.17|497.06|494.26|496.88|494.08|0
1654580060000|2022-06-07 05:34:20|496.88|494.08|497.42|494.62|497.42|494.62|496.88|494.08|0
1654580070000|2022-06-07 05:34:30|497.24|494.44|497.06|494.26|497.24|494.44|496.97|494.17|0
1654580080000|2022-06-07 05:34:40|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1654580090000|2022-06-07 05:34:50|496.97|494.17|496.7|493.9|496.97|494.17|496.7|493.9|0
1654580100000|2022-06-07 05:35:00|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1654580110000|2022-06-07 05:35:10|496.79|493.99|496.52|493.72|496.79|493.99|496.34|493.54|0
1654580120000|2022-06-07 05:35:20|496.7|493.9|496.34|493.54|496.7|493.9|496.34|493.54|0
1654580130000|2022-06-07 05:35:30|496.44|493.64|496.52|493.72|496.52|493.72|496.44|493.64|0
1654580140000|2022-06-07 05:35:40|496.34|493.54|496.34|493.54|496.34|493.54|496.16|493.36|0
1654580150000|2022-06-07 05:35:50|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1654580160000|2022-06-07 05:36:00|496.26|493.46|495.81|493.01|496.26|493.46|495.81|493.01|0
1654580170000|2022-06-07 05:36:10|495.98|493.18|495.98|493.18|496.16|493.36|495.98|493.18|0
1654580190000|2022-06-07 05:36:30|496.16|493.36|496.7|493.9|496.7|493.9|496.16|493.36|0
1654580200000|2022-06-07 05:36:40|496.52|493.72|496.43|493.63|496.52|493.72|496.43|493.63|0
1654580210000|2022-06-07 05:36:50|496.52|493.72|496.61|493.81|496.7|493.9|496.52|493.72|0
1654580220000|2022-06-07 05:37:00|496.7|493.9|496.61|493.81|496.7|493.9|496.52|493.72|0
1654580230000|2022-06-07 05:37:10|496.7|493.9|496.79|493.99|496.79|493.99|496.7|493.9|0
1654580240000|2022-06-07 05:37:20|496.7|493.9|496.88|494.08|496.88|494.08|496.7|493.9|0
1654580250000|2022-06-07 05:37:30|497.06|494.26|496.97|494.17|497.06|494.26|496.88|494.08|0
1654580260000|2022-06-07 05:37:40|496.88|494.08|496.7|493.9|496.88|494.08|496.7|493.9|0
1654580280000|2022-06-07 05:38:00|496.61|493.81|497.06|494.26|497.06|494.26|496.61|493.81|0
1654580290000|2022-06-07 05:38:10|497.24|494.44|497.24|494.44|497.41|494.61|497.24|494.44|0
1654580300000|2022-06-07 05:38:20|497.41|494.61|497.41|494.61|497.41|494.61|497.24|494.44|0
1654580310000|2022-06-07 05:38:30|497.59|494.79|497.41|494.61|497.59|494.79|497.41|494.61|0
1654580320000|2022-06-07 05:38:40|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1654580330000|2022-06-07 05:38:50|497.41|494.61|497.33|494.53|497.41|494.61|497.33|494.53|0
1654580340000|2022-06-07 05:39:00|497.23|494.43|497.23|494.43|497.33|494.53|497.23|494.43|0
1654580350000|2022-06-07 05:39:10|497.41|494.61|497.41|494.61|497.41|494.61|497.41|494.61|0
1654580360000|2022-06-07 05:39:20|497.59|494.79|497.77|494.97|497.77|494.97|497.59|494.79|0
1654580370000|2022-06-07 05:39:30|497.59|494.79|497.77|494.97|497.77|494.97|497.59|494.79|0
1654580380000|2022-06-07 05:39:40|497.41|494.61|497.41|494.61|497.59|494.79|497.41|494.61|0
1654580390000|2022-06-07 05:39:50|497.06|494.26|496.97|494.17|497.06|494.26|496.97|494.17|0
1654580400000|2022-06-07 05:40:00|497.06|494.26|496.88|494.08|497.06|494.26|496.88|494.08|0
1654580410000|2022-06-07 05:40:10|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1654580420000|2022-06-07 05:40:20|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1654580430000|2022-06-07 05:40:30|496.7|493.9|496.61|493.81|496.7|493.9|496.61|493.81|0
1654580440000|2022-06-07 05:40:40|496.52|493.72|496.34|493.54|496.52|493.72|496.34|493.54|0
1654580450000|2022-06-07 05:40:50|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1654580460000|2022-06-07 05:41:00|496.43|493.63|496.25|493.45|496.43|493.63|496.16|493.36|0
1654580470000|2022-06-07 05:41:10|496.16|493.36|496.16|493.36|496.34|493.54|496.16|493.36|0
1654580480000|2022-06-07 05:41:20|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654580500000|2022-06-07 05:41:40|495.98|493.18|495.98|493.18|496.16|493.36|495.98|493.18|0
1654580510000|2022-06-07 05:41:50|495.8|493|495.98|493.18|495.98|493.18|495.8|493|0
1654580520000|2022-06-07 05:42:00|495.8|493|495.8|493|495.8|493|495.8|493|0
1654580530000|2022-06-07 05:42:10|495.72|492.92|495.63|492.83|495.72|492.92|495.63|492.83|0
1654580540000|2022-06-07 05:42:20|495.72|492.92|495.63|492.83|495.8|493|495.63|492.83|0
1654580550000|2022-06-07 05:42:30|495.8|493|496.08|493.28|496.16|493.36|495.8|493|0
1654580560000|2022-06-07 05:42:40|495.45|492.65|495.8|493|495.8|493|495.45|492.65|0
1654580570000|2022-06-07 05:42:50|495.98|493.18|495.9|493.1|495.98|493.18|495.9|493.1|0
1654580580000|2022-06-07 05:43:00|495.98|493.18|496.08|493.28|496.16|493.36|495.98|493.18|0
1654580590000|2022-06-07 05:43:10|495.98|493.18|495.8|493|495.98|493.18|495.8|493|0
1654580600000|2022-06-07 05:43:20|495.9|493.1|495.72|492.92|495.9|493.1|495.72|492.92|0
1654580610000|2022-06-07 05:43:30|495.63|492.83|495.45|492.65|495.63|492.83|495.45|492.65|0
1654580620000|2022-06-07 05:43:40|495.63|492.83|495.63|492.83|495.63|492.83|495.45|492.65|0
1654580630000|2022-06-07 05:43:50|495.8|493|495.63|492.83|495.8|493|495.63|492.83|0
1654580640000|2022-06-07 05:44:00|495.8|493|495.62|492.82|495.8|493|495.62|492.82|0
1654580650000|2022-06-07 05:44:10|495.45|492.65|495.45|492.65|495.45|492.65|495.27|492.47|0
1654580660000|2022-06-07 05:44:20|495.36|492.56|495.45|492.65|495.45|492.65|495.36|492.56|0
1654580670000|2022-06-07 05:44:30|495.62|492.82|495.8|493|495.8|493|495.62|492.82|0
1654580680000|2022-06-07 05:44:40|495.72|492.92|495.98|493.18|495.98|493.18|495.72|492.92|0
1654580690000|2022-06-07 05:44:50|495.9|493.1|496.16|493.36|496.16|493.36|495.9|493.1|0
1654580700000|2022-06-07 05:45:00|495.98|493.18|496.07|493.27|496.34|493.54|495.98|493.18|0
1654580710000|2022-06-07 05:45:10|496.16|493.36|496.34|493.54|496.34|493.54|496.16|493.36|0
1654580720000|2022-06-07 05:45:20|496.25|493.45|496.34|493.54|496.34|493.54|496.25|493.45|0
1654580730000|2022-06-07 05:45:30|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1654580740000|2022-06-07 05:45:40|496.61|493.81|496.7|493.9|496.7|493.9|496.61|493.81|0
1654580750000|2022-06-07 05:45:50|496.87|494.07|496.87|494.07|496.87|494.07|496.52|493.72|0
1654580760000|2022-06-07 05:46:00|497.05|494.25|497.05|494.25|497.05|494.25|497.05|494.25|0
1654580770000|2022-06-07 05:46:10|497.23|494.43|497.23|494.43|497.23|494.43|497.05|494.25|0
1654580780000|2022-06-07 05:46:20|496.87|494.07|497.05|494.25|497.05|494.25|496.87|494.07|0
1654580790000|2022-06-07 05:46:30|496.97|494.17|497.23|494.43|497.23|494.43|496.97|494.17|0
1654580800000|2022-06-07 05:46:40|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1654580810000|2022-06-07 05:46:50|496.7|493.9|496.87|494.07|496.87|494.07|496.7|493.9|0
1654580820000|2022-06-07 05:47:00|496.79|493.99|496.7|493.9|496.79|493.99|496.7|493.9|0
1654580830000|2022-06-07 05:47:10|496.61|493.81|496.52|493.72|496.61|493.81|496.52|493.72|0
1654580840000|2022-06-07 05:47:20|496.34|493.54|496.61|493.81|496.7|493.9|496.34|493.54|0
1654580850000|2022-06-07 05:47:30|496.52|493.72|496.43|493.63|496.52|493.72|496.43|493.63|0
1654580860000|2022-06-07 05:47:40|496.16|493.36|495.98|493.18|496.16|493.36|495.98|493.18|0
1654580870000|2022-06-07 05:47:50|496.16|493.36|496.16|493.36|496.25|493.45|495.98|493.18|0
1654580880000|2022-06-07 05:48:00|495.98|493.18|496.07|493.27|496.07|493.27|495.98|493.18|0
1654580890000|2022-06-07 05:48:10|495.98|493.18|495.62|492.82|495.98|493.18|495.62|492.82|0
1654580900000|2022-06-07 05:48:20|495.72|492.92|495.62|492.82|495.72|492.92|495.62|492.82|0
1654580910000|2022-06-07 05:48:30|495.44|492.64|495.27|492.47|495.44|492.64|495.27|492.47|0
1654580920000|2022-06-07 05:48:40|495.62|492.82|495.44|492.64|495.62|492.82|495.44|492.64|0
1654580940000|2022-06-07 05:49:00|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1654580950000|2022-06-07 05:49:10|495.44|492.64|495.27|492.47|495.44|492.64|495.27|492.47|0
1654580960000|2022-06-07 05:49:20|495.09|492.29|495.27|492.47|495.27|492.47|495.09|492.29|0
1654580980000|2022-06-07 05:49:40|495.44|492.64|495.62|492.82|495.62|492.82|495.27|492.47|0
1654580990000|2022-06-07 05:49:50|495.72|492.92|495.98|493.18|495.98|493.18|495.72|492.92|0
1654581000000|2022-06-07 05:50:00|495.8|493|495.62|492.82|495.8|493|495.62|492.82|0
1654581010000|2022-06-07 05:50:10|495.44|492.64|495.27|492.47|495.62|492.82|495.27|492.47|0
1654581020000|2022-06-07 05:50:20|495.09|492.29|495.27|492.47|495.27|492.47|495.09|492.29|0
1654581030000|2022-06-07 05:50:30|495.44|492.64|495.27|492.47|495.44|492.64|495.27|492.47|0
1654581040000|2022-06-07 05:50:40|495.44|492.64|495.44|492.64|495.62|492.82|495.44|492.64|0
1654581050000|2022-06-07 05:50:50|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1654581060000|2022-06-07 05:51:00|495.8|493|495.8|493|495.8|493|495.8|493|0
1654581070000|2022-06-07 05:51:10|495.62|492.82|495.62|492.82|495.62|492.82|495.44|492.64|0
1654581080000|2022-06-07 05:51:20|495.54|492.74|495.44|492.64|495.54|492.74|495.44|492.64|0
1654581090000|2022-06-07 05:51:30|495.27|492.47|495.27|492.47|495.27|492.47|495.27|492.47|0
1654581100000|2022-06-07 05:51:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1654581110000|2022-06-07 05:51:50|495.27|492.47|495.71|492.91|495.71|492.91|495.27|492.47|0
1654581120000|2022-06-07 05:52:00|495.98|493.18|496.16|493.36|496.16|493.36|495.98|493.18|0
1654581130000|2022-06-07 05:52:10|496.07|493.27|496.25|493.45|496.25|493.45|496.07|493.27|0
1654581140000|2022-06-07 05:52:20|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654581150000|2022-06-07 05:52:30|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654581160000|2022-06-07 05:52:40|496.07|493.27|496.16|493.36|496.16|493.36|496.07|493.27|0
1654581170000|2022-06-07 05:52:50|496.25|493.45|496.16|493.36|496.25|493.45|496.16|493.36|0
1654581180000|2022-06-07 05:53:00|496.34|493.54|496.16|493.36|496.34|493.54|496.16|493.36|0
1654581200000|2022-06-07 05:53:20|495.98|493.18|495.89|493.09|495.98|493.18|495.89|493.09|0
1654581210000|2022-06-07 05:53:30|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1654581220000|2022-06-07 05:53:40|496.16|493.36|496.25|493.45|496.25|493.45|496.16|493.36|0
1654581230000|2022-06-07 05:53:50|496.34|493.54|496.34|493.54|496.34|493.54|496.34|493.54|0
1654581240000|2022-06-07 05:54:00|495.98|493.18|495.98|493.18|496.16|493.36|495.98|493.18|0
1654581250000|2022-06-07 05:54:10|496.16|493.36|495.98|493.18|496.16|493.36|495.98|493.18|0
1654581260000|2022-06-07 05:54:20|495.89|493.09|495.8|493|495.89|493.09|495.8|493|0
1654581270000|2022-06-07 05:54:30|495.89|493.09|496.07|493.27|496.07|493.27|495.89|493.09|0
1654581280000|2022-06-07 05:54:40|495.98|493.18|495.8|493|495.98|493.18|495.8|493|0
1654581310000|2022-06-07 05:55:10|495.62|492.82|495.8|493|495.8|493|495.62|492.82|0
1654581320000|2022-06-07 05:55:20|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1654581330000|2022-06-07 05:55:30|495.26|492.46|495.26|492.46|495.26|492.46|495.26|492.46|0
1654581340000|2022-06-07 05:55:40|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1654581350000|2022-06-07 05:55:50|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1654581360000|2022-06-07 05:56:00|495.09|492.29|495.09|492.29|495.26|492.46|495.09|492.29|0
1654581370000|2022-06-07 05:56:10|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1654581380000|2022-06-07 05:56:20|494.73|491.93|495.09|492.29|495.09|492.29|494.73|491.93|0
1654581390000|2022-06-07 05:56:30|495.18|492.38|495.18|492.38|495.26|492.46|495.09|492.29|0
1654581400000|2022-06-07 05:56:40|495.09|492.29|495.26|492.46|495.26|492.46|495.09|492.29|0
1654581410000|2022-06-07 05:56:50|495.36|492.56|495.36|492.56|495.44|492.64|495.36|492.56|0
1654581420000|2022-06-07 05:57:00|495.44|492.64|495.44|492.64|495.44|492.64|495.36|492.56|0
1654581430000|2022-06-07 05:57:10|495.26|492.46|495.08|492.28|495.26|492.46|495.08|492.28|0
1654581440000|2022-06-07 05:57:20|495.18|492.38|495.26|492.46|495.26|492.46|495.08|492.28|0
1654581450000|2022-06-07 05:57:30|495.36|492.56|495.44|492.64|495.44|492.64|495.36|492.56|0
1654581460000|2022-06-07 05:57:40|495.62|492.82|495.44|492.64|495.62|492.82|495.44|492.64|0
1654581470000|2022-06-07 05:57:50|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1654581490000|2022-06-07 05:58:10|495.53|492.73|495.53|492.73|495.53|492.73|495.44|492.64|0
1654581500000|2022-06-07 05:58:20|495.62|492.82|495.62|492.82|495.8|493|495.62|492.82|0
1654581510000|2022-06-07 05:58:30|496.16|493.36|496.33|493.53|496.33|493.53|496.16|493.36|0
1654581520000|2022-06-07 05:58:40|496.25|493.45|496.43|493.63|496.43|493.63|496.16|493.36|0
1654581530000|2022-06-07 05:58:50|496.33|493.53|496.33|493.53|496.33|493.53|496.25|493.45|0
1654581540000|2022-06-07 05:59:00|496.51|493.71|496.43|493.63|496.51|493.71|496.43|493.63|0
1654581550000|2022-06-07 05:59:10|496.33|493.53|496.51|493.71|496.51|493.71|496.33|493.53|0
1654581560000|2022-06-07 05:59:20|496.33|493.53|496.25|493.45|496.33|493.53|496.25|493.45|0
1654581570000|2022-06-07 05:59:30|496.33|493.53|496.51|493.71|496.61|493.81|496.33|493.53|0
1654581580000|2022-06-07 05:59:40|496.69|493.89|496.87|494.07|496.87|494.07|496.69|493.89|0
1654581590000|2022-06-07 05:59:50|497.05|494.25|496.87|494.07|497.05|494.25|496.87|494.07|0
1654581600000|2022-06-07 06:00:00|496.51|493.71|496.33|493.53|496.51|493.71|496.33|493.53|0
1654581610000|2022-06-07 06:00:10|496.15|493.35|496.07|493.27|496.15|493.35|495.8|493|0
1654581620000|2022-06-07 06:00:20|495.98|493.18|496.33|493.53|496.33|493.53|495.98|493.18|0
1654581630000|2022-06-07 06:00:30|496.15|493.35|495.98|493.18|496.15|493.35|495.98|493.18|0
1654581640000|2022-06-07 06:00:40|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1654581650000|2022-06-07 06:00:50|495.98|493.18|495.8|493|495.98|493.18|495.8|493|0
1654581660000|2022-06-07 06:01:00|495.44|492.64|495.26|492.46|495.44|492.64|495.26|492.46|0
1654581670000|2022-06-07 06:01:10|495.08|492.28|495.08|492.28|495.18|492.38|495.08|492.28|0
1654581680000|2022-06-07 06:01:20|495.26|492.46|495.26|492.46|495.44|492.64|495.26|492.46|0
1654581690000|2022-06-07 06:01:30|495.18|492.38|495.26|492.46|495.26|492.46|494.9|492.1|0
1654581700000|2022-06-07 06:01:40|495.08|492.28|494.37|491.57|495.08|492.28|494.37|491.57|0
1654581710000|2022-06-07 06:01:50|494.19|491.39|494.55|491.75|494.55|491.75|494.19|491.39|0
1654581720000|2022-06-07 06:02:00|494.73|491.93|494.73|491.93|494.73|491.93|494.46|491.66|0
1654581730000|2022-06-07 06:02:10|494.9|492.1|494.9|492.1|494.9|492.1|494.73|491.93|0
1654581740000|2022-06-07 06:02:20|494.73|491.93|495.08|492.28|495.08|492.28|494.73|491.93|0
1654581750000|2022-06-07 06:02:30|494.9|492.1|495.08|492.28|495.08|492.28|494.9|492.1|0
1654581760000|2022-06-07 06:02:40|495.26|492.46|494.9|492.1|495.26|492.46|494.9|492.1|0
1654581770000|2022-06-07 06:02:50|494.55|491.75|493.83|491.03|494.55|491.75|493.83|491.03|0
1654581780000|2022-06-07 06:03:00|493.66|490.86|493.3|490.5|493.66|490.86|493.3|490.5|0
1654581790000|2022-06-07 06:03:10|493.48|490.68|492.94|490.14|493.48|490.68|492.94|490.14|0
1654581800000|2022-06-07 06:03:20|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1654581810000|2022-06-07 06:03:30|490.37|487.57|490.99|488.19|490.99|488.19|490.28|487.48|0
1654581820000|2022-06-07 06:03:40|490.63|487.83|490.99|488.19|490.99|488.19|490.63|487.83|0
1654581830000|2022-06-07 06:03:50|491.26|488.46|491.17|488.37|491.26|488.46|491.17|488.37|0
1654581840000|2022-06-07 06:04:00|491.08|488.28|490.99|488.19|491.08|488.28|490.99|488.19|0
1654581850000|2022-06-07 06:04:10|490.9|488.1|490.63|487.83|490.9|488.1|490.46|487.66|0
1654581860000|2022-06-07 06:04:20|490.55|487.75|490.99|488.19|490.99|488.19|490.55|487.75|0
1654581870000|2022-06-07 06:04:30|490.81|488.01|490.99|488.19|490.99|488.19|490.81|488.01|0
1654581880000|2022-06-07 06:04:40|491.17|488.37|490.99|488.19|491.17|488.37|490.99|488.19|0
1654581890000|2022-06-07 06:04:50|491.17|488.37|490.99|488.19|491.17|488.37|490.99|488.19|0
1654581900000|2022-06-07 06:05:00|490.46|487.66|490.81|488.01|490.81|488.01|490.46|487.66|0
1654581910000|2022-06-07 06:05:10|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654581920000|2022-06-07 06:05:20|490.81|488.01|490.46|487.66|490.81|488.01|490.46|487.66|0
1654581930000|2022-06-07 06:05:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654581940000|2022-06-07 06:05:40|490.46|487.66|490.63|487.83|490.63|487.83|490.46|487.66|0
1654581950000|2022-06-07 06:05:50|490.81|488.01|490.9|488.1|490.9|488.1|490.81|488.01|0
1654581960000|2022-06-07 06:06:00|490.81|488.01|491.17|488.37|491.17|488.37|490.81|488.01|0
1654581970000|2022-06-07 06:06:10|491.34|488.54|491.7|488.9|491.7|488.9|491.26|488.46|0
1654581980000|2022-06-07 06:06:20|492.05|489.25|491.88|489.08|492.05|489.25|491.88|489.08|0
1654581990000|2022-06-07 06:06:30|491.97|489.17|491.7|488.9|491.97|489.17|491.7|488.9|0
1654582000000|2022-06-07 06:06:40|491.61|488.81|491.7|488.9|491.7|488.9|491.61|488.81|0
1654582010000|2022-06-07 06:06:50|491.61|488.81|491.88|489.08|491.88|489.08|491.61|488.81|0
1654582020000|2022-06-07 06:07:00|491.79|488.99|491.7|488.9|491.79|488.99|491.7|488.9|0
1654582040000|2022-06-07 06:07:20|491.52|488.72|491.34|488.54|491.52|488.72|491.17|488.37|0
1654582050000|2022-06-07 06:07:30|491.26|488.46|491.26|488.46|491.34|488.54|491.17|488.37|0
1654582060000|2022-06-07 06:07:40|491.34|488.54|491.52|488.72|491.52|488.72|491.34|488.54|0
1654582070000|2022-06-07 06:07:50|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1654582080000|2022-06-07 06:08:00|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654582100000|2022-06-07 06:08:20|491.16|488.36|491.26|488.46|491.26|488.46|491.16|488.36|0
1654582110000|2022-06-07 06:08:30|491.34|488.54|491.88|489.08|491.88|489.08|491.34|488.54|0
1654582120000|2022-06-07 06:08:40|492.05|489.25|492.05|489.25|492.05|489.25|492.05|489.25|0
1654582130000|2022-06-07 06:08:50|492.23|489.43|491.7|488.9|492.23|489.43|491.7|488.9|0
1654582140000|2022-06-07 06:09:00|491.88|489.08|491.88|489.08|491.88|489.08|491.79|488.99|0
1654582150000|2022-06-07 06:09:10|491.79|488.99|491.88|489.08|491.88|489.08|491.79|488.99|0
1654582160000|2022-06-07 06:09:20|492.41|489.61|492.23|489.43|492.41|489.61|492.23|489.43|0
1654582170000|2022-06-07 06:09:30|492.32|489.52|492.23|489.43|492.41|489.61|492.23|489.43|0
1654582180000|2022-06-07 06:09:40|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1654582190000|2022-06-07 06:09:50|492.59|489.79|492.23|489.43|492.59|489.79|492.23|489.43|0
1654582200000|2022-06-07 06:10:00|492.41|489.61|492.41|489.61|492.41|489.61|492.23|489.43|0
1654582210000|2022-06-07 06:10:10|492.23|489.43|491.7|488.9|492.23|489.43|491.52|488.72|0
1654582220000|2022-06-07 06:10:20|491.52|488.72|491.7|488.9|491.7|488.9|491.52|488.72|0
1654582230000|2022-06-07 06:10:30|491.87|489.07|492.14|489.34|492.14|489.34|491.7|488.9|0
1654582240000|2022-06-07 06:10:40|492.05|489.25|492.05|489.25|492.23|489.43|492.05|489.25|0
1654582250000|2022-06-07 06:10:50|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1654582260000|2022-06-07 06:11:00|492.05|489.25|492.23|489.43|492.23|489.43|492.05|489.25|0
1654582270000|2022-06-07 06:11:10|492.05|489.25|492.23|489.43|492.23|489.43|492.05|489.25|0
1654582280000|2022-06-07 06:11:20|491.97|489.17|491.87|489.07|491.97|489.17|491.87|489.07|0
1654582290000|2022-06-07 06:11:30|491.7|488.9|491.87|489.07|491.87|489.07|491.61|488.81|0
1654582300000|2022-06-07 06:11:40|491.7|488.9|491.7|488.9|491.87|489.07|491.7|488.9|0
1654582310000|2022-06-07 06:11:50|491.87|489.07|491.79|488.99|491.87|489.07|491.79|488.99|0
1654582320000|2022-06-07 06:12:00|491.87|489.07|492.05|489.25|492.05|489.25|491.87|489.07|0
1654582330000|2022-06-07 06:12:10|492.23|489.43|492.05|489.25|492.23|489.43|492.05|489.25|0
1654582340000|2022-06-07 06:12:20|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1654582350000|2022-06-07 06:12:30|492.05|489.25|492.05|489.25|492.05|489.25|492.05|489.25|0
1654582360000|2022-06-07 06:12:40|491.87|489.07|491.97|489.17|491.97|489.17|491.87|489.07|0
1654582370000|2022-06-07 06:12:50|492.05|489.25|492.41|489.61|492.41|489.61|492.05|489.25|0
1654582380000|2022-06-07 06:13:00|492.23|489.43|492.41|489.61|492.41|489.61|492.23|489.43|0
1654582390000|2022-06-07 06:13:10|492.05|489.25|492.14|489.34|492.14|489.34|492.05|489.25|0
1654582400000|2022-06-07 06:13:20|492.05|489.25|492.05|489.25|492.05|489.25|491.87|489.07|0
1654582410000|2022-06-07 06:13:30|491.87|489.07|492.05|489.25|492.05|489.25|491.87|489.07|0
1654582420000|2022-06-07 06:13:40|492.23|489.43|492.41|489.61|492.41|489.61|492.23|489.43|0
1654582430000|2022-06-07 06:13:50|492.23|489.43|492.23|489.43|492.23|489.43|492.14|489.34|0
1654582440000|2022-06-07 06:14:00|492.05|489.25|491.87|489.07|492.05|489.25|491.87|489.07|0
1654582450000|2022-06-07 06:14:10|491.7|488.9|491.61|488.81|491.7|488.9|491.61|488.81|0
1654582460000|2022-06-07 06:14:20|491.87|489.07|491.87|489.07|491.97|489.17|491.87|489.07|0
1654582470000|2022-06-07 06:14:30|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1654582490000|2022-06-07 06:14:50|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654582500000|2022-06-07 06:15:00|491.25|488.45|491.16|488.36|491.34|488.54|490.98|488.18|0
1654582530000|2022-06-07 06:15:30|490.98|488.18|490.81|488.01|490.98|488.18|490.81|488.01|0
1654582540000|2022-06-07 06:15:40|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654582550000|2022-06-07 06:15:50|490.45|487.65|490.1|487.3|490.45|487.65|490.1|487.3|0
1654582560000|2022-06-07 06:16:00|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1654582570000|2022-06-07 06:16:10|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654582580000|2022-06-07 06:16:20|490.81|488.01|491.16|488.36|491.16|488.36|490.81|488.01|0
1654582590000|2022-06-07 06:16:30|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654582610000|2022-06-07 06:16:50|491.34|488.54|491.34|488.54|491.34|488.54|491.16|488.36|0
1654582620000|2022-06-07 06:17:00|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1654582630000|2022-06-07 06:17:10|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654582640000|2022-06-07 06:17:20|491.16|488.36|491.43|488.63|491.43|488.63|491.16|488.36|0
1654582650000|2022-06-07 06:17:30|491.34|488.54|491.52|488.72|491.52|488.72|491.34|488.54|0
1654582660000|2022-06-07 06:17:40|491.43|488.63|491.25|488.45|491.43|488.63|491.16|488.36|0
1654582670000|2022-06-07 06:17:50|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654582680000|2022-06-07 06:18:00|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1654582690000|2022-06-07 06:18:10|490.45|487.65|490.54|487.74|490.54|487.74|490.45|487.65|0
1654582700000|2022-06-07 06:18:20|490.45|487.65|490.1|487.3|490.45|487.65|490.1|487.3|0
1654582710000|2022-06-07 06:18:30|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1654582720000|2022-06-07 06:18:40|490.63|487.83|490.54|487.74|490.63|487.83|490.54|487.74|0
1654582730000|2022-06-07 06:18:50|490.45|487.65|490.27|487.47|490.45|487.65|490.27|487.47|0
1654582740000|2022-06-07 06:19:00|490.19|487.39|490.19|487.39|490.19|487.39|490.19|487.39|0
1654582750000|2022-06-07 06:19:10|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1654582770000|2022-06-07 06:19:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1654582780000|2022-06-07 06:19:40|490.72|487.92|490.81|488.01|490.81|488.01|490.72|487.92|0
1654582800000|2022-06-07 06:20:00|490.63|487.83|490.45|487.65|490.63|487.83|490.45|487.65|0
1654582810000|2022-06-07 06:20:10|490.54|487.74|490.45|487.65|490.54|487.74|490.45|487.65|0
1654582820000|2022-06-07 06:20:20|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654582830000|2022-06-07 06:20:30|490.45|487.65|490.45|487.65|490.45|487.65|490.27|487.47|0
1654582860000|2022-06-07 06:21:00|490.01|487.21|489.92|487.12|490.01|487.21|489.74|486.94|0
1654582870000|2022-06-07 06:21:10|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654582880000|2022-06-07 06:21:20|490.27|487.47|490.27|487.47|490.63|487.83|490.27|487.47|0
1654582890000|2022-06-07 06:21:30|490.54|487.74|490.63|487.83|490.63|487.83|490.54|487.74|0
1654582900000|2022-06-07 06:21:40|490.72|487.92|490.63|487.83|490.72|487.92|490.63|487.83|0
1654582910000|2022-06-07 06:21:50|490.72|487.92|490.98|488.18|490.98|488.18|490.72|487.92|0
1654582920000|2022-06-07 06:22:00|490.9|488.1|490.8|488|490.9|488.1|490.8|488|0
1654582930000|2022-06-07 06:22:10|490.98|488.18|491.07|488.27|491.16|488.36|490.98|488.18|0
1654582940000|2022-06-07 06:22:20|491.34|488.54|491.34|488.54|491.51|488.71|491.34|488.54|0
1654582950000|2022-06-07 06:22:30|491.51|488.71|491.51|488.71|491.51|488.71|491.34|488.54|0
1654582960000|2022-06-07 06:22:40|491.61|488.81|491.51|488.71|491.61|488.81|491.51|488.71|0
1654582970000|2022-06-07 06:22:50|491.34|488.54|490.98|488.18|491.34|488.54|490.98|488.18|0
1654582980000|2022-06-07 06:23:00|491.07|488.27|490.9|488.1|491.07|488.27|490.9|488.1|0
1654582990000|2022-06-07 06:23:10|490.98|488.18|491.16|488.36|491.16|488.36|490.98|488.18|0
1654583000000|2022-06-07 06:23:20|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1654583010000|2022-06-07 06:23:30|490.98|488.18|491.16|488.36|491.34|488.54|490.98|488.18|0
1654583020000|2022-06-07 06:23:40|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1654583030000|2022-06-07 06:23:50|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654583040000|2022-06-07 06:24:00|490.98|488.18|491.16|488.36|491.16|488.36|490.98|488.18|0
1654583050000|2022-06-07 06:24:10|490.98|488.18|491.07|488.27|491.07|488.27|490.98|488.18|0
1654583060000|2022-06-07 06:24:20|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654583070000|2022-06-07 06:24:30|491.07|488.27|490.98|488.18|491.07|488.27|490.98|488.18|0
1654583080000|2022-06-07 06:24:40|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1654583090000|2022-06-07 06:24:50|491.34|488.54|491.16|488.36|491.34|488.54|491.16|488.36|0
1654583100000|2022-06-07 06:25:00|490.98|488.18|491.16|488.36|491.16|488.36|490.98|488.18|0
1654583110000|2022-06-07 06:25:10|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1654583120000|2022-06-07 06:25:20|491.16|488.36|491.51|488.71|491.51|488.71|491.16|488.36|0
1654583130000|2022-06-07 06:25:30|491.34|488.54|491.51|488.71|491.51|488.71|491.34|488.54|0
1654583140000|2022-06-07 06:25:40|491.69|488.89|491.51|488.71|491.69|488.89|491.51|488.71|0
1654583150000|2022-06-07 06:25:50|491.34|488.54|490.98|488.18|491.34|488.54|490.98|488.18|0
1654583160000|2022-06-07 06:26:00|490.8|488|490.63|487.83|490.8|488|490.63|487.83|0
1654583170000|2022-06-07 06:26:10|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1654583180000|2022-06-07 06:26:20|490.63|487.83|490.54|487.74|490.63|487.83|490.36|487.56|0
1654583190000|2022-06-07 06:26:30|490.45|487.65|490.54|487.74|490.54|487.74|490.45|487.65|0
1654583200000|2022-06-07 06:26:40|490.63|487.83|490.45|487.65|490.8|488|490.45|487.65|0
1654583210000|2022-06-07 06:26:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654583220000|2022-06-07 06:27:00|490.45|487.65|490.45|487.65|490.45|487.65|490.27|487.47|0
1654583230000|2022-06-07 06:27:10|490.36|487.56|490.36|487.56|490.45|487.65|490.27|487.47|0
1654583240000|2022-06-07 06:27:20|490.45|487.65|490.09|487.29|490.63|487.83|490.09|487.29|0
1654583250000|2022-06-07 06:27:30|489.83|487.03|489.92|487.12|489.92|487.12|489.83|487.03|0
1654583270000|2022-06-07 06:27:50|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654583280000|2022-06-07 06:28:00|489.56|486.76|489.74|486.94|489.74|486.94|489.56|486.76|0
1654583290000|2022-06-07 06:28:10|489.83|487.03|489.91|487.11|489.92|487.12|489.83|487.03|0
1654583300000|2022-06-07 06:28:20|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654583310000|2022-06-07 06:28:30|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1654583320000|2022-06-07 06:28:40|489.48|486.68|489.38|486.58|489.48|486.68|489.38|486.58|0
1654583330000|2022-06-07 06:28:50|489.56|486.76|489.56|486.76|489.56|486.76|489.38|486.58|0
1654583340000|2022-06-07 06:29:00|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1654583350000|2022-06-07 06:29:10|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1654583360000|2022-06-07 06:29:20|489.38|486.58|489.21|486.41|489.38|486.58|489.21|486.41|0
1654583370000|2022-06-07 06:29:30|489.38|486.58|489.3|486.5|489.38|486.58|489.21|486.41|0
1654583380000|2022-06-07 06:29:40|489.38|486.58|489.38|486.58|489.38|486.58|489.21|486.41|0
1654583390000|2022-06-07 06:29:50|489.21|486.41|489.21|486.41|489.21|486.41|489.21|486.41|0
1654583400000|2022-06-07 06:30:00|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1654583410000|2022-06-07 06:30:10|488.85|486.05|488.32|485.52|489.03|486.23|488.32|485.52|0
1654583420000|2022-06-07 06:30:20|488.5|485.7|488.59|485.79|488.59|485.79|488.5|485.7|0
1654583430000|2022-06-07 06:30:30|488.67|485.87|488.5|485.7|488.67|485.87|488.5|485.7|0
1654583450000|2022-06-07 06:30:50|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1654583460000|2022-06-07 06:31:00|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1654583470000|2022-06-07 06:31:10|488.32|485.52|488.41|485.61|488.41|485.61|488.32|485.52|0
1654583480000|2022-06-07 06:31:20|488.5|485.7|488.5|485.7|488.59|485.79|488.5|485.7|0
1654583490000|2022-06-07 06:31:30|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1654583500000|2022-06-07 06:31:40|488.85|486.05|488.77|485.97|488.85|486.05|488.77|485.97|0
1654583510000|2022-06-07 06:31:50|488.85|486.05|488.67|485.87|488.85|486.05|488.67|485.87|0
1654583520000|2022-06-07 06:32:00|488.5|485.7|488.32|485.52|488.5|485.7|488.32|485.52|0
1654583530000|2022-06-07 06:32:10|488.5|485.7|488.67|485.87|488.67|485.87|488.5|485.7|0
1654583540000|2022-06-07 06:32:20|488.85|486.05|488.67|485.87|488.85|486.05|488.67|485.87|0
1654583550000|2022-06-07 06:32:30|488.85|486.05|489.2|486.4|489.2|486.4|488.85|486.05|0
1654583560000|2022-06-07 06:32:40|489.03|486.23|489.2|486.4|489.2|486.4|489.03|486.23|0
1654583570000|2022-06-07 06:32:50|489.56|486.76|489.38|486.58|489.56|486.76|489.38|486.58|0
1654583580000|2022-06-07 06:33:00|489.56|486.76|489.74|486.94|489.74|486.94|489.56|486.76|0
1654583590000|2022-06-07 06:33:10|489.65|486.85|489.74|486.94|489.74|486.94|489.56|486.76|0
1654583600000|2022-06-07 06:33:20|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1654583610000|2022-06-07 06:33:30|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1654583620000|2022-06-07 06:33:40|489.56|486.76|489.74|486.94|489.74|486.94|489.56|486.76|0
1654583630000|2022-06-07 06:33:50|489.65|486.85|489.74|486.94|489.74|486.94|489.65|486.85|0
1654583650000|2022-06-07 06:34:10|489.83|487.03|489.91|487.11|489.91|487.11|489.83|487.03|0
1654583660000|2022-06-07 06:34:20|489.74|486.94|489.91|487.11|490.09|487.29|489.74|486.94|0
1654583670000|2022-06-07 06:34:30|490|487.2|490.09|487.29|490.09|487.29|489.91|487.11|0
1654583680000|2022-06-07 06:34:40|490.27|487.47|490.44|487.64|490.44|487.64|490.09|487.29|0
1654583690000|2022-06-07 06:34:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654583720000|2022-06-07 06:35:20|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654583730000|2022-06-07 06:35:30|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654583750000|2022-06-07 06:35:50|490.18|487.38|490.18|487.38|490.18|487.38|490.18|487.38|0
1654583760000|2022-06-07 06:36:00|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654583770000|2022-06-07 06:36:10|490.27|487.47|490.44|487.64|490.62|487.82|490.27|487.47|0
1654583780000|2022-06-07 06:36:20|490.62|487.82|490.62|487.82|490.8|488|490.62|487.82|0
1654583790000|2022-06-07 06:36:30|490.8|488|490.62|487.82|490.89|488.09|490.62|487.82|0
1654583800000|2022-06-07 06:36:40|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1654583810000|2022-06-07 06:36:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1654583820000|2022-06-07 06:37:00|490.09|487.29|489.91|487.11|490.09|487.29|489.91|487.11|0
1654583830000|2022-06-07 06:37:10|489.83|487.03|489.73|486.93|489.91|487.11|489.73|486.93|0
1654583840000|2022-06-07 06:37:20|489.91|487.11|489.73|486.93|489.91|487.11|489.73|486.93|0
1654583850000|2022-06-07 06:37:30|489.91|487.11|490.09|487.29|490.09|487.29|489.91|487.11|0
1654583860000|2022-06-07 06:37:40|490.18|487.38|490.44|487.64|490.44|487.64|490.18|487.38|0
1654583870000|2022-06-07 06:37:50|490.27|487.47|490.27|487.47|490.36|487.56|490.27|487.47|0
1654583880000|2022-06-07 06:38:00|490.09|487.29|490.27|487.47|490.27|487.47|489.91|487.11|0
1654583890000|2022-06-07 06:38:10|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1654583910000|2022-06-07 06:38:30|490.8|488|490.98|488.18|490.98|488.18|490.8|488|0
1654583920000|2022-06-07 06:38:40|490.8|488|490.98|488.18|490.98|488.18|490.8|488|0
1654583930000|2022-06-07 06:38:50|491.15|488.35|490.98|488.18|491.15|488.35|490.98|488.18|0
1654583950000|2022-06-07 06:39:10|490.89|488.09|490.98|488.18|490.98|488.18|490.89|488.09|0
1654583980000|2022-06-07 06:39:40|490.62|487.82|490.8|488|490.98|488.18|490.62|487.82|0
1654583990000|2022-06-07 06:39:50|490.89|488.09|490.8|488|490.98|488.18|490.8|488|0
1654584000000|2022-06-07 06:40:00|490.62|487.82|490.27|487.47|490.62|487.82|490.27|487.47|0
1654584010000|2022-06-07 06:40:10|490.44|487.64|490.44|487.64|490.62|487.82|490.44|487.64|0
1654584020000|2022-06-07 06:40:20|490.54|487.74|490.44|487.64|490.54|487.74|490.44|487.64|0
1654584030000|2022-06-07 06:40:30|490.27|487.47|490|487.2|490.27|487.47|490|487.2|0
1654584040000|2022-06-07 06:40:40|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1654584050000|2022-06-07 06:40:50|489.91|487.11|489.91|487.11|489.91|487.11|489.65|486.85|0
1654584060000|2022-06-07 06:41:00|489.73|486.93|489.73|486.93|489.73|486.93|489.56|486.76|0
1654584070000|2022-06-07 06:41:10|489.83|487.03|489.91|487.11|489.91|487.11|489.83|487.03|0
1654584080000|2022-06-07 06:41:20|490.09|487.29|490.18|487.38|490.26|487.46|490.09|487.29|0
1654584090000|2022-06-07 06:41:30|490.09|487.29|490.44|487.64|490.44|487.64|489.91|487.11|0
1654584100000|2022-06-07 06:41:40|490.62|487.82|490.26|487.46|490.62|487.82|490.26|487.46|0
1654584110000|2022-06-07 06:41:50|490.09|487.29|490.26|487.46|490.26|487.46|490.09|487.29|0
1654584120000|2022-06-07 06:42:00|490.44|487.64|490.36|487.56|490.44|487.64|490.36|487.56|0
1654584130000|2022-06-07 06:42:10|490.26|487.46|490.26|487.46|490.44|487.64|490.26|487.46|0
1654584140000|2022-06-07 06:42:20|490.09|487.29|490.44|487.64|490.44|487.64|490.09|487.29|0
1654584150000|2022-06-07 06:42:30|490.53|487.73|490.26|487.46|490.53|487.73|490.26|487.46|0
1654584170000|2022-06-07 06:42:50|490.09|487.29|489.91|487.11|490.09|487.29|489.91|487.11|0
1654584180000|2022-06-07 06:43:00|490.09|487.29|490.18|487.38|490.26|487.46|490.09|487.29|0
1654584190000|2022-06-07 06:43:10|490.09|487.29|489.91|487.11|490.09|487.29|489.91|487.11|0
1654584200000|2022-06-07 06:43:20|490.09|487.29|490.09|487.29|490.09|487.29|489.91|487.11|0
1654584210000|2022-06-07 06:43:30|490.26|487.46|490.09|487.29|490.26|487.46|490.09|487.29|0
1654584220000|2022-06-07 06:43:40|490.26|487.46|490.36|487.56|490.44|487.64|490.26|487.46|0
1654584230000|2022-06-07 06:43:50|490.44|487.64|490.26|487.46|490.44|487.64|490.09|487.29|0
1654584240000|2022-06-07 06:44:00|490.09|487.29|490.26|487.46|490.26|487.46|490.09|487.29|0
1654584250000|2022-06-07 06:44:10|490.18|487.38|490.44|487.64|490.44|487.64|490.18|487.38|0
1654584260000|2022-06-07 06:44:20|490.62|487.82|490.8|488|490.8|488|490.62|487.82|0
1654584270000|2022-06-07 06:44:30|490.97|488.17|490.97|488.17|490.97|488.17|490.97|488.17|0
1654584280000|2022-06-07 06:44:40|491.07|488.27|490.97|488.17|491.15|488.35|490.97|488.17|0
1654584290000|2022-06-07 06:44:50|491.15|488.35|491.51|488.71|491.51|488.71|491.15|488.35|0
1654584300000|2022-06-07 06:45:00|491.33|488.53|491.51|488.71|491.51|488.71|491.33|488.53|0
1654584310000|2022-06-07 06:45:10|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1654584320000|2022-06-07 06:45:20|491.68|488.88|492.04|489.24|492.04|489.24|491.68|488.88|0
1654584330000|2022-06-07 06:45:30|492.4|489.6|492.04|489.24|492.4|489.6|492.04|489.24|0
1654584340000|2022-06-07 06:45:40|492.22|489.42|492.22|489.42|492.31|489.51|492.22|489.42|0
1654584350000|2022-06-07 06:45:50|492.31|489.51|492.22|489.42|492.4|489.6|492.22|489.42|0
1654584360000|2022-06-07 06:46:00|491.86|489.06|492.04|489.24|492.04|489.24|491.86|489.06|0
1654584370000|2022-06-07 06:46:10|491.86|489.06|492.22|489.42|492.22|489.42|491.86|489.06|0
1654584380000|2022-06-07 06:46:20|492.04|489.24|492.39|489.59|492.39|489.59|492.04|489.24|0
1654584390000|2022-06-07 06:46:30|492.22|489.42|492.39|489.59|492.39|489.59|492.22|489.42|0
1654584400000|2022-06-07 06:46:40|492.75|489.95|493.28|490.48|493.28|490.48|492.75|489.95|0
1654584410000|2022-06-07 06:46:50|493.38|490.58|493.28|490.48|493.38|490.58|493.28|490.48|0
1654584420000|2022-06-07 06:47:00|493.2|490.4|493.46|490.66|493.56|490.76|493.2|490.4|0
1654584430000|2022-06-07 06:47:10|493.28|490.48|493.46|490.66|493.46|490.66|493.11|490.31|0
1654584440000|2022-06-07 06:47:20|493.91|491.11|493.64|490.84|493.91|491.11|493.64|490.84|0
1654584450000|2022-06-07 06:47:30|493.55|490.75|493.64|490.84|493.64|490.84|493.55|490.75|0
1654584460000|2022-06-07 06:47:40|493.82|491.02|493.64|490.84|493.82|491.02|493.64|490.84|0
1654584470000|2022-06-07 06:47:50|493.46|490.66|493.82|491.02|493.82|491.02|493.46|490.66|0
1654584490000|2022-06-07 06:48:10|493.64|490.84|493.46|490.66|493.64|490.84|493.46|490.66|0
1654584500000|2022-06-07 06:48:20|493.64|490.84|493.82|491.02|493.82|491.02|493.64|490.84|0
1654584510000|2022-06-07 06:48:30|494|491.2|493.91|491.11|494|491.2|493.82|491.02|0
1654584520000|2022-06-07 06:48:40|493.82|491.02|493.82|491.02|493.82|491.02|493.64|490.84|0
1654584530000|2022-06-07 06:48:50|493.46|490.66|493.82|491.02|493.82|491.02|493.46|490.66|0
1654584540000|2022-06-07 06:49:00|493.64|490.84|493.2|490.4|493.64|490.84|493.2|490.4|0
1654584550000|2022-06-07 06:49:10|493.11|490.31|493.64|490.84|493.64|490.84|493.11|490.31|0
1654584560000|2022-06-07 06:49:20|493.28|490.48|493.11|490.31|493.28|490.48|493.11|490.31|0
1654584570000|2022-06-07 06:49:30|492.93|490.13|492.75|489.95|492.93|490.13|492.75|489.95|0
1654584580000|2022-06-07 06:49:40|492.57|489.77|492.39|489.59|492.57|489.77|492.39|489.59|0
1654584590000|2022-06-07 06:49:50|492.22|489.42|491.86|489.06|492.22|489.42|491.86|489.06|0
1654584600000|2022-06-07 06:50:00|492.22|489.42|492.04|489.24|492.22|489.42|492.04|489.24|0
1654584610000|2022-06-07 06:50:10|491.86|489.06|491.86|489.06|491.86|489.06|491.77|488.97|0
1654584620000|2022-06-07 06:50:20|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1654584630000|2022-06-07 06:50:30|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1654584640000|2022-06-07 06:50:40|491.33|488.53|490.62|487.82|491.33|488.53|490.62|487.82|0
1654584650000|2022-06-07 06:50:50|490.44|487.64|490.44|487.64|490.62|487.82|490.44|487.64|0
1654584660000|2022-06-07 06:51:00|490.26|487.46|490.44|487.64|490.44|487.64|490.26|487.46|0
1654584670000|2022-06-07 06:51:10|490.35|487.55|490.26|487.46|490.35|487.55|490.26|487.46|0
1654584680000|2022-06-07 06:51:20|490.08|487.28|490.08|487.28|490.08|487.28|490.08|487.28|0
1654584690000|2022-06-07 06:51:30|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654584700000|2022-06-07 06:51:40|490.08|487.28|490.97|488.17|490.97|488.17|490.08|487.28|0
1654584710000|2022-06-07 06:51:50|490.79|487.99|491.33|488.53|491.5|488.7|490.79|487.99|0
1654584720000|2022-06-07 06:52:00|491.15|488.35|491.5|488.7|491.5|488.7|491.15|488.35|0
1654584730000|2022-06-07 06:52:10|491.15|488.35|491.5|488.7|491.5|488.7|490.97|488.17|0
1654584740000|2022-06-07 06:52:20|491.33|488.53|491.68|488.88|491.68|488.88|491.33|488.53|0
1654584750000|2022-06-07 06:52:30|491.86|489.06|491.42|488.62|491.86|489.06|491.42|488.62|0
1654584760000|2022-06-07 06:52:40|491.24|488.44|490.97|488.17|491.24|488.44|490.97|488.17|0
1654584770000|2022-06-07 06:52:50|490.79|487.99|490.79|487.99|490.79|487.99|490.44|487.64|0
1654584780000|2022-06-07 06:53:00|490.97|488.17|491.15|488.35|491.15|488.35|490.97|488.17|0
1654584790000|2022-06-07 06:53:10|491.06|488.26|490.97|488.17|491.06|488.26|490.97|488.17|0
1654584800000|2022-06-07 06:53:20|491.33|488.53|491.5|488.7|491.5|488.7|491.33|488.53|0
1654584810000|2022-06-07 06:53:30|491.33|488.53|491.77|488.97|491.77|488.97|491.33|488.53|0
1654584820000|2022-06-07 06:53:40|491.68|488.88|491.68|488.88|491.68|488.88|491.6|488.8|0
1654584830000|2022-06-07 06:53:50|491.5|488.7|491.33|488.53|491.5|488.7|491.33|488.53|0
1654584840000|2022-06-07 06:54:00|491.5|488.7|491.68|488.88|491.68|488.88|491.42|488.62|0
1654584850000|2022-06-07 06:54:10|491.5|488.7|491.33|488.53|491.5|488.7|491.33|488.53|0
1654584860000|2022-06-07 06:54:20|491.42|488.62|491.86|489.06|491.86|489.06|491.42|488.62|0
1654584870000|2022-06-07 06:54:30|491.77|488.97|491.6|488.8|491.77|488.97|491.5|488.7|0
1654584880000|2022-06-07 06:54:40|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1654584900000|2022-06-07 06:55:00|492.04|489.24|492.21|489.41|492.21|489.41|492.04|489.24|0
1654584910000|2022-06-07 06:55:10|492.13|489.33|492.21|489.41|492.21|489.41|492.04|489.24|0
1654584920000|2022-06-07 06:55:20|492.39|489.59|492.21|489.41|492.39|489.59|492.21|489.41|0
1654584930000|2022-06-07 06:55:30|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1654584940000|2022-06-07 06:55:40|492.48|489.68|492.57|489.77|492.57|489.77|492.39|489.59|0
1654584950000|2022-06-07 06:55:50|492.75|489.95|493.02|490.22|493.02|490.22|492.75|489.95|0
1654584960000|2022-06-07 06:56:00|492.93|490.13|492.75|489.95|492.93|490.13|492.66|489.86|0
1654584970000|2022-06-07 06:56:10|492.66|489.86|492.66|489.86|492.75|489.95|492.66|489.86|0
1654584980000|2022-06-07 06:56:20|492.75|489.95|492.48|489.68|492.75|489.95|492.48|489.68|0
1654584990000|2022-06-07 06:56:30|492.57|489.77|492.48|489.68|492.57|489.77|492.48|489.68|0
1654585000000|2022-06-07 06:56:40|492.57|489.77|492.04|489.24|492.57|489.77|492.04|489.24|0
1654585010000|2022-06-07 06:56:50|491.95|489.15|492.04|489.24|492.04|489.24|491.95|489.15|0
1654585020000|2022-06-07 06:57:00|491.86|489.06|492.04|489.24|492.04|489.24|491.86|489.06|0
1654585030000|2022-06-07 06:57:10|491.86|489.06|491.86|489.06|491.95|489.15|491.86|489.06|0
1654585040000|2022-06-07 06:57:20|492.04|489.24|492.04|489.24|492.04|489.24|492.04|489.24|0
1654585050000|2022-06-07 06:57:30|492.13|489.33|492.21|489.41|492.21|489.41|492.04|489.24|0
1654585060000|2022-06-07 06:57:40|492.57|489.77|492.75|489.95|492.75|489.95|492.57|489.77|0
1654585070000|2022-06-07 06:57:50|492.84|490.04|492.92|490.12|492.92|490.12|492.84|490.04|0
1654585080000|2022-06-07 06:58:00|492.84|490.04|492.92|490.12|492.92|490.12|492.75|489.95|0
1654585090000|2022-06-07 06:58:10|492.75|489.95|492.31|489.51|492.75|489.95|492.31|489.51|0
1654585100000|2022-06-07 06:58:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1654585110000|2022-06-07 06:58:30|492.21|489.41|491.86|489.06|492.21|489.41|491.86|489.06|0
1654585120000|2022-06-07 06:58:40|492.03|489.23|492.03|489.23|492.03|489.23|491.95|489.15|0
1654585130000|2022-06-07 06:58:50|491.95|489.15|491.95|489.15|491.95|489.15|491.95|489.15|0
1654585140000|2022-06-07 06:59:00|492.03|489.23|492.3|489.5|492.3|489.5|492.03|489.23|0
1654585150000|2022-06-07 06:59:10|492.39|489.59|492.66|489.86|492.66|489.86|492.21|489.41|0
1654585160000|2022-06-07 06:59:20|492.57|489.77|492.39|489.59|492.57|489.77|492.39|489.59|0
1654585170000|2022-06-07 06:59:30|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1654585180000|2022-06-07 06:59:40|492.03|489.23|491.95|489.15|492.03|489.23|491.95|489.15|0
1654585190000|2022-06-07 06:59:50|491.86|489.06|491.68|488.88|491.86|489.06|491.68|488.88|0
1654585200000|2022-06-07 07:00:00|491.86|489.06|490.79|487.99|491.86|489.06|490.79|487.99|0
1654585210000|2022-06-07 07:00:10|490.08|487.28|489.19|486.39|490.08|487.28|489.02|486.22|0
1654585220000|2022-06-07 07:00:20|488.66|485.86|488.84|486.04|488.84|486.04|488.66|485.86|0
1654585230000|2022-06-07 07:00:30|488.66|485.86|489.37|486.57|489.37|486.57|488.66|485.86|0
1654585240000|2022-06-07 07:00:40|489.19|486.39|488.84|486.04|489.37|486.57|488.84|486.04|0
1654585250000|2022-06-07 07:00:50|488.93|486.13|488.84|486.04|488.93|486.13|488.66|485.86|0
1654585260000|2022-06-07 07:01:00|488.49|485.69|488.84|486.04|488.84|486.04|488.49|485.69|0
1654585270000|2022-06-07 07:01:10|489.19|486.39|489.11|486.31|489.19|486.39|489.11|486.31|0
1654585280000|2022-06-07 07:01:20|488.84|486.04|489.02|486.22|489.19|486.39|488.84|486.04|0
1654585290000|2022-06-07 07:01:30|489.11|486.31|488.66|485.86|489.29|486.49|488.66|485.86|0
1654585300000|2022-06-07 07:01:40|489.19|486.39|489.73|486.93|489.73|486.93|489.19|486.39|0
1654585310000|2022-06-07 07:01:50|489.37|486.57|489.02|486.22|489.37|486.57|488.93|486.13|0
1654585320000|2022-06-07 07:02:00|488.48|485.68|488.48|485.68|488.48|485.68|488.4|485.6|0
1654585330000|2022-06-07 07:02:10|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1654585340000|2022-06-07 07:02:20|488.66|485.86|488.84|486.04|488.93|486.13|488.66|485.86|0
1654585350000|2022-06-07 07:02:30|489.02|486.22|489.37|486.57|489.37|486.57|489.02|486.22|0
1654585360000|2022-06-07 07:02:40|489.46|486.66|489.37|486.57|489.46|486.66|489.19|486.39|0
1654585370000|2022-06-07 07:02:50|489.72|486.92|488.84|486.04|489.72|486.92|488.84|486.04|0
1654585380000|2022-06-07 07:03:00|489.37|486.57|489.19|486.39|489.37|486.57|489.02|486.22|0
1654585390000|2022-06-07 07:03:10|489.37|486.57|489.37|486.57|489.37|486.57|489.11|486.31|0
1654585400000|2022-06-07 07:03:20|489.64|486.84|489.64|486.84|489.72|486.92|489.64|486.84|0
1654585410000|2022-06-07 07:03:30|489.55|486.75|489.55|486.75|489.55|486.75|489.02|486.22|0
1654585420000|2022-06-07 07:03:40|489.9|487.1|490.08|487.28|490.08|487.28|489.9|487.1|0
1654585430000|2022-06-07 07:03:50|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1654585440000|2022-06-07 07:04:00|490.79|487.99|490.7|487.9|490.97|488.17|490.61|487.81|0
1654585450000|2022-06-07 07:04:10|490.79|487.99|491.14|488.34|491.14|488.34|490.53|487.73|0
1654585460000|2022-06-07 07:04:20|491.5|488.7|490.97|488.17|491.5|488.7|490.97|488.17|0
1654585470000|2022-06-07 07:04:30|491.14|488.34|491.32|488.52|491.32|488.52|491.14|488.34|0
1654585480000|2022-06-07 07:04:40|491.68|488.88|490.97|488.17|491.68|488.88|490.97|488.17|0
1654585490000|2022-06-07 07:04:50|491.14|488.34|491.14|488.34|491.14|488.34|491.06|488.26|0
1654585500000|2022-06-07 07:05:00|491.12|488.72|491.57|489.17|491.57|489.17|490.94|488.54|0
1654585510000|2022-06-07 07:05:10|491.3|488.9|491.3|488.9|491.65|489.25|491.3|488.9|0
1654585520000|2022-06-07 07:05:20|491.39|488.99|492.01|489.61|492.01|489.61|491.39|488.99|0
1654585530000|2022-06-07 07:05:30|492.1|489.7|491.21|488.81|492.1|489.7|491.21|488.81|0
1654585540000|2022-06-07 07:05:40|491.12|488.72|491.3|488.9|491.3|488.9|491.12|488.72|0
1654585550000|2022-06-07 07:05:50|491.48|489.08|491.83|489.43|491.83|489.43|491.48|489.08|0
1654585560000|2022-06-07 07:06:00|491.65|489.25|491.83|489.43|491.83|489.43|491.12|488.72|0
1654585570000|2022-06-07 07:06:10|491.57|489.17|491.04|488.64|491.57|489.17|491.04|488.64|0
1654585580000|2022-06-07 07:06:20|490.68|488.28|490.86|488.46|490.86|488.46|490.59|488.19|0
1654585590000|2022-06-07 07:06:30|490.59|488.19|489.7|487.3|490.59|488.19|489.7|487.3|0
1654585600000|2022-06-07 07:06:40|489.88|487.48|489.88|487.48|489.88|487.48|489.7|487.3|0
1654585610000|2022-06-07 07:06:50|490.59|488.19|490.59|488.19|490.59|488.19|490.59|488.19|0
1654585620000|2022-06-07 07:07:00|490.77|488.37|490.59|488.19|490.77|488.37|490.59|488.19|0
1654585630000|2022-06-07 07:07:10|490.94|488.54|491.3|488.9|491.3|488.9|490.94|488.54|0
1654585640000|2022-06-07 07:07:20|491.48|489.08|491.3|488.9|491.65|489.25|491.3|488.9|0
1654585650000|2022-06-07 07:07:30|491.12|488.72|491.48|489.08|491.48|489.08|491.12|488.72|0
1654585660000|2022-06-07 07:07:40|491.57|489.17|491.65|489.25|491.65|489.25|491.48|489.08|0
1654585670000|2022-06-07 07:07:50|490.77|488.37|491.12|488.72|491.12|488.72|490.77|488.37|0
1654585680000|2022-06-07 07:08:00|490.77|488.37|489.7|487.3|490.77|488.37|489.7|487.3|0
1654585690000|2022-06-07 07:08:10|489.35|486.95|488.99|486.59|489.35|486.95|488.81|486.41|0
1654585700000|2022-06-07 07:08:20|489.08|486.68|489.7|487.3|489.7|487.3|489.08|486.68|0
1654585710000|2022-06-07 07:08:30|489.35|486.95|489.44|487.04|489.7|487.3|489.35|486.95|0
1654585720000|2022-06-07 07:08:40|489.26|486.86|489.88|487.48|489.88|487.48|489.26|486.86|0
1654585730000|2022-06-07 07:08:50|489.44|487.04|489.7|487.3|489.7|487.3|489.44|487.04|0
1654585740000|2022-06-07 07:09:00|490.05|487.65|489.7|487.3|490.05|487.65|489.7|487.3|0
1654585750000|2022-06-07 07:09:10|489.44|487.04|488.81|486.41|489.44|487.04|488.81|486.41|0
1654585760000|2022-06-07 07:09:20|488.55|486.15|488.81|486.41|488.81|486.41|488.46|486.06|0
1654585770000|2022-06-07 07:09:30|488.46|486.06|488.46|486.06|488.73|486.33|488.37|485.97|0
1654585780000|2022-06-07 07:09:40|488.91|486.51|488.73|486.33|489.17|486.77|488.73|486.33|0
1654585790000|2022-06-07 07:09:50|488.81|486.41|488.37|485.97|488.81|486.41|488.37|485.97|0
1654585800000|2022-06-07 07:10:00|488.64|486.24|488.28|485.88|488.64|486.24|488.28|485.88|0
1654585810000|2022-06-07 07:10:10|488.46|486.06|488.99|486.59|488.99|486.59|488.46|486.06|0
1654585820000|2022-06-07 07:10:20|489.17|486.77|488.46|486.06|489.17|486.77|488.46|486.06|0
1654585830000|2022-06-07 07:10:30|488.28|485.88|488.28|485.88|488.28|485.88|488.1|485.7|0
1654585840000|2022-06-07 07:10:40|486.87|484.47|487.04|484.64|487.22|484.82|486.87|484.47|0
1654585850000|2022-06-07 07:10:50|486.78|484.38|486.69|484.29|486.78|484.38|486.16|483.76|0
1654585860000|2022-06-07 07:11:00|486.87|484.47|487.22|484.82|487.22|484.82|486.87|484.47|0
1654585870000|2022-06-07 07:11:10|486.96|484.56|487.57|485.17|487.57|485.17|486.87|484.47|0
1654585880000|2022-06-07 07:11:20|487.04|484.64|487.31|484.91|487.31|484.91|486.87|484.47|0
1654585890000|2022-06-07 07:11:30|487.22|484.82|486.51|484.11|487.22|484.82|486.51|484.11|0
1654585900000|2022-06-07 07:11:40|486.6|484.2|486.51|484.11|486.69|484.29|486.51|484.11|0
1654585910000|2022-06-07 07:11:50|486.87|484.47|487.22|484.82|487.22|484.82|486.87|484.47|0
1654585920000|2022-06-07 07:12:00|486.87|484.47|487.4|485|487.4|485|486.87|484.47|0
1654585930000|2022-06-07 07:12:10|487.31|484.91|487.49|485.09|487.57|485.17|487.31|484.91|0
1654585940000|2022-06-07 07:12:20|487.4|485|487.75|485.35|487.75|485.35|487.4|485|0
1654585950000|2022-06-07 07:12:30|487.84|485.44|488.46|486.06|488.46|486.06|487.84|485.44|0
1654585960000|2022-06-07 07:12:40|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1654585970000|2022-06-07 07:12:50|488.46|486.06|488.55|486.15|488.55|486.15|488.28|485.88|0
1654585980000|2022-06-07 07:13:00|488.2|485.8|488.28|485.88|488.28|485.88|488.1|485.7|0
1654585990000|2022-06-07 07:13:10|488.1|485.7|487.84|485.44|488.28|485.88|487.84|485.44|0
1654586000000|2022-06-07 07:13:20|488.2|485.8|488.1|485.7|488.46|486.06|488.1|485.7|0
1654586010000|2022-06-07 07:13:30|488.2|485.8|487.93|485.53|488.2|485.8|487.93|485.53|0
1654586020000|2022-06-07 07:13:40|487.57|485.17|487.4|485|487.57|485.17|487.4|485|0
1654586030000|2022-06-07 07:13:50|487.04|484.64|487.04|484.64|487.22|484.82|487.04|484.64|0
1654586040000|2022-06-07 07:14:00|486.51|484.11|487.22|484.82|487.22|484.82|486.51|484.11|0
1654586050000|2022-06-07 07:14:10|487.31|484.91|487.22|484.82|487.31|484.91|487.22|484.82|0
1654586060000|2022-06-07 07:14:20|486.69|484.29|486.51|484.11|486.86|484.46|486.51|484.11|0
1654586070000|2022-06-07 07:14:30|486.6|484.2|486.16|483.76|486.69|484.29|486.16|483.76|0
1654586080000|2022-06-07 07:14:40|485.98|483.58|485.45|483.05|485.98|483.58|485.45|483.05|0
1654586090000|2022-06-07 07:14:50|485.37|482.97|485.63|483.23|485.63|483.23|485.37|482.97|0
1654586100000|2022-06-07 07:15:00|485.28|482.88|485.8|483.4|486.16|483.76|485.28|482.88|0
1654586110000|2022-06-07 07:15:10|485.98|483.58|485.98|483.58|486.33|483.93|485.98|483.58|0
1654586120000|2022-06-07 07:15:20|485.72|483.32|484.75|482.35|485.72|483.32|484.75|482.35|0
1654586130000|2022-06-07 07:15:30|484.92|482.52|484.92|482.52|484.92|482.52|484.92|482.52|0
1654586140000|2022-06-07 07:15:40|485.1|482.7|485.1|482.7|485.45|483.05|485.1|482.7|0
1654586150000|2022-06-07 07:15:50|485.27|482.87|485.19|482.79|485.27|482.87|485.19|482.79|0
1654586160000|2022-06-07 07:16:00|485.27|482.87|485.63|483.23|485.98|483.58|485.27|482.87|0
1654586170000|2022-06-07 07:16:10|485.1|482.7|484.57|482.17|485.1|482.7|484.57|482.17|0
1654586180000|2022-06-07 07:16:20|484.75|482.35|483.86|481.46|484.75|482.35|483.16|480.76|0
1654586190000|2022-06-07 07:16:30|483.69|481.29|483.86|481.46|483.86|481.46|483.51|481.11|0
1654586200000|2022-06-07 07:16:40|484.13|481.73|484.57|482.17|484.66|482.26|484.04|481.64|0
1654586210000|2022-06-07 07:16:50|484.39|481.99|484.39|481.99|484.39|481.99|484.39|481.99|0
1654586220000|2022-06-07 07:17:00|484.66|482.26|484.48|482.08|484.66|482.26|484.48|482.08|0
1654586230000|2022-06-07 07:17:10|484.57|482.17|484.57|482.17|484.74|482.34|484.57|482.17|0
1654586240000|2022-06-07 07:17:20|484.74|482.34|485.27|482.87|485.27|482.87|484.74|482.34|0
1654586250000|2022-06-07 07:17:30|485.45|483.05|485.37|482.97|485.45|483.05|485.37|482.97|0
1654586260000|2022-06-07 07:17:40|485.45|483.05|485.63|483.23|485.63|483.23|485.45|483.05|0
1654586270000|2022-06-07 07:17:50|485.45|483.05|485.98|483.58|485.98|483.58|485.45|483.05|0
1654586280000|2022-06-07 07:18:00|486.33|483.93|486.51|484.11|486.51|484.11|486.33|483.93|0
1654586290000|2022-06-07 07:18:10|486.69|484.29|487.04|484.64|487.22|484.82|486.69|484.29|0
1654586300000|2022-06-07 07:18:20|487.13|484.73|487.39|484.99|487.39|484.99|487.04|484.64|0
1654586310000|2022-06-07 07:18:30|487.57|485.17|486.86|484.46|487.57|485.17|486.86|484.46|0
1654586320000|2022-06-07 07:18:40|487.04|484.64|487.22|484.82|487.22|484.82|487.04|484.64|0
1654586330000|2022-06-07 07:18:50|487.39|484.99|487.22|484.82|487.39|484.99|487.22|484.82|0
1654586340000|2022-06-07 07:19:00|487.75|485.35|488.81|486.41|488.81|486.41|487.75|485.35|0
1654586350000|2022-06-07 07:19:10|488.55|486.15|488.28|485.88|488.55|486.15|488.28|485.88|0
1654586360000|2022-06-07 07:19:20|488.46|486.06|488.1|485.7|488.46|486.06|488.1|485.7|0
1654586370000|2022-06-07 07:19:30|488.19|485.79|488.1|485.7|488.19|485.79|488.1|485.7|0
1654586380000|2022-06-07 07:19:40|488.19|485.79|488.28|485.88|488.28|485.88|488.19|485.79|0
1654586390000|2022-06-07 07:19:50|487.92|485.52|488.1|485.7|488.1|485.7|487.75|485.35|0
1654586400000|2022-06-07 07:20:00|488.28|485.88|487.49|485.09|488.28|485.88|487.49|485.09|0
1654586410000|2022-06-07 07:20:10|487.66|485.26|487.39|484.99|487.66|485.26|487.31|484.91|0
1654586420000|2022-06-07 07:20:20|487.57|485.17|487.39|484.99|487.75|485.35|487.39|484.99|0
1654586430000|2022-06-07 07:20:30|487.49|485.09|487.92|485.52|487.92|485.52|487.49|485.09|0
1654586440000|2022-06-07 07:20:40|487.66|485.26|486.82|484.42|488.96|486.56|486.73|484.33|0
1654586450000|2022-06-07 07:20:50|487.93|485.53|487.58|485.18|487.93|485.53|487.58|485.18|0
1654586460000|2022-06-07 07:21:00|487.4|485|486.78|484.38|487.58|485.18|486.78|484.38|0
1654586470000|2022-06-07 07:21:10|486.61|484.21|486.7|484.3|486.7|484.3|486.61|484.21|0
1654586480000|2022-06-07 07:21:20|486.78|484.38|487.14|484.74|487.14|484.74|486.78|484.38|0
1654586490000|2022-06-07 07:21:30|487.32|484.92|487.67|485.27|487.76|485.36|487.32|484.92|0
1654586500000|2022-06-07 07:21:40|487.85|485.45|487.94|485.54|488.02|485.62|487.85|485.45|0
1654586510000|2022-06-07 07:21:50|488.2|485.8|488.73|486.33|488.73|486.33|488.2|485.8|0
1654586520000|2022-06-07 07:22:00|488.56|486.16|488.29|485.89|488.73|486.33|488.29|485.89|0
1654586530000|2022-06-07 07:22:10|488.38|485.98|488.91|486.51|488.91|486.51|488.29|485.89|0
1654586540000|2022-06-07 07:22:20|488.83|486.43|489.09|486.69|489.09|486.69|488.83|486.43|0
1654586550000|2022-06-07 07:22:30|488.91|486.51|488.56|486.16|488.91|486.51|488.56|486.16|0
1654586560000|2022-06-07 07:22:40|488.73|486.33|488.56|486.16|488.73|486.33|488.56|486.16|0
1654586570000|2022-06-07 07:22:50|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1654586580000|2022-06-07 07:23:00|488.73|486.33|488.65|486.25|488.73|486.33|488.56|486.16|0
1654586590000|2022-06-07 07:23:10|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1654586600000|2022-06-07 07:23:20|488.56|486.16|488.47|486.07|488.56|486.16|488.38|485.98|0
1654586610000|2022-06-07 07:23:30|488.56|486.16|488.02|485.62|488.56|486.16|488.02|485.62|0
1654586620000|2022-06-07 07:23:40|488.38|485.98|488.65|486.25|488.73|486.33|488.38|485.98|0
1654586630000|2022-06-07 07:23:50|488.56|486.16|488.12|485.72|488.56|486.16|488.02|485.62|0
1654586640000|2022-06-07 07:24:00|488.38|485.98|487.85|485.45|488.56|486.16|487.85|485.45|0
1654586650000|2022-06-07 07:24:10|488.02|485.62|487.23|484.83|488.02|485.62|487.23|484.83|0
1654586660000|2022-06-07 07:24:20|487.67|485.27|487.49|485.09|487.67|485.27|487.23|484.83|0
1654586670000|2022-06-07 07:24:30|487.31|484.91|487.49|485.09|487.49|485.09|487.31|484.91|0
1654586680000|2022-06-07 07:24:40|487.58|485.18|487.49|485.09|487.58|485.18|487.49|485.09|0
1654586690000|2022-06-07 07:24:50|486.96|484.56|487.05|484.65|487.14|484.74|486.96|484.56|0
1654586700000|2022-06-07 07:25:00|486.78|484.38|486.78|484.38|486.78|484.38|486.61|484.21|0
1654586710000|2022-06-07 07:25:10|486.7|484.3|486.08|483.68|486.7|484.3|486.08|483.68|0
1654586720000|2022-06-07 07:25:20|486.25|483.85|486.61|484.21|486.61|484.21|486.25|483.85|0
1654586730000|2022-06-07 07:25:30|486.52|484.12|485.9|483.5|486.52|484.12|485.9|483.5|0
1654586740000|2022-06-07 07:25:40|486.25|483.85|486.25|483.85|486.25|483.85|486.08|483.68|0
1654586750000|2022-06-07 07:25:50|485.9|483.5|486.25|483.85|486.25|483.85|485.9|483.5|0
1654586760000|2022-06-07 07:26:00|486.08|483.68|485.99|483.59|486.08|483.68|485.9|483.5|0
1654586770000|2022-06-07 07:26:10|486.08|483.68|486.43|484.03|486.43|484.03|486.08|483.68|0
1654586780000|2022-06-07 07:26:20|486.61|484.21|486.96|484.56|486.96|484.56|486.43|484.03|0
1654586790000|2022-06-07 07:26:30|487.31|484.91|487.49|485.09|487.67|485.27|487.31|484.91|0
1654586800000|2022-06-07 07:26:40|486.96|484.56|486.78|484.38|486.96|484.56|486.78|484.38|0
1654586810000|2022-06-07 07:26:50|486.25|483.85|486.34|483.94|486.34|483.94|486.08|483.68|0
1654586820000|2022-06-07 07:27:00|486.7|484.3|486.78|484.38|486.96|484.56|486.7|484.3|0
1654586830000|2022-06-07 07:27:10|486.96|484.56|486.78|484.38|486.96|484.56|486.78|484.38|0
1654586840000|2022-06-07 07:27:20|486.7|484.3|486.96|484.56|486.96|484.56|486.7|484.3|0
1654586850000|2022-06-07 07:27:30|486.78|484.38|486.07|483.67|486.78|484.38|486.07|483.67|0
1654586860000|2022-06-07 07:27:40|486.25|483.85|486.78|484.38|486.78|484.38|486.07|483.67|0
1654586870000|2022-06-07 07:27:50|486.96|484.56|486.78|484.38|486.96|484.56|486.78|484.38|0
1654586880000|2022-06-07 07:28:00|486.7|484.3|486.7|484.3|486.78|484.38|486.7|484.3|0
1654586890000|2022-06-07 07:28:10|486.61|484.21|486.07|483.67|486.61|484.21|486.07|483.67|0
1654586900000|2022-06-07 07:28:20|486.17|483.77|486.07|483.67|486.43|484.03|486.07|483.67|0
1654586910000|2022-06-07 07:28:30|485.9|483.5|485.81|483.41|485.9|483.5|485.81|483.41|0
1654586920000|2022-06-07 07:28:40|485.9|483.5|485.54|483.14|485.9|483.5|485.54|483.14|0
1654586930000|2022-06-07 07:28:50|485.72|483.32|486.25|483.85|486.25|483.85|485.54|483.14|0
1654586940000|2022-06-07 07:29:00|485.99|483.59|486.07|483.67|486.07|483.67|485.72|483.32|0
1654586950000|2022-06-07 07:29:10|486.17|483.77|486.17|483.77|486.17|483.77|486.17|483.77|0
1654586960000|2022-06-07 07:29:20|485.81|483.41|485.46|483.06|485.81|483.41|485.37|482.97|0
1654586970000|2022-06-07 07:29:30|485.01|482.61|486.07|483.67|486.07|483.67|485.01|482.61|0
1654586980000|2022-06-07 07:29:40|486.25|483.85|486.43|484.03|486.6|484.2|486.25|483.85|0
1654586990000|2022-06-07 07:29:50|486.34|483.94|486.43|484.03|486.6|484.2|486.34|483.94|0
1654587000000|2022-06-07 07:30:00|486.52|484.12|486.43|484.03|486.52|484.12|486.43|484.03|0
1654587010000|2022-06-07 07:30:10|485.9|483.5|486.07|483.67|486.07|483.67|485.9|483.5|0
1654587020000|2022-06-07 07:30:20|485.99|483.59|485.37|482.97|485.99|483.59|485.37|482.97|0
1654587030000|2022-06-07 07:30:30|485.54|483.14|484.84|482.44|485.54|483.14|484.75|482.35|0
1654587040000|2022-06-07 07:30:40|485.01|482.61|484.48|482.08|485.01|482.61|484.48|482.08|0
1654587050000|2022-06-07 07:30:50|484.66|482.26|485.28|482.88|485.37|482.97|484.66|482.26|0
1654587060000|2022-06-07 07:31:00|485.37|482.97|485.11|482.71|485.37|482.97|485.11|482.71|0
1654587070000|2022-06-07 07:31:10|485.01|482.61|484.84|482.44|485.01|482.61|484.84|482.44|0
1654587080000|2022-06-07 07:31:20|484.66|482.26|484.31|481.91|484.66|482.26|484.13|481.73|0
1654587090000|2022-06-07 07:31:30|484.48|482.08|484.13|481.73|484.48|482.08|484.13|481.73|0
1654587100000|2022-06-07 07:31:40|484.4|482|485.01|482.61|485.01|482.61|484.4|482|0
1654587110000|2022-06-07 07:31:50|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1654587120000|2022-06-07 07:32:00|485.19|482.79|485.19|482.79|485.37|482.97|485.19|482.79|0
1654587130000|2022-06-07 07:32:10|485.37|482.97|485.46|483.06|485.46|483.06|485.37|482.97|0
1654587140000|2022-06-07 07:32:20|485.54|483.14|484.66|482.26|485.54|483.14|484.66|482.26|0
1654587150000|2022-06-07 07:32:30|484.57|482.17|484.66|482.26|484.66|482.26|484.48|482.08|0
1654587160000|2022-06-07 07:32:40|484.84|482.44|484.31|481.91|484.84|482.44|484.13|481.73|0
1654587170000|2022-06-07 07:32:50|484.66|482.26|484.13|481.73|484.66|482.26|484.13|481.73|0
1654587180000|2022-06-07 07:33:00|484.05|481.65|483.87|481.47|484.05|481.65|483.78|481.38|0
1654587190000|2022-06-07 07:33:10|483.95|481.55|484.13|481.73|484.13|481.73|483.95|481.55|0
1654587200000|2022-06-07 07:33:20|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1654587210000|2022-06-07 07:33:30|484.04|481.64|484.48|482.08|484.48|482.08|484.04|481.64|0
1654587220000|2022-06-07 07:33:40|484.13|481.73|483.78|481.38|484.13|481.73|483.78|481.38|0
1654587230000|2022-06-07 07:33:50|483.25|480.85|483.6|481.2|483.6|481.2|483.25|480.85|0
1654587240000|2022-06-07 07:34:00|483.95|481.55|483.95|481.55|484.13|481.73|483.69|481.29|0
1654587250000|2022-06-07 07:34:10|484.13|481.73|484.04|481.64|484.13|481.73|483.95|481.55|0
1654587260000|2022-06-07 07:34:20|484.13|481.73|484.4|482|484.4|482|484.13|481.73|0
1654587270000|2022-06-07 07:34:30|484.66|482.26|484.84|482.44|484.84|482.44|484.66|482.26|0
1654587280000|2022-06-07 07:34:40|485.01|482.61|485.37|482.97|485.37|482.97|485.01|482.61|0
1654587300000|2022-06-07 07:35:00|485.63|483.23|485.54|483.14|485.63|483.23|485.54|483.14|0
1654587310000|2022-06-07 07:35:10|485.72|483.32|486.07|483.67|486.07|483.67|485.72|483.32|0
1654587320000|2022-06-07 07:35:20|485.9|483.5|485.54|483.14|485.9|483.5|485.54|483.14|0
1654587330000|2022-06-07 07:35:30|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1654587340000|2022-06-07 07:35:40|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1654587350000|2022-06-07 07:35:50|485.01|482.61|485.54|483.14|485.72|483.32|485.01|482.61|0
1654587360000|2022-06-07 07:36:00|485.63|483.23|486.07|483.67|486.07|483.67|485.63|483.23|0
1654587370000|2022-06-07 07:36:10|486.25|483.85|486.07|483.67|486.25|483.85|486.07|483.67|0
1654587380000|2022-06-07 07:36:20|485.99|483.59|486.07|483.67|486.07|483.67|485.89|483.49|0
1654587390000|2022-06-07 07:36:30|486.25|483.85|486.25|483.85|486.25|483.85|486.07|483.67|0
1654587400000|2022-06-07 07:36:40|486.43|484.03|486.87|484.47|486.87|484.47|486.43|484.03|0
1654587410000|2022-06-07 07:36:50|486.78|484.38|487.13|484.73|487.13|484.73|486.78|484.38|0
1654587420000|2022-06-07 07:37:00|486.96|484.56|487.05|484.65|487.05|484.65|486.6|484.2|0
1654587430000|2022-06-07 07:37:10|487.13|484.73|487.49|485.09|487.49|485.09|487.13|484.73|0
1654587440000|2022-06-07 07:37:20|487.84|485.44|488.2|485.8|488.2|485.8|487.84|485.44|0
1654587450000|2022-06-07 07:37:30|488.11|485.71|487.93|485.53|488.11|485.71|487.93|485.53|0
1654587460000|2022-06-07 07:37:40|487.66|485.26|487.66|485.26|487.76|485.36|487.66|485.26|0
1654587470000|2022-06-07 07:37:50|487.49|485.09|487.31|484.91|487.66|485.26|487.31|484.91|0
1654587480000|2022-06-07 07:38:00|487.22|484.82|487.22|484.82|487.22|484.82|486.96|484.56|0
1654587490000|2022-06-07 07:38:10|487.13|484.73|487.49|485.09|487.49|485.09|487.13|484.73|0
1654587500000|2022-06-07 07:38:20|487.31|484.91|487.66|485.26|487.66|485.26|487.31|484.91|0
1654587510000|2022-06-07 07:38:30|487.76|485.36|487.76|485.36|487.76|485.36|487.66|485.26|0
1654587520000|2022-06-07 07:38:40|487.84|485.44|487.66|485.26|487.84|485.44|487.66|485.26|0
1654587530000|2022-06-07 07:38:50|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1654587540000|2022-06-07 07:39:00|487.84|485.44|487.84|485.44|487.93|485.53|487.76|485.36|0
1654587550000|2022-06-07 07:39:10|488.02|485.62|488.02|485.62|488.02|485.62|487.84|485.44|0
1654587560000|2022-06-07 07:39:20|488.11|485.71|488.11|485.71|488.2|485.8|488.11|485.71|0
1654587570000|2022-06-07 07:39:30|488.02|485.62|487.84|485.44|488.02|485.62|487.84|485.44|0
1654587580000|2022-06-07 07:39:40|487.66|485.26|487.76|485.36|487.76|485.36|487.66|485.26|0
1654587590000|2022-06-07 07:39:50|487.66|485.26|488.2|485.8|488.2|485.8|487.66|485.26|0
1654587600000|2022-06-07 07:40:00|488.37|485.97|488.37|485.97|488.37|485.97|487.84|485.44|0
1654587610000|2022-06-07 07:40:10|488.19|485.79|487.84|485.44|488.19|485.79|487.49|485.09|0
1654587620000|2022-06-07 07:40:20|487.66|485.26|487.49|485.09|487.66|485.26|487.49|485.09|0
1654587630000|2022-06-07 07:40:30|487.31|484.91|487.66|485.26|487.66|485.26|487.31|484.91|0
1654587640000|2022-06-07 07:40:40|487.49|485.09|487.31|484.91|487.49|485.09|487.31|484.91|0
1654587650000|2022-06-07 07:40:50|486.95|484.55|487.13|484.73|487.13|484.73|486.78|484.38|0
1654587660000|2022-06-07 07:41:00|487.31|484.91|487.31|484.91|487.4|485|487.13|484.73|0
1654587670000|2022-06-07 07:41:10|487.13|484.73|486.87|484.47|487.13|484.73|486.87|484.47|0
1654587680000|2022-06-07 07:41:20|486.78|484.38|486.78|484.38|486.87|484.47|486.78|484.38|0
1654587690000|2022-06-07 07:41:30|486.87|484.47|486.6|484.2|486.87|484.47|486.6|484.2|0
1654587700000|2022-06-07 07:41:40|486.52|484.12|486.52|484.12|486.52|484.12|486.42|484.02|0
1654587710000|2022-06-07 07:41:50|486.6|484.2|486.78|484.38|486.87|484.47|486.52|484.12|0
1654587720000|2022-06-07 07:42:00|486.95|484.55|486.6|484.2|486.95|484.55|486.6|484.2|0
1654587730000|2022-06-07 07:42:10|486.42|484.02|486.69|484.29|486.78|484.38|486.42|484.02|0
1654587740000|2022-06-07 07:42:20|486.6|484.2|486.6|484.2|486.6|484.2|486.52|484.12|0
1654587750000|2022-06-07 07:42:30|486.69|484.29|486.78|484.38|486.95|484.55|486.69|484.29|0
1654587760000|2022-06-07 07:42:40|486.87|484.47|487.05|484.65|487.05|484.65|486.87|484.47|0
1654587770000|2022-06-07 07:42:50|486.95|484.55|486.95|484.55|487.05|484.65|486.95|484.55|0
1654587780000|2022-06-07 07:43:00|486.78|484.38|486.07|483.67|486.78|484.38|486.07|483.67|0
1654587790000|2022-06-07 07:43:10|485.72|483.32|485.63|483.23|485.72|483.32|485.45|483.05|0
1654587800000|2022-06-07 07:43:20|485.72|483.32|485.81|483.41|485.81|483.41|485.54|483.14|0
1654587810000|2022-06-07 07:43:30|485.54|483.14|485.81|483.41|485.81|483.41|485.54|483.14|0
1654587820000|2022-06-07 07:43:40|485.72|483.32|485.19|482.79|485.72|483.32|485.19|482.79|0
1654587830000|2022-06-07 07:43:50|485.36|482.96|486.07|483.67|486.07|483.67|485.36|482.96|0
1654587840000|2022-06-07 07:44:00|485.98|483.58|486.07|483.67|486.07|483.67|485.98|483.58|0
1654587850000|2022-06-07 07:44:10|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1654587860000|2022-06-07 07:44:20|485.81|483.41|485.89|483.49|485.89|483.49|485.72|483.32|0
1654587870000|2022-06-07 07:44:30|486.07|483.67|485.54|483.14|486.07|483.67|485.54|483.14|0
1654587880000|2022-06-07 07:44:40|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1654587890000|2022-06-07 07:44:50|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1654587900000|2022-06-07 07:45:00|486.07|483.67|485.71|483.31|486.07|483.67|485.71|483.31|0
1654587910000|2022-06-07 07:45:10|485.81|483.41|485.1|482.7|485.81|483.41|485.1|482.7|0
1654587920000|2022-06-07 07:45:20|485.28|482.88|485.18|482.78|485.28|482.88|485.18|482.78|0
1654587930000|2022-06-07 07:45:30|484.65|482.25|484.48|482.08|484.65|482.25|484.48|482.08|0
1654587940000|2022-06-07 07:45:40|484.57|482.17|483.77|481.37|484.57|482.17|483.77|481.37|0
1654587950000|2022-06-07 07:45:50|483.95|481.55|483.95|481.55|483.95|481.55|483.77|481.37|0
1654587960000|2022-06-07 07:46:00|484.13|481.73|484.22|481.82|484.3|481.9|484.13|481.73|0
1654587970000|2022-06-07 07:46:10|484.12|481.72|483.95|481.55|484.12|481.72|483.95|481.55|0
1654587980000|2022-06-07 07:46:20|484.04|481.64|484.3|481.9|484.48|482.08|484.04|481.64|0
1654587990000|2022-06-07 07:46:30|484.48|482.08|484.65|482.25|484.65|482.25|484.48|482.08|0
1654588000000|2022-06-07 07:46:40|484.75|482.35|484.83|482.43|484.83|482.43|484.75|482.35|0
1654588010000|2022-06-07 07:46:50|485.18|482.78|485.36|482.96|485.36|482.96|485.18|482.78|0
1654588020000|2022-06-07 07:47:00|485.28|482.88|485.18|482.78|485.28|482.88|485.01|482.61|0
1654588040000|2022-06-07 07:47:20|485.36|482.96|484.83|482.43|485.36|482.96|484.83|482.43|0
1654588050000|2022-06-07 07:47:30|484.65|482.25|484.83|482.43|484.83|482.43|484.65|482.25|0
1654588060000|2022-06-07 07:47:40|484.65|482.25|484.48|482.08|484.83|482.43|484.48|482.08|0
1654588070000|2022-06-07 07:47:50|483.95|481.55|483.77|481.37|484.12|481.72|483.77|481.37|0
1654588080000|2022-06-07 07:48:00|483.24|480.84|483.42|481.02|483.42|481.02|483.24|480.84|0
1654588090000|2022-06-07 07:48:10|483.24|480.84|483.16|480.76|483.42|481.02|483.16|480.76|0
1654588100000|2022-06-07 07:48:20|483.07|480.67|482.19|479.79|483.07|480.67|482.19|479.79|0
1654588110000|2022-06-07 07:48:30|482.01|479.61|482.36|479.96|482.36|479.96|482.01|479.61|0
1654588120000|2022-06-07 07:48:40|482.19|479.79|482.89|480.49|482.89|480.49|482.19|479.79|0
1654588130000|2022-06-07 07:48:50|482.71|480.31|483.07|480.67|483.07|480.67|482.71|480.31|0
1654588140000|2022-06-07 07:49:00|482.89|480.49|483.07|480.67|483.07|480.67|482.89|480.49|0
1654588150000|2022-06-07 07:49:10|483.16|480.76|483.07|480.67|483.24|480.84|483.07|480.67|0
1654588160000|2022-06-07 07:49:20|483.42|481.02|483.69|481.29|483.69|481.29|483.42|481.02|0
1654588170000|2022-06-07 07:49:30|483.59|481.19|483.77|481.37|483.77|481.37|483.59|481.19|0
1654588180000|2022-06-07 07:49:40|483.59|481.19|483.77|481.37|483.77|481.37|483.59|481.19|0
1654588190000|2022-06-07 07:49:50|484.12|481.72|484.04|481.64|484.12|481.72|484.04|481.64|0
1654588200000|2022-06-07 07:50:00|483.95|481.55|484.3|481.9|484.3|481.9|483.95|481.55|0
1654588210000|2022-06-07 07:50:10|484.12|481.72|484.3|481.9|484.3|481.9|484.12|481.72|0
1654588220000|2022-06-07 07:50:20|484.22|481.82|484.12|481.72|484.3|481.9|484.12|481.72|0
1654588230000|2022-06-07 07:50:30|484.3|481.9|484.48|482.08|484.48|482.08|484.3|481.9|0
1654588240000|2022-06-07 07:50:40|484.3|481.9|484.48|482.08|484.48|482.08|484.12|481.72|0
1654588250000|2022-06-07 07:50:50|484.3|481.9|484.3|481.9|484.3|481.9|484.12|481.72|0
1654588260000|2022-06-07 07:51:00|484.12|481.72|484.04|481.64|484.12|481.72|484.04|481.64|0
1654588270000|2022-06-07 07:51:10|484.12|481.72|484.3|481.9|484.39|481.99|484.12|481.72|0
1654588280000|2022-06-07 07:51:20|483.77|481.37|483.95|481.55|484.12|481.72|483.77|481.37|0
1654588290000|2022-06-07 07:51:30|483.51|481.11|483.42|481.02|483.51|481.11|483.33|480.93|0
1654588300000|2022-06-07 07:51:40|483.51|481.11|483.59|481.19|483.59|481.19|483.16|480.76|0
1654588310000|2022-06-07 07:51:50|483.69|481.29|483.51|481.11|483.77|481.37|483.51|481.11|0
1654588320000|2022-06-07 07:52:00|483.16|480.76|483.16|480.76|483.16|480.76|483.06|480.66|0
1654588330000|2022-06-07 07:52:10|483.06|480.66|483.06|480.66|483.24|480.84|483.06|480.66|0
1654588340000|2022-06-07 07:52:20|483.24|480.84|483.24|480.84|483.51|481.11|483.24|480.84|0
1654588350000|2022-06-07 07:52:30|483.33|480.93|483.77|481.37|483.77|481.37|483.24|480.84|0
1654588360000|2022-06-07 07:52:40|483.86|481.46|483.95|481.55|484.12|481.72|483.86|481.46|0
1654588370000|2022-06-07 07:52:50|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1654588380000|2022-06-07 07:53:00|483.86|481.46|483.68|481.28|483.95|481.55|483.59|481.19|0
1654588390000|2022-06-07 07:53:10|483.86|481.46|483.77|481.37|483.86|481.46|483.77|481.37|0
1654588400000|2022-06-07 07:53:20|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1654588410000|2022-06-07 07:53:30|484.04|481.64|484.65|482.25|484.65|482.25|484.04|481.64|0
1654588420000|2022-06-07 07:53:40|484.74|482.34|484.83|482.43|484.83|482.43|484.74|482.34|0
1654588430000|2022-06-07 07:53:50|484.57|482.17|484.65|482.25|484.65|482.25|484.48|482.08|0
1654588440000|2022-06-07 07:54:00|484.3|481.9|484.12|481.72|484.3|481.9|484.12|481.72|0
1654588450000|2022-06-07 07:54:10|484.47|482.07|484.65|482.25|484.65|482.25|484.47|482.07|0
1654588460000|2022-06-07 07:54:20|484.83|482.43|484.83|482.43|485.1|482.7|484.83|482.43|0
1654588470000|2022-06-07 07:54:30|484.92|482.52|484.65|482.25|484.92|482.52|484.65|482.25|0
1654588480000|2022-06-07 07:54:40|484.57|482.17|484.65|482.25|484.65|482.25|484.47|482.07|0
1654588490000|2022-06-07 07:54:50|484.57|482.17|484.57|482.17|484.57|482.17|484.47|482.07|0
1654588500000|2022-06-07 07:55:00|484.65|482.25|484.3|481.9|484.65|482.25|484.21|481.81|0
1654588510000|2022-06-07 07:55:10|483.95|481.55|483.68|481.28|484.12|481.72|483.68|481.28|0
1654588520000|2022-06-07 07:55:20|483.86|481.46|483.68|481.28|483.86|481.46|483.68|481.28|0
1654588530000|2022-06-07 07:55:30|483.86|481.46|483.59|481.19|483.86|481.46|483.59|481.19|0
1654588540000|2022-06-07 07:55:40|483.42|481.02|483.68|481.28|483.68|481.28|483.42|481.02|0
1654588550000|2022-06-07 07:55:50|483.59|481.19|483.77|481.37|483.77|481.37|483.51|481.11|0
1654588560000|2022-06-07 07:56:00|483.59|481.19|483.94|481.54|483.94|481.54|483.59|481.19|0
1654588570000|2022-06-07 07:56:10|484.3|481.9|484.3|481.9|484.3|481.9|484.12|481.72|0
1654588580000|2022-06-07 07:56:20|484.12|481.72|483.59|481.19|484.12|481.72|483.42|481.02|0
1654588590000|2022-06-07 07:56:30|483.77|481.37|484.47|482.07|484.47|482.07|483.77|481.37|0
1654588600000|2022-06-07 07:56:40|484.3|481.9|484.21|481.81|484.3|481.9|484.21|481.81|0
1654588610000|2022-06-07 07:56:50|484.3|481.9|484.21|481.81|484.3|481.9|484.21|481.81|0
1654588620000|2022-06-07 07:57:00|484.47|482.07|483.77|481.37|484.47|482.07|483.77|481.37|0
1654588630000|2022-06-07 07:57:10|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1654588640000|2022-06-07 07:57:20|484.3|481.9|483.94|481.54|484.3|481.9|483.94|481.54|0
1654588650000|2022-06-07 07:57:30|484.12|481.72|484.3|481.9|484.3|481.9|484.12|481.72|0
1654588660000|2022-06-07 07:57:40|484.39|481.99|484.47|482.07|484.47|482.07|484.39|481.99|0
1654588670000|2022-06-07 07:57:50|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1654588680000|2022-06-07 07:58:00|484.3|481.9|484.74|482.34|484.74|482.34|484.3|481.9|0
1654588690000|2022-06-07 07:58:10|484.47|482.07|484.3|481.9|484.47|482.07|484.3|481.9|0
1654588700000|2022-06-07 07:58:20|483.94|481.54|483.94|481.54|483.94|481.54|483.86|481.46|0
1654588710000|2022-06-07 07:58:30|483.86|481.46|484.3|481.9|484.3|481.9|483.77|481.37|0
1654588720000|2022-06-07 07:58:40|484.47|482.07|484.39|481.99|484.47|482.07|484.39|481.99|0
1654588730000|2022-06-07 07:58:50|484.21|481.81|484.39|481.99|484.39|481.99|484.21|481.81|0
1654588740000|2022-06-07 07:59:00|484.47|482.07|484.47|482.07|484.47|482.07|484.47|482.07|0
1654588750000|2022-06-07 07:59:10|484.39|481.99|484.47|482.07|484.47|482.07|484.39|481.99|0
1654588760000|2022-06-07 07:59:20|484.39|481.99|484.39|481.99|484.39|481.99|484.39|481.99|0
1654588770000|2022-06-07 07:59:30|484.3|481.9|484.83|482.43|484.83|482.43|484.3|481.9|0
1654588780000|2022-06-07 07:59:40|485|482.6|485.53|483.13|485.53|483.13|485|482.6|0
1654588790000|2022-06-07 07:59:50|485.36|482.96|485.18|482.78|485.36|482.96|485.18|482.78|0
1654588800000|2022-06-07 08:00:00|485|482.6|485.89|483.49|485.89|483.49|484.83|482.43|0
1654588810000|2022-06-07 08:00:10|486.06|483.66|485.71|483.31|486.06|483.66|485.71|483.31|0
1654588820000|2022-06-07 08:00:20|485.8|483.4|485.89|483.49|485.89|483.49|485.8|483.4|0
1654588830000|2022-06-07 08:00:30|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1654588840000|2022-06-07 08:00:40|485.62|483.22|485.53|483.13|485.62|483.22|485.53|483.13|0
1654588850000|2022-06-07 08:00:50|485.45|483.05|485.36|482.96|485.45|483.05|485.36|482.96|0
1654588860000|2022-06-07 08:01:00|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1654588870000|2022-06-07 08:01:10|485.18|482.78|484.65|482.25|485.18|482.78|484.56|482.16|0
1654588880000|2022-06-07 08:01:20|484.47|482.07|484.3|481.9|484.47|482.07|484.3|481.9|0
1654588890000|2022-06-07 08:01:30|484.56|482.16|484.3|481.9|484.56|482.16|484.12|481.72|0
1654588900000|2022-06-07 08:01:40|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1654588910000|2022-06-07 08:01:50|483.94|481.54|483.68|481.28|483.94|481.54|483.68|481.28|0
1654588920000|2022-06-07 08:02:00|483.77|481.37|484.03|481.63|484.03|481.63|483.77|481.37|0
1654588930000|2022-06-07 08:02:10|484.12|481.72|483.59|481.19|484.12|481.72|483.59|481.19|0
1654588940000|2022-06-07 08:02:20|483.94|481.54|483.77|481.37|483.94|481.54|483.77|481.37|0
1654588950000|2022-06-07 08:02:30|483.94|481.54|484.3|481.9|484.3|481.9|483.94|481.54|0
1654588960000|2022-06-07 08:02:40|484.12|481.72|484.3|481.9|484.3|481.9|484.12|481.72|0
1654588970000|2022-06-07 08:02:50|484.12|481.72|483.94|481.54|484.12|481.72|483.94|481.54|0
1654588980000|2022-06-07 08:03:00|484.03|481.63|484.12|481.72|484.12|481.72|483.94|481.54|0
1654588990000|2022-06-07 08:03:10|483.94|481.54|483.68|481.28|483.94|481.54|483.59|481.19|0
1654589000000|2022-06-07 08:03:20|483.77|481.37|483.41|481.01|483.77|481.37|483.41|481.01|0
1654589010000|2022-06-07 08:03:30|483.94|481.54|483.94|481.54|483.94|481.54|483.94|481.54|0
1654589020000|2022-06-07 08:03:40|483.77|481.37|483.59|481.19|483.77|481.37|483.59|481.19|0
1654589030000|2022-06-07 08:03:50|483.68|481.28|483.94|481.54|483.94|481.54|483.68|481.28|0
1654589040000|2022-06-07 08:04:00|483.77|481.37|484.12|481.72|484.12|481.72|483.77|481.37|0
1654589050000|2022-06-07 08:04:10|483.94|481.54|484.12|481.72|484.29|481.89|483.94|481.54|0
1654589060000|2022-06-07 08:04:20|483.94|481.54|483.94|481.54|483.94|481.54|483.94|481.54|0
1654589070000|2022-06-07 08:04:30|483.77|481.37|483.59|481.19|483.77|481.37|483.59|481.19|0
1654589080000|2022-06-07 08:04:40|483.5|481.1|483.41|481.01|483.59|481.19|483.41|481.01|0
1654589090000|2022-06-07 08:04:50|483.77|481.37|483.94|481.54|483.94|481.54|483.77|481.37|0
1654589100000|2022-06-07 08:05:00|483.59|481.19|483.59|481.19|483.59|481.19|483.41|481.01|0
1654589110000|2022-06-07 08:05:10|483.5|481.1|483.59|481.19|483.59|481.19|483.24|480.84|0
1654589120000|2022-06-07 08:05:20|483.77|481.37|483.94|481.54|483.94|481.54|483.77|481.37|0
1654589130000|2022-06-07 08:05:30|484.03|481.63|483.06|480.66|484.03|481.63|483.06|480.66|0
1654589140000|2022-06-07 08:05:40|482.88|480.48|482.88|480.48|482.88|480.48|482.88|480.48|0
1654589150000|2022-06-07 08:05:50|482.8|480.4|482.88|480.48|483.06|480.66|482.8|480.4|0
1654589170000|2022-06-07 08:06:10|482.97|480.57|482.53|480.13|482.97|480.57|482.53|480.13|0
1654589180000|2022-06-07 08:06:20|482.62|480.22|482.71|480.31|482.71|480.31|482.62|480.22|0
1654589190000|2022-06-07 08:06:30|482.45|480.05|482|479.6|482.45|480.05|482|479.6|0
1654589200000|2022-06-07 08:06:40|481.92|479.52|482.09|479.69|482.09|479.69|481.92|479.52|0
1654589210000|2022-06-07 08:06:50|482.18|479.78|482|479.6|482.18|479.78|481.83|479.43|0
1654589220000|2022-06-07 08:07:00|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1654589230000|2022-06-07 08:07:10|482.88|480.48|483.06|480.66|483.33|480.93|482.88|480.48|0
1654589240000|2022-06-07 08:07:20|482.97|480.57|482.88|480.48|482.97|480.57|482.71|480.31|0
1654589250000|2022-06-07 08:07:30|482.71|480.31|482.88|480.48|483.06|480.66|482.71|480.31|0
1654589260000|2022-06-07 08:07:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1654589270000|2022-06-07 08:07:50|483.06|480.66|483.06|480.66|483.06|480.66|483.06|480.66|0
1654589280000|2022-06-07 08:08:00|482.88|480.48|483.41|481.01|483.41|481.01|482.88|480.48|0
1654589290000|2022-06-07 08:08:10|483.59|481.19|483.41|481.01|483.59|481.19|483.41|481.01|0
1654589300000|2022-06-07 08:08:20|483.33|480.93|483.23|480.83|483.33|480.93|483.23|480.83|0
1654589310000|2022-06-07 08:08:30|483.06|480.66|482.71|480.31|483.06|480.66|482.71|480.31|0
1654589320000|2022-06-07 08:08:40|482.8|480.4|482.71|480.31|482.8|480.4|482.71|480.31|0
1654589330000|2022-06-07 08:08:50|482.53|480.13|483.06|480.66|483.06|480.66|482.53|480.13|0
1654589340000|2022-06-07 08:09:00|483.15|480.75|483.41|481.01|483.41|481.01|483.15|480.75|0
1654589350000|2022-06-07 08:09:10|483.33|480.93|483.23|480.83|483.33|480.93|483.23|480.83|0
1654589360000|2022-06-07 08:09:20|483.41|481.01|483.41|481.01|483.41|481.01|483.41|481.01|0
1654589370000|2022-06-07 08:09:30|483.5|481.1|483.59|481.19|483.59|481.19|483.5|481.1|0
1654589390000|2022-06-07 08:09:50|483.86|481.46|483.23|480.83|483.86|481.46|483.23|480.83|0
1654589400000|2022-06-07 08:10:00|482.97|480.57|483.06|480.66|483.06|480.66|482.97|480.57|0
1654589410000|2022-06-07 08:10:10|482.97|480.57|484.12|481.72|484.12|481.72|482.97|480.57|0
1654589420000|2022-06-07 08:10:20|484.03|481.63|484.12|481.72|484.12|481.72|484.03|481.63|0
1654589430000|2022-06-07 08:10:30|484.29|481.89|484.29|481.89|484.29|481.89|484.21|481.81|0
1654589440000|2022-06-07 08:10:40|484.21|481.81|484.29|481.89|484.29|481.89|484.21|481.81|0
1654589450000|2022-06-07 08:10:50|484.12|481.72|484.12|481.72|484.21|481.81|484.12|481.72|0
1654589460000|2022-06-07 08:11:00|484.29|481.89|484.29|481.89|484.29|481.89|484.12|481.72|0
1654589470000|2022-06-07 08:11:10|484.21|481.81|484.03|481.63|484.21|481.81|484.03|481.63|0
1654589480000|2022-06-07 08:11:20|483.94|481.54|483.41|481.01|483.94|481.54|483.41|481.01|0
1654589490000|2022-06-07 08:11:30|483.33|480.93|482.71|480.31|483.41|481.01|482.71|480.31|0
1654589500000|2022-06-07 08:11:40|482.8|480.4|482.88|480.48|482.88|480.48|482.8|480.4|0
1654589510000|2022-06-07 08:11:50|482.71|480.31|482.88|480.48|482.88|480.48|482.71|480.31|0
1654589520000|2022-06-07 08:12:00|482.97|480.57|483.15|480.75|483.15|480.75|482.97|480.57|0
1654589530000|2022-06-07 08:12:10|483.23|480.83|483.23|480.83|483.23|480.83|482.88|480.48|0
1654589540000|2022-06-07 08:12:20|483.41|481.01|483.59|481.19|483.76|481.36|483.41|481.01|0
1654589550000|2022-06-07 08:12:30|483.41|481.01|483.41|481.01|483.41|481.01|483.41|481.01|0
1654589560000|2022-06-07 08:12:40|483.59|481.19|483.68|481.28|483.76|481.36|483.59|481.19|0
1654589570000|2022-06-07 08:12:50|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1654589580000|2022-06-07 08:13:00|483.94|481.54|483.94|481.54|483.94|481.54|483.94|481.54|0
1654589590000|2022-06-07 08:13:10|484.03|481.63|483.94|481.54|484.03|481.63|483.94|481.54|0
1654589600000|2022-06-07 08:13:20|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1654589610000|2022-06-07 08:13:30|483.59|481.19|483.41|481.01|483.76|481.36|483.41|481.01|0
1654589620000|2022-06-07 08:13:40|483.23|480.83|483.32|480.92|483.32|480.92|483.23|480.83|0
1654589630000|2022-06-07 08:13:50|483.59|481.19|483.41|481.01|483.59|481.19|483.32|480.92|0
1654589640000|2022-06-07 08:14:00|483.5|481.1|483.76|481.36|483.76|481.36|483.5|481.1|0
1654589650000|2022-06-07 08:14:10|483.68|481.28|483.76|481.36|483.76|481.36|483.68|481.28|0
1654589660000|2022-06-07 08:14:20|483.68|481.28|483.76|481.36|483.76|481.36|483.59|481.19|0
1654589680000|2022-06-07 08:14:40|483.94|481.54|483.94|481.54|483.94|481.54|483.76|481.36|0
1654589690000|2022-06-07 08:14:50|483.76|481.36|483.85|481.45|483.94|481.54|483.76|481.36|0
1654589700000|2022-06-07 08:15:00|483.76|481.36|484.64|482.24|484.64|482.24|483.68|481.28|0
1654589710000|2022-06-07 08:15:10|484.47|482.07|484.82|482.42|484.82|482.42|484.47|482.07|0
1654589720000|2022-06-07 08:15:20|485|482.6|484.91|482.51|485|482.6|484.82|482.42|0
1654589730000|2022-06-07 08:15:30|484.74|482.34|484.47|482.07|484.74|482.34|484.29|481.89|0
1654589740000|2022-06-07 08:15:40|484.56|482.16|484.56|482.16|484.64|482.24|484.56|482.16|0
1654589750000|2022-06-07 08:15:50|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1654589760000|2022-06-07 08:16:00|484.47|482.07|484.82|482.42|485|482.6|484.47|482.07|0
1654589770000|2022-06-07 08:16:10|484.74|482.34|484.91|482.51|484.91|482.51|484.74|482.34|0
1654589780000|2022-06-07 08:16:20|485.35|482.95|485.27|482.87|485.35|482.95|485.27|482.87|0
1654589790000|2022-06-07 08:16:30|485.35|482.95|485.17|482.77|485.35|482.95|485.17|482.77|0
1654589800000|2022-06-07 08:16:40|485.26|482.86|485.17|482.77|485.26|482.86|485.17|482.77|0
1654589810000|2022-06-07 08:16:50|485.09|482.69|485.17|482.77|485.17|482.77|484.91|482.51|0
1654589820000|2022-06-07 08:17:00|485.53|483.13|485.26|482.86|485.53|483.13|485.26|482.86|0
1654589830000|2022-06-07 08:17:10|485.17|482.77|485.26|482.86|485.26|482.86|485|482.6|0
1654589840000|2022-06-07 08:17:20|485.17|482.77|485.26|482.86|485.26|482.86|485.17|482.77|0
1654589850000|2022-06-07 08:17:30|485.44|483.04|485.7|483.3|485.88|483.48|485.44|483.04|0
1654589860000|2022-06-07 08:17:40|485.88|483.48|485.53|483.13|486.06|483.66|485.53|483.13|0
1654589870000|2022-06-07 08:17:50|485.44|483.04|485.35|482.95|485.53|483.13|485.35|482.95|0
1654589880000|2022-06-07 08:18:00|485.17|482.77|484.82|482.42|485.17|482.77|484.82|482.42|0
1654589890000|2022-06-07 08:18:10|484.73|482.33|484.47|482.07|484.73|482.33|484.47|482.07|0
1654589900000|2022-06-07 08:18:20|484.64|482.24|485|482.6|485|482.6|484.64|482.24|0
1654589910000|2022-06-07 08:18:30|485.17|482.77|484.91|482.51|485.17|482.77|484.91|482.51|0
1654589920000|2022-06-07 08:18:40|484.82|482.42|484.82|482.42|484.91|482.51|484.82|482.42|0
1654589930000|2022-06-07 08:18:50|484.73|482.33|484.73|482.33|484.73|482.33|484.64|482.24|0
1654589940000|2022-06-07 08:19:00|484.64|482.24|484.47|482.07|484.64|482.24|484.47|482.07|0
1654589950000|2022-06-07 08:19:10|484.82|482.42|485|482.6|485|482.6|484.82|482.42|0
1654589960000|2022-06-07 08:19:20|484.82|482.42|484.73|482.33|485|482.6|484.73|482.33|0
1654589970000|2022-06-07 08:19:30|484.64|482.24|484.82|482.42|484.82|482.42|484.64|482.24|0
1654589980000|2022-06-07 08:19:40|484.73|482.33|484.82|482.42|484.82|482.42|484.64|482.24|0
1654589990000|2022-06-07 08:19:50|484.73|482.33|484.64|482.24|484.73|482.33|484.64|482.24|0
1654590000000|2022-06-07 08:20:00|484.29|481.89|484.47|482.07|484.47|482.07|484.29|481.89|0
1654590010000|2022-06-07 08:20:10|484.29|481.89|484.11|481.71|484.29|481.89|484.11|481.71|0
1654590020000|2022-06-07 08:20:20|484.29|481.89|484.29|481.89|484.47|482.07|484.29|481.89|0
1654590030000|2022-06-07 08:20:30|484.11|481.71|484.29|481.89|484.29|481.89|484.11|481.71|0
1654590040000|2022-06-07 08:20:40|484.2|481.8|484.38|481.98|484.47|482.07|484.2|481.8|0
1654590050000|2022-06-07 08:20:50|484.29|481.89|484.38|481.98|484.47|482.07|484.29|481.89|0
1654590060000|2022-06-07 08:21:00|484.29|481.89|484.47|482.07|484.47|482.07|484.29|481.89|0
1654590070000|2022-06-07 08:21:10|484.64|482.24|484.64|482.24|484.64|482.24|484.46|482.06|0
1654590080000|2022-06-07 08:21:20|484.82|482.42|484.99|482.59|484.99|482.59|484.82|482.42|0
1654590090000|2022-06-07 08:21:30|484.82|482.42|484.99|482.59|484.99|482.59|484.82|482.42|0
1654590100000|2022-06-07 08:21:40|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654590110000|2022-06-07 08:21:50|484.99|482.59|485.09|482.69|485.35|482.95|484.99|482.59|0
1654590120000|2022-06-07 08:22:00|485.17|482.77|484.82|482.42|485.17|482.77|484.82|482.42|0
1654590130000|2022-06-07 08:22:10|484.99|482.59|485.17|482.77|485.17|482.77|484.99|482.59|0
1654590140000|2022-06-07 08:22:20|485.09|482.69|484.99|482.59|485.09|482.69|484.99|482.59|0
1654590150000|2022-06-07 08:22:30|485.09|482.69|484.99|482.59|485.09|482.69|484.99|482.59|0
1654590160000|2022-06-07 08:22:40|484.82|482.42|484.29|481.89|484.82|482.42|484.29|481.89|0
1654590170000|2022-06-07 08:22:50|484.46|482.06|484.11|481.71|484.46|482.06|484.11|481.71|0
1654590180000|2022-06-07 08:23:00|484.29|481.89|484.03|481.63|484.29|481.89|483.93|481.53|0
1654590190000|2022-06-07 08:23:10|483.76|481.36|483.93|481.53|483.93|481.53|483.76|481.36|0
1654590200000|2022-06-07 08:23:20|483.76|481.36|483.58|481.18|483.76|481.36|483.58|481.18|0
1654590210000|2022-06-07 08:23:30|483.67|481.27|483.76|481.36|483.76|481.36|483.67|481.27|0
1654590220000|2022-06-07 08:23:40|483.58|481.18|483.76|481.36|483.93|481.53|483.58|481.18|0
1654590230000|2022-06-07 08:23:50|483.85|481.45|483.93|481.53|483.93|481.53|483.85|481.45|0
1654590240000|2022-06-07 08:24:00|484.11|481.71|484.29|481.89|484.29|481.89|484.11|481.71|0
1654590250000|2022-06-07 08:24:10|484.11|481.71|484.2|481.8|484.2|481.8|484.11|481.71|0
1654590260000|2022-06-07 08:24:20|483.93|481.53|483.93|481.53|483.93|481.53|483.76|481.36|0
1654590270000|2022-06-07 08:24:30|484.11|481.71|484.03|481.63|484.11|481.71|484.03|481.63|0
1654590280000|2022-06-07 08:24:40|483.93|481.53|483.76|481.36|483.93|481.53|483.76|481.36|0
1654590290000|2022-06-07 08:24:50|483.93|481.53|483.93|481.53|483.93|481.53|483.85|481.45|0
1654590300000|2022-06-07 08:25:00|484.03|481.63|484.38|481.98|484.56|482.16|484.03|481.63|0
1654590310000|2022-06-07 08:25:10|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1654590320000|2022-06-07 08:25:20|484.73|482.33|484.29|481.89|484.73|482.33|484.29|481.89|0
1654590330000|2022-06-07 08:25:30|484.46|482.06|484.2|481.8|484.46|482.06|484.2|481.8|0
1654590340000|2022-06-07 08:25:40|484.29|481.89|484.11|481.71|484.29|481.89|484.11|481.71|0
1654590350000|2022-06-07 08:25:50|484.29|481.89|484.29|481.89|484.38|481.98|484.2|481.8|0
1654590360000|2022-06-07 08:26:00|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1654590370000|2022-06-07 08:26:10|484.11|481.71|484.03|481.63|484.11|481.71|484.03|481.63|0
1654590380000|2022-06-07 08:26:20|483.93|481.53|483.76|481.36|484.11|481.71|483.76|481.36|0
1654590390000|2022-06-07 08:26:30|483.67|481.27|483.58|481.18|483.67|481.27|483.58|481.18|0
1654590400000|2022-06-07 08:26:40|483.67|481.27|483.58|481.18|483.67|481.27|483.58|481.18|0
1654590410000|2022-06-07 08:26:50|483.5|481.1|483.4|481|483.5|481.1|483.14|480.74|0
1654590420000|2022-06-07 08:27:00|483.5|481.1|483.4|481|483.58|481.18|483.4|481|0
1654590430000|2022-06-07 08:27:10|483.23|480.83|483.23|480.83|483.23|480.83|483.23|480.83|0
1654590440000|2022-06-07 08:27:20|482.7|480.3|482.88|480.48|482.88|480.48|482.7|480.3|0
1654590450000|2022-06-07 08:27:30|482.7|480.3|482.88|480.48|482.88|480.48|482.7|480.3|0
1654590460000|2022-06-07 08:27:40|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1654590470000|2022-06-07 08:27:50|482.97|480.57|482.88|480.48|482.97|480.57|482.88|480.48|0
1654590480000|2022-06-07 08:28:00|483.23|480.83|483.58|481.18|483.76|481.36|483.23|480.83|0
1654590490000|2022-06-07 08:28:10|483.4|481|483.58|481.18|483.58|481.18|483.4|481|0
1654590500000|2022-06-07 08:28:20|483.5|481.1|483.58|481.18|483.58|481.18|483.4|481|0
1654590510000|2022-06-07 08:28:30|483.4|481|483.76|481.36|483.76|481.36|483.4|481|0
1654590520000|2022-06-07 08:28:40|483.67|481.27|483.67|481.27|483.67|481.27|483.67|481.27|0
1654590530000|2022-06-07 08:28:50|483.76|481.36|483.93|481.53|483.93|481.53|483.58|481.18|0
1654590540000|2022-06-07 08:29:00|483.76|481.36|483.58|481.18|483.76|481.36|483.58|481.18|0
1654590550000|2022-06-07 08:29:10|484.02|481.62|484.11|481.71|484.11|481.71|483.93|481.53|0
1654590560000|2022-06-07 08:29:20|484.02|481.62|483.93|481.53|484.11|481.71|483.93|481.53|0
1654590570000|2022-06-07 08:29:30|483.85|481.45|483.76|481.36|483.85|481.45|483.76|481.36|0
1654590580000|2022-06-07 08:29:40|484.55|482.15|484.64|482.24|484.64|482.24|484.55|482.15|0
1654590590000|2022-06-07 08:29:50|484.46|482.06|484.64|482.24|484.64|482.24|484.46|482.06|0
1654590600000|2022-06-07 08:30:00|484.46|482.06|484.46|482.06|484.64|482.24|484.46|482.06|0
1654590610000|2022-06-07 08:30:10|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1654590620000|2022-06-07 08:30:20|484.38|481.98|484.29|481.89|484.38|481.98|484.29|481.89|0
1654590630000|2022-06-07 08:30:30|484.38|481.98|484.46|482.06|484.55|482.15|484.38|481.98|0
1654590640000|2022-06-07 08:30:40|484.29|481.89|484.64|482.24|484.64|482.24|484.29|481.89|0
1654590650000|2022-06-07 08:30:50|484.81|482.41|484.46|482.06|484.99|482.59|484.46|482.06|0
1654590660000|2022-06-07 08:31:00|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1654590680000|2022-06-07 08:31:20|484.38|481.98|484.73|482.33|484.73|482.33|484.38|481.98|0
1654590690000|2022-06-07 08:31:30|484.11|481.71|483.58|481.18|484.11|481.71|483.58|481.18|0
1654590700000|2022-06-07 08:31:40|483.76|481.36|483.76|481.36|483.76|481.36|483.58|481.18|0
1654590710000|2022-06-07 08:31:50|483.58|481.18|483.58|481.18|483.76|481.36|483.58|481.18|0
1654590720000|2022-06-07 08:32:00|483.4|481|483.58|481.18|483.58|481.18|483.4|481|0
1654590730000|2022-06-07 08:32:10|483.4|481|483.76|481.36|483.76|481.36|483.4|481|0
1654590740000|2022-06-07 08:32:20|483.93|481.53|483.58|481.18|483.93|481.53|483.58|481.18|0
1654590750000|2022-06-07 08:32:30|483.67|481.27|483.93|481.53|483.93|481.53|483.58|481.18|0
1654590760000|2022-06-07 08:32:40|484.11|481.71|484.11|481.71|484.11|481.71|484.02|481.62|0
1654590770000|2022-06-07 08:32:50|483.93|481.53|484.11|481.71|484.11|481.71|483.93|481.53|0
1654590780000|2022-06-07 08:33:00|484.28|481.88|484.11|481.71|484.28|481.88|484.11|481.71|0
1654590790000|2022-06-07 08:33:10|484.2|481.8|484.02|481.62|484.2|481.8|484.02|481.62|0
1654590800000|2022-06-07 08:33:20|484.11|481.71|484.28|481.88|484.28|481.88|484.11|481.71|0
1654590810000|2022-06-07 08:33:30|484.11|481.71|484.11|481.71|484.11|481.71|484.11|481.71|0
1654590830000|2022-06-07 08:33:50|483.93|481.53|483.58|481.18|484.02|481.62|483.58|481.18|0
1654590840000|2022-06-07 08:34:00|483.49|481.09|483.4|481|483.49|481.09|483.4|481|0
1654590850000|2022-06-07 08:34:10|483.23|480.83|483.23|480.83|483.23|480.83|483.23|480.83|0
1654590860000|2022-06-07 08:34:20|483.4|481|483.23|480.83|483.4|481|483.05|480.65|0
1654590870000|2022-06-07 08:34:30|483.05|480.65|483.05|480.65|483.05|480.65|483.05|480.65|0
1654590880000|2022-06-07 08:34:40|483.14|480.74|483.23|480.83|483.23|480.83|483.14|480.74|0
1654590890000|2022-06-07 08:34:50|483.4|481|483.58|481.18|483.58|481.18|483.4|481|0
1654590900000|2022-06-07 08:35:00|483.75|481.35|483.93|481.53|483.93|481.53|483.75|481.35|0
1654590910000|2022-06-07 08:35:10|483.75|481.35|483.93|481.53|483.93|481.53|483.75|481.35|0
1654590930000|2022-06-07 08:35:30|483.75|481.35|483.58|481.18|483.75|481.35|483.58|481.18|0
1654590940000|2022-06-07 08:35:40|483.67|481.27|483.75|481.35|483.75|481.35|483.67|481.27|0
1654590950000|2022-06-07 08:35:50|483.22|480.82|482.52|480.12|483.22|480.82|482.52|480.12|0
1654590960000|2022-06-07 08:36:00|482.7|480.3|482.17|479.77|482.7|480.3|482.17|479.77|0
1654590970000|2022-06-07 08:36:10|481.99|479.59|481.99|479.59|481.99|479.59|481.91|479.51|0
1654590980000|2022-06-07 08:36:20|481.91|479.51|481.82|479.42|481.91|479.51|481.82|479.42|0
1654590990000|2022-06-07 08:36:30|481.91|479.51|482.17|479.77|482.17|479.77|481.91|479.51|0
1654591000000|2022-06-07 08:36:40|482.08|479.68|482.08|479.68|482.17|479.77|482.08|479.68|0
1654591010000|2022-06-07 08:36:50|481.91|479.51|481.73|479.33|481.91|479.51|481.73|479.33|0
1654591020000|2022-06-07 08:37:00|481.64|479.24|481.55|479.15|481.73|479.33|481.55|479.15|0
1654591030000|2022-06-07 08:37:10|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1654591040000|2022-06-07 08:37:20|481.99|479.59|481.82|479.42|481.99|479.59|481.82|479.42|0
1654591050000|2022-06-07 08:37:30|481.64|479.24|481.64|479.24|481.64|479.24|481.64|479.24|0
1654591060000|2022-06-07 08:37:40|481.73|479.33|481.46|479.06|481.73|479.33|481.46|479.06|0
1654591070000|2022-06-07 08:37:50|481.38|478.98|481.46|479.06|481.46|479.06|481.38|478.98|0
1654591080000|2022-06-07 08:38:00|481.38|478.98|481.46|479.06|481.46|479.06|481.38|478.98|0
1654591090000|2022-06-07 08:38:10|481.29|478.89|481.29|478.89|481.29|478.89|481.11|478.71|0
1654591100000|2022-06-07 08:38:20|481.11|478.71|481.29|478.89|481.29|478.89|481.11|478.71|0
1654591110000|2022-06-07 08:38:30|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1654591120000|2022-06-07 08:38:40|481.29|478.89|481.2|478.8|481.29|478.89|481.2|478.8|0
1654591130000|2022-06-07 08:38:50|481.29|478.89|481.2|478.8|481.29|478.89|481.11|478.71|0
1654591140000|2022-06-07 08:39:00|481.29|478.89|481.29|478.89|481.29|478.89|481.11|478.71|0
1654591150000|2022-06-07 08:39:10|481.11|478.71|481.29|478.89|481.38|478.98|481.11|478.71|0
1654591160000|2022-06-07 08:39:20|481.11|478.71|480.94|478.54|481.11|478.71|480.94|478.54|0
1654591170000|2022-06-07 08:39:30|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1654591180000|2022-06-07 08:39:40|480.58|478.18|480.58|478.18|480.58|478.18|480.41|478.01|0
1654591190000|2022-06-07 08:39:50|480.93|478.53|480.76|478.36|480.93|478.53|480.76|478.36|0
1654591200000|2022-06-07 08:40:00|480.58|478.18|480.93|478.53|480.93|478.53|480.58|478.18|0
1654591210000|2022-06-07 08:40:10|481.03|478.63|481.11|478.71|481.11|478.71|480.93|478.53|0
1654591220000|2022-06-07 08:40:20|482.06|479.66|482.16|479.76|482.16|479.76|482.06|479.66|0
1654591230000|2022-06-07 08:40:30|481.2|478.8|481.2|478.8|481.3|478.9|481.2|478.8|0
1654591240000|2022-06-07 08:40:40|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1654591250000|2022-06-07 08:40:50|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1654591260000|2022-06-07 08:41:00|481.2|478.8|481.29|478.89|481.38|478.98|481.2|478.8|0
1654591270000|2022-06-07 08:41:10|481.73|479.33|481.56|479.16|481.73|479.33|481.56|479.16|0
1654591280000|2022-06-07 08:41:20|479.92|477.52|479.83|477.43|479.92|477.52|479.83|477.43|0
1654591300000|2022-06-07 08:41:40|480.01|477.61|480.18|477.78|480.18|477.78|480.01|477.61|0
1654591310000|2022-06-07 08:41:50|479.83|477.43|480.18|477.78|480.18|477.78|479.83|477.43|0
1654591320000|2022-06-07 08:42:00|480.01|477.61|480.18|477.78|480.18|477.78|480.01|477.61|0
1654591330000|2022-06-07 08:42:10|480.36|477.96|480.36|477.96|480.36|477.96|480.36|477.96|0
1654591340000|2022-06-07 08:42:20|480.27|477.87|480.18|477.78|480.27|477.87|480.18|477.78|0
1654591350000|2022-06-07 08:42:30|480.36|477.96|480.53|478.13|480.53|478.13|480.36|477.96|0
1654591360000|2022-06-07 08:42:40|480.36|477.96|480.53|478.13|480.63|478.23|480.36|477.96|0
1654591380000|2022-06-07 08:43:00|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1654591390000|2022-06-07 08:43:10|480.98|478.58|480.71|478.31|480.98|478.58|480.71|478.31|0
1654591400000|2022-06-07 08:43:20|480.89|478.49|480.98|478.58|481.06|478.66|480.89|478.49|0
1654591410000|2022-06-07 08:43:30|481.06|478.66|481.06|478.66|481.24|478.84|481.06|478.66|0
1654591420000|2022-06-07 08:43:40|480.53|478.13|480.53|478.13|480.53|478.13|480.53|478.13|0
1654591430000|2022-06-07 08:43:50|480.36|477.96|480.18|477.78|480.36|477.96|480.18|477.78|0
1654591440000|2022-06-07 08:44:00|480.27|477.87|480.71|478.31|480.71|478.31|480.27|477.87|0
1654591450000|2022-06-07 08:44:10|480.53|478.13|480.71|478.31|480.71|478.31|480.53|478.13|0
1654591460000|2022-06-07 08:44:20|480.53|478.13|480.71|478.31|480.71|478.31|480.45|478.05|0
1654591480000|2022-06-07 08:44:40|480.63|478.23|480.71|478.31|480.71|478.31|480.63|478.23|0
1654591490000|2022-06-07 08:44:50|480.63|478.23|480.53|478.13|480.63|478.23|480.53|478.13|0
1654591500000|2022-06-07 08:45:00|480.18|477.78|480.53|478.13|480.71|478.31|480.18|477.78|0
1654591510000|2022-06-07 08:45:10|480.45|478.05|480.53|478.13|480.53|478.13|480.45|478.05|0
1654591520000|2022-06-07 08:45:20|480.45|478.05|480.53|478.13|480.53|478.13|480.36|477.96|0
1654591530000|2022-06-07 08:45:30|480.27|477.87|480.18|477.78|480.27|477.87|480.18|477.78|0
1654591540000|2022-06-07 08:45:40|480|477.6|480.18|477.78|480.18|477.78|480|477.6|0
1654591550000|2022-06-07 08:45:50|480.27|477.87|480.53|478.13|480.53|478.13|480.27|477.87|0
1654591560000|2022-06-07 08:46:00|480.36|477.96|480.36|477.96|480.53|478.13|480.36|477.96|0
1654591570000|2022-06-07 08:46:10|480.53|478.13|480.8|478.4|480.8|478.4|480.53|478.13|0
1654591580000|2022-06-07 08:46:20|480.53|478.13|480.27|477.87|480.53|478.13|480.27|477.87|0
1654591590000|2022-06-07 08:46:30|480.18|477.78|480.18|477.78|480.18|477.78|480.18|477.78|0
1654591600000|2022-06-07 08:46:40|480.27|477.87|480.18|477.78|480.36|477.96|480.18|477.78|0
1654591610000|2022-06-07 08:46:50|480.36|477.96|480.36|477.96|480.36|477.96|480.18|477.78|0
1654591620000|2022-06-07 08:47:00|480.27|477.87|480.18|477.78|480.36|477.96|480.18|477.78|0
1654591630000|2022-06-07 08:47:10|480.36|477.96|480.89|478.49|480.89|478.49|480.27|477.87|0
1654591640000|2022-06-07 08:47:20|480.71|478.31|480.53|478.13|480.71|478.31|480.18|477.78|0
1654591650000|2022-06-07 08:47:30|480.36|477.96|480.36|477.96|480.36|477.96|480.36|477.96|0
1654591680000|2022-06-07 08:48:00|480.53|478.13|480.53|478.13|480.53|478.13|480.53|478.13|0
1654591690000|2022-06-07 08:48:10|480.36|477.96|480.36|477.96|480.36|477.96|480.36|477.96|0
1654591710000|2022-06-07 08:48:30|480.53|478.13|480.36|477.96|480.53|478.13|480.36|477.96|0
1654591720000|2022-06-07 08:48:40|480.53|478.13|480.36|477.96|480.53|478.13|480.36|477.96|0
1654591730000|2022-06-07 08:48:50|480.18|477.78|480.53|478.13|480.53|478.13|480.18|477.78|0
1654591740000|2022-06-07 08:49:00|480.71|478.31|480.53|478.13|480.71|478.31|480.53|478.13|0
1654591750000|2022-06-07 08:49:10|480.36|477.96|480.53|478.13|480.53|478.13|480.36|477.96|0
1654591760000|2022-06-07 08:49:20|480.71|478.31|480.89|478.49|480.89|478.49|480.71|478.31|0
1654591770000|2022-06-07 08:49:30|481.24|478.84|481.06|478.66|481.24|478.84|480.89|478.49|0
1654591790000|2022-06-07 08:49:50|480.98|478.58|481.06|478.66|481.06|478.66|480.89|478.49|0
1654591800000|2022-06-07 08:50:00|481.15|478.75|481.33|478.93|481.42|479.02|481.15|478.75|0
1654591810000|2022-06-07 08:50:10|481.24|478.84|481.15|478.75|481.24|478.84|481.06|478.66|0
1654591820000|2022-06-07 08:50:20|481.33|478.93|481.33|478.93|481.42|479.02|481.33|478.93|0
1654591830000|2022-06-07 08:50:30|481.24|478.84|481.06|478.66|481.24|478.84|481.06|478.66|0
1654591840000|2022-06-07 08:50:40|481.15|478.75|481.41|479.01|481.41|479.01|481.15|478.75|0
1654591850000|2022-06-07 08:50:50|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1654591860000|2022-06-07 08:51:00|481.24|478.84|481.41|479.01|481.41|479.01|481.24|478.84|0
1654591870000|2022-06-07 08:51:10|481.24|478.84|481.41|479.01|481.41|479.01|481.24|478.84|0
1654591900000|2022-06-07 08:51:40|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1654591910000|2022-06-07 08:51:50|481.51|479.11|481.59|479.19|481.59|479.19|481.51|479.11|0
1654591930000|2022-06-07 08:52:10|481.77|479.37|481.68|479.28|481.77|479.37|481.59|479.19|0
1654591940000|2022-06-07 08:52:20|481.59|479.19|481.77|479.37|481.77|479.37|481.59|479.19|0
1654591950000|2022-06-07 08:52:30|481.59|479.19|481.41|479.01|481.59|479.19|481.41|479.01|0
1654591960000|2022-06-07 08:52:40|481.59|479.19|481.94|479.54|481.94|479.54|481.59|479.19|0
1654591970000|2022-06-07 08:52:50|481.77|479.37|481.77|479.37|481.77|479.37|481.77|479.37|0
1654591980000|2022-06-07 08:53:00|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1654591990000|2022-06-07 08:53:10|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1654592030000|2022-06-07 08:53:50|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1654592060000|2022-06-07 08:54:20|481.06|478.66|480.88|478.48|481.06|478.66|480.88|478.48|0
1654592070000|2022-06-07 08:54:30|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1654592080000|2022-06-07 08:54:40|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1654592090000|2022-06-07 08:54:50|481.41|479.01|481.24|478.84|481.41|479.01|481.24|478.84|0
1654592100000|2022-06-07 08:55:00|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1654592110000|2022-06-07 08:55:10|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1654592120000|2022-06-07 08:55:20|481.33|478.93|481.51|479.11|481.51|479.11|481.33|478.93|0
1654592130000|2022-06-07 08:55:30|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1654592140000|2022-06-07 08:55:40|481.68|479.28|481.41|479.01|481.77|479.37|481.41|479.01|0
1654592150000|2022-06-07 08:55:50|481.24|478.84|481.24|478.84|481.24|478.84|481.06|478.66|0
1654592160000|2022-06-07 08:56:00|481.06|478.66|480.88|478.48|481.06|478.66|480.71|478.31|0
1654592170000|2022-06-07 08:56:10|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1654592190000|2022-06-07 08:56:30|480.88|478.48|480.88|478.48|480.88|478.48|480.88|478.48|0
1654592230000|2022-06-07 08:57:10|480.8|478.4|480.8|478.4|480.8|478.4|480.8|478.4|0
1654592240000|2022-06-07 08:57:20|480.88|478.48|481.41|479.01|481.41|479.01|480.88|478.48|0
1654592260000|2022-06-07 08:57:40|481.59|479.19|481.5|479.1|481.59|479.19|481.41|479.01|0
1654592270000|2022-06-07 08:57:50|481.59|479.19|481.41|479.01|481.59|479.19|481.41|479.01|0
1654592280000|2022-06-07 08:58:00|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1654592300000|2022-06-07 08:58:20|480.88|478.48|480.97|478.57|481.06|478.66|480.88|478.48|0
1654592310000|2022-06-07 08:58:30|480.88|478.48|481.06|478.66|481.06|478.66|480.88|478.48|0
1654592330000|2022-06-07 08:58:50|480.97|478.57|480.71|478.31|480.97|478.57|480.71|478.31|0
1654592340000|2022-06-07 08:59:00|480.8|478.4|480.97|478.57|480.97|478.57|480.8|478.4|0
1654592350000|2022-06-07 08:59:10|481.06|478.66|480.88|478.48|481.06|478.66|480.88|478.48|0
1654592360000|2022-06-07 08:59:20|480.8|478.4|481.06|478.66|481.06|478.66|480.8|478.4|0
1654592370000|2022-06-07 08:59:30|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1654592380000|2022-06-07 08:59:40|481.23|478.83|481.15|478.75|481.23|478.83|481.15|478.75|0
1654592390000|2022-06-07 08:59:50|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1654592400000|2022-06-07 09:00:00|481.5|479.1|481.23|478.83|481.59|479.19|481.23|478.83|0
1654592410000|2022-06-07 09:00:10|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1654592420000|2022-06-07 09:00:20|481.06|478.66|480.97|478.57|481.06|478.66|480.97|478.57|0
1654592430000|2022-06-07 09:00:30|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1654592450000|2022-06-07 09:00:50|480.97|478.57|480.88|478.48|480.97|478.57|480.88|478.48|0
1654592460000|2022-06-07 09:01:00|480.53|478.13|480.7|478.3|480.7|478.3|480.53|478.13|0
1654592470000|2022-06-07 09:01:10|480.53|478.13|480.53|478.13|480.53|478.13|480.53|478.13|0
1654592480000|2022-06-07 09:01:20|480.7|478.3|481.06|478.66|481.06|478.66|480.7|478.3|0
1654592490000|2022-06-07 09:01:30|481.23|478.83|481.41|479.01|481.41|479.01|481.23|478.83|0
1654592500000|2022-06-07 09:01:40|481.23|478.83|481.41|479.01|481.41|479.01|481.23|478.83|0
1654592510000|2022-06-07 09:01:50|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1654592520000|2022-06-07 09:02:00|481.5|479.1|481.06|478.66|481.5|479.1|481.06|478.66|0
1654592530000|2022-06-07 09:02:10|481.23|478.83|481.23|478.83|481.23|478.83|481.06|478.66|0
1654592550000|2022-06-07 09:02:30|481.06|478.66|481.23|478.83|481.23|478.83|481.06|478.66|0
1654592560000|2022-06-07 09:02:40|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1654592570000|2022-06-07 09:02:50|481.15|478.75|481.23|478.83|481.23|478.83|481.15|478.75|0
1654592580000|2022-06-07 09:03:00|481.41|479.01|481.59|479.19|481.59|479.19|481.33|478.93|0
1654592590000|2022-06-07 09:03:10|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1654592600000|2022-06-07 09:03:20|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1654592610000|2022-06-07 09:03:30|481.06|478.66|481.23|478.83|481.23|478.83|481.06|478.66|0
1654592620000|2022-06-07 09:03:40|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1654592630000|2022-06-07 09:03:50|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1654592640000|2022-06-07 09:04:00|481.41|479.01|481.59|479.19|481.59|479.19|481.41|479.01|0
1654592650000|2022-06-07 09:04:10|481.41|479.01|481.59|479.19|481.59|479.19|481.41|479.01|0
1654592660000|2022-06-07 09:04:20|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1654592670000|2022-06-07 09:04:30|482.12|479.72|482.82|480.42|482.82|480.42|482.12|479.72|0
1654592680000|2022-06-07 09:04:40|482.65|480.25|482.65|480.25|482.82|480.42|482.47|480.07|0
1654592690000|2022-06-07 09:04:50|482.82|480.42|483.36|480.96|483.36|480.96|482.65|480.25|0
1654592700000|2022-06-07 09:05:00|483.18|480.78|483.09|480.69|483.18|480.78|483|480.6|0
1654592710000|2022-06-07 09:05:10|483|480.6|482.82|480.42|483|480.6|482.82|480.42|0
1654592720000|2022-06-07 09:05:20|483.09|480.69|483|480.6|483.09|480.69|483|480.6|0
1654592730000|2022-06-07 09:05:30|483.18|480.78|483.36|480.96|483.36|480.96|483.09|480.69|0
1654592740000|2022-06-07 09:05:40|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1654592760000|2022-06-07 09:06:00|483.53|481.13|483.18|480.78|483.53|481.13|483.18|480.78|0
1654592770000|2022-06-07 09:06:10|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1654592780000|2022-06-07 09:06:20|483.45|481.05|483.53|481.13|483.53|481.13|483.45|481.05|0
1654592790000|2022-06-07 09:06:30|483.45|481.05|483.53|481.13|483.53|481.13|483.45|481.05|0
1654592800000|2022-06-07 09:06:40|483.71|481.31|483.53|481.13|483.71|481.31|483.53|481.13|0
1654592810000|2022-06-07 09:06:50|483.71|481.31|483.89|481.49|483.89|481.49|483.62|481.22|0
1654592820000|2022-06-07 09:07:00|483.71|481.31|483.89|481.49|483.89|481.49|483.71|481.31|0
1654592830000|2022-06-07 09:07:10|484.16|481.76|484.33|481.93|484.42|482.02|484.16|481.76|0
1654592840000|2022-06-07 09:07:20|484.42|482.02|484.42|482.02|484.42|482.02|484.42|482.02|0
1654592850000|2022-06-07 09:07:30|484.95|482.55|484.95|482.55|484.95|482.55|484.95|482.55|0
1654592860000|2022-06-07 09:07:40|484.42|482.02|484.42|482.02|484.51|482.11|484.42|482.02|0
1654592870000|2022-06-07 09:07:50|484.24|481.84|484.24|481.84|484.24|481.84|484.24|481.84|0
1654592880000|2022-06-07 09:08:00|484.06|481.66|483.89|481.49|484.06|481.66|483.89|481.49|0
1654592890000|2022-06-07 09:08:10|483.71|481.31|484.24|481.84|484.24|481.84|483.71|481.31|0
1654592900000|2022-06-07 09:08:20|484.06|481.66|484.24|481.84|484.24|481.84|484.06|481.66|0
1654592910000|2022-06-07 09:08:30|484.42|482.02|484.42|482.02|484.42|482.02|484.42|482.02|0
1654592920000|2022-06-07 09:08:40|484.24|481.84|484.24|481.84|484.33|481.93|484.24|481.84|0
1654592930000|2022-06-07 09:08:50|484.42|482.02|484.24|481.84|484.42|482.02|484.24|481.84|0
1654592940000|2022-06-07 09:09:00|484.06|481.66|484.16|481.76|484.16|481.76|484.06|481.66|0
1654592950000|2022-06-07 09:09:10|483.71|481.31|483.71|481.31|484.06|481.66|483.71|481.31|0
1654592960000|2022-06-07 09:09:20|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1654592970000|2022-06-07 09:09:30|483.89|481.49|483.89|481.49|483.89|481.49|483.89|481.49|0
1654592980000|2022-06-07 09:09:40|483.98|481.58|483.89|481.49|483.98|481.58|483.89|481.49|0
1654592990000|2022-06-07 09:09:50|483.8|481.4|483.89|481.49|483.89|481.49|483.8|481.4|0
1654593000000|2022-06-07 09:10:00|484.06|481.66|484.24|481.84|484.24|481.84|484.06|481.66|0
1654593010000|2022-06-07 09:10:10|484.42|482.02|484.59|482.19|484.59|482.19|484.42|482.02|0
1654593020000|2022-06-07 09:10:20|484.77|482.37|484.59|482.19|484.77|482.37|484.59|482.19|0
1654593030000|2022-06-07 09:10:30|484.24|481.84|484.15|481.75|484.24|481.84|484.15|481.75|0
1654593040000|2022-06-07 09:10:40|484.24|481.84|484.06|481.66|484.24|481.84|484.06|481.66|0
1654593050000|2022-06-07 09:10:50|483.89|481.49|484.06|481.66|484.06|481.66|483.71|481.31|0
1654593060000|2022-06-07 09:11:00|484.24|481.84|484.24|481.84|484.24|481.84|484.24|481.84|0
1654593070000|2022-06-07 09:11:10|484.15|481.75|483.88|481.48|484.15|481.75|483.88|481.48|0
1654593080000|2022-06-07 09:11:20|484.06|481.66|484.06|481.66|484.06|481.66|484.06|481.66|0
1654593100000|2022-06-07 09:11:40|484.24|481.84|484.42|482.02|484.42|482.02|484.24|481.84|0
1654593120000|2022-06-07 09:12:00|484.33|481.93|484.95|482.55|485.3|482.9|484.33|481.93|0
1654593130000|2022-06-07 09:12:10|485.48|483.08|485.13|482.73|485.48|483.08|485.13|482.73|0
1654593140000|2022-06-07 09:12:20|485.3|482.9|485.13|482.73|485.3|482.9|485.13|482.73|0
1654593150000|2022-06-07 09:12:30|484.95|482.55|485.13|482.73|485.3|482.9|484.95|482.55|0
1654593160000|2022-06-07 09:12:40|484.95|482.55|484.95|482.55|485.04|482.64|484.95|482.55|0
1654593170000|2022-06-07 09:12:50|485.04|482.64|484.95|482.55|485.13|482.73|484.95|482.55|0
1654593180000|2022-06-07 09:13:00|484.77|482.37|484.59|482.19|484.77|482.37|484.59|482.19|0
1654593190000|2022-06-07 09:13:10|484.77|482.37|484.77|482.37|484.77|482.37|484.69|482.29|0
1654593200000|2022-06-07 09:13:20|484.95|482.55|485.13|482.73|485.13|482.73|484.95|482.55|0
1654593210000|2022-06-07 09:13:30|484.86|482.46|484.86|482.46|484.95|482.55|484.86|482.46|0
1654593220000|2022-06-07 09:13:40|484.95|482.55|485.13|482.73|485.3|482.9|484.95|482.55|0
1654593230000|2022-06-07 09:13:50|484.95|482.55|485.13|482.73|485.13|482.73|484.95|482.55|0
1654593240000|2022-06-07 09:14:00|485.04|482.64|485.13|482.73|485.13|482.73|484.95|482.55|0
1654593250000|2022-06-07 09:14:10|484.95|482.55|484.86|482.46|484.95|482.55|484.77|482.37|0
1654593260000|2022-06-07 09:14:20|484.77|482.37|484.95|482.55|484.95|482.55|484.77|482.37|0
1654593270000|2022-06-07 09:14:30|484.77|482.37|484.95|482.55|484.95|482.55|484.77|482.37|0
1654593280000|2022-06-07 09:14:40|485.13|482.73|485.3|482.9|485.3|482.9|485.13|482.73|0
1654593290000|2022-06-07 09:14:50|484.95|482.55|485.3|482.9|485.3|482.9|484.95|482.55|0
1654593300000|2022-06-07 09:15:00|485.22|482.82|485.48|483.08|485.48|483.08|485.22|482.82|0
1654593310000|2022-06-07 09:15:10|485.3|482.9|486.01|483.61|486.01|483.61|485.3|482.9|0
1654593320000|2022-06-07 09:15:20|485.66|483.26|485.48|483.08|485.66|483.26|485.48|483.08|0
1654593330000|2022-06-07 09:15:30|485.66|483.26|485.66|483.26|485.83|483.43|485.66|483.26|0
1654593340000|2022-06-07 09:15:40|485.39|482.99|484.68|482.28|485.39|482.99|484.68|482.28|0
1654593350000|2022-06-07 09:15:50|484.77|482.37|484.77|482.37|484.77|482.37|484.59|482.19|0
1654593360000|2022-06-07 09:16:00|484.95|482.55|484.95|482.55|484.95|482.55|484.95|482.55|0
1654593370000|2022-06-07 09:16:10|484.86|482.46|484.68|482.28|484.86|482.46|484.68|482.28|0
1654593380000|2022-06-07 09:16:20|484.59|482.19|484.77|482.37|484.77|482.37|484.59|482.19|0
1654593390000|2022-06-07 09:16:30|484.95|482.55|485.12|482.72|485.12|482.72|484.77|482.37|0
1654593410000|2022-06-07 09:16:50|484.95|482.55|484.95|482.55|484.95|482.55|484.95|482.55|0
1654593420000|2022-06-07 09:17:00|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1654593430000|2022-06-07 09:17:10|484.95|482.55|484.77|482.37|484.95|482.55|484.77|482.37|0
1654593440000|2022-06-07 09:17:20|484.59|482.19|484.41|482.01|484.59|482.19|484.41|482.01|0
1654593450000|2022-06-07 09:17:30|484.24|481.84|484.06|481.66|484.24|481.84|484.06|481.66|0
1654593460000|2022-06-07 09:17:40|484.15|481.75|484.24|481.84|484.24|481.84|484.15|481.75|0
1654593470000|2022-06-07 09:17:50|484.15|481.75|484.33|481.93|484.33|481.93|484.06|481.66|0
1654593480000|2022-06-07 09:18:00|484.24|481.84|484.06|481.66|484.24|481.84|484.06|481.66|0
1654593490000|2022-06-07 09:18:10|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1654593500000|2022-06-07 09:18:20|483.8|481.4|483.71|481.31|483.8|481.4|483.71|481.31|0
1654593520000|2022-06-07 09:18:40|483.7|481.3|483.53|481.13|483.7|481.3|483.53|481.13|0
1654593530000|2022-06-07 09:18:50|483.44|481.04|483.53|481.13|483.53|481.13|483.35|480.95|0
1654593540000|2022-06-07 09:19:00|483.35|480.95|483.53|481.13|483.53|481.13|483.35|480.95|0
1654593560000|2022-06-07 09:19:20|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654593570000|2022-06-07 09:19:30|483.88|481.48|483.62|481.22|483.88|481.48|483.62|481.22|0
1654593580000|2022-06-07 09:19:40|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654593590000|2022-06-07 09:19:50|483.62|481.22|483.35|480.95|483.62|481.22|483.35|480.95|0
1654593600000|2022-06-07 09:20:00|483.62|481.22|483.53|481.13|483.7|481.3|483.53|481.13|0
1654593610000|2022-06-07 09:20:10|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1654593620000|2022-06-07 09:20:20|483.53|481.13|483.53|481.13|483.53|481.13|483.35|480.95|0
1654593630000|2022-06-07 09:20:30|483.44|481.04|483.35|480.95|483.44|481.04|483.35|480.95|0
1654593640000|2022-06-07 09:20:40|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1654593650000|2022-06-07 09:20:50|483|480.6|483|480.6|483|480.6|482.82|480.42|0
1654593660000|2022-06-07 09:21:00|483.09|480.69|483|480.6|483.09|480.69|483|480.6|0
1654593670000|2022-06-07 09:21:10|482.91|480.51|483|480.6|483|480.6|482.82|480.42|0
1654593680000|2022-06-07 09:21:20|482.82|480.42|482.82|480.42|483|480.6|482.82|480.42|0
1654593690000|2022-06-07 09:21:30|482.46|480.06|482.46|480.06|482.64|480.24|482.46|480.06|0
1654593700000|2022-06-07 09:21:40|482.56|480.16|482.82|480.42|482.82|480.42|482.56|480.16|0
1654593710000|2022-06-07 09:21:50|483|480.6|483|480.6|483|480.6|483|480.6|0
1654593720000|2022-06-07 09:22:00|482.91|480.51|482.46|480.06|482.91|480.51|482.46|480.06|0
1654593730000|2022-06-07 09:22:10|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1654593740000|2022-06-07 09:22:20|482.29|479.89|482.46|480.06|482.46|480.06|482.29|479.89|0
1654593760000|2022-06-07 09:22:40|482.38|479.98|482.64|480.24|482.64|480.24|482.38|479.98|0
1654593770000|2022-06-07 09:22:50|482.46|480.06|482.64|480.24|482.64|480.24|482.46|480.06|0
1654593780000|2022-06-07 09:23:00|482.56|480.16|482.29|479.89|482.56|480.16|482.29|479.89|0
1654593790000|2022-06-07 09:23:10|482.46|480.06|482.38|479.98|482.46|480.06|482.29|479.89|0
1654593800000|2022-06-07 09:23:20|482.64|480.24|482.64|480.24|482.64|480.24|482.64|480.24|0
1654593810000|2022-06-07 09:23:30|482.56|480.16|482.29|479.89|482.56|480.16|482.29|479.89|0
1654593820000|2022-06-07 09:23:40|482.46|480.06|482.46|480.06|482.46|480.06|482.38|479.98|0
1654593830000|2022-06-07 09:23:50|482.29|479.89|482.46|480.06|482.46|480.06|482.29|479.89|0
1654593840000|2022-06-07 09:24:00|482.38|479.98|482.46|480.06|482.46|480.06|482.38|479.98|0
1654593890000|2022-06-07 09:24:50|482.56|480.16|482.46|480.06|482.64|480.24|482.46|480.06|0
1654593900000|2022-06-07 09:25:00|482.56|480.16|482.46|480.06|482.56|480.16|482.46|480.06|0
1654593910000|2022-06-07 09:25:10|482.11|479.71|482.11|479.71|482.11|479.71|482.11|479.71|0
1654593920000|2022-06-07 09:25:20|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1654593930000|2022-06-07 09:25:30|481.4|479|481.93|479.53|481.93|479.53|481.4|479|0
1654593940000|2022-06-07 09:25:40|481.67|479.27|481.76|479.36|481.76|479.36|481.67|479.27|0
1654593950000|2022-06-07 09:25:50|481.93|479.53|481.76|479.36|481.93|479.53|481.76|479.36|0
1654593960000|2022-06-07 09:26:00|481.93|479.53|481.76|479.36|481.93|479.53|481.76|479.36|0
1654593970000|2022-06-07 09:26:10|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654593980000|2022-06-07 09:26:20|481.76|479.36|481.76|479.36|481.76|479.36|481.58|479.18|0
1654594000000|2022-06-07 09:26:40|481.67|479.27|481.58|479.18|481.67|479.27|481.58|479.18|0
1654594010000|2022-06-07 09:26:50|481.67|479.27|481.4|479|481.67|479.27|481.4|479|0
1654594020000|2022-06-07 09:27:00|481.49|479.09|481.67|479.27|481.67|479.27|481.49|479.09|0
1654594030000|2022-06-07 09:27:10|481.76|479.36|481.58|479.18|481.76|479.36|481.58|479.18|0
1654594060000|2022-06-07 09:27:40|481.4|479|481.05|478.65|481.4|479|481.05|478.65|0
1654594070000|2022-06-07 09:27:50|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1654594090000|2022-06-07 09:28:10|480.87|478.47|481.05|478.65|481.05|478.65|480.87|478.47|0
1654594100000|2022-06-07 09:28:20|481.22|478.82|481.22|478.82|481.22|478.82|481.05|478.65|0
1654594110000|2022-06-07 09:28:30|481.14|478.74|481.22|478.82|481.32|478.92|481.14|478.74|0
1654594120000|2022-06-07 09:28:40|481.4|479|481.58|479.18|481.58|479.18|481.4|479|0
1654594130000|2022-06-07 09:28:50|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1654594140000|2022-06-07 09:29:00|481.93|479.53|482.02|479.62|482.02|479.62|481.93|479.53|0
1654594150000|2022-06-07 09:29:10|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1654594160000|2022-06-07 09:29:20|481.85|479.45|481.58|479.18|481.85|479.45|481.58|479.18|0
1654594170000|2022-06-07 09:29:30|481.4|479|481.4|479|481.4|479|481.4|479|0
1654594180000|2022-06-07 09:29:40|481.32|478.92|481.4|479|481.4|479|481.32|478.92|0
1654594190000|2022-06-07 09:29:50|481.22|478.82|481.4|479|481.4|479|481.22|478.82|0
1654594200000|2022-06-07 09:30:00|481.32|478.92|481.22|478.82|481.32|478.92|481.22|478.82|0
1654594230000|2022-06-07 09:30:30|481.14|478.74|480.87|478.47|481.4|479|480.87|478.47|0
1654594240000|2022-06-07 09:30:40|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1654594250000|2022-06-07 09:30:50|481.22|478.82|481.22|478.82|481.4|479|481.22|478.82|0
1654594260000|2022-06-07 09:31:00|481.4|479|481.4|479|481.4|479|481.4|479|0
1654594270000|2022-06-07 09:31:10|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654594290000|2022-06-07 09:31:30|481.4|479|481.58|479.18|481.58|479.18|481.4|479|0
1654594300000|2022-06-07 09:31:40|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1654594310000|2022-06-07 09:31:50|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1654594320000|2022-06-07 09:32:00|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1654594330000|2022-06-07 09:32:10|480.96|478.56|481.05|478.65|481.05|478.65|480.96|478.56|0
1654594340000|2022-06-07 09:32:20|480.87|478.47|480.34|477.94|480.87|478.47|480.34|477.94|0
1654594350000|2022-06-07 09:32:30|480.16|477.76|480.34|477.94|480.34|477.94|480.16|477.76|0
1654594360000|2022-06-07 09:32:40|480.52|478.12|480.43|478.03|480.52|478.12|480.43|478.03|0
1654594370000|2022-06-07 09:32:50|480.52|478.12|480.52|478.12|480.52|478.12|480.52|478.12|0
1654594380000|2022-06-07 09:33:00|480.43|478.03|480.16|477.76|480.43|478.03|480.16|477.76|0
1654594390000|2022-06-07 09:33:10|480.34|477.94|480.34|477.94|480.34|477.94|480.34|477.94|0
1654594400000|2022-06-07 09:33:20|480.26|477.86|480.16|477.76|480.34|477.94|480.16|477.76|0
1654594410000|2022-06-07 09:33:30|480.25|477.85|480.43|478.03|480.52|478.12|480.25|477.85|0
1654594420000|2022-06-07 09:33:40|480.52|478.12|480.52|478.12|480.52|478.12|480.34|477.94|0
1654594430000|2022-06-07 09:33:50|480.43|478.03|480.52|478.12|480.52|478.12|480.43|478.03|0
1654594440000|2022-06-07 09:34:00|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1654594450000|2022-06-07 09:34:10|480.78|478.38|480.69|478.29|480.87|478.47|480.69|478.29|0
1654594460000|2022-06-07 09:34:20|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1654594480000|2022-06-07 09:34:40|480.69|478.29|480.69|478.29|480.69|478.29|480.61|478.21|0
1654594490000|2022-06-07 09:34:50|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1654594500000|2022-06-07 09:35:00|480.78|478.38|480.69|478.29|480.78|478.38|480.69|478.29|0
1654594510000|2022-06-07 09:35:10|480.78|478.38|480.87|478.47|480.87|478.47|480.78|478.38|0
1654594520000|2022-06-07 09:35:20|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1654594530000|2022-06-07 09:35:30|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1654594540000|2022-06-07 09:35:40|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1654594550000|2022-06-07 09:35:50|481.4|479|481.4|479|481.4|479|481.4|479|0
1654594560000|2022-06-07 09:36:00|481.31|478.91|481.04|478.64|481.31|478.91|481.04|478.64|0
1654594570000|2022-06-07 09:36:10|481.14|478.74|481.22|478.82|481.22|478.82|481.14|478.74|0
1654594580000|2022-06-07 09:36:20|481.31|478.91|481.22|478.82|481.31|478.91|481.22|478.82|0
1654594600000|2022-06-07 09:36:40|480.87|478.47|480.87|478.47|480.87|478.47|480.69|478.29|0
1654594610000|2022-06-07 09:36:50|480.96|478.56|480.87|478.47|480.96|478.56|480.87|478.47|0
1654594620000|2022-06-07 09:37:00|480.69|478.29|480.51|478.11|480.69|478.29|480.51|478.11|0
1654594630000|2022-06-07 09:37:10|480.96|478.56|480.87|478.47|480.96|478.56|480.87|478.47|0
1654594640000|2022-06-07 09:37:20|481.04|478.64|481.22|478.82|481.22|478.82|481.04|478.64|0
1654594660000|2022-06-07 09:37:40|481.31|478.91|481.31|478.91|481.31|478.91|481.31|478.91|0
1654594670000|2022-06-07 09:37:50|481.4|479|481.22|478.82|481.4|479|481.22|478.82|0
1654594680000|2022-06-07 09:38:00|481.14|478.74|481.04|478.64|481.14|478.74|481.04|478.64|0
1654594690000|2022-06-07 09:38:10|481.22|478.82|481.14|478.74|481.22|478.82|481.14|478.74|0
1654594700000|2022-06-07 09:38:20|481.22|478.82|481.57|479.17|481.57|479.17|481.22|478.82|0
1654594740000|2022-06-07 09:39:00|481.4|479|481.4|479|481.57|479.17|481.4|479|0
1654594750000|2022-06-07 09:39:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654594760000|2022-06-07 09:39:20|481.75|479.35|481.75|479.35|481.75|479.35|481.57|479.17|0
1654594770000|2022-06-07 09:39:30|481.57|479.17|481.75|479.35|481.75|479.35|481.57|479.17|0
1654594780000|2022-06-07 09:39:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1654594800000|2022-06-07 09:40:00|482.63|480.23|482.81|480.41|482.81|480.41|482.63|480.23|0
1654594810000|2022-06-07 09:40:10|482.99|480.59|482.9|480.5|482.99|480.59|482.81|480.41|0
1654594820000|2022-06-07 09:40:20|482.81|480.41|482.99|480.59|482.99|480.59|482.81|480.41|0
1654594830000|2022-06-07 09:40:30|482.81|480.41|482.99|480.59|482.99|480.59|482.81|480.41|0
1654594840000|2022-06-07 09:40:40|483.17|480.77|482.99|480.59|483.17|480.77|482.99|480.59|0
1654594850000|2022-06-07 09:40:50|483.08|480.68|483.34|480.94|483.34|480.94|483.08|480.68|0
1654594860000|2022-06-07 09:41:00|483.17|480.77|482.99|480.59|483.17|480.77|482.99|480.59|0
1654594870000|2022-06-07 09:41:10|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1654594880000|2022-06-07 09:41:20|483.08|480.68|483.17|480.77|483.17|480.77|483.08|480.68|0
1654594890000|2022-06-07 09:41:30|483.34|480.94|483.7|481.3|483.7|481.3|483.34|480.94|0
1654594900000|2022-06-07 09:41:40|483.79|481.39|483.7|481.3|483.79|481.39|483.7|481.3|0
1654594910000|2022-06-07 09:41:50|483.87|481.47|483.87|481.47|483.87|481.47|483.7|481.3|0
1654594920000|2022-06-07 09:42:00|483.97|481.57|483.87|481.47|484.05|481.65|483.87|481.47|0
1654594930000|2022-06-07 09:42:10|484.05|481.65|484.05|481.65|484.05|481.65|484.05|481.65|0
1654594960000|2022-06-07 09:42:40|484.23|481.83|484.05|481.65|484.23|481.83|484.05|481.65|0
1654594970000|2022-06-07 09:42:50|484.23|481.83|484.05|481.65|484.23|481.83|484.05|481.65|0
1654594980000|2022-06-07 09:43:00|483.87|481.47|484.05|481.65|484.05|481.65|483.87|481.47|0
1654594990000|2022-06-07 09:43:10|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1654595040000|2022-06-07 09:44:00|484.14|481.74|484.14|481.74|484.14|481.74|484.05|481.65|0
1654595050000|2022-06-07 09:44:10|484.05|481.65|484.4|482|484.4|482|484.05|481.65|0
1654595060000|2022-06-07 09:44:20|484.76|482.36|484.4|482|484.76|482.36|484.4|482|0
1654595070000|2022-06-07 09:44:30|484.23|481.83|484.4|482|484.4|482|484.23|481.83|0
1654595080000|2022-06-07 09:44:40|484.23|481.83|484.76|482.36|484.76|482.36|484.23|481.83|0
1654595090000|2022-06-07 09:44:50|484.58|482.18|484.5|482.1|484.58|482.18|484.5|482.1|0
1654595100000|2022-06-07 09:45:00|484.58|482.18|484.94|482.54|484.94|482.54|484.58|482.18|0
1654595110000|2022-06-07 09:45:10|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1654595120000|2022-06-07 09:45:20|484.58|482.18|484.67|482.27|484.67|482.27|484.58|482.18|0
1654595130000|2022-06-07 09:45:30|484.58|482.18|484.76|482.36|484.76|482.36|484.58|482.18|0
1654595140000|2022-06-07 09:45:40|484.4|482|484.4|482|484.4|482|484.4|482|0
1654595150000|2022-06-07 09:45:50|484.58|482.18|484.76|482.36|484.76|482.36|484.4|482|0
1654595170000|2022-06-07 09:46:10|484.58|482.18|484.76|482.36|484.76|482.36|484.58|482.18|0
1654595180000|2022-06-07 09:46:20|484.85|482.45|484.67|482.27|484.85|482.45|484.67|482.27|0
1654595190000|2022-06-07 09:46:30|484.76|482.36|484.94|482.54|484.94|482.54|484.76|482.36|0
1654595200000|2022-06-07 09:46:40|484.85|482.45|484.94|482.54|484.94|482.54|484.85|482.45|0
1654595220000|2022-06-07 09:47:00|485.11|482.71|484.94|482.54|485.11|482.71|484.94|482.54|0
1654595240000|2022-06-07 09:47:20|485.03|482.63|485.11|482.71|485.29|482.89|485.03|482.63|0
1654595250000|2022-06-07 09:47:30|484.94|482.54|484.94|482.54|484.94|482.54|484.94|482.54|0
1654595260000|2022-06-07 09:47:40|485.03|482.63|484.4|482|485.03|482.63|484.4|482|0
1654595270000|2022-06-07 09:47:50|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1654595290000|2022-06-07 09:48:10|484.5|482.1|484.4|482|484.5|482.1|484.4|482|0
1654595310000|2022-06-07 09:48:30|484.58|482.18|484.5|482.1|484.58|482.18|484.5|482.1|0
1654595320000|2022-06-07 09:48:40|484.4|482|484.58|482.18|484.58|482.18|484.4|482|0
1654595330000|2022-06-07 09:48:50|484.76|482.36|484.94|482.54|484.94|482.54|484.76|482.36|0
1654595350000|2022-06-07 09:49:10|485.11|482.71|484.94|482.54|485.11|482.71|484.85|482.45|0
1654595360000|2022-06-07 09:49:20|485.11|482.71|485.11|482.71|485.11|482.71|485.11|482.71|0
1654595370000|2022-06-07 09:49:30|485.03|482.63|484.93|482.53|485.03|482.63|484.93|482.53|0
1654595380000|2022-06-07 09:49:40|485.11|482.71|485.11|482.71|485.11|482.71|485.11|482.71|0
1654595390000|2022-06-07 09:49:50|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654595400000|2022-06-07 09:50:00|485.11|482.71|484.93|482.53|485.11|482.71|484.93|482.53|0
1654595410000|2022-06-07 09:50:10|485.29|482.89|485.2|482.8|485.29|482.89|485.11|482.71|0
1654595420000|2022-06-07 09:50:20|485.29|482.89|485.64|483.24|485.64|483.24|485.29|482.89|0
1654595430000|2022-06-07 09:50:30|485.47|483.07|485.47|483.07|485.47|483.07|485.47|483.07|0
1654595460000|2022-06-07 09:51:00|485.64|483.24|485.47|483.07|485.64|483.24|485.47|483.07|0
1654595470000|2022-06-07 09:51:10|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595490000|2022-06-07 09:51:30|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654595500000|2022-06-07 09:51:40|485.91|483.51|485.82|483.42|486|483.6|485.82|483.42|0
1654595510000|2022-06-07 09:51:50|486|483.6|485.64|483.24|486|483.6|485.64|483.24|0
1654595520000|2022-06-07 09:52:00|485.82|483.42|485.64|483.24|485.82|483.42|485.64|483.24|0
1654595530000|2022-06-07 09:52:10|485.47|483.07|485.47|483.07|485.47|483.07|485.47|483.07|0
1654595540000|2022-06-07 09:52:20|485.29|482.89|485.82|483.42|485.82|483.42|485.29|482.89|0
1654595550000|2022-06-07 09:52:30|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595560000|2022-06-07 09:52:40|485.56|483.16|485.47|483.07|485.64|483.24|485.47|483.07|0
1654595580000|2022-06-07 09:53:00|485.64|483.24|485.47|483.07|485.64|483.24|485.47|483.07|0
1654595590000|2022-06-07 09:53:10|485.64|483.24|485.74|483.34|485.82|483.42|485.64|483.24|0
1654595600000|2022-06-07 09:53:20|485.64|483.24|485.64|483.24|485.64|483.24|485.56|483.16|0
1654595610000|2022-06-07 09:53:30|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654595620000|2022-06-07 09:53:40|485.64|483.24|485.82|483.42|485.82|483.42|485.64|483.24|0
1654595630000|2022-06-07 09:53:50|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595640000|2022-06-07 09:54:00|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654595650000|2022-06-07 09:54:10|486|483.6|485.82|483.42|486|483.6|485.82|483.42|0
1654595670000|2022-06-07 09:54:30|486|483.6|486|483.6|486|483.6|486|483.6|0
1654595680000|2022-06-07 09:54:40|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654595700000|2022-06-07 09:55:00|486|483.6|486|483.6|486|483.6|486|483.6|0
1654595710000|2022-06-07 09:55:10|484.76|482.36|484.93|482.53|484.93|482.53|484.76|482.36|0
1654595720000|2022-06-07 09:55:20|485.03|482.63|484.76|482.36|485.03|482.63|484.76|482.36|0
1654595730000|2022-06-07 09:55:30|484.58|482.18|485.11|482.71|485.11|482.71|484.58|482.18|0
1654595740000|2022-06-07 09:55:40|485.29|482.89|485.29|482.89|485.47|483.07|485.29|482.89|0
1654595750000|2022-06-07 09:55:50|485.11|482.71|485.2|482.8|485.29|482.89|485.11|482.71|0
1654595760000|2022-06-07 09:56:00|485.11|482.71|485.11|482.71|485.2|482.8|485.11|482.71|0
1654595800000|2022-06-07 09:56:40|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1654595810000|2022-06-07 09:56:50|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1654595820000|2022-06-07 09:57:00|485.38|482.98|485.46|483.06|485.46|483.06|485.38|482.98|0
1654595830000|2022-06-07 09:57:10|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595840000|2022-06-07 09:57:20|485.82|483.42|485.64|483.24|485.82|483.42|485.64|483.24|0
1654595850000|2022-06-07 09:57:30|485.82|483.42|485.82|483.42|485.91|483.51|485.82|483.42|0
1654595860000|2022-06-07 09:57:40|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595870000|2022-06-07 09:57:50|485.56|483.16|485.46|483.06|485.64|483.24|485.46|483.06|0
1654595880000|2022-06-07 09:58:00|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1654595890000|2022-06-07 09:58:10|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1654595910000|2022-06-07 09:58:30|485.29|482.89|485.46|483.06|485.46|483.06|485.29|482.89|0
1654595920000|2022-06-07 09:58:40|485.56|483.16|485.46|483.06|485.56|483.16|485.46|483.06|0
1654595930000|2022-06-07 09:58:50|485.82|483.42|485.64|483.24|485.91|483.51|485.64|483.24|0
1654595940000|2022-06-07 09:59:00|485.82|483.42|485.73|483.33|485.82|483.42|485.64|483.24|0
1654595950000|2022-06-07 09:59:10|485.64|483.24|485.64|483.24|485.64|483.24|485.64|483.24|0
1654595960000|2022-06-07 09:59:20|485.82|483.42|485.82|483.42|486|483.6|485.82|483.42|0
1654595970000|2022-06-07 09:59:30|486|483.6|486|483.6|486|483.6|485.91|483.51|0
1654595980000|2022-06-07 09:59:40|486.17|483.77|486|483.6|486.17|483.77|486|483.6|0
1654595990000|2022-06-07 09:59:50|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654596000000|2022-06-07 10:00:00|486|483.6|485.82|483.42|486|483.6|485.82|483.42|0
1654596010000|2022-06-07 10:00:10|486|483.6|486|483.6|486|483.6|486|483.6|0
1654596020000|2022-06-07 10:00:20|485.82|483.42|485.64|483.24|485.82|483.42|485.64|483.24|0
1654596030000|2022-06-07 10:00:30|485.46|483.06|485.29|482.89|485.46|483.06|485.29|482.89|0
1654596040000|2022-06-07 10:00:40|485.11|482.71|484.93|482.53|485.11|482.71|484.93|482.53|0
1654596050000|2022-06-07 10:00:50|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596060000|2022-06-07 10:01:00|484.58|482.18|484.75|482.35|484.75|482.35|484.58|482.18|0
1654596070000|2022-06-07 10:01:10|484.58|482.18|484.67|482.27|484.67|482.27|484.58|482.18|0
1654596080000|2022-06-07 10:01:20|484.58|482.18|484.75|482.35|484.85|482.45|484.58|482.18|0
1654596090000|2022-06-07 10:01:30|484.93|482.53|484.75|482.35|484.93|482.53|484.75|482.35|0
1654596100000|2022-06-07 10:01:40|484.58|482.18|484.75|482.35|484.75|482.35|484.58|482.18|0
1654596120000|2022-06-07 10:02:00|484.67|482.27|484.58|482.18|484.67|482.27|484.58|482.18|0
1654596130000|2022-06-07 10:02:10|484.67|482.27|484.75|482.35|484.93|482.53|484.67|482.27|0
1654596140000|2022-06-07 10:02:20|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596150000|2022-06-07 10:02:30|485.11|482.71|485.11|482.71|485.11|482.71|485.11|482.71|0
1654596160000|2022-06-07 10:02:40|485.29|482.89|485.11|482.71|485.29|482.89|485.11|482.71|0
1654596170000|2022-06-07 10:02:50|485.2|482.8|485.2|482.8|485.2|482.8|485.11|482.71|0
1654596180000|2022-06-07 10:03:00|485.11|482.71|484.75|482.35|485.11|482.71|484.75|482.35|0
1654596190000|2022-06-07 10:03:10|484.58|482.18|484.75|482.35|484.75|482.35|484.58|482.18|0
1654596200000|2022-06-07 10:03:20|484.93|482.53|484.75|482.35|484.93|482.53|484.75|482.35|0
1654596210000|2022-06-07 10:03:30|484.93|482.53|484.93|482.53|484.93|482.53|484.75|482.35|0
1654596220000|2022-06-07 10:03:40|484.84|482.44|484.57|482.17|484.84|482.44|484.57|482.17|0
1654596230000|2022-06-07 10:03:50|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596240000|2022-06-07 10:04:00|484.84|482.44|484.93|482.53|484.93|482.53|484.84|482.44|0
1654596260000|2022-06-07 10:04:20|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596270000|2022-06-07 10:04:30|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596280000|2022-06-07 10:04:40|484.84|482.44|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596290000|2022-06-07 10:04:50|484.93|482.53|484.75|482.35|484.93|482.53|484.75|482.35|0
1654596300000|2022-06-07 10:05:00|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596310000|2022-06-07 10:05:10|485.02|482.62|484.93|482.53|485.02|482.62|484.84|482.44|0
1654596320000|2022-06-07 10:05:20|484.75|482.35|484.93|482.53|484.93|482.53|484.75|482.35|0
1654596330000|2022-06-07 10:05:30|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596340000|2022-06-07 10:05:40|484.84|482.44|484.93|482.53|484.93|482.53|484.84|482.44|0
1654596360000|2022-06-07 10:06:00|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596390000|2022-06-07 10:06:30|484.67|482.27|484.75|482.35|484.75|482.35|484.67|482.27|0
1654596400000|2022-06-07 10:06:40|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596410000|2022-06-07 10:06:50|484.84|482.44|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596440000|2022-06-07 10:07:20|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596450000|2022-06-07 10:07:30|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654596480000|2022-06-07 10:08:00|484.75|482.35|484.84|482.44|484.84|482.44|484.75|482.35|0
1654596490000|2022-06-07 10:08:10|484.93|482.53|484.93|482.53|484.93|482.53|484.75|482.35|0
1654596500000|2022-06-07 10:08:20|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596510000|2022-06-07 10:08:30|484.84|482.44|484.93|482.53|484.93|482.53|484.75|482.35|0
1654596520000|2022-06-07 10:08:40|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596540000|2022-06-07 10:09:00|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596550000|2022-06-07 10:09:10|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596570000|2022-06-07 10:09:30|484.84|482.44|484.93|482.53|484.93|482.53|484.84|482.44|0
1654596580000|2022-06-07 10:09:40|484.84|482.44|484.57|482.17|484.84|482.44|484.57|482.17|0
1654596590000|2022-06-07 10:09:50|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1654596600000|2022-06-07 10:10:00|484.75|482.35|484.93|482.53|484.93|482.53|484.75|482.35|0
1654596610000|2022-06-07 10:10:10|484.75|482.35|484.84|482.44|484.84|482.44|484.75|482.35|0
1654596620000|2022-06-07 10:10:20|484.75|482.35|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596640000|2022-06-07 10:10:40|484.57|482.17|484.75|482.35|484.75|482.35|484.57|482.17|0
1654596690000|2022-06-07 10:11:30|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596700000|2022-06-07 10:11:40|484.84|482.44|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596710000|2022-06-07 10:11:50|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1654596720000|2022-06-07 10:12:00|484.57|482.17|484.57|482.17|484.66|482.26|484.57|482.17|0
1654596740000|2022-06-07 10:12:20|484.66|482.26|484.57|482.17|484.66|482.26|484.57|482.17|0
1654596750000|2022-06-07 10:12:30|484.84|482.44|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596770000|2022-06-07 10:12:50|484.84|482.44|484.75|482.35|484.84|482.44|484.75|482.35|0
1654596830000|2022-06-07 10:13:50|484.84|482.44|484.84|482.44|484.84|482.44|484.75|482.35|0
1654596840000|2022-06-07 10:14:00|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1654596850000|2022-06-07 10:14:10|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596870000|2022-06-07 10:14:30|485.02|482.62|485.1|482.7|485.1|482.7|485.02|482.62|0
1654596880000|2022-06-07 10:14:40|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1654596890000|2022-06-07 10:14:50|485.02|482.62|484.93|482.53|485.02|482.62|484.93|482.53|0
1654596900000|2022-06-07 10:15:00|485.02|482.62|484.93|482.53|485.02|482.62|484.93|482.53|0
1654596910000|2022-06-07 10:15:10|485.1|482.7|485.1|482.7|485.1|482.7|485.1|482.7|0
1654596920000|2022-06-07 10:15:20|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1654596940000|2022-06-07 10:15:40|485.64|483.24|485.99|483.59|485.99|483.59|485.64|483.24|0
1654596950000|2022-06-07 10:15:50|485.46|483.06|485.73|483.33|485.73|483.33|485.46|483.06|0
1654596960000|2022-06-07 10:16:00|485.81|483.41|485.64|483.24|485.81|483.41|485.64|483.24|0
1654596970000|2022-06-07 10:16:10|485.81|483.41|485.64|483.24|485.81|483.41|485.64|483.24|0
1654596980000|2022-06-07 10:16:20|485.46|483.06|485.81|483.41|485.81|483.41|485.46|483.06|0
1654596990000|2022-06-07 10:16:30|485.99|483.59|486.52|484.12|486.52|484.12|485.81|483.41|0
1654597000000|2022-06-07 10:16:40|486.7|484.3|486.7|484.3|486.7|484.3|486.7|484.3|0
1654597010000|2022-06-07 10:16:50|486.88|484.48|486.88|484.48|486.88|484.48|486.88|484.48|0
1654597020000|2022-06-07 10:17:00|486.97|484.57|486.88|484.48|486.97|484.57|486.88|484.48|0
1654597030000|2022-06-07 10:17:10|487.06|484.66|487.23|484.83|487.41|485.01|487.06|484.66|0
1654597040000|2022-06-07 10:17:20|487.41|485.01|487.77|485.37|487.77|485.37|487.41|485.01|0
1654597050000|2022-06-07 10:17:30|488.12|485.72|487.95|485.55|488.3|485.9|487.95|485.55|0
1654597060000|2022-06-07 10:17:40|487.77|485.37|487.95|485.55|487.95|485.55|487.77|485.37|0
1654597070000|2022-06-07 10:17:50|488.12|485.72|488.12|485.72|488.12|485.72|488.12|485.72|0
1654597080000|2022-06-07 10:18:00|488.3|485.9|488.66|486.26|488.66|486.26|488.3|485.9|0
1654597090000|2022-06-07 10:18:10|488.84|486.44|489.19|486.79|489.19|486.79|488.84|486.44|0
1654597100000|2022-06-07 10:18:20|489.55|487.15|489.55|487.15|489.55|487.15|489.55|487.15|0
1654597110000|2022-06-07 10:18:30|489.37|486.97|489.55|487.15|489.55|487.15|489.29|486.89|0
1654597120000|2022-06-07 10:18:40|489.46|487.06|489.29|486.89|489.46|487.06|489.29|486.89|0
1654597130000|2022-06-07 10:18:50|489.37|486.97|489.91|487.51|489.91|487.51|489.37|486.97|0
1654597140000|2022-06-07 10:19:00|489.73|487.33|490.09|487.69|490.09|487.69|489.73|487.33|0
1654597150000|2022-06-07 10:19:10|490.44|488.04|490.26|487.86|490.44|488.04|490.09|487.69|0
1654597160000|2022-06-07 10:19:20|490.09|487.69|490.09|487.69|490.09|487.69|489.91|487.51|0
1654597170000|2022-06-07 10:19:30|489.91|487.51|490.09|487.69|490.09|487.69|489.91|487.51|0
1654597180000|2022-06-07 10:19:40|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1654597190000|2022-06-07 10:19:50|490.09|487.69|490.26|487.86|490.26|487.86|490.09|487.69|0
1654597200000|2022-06-07 10:20:00|490.44|488.04|490.62|488.22|490.62|488.22|490.44|488.04|0
1654597210000|2022-06-07 10:20:10|490.44|488.04|489.73|487.33|490.44|488.04|489.73|487.33|0
1654597220000|2022-06-07 10:20:20|489.91|487.51|490.08|487.68|490.08|487.68|489.91|487.51|0
1654597230000|2022-06-07 10:20:30|490.26|487.86|490.62|488.22|490.62|488.22|490.26|487.86|0
1654597240000|2022-06-07 10:20:40|490.8|488.4|491.34|488.94|491.34|488.94|490.8|488.4|0
1654597250000|2022-06-07 10:20:50|491.16|488.76|490.98|488.58|491.16|488.76|490.98|488.58|0
1654597260000|2022-06-07 10:21:00|491.16|488.76|490.89|488.49|491.16|488.76|490.89|488.49|0
1654597270000|2022-06-07 10:21:10|490.8|488.4|490.62|488.22|490.8|488.4|490.44|488.04|0
1654597280000|2022-06-07 10:21:20|490.44|488.04|490.62|488.22|490.62|488.22|490.44|488.04|0
1654597290000|2022-06-07 10:21:30|490.36|487.96|490.44|488.04|490.44|488.04|490.26|487.86|0
1654597300000|2022-06-07 10:21:40|490.53|488.13|490.44|488.04|490.62|488.22|490.44|488.04|0
1654597320000|2022-06-07 10:22:00|490.62|488.22|491.33|488.93|491.33|488.93|490.62|488.22|0
1654597330000|2022-06-07 10:22:10|491.43|489.03|491.51|489.11|491.51|489.11|491.43|489.03|0
1654597340000|2022-06-07 10:22:20|491.69|489.29|492.41|490.01|492.41|490.01|491.69|489.29|0
1654597350000|2022-06-07 10:22:30|491.87|489.47|491.61|489.21|491.87|489.47|491.51|489.11|0
1654597360000|2022-06-07 10:22:40|491.87|489.47|491.51|489.11|492.05|489.65|491.51|489.11|0
1654597370000|2022-06-07 10:22:50|491.69|489.29|491.69|489.29|491.69|489.29|491.51|489.11|0
1654597380000|2022-06-07 10:23:00|491.61|489.21|491.61|489.21|491.69|489.29|491.61|489.21|0
1654597390000|2022-06-07 10:23:10|491.33|488.93|491.69|489.29|491.69|489.29|491.33|488.93|0
1654597410000|2022-06-07 10:23:30|491.51|489.11|491.16|488.76|491.51|489.11|491.16|488.76|0
1654597420000|2022-06-07 10:23:40|490.98|488.58|491.16|488.76|491.16|488.76|490.98|488.58|0
1654597430000|2022-06-07 10:23:50|491.07|488.67|491.16|488.76|491.16|488.76|491.07|488.67|0
1654597440000|2022-06-07 10:24:00|491.33|488.93|491.69|489.29|491.69|489.29|491.33|488.93|0
1654597450000|2022-06-07 10:24:10|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1654597460000|2022-06-07 10:24:20|491.87|489.47|491.69|489.29|491.87|489.47|491.69|489.29|0
1654597470000|2022-06-07 10:24:30|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1654597480000|2022-06-07 10:24:40|490.98|488.58|490.62|488.22|490.98|488.58|490.62|488.22|0
1654597490000|2022-06-07 10:24:50|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1654597500000|2022-06-07 10:25:00|490.26|487.86|490.8|488.4|490.8|488.4|490.26|487.86|0
1654597510000|2022-06-07 10:25:10|490.62|488.22|490.08|487.68|490.62|488.22|490.08|487.68|0
1654597520000|2022-06-07 10:25:20|488.63|486.23|488.63|486.23|488.63|486.23|488.45|486.05|0
1654597530000|2022-06-07 10:25:30|488.8|486.4|489.82|487.42|489.99|487.59|488.8|486.4|0
1654597540000|2022-06-07 10:25:40|489.64|487.24|489.64|487.24|489.64|487.24|489.64|487.24|0
1654597550000|2022-06-07 10:25:50|489.82|487.42|489.73|487.33|489.82|487.42|489.73|487.33|0
1654597560000|2022-06-07 10:26:00|489.64|487.24|489.37|486.97|489.64|487.24|489.37|486.97|0
1654597570000|2022-06-07 10:26:10|489.46|487.06|489.28|486.88|489.55|487.15|489.28|486.88|0
1654597580000|2022-06-07 10:26:20|489.46|487.06|489.28|486.88|489.46|487.06|489.28|486.88|0
1654597590000|2022-06-07 10:26:30|489.46|487.06|489.37|486.97|489.46|487.06|489.37|486.97|0
1654597600000|2022-06-07 10:26:40|489.46|487.06|489.46|487.06|489.46|487.06|489.28|486.88|0
1654597610000|2022-06-07 10:26:50|489.19|486.79|489.28|486.88|489.28|486.88|489.19|486.79|0
1654597620000|2022-06-07 10:27:00|489.1|486.7|489.1|486.7|489.1|486.7|489.1|486.7|0
1654597630000|2022-06-07 10:27:10|488.92|486.52|488.12|485.72|488.92|486.52|488.12|485.72|0
1654597640000|2022-06-07 10:27:20|488.03|485.63|487.85|485.45|488.03|485.63|487.85|485.45|0
1654597650000|2022-06-07 10:27:30|488.03|485.63|488.03|485.63|488.03|485.63|487.85|485.45|0
1654597660000|2022-06-07 10:27:40|488.12|485.72|488.21|485.81|488.39|485.99|488.12|485.72|0
1654597670000|2022-06-07 10:27:50|488.03|485.63|488.12|485.72|488.12|485.72|487.85|485.45|0
1654597680000|2022-06-07 10:28:00|488.39|485.99|488.57|486.17|488.74|486.34|488.39|485.99|0
1654597690000|2022-06-07 10:28:10|488.56|486.16|488.56|486.16|488.56|486.16|488.56|486.16|0
1654597700000|2022-06-07 10:28:20|488.74|486.34|488.48|486.08|488.74|486.34|488.48|486.08|0
1654597710000|2022-06-07 10:28:30|488.21|485.81|488.39|485.99|488.39|485.99|488.21|485.81|0
1654597720000|2022-06-07 10:28:40|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1654597730000|2022-06-07 10:28:50|488.3|485.9|488.39|485.99|488.39|485.99|488.3|485.9|0
1654597740000|2022-06-07 10:29:00|488.56|486.16|488.74|486.34|488.74|486.34|488.56|486.16|0
1654597750000|2022-06-07 10:29:10|488.56|486.16|488.56|486.16|488.56|486.16|488.48|486.08|0
1654597760000|2022-06-07 10:29:20|488.48|486.08|488.56|486.16|488.56|486.16|488.39|485.99|0
1654597770000|2022-06-07 10:29:30|488.74|486.34|489.28|486.88|489.28|486.88|488.74|486.34|0
1654597780000|2022-06-07 10:29:40|489.1|486.7|489.28|486.88|489.28|486.88|489.1|486.7|0
1654597800000|2022-06-07 10:30:00|489.19|486.79|489.28|486.88|489.28|486.88|489.19|486.79|0
1654597810000|2022-06-07 10:30:10|489.1|486.7|488.84|486.44|489.1|486.7|488.74|486.34|0
1654597820000|2022-06-07 10:30:20|488.74|486.34|488.84|486.44|488.92|486.52|488.74|486.34|0
1654597830000|2022-06-07 10:30:30|488.74|486.34|489.01|486.61|489.1|486.7|488.74|486.34|0
1654597840000|2022-06-07 10:30:40|489.1|486.7|488.56|486.16|489.1|486.7|488.56|486.16|0
1654597850000|2022-06-07 10:30:50|488.39|485.99|488.21|485.81|488.39|485.99|488.03|485.63|0
1654597860000|2022-06-07 10:31:00|488.39|485.99|488.21|485.81|488.39|485.99|488.03|485.63|0
1654597870000|2022-06-07 10:31:10|488.03|485.63|488.03|485.63|488.03|485.63|488.03|485.63|0
1654597880000|2022-06-07 10:31:20|486.96|484.56|486.6|484.2|486.96|484.56|486.6|484.2|0
1654597890000|2022-06-07 10:31:30|486.78|484.38|486.78|484.38|486.78|484.38|486.6|484.2|0
1654597900000|2022-06-07 10:31:40|487.14|484.74|486.96|484.56|487.14|484.74|486.96|484.56|0
1654597910000|2022-06-07 10:31:50|486.78|484.38|487.14|484.74|487.14|484.74|486.78|484.38|0
1654597920000|2022-06-07 10:32:00|487.32|484.92|487.32|484.92|487.32|484.92|487.32|484.92|0
1654597930000|2022-06-07 10:32:10|487.49|485.09|487.23|484.83|487.49|485.09|487.23|484.83|0
1654597940000|2022-06-07 10:32:20|487.32|484.92|487.14|484.74|487.32|484.92|487.14|484.74|0
1654597950000|2022-06-07 10:32:30|486.78|484.38|486.78|484.38|486.87|484.47|486.78|484.38|0
1654597960000|2022-06-07 10:32:40|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1654597970000|2022-06-07 10:32:50|487.05|484.65|487.05|484.65|487.05|484.65|487.05|484.65|0
1654597980000|2022-06-07 10:33:00|487.23|484.83|487.14|484.74|487.23|484.83|487.14|484.74|0
1654597990000|2022-06-07 10:33:10|487.23|484.83|487.32|484.92|487.49|485.09|487.23|484.83|0
1654598000000|2022-06-07 10:33:20|487.49|485.09|486.78|484.38|487.49|485.09|486.78|484.38|0
1654598010000|2022-06-07 10:33:30|486.6|484.2|486.78|484.38|486.78|484.38|486.6|484.2|0
1654598020000|2022-06-07 10:33:40|486.87|484.47|486.78|484.38|486.87|484.47|486.78|484.38|0
1654598030000|2022-06-07 10:33:50|486.7|484.3|486.52|484.12|486.78|484.38|486.52|484.12|0
1654598040000|2022-06-07 10:34:00|486.6|484.2|486.42|484.02|486.6|484.2|486.42|484.02|0
1654598050000|2022-06-07 10:34:10|486.25|483.85|486.42|484.02|486.42|484.02|486.25|483.85|0
1654598070000|2022-06-07 10:34:30|486.52|484.12|486.6|484.2|486.6|484.2|486.42|484.02|0
1654598080000|2022-06-07 10:34:40|486.52|484.12|486.6|484.2|486.6|484.2|486.52|484.12|0
1654598100000|2022-06-07 10:35:00|486.42|484.02|486.6|484.2|486.6|484.2|486.42|484.02|0
1654598110000|2022-06-07 10:35:10|486.78|484.38|486.42|484.02|486.78|484.38|486.42|484.02|0
1654598120000|2022-06-07 10:35:20|486.78|484.38|486.78|484.38|486.87|484.47|486.78|484.38|0
1654598130000|2022-06-07 10:35:30|486.6|484.2|486.6|484.2|486.6|484.2|486.6|484.2|0
1654598150000|2022-06-07 10:35:50|486.52|484.12|486.6|484.2|486.6|484.2|486.52|484.12|0
1654598160000|2022-06-07 10:36:00|486.78|484.38|486.69|484.29|486.78|484.38|486.69|484.29|0
1654598170000|2022-06-07 10:36:10|486.6|484.2|486.6|484.2|486.78|484.38|486.6|484.2|0
1654598180000|2022-06-07 10:36:20|486.34|483.94|486.07|483.67|486.34|483.94|486.07|483.67|0
1654598190000|2022-06-07 10:36:30|485.89|483.49|485.89|483.49|486.07|483.67|485.89|483.49|0
1654598200000|2022-06-07 10:36:40|485.71|483.31|485.89|483.49|485.89|483.49|485.53|483.13|0
1654598210000|2022-06-07 10:36:50|485.8|483.4|485.71|483.31|485.8|483.4|485.71|483.31|0
1654598220000|2022-06-07 10:37:00|485.8|483.4|485.71|483.31|485.89|483.49|485.71|483.31|0
1654598230000|2022-06-07 10:37:10|485.63|483.23|485.36|482.96|485.63|483.23|485.36|482.96|0
1654598240000|2022-06-07 10:37:20|484.65|482.25|484.82|482.42|484.82|482.42|484.65|482.25|0
1654598250000|2022-06-07 10:37:30|485|482.6|484.92|482.52|485|482.6|484.92|482.52|0
1654598260000|2022-06-07 10:37:40|484.82|482.42|485.53|483.13|485.53|483.13|484.82|482.42|0
1654598270000|2022-06-07 10:37:50|485.45|483.05|485.36|482.96|485.45|483.05|485.36|482.96|0
1654598280000|2022-06-07 10:38:00|485.27|482.87|485.36|482.96|485.36|482.96|485.27|482.87|0
1654598290000|2022-06-07 10:38:10|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1654598300000|2022-06-07 10:38:20|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1654598310000|2022-06-07 10:38:30|485.27|482.87|485.53|483.13|485.53|483.13|485.27|482.87|0
1654598320000|2022-06-07 10:38:40|485.36|482.96|485.53|483.13|485.53|483.13|485.36|482.96|0
1654598330000|2022-06-07 10:38:50|485.63|483.23|485.53|483.13|485.63|483.23|485.53|483.13|0
1654598340000|2022-06-07 10:39:00|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1654598350000|2022-06-07 10:39:10|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1654598360000|2022-06-07 10:39:20|485.36|482.96|485|482.6|485.36|482.96|485|482.6|0
1654598370000|2022-06-07 10:39:30|484.82|482.42|484.82|482.42|484.91|482.51|484.82|482.42|0
1654598380000|2022-06-07 10:39:40|484.91|482.51|485|482.6|485|482.6|484.91|482.51|0
1654598390000|2022-06-07 10:39:50|485.18|482.78|485.09|482.69|485.18|482.78|485.09|482.69|0
1654598400000|2022-06-07 10:40:00|485|482.6|484.82|482.42|485|482.6|484.82|482.42|0
1654598420000|2022-06-07 10:40:20|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1654598430000|2022-06-07 10:40:30|485.27|482.87|485.35|482.95|485.35|482.95|485.27|482.87|0
1654598440000|2022-06-07 10:40:40|485.18|482.78|485.27|482.87|485.27|482.87|485.18|482.78|0
1654598450000|2022-06-07 10:40:50|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1654598460000|2022-06-07 10:41:00|485.18|482.78|485|482.6|485.18|482.78|485|482.6|0
1654598470000|2022-06-07 10:41:10|485.09|482.69|485.18|482.78|485.18|482.78|484.82|482.42|0
1654598480000|2022-06-07 10:41:20|485|482.6|485|482.6|485|482.6|485|482.6|0
1654598490000|2022-06-07 10:41:30|485.09|482.69|485.18|482.78|485.18|482.78|485.09|482.69|0
1654598500000|2022-06-07 10:41:40|485.35|482.95|485.27|482.87|485.35|482.95|485.27|482.87|0
1654598510000|2022-06-07 10:41:50|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1654598520000|2022-06-07 10:42:00|485.45|483.05|485.35|482.95|485.53|483.13|485.35|482.95|0
1654598530000|2022-06-07 10:42:10|485.45|483.05|485.53|483.13|485.53|483.13|485.45|483.05|0
1654598550000|2022-06-07 10:42:30|485.62|483.22|485.71|483.31|485.71|483.31|485.53|483.13|0
1654598560000|2022-06-07 10:42:40|485.8|483.4|485.71|483.31|485.8|483.4|485.71|483.31|0
1654598570000|2022-06-07 10:42:50|485.89|483.49|486.07|483.67|486.07|483.67|485.89|483.49|0
1654598580000|2022-06-07 10:43:00|485.89|483.49|486.6|484.2|486.6|484.2|485.89|483.49|0
1654598590000|2022-06-07 10:43:10|486.69|484.29|486.78|484.38|486.78|484.38|486.69|484.29|0
1654598600000|2022-06-07 10:43:20|486.96|484.56|486.78|484.38|486.96|484.56|486.78|484.38|0
1654598610000|2022-06-07 10:43:30|486.69|484.29|486.69|484.29|486.69|484.29|486.69|484.29|0
1654598620000|2022-06-07 10:43:40|486.6|484.2|486.42|484.02|486.6|484.2|486.42|484.02|0
1654598630000|2022-06-07 10:43:50|486.34|483.94|486.24|483.84|486.34|483.94|486.24|483.84|0
1654598640000|2022-06-07 10:44:00|486.07|483.67|486.42|484.02|486.42|484.02|486.07|483.67|0
1654598650000|2022-06-07 10:44:10|486.34|483.94|486.6|484.2|486.78|484.38|486.34|483.94|0
1654598660000|2022-06-07 10:44:20|486.69|484.29|486.95|484.55|486.95|484.55|486.69|484.29|0
1654598670000|2022-06-07 10:44:30|487.05|484.65|486.95|484.55|487.05|484.65|486.78|484.38|0
1654598680000|2022-06-07 10:44:40|487.13|484.73|487.23|484.83|487.23|484.83|487.13|484.73|0
1654598690000|2022-06-07 10:44:50|487.13|484.73|487.23|484.83|487.23|484.83|487.13|484.73|0
1654598700000|2022-06-07 10:45:00|487.13|484.73|487.23|484.83|487.31|484.91|487.13|484.73|0
1654598710000|2022-06-07 10:45:10|486.95|484.55|486.87|484.47|486.95|484.55|486.78|484.38|0
1654598720000|2022-06-07 10:45:20|486.78|484.38|486.78|484.38|486.78|484.38|486.78|484.38|0
1654598730000|2022-06-07 10:45:30|486.87|484.47|486.87|484.47|486.87|484.47|486.78|484.38|0
1654598740000|2022-06-07 10:45:40|486.6|484.2|486.33|483.93|486.6|484.2|486.33|483.93|0
1654598750000|2022-06-07 10:45:50|486.42|484.02|486.6|484.2|486.69|484.29|486.42|484.02|0
1654598760000|2022-06-07 10:46:00|486.51|484.11|486.6|484.2|486.6|484.2|486.51|484.11|0
1654598770000|2022-06-07 10:46:10|486.42|484.02|486.51|484.11|486.51|484.11|486.42|484.02|0
1654598780000|2022-06-07 10:46:20|486.42|484.02|486.06|483.66|486.42|484.02|486.06|483.66|0
1654598790000|2022-06-07 10:46:30|485.98|483.58|486.16|483.76|486.16|483.76|485.98|483.58|0
1654598800000|2022-06-07 10:46:40|486.06|483.66|485.71|483.31|486.06|483.66|485.71|483.31|0
1654598810000|2022-06-07 10:46:50|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1654598820000|2022-06-07 10:47:00|485.62|483.22|485.89|483.49|485.89|483.49|485.62|483.22|0
1654598830000|2022-06-07 10:47:10|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1654598840000|2022-06-07 10:47:20|485.89|483.49|485.8|483.4|485.89|483.49|485.8|483.4|0
1654598850000|2022-06-07 10:47:30|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1654598860000|2022-06-07 10:47:40|485.98|483.58|486.06|483.66|486.06|483.66|485.98|483.58|0
1654598870000|2022-06-07 10:47:50|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1654598880000|2022-06-07 10:48:00|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1654598890000|2022-06-07 10:48:10|485.53|483.13|485.71|483.31|485.71|483.31|485.44|483.04|0
1654598900000|2022-06-07 10:48:20|486.06|483.66|485.89|483.49|486.06|483.66|485.89|483.49|0
1654598910000|2022-06-07 10:48:30|486.06|483.66|485.89|483.49|486.06|483.66|485.89|483.49|0
1654598920000|2022-06-07 10:48:40|485.62|483.22|485.17|482.77|485.62|483.22|485.17|482.77|0
1654598930000|2022-06-07 10:48:50|485.35|482.95|485|482.6|485.35|482.95|485|482.6|0
1654598940000|2022-06-07 10:49:00|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1654598960000|2022-06-07 10:49:20|484.64|482.24|484.82|482.42|484.82|482.42|484.64|482.24|0
1654598970000|2022-06-07 10:49:30|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1654598980000|2022-06-07 10:49:40|484.73|482.33|484.73|482.33|484.82|482.42|484.73|482.33|0
1654598990000|2022-06-07 10:49:50|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654599000000|2022-06-07 10:50:00|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1654599010000|2022-06-07 10:50:10|484.56|482.16|484.56|482.16|484.56|482.16|484.56|482.16|0
1654599020000|2022-06-07 10:50:20|484.46|482.06|484.46|482.06|484.46|482.06|484.29|481.89|0
1654599030000|2022-06-07 10:50:30|483.93|481.53|484.02|481.62|484.02|481.62|483.93|481.53|0
1654599040000|2022-06-07 10:50:40|483.93|481.53|483.93|481.53|484.11|481.71|483.93|481.53|0
1654599050000|2022-06-07 10:50:50|483.75|481.35|483.58|481.18|483.93|481.53|483.58|481.18|0
1654599060000|2022-06-07 10:51:00|483.75|481.35|483.75|481.35|483.85|481.45|483.75|481.35|0
1654599070000|2022-06-07 10:51:10|483.93|481.53|485.27|482.87|485.27|482.87|483.93|481.53|0
1654599080000|2022-06-07 10:51:20|485.17|482.77|485.17|482.77|485.35|482.95|485.17|482.77|0
1654599090000|2022-06-07 10:51:30|485.27|482.87|485.17|482.77|485.27|482.87|485.17|482.77|0
1654599100000|2022-06-07 10:51:40|485.09|482.69|485.17|482.77|485.17|482.77|485.09|482.69|0
1654599110000|2022-06-07 10:51:50|484.82|482.42|484.46|482.06|484.82|482.42|484.46|482.06|0
1654599120000|2022-06-07 10:52:00|484.64|482.24|484.82|482.42|484.82|482.42|484.64|482.24|0
1654599130000|2022-06-07 10:52:10|484.64|482.24|484.46|482.06|484.64|482.24|484.46|482.06|0
1654599140000|2022-06-07 10:52:20|483.93|481.53|483.93|481.53|483.93|481.53|483.93|481.53|0
1654599150000|2022-06-07 10:52:30|483.75|481.35|484.11|481.71|484.11|481.71|483.75|481.35|0
1654599160000|2022-06-07 10:52:40|483.93|481.53|483.93|481.53|483.93|481.53|483.93|481.53|0
1654599170000|2022-06-07 10:52:50|484.11|481.71|484.28|481.88|484.28|481.88|484.11|481.71|0
1654599180000|2022-06-07 10:53:00|484.55|482.15|484.82|482.42|484.82|482.42|484.55|482.15|0
1654599190000|2022-06-07 10:53:10|484.46|482.06|484.64|482.24|484.64|482.24|484.46|482.06|0
1654599200000|2022-06-07 10:53:20|484.46|482.06|484.46|482.06|484.55|482.15|484.46|482.06|0
1654599210000|2022-06-07 10:53:30|484.28|481.88|484.11|481.71|484.28|481.88|484.11|481.71|0
1654599220000|2022-06-07 10:53:40|484.2|481.8|484.46|482.06|484.46|482.06|484.2|481.8|0
1654599240000|2022-06-07 10:54:00|484.28|481.88|484.64|482.24|484.64|482.24|484.28|481.88|0
1654599260000|2022-06-07 10:54:20|484.46|482.06|484.64|482.24|484.64|482.24|484.46|482.06|0
1654599270000|2022-06-07 10:54:30|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654599280000|2022-06-07 10:54:40|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1654599290000|2022-06-07 10:54:50|484.82|482.42|484.64|482.24|484.82|482.42|484.64|482.24|0
1654599300000|2022-06-07 10:55:00|484.73|482.33|484.82|482.42|484.82|482.42|484.73|482.33|0
1654599320000|2022-06-07 10:55:20|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1654599330000|2022-06-07 10:55:30|484.55|482.15|484.55|482.15|484.55|482.15|484.55|482.15|0
1654599340000|2022-06-07 10:55:40|484.46|482.06|484.46|482.06|484.64|482.24|484.46|482.06|0
1654599350000|2022-06-07 10:55:50|484.38|481.98|484.2|481.8|484.38|481.98|484.2|481.8|0
1654599360000|2022-06-07 10:56:00|484.28|481.88|484.46|482.06|484.46|482.06|484.28|481.88|0
1654599370000|2022-06-07 10:56:10|484.55|482.15|484.64|482.24|484.64|482.24|484.55|482.15|0
1654599380000|2022-06-07 10:56:20|484.46|482.06|484.82|482.42|484.82|482.42|484.46|482.06|0
1654599390000|2022-06-07 10:56:30|484.99|482.59|484.82|482.42|484.99|482.59|484.82|482.42|0
1654599400000|2022-06-07 10:56:40|484.64|482.24|484.64|482.24|484.82|482.42|484.64|482.24|0
1654599420000|2022-06-07 10:57:00|484.46|482.06|484.64|482.24|484.82|482.42|484.46|482.06|0
1654599430000|2022-06-07 10:57:10|484.82|482.42|484.46|482.06|484.82|482.42|484.46|482.06|0
1654599440000|2022-06-07 10:57:20|484.28|481.88|484.11|481.71|484.28|481.88|484.11|481.71|0
1654599450000|2022-06-07 10:57:30|483.93|481.53|484.28|481.88|484.28|481.88|483.93|481.53|0
1654599460000|2022-06-07 10:57:40|484.38|481.98|484.28|481.88|484.46|482.06|484.28|481.88|0
1654599470000|2022-06-07 10:57:50|484.2|481.8|484.38|481.98|484.38|481.98|484.2|481.8|0
1654599480000|2022-06-07 10:58:00|484.28|481.88|484.28|481.88|484.28|481.88|484.28|481.88|0
1654599490000|2022-06-07 10:58:10|484.11|481.71|484.28|481.88|484.28|481.88|484.11|481.71|0
1654599500000|2022-06-07 10:58:20|484.46|482.06|484.28|481.88|484.46|482.06|484.28|481.88|0
1654599520000|2022-06-07 10:58:40|484.46|482.06|484.37|481.97|484.46|482.06|484.37|481.97|0
1654599530000|2022-06-07 10:58:50|484.46|482.06|484.46|482.06|484.46|482.06|484.37|481.97|0
1654599540000|2022-06-07 10:59:00|484.37|481.97|484.55|482.15|484.55|482.15|484.37|481.97|0
1654599550000|2022-06-07 10:59:10|485.35|482.95|487.31|484.91|487.31|484.91|485.35|482.95|0
1654599560000|2022-06-07 10:59:20|490.16|487.76|492.31|489.91|493.56|491.16|490.16|487.76|0
1654599570000|2022-06-07 10:59:30|492.13|489.73|490.7|488.3|492.13|489.73|490.7|488.3|0
1654599580000|2022-06-07 10:59:40|491.06|488.66|492.85|490.45|493.38|490.98|491.06|488.66|0
1654599590000|2022-06-07 10:59:50|493.38|490.98|492.67|490.27|494.28|491.88|492.67|490.27|0
1654599600000|2022-06-07 11:00:00|493.03|490.63|491.77|489.37|493.03|490.63|491.77|489.37|0
1654599610000|2022-06-07 11:00:10|491.05|488.65|491.23|488.83|491.23|488.83|490.88|488.48|0
1654599620000|2022-06-07 11:00:20|490.61|488.21|490.61|488.21|490.61|488.21|490.52|488.12|0
1654599630000|2022-06-07 11:00:30|490.79|488.39|490.79|488.39|491.05|488.65|490.25|487.85|0
1654599640000|2022-06-07 11:00:40|490.34|487.94|490.16|487.76|490.34|487.94|489.62|487.22|0
1654599650000|2022-06-07 11:00:50|489.8|487.4|489.45|487.05|489.8|487.4|489.09|486.69|0
1654599660000|2022-06-07 11:01:00|489.8|487.4|489.98|487.58|490.25|487.85|489.8|487.4|0
1654599670000|2022-06-07 11:01:10|490.16|487.76|489.9|487.5|490.16|487.76|489.9|487.5|0
1654599680000|2022-06-07 11:01:20|490.88|488.48|490.16|487.76|490.88|488.48|490.16|487.76|0
1654599690000|2022-06-07 11:01:30|489.8|487.4|491.05|488.65|491.05|488.65|489.8|487.4|0
1654599700000|2022-06-07 11:01:40|490.7|488.3|490.52|488.12|490.7|488.3|490.16|487.76|0
1654599710000|2022-06-07 11:01:50|490.88|488.48|490.88|488.48|491.05|488.65|490.88|488.48|0
1654599720000|2022-06-07 11:02:00|490.52|488.12|490.34|487.94|490.7|488.3|490.34|487.94|0
1654599730000|2022-06-07 11:02:10|490.7|488.3|490.16|487.76|490.7|488.3|490.16|487.76|0
1654599740000|2022-06-07 11:02:20|489.8|487.4|489.98|487.58|490.34|487.94|489.8|487.4|0
1654599750000|2022-06-07 11:02:30|489.62|487.22|489.45|487.05|489.8|487.4|489.45|487.05|0
1654599760000|2022-06-07 11:02:40|489.62|487.22|490.34|487.94|490.34|487.94|489.62|487.22|0
1654599770000|2022-06-07 11:02:50|489.8|487.4|481.88|479.48|489.98|487.58|481.88|479.48|0
1654599780000|2022-06-07 11:03:00|481.79|479.39|482.15|479.75|482.15|479.75|481.52|479.12|0
1654599790000|2022-06-07 11:03:10|482.33|479.93|482.7|480.3|482.88|480.48|482.33|479.93|0
1654599800000|2022-06-07 11:03:20|482.52|480.12|485.97|483.57|486.06|483.66|482.43|480.03|0
1654599810000|2022-06-07 11:03:30|485.79|483.39|488.27|485.87|488.27|485.87|484.98|482.58|0
1654599820000|2022-06-07 11:03:40|488.1|485.7|488.1|485.7|488.1|485.7|487.92|485.52|0
1654599830000|2022-06-07 11:03:50|488.19|485.79|493.05|490.65|493.05|490.65|488.19|485.79|0
1654599840000|2022-06-07 11:04:00|501.06|498.66|488.79|486.39|501.33|498.93|488.79|486.39|0
1654599850000|2022-06-07 11:04:10|488.43|486.03|489.92|487.52|490.1|487.7|488.43|486.03|0
1654599860000|2022-06-07 11:04:20|490.1|487.7|490.46|488.06|490.46|488.06|490.1|487.7|0
1654599870000|2022-06-07 11:04:30|490.64|488.24|490.46|488.06|490.64|488.24|490.46|488.06|0
1654599880000|2022-06-07 11:04:40|490.37|487.97|489.92|487.52|490.37|487.97|489.92|487.52|0
1654599890000|2022-06-07 11:04:50|490.1|487.7|490.1|487.7|490.1|487.7|490.1|487.7|0
1654599900000|2022-06-07 11:05:00|490.46|488.06|490.1|487.7|490.46|488.06|490.1|487.7|0
1654599910000|2022-06-07 11:05:10|490.28|487.88|490.1|487.7|490.28|487.88|489.92|487.52|0
1654599920000|2022-06-07 11:05:20|490.28|487.88|490.64|488.24|490.81|488.41|490.28|487.88|0
1654599930000|2022-06-07 11:05:30|490.46|488.06|490.28|487.88|490.46|488.06|490.28|487.88|0
1654599940000|2022-06-07 11:05:40|490.46|488.06|490.46|488.06|490.46|488.06|490.1|487.7|0
1654599950000|2022-06-07 11:05:50|490.81|488.41|490.81|488.41|490.81|488.41|490.81|488.41|0
1654599960000|2022-06-07 11:06:00|490.64|488.24|490.64|488.24|490.99|488.59|490.64|488.24|0
1654599970000|2022-06-07 11:06:10|490.81|488.41|491.35|488.95|491.35|488.95|490.81|488.41|0
1654599980000|2022-06-07 11:06:20|491.53|489.13|491.35|488.95|491.53|489.13|491.35|488.95|0
1654599990000|2022-06-07 11:06:30|491.71|489.31|491.89|489.49|492.16|489.76|491.71|489.31|0
1654600000000|2022-06-07 11:06:40|491.71|489.31|492.24|489.84|492.24|489.84|491.71|489.31|0
1654600010000|2022-06-07 11:06:50|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1654600020000|2022-06-07 11:07:00|492.6|490.2|492.6|490.2|492.78|490.38|492.6|490.2|0
1654600030000|2022-06-07 11:07:10|492.42|490.02|492.78|490.38|492.78|490.38|492.42|490.02|0
1654600040000|2022-06-07 11:07:20|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1654600050000|2022-06-07 11:07:30|492.6|490.2|492.6|490.2|492.78|490.38|492.6|490.2|0
1654600060000|2022-06-07 11:07:40|492.78|490.38|493.31|490.91|493.31|490.91|492.78|490.38|0
1654600070000|2022-06-07 11:07:50|493.14|490.74|493.05|490.65|493.14|490.74|492.96|490.56|0
1654600080000|2022-06-07 11:08:00|492.96|490.56|492.78|490.38|492.96|490.56|492.6|490.2|0
1654600090000|2022-06-07 11:08:10|493.14|490.74|493.67|491.27|493.67|491.27|493.14|490.74|0
1654600100000|2022-06-07 11:08:20|493.31|490.91|493.85|491.45|493.85|491.45|493.31|490.91|0
1654600110000|2022-06-07 11:08:30|494.21|491.81|494.39|491.99|494.39|491.99|494.21|491.81|0
1654600120000|2022-06-07 11:08:40|494.57|492.17|494.57|492.17|494.57|492.17|494.03|491.63|0
1654600130000|2022-06-07 11:08:50|494.93|492.53|494.75|492.35|494.93|492.53|494.75|492.35|0
1654600140000|2022-06-07 11:09:00|494.66|492.26|494.75|492.35|494.75|492.35|494.66|492.26|0
1654600150000|2022-06-07 11:09:10|494.93|492.53|495.28|492.88|495.28|492.88|494.93|492.53|0
1654600160000|2022-06-07 11:09:20|495.46|493.06|495.64|493.24|496|493.6|495.46|493.06|0
1654600170000|2022-06-07 11:09:30|495.46|493.06|495.64|493.24|495.82|493.42|495.46|493.06|0
1654600180000|2022-06-07 11:09:40|495.46|493.06|495.46|493.06|495.46|493.06|495.1|492.7|0
1654600190000|2022-06-07 11:09:50|495.74|493.34|495.82|493.42|495.82|493.42|495.64|493.24|0
1654600200000|2022-06-07 11:10:00|496.36|493.96|496.72|494.32|496.72|494.32|496.18|493.78|0
1654600210000|2022-06-07 11:10:10|498.16|495.76|499.06|496.66|499.06|496.66|498.16|495.76|0
1654600220000|2022-06-07 11:10:20|499.24|496.84|499.24|496.84|499.42|497.02|499.24|496.84|0
1654600230000|2022-06-07 11:10:30|498.88|496.48|499.6|497.2|499.6|497.2|498.88|496.48|0
1654600240000|2022-06-07 11:10:40|500.32|497.92|500.5|498.1|500.86|498.46|500.32|497.92|0
1654600250000|2022-06-07 11:10:50|501.31|498.91|500.86|498.46|501.31|498.91|500.68|498.28|0
1654600260000|2022-06-07 11:11:00|500.68|498.28|500.5|498.1|500.68|498.28|500.14|497.74|0
1654600270000|2022-06-07 11:11:10|500.86|498.46|500.32|497.92|500.86|498.46|500.32|497.92|0
1654600280000|2022-06-07 11:11:20|499.96|497.56|500.05|497.65|500.14|497.74|499.96|497.56|0
1654600290000|2022-06-07 11:11:30|499.96|497.56|499.96|497.56|499.96|497.56|499.6|497.2|0
1654600300000|2022-06-07 11:11:40|499.6|497.2|499.96|497.56|500.14|497.74|499.6|497.2|0
1654600310000|2022-06-07 11:11:50|500.14|497.74|500.5|498.1|500.5|498.1|499.96|497.56|0
1654600320000|2022-06-07 11:12:00|500.32|497.92|499.51|497.11|500.32|497.92|499.51|497.11|0
1654600330000|2022-06-07 11:12:10|499.42|497.02|499.42|497.02|499.6|497.2|499.42|497.02|0
1654600340000|2022-06-07 11:12:20|499.69|497.29|500.32|497.92|500.32|497.92|499.69|497.29|0
1654600350000|2022-06-07 11:12:30|500.14|497.74|500.5|498.1|500.5|498.1|500.14|497.74|0
1654600360000|2022-06-07 11:12:40|501.04|498.64|501.4|499|501.4|499|501.04|498.64|0
1654600370000|2022-06-07 11:12:50|502.12|499.72|501.76|499.36|502.3|499.9|501.76|499.36|0
1654600380000|2022-06-07 11:13:00|501.04|498.64|501.22|498.82|501.22|498.82|501.04|498.64|0
1654600390000|2022-06-07 11:13:10|501.58|499.18|501.58|499.18|501.58|499.18|501.4|499|0
1654600400000|2022-06-07 11:13:20|501.76|499.36|501.58|499.18|502.3|499.9|501.58|499.18|0
1654600410000|2022-06-07 11:13:30|501.4|499|501.94|499.54|501.94|499.54|501.4|499|0
1654600420000|2022-06-07 11:13:40|501.76|499.36|501.4|499|501.76|499.36|501.4|499|0
1654600430000|2022-06-07 11:13:50|501.58|499.18|501.58|499.18|501.58|499.18|501.58|499.18|0
1654600440000|2022-06-07 11:14:00|501.76|499.36|502.66|500.26|502.66|500.26|501.76|499.36|0
1654600450000|2022-06-07 11:14:10|502.48|500.08|502.12|499.72|502.48|500.08|501.76|499.36|0
1654600460000|2022-06-07 11:14:20|500.39|497.99|500.39|497.99|500.57|498.17|500.39|497.99|0
1654600470000|2022-06-07 11:14:30|500.21|497.81|501.02|498.62|501.02|498.62|500.21|497.81|0
1654600480000|2022-06-07 11:14:40|501.2|498.8|500.48|498.08|501.2|498.8|500.48|498.08|0
1654600500000|2022-06-07 11:15:00|500.57|498.17|501.2|498.8|501.2|498.8|500.57|498.17|0
1654600510000|2022-06-07 11:15:10|501.12|498.72|500.66|498.26|501.12|498.72|500.66|498.26|0
1654600520000|2022-06-07 11:15:20|500.48|498.08|500.3|497.9|500.48|498.08|500.3|497.9|0
1654600530000|2022-06-07 11:15:30|500.48|498.08|500.21|497.81|500.48|498.08|500.21|497.81|0
1654600540000|2022-06-07 11:15:40|500.3|497.9|500.3|497.9|500.3|497.9|500.03|497.63|0
1654600550000|2022-06-07 11:15:50|500.12|497.72|499.94|497.54|500.12|497.72|499.94|497.54|0
1654600560000|2022-06-07 11:16:00|499.85|497.45|499.76|497.36|499.94|497.54|499.76|497.36|0
1654600570000|2022-06-07 11:16:10|499.94|497.54|500.03|497.63|500.03|497.63|499.85|497.45|0
1654600580000|2022-06-07 11:16:20|499.85|497.45|499.67|497.27|499.85|497.45|499.58|497.18|0
1654600590000|2022-06-07 11:16:30|499.04|496.64|499.04|496.64|499.04|496.64|499.04|496.64|0
1654600600000|2022-06-07 11:16:40|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1654600610000|2022-06-07 11:16:50|498.85|496.45|497.95|495.55|498.85|496.45|497.95|495.55|0
1654600620000|2022-06-07 11:17:00|498.13|495.73|497.41|495.01|498.13|495.73|497.41|495.01|0
1654600630000|2022-06-07 11:17:10|497.59|495.19|497.05|494.65|497.95|495.55|497.05|494.65|0
1654600640000|2022-06-07 11:17:20|496.79|494.39|496.87|494.47|496.87|494.47|496.79|494.39|0
1654600650000|2022-06-07 11:17:30|496.97|494.57|497.59|495.19|497.59|495.19|496.97|494.57|0
1654600660000|2022-06-07 11:17:40|497.87|495.47|497.69|495.29|497.87|495.47|497.69|495.29|0
1654600670000|2022-06-07 11:17:50|497.87|495.47|497.41|495.01|497.87|495.47|497.15|494.75|0
1654600680000|2022-06-07 11:18:00|497.51|495.11|497.41|495.01|497.59|495.19|497.41|495.01|0
1654600690000|2022-06-07 11:18:10|497.59|495.19|497.59|495.19|497.77|495.37|497.59|495.19|0
1654600700000|2022-06-07 11:18:20|497.69|495.29|497.77|495.37|497.95|495.55|497.69|495.29|0
1654600710000|2022-06-07 11:18:30|497.95|495.55|497.77|495.37|497.95|495.55|497.77|495.37|0
1654600720000|2022-06-07 11:18:40|497.59|495.19|496.87|494.47|497.59|495.19|496.87|494.47|0
1654600730000|2022-06-07 11:18:50|496.97|494.57|497.05|494.65|497.05|494.65|496.87|494.47|0
1654600740000|2022-06-07 11:19:00|496.87|494.47|496.69|494.29|496.87|494.47|496.69|494.29|0
1654600750000|2022-06-07 11:19:10|496.87|494.47|497.41|495.01|497.41|495.01|496.87|494.47|0
1654600760000|2022-06-07 11:19:20|497.05|494.65|496.61|494.21|497.05|494.65|496.61|494.21|0
1654600770000|2022-06-07 11:19:30|496.33|493.93|496.15|493.75|496.33|493.93|496.15|493.75|0
1654600780000|2022-06-07 11:19:40|496.33|493.93|496.87|494.47|497.05|494.65|496.33|493.93|0
1654600790000|2022-06-07 11:19:50|496.51|494.11|496.43|494.03|496.51|494.11|496.43|494.03|0
1654600800000|2022-06-07 11:20:00|496.15|493.75|496.15|493.75|496.51|494.11|496.15|493.75|0
1654600810000|2022-06-07 11:20:10|496.33|493.93|496.07|493.67|496.33|493.93|496.07|493.67|0
1654600820000|2022-06-07 11:20:20|496.15|493.75|496.61|494.21|496.69|494.29|496.15|493.75|0
1654600830000|2022-06-07 11:20:30|496.69|494.29|496.69|494.29|497.05|494.65|496.69|494.29|0
1654600840000|2022-06-07 11:20:40|497.05|494.65|496.97|494.57|497.05|494.65|496.87|494.47|0
1654600850000|2022-06-07 11:20:50|497.05|494.65|497.05|494.65|497.23|494.83|496.87|494.47|0
1654600860000|2022-06-07 11:21:00|497.23|494.83|497.41|495.01|497.41|495.01|497.15|494.75|0
1654600870000|2022-06-07 11:21:10|497.23|494.83|497.51|495.11|497.59|495.19|497.23|494.83|0
1654600880000|2022-06-07 11:21:20|497.59|495.19|497.69|495.29|497.69|495.29|497.33|494.93|0
1654600890000|2022-06-07 11:21:30|497.59|495.19|497.41|495.01|497.59|495.19|497.41|495.01|0
1654600900000|2022-06-07 11:21:40|497.23|494.83|498.03|495.63|498.03|495.63|496.87|494.47|0
1654600910000|2022-06-07 11:21:50|498.29|495.89|498.29|495.89|498.29|495.89|498.29|495.89|0
1654600920000|2022-06-07 11:22:00|498.47|496.07|498.11|495.71|498.47|496.07|498.11|495.71|0
1654600930000|2022-06-07 11:22:10|498.03|495.63|498.29|495.89|498.29|495.89|497.93|495.53|0
1654600940000|2022-06-07 11:22:20|497.93|495.53|497.67|495.27|497.93|495.53|497.39|494.99|0
1654600950000|2022-06-07 11:22:30|497.93|495.53|497.67|495.27|497.93|495.53|497.67|495.27|0
1654600960000|2022-06-07 11:22:40|497.75|495.35|497.04|494.64|497.75|495.35|497.04|494.64|0
1654600970000|2022-06-07 11:22:50|497.13|494.73|497.22|494.82|497.22|494.82|497.13|494.73|0
1654600980000|2022-06-07 11:23:00|497.39|494.99|497.04|494.64|497.39|494.99|497.04|494.64|0
1654600990000|2022-06-07 11:23:10|497.39|494.99|497.21|494.81|497.39|494.99|497.21|494.81|0
1654601000000|2022-06-07 11:23:20|497.04|494.64|497.21|494.81|497.21|494.81|497.04|494.64|0
1654601010000|2022-06-07 11:23:30|497.04|494.64|496.95|494.55|497.04|494.64|496.95|494.55|0
1654601020000|2022-06-07 11:23:40|497.04|494.64|497.04|494.64|497.04|494.64|496.86|494.46|0
1654601030000|2022-06-07 11:23:50|497.21|494.81|497.21|494.81|497.39|494.99|497.21|494.81|0
1654601040000|2022-06-07 11:24:00|497.04|494.64|497.13|494.73|497.21|494.81|497.04|494.64|0
1654601050000|2022-06-07 11:24:10|497.21|494.81|497.03|494.63|497.21|494.81|497.03|494.63|0
1654601060000|2022-06-07 11:24:20|497.13|494.73|496.86|494.46|497.13|494.73|496.86|494.46|0
1654601070000|2022-06-07 11:24:30|496.77|494.37|497.03|494.63|497.03|494.63|496.77|494.37|0
1654601080000|2022-06-07 11:24:40|496.86|494.46|496.86|494.46|496.86|494.46|496.77|494.37|0
1654601090000|2022-06-07 11:24:50|497.03|494.63|496.86|494.46|497.03|494.63|496.86|494.46|0
1654601100000|2022-06-07 11:25:00|496.95|494.55|496.85|494.45|496.95|494.55|496.85|494.45|0
1654601110000|2022-06-07 11:25:10|496.68|494.28|496.68|494.28|496.85|494.45|496.68|494.28|0
1654601120000|2022-06-07 11:25:20|496.5|494.1|496.85|494.45|496.85|494.45|496.5|494.1|0
1654601130000|2022-06-07 11:25:30|496.95|494.55|497.03|494.63|497.21|494.81|496.95|494.55|0
1654601140000|2022-06-07 11:25:40|497.13|494.73|497.39|494.99|497.39|494.99|497.13|494.73|0
1654601150000|2022-06-07 11:25:50|497.03|494.63|496.85|494.45|497.03|494.63|496.85|494.45|0
1654601160000|2022-06-07 11:26:00|497.39|494.99|497.49|495.09|497.49|495.09|497.39|494.99|0
1654601170000|2022-06-07 11:26:10|497.57|495.17|497.39|494.99|497.57|495.17|497.21|494.81|0
1654601180000|2022-06-07 11:26:20|497.57|495.17|497.39|494.99|497.57|495.17|497.39|494.99|0
1654601190000|2022-06-07 11:26:30|497.21|494.81|497.21|494.81|497.21|494.81|497.21|494.81|0
1654601200000|2022-06-07 11:26:40|497.13|494.73|497.39|494.99|497.39|494.99|497.13|494.73|0
1654601210000|2022-06-07 11:26:50|497.57|495.17|497.57|495.17|497.57|495.17|497.39|494.99|0
1654601220000|2022-06-07 11:27:00|497.75|495.35|497.39|494.99|498.03|495.63|497.39|494.99|0
1654601230000|2022-06-07 11:27:10|497.13|494.73|496.67|494.27|497.13|494.73|496.67|494.27|0
1654601240000|2022-06-07 11:27:20|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1654601250000|2022-06-07 11:27:30|496.23|493.83|496.05|493.65|496.23|493.83|496.05|493.65|0
1654601260000|2022-06-07 11:27:40|496.32|493.92|496.14|493.74|496.32|493.92|496.05|493.65|0
1654601270000|2022-06-07 11:27:50|496.32|493.92|496.23|493.83|496.41|494.01|496.23|493.83|0
1654601280000|2022-06-07 11:28:00|496.14|493.74|496.32|493.92|496.49|494.09|496.14|493.74|0
1654601290000|2022-06-07 11:28:10|496.49|494.09|496.14|493.74|496.49|494.09|496.14|493.74|0
1654601300000|2022-06-07 11:28:20|495.87|493.47|495.96|493.56|495.96|493.56|495.87|493.47|0
1654601310000|2022-06-07 11:28:30|495.78|493.38|495.78|493.38|495.78|493.38|495.78|493.38|0
1654601320000|2022-06-07 11:28:40|495.96|493.56|495.78|493.38|496.05|493.65|495.78|493.38|0
1654601330000|2022-06-07 11:28:50|495.96|493.56|496.14|493.74|496.14|493.74|495.96|493.56|0
1654601340000|2022-06-07 11:29:00|495.78|493.38|495.06|492.66|495.78|493.38|494.97|492.57|0
1654601350000|2022-06-07 11:29:10|495.24|492.84|495.42|493.02|495.42|493.02|495.24|492.84|0
1654601360000|2022-06-07 11:29:20|495.24|492.84|495.42|493.02|495.42|493.02|495.24|492.84|0
1654601370000|2022-06-07 11:29:30|495.06|492.66|494.7|492.3|495.06|492.66|494.34|491.94|0
1654601380000|2022-06-07 11:29:40|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1654601390000|2022-06-07 11:29:50|494.88|492.48|495.06|492.66|495.24|492.84|494.88|492.48|0
1654601400000|2022-06-07 11:30:00|495.24|492.84|495.78|493.38|495.78|493.38|495.24|492.84|0
1654601410000|2022-06-07 11:30:10|495.6|493.2|495.6|493.2|495.78|493.38|495.6|493.2|0
1654601420000|2022-06-07 11:30:20|495.24|492.84|495.33|492.93|495.42|493.02|495.24|492.84|0
1654601430000|2022-06-07 11:30:30|494.97|492.57|495.06|492.66|495.06|492.66|494.88|492.48|0
1654601440000|2022-06-07 11:30:40|494.88|492.48|494.7|492.3|494.88|492.48|494.7|492.3|0
1654601450000|2022-06-07 11:30:50|494.88|492.48|495.42|493.02|495.42|493.02|494.88|492.48|0
1654601460000|2022-06-07 11:31:00|495.15|492.75|494.88|492.48|495.24|492.84|494.88|492.48|0
1654601470000|2022-06-07 11:31:10|495.06|492.66|494.88|492.48|495.06|492.66|494.7|492.3|0
1654601480000|2022-06-07 11:31:20|495.06|492.66|495.42|493.02|495.42|493.02|495.06|492.66|0
1654601490000|2022-06-07 11:31:30|495.06|492.66|494.7|492.3|495.06|492.66|494.7|492.3|0
1654601500000|2022-06-07 11:31:40|495.06|492.66|495.06|492.66|495.24|492.84|495.06|492.66|0
1654601510000|2022-06-07 11:31:50|495.24|492.84|495.42|493.02|495.42|493.02|495.24|492.84|0
1654601520000|2022-06-07 11:32:00|495.24|492.84|495.24|492.84|495.24|492.84|495.06|492.66|0
1654601530000|2022-06-07 11:32:10|495.06|492.66|495.24|492.84|495.24|492.84|495.06|492.66|0
1654601540000|2022-06-07 11:32:20|494.7|492.3|494.88|492.48|495.24|492.84|494.7|492.3|0
1654601550000|2022-06-07 11:32:30|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1654601560000|2022-06-07 11:32:40|495.24|492.84|495.06|492.66|495.24|492.84|495.06|492.66|0
1654601570000|2022-06-07 11:32:50|495.24|492.84|495.24|492.84|495.24|492.84|495.24|492.84|0
1654601580000|2022-06-07 11:33:00|495.06|492.66|495.42|493.02|495.42|493.02|495.06|492.66|0
1654601590000|2022-06-07 11:33:10|495.24|492.84|495.42|493.02|495.42|493.02|495.24|492.84|0
1654601600000|2022-06-07 11:33:20|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1654601610000|2022-06-07 11:33:30|495.77|493.37|495.42|493.02|495.77|493.37|495.42|493.02|0
1654601620000|2022-06-07 11:33:40|495.24|492.84|495.6|493.2|495.6|493.2|495.24|492.84|0
1654601630000|2022-06-07 11:33:50|495.42|493.02|495.42|493.02|495.6|493.2|495.42|493.02|0
1654601640000|2022-06-07 11:34:00|495.33|492.93|495.42|493.02|495.42|493.02|495.24|492.84|0
1654601650000|2022-06-07 11:34:10|495.24|492.84|494.88|492.48|495.24|492.84|494.88|492.48|0
1654601660000|2022-06-07 11:34:20|494.97|492.57|494.16|491.76|494.97|492.57|494.16|491.76|0
1654601670000|2022-06-07 11:34:30|494.34|491.94|494.52|492.12|494.52|492.12|494.08|491.68|0
1654601680000|2022-06-07 11:34:40|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1654601690000|2022-06-07 11:34:50|494.52|492.12|494.52|492.12|494.52|492.12|494.34|491.94|0
1654601700000|2022-06-07 11:35:00|494.43|492.03|494.52|492.12|494.52|492.12|494.34|491.94|0
1654601710000|2022-06-07 11:35:10|494.34|491.94|494.52|492.12|494.52|492.12|494.34|491.94|0
1654601720000|2022-06-07 11:35:20|494.7|492.3|495.06|492.66|495.06|492.66|494.7|492.3|0
1654601730000|2022-06-07 11:35:30|494.7|492.3|494.52|492.12|494.7|492.3|494.34|491.94|0
1654601740000|2022-06-07 11:35:40|494.34|491.94|493.98|491.58|494.34|491.94|493.98|491.58|0
1654601750000|2022-06-07 11:35:50|493.8|491.4|493.98|491.58|494.08|491.68|493.8|491.4|0
1654601760000|2022-06-07 11:36:00|494.08|491.68|493.9|491.5|494.25|491.85|493.9|491.5|0
1654601770000|2022-06-07 11:36:10|493.8|491.4|493.98|491.58|493.98|491.58|493.8|491.4|0
1654601780000|2022-06-07 11:36:20|493.8|491.4|493.98|491.58|493.98|491.58|493.8|491.4|0
1654601790000|2022-06-07 11:36:30|494.16|491.76|493.98|491.58|494.16|491.76|493.98|491.58|0
1654601800000|2022-06-07 11:36:40|493.8|491.4|494.25|491.85|494.25|491.85|493.8|491.4|0
1654601810000|2022-06-07 11:36:50|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1654601830000|2022-06-07 11:37:10|494.43|492.03|494.34|491.94|494.43|492.03|494.34|491.94|0
1654601840000|2022-06-07 11:37:20|494.25|491.85|494.34|491.94|494.34|491.94|494.25|491.85|0
1654601850000|2022-06-07 11:37:30|494.16|491.76|494.16|491.76|494.34|491.94|494.16|491.76|0
1654601860000|2022-06-07 11:37:40|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1654601870000|2022-06-07 11:37:50|494.16|491.76|493.8|491.4|494.16|491.76|493.8|491.4|0
1654601880000|2022-06-07 11:38:00|493.98|491.58|494.34|491.94|494.34|491.94|493.98|491.58|0
1654601890000|2022-06-07 11:38:10|494.7|492.3|494.7|492.3|494.7|492.3|494.52|492.12|0
1654601900000|2022-06-07 11:38:20|494.52|492.12|494.07|491.67|494.52|492.12|494.07|491.67|0
1654601910000|2022-06-07 11:38:30|494.16|491.76|494.34|491.94|494.34|491.94|494.16|491.76|0
1654601920000|2022-06-07 11:38:40|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1654601930000|2022-06-07 11:38:50|494.34|491.94|494.34|491.94|494.52|492.12|494.34|491.94|0
1654601940000|2022-06-07 11:39:00|494.25|491.85|494.43|492.03|494.43|492.03|494.25|491.85|0
1654601950000|2022-06-07 11:39:10|494.34|491.94|493.98|491.58|494.34|491.94|493.98|491.58|0
1654601960000|2022-06-07 11:39:20|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1654601980000|2022-06-07 11:39:40|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1654601990000|2022-06-07 11:39:50|494.52|492.12|494.34|491.94|494.52|492.12|494.34|491.94|0
1654602000000|2022-06-07 11:40:00|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1654602010000|2022-06-07 11:40:10|494.52|492.12|494.7|492.3|494.7|492.3|494.52|492.12|0
1654602020000|2022-06-07 11:40:20|494.88|492.48|494.88|492.48|494.88|492.48|494.88|492.48|0
1654602030000|2022-06-07 11:40:30|494.7|492.3|494.52|492.12|494.7|492.3|494.52|492.12|0
1654602040000|2022-06-07 11:40:40|494.7|492.3|494.61|492.21|494.7|492.3|494.52|492.12|0
1654602050000|2022-06-07 11:40:50|494.7|492.3|494.88|492.48|494.88|492.48|494.7|492.3|0
1654602060000|2022-06-07 11:41:00|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1654602070000|2022-06-07 11:41:10|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1654602080000|2022-06-07 11:41:20|495.23|492.83|495.05|492.65|495.23|492.83|495.05|492.65|0
1654602090000|2022-06-07 11:41:30|495.23|492.83|495.05|492.65|495.23|492.83|495.05|492.65|0
1654602100000|2022-06-07 11:41:40|495.15|492.75|495.23|492.83|495.23|492.83|494.88|492.48|0
1654602110000|2022-06-07 11:41:50|495.33|492.93|495.41|493.01|495.41|493.01|495.23|492.83|0
1654602120000|2022-06-07 11:42:00|495.23|492.83|495.41|493.01|495.41|493.01|495.23|492.83|0
1654602130000|2022-06-07 11:42:10|495.33|492.93|495.41|493.01|495.41|493.01|495.33|492.93|0
1654602150000|2022-06-07 11:42:30|495.51|493.11|495.41|493.01|495.51|493.11|495.33|492.93|0
1654602160000|2022-06-07 11:42:40|495.51|493.11|495.41|493.01|495.51|493.11|495.41|493.01|0
1654602180000|2022-06-07 11:43:00|495.33|492.93|495.41|493.01|495.41|493.01|495.33|492.93|0
1654602240000|2022-06-07 11:44:00|495.23|492.83|495.41|493.01|495.41|493.01|495.23|492.83|0
1654602260000|2022-06-07 11:44:20|495.51|493.11|495.23|492.83|495.51|493.11|495.23|492.83|0
1654602270000|2022-06-07 11:44:30|495.41|493.01|495.51|493.11|495.51|493.11|495.41|493.01|0
1654602280000|2022-06-07 11:44:40|495.77|493.37|495.95|493.55|496.22|493.82|495.77|493.37|0
1654602300000|2022-06-07 11:45:00|496.04|493.64|495.95|493.55|496.04|493.64|495.95|493.55|0
1654602310000|2022-06-07 11:45:10|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1654602320000|2022-06-07 11:45:20|495.59|493.19|495.59|493.19|495.59|493.19|495.59|493.19|0
1654602330000|2022-06-07 11:45:30|495.77|493.37|495.77|493.37|495.95|493.55|495.77|493.37|0
1654602340000|2022-06-07 11:45:40|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1654602350000|2022-06-07 11:45:50|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1654602360000|2022-06-07 11:46:00|495.59|493.19|495.86|493.46|495.95|493.55|495.59|493.19|0
1654602370000|2022-06-07 11:46:10|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1654602390000|2022-06-07 11:46:30|496.04|493.64|495.95|493.55|496.04|493.64|495.95|493.55|0
1654602400000|2022-06-07 11:46:40|495.77|493.37|495.77|493.37|495.77|493.37|495.59|493.19|0
1654602410000|2022-06-07 11:46:50|495.95|493.55|495.77|493.37|495.95|493.55|495.77|493.37|0
1654602420000|2022-06-07 11:47:00|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1654602430000|2022-06-07 11:47:10|495.77|493.37|495.77|493.37|495.77|493.37|495.77|493.37|0
1654602440000|2022-06-07 11:47:20|495.59|493.19|494.87|492.47|495.59|493.19|494.87|492.47|0
1654602450000|2022-06-07 11:47:30|495.05|492.65|495.23|492.83|495.23|492.83|495.05|492.65|0
1654602460000|2022-06-07 11:47:40|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1654602470000|2022-06-07 11:47:50|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1654602480000|2022-06-07 11:48:00|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1654602490000|2022-06-07 11:48:10|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1654602500000|2022-06-07 11:48:20|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1654602510000|2022-06-07 11:48:30|494.69|492.29|494.69|492.29|494.69|492.29|494.61|492.21|0
1654602520000|2022-06-07 11:48:40|494.79|492.39|494.69|492.29|494.79|492.39|494.69|492.29|0
1654602530000|2022-06-07 11:48:50|494.51|492.11|494.43|492.03|494.51|492.11|494.43|492.03|0
1654602540000|2022-06-07 11:49:00|494.34|491.94|494.87|492.47|494.87|492.47|494.34|491.94|0
1654602550000|2022-06-07 11:49:10|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1654602560000|2022-06-07 11:49:20|495.05|492.65|494.69|492.29|495.05|492.65|494.69|492.29|0
1654602570000|2022-06-07 11:49:30|494.51|492.11|494.34|491.94|494.51|492.11|494.34|491.94|0
1654602590000|2022-06-07 11:49:50|494.51|492.11|494.43|492.03|494.51|492.11|494.43|492.03|0
1654602600000|2022-06-07 11:50:00|494.51|492.11|494.97|492.57|494.97|492.57|494.51|492.11|0
1654602610000|2022-06-07 11:50:10|494.69|492.29|494.69|492.29|494.69|492.29|494.51|492.11|0
1654602630000|2022-06-07 11:50:30|494.87|492.47|494.87|492.47|494.87|492.47|494.69|492.29|0
1654602650000|2022-06-07 11:50:50|494.69|492.29|494.69|492.29|494.79|492.39|494.69|492.29|0
1654602660000|2022-06-07 11:51:00|494.79|492.39|494.69|492.29|494.79|492.39|494.69|492.29|0
1654602670000|2022-06-07 11:51:10|494.61|492.21|494.51|492.11|494.61|492.21|494.51|492.11|0
1654602680000|2022-06-07 11:51:20|494.69|492.29|494.69|492.29|494.69|492.29|494.51|492.11|0
1654602690000|2022-06-07 11:51:30|494.79|492.39|494.69|492.29|494.79|492.39|494.69|492.29|0
1654602700000|2022-06-07 11:51:40|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1654602720000|2022-06-07 11:52:00|494.97|492.57|494.87|492.47|494.97|492.57|494.87|492.47|0
1654602730000|2022-06-07 11:52:10|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1654602740000|2022-06-07 11:52:20|495.59|493.19|495.59|493.19|495.95|493.55|495.59|493.19|0
1654602750000|2022-06-07 11:52:30|495.77|493.37|496.31|493.91|496.31|493.91|495.77|493.37|0
1654602760000|2022-06-07 11:52:40|496.22|493.82|496.31|493.91|496.31|493.91|496.13|493.73|0
1654602790000|2022-06-07 11:53:10|496.13|493.73|496.13|493.73|496.13|493.73|495.77|493.37|0
1654602800000|2022-06-07 11:53:20|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1654602810000|2022-06-07 11:53:30|495.77|493.37|495.95|493.55|495.95|493.55|495.77|493.37|0
1654602820000|2022-06-07 11:53:40|495.86|493.46|495.95|493.55|496.13|493.73|495.86|493.46|0
1654602840000|2022-06-07 11:54:00|496.22|493.82|496.31|493.91|496.31|493.91|496.22|493.82|0
1654602850000|2022-06-07 11:54:10|496.13|493.73|496.31|493.91|496.31|493.91|495.95|493.55|0
1654602860000|2022-06-07 11:54:20|496.13|493.73|496.31|493.91|496.31|493.91|496.13|493.73|0
1654602950000|2022-06-07 11:55:50|496.13|493.73|496.66|494.26|496.66|494.26|496.13|493.73|0
1654602970000|2022-06-07 11:56:10|496.48|494.08|496.66|494.26|496.66|494.26|496.48|494.08|0
1654602990000|2022-06-07 11:56:30|496.48|494.08|496.66|494.26|496.66|494.26|496.48|494.08|0
1654603010000|2022-06-07 11:56:50|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1654603020000|2022-06-07 11:57:00|496.66|494.26|496.48|494.08|496.66|494.26|496.3|493.9|0
1654603030000|2022-06-07 11:57:10|496.3|493.9|496.48|494.08|496.48|494.08|496.3|493.9|0
1654603040000|2022-06-07 11:57:20|496.3|493.9|495.77|493.37|496.3|493.9|495.77|493.37|0
1654603060000|2022-06-07 11:57:40|495.86|493.46|495.77|493.37|495.95|493.55|495.77|493.37|0
1654603070000|2022-06-07 11:57:50|495.95|493.55|495.59|493.19|495.95|493.55|495.59|493.19|0
1654603080000|2022-06-07 11:58:00|495.77|493.37|495.77|493.37|495.77|493.37|495.59|493.19|0
1654603090000|2022-06-07 11:58:10|495.59|493.19|495.59|493.19|495.59|493.19|495.41|493.01|0
1654603100000|2022-06-07 11:58:20|495.41|493.01|495.41|493.01|495.41|493.01|495.23|492.83|0
1654603110000|2022-06-07 11:58:30|495.5|493.1|495.41|493.01|495.59|493.19|495.41|493.01|0
1654603120000|2022-06-07 11:58:40|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1654603130000|2022-06-07 11:58:50|495.41|493.01|495.59|493.19|495.59|493.19|495.41|493.01|0
1654603150000|2022-06-07 11:59:10|495.5|493.1|495.59|493.19|495.59|493.19|495.5|493.1|0
1654603160000|2022-06-07 11:59:20|495.41|493.01|495.05|492.65|495.41|493.01|495.05|492.65|0
1654603170000|2022-06-07 11:59:30|495.23|492.83|495.41|493.01|495.41|493.01|495.23|492.83|0
1654603180000|2022-06-07 11:59:40|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1654603190000|2022-06-07 11:59:50|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1654603200000|2022-06-07 12:00:00|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1654603210000|2022-06-07 12:00:10|494.69|492.29|494.51|492.11|494.69|492.29|494.51|492.11|0
1654603220000|2022-06-07 12:00:20|493.97|491.57|494.07|491.67|494.07|491.67|493.89|491.49|0
1654603230000|2022-06-07 12:00:30|494.15|491.75|494.33|491.93|494.33|491.93|494.15|491.75|0
1654603240000|2022-06-07 12:00:40|494.15|491.75|494.51|492.11|494.51|492.11|494.15|491.75|0
1654603250000|2022-06-07 12:00:50|494.69|492.29|494.96|492.56|494.96|492.56|494.69|492.29|0
1654603260000|2022-06-07 12:01:00|495.59|493.19|495.77|493.37|495.77|493.37|495.59|493.19|0
1654603270000|2022-06-07 12:01:10|495.94|493.54|496.12|493.72|496.12|493.72|495.77|493.37|0
1654603280000|2022-06-07 12:01:20|495.94|493.54|495.59|493.19|495.94|493.54|495.59|493.19|0
1654603290000|2022-06-07 12:01:30|495.5|493.1|495.94|493.54|495.94|493.54|495.5|493.1|0
1654603300000|2022-06-07 12:01:40|496.12|493.72|496.66|494.26|496.66|494.26|496.12|493.72|0
1654603310000|2022-06-07 12:01:50|496.48|494.08|496.22|493.82|496.48|494.08|496.22|493.82|0
1654603320000|2022-06-07 12:02:00|496.3|493.9|496.48|494.08|496.48|494.08|496.3|493.9|0
1654603330000|2022-06-07 12:02:10|496.66|494.26|496.4|494|496.66|494.26|496.4|494|0
1654603340000|2022-06-07 12:02:20|496.3|493.9|496.12|493.72|496.3|493.9|496.12|493.72|0
1654603350000|2022-06-07 12:02:30|496.3|493.9|496.4|494|496.4|494|496.3|493.9|0
1654603360000|2022-06-07 12:02:40|496.3|493.9|496.12|493.72|496.3|493.9|496.12|493.72|0
1654603370000|2022-06-07 12:02:50|496.3|493.9|495.94|493.54|496.3|493.9|495.94|493.54|0
1654603380000|2022-06-07 12:03:00|496.04|493.64|496.12|493.72|496.12|493.72|496.04|493.64|0
1654603390000|2022-06-07 12:03:10|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1654603400000|2022-06-07 12:03:20|496.48|494.08|496.48|494.08|496.48|494.08|496.3|493.9|0
1654603410000|2022-06-07 12:03:30|496.66|494.26|496.48|494.08|496.66|494.26|496.48|494.08|0
1654603420000|2022-06-07 12:03:40|496.66|494.26|496.66|494.26|496.66|494.26|496.58|494.18|0
1654603430000|2022-06-07 12:03:50|496.75|494.35|496.66|494.26|496.75|494.35|496.66|494.26|0
1654603440000|2022-06-07 12:04:00|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1654603450000|2022-06-07 12:04:10|496.12|493.72|495.94|493.54|496.3|493.9|495.94|493.54|0
1654603460000|2022-06-07 12:04:20|495.76|493.36|496.12|493.72|496.12|493.72|495.76|493.36|0
1654603470000|2022-06-07 12:04:30|496.3|493.9|496.66|494.26|496.75|494.35|496.3|493.9|0
1654603480000|2022-06-07 12:04:40|496.48|494.08|496.3|493.9|496.48|494.08|496.3|493.9|0
1654603490000|2022-06-07 12:04:50|497.02|494.62|497.02|494.62|497.02|494.62|497.02|494.62|0
1654603500000|2022-06-07 12:05:00|497.2|494.8|497.38|494.98|497.38|494.98|497.2|494.8|0
1654603510000|2022-06-07 12:05:10|497.2|494.8|497.38|494.98|497.38|494.98|497.2|494.8|0
1654603520000|2022-06-07 12:05:20|497.29|494.89|496.4|494|497.29|494.89|496.4|494|0
1654603530000|2022-06-07 12:05:30|496.3|493.9|495.76|493.36|496.4|494|495.76|493.36|0
1654603540000|2022-06-07 12:05:40|495.94|493.54|495.94|493.54|495.94|493.54|495.94|493.54|0
1654603550000|2022-06-07 12:05:50|496.12|493.72|496.48|494.08|496.48|494.08|496.12|493.72|0
1654603560000|2022-06-07 12:06:00|496.57|494.17|496.66|494.26|496.66|494.26|496.48|494.08|0
1654603570000|2022-06-07 12:06:10|497.02|494.62|497.38|494.98|497.38|494.98|496.84|494.44|0
1654603580000|2022-06-07 12:06:20|497.29|494.89|497.29|494.89|497.38|494.98|497.29|494.89|0
1654603590000|2022-06-07 12:06:30|497.2|494.8|497.38|494.98|497.38|494.98|497.2|494.8|0
1654603600000|2022-06-07 12:06:40|497.2|494.8|496.93|494.53|497.2|494.8|496.93|494.53|0
1654603610000|2022-06-07 12:06:50|496.84|494.44|497.38|494.98|497.38|494.98|496.84|494.44|0
1654603650000|2022-06-07 12:07:30|497.2|494.8|497.38|494.98|497.38|494.98|497.02|494.62|0
1654603660000|2022-06-07 12:07:40|497.02|494.62|497.02|494.62|497.02|494.62|497.02|494.62|0
1654603670000|2022-06-07 12:07:50|497.2|494.8|497.38|494.98|497.38|494.98|497.02|494.62|0
1654603680000|2022-06-07 12:08:00|497.02|494.62|497.2|494.8|497.2|494.8|497.02|494.62|0
1654603690000|2022-06-07 12:08:10|497.29|494.89|497.38|494.98|497.38|494.98|497.29|494.89|0
1654603700000|2022-06-07 12:08:20|497.2|494.8|497.2|494.8|497.2|494.8|497.2|494.8|0
1654603710000|2022-06-07 12:08:30|497.38|494.98|497.38|494.98|497.38|494.98|497.2|494.8|0
1654603720000|2022-06-07 12:08:40|497.2|494.8|497.2|494.8|497.38|494.98|497.2|494.8|0
1654603730000|2022-06-07 12:08:50|497.38|494.98|497.38|494.98|497.38|494.98|497.2|494.8|0
1654603740000|2022-06-07 12:09:00|497.2|494.8|497.2|494.8|497.2|494.8|497.2|494.8|0
1654603750000|2022-06-07 12:09:10|497.29|494.89|497.38|494.98|497.38|494.98|497.29|494.89|0
1654603760000|2022-06-07 12:09:20|497.2|494.8|496.84|494.44|497.2|494.8|496.84|494.44|0
1654603770000|2022-06-07 12:09:30|497.2|494.8|497.38|494.98|497.38|494.98|497.11|494.71|0
1654603790000|2022-06-07 12:09:50|497.56|495.16|497.38|494.98|497.56|495.16|497.38|494.98|0
1654603800000|2022-06-07 12:10:00|497.47|495.07|496.84|494.44|497.47|495.07|496.84|494.44|0
1654603810000|2022-06-07 12:10:10|496.48|494.08|496.66|494.26|496.66|494.26|496.48|494.08|0
1654603820000|2022-06-07 12:10:20|496.84|494.44|496.84|494.44|496.84|494.44|496.84|494.44|0
1654603830000|2022-06-07 12:10:30|496.75|494.35|496.84|494.44|496.84|494.44|496.75|494.35|0
1654603840000|2022-06-07 12:10:40|497.2|494.8|498.1|495.7|498.1|495.7|497.2|494.8|0
1654603850000|2022-06-07 12:10:50|498.28|495.88|498.28|495.88|498.46|496.06|498.28|495.88|0
1654603860000|2022-06-07 12:11:00|498.46|496.06|498.37|495.97|498.46|496.06|498.37|495.97|0
1654603870000|2022-06-07 12:11:10|498.46|496.06|498.46|496.06|498.46|496.06|498.28|495.88|0
1654603880000|2022-06-07 12:11:20|498.28|495.88|497.74|495.34|498.28|495.88|497.74|495.34|0
1654603890000|2022-06-07 12:11:30|497.83|495.43|497.38|494.98|497.83|495.43|497.38|494.98|0
1654603900000|2022-06-07 12:11:40|497.47|495.07|497.74|495.34|497.74|495.34|497.47|495.07|0
1654603910000|2022-06-07 12:11:50|497.92|495.52|497.92|495.52|498.1|495.7|497.92|495.52|0
1654603920000|2022-06-07 12:12:00|498.01|495.61|498.37|495.97|498.46|496.06|497.92|495.52|0
1654603930000|2022-06-07 12:12:10|498.28|495.88|498.46|496.06|498.46|496.06|498.28|495.88|0
1654603940000|2022-06-07 12:12:20|498.28|495.88|498.46|496.06|498.46|496.06|498.28|495.88|0
1654603970000|2022-06-07 12:12:50|498.28|495.88|498.37|495.97|498.37|495.97|498.28|495.88|0
1654603980000|2022-06-07 12:13:00|498.28|495.88|498.37|495.97|498.37|495.97|498.28|495.88|0
1654603990000|2022-06-07 12:13:10|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1654604000000|2022-06-07 12:13:20|498.46|496.06|498.28|495.88|498.46|496.06|498.28|495.88|0
1654604010000|2022-06-07 12:13:30|498.46|496.06|498.46|496.06|498.46|496.06|498.46|496.06|0
1654604020000|2022-06-07 12:13:40|498.28|495.88|498.37|495.97|498.37|495.97|498.28|495.88|0
1654604030000|2022-06-07 12:13:50|498.46|496.06|498.37|495.97|498.46|496.06|498.37|495.97|0
1654604040000|2022-06-07 12:14:00|498.28|495.88|498.1|495.7|498.28|495.88|498.1|495.7|0
1654604050000|2022-06-07 12:14:10|498.28|495.88|498.1|495.7|498.28|495.88|498.1|495.7|0
1654604060000|2022-06-07 12:14:20|498.01|495.61|497.38|494.98|498.01|495.61|497.38|494.98|0
1654604070000|2022-06-07 12:14:30|497.2|494.8|497.2|494.8|497.2|494.8|497.02|494.62|0
1654604080000|2022-06-07 12:14:40|497.11|494.71|497.56|495.16|497.56|495.16|497.11|494.71|0
1654604090000|2022-06-07 12:14:50|497.38|494.98|497.38|494.98|497.38|494.98|497.38|494.98|0
1654604100000|2022-06-07 12:15:00|497.2|494.8|496.84|494.44|497.38|494.98|496.84|494.44|0
1654604110000|2022-06-07 12:15:10|497.2|494.8|497.2|494.8|497.2|494.8|497.2|494.8|0
1654604120000|2022-06-07 12:15:20|497.02|494.62|497.02|494.62|497.02|494.62|497.02|494.62|0
1654604130000|2022-06-07 12:15:30|496.84|494.44|496.84|494.44|497.02|494.62|496.84|494.44|0
1654604140000|2022-06-07 12:15:40|496.66|494.26|497.02|494.62|497.02|494.62|496.66|494.26|0
1654604150000|2022-06-07 12:15:50|497.38|494.98|497.56|495.16|497.56|495.16|497.38|494.98|0
1654604160000|2022-06-07 12:16:00|497.38|494.98|497.2|494.8|497.38|494.98|497.2|494.8|0
1654604170000|2022-06-07 12:16:10|497.38|494.98|497.56|495.16|497.56|495.16|497.38|494.98|0
1654604180000|2022-06-07 12:16:20|497.74|495.34|497.65|495.25|497.74|495.34|497.56|495.16|0
1654604190000|2022-06-07 12:16:30|497.74|495.34|497.38|494.98|497.74|495.34|497.38|494.98|0
1654604200000|2022-06-07 12:16:40|497.56|495.16|496.75|494.35|497.56|495.16|496.75|494.35|0
1654604210000|2022-06-07 12:16:50|496.84|494.44|496.66|494.26|496.84|494.44|496.66|494.26|0
1654604220000|2022-06-07 12:17:00|496.84|494.44|497.02|494.62|497.02|494.62|496.84|494.44|0
1654604230000|2022-06-07 12:17:10|497.11|494.71|497.02|494.62|497.2|494.8|497.02|494.62|0
1654604240000|2022-06-07 12:17:20|496.84|494.44|497.02|494.62|497.02|494.62|496.84|494.44|0
1654604250000|2022-06-07 12:17:30|497.2|494.8|497.11|494.71|497.2|494.8|497.11|494.71|0
1654604260000|2022-06-07 12:17:40|497.2|494.8|497.73|495.33|497.73|495.33|497.2|494.8|0
1654604270000|2022-06-07 12:17:50|498.37|495.97|498.27|495.87|498.45|496.05|498.27|495.87|0
1654604280000|2022-06-07 12:18:00|498.45|496.05|498.45|496.05|498.45|496.05|498.27|495.87|0
1654604290000|2022-06-07 12:18:10|498.63|496.23|498.81|496.41|498.81|496.41|498.45|496.05|0
1654604300000|2022-06-07 12:18:20|498.99|496.59|498.99|496.59|498.99|496.59|498.81|496.41|0
1654604310000|2022-06-07 12:18:30|498.81|496.41|498.99|496.59|498.99|496.59|498.81|496.41|0
1654604320000|2022-06-07 12:18:40|499.17|496.77|498.99|496.59|499.17|496.77|498.99|496.59|0
1654604330000|2022-06-07 12:18:50|499.17|496.77|498.81|496.41|499.17|496.77|498.81|496.41|0
1654604340000|2022-06-07 12:19:00|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1654604350000|2022-06-07 12:19:10|499.17|496.77|499.17|496.77|499.35|496.95|499.09|496.69|0
1654604360000|2022-06-07 12:19:20|499.35|496.95|499.17|496.77|499.35|496.95|499.17|496.77|0
1654604370000|2022-06-07 12:19:30|499.35|496.95|499.35|496.95|499.53|497.13|499.35|496.95|0
1654604380000|2022-06-07 12:19:40|499.53|497.13|499.53|497.13|499.53|497.13|499.35|496.95|0
1654604390000|2022-06-07 12:19:50|499.35|496.95|499.17|496.77|499.35|496.95|499.17|496.77|0
1654604400000|2022-06-07 12:20:00|498.99|496.59|498.99|496.59|499.17|496.77|498.99|496.59|0
1654604410000|2022-06-07 12:20:10|498.81|496.41|498.63|496.23|498.81|496.41|498.63|496.23|0
1654604420000|2022-06-07 12:20:20|498.09|495.69|497.73|495.33|498.09|495.69|497.73|495.33|0
1654604430000|2022-06-07 12:20:30|497.91|495.51|497.73|495.33|497.91|495.51|497.73|495.33|0
1654604440000|2022-06-07 12:20:40|497.55|495.15|497.01|494.61|497.55|495.15|497.01|494.61|0
1654604450000|2022-06-07 12:20:50|496.84|494.44|497.19|494.79|497.19|494.79|496.84|494.44|0
1654604460000|2022-06-07 12:21:00|497.01|494.61|496.66|494.26|497.01|494.61|496.66|494.26|0
1654604470000|2022-06-07 12:21:10|496.83|494.43|497.37|494.97|497.37|494.97|496.83|494.43|0
1654604480000|2022-06-07 12:21:20|497.19|494.79|496.93|494.53|497.19|494.79|496.93|494.53|0
1654604490000|2022-06-07 12:21:30|497.01|494.61|497.11|494.71|497.11|494.71|497.01|494.61|0
1654604500000|2022-06-07 12:21:40|497.01|494.61|497.19|494.79|497.37|494.97|497.01|494.61|0
1654604510000|2022-06-07 12:21:50|497.29|494.89|497.29|494.89|497.29|494.89|497.19|494.79|0
1654604520000|2022-06-07 12:22:00|497.19|494.79|497.37|494.97|497.37|494.97|497.19|494.79|0
1654604530000|2022-06-07 12:22:10|497.01|494.61|496.65|494.25|497.01|494.61|496.65|494.25|0
1654604540000|2022-06-07 12:22:20|496.48|494.08|496.65|494.25|496.65|494.25|496.48|494.08|0
1654604550000|2022-06-07 12:22:30|496.83|494.43|497.01|494.61|497.19|494.79|496.83|494.43|0
1654604560000|2022-06-07 12:22:40|496.83|494.43|496.65|494.25|496.83|494.43|496.65|494.25|0
1654604570000|2022-06-07 12:22:50|496.83|494.43|496.75|494.35|496.83|494.43|496.75|494.35|0
1654604580000|2022-06-07 12:23:00|496.65|494.25|496.65|494.25|496.75|494.35|496.65|494.25|0
1654604590000|2022-06-07 12:23:10|496.48|494.08|496.3|493.9|496.48|494.08|496.3|493.9|0
1654604600000|2022-06-07 12:23:20|496.21|493.81|496.3|493.9|496.3|493.9|496.12|493.72|0
1654604610000|2022-06-07 12:23:30|496.12|493.72|496.12|493.72|496.3|493.9|496.12|493.72|0
1654604620000|2022-06-07 12:23:40|495.94|493.54|495.94|493.54|495.94|493.54|495.76|493.36|0
1654604630000|2022-06-07 12:23:50|496.12|493.72|495.76|493.36|496.12|493.72|495.67|493.27|0
1654604640000|2022-06-07 12:24:00|495.4|493|495.4|493|495.4|493|495.4|493|0
1654604650000|2022-06-07 12:24:10|495.58|493.18|495.85|493.45|495.85|493.45|495.58|493.18|0
1654604660000|2022-06-07 12:24:20|495.76|493.36|495.94|493.54|495.94|493.54|495.76|493.36|0
1654604680000|2022-06-07 12:24:40|496.12|493.72|496.12|493.72|496.12|493.72|496.12|493.72|0
1654604690000|2022-06-07 12:24:50|496.29|493.89|496.29|493.89|496.29|493.89|496.29|493.89|0
1654604700000|2022-06-07 12:25:00|495.94|493.54|496.21|493.81|496.21|493.81|495.94|493.54|0
1654604710000|2022-06-07 12:25:10|496.29|493.89|495.94|493.54|496.29|493.89|495.94|493.54|0
1654604720000|2022-06-07 12:25:20|496.03|493.63|495.76|493.36|496.03|493.63|495.76|493.36|0
1654604730000|2022-06-07 12:25:30|495.58|493.18|495.76|493.36|495.76|493.36|495.58|493.18|0
1654604740000|2022-06-07 12:25:40|495.58|493.18|495.58|493.18|495.58|493.18|495.58|493.18|0
1654604750000|2022-06-07 12:25:50|495.76|493.36|495.58|493.18|495.76|493.36|495.58|493.18|0
1654604760000|2022-06-07 12:26:00|495.76|493.36|496.11|493.71|496.11|493.71|495.76|493.36|0
1654604770000|2022-06-07 12:26:10|495.67|493.27|495.4|493|495.67|493.27|495.4|493|0
1654604780000|2022-06-07 12:26:20|495.58|493.18|495.94|493.54|495.94|493.54|495.58|493.18|0
1654604790000|2022-06-07 12:26:30|496.29|493.89|496.21|493.81|496.29|493.89|496.21|493.81|0
1654604800000|2022-06-07 12:26:40|496.29|493.89|496.29|493.89|496.29|493.89|496.29|493.89|0
1654604810000|2022-06-07 12:26:50|496.39|493.99|496.21|493.81|496.39|493.99|496.21|493.81|0
1654604820000|2022-06-07 12:27:00|496.29|493.89|495.94|493.54|496.29|493.89|495.94|493.54|0
1654604830000|2022-06-07 12:27:10|496.11|493.71|496.11|493.71|496.11|493.71|496.11|493.71|0
1654604840000|2022-06-07 12:27:20|496.21|493.81|496.29|493.89|496.29|493.89|496.21|493.81|0
1654604850000|2022-06-07 12:27:30|496.21|493.81|495.93|493.53|496.21|493.81|495.93|493.53|0
1654604900000|2022-06-07 12:28:20|496.29|493.89|496.47|494.07|496.47|494.07|496.29|493.89|0
1654604910000|2022-06-07 12:28:30|496.65|494.25|496.29|493.89|496.65|494.25|496.29|493.89|0
1654604920000|2022-06-07 12:28:40|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1654604930000|2022-06-07 12:28:50|496.65|494.25|496.47|494.07|496.65|494.25|496.47|494.07|0
1654604940000|2022-06-07 12:29:00|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1654604990000|2022-06-07 12:29:50|496.47|494.07|496.65|494.25|496.65|494.25|496.47|494.07|0
1654605000000|2022-06-07 12:30:00|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1654605010000|2022-06-07 12:30:10|496.29|493.89|496.65|494.25|496.65|494.25|496.29|493.89|0
1654605020000|2022-06-07 12:30:20|496.83|494.43|497.19|494.79|497.19|494.79|496.83|494.43|0
1654605030000|2022-06-07 12:30:30|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1654605040000|2022-06-07 12:30:40|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1654605050000|2022-06-07 12:30:50|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1654605060000|2022-06-07 12:31:00|498.09|495.69|497.91|495.51|498.09|495.69|497.91|495.51|0
1654605070000|2022-06-07 12:31:10|498.09|495.69|498.09|495.69|498.09|495.69|498.09|495.69|0
1654605080000|2022-06-07 12:31:20|498.63|496.23|499.53|497.13|499.53|497.13|498.63|496.23|0
1654605090000|2022-06-07 12:31:30|499.35|496.95|499.17|496.77|499.35|496.95|499.17|496.77|0
1654605100000|2022-06-07 12:31:40|498.99|496.59|499.35|496.95|499.53|497.13|498.99|496.59|0
1654605110000|2022-06-07 12:31:50|499.53|497.13|499.35|496.95|499.53|497.13|499.35|496.95|0
1654605120000|2022-06-07 12:32:00|499.8|497.4|499.89|497.49|499.89|497.49|499.8|497.4|0
1654605140000|2022-06-07 12:32:20|500.07|497.67|499.98|497.58|500.07|497.67|499.89|497.49|0
1654605150000|2022-06-07 12:32:30|500.07|497.67|500.43|498.03|500.43|498.03|500.07|497.67|0
1654605160000|2022-06-07 12:32:40|500.61|498.21|500.61|498.21|500.61|498.21|500.61|498.21|0
1654605170000|2022-06-07 12:32:50|500.25|497.85|500.07|497.67|500.25|497.85|500.07|497.67|0
1654605180000|2022-06-07 12:33:00|499.35|496.95|499.53|497.13|499.53|497.13|499.17|496.77|0
1654605190000|2022-06-07 12:33:10|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1654605200000|2022-06-07 12:33:20|499.17|496.77|498.45|496.05|499.17|496.77|498.45|496.05|0
1654605210000|2022-06-07 12:33:30|498.27|495.87|497.55|495.15|498.27|495.87|497.55|495.15|0
1654605220000|2022-06-07 12:33:40|497.37|494.97|497.37|494.97|497.55|495.15|497.37|494.97|0
1654605230000|2022-06-07 12:33:50|497.55|495.15|497.19|494.79|497.55|495.15|497.19|494.79|0
1654605240000|2022-06-07 12:34:00|497.01|494.61|497.01|494.61|497.01|494.61|497.01|494.61|0
1654605250000|2022-06-07 12:34:10|496.65|494.25|497.01|494.61|497.01|494.61|496.65|494.25|0
1654605260000|2022-06-07 12:34:20|497.19|494.79|497.19|494.79|497.37|494.97|497.01|494.61|0
1654605270000|2022-06-07 12:34:30|496.65|494.25|496.11|493.71|496.65|494.25|496.11|493.71|0
1654605280000|2022-06-07 12:34:40|496.29|493.89|496.29|493.89|496.29|493.89|496.29|493.89|0
1654605300000|2022-06-07 12:35:00|496.38|493.98|496.47|494.07|496.65|494.25|496.29|493.89|0
1654605310000|2022-06-07 12:35:10|496.29|493.89|495.75|493.35|496.29|493.89|495.75|493.35|0
1654605320000|2022-06-07 12:35:20|496.29|493.89|496.29|493.89|496.29|493.89|496.29|493.89|0
1654605330000|2022-06-07 12:35:30|496.38|493.98|497.55|495.15|497.55|495.15|496.38|493.98|0
1654605340000|2022-06-07 12:35:40|497.73|495.33|498.09|495.69|498.09|495.69|497.73|495.33|0
1654605350000|2022-06-07 12:35:50|498.27|495.87|499.17|496.77|499.17|496.77|498.27|495.87|0
1654605360000|2022-06-07 12:36:00|498.99|496.59|498.45|496.05|498.99|496.59|498.45|496.05|0
1654605370000|2022-06-07 12:36:10|498.99|496.59|499.35|496.95|499.35|496.95|498.81|496.41|0
1654605380000|2022-06-07 12:36:20|499.17|496.77|499.53|497.13|499.71|497.31|499.17|496.77|0
1654605390000|2022-06-07 12:36:30|499.71|497.31|499.53|497.13|499.71|497.31|499.53|497.13|0
1654605400000|2022-06-07 12:36:40|499.35|496.95|498.09|495.69|499.35|496.95|498.09|495.69|0
1654605410000|2022-06-07 12:36:50|497.73|495.33|497.55|495.15|497.73|495.33|497.37|494.97|0
1654605420000|2022-06-07 12:37:00|497.73|495.33|497.19|494.79|497.73|495.33|497.19|494.79|0
1654605430000|2022-06-07 12:37:10|496.83|494.43|497.37|494.97|497.37|494.97|496.83|494.43|0
1654605440000|2022-06-07 12:37:20|497.55|495.15|497.91|495.51|498.27|495.87|497.55|495.15|0
1654605450000|2022-06-07 12:37:30|497.73|495.33|497.01|494.61|497.73|495.33|497.01|494.61|0
1654605460000|2022-06-07 12:37:40|496.83|494.43|497.28|494.88|497.28|494.88|496.47|494.07|0
1654605470000|2022-06-07 12:37:50|497.37|494.97|497.1|494.7|497.37|494.97|497.01|494.61|0
1654605480000|2022-06-07 12:38:00|497.19|494.79|498.09|495.69|498.09|495.69|497.19|494.79|0
1654605490000|2022-06-07 12:38:10|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1654605500000|2022-06-07 12:38:20|498.09|495.69|498.09|495.69|498.27|495.87|498.09|495.69|0
1654605510000|2022-06-07 12:38:30|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1654605520000|2022-06-07 12:38:40|497.73|495.33|497.64|495.24|497.73|495.33|497.55|495.15|0
1654605530000|2022-06-07 12:38:50|497.91|495.51|497.91|495.51|497.91|495.51|497.64|495.24|0
1654605540000|2022-06-07 12:39:00|498.09|495.69|498.09|495.69|498.09|495.69|498.09|495.69|0
1654605550000|2022-06-07 12:39:10|497.91|495.51|497.73|495.33|498.09|495.69|497.73|495.33|0
1654605560000|2022-06-07 12:39:20|497.55|495.15|497.64|495.24|497.73|495.33|497.55|495.15|0
1654605570000|2022-06-07 12:39:30|497.55|495.15|497.91|495.51|497.91|495.51|497.55|495.15|0
1654605580000|2022-06-07 12:39:40|498|495.6|497.91|495.51|498.09|495.69|497.91|495.51|0
1654605590000|2022-06-07 12:39:50|497.73|495.33|497.91|495.51|497.91|495.51|497.73|495.33|0
1654605600000|2022-06-07 12:40:00|498.09|495.69|498.27|495.87|498.27|495.87|498.09|495.69|0
1654605610000|2022-06-07 12:40:10|498.36|495.96|499.35|496.95|499.35|496.95|498.36|495.96|0
1654605620000|2022-06-07 12:40:20|499.53|497.13|499.71|497.31|499.89|497.49|499.53|497.13|0
1654605630000|2022-06-07 12:40:30|499.53|497.13|498.81|496.41|499.53|497.13|498.81|496.41|0
1654605640000|2022-06-07 12:40:40|499.35|496.95|499.71|497.31|499.71|497.31|499.35|496.95|0
1654605650000|2022-06-07 12:40:50|499.53|497.13|499.44|497.04|499.53|497.13|499.44|497.04|0
1654605660000|2022-06-07 12:41:00|499.35|496.95|499.89|497.49|499.89|497.49|499.35|496.95|0
1654605670000|2022-06-07 12:41:10|499.71|497.31|498.45|496.05|499.71|497.31|498.45|496.05|0
1654605680000|2022-06-07 12:41:20|498.27|495.87|498.27|495.87|498.45|496.05|498.27|495.87|0
1654605690000|2022-06-07 12:41:30|498.63|496.23|498.45|496.05|498.9|496.5|498.45|496.05|0
1654605700000|2022-06-07 12:41:40|498.63|496.23|498.09|495.69|498.63|496.23|498.09|495.69|0
1654605710000|2022-06-07 12:41:50|498.27|495.87|498.09|495.69|498.45|496.05|498.09|495.69|0
1654605720000|2022-06-07 12:42:00|497.91|495.51|498.09|495.69|498.09|495.69|497.91|495.51|0
1654605730000|2022-06-07 12:42:10|498.27|495.87|498.81|496.41|498.81|496.41|498.27|495.87|0
1654605740000|2022-06-07 12:42:20|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1654605750000|2022-06-07 12:42:30|498.81|496.41|498.09|495.69|498.81|496.41|498.09|495.69|0
1654605760000|2022-06-07 12:42:40|497.91|495.51|498.36|495.96|498.36|495.96|497.91|495.51|0
1654605770000|2022-06-07 12:42:50|498.27|495.87|498.27|495.87|498.45|496.05|498.27|495.87|0
1654605780000|2022-06-07 12:43:00|497.73|495.33|498.09|495.69|498.09|495.69|497.73|495.33|0
1654605790000|2022-06-07 12:43:10|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1654605800000|2022-06-07 12:43:20|498.18|495.78|497.91|495.51|498.18|495.78|497.91|495.51|0
1654605810000|2022-06-07 12:43:30|497.73|495.33|497.91|495.51|497.91|495.51|497.73|495.33|0
1654605830000|2022-06-07 12:43:50|498.08|495.68|498|495.6|498.08|495.68|498|495.6|0
1654605840000|2022-06-07 12:44:00|498.08|495.68|498.08|495.68|498.08|495.68|497.91|495.51|0
1654605850000|2022-06-07 12:44:10|498|495.6|497.55|495.15|498|495.6|497.55|495.15|0
1654605860000|2022-06-07 12:44:20|497.73|495.33|497.55|495.15|497.73|495.33|497.55|495.15|0
1654605870000|2022-06-07 12:44:30|497.37|494.97|497.55|495.15|497.55|495.15|497.37|494.97|0
1654605880000|2022-06-07 12:44:40|497.73|495.33|497.64|495.24|497.82|495.42|497.64|495.24|0
1654605890000|2022-06-07 12:44:50|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1654605900000|2022-06-07 12:45:00|497.37|494.97|497.55|495.15|497.72|495.32|497.37|494.97|0
1654605910000|2022-06-07 12:45:10|497.72|495.32|496.83|494.43|497.72|495.32|496.83|494.43|0
1654605920000|2022-06-07 12:45:20|497.19|494.79|497.01|494.61|497.19|494.79|497.01|494.61|0
1654605930000|2022-06-07 12:45:30|496.2|493.8|496.29|493.89|496.47|494.07|496.2|493.8|0
1654605940000|2022-06-07 12:45:40|496.02|493.62|495.93|493.53|496.11|493.71|495.93|493.53|0
1654605950000|2022-06-07 12:45:50|495.75|493.35|495.75|493.35|495.75|493.35|495.75|493.35|0
1654605960000|2022-06-07 12:46:00|495.93|493.53|495.93|493.53|495.93|493.53|495.93|493.53|0
1654605970000|2022-06-07 12:46:10|496.11|493.71|496.83|494.43|496.83|494.43|496.11|493.71|0
1654605980000|2022-06-07 12:46:20|496.65|494.25|497.01|494.61|497.01|494.61|496.65|494.25|0
1654605990000|2022-06-07 12:46:30|497.19|494.79|497.54|495.14|497.54|495.14|497.19|494.79|0
1654606000000|2022-06-07 12:46:40|497.72|495.32|497.9|495.5|497.9|495.5|497.36|494.96|0
1654606010000|2022-06-07 12:46:50|498.08|495.68|497.82|495.42|498.08|495.68|497.82|495.42|0
1654606020000|2022-06-07 12:47:00|498.08|495.68|498.18|495.78|498.26|495.86|497.9|495.5|0
1654606030000|2022-06-07 12:47:10|498.44|496.04|498.62|496.22|498.8|496.4|498.44|496.04|0
1654606040000|2022-06-07 12:47:20|498.98|496.58|498.98|496.58|498.98|496.58|498.8|496.4|0
1654606050000|2022-06-07 12:47:30|499.16|496.76|498.98|496.58|499.16|496.76|498.8|496.4|0
1654606060000|2022-06-07 12:47:40|499.16|496.76|499.16|496.76|499.16|496.76|499.16|496.76|0
1654606070000|2022-06-07 12:47:50|498.98|496.58|499.16|496.76|499.16|496.76|498.98|496.58|0
1654606080000|2022-06-07 12:48:00|498.98|496.58|499.34|496.94|499.34|496.94|498.98|496.58|0
1654606090000|2022-06-07 12:48:10|499.16|496.76|498.44|496.04|499.16|496.76|498.44|496.04|0
1654606100000|2022-06-07 12:48:20|498.26|495.86|498.36|495.96|498.44|496.04|498.26|495.86|0
1654606110000|2022-06-07 12:48:30|498.44|496.04|498.8|496.4|498.8|496.4|498.44|496.04|0
1654606120000|2022-06-07 12:48:40|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1654606130000|2022-06-07 12:48:50|498.44|496.04|498.62|496.22|498.62|496.22|498.26|495.86|0
1654606140000|2022-06-07 12:49:00|498.8|496.4|499.16|496.76|499.34|496.94|498.8|496.4|0
1654606150000|2022-06-07 12:49:10|499.62|497.22|500.06|497.66|500.06|497.66|499.62|497.22|0
1654606160000|2022-06-07 12:49:20|499.7|497.3|498.98|496.58|499.7|497.3|498.98|496.58|0
1654606170000|2022-06-07 12:49:30|499.34|496.94|500.06|497.66|500.06|497.66|499.34|496.94|0
1654606180000|2022-06-07 12:49:40|499.7|497.3|499.52|497.12|499.88|497.48|499.52|497.12|0
1654606190000|2022-06-07 12:49:50|499.34|496.94|499.88|497.48|499.88|497.48|499.34|496.94|0
1654606200000|2022-06-07 12:50:00|500.06|497.66|499.88|497.48|500.06|497.66|499.88|497.48|0
1654606210000|2022-06-07 12:50:10|499.7|497.3|499.34|496.94|499.7|497.3|499.34|496.94|0
1654606220000|2022-06-07 12:50:20|499.16|496.76|498.98|496.58|499.16|496.76|498.98|496.58|0
1654606230000|2022-06-07 12:50:30|498.9|496.5|498.8|496.4|498.9|496.5|498.8|496.4|0
1654606240000|2022-06-07 12:50:40|498.72|496.32|498.98|496.58|498.98|496.58|498.72|496.32|0
1654606250000|2022-06-07 12:50:50|498.9|496.5|498.98|496.58|498.98|496.58|498.9|496.5|0
1654606260000|2022-06-07 12:51:00|498.8|496.4|498.98|496.58|498.98|496.58|498.8|496.4|0
1654606270000|2022-06-07 12:51:10|498.8|496.4|498.8|496.4|498.98|496.58|498.8|496.4|0
1654606290000|2022-06-07 12:51:30|498.62|496.22|498.44|496.04|498.62|496.22|498.44|496.04|0
1654606300000|2022-06-07 12:51:40|498.26|495.86|498.62|496.22|498.62|496.22|498.26|495.86|0
1654606310000|2022-06-07 12:51:50|498.72|496.32|498.98|496.58|498.98|496.58|498.72|496.32|0
1654606320000|2022-06-07 12:52:00|498.62|496.22|498.44|496.04|498.62|496.22|498.44|496.04|0
1654606330000|2022-06-07 12:52:10|498.62|496.22|498.26|495.86|498.62|496.22|498.26|495.86|0
1654606340000|2022-06-07 12:52:20|498.44|496.04|498.44|496.04|498.44|496.04|498.44|496.04|0
1654606350000|2022-06-07 12:52:30|498.26|495.86|498.44|496.04|498.44|496.04|498.26|495.86|0
1654606360000|2022-06-07 12:52:40|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1654606370000|2022-06-07 12:52:50|498.72|496.32|498.8|496.4|498.8|496.4|498.72|496.32|0
1654606380000|2022-06-07 12:53:00|498.98|496.58|499.16|496.76|499.16|496.76|498.98|496.58|0
1654606390000|2022-06-07 12:53:10|499.26|496.86|499.7|497.3|499.7|497.3|499.26|496.86|0
1654606400000|2022-06-07 12:53:20|499.88|497.48|499.7|497.3|499.88|497.48|499.7|497.3|0
1654606420000|2022-06-07 12:53:40|500.06|497.66|500.24|497.84|500.24|497.84|500.06|497.66|0
1654606430000|2022-06-07 12:53:50|500.42|498.02|500.24|497.84|500.42|498.02|500.24|497.84|0
1654606440000|2022-06-07 12:54:00|500.42|498.02|500.96|498.56|500.96|498.56|500.42|498.02|0
1654606450000|2022-06-07 12:54:10|500.78|498.38|500.78|498.38|500.78|498.38|500.78|498.38|0
1654606460000|2022-06-07 12:54:20|500.24|497.84|500.42|498.02|500.42|498.02|499.88|497.48|0
1654606470000|2022-06-07 12:54:30|500.96|498.56|500.42|498.02|500.96|498.56|500.42|498.02|0
1654606480000|2022-06-07 12:54:40|500.6|498.2|500.6|498.2|500.6|498.2|500.42|498.02|0
1654606490000|2022-06-07 12:54:50|500.7|498.3|500.6|498.2|500.7|498.3|500.6|498.2|0
1654606500000|2022-06-07 12:55:00|500.42|498.02|500.06|497.66|500.42|498.02|500.06|497.66|0
1654606510000|2022-06-07 12:55:10|500.24|497.84|500.06|497.66|500.24|497.84|500.06|497.66|0
1654606520000|2022-06-07 12:55:20|499.88|497.48|500.24|497.84|500.24|497.84|499.88|497.48|0
1654606530000|2022-06-07 12:55:30|500.42|498.02|500.06|497.66|500.6|498.2|500.06|497.66|0
1654606540000|2022-06-07 12:55:40|499.88|497.48|499.7|497.3|499.88|497.48|499.7|497.3|0
1654606550000|2022-06-07 12:55:50|499.88|497.48|499.88|497.48|499.97|497.57|499.88|497.48|0
1654606560000|2022-06-07 12:56:00|499.52|497.12|499.52|497.12|499.7|497.3|499.52|497.12|0
1654606570000|2022-06-07 12:56:10|499.34|496.94|500.06|497.66|500.06|497.66|499.34|496.94|0
1654606580000|2022-06-07 12:56:20|499.97|497.57|499.7|497.3|499.97|497.57|499.7|497.3|0
1654606590000|2022-06-07 12:56:30|499.52|497.12|499.88|497.48|499.88|497.48|499.52|497.12|0
1654606600000|2022-06-07 12:56:40|499.7|497.3|499.88|497.48|499.88|497.48|499.7|497.3|0
1654606610000|2022-06-07 12:56:50|499.7|497.3|499.97|497.57|499.97|497.57|499.7|497.3|0
1654606620000|2022-06-07 12:57:00|499.7|497.3|499.52|497.12|499.7|497.3|499.52|497.12|0
1654606630000|2022-06-07 12:57:10|499.7|497.3|499.7|497.3|499.7|497.3|499.52|497.12|0
1654606640000|2022-06-07 12:57:20|499.52|497.12|499.79|497.39|499.79|497.39|499.52|497.12|0
1654606650000|2022-06-07 12:57:30|499.7|497.3|499.7|497.3|500.06|497.66|499.7|497.3|0
1654606660000|2022-06-07 12:57:40|499.88|497.48|499.7|497.3|499.88|497.48|499.7|497.3|0
1654606670000|2022-06-07 12:57:50|499.88|497.48|499.7|497.3|499.88|497.48|499.7|497.3|0
1654606680000|2022-06-07 12:58:00|499.88|497.48|499.88|497.48|500.06|497.66|499.88|497.48|0
1654606690000|2022-06-07 12:58:10|500.06|497.66|500.06|497.66|500.24|497.84|500.06|497.66|0
1654606700000|2022-06-07 12:58:20|500.15|497.75|500.6|498.2|500.6|498.2|500.06|497.66|0
1654606710000|2022-06-07 12:58:30|500.42|498.02|500.6|498.2|500.6|498.2|500.42|498.02|0
1654606720000|2022-06-07 12:58:40|500.78|498.38|500.96|498.56|500.96|498.56|500.78|498.38|0
1654606730000|2022-06-07 12:58:50|500.78|498.38|500.78|498.38|500.78|498.38|500.78|498.38|0
1654606740000|2022-06-07 12:59:00|500.96|498.56|501.14|498.74|501.14|498.74|500.96|498.56|0
1654606750000|2022-06-07 12:59:10|500.96|498.56|500.6|498.2|500.96|498.56|500.6|498.2|0
1654606760000|2022-06-07 12:59:20|500.69|498.29|500.96|498.56|500.96|498.56|500.6|498.2|0
1654606770000|2022-06-07 12:59:30|501.14|498.74|501.5|499.1|501.5|499.1|501.14|498.74|0
1654606780000|2022-06-07 12:59:40|501.42|499.02|501.68|499.28|501.68|499.28|501.42|499.02|0
1654606790000|2022-06-07 12:59:50|501.86|499.46|501.5|499.1|501.86|499.46|501.5|499.1|0
1654606800000|2022-06-07 13:00:00|501.78|499.38|501.78|499.38|501.86|499.46|501.68|499.28|0
1654606810000|2022-06-07 13:00:10|501.68|499.28|501.5|499.1|501.78|499.38|501.5|499.1|0
1654606820000|2022-06-07 13:00:20|501.14|498.74|500.6|498.2|501.14|498.74|500.6|498.2|0
1654606830000|2022-06-07 13:00:30|500.42|498.02|500.06|497.66|500.42|498.02|500.06|497.66|0
1654606840000|2022-06-07 13:00:40|499.88|497.48|500.42|498.02|500.78|498.38|499.88|497.48|0
1654606850000|2022-06-07 13:00:50|500.6|498.2|500.96|498.56|500.96|498.56|500.6|498.2|0
1654606860000|2022-06-07 13:01:00|500.78|498.38|500.6|498.2|500.78|498.38|500.6|498.2|0
1654606870000|2022-06-07 13:01:10|500.78|498.38|500.96|498.56|500.96|498.56|500.78|498.38|0
1654606880000|2022-06-07 13:01:20|501.05|498.65|501.32|498.92|501.32|498.92|501.05|498.65|0
1654606890000|2022-06-07 13:01:30|501.68|499.28|501.5|499.1|501.68|499.28|501.24|498.84|0
1654606900000|2022-06-07 13:01:40|501.32|498.92|501.5|499.1|501.5|499.1|501.24|498.84|0
1654606910000|2022-06-07 13:01:50|501.32|498.92|501.5|499.1|501.5|499.1|501.32|498.92|0
1654606920000|2022-06-07 13:02:00|501.32|498.92|501.14|498.74|501.32|498.92|501.14|498.74|0
1654606930000|2022-06-07 13:02:10|500.96|498.56|501.14|498.74|501.14|498.74|500.96|498.56|0
1654606940000|2022-06-07 13:02:20|501.5|499.1|501.32|498.92|501.5|499.1|501.32|498.92|0
1654606950000|2022-06-07 13:02:30|501.24|498.84|501.5|499.1|501.5|499.1|501.24|498.84|0
1654606960000|2022-06-07 13:02:40|501.14|498.74|501.14|498.74|501.14|498.74|500.96|498.56|0
1654606970000|2022-06-07 13:02:50|500.6|498.2|500.24|497.84|500.6|498.2|500.24|497.84|0
1654606980000|2022-06-07 13:03:00|500.6|498.2|500.78|498.38|500.78|498.38|500.6|498.2|0
1654606990000|2022-06-07 13:03:10|500.96|498.56|500.78|498.38|500.96|498.56|500.78|498.38|0
1654607000000|2022-06-07 13:03:20|500.6|498.2|500.69|498.29|500.69|498.29|500.6|498.2|0
1654607010000|2022-06-07 13:03:30|500.78|498.38|500.6|498.2|500.78|498.38|500.6|498.2|0
1654607020000|2022-06-07 13:03:40|500.24|497.84|500.42|498.02|500.42|498.02|500.24|497.84|0
1654607030000|2022-06-07 13:03:50|500.24|497.84|500.42|498.02|500.42|498.02|500.24|497.84|0
1654607040000|2022-06-07 13:04:00|500.33|497.93|500.06|497.66|500.33|497.93|499.97|497.57|0
1654607050000|2022-06-07 13:04:10|499.88|497.48|500.06|497.66|500.06|497.66|499.88|497.48|0
1654607060000|2022-06-07 13:04:20|499.88|497.48|499.88|497.48|500.06|497.66|499.79|497.39|0
1654607070000|2022-06-07 13:04:30|499.7|497.3|499.7|497.3|499.7|497.3|499.7|497.3|0
1654607080000|2022-06-07 13:04:40|499.88|497.48|499.88|497.48|499.88|497.48|499.88|497.48|0
1654607090000|2022-06-07 13:04:50|499.7|497.3|499.88|497.48|499.88|497.48|499.7|497.3|0
1654607100000|2022-06-07 13:05:00|500.06|497.66|499.7|497.3|500.06|497.66|499.7|497.3|0
1654607110000|2022-06-07 13:05:10|499.88|497.48|499.34|496.94|499.88|497.48|499.34|496.94|0
1654607120000|2022-06-07 13:05:20|499.52|497.12|499.7|497.3|499.7|497.3|499.52|497.12|0
1654607130000|2022-06-07 13:05:30|499.79|497.39|500.42|498.02|500.42|498.02|499.79|497.39|0
1654607140000|2022-06-07 13:05:40|500.6|498.2|500.96|498.56|500.96|498.56|500.6|498.2|0
1654607150000|2022-06-07 13:05:50|500.78|498.38|501.14|498.74|501.14|498.74|500.69|498.29|0
1654607160000|2022-06-07 13:06:00|501.32|498.92|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607170000|2022-06-07 13:06:10|500.96|498.56|500.69|498.29|501.05|498.65|500.69|498.29|0
1654607180000|2022-06-07 13:06:20|500.6|498.2|500.78|498.38|500.96|498.56|500.6|498.2|0
1654607190000|2022-06-07 13:06:30|500.87|498.47|500.96|498.56|500.96|498.56|500.87|498.47|0
1654607200000|2022-06-07 13:06:40|501.14|498.74|501.32|498.92|501.32|498.92|501.14|498.74|0
1654607210000|2022-06-07 13:06:50|501.14|498.74|500.96|498.56|501.14|498.74|500.96|498.56|0
1654607220000|2022-06-07 13:07:00|501.14|498.74|500.69|498.29|501.14|498.74|500.6|498.2|0
1654607230000|2022-06-07 13:07:10|500.78|498.38|500.96|498.56|500.96|498.56|500.78|498.38|0
1654607240000|2022-06-07 13:07:20|500.87|498.47|500.96|498.56|500.96|498.56|500.78|498.38|0
1654607250000|2022-06-07 13:07:30|501.14|498.74|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607260000|2022-06-07 13:07:40|500.96|498.56|500.96|498.56|501.05|498.65|500.78|498.38|0
1654607270000|2022-06-07 13:07:50|500.78|498.38|501.14|498.74|501.14|498.74|500.78|498.38|0
1654607280000|2022-06-07 13:08:00|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1654607300000|2022-06-07 13:08:20|500.78|498.38|500.78|498.38|500.78|498.38|500.78|498.38|0
1654607310000|2022-06-07 13:08:30|500.96|498.56|500.96|498.56|500.96|498.56|500.87|498.47|0
1654607320000|2022-06-07 13:08:40|501.14|498.74|501.14|498.74|501.14|498.74|500.96|498.56|0
1654607330000|2022-06-07 13:08:50|501.32|498.92|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607340000|2022-06-07 13:09:00|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1654607350000|2022-06-07 13:09:10|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1654607360000|2022-06-07 13:09:20|501.32|498.92|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607380000|2022-06-07 13:09:40|501.23|498.83|501.32|498.92|501.5|499.1|501.23|498.83|0
1654607390000|2022-06-07 13:09:50|501.14|498.74|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607400000|2022-06-07 13:10:00|500.96|498.56|500.6|498.2|500.96|498.56|500.6|498.2|0
1654607410000|2022-06-07 13:10:10|500.96|498.56|500.78|498.38|500.96|498.56|500.78|498.38|0
1654607420000|2022-06-07 13:10:20|500.96|498.56|501.14|498.74|501.14|498.74|500.96|498.56|0
1654607430000|2022-06-07 13:10:30|501.32|498.92|501.86|499.46|501.86|499.46|501.32|498.92|0
1654607450000|2022-06-07 13:10:50|501.5|499.1|501.5|499.1|501.5|499.1|501.5|499.1|0
1654607460000|2022-06-07 13:11:00|501.23|498.83|501.14|498.74|501.32|498.92|501.14|498.74|0
1654607470000|2022-06-07 13:11:10|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1654607480000|2022-06-07 13:11:20|501.14|498.74|501.32|498.92|501.32|498.92|501.14|498.74|0
1654607490000|2022-06-07 13:11:30|501.5|499.1|501.68|499.28|501.68|499.28|501.32|498.92|0
1654607500000|2022-06-07 13:11:40|501.86|499.46|502.04|499.64|502.04|499.64|501.77|499.37|0
1654607510000|2022-06-07 13:11:50|501.86|499.46|502.04|499.64|502.04|499.64|501.86|499.46|0
1654607520000|2022-06-07 13:12:00|501.86|499.46|501.86|499.46|501.86|499.46|501.86|499.46|0
1654607530000|2022-06-07 13:12:10|502.04|499.64|501.86|499.46|502.04|499.64|501.86|499.46|0
1654607540000|2022-06-07 13:12:20|501.68|499.28|501.68|499.28|501.68|499.28|501.5|499.1|0
1654607550000|2022-06-07 13:12:30|501.77|499.37|502.04|499.64|502.04|499.64|501.77|499.37|0
1654607590000|2022-06-07 13:13:10|502.22|499.82|503.12|500.72|503.12|500.72|502.22|499.82|0
1654607600000|2022-06-07 13:13:20|503.49|501.09|503.85|501.45|503.85|501.45|503.49|501.09|0
1654607610000|2022-06-07 13:13:30|503.67|501.27|503.85|501.45|503.85|501.45|503.67|501.27|0
1654607620000|2022-06-07 13:13:40|503.94|501.54|503.85|501.45|503.94|501.54|503.85|501.45|0
1654607640000|2022-06-07 13:14:00|503.67|501.27|503.67|501.27|503.85|501.45|503.67|501.27|0
1654607650000|2022-06-07 13:14:10|503.58|501.18|503.49|501.09|503.58|501.18|503.12|500.72|0
1654607660000|2022-06-07 13:14:20|503.31|500.91|502.94|500.54|503.31|500.91|502.94|500.54|0
1654607670000|2022-06-07 13:14:30|502.58|500.18|502.58|500.18|502.58|500.18|502.4|500|0
1654607680000|2022-06-07 13:14:40|502.76|500.36|502.4|500|502.76|500.36|502.4|500|0
1654607690000|2022-06-07 13:14:50|502.58|500.18|502.94|500.54|502.94|500.54|502.58|500.18|0
1654607700000|2022-06-07 13:15:00|502.76|500.36|501.86|499.46|502.76|500.36|501.86|499.46|0
1654607710000|2022-06-07 13:15:10|502.22|499.82|502.04|499.64|502.22|499.82|502.04|499.64|0
1654607720000|2022-06-07 13:15:20|501.86|499.46|501.5|499.1|501.86|499.46|501.5|499.1|0
1654607730000|2022-06-07 13:15:30|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1654607740000|2022-06-07 13:15:40|501.23|498.83|500.96|498.56|501.23|498.83|500.96|498.56|0
1654607750000|2022-06-07 13:15:50|500.78|498.38|500.78|498.38|500.96|498.56|500.78|498.38|0
1654607760000|2022-06-07 13:16:00|500.96|498.56|500.96|498.56|500.96|498.56|500.78|498.38|0
1654607770000|2022-06-07 13:16:10|501.14|498.74|501.32|498.92|501.5|499.1|501.14|498.74|0
1654607780000|2022-06-07 13:16:20|501.14|498.74|500.96|498.56|501.14|498.74|500.96|498.56|0
1654607790000|2022-06-07 13:16:30|500.78|498.38|500.96|498.56|501.32|498.92|500.78|498.38|0
1654607800000|2022-06-07 13:16:40|501.5|499.1|501.86|499.46|501.86|499.46|501.5|499.1|0
1654607810000|2022-06-07 13:16:50|501.95|499.55|502.04|499.64|502.04|499.64|501.86|499.46|0
1654607820000|2022-06-07 13:17:00|502.22|499.82|502.22|499.82|502.22|499.82|502.22|499.82|0
1654607830000|2022-06-07 13:17:10|502.4|500|502.04|499.64|502.4|500|502.04|499.64|0
1654607840000|2022-06-07 13:17:20|502.13|499.73|502.22|499.82|502.22|499.82|502.13|499.73|0
1654607850000|2022-06-07 13:17:30|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1654607860000|2022-06-07 13:17:40|501.86|499.46|501.5|499.1|501.86|499.46|501.5|499.1|0
1654607870000|2022-06-07 13:17:50|501.59|499.19|501.5|499.1|501.59|499.19|501.5|499.1|0
1654607880000|2022-06-07 13:18:00|500.96|498.56|500.77|498.37|501.14|498.74|500.77|498.37|0
1654607890000|2022-06-07 13:18:10|500.59|498.19|500.77|498.37|500.77|498.37|500.59|498.19|0
1654607910000|2022-06-07 13:18:30|500.59|498.19|500.23|497.83|500.77|498.37|500.23|497.83|0
1654607920000|2022-06-07 13:18:40|500.77|498.37|500.95|498.55|500.95|498.55|500.77|498.37|0
1654607930000|2022-06-07 13:18:50|501.32|498.92|501.32|498.92|501.32|498.92|501.14|498.74|0
1654607940000|2022-06-07 13:19:00|501.68|499.28|502.13|499.73|502.13|499.73|501.68|499.28|0
1654607950000|2022-06-07 13:19:10|501.86|499.46|501.68|499.28|501.86|499.46|501.68|499.28|0
1654607960000|2022-06-07 13:19:20|501.5|499.1|501.32|498.92|501.59|499.19|501.32|498.92|0
1654607970000|2022-06-07 13:19:30|501.41|499.01|501.32|498.92|501.5|499.1|501.32|498.92|0
1654607980000|2022-06-07 13:19:40|501.68|499.28|501.5|499.1|501.68|499.28|501.5|499.1|0
1654607990000|2022-06-07 13:19:50|501.68|499.28|501.86|499.46|502.04|499.64|501.68|499.28|0
1654608000000|2022-06-07 13:20:00|502.04|499.64|501.86|499.46|502.04|499.64|501.86|499.46|0
1654608010000|2022-06-07 13:20:10|502.04|499.64|502.22|499.82|502.22|499.82|502.04|499.64|0
1654608020000|2022-06-07 13:20:20|501.86|499.46|501.5|499.1|501.86|499.46|501.5|499.1|0
1654608030000|2022-06-07 13:20:30|501.41|499.01|501.32|498.92|501.41|499.01|501.32|498.92|0
1654608040000|2022-06-07 13:20:40|501.13|498.73|501.13|498.73|501.32|498.92|501.13|498.73|0
1654608050000|2022-06-07 13:20:50|500.95|498.55|500.77|498.37|500.95|498.55|500.77|498.37|0
1654608060000|2022-06-07 13:21:00|500.87|498.47|500.95|498.55|500.95|498.55|500.77|498.37|0
1654608070000|2022-06-07 13:21:10|501.13|498.73|500.59|498.19|501.13|498.73|500.59|498.19|0
1654608080000|2022-06-07 13:21:20|500.41|498.01|500.59|498.19|500.59|498.19|500.41|498.01|0
1654608090000|2022-06-07 13:21:30|500.41|498.01|500.23|497.83|500.41|498.01|500.23|497.83|0
1654608100000|2022-06-07 13:21:40|500.41|498.01|500.41|498.01|500.41|498.01|500.23|497.83|0
1654608110000|2022-06-07 13:21:50|500.23|497.83|500.23|497.83|500.23|497.83|500.23|497.83|0
1654608120000|2022-06-07 13:22:00|500.95|498.55|500.59|498.19|500.95|498.55|500.59|498.19|0
1654608130000|2022-06-07 13:22:10|500.41|498.01|500.77|498.37|500.77|498.37|500.41|498.01|0
1654608140000|2022-06-07 13:22:20|500.69|498.29|500.59|498.19|500.77|498.37|500.59|498.19|0
1654608150000|2022-06-07 13:22:30|500.77|498.37|500.59|498.19|500.87|498.47|500.59|498.19|0
1654608160000|2022-06-07 13:22:40|500.51|498.11|500.59|498.19|500.59|498.19|500.51|498.11|0
1654608170000|2022-06-07 13:22:50|500.77|498.37|500.59|498.19|500.77|498.37|500.59|498.19|0
1654608180000|2022-06-07 13:23:00|501.31|498.91|501.13|498.73|501.31|498.91|501.13|498.73|0
1654608190000|2022-06-07 13:23:10|500.95|498.55|500.59|498.19|500.95|498.55|500.59|498.19|0
1654608200000|2022-06-07 13:23:20|500.41|498.01|500.59|498.19|500.59|498.19|500.41|498.01|0
1654608210000|2022-06-07 13:23:30|500.41|498.01|500.41|498.01|500.41|498.01|500.41|498.01|0
1654608220000|2022-06-07 13:23:40|500.59|498.19|500.59|498.19|500.59|498.19|500.59|498.19|0
1654608230000|2022-06-07 13:23:50|500.77|498.37|500.59|498.19|500.77|498.37|500.59|498.19|0
1654608240000|2022-06-07 13:24:00|500.77|498.37|500.77|498.37|500.77|498.37|500.69|498.29|0
1654608250000|2022-06-07 13:24:10|500.95|498.55|500.59|498.19|500.95|498.55|500.59|498.19|0
1654608260000|2022-06-07 13:24:20|500.77|498.37|500.59|498.19|500.77|498.37|500.59|498.19|0
1654608270000|2022-06-07 13:24:30|500.77|498.37|501.13|498.73|501.13|498.73|500.77|498.37|0
1654608280000|2022-06-07 13:24:40|500.95|498.55|501.13|498.73|501.13|498.73|500.95|498.55|0
1654608290000|2022-06-07 13:24:50|501.23|498.83|501.31|498.91|501.31|498.91|501.13|498.73|0
1654608300000|2022-06-07 13:25:00|500.95|498.55|501.13|498.73|501.31|498.91|500.95|498.55|0
1654608310000|2022-06-07 13:25:10|500.95|498.55|500.95|498.55|500.95|498.55|500.95|498.55|0
1654608320000|2022-06-07 13:25:20|500.77|498.37|501.13|498.73|501.13|498.73|500.77|498.37|0
1654608330000|2022-06-07 13:25:30|501.31|498.91|500.95|498.55|501.31|498.91|500.95|498.55|0
1654608340000|2022-06-07 13:25:40|501.13|498.73|501.41|499.01|501.41|499.01|501.13|498.73|0
1654608350000|2022-06-07 13:25:50|501.49|499.09|501.49|499.09|501.67|499.27|501.49|499.09|0
1654608360000|2022-06-07 13:26:00|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1654608380000|2022-06-07 13:26:20|501.85|499.45|501.85|499.45|502.04|499.64|501.85|499.45|0
1654608390000|2022-06-07 13:26:30|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1654608400000|2022-06-07 13:26:40|501.85|499.45|501.85|499.45|501.95|499.55|501.85|499.45|0
1654608410000|2022-06-07 13:26:50|502.04|499.64|502.04|499.64|502.22|499.82|502.04|499.64|0
1654608420000|2022-06-07 13:27:00|502.22|499.82|501.85|499.45|502.22|499.82|501.85|499.45|0
1654608430000|2022-06-07 13:27:10|501.67|499.27|501.67|499.27|501.67|499.27|501.49|499.09|0
1654608440000|2022-06-07 13:27:20|502.04|499.64|501.85|499.45|502.04|499.64|501.85|499.45|0
1654608450000|2022-06-07 13:27:30|501.77|499.37|501.49|499.09|501.77|499.37|501.49|499.09|0
1654608460000|2022-06-07 13:27:40|501.59|499.19|500.77|498.37|501.59|499.19|500.77|498.37|0
1654608470000|2022-06-07 13:27:50|500.59|498.19|500.68|498.28|500.68|498.28|500.59|498.19|0
1654608480000|2022-06-07 13:28:00|500.23|497.83|499.51|497.11|500.59|498.19|499.51|497.11|0
1654608490000|2022-06-07 13:28:10|499.69|497.29|499.69|497.29|499.69|497.29|499.51|497.11|0
1654608500000|2022-06-07 13:28:20|499.51|497.11|499.51|497.11|499.6|497.2|499.51|497.11|0
1654608510000|2022-06-07 13:28:30|499.6|497.2|499.51|497.11|499.69|497.29|499.51|497.11|0
1654608520000|2022-06-07 13:28:40|499.69|497.29|499.69|497.29|499.69|497.29|499.51|497.11|0
1654608530000|2022-06-07 13:28:50|499.33|496.93|499.15|496.75|499.33|496.93|499.15|496.75|0
1654608540000|2022-06-07 13:29:00|499.33|496.93|499.6|497.2|499.69|497.29|499.33|496.93|0
1654608550000|2022-06-07 13:29:10|499.69|497.29|499.51|497.11|499.87|497.47|499.51|497.11|0
1654608560000|2022-06-07 13:29:20|499.87|497.47|499.6|497.2|499.87|497.47|499.6|497.2|0
1654608570000|2022-06-07 13:29:30|499.87|497.47|499.51|497.11|499.87|497.47|499.51|497.11|0
1654608580000|2022-06-07 13:29:40|499.42|497.02|499.15|496.75|499.42|497.02|499.15|496.75|0
1654608590000|2022-06-07 13:29:50|499.51|497.11|499.15|496.75|499.51|497.11|499.15|496.75|0
1654608600000|2022-06-07 13:30:00|498.97|496.57|498.43|496.03|499.33|496.93|498.43|496.03|0
1654608610000|2022-06-07 13:30:10|498.25|495.85|497.17|494.77|498.25|495.85|497.17|494.77|0
1654608620000|2022-06-07 13:30:20|497.53|495.13|497.53|495.13|497.53|495.13|497.17|494.77|0
1654608630000|2022-06-07 13:30:30|497.35|494.95|497.53|495.13|497.53|495.13|496.27|493.87|0
1654608640000|2022-06-07 13:30:40|498.43|496.03|497.89|495.49|498.43|496.03|497.71|495.31|0
1654608650000|2022-06-07 13:30:50|497.71|495.31|497.53|495.13|498.07|495.67|497.53|495.13|0
1654608660000|2022-06-07 13:31:00|497.44|495.04|499.51|497.11|499.51|497.11|497.44|495.04|0
1654608670000|2022-06-07 13:31:10|499.15|496.75|498.79|496.39|499.15|496.75|498.43|496.03|0
1654608680000|2022-06-07 13:31:20|499.33|496.93|498.43|496.03|499.33|496.93|498.43|496.03|0
1654608690000|2022-06-07 13:31:30|498.79|496.39|496.99|494.59|498.79|496.39|496.99|494.59|0
1654608700000|2022-06-07 13:31:40|497.53|495.13|498.79|496.39|498.79|496.39|497.53|495.13|0
1654608710000|2022-06-07 13:31:50|498.61|496.21|499.69|497.29|499.69|497.29|498.61|496.21|0
1654608720000|2022-06-07 13:32:00|499.51|497.11|500.41|498.01|500.41|498.01|499.51|497.11|0
1654608730000|2022-06-07 13:32:10|500.77|498.37|501.85|499.45|501.85|499.45|500.77|498.37|0
1654608740000|2022-06-07 13:32:20|501.49|499.09|501.85|499.45|502.39|499.99|501.49|499.09|0
1654608750000|2022-06-07 13:32:30|502.03|499.63|501.67|499.27|502.03|499.63|501.67|499.27|0
1654608760000|2022-06-07 13:32:40|501.49|499.09|500.23|497.83|501.49|499.09|499.87|497.47|0
1654608770000|2022-06-07 13:32:50|500.05|497.65|496.63|494.23|500.05|497.65|496.63|494.23|0
1654608780000|2022-06-07 13:33:00|494.57|492.17|495.55|493.15|495.55|493.15|494.12|491.72|0
1654608790000|2022-06-07 13:33:10|495.73|493.33|495.55|493.15|496.09|493.69|495.55|493.15|0
1654608800000|2022-06-07 13:33:20|494.48|492.08|493.94|491.54|494.48|492.08|493.94|491.54|0
1654608810000|2022-06-07 13:33:30|492.87|490.47|491.97|489.57|492.87|490.47|491.97|489.57|0
1654608820000|2022-06-07 13:33:40|491.08|488.68|491.26|488.86|491.26|488.86|490.72|488.32|0
1654608830000|2022-06-07 13:33:50|490.72|488.32|491.79|489.39|491.79|489.39|490.72|488.32|0
1654608840000|2022-06-07 13:34:00|491.97|489.57|491.44|489.04|491.97|489.57|491.44|489.04|0
1654608850000|2022-06-07 13:34:10|491.79|489.39|493.58|491.18|493.58|491.18|491.79|489.39|0
1654608860000|2022-06-07 13:34:20|493.22|490.82|493.04|490.64|493.22|490.82|492.42|490.02|0
1654608870000|2022-06-07 13:34:30|492.87|490.47|492.33|489.93|492.87|490.47|492.33|489.93|0
1654608880000|2022-06-07 13:34:40|491.97|489.57|492.51|490.11|492.51|490.11|491.97|489.57|0
1654608890000|2022-06-07 13:34:50|492.15|489.75|491.26|488.86|492.15|489.75|491.26|488.86|0
1654608900000|2022-06-07 13:35:00|491.61|489.21|489.47|487.07|491.61|489.21|489.47|487.07|0
1654608910000|2022-06-07 13:35:10|489.39|486.99|489.65|487.25|489.83|487.43|489.39|486.99|0
1654608920000|2022-06-07 13:35:20|489.47|487.07|490.01|487.61|490.01|487.61|489.47|487.07|0
1654608930000|2022-06-07 13:35:30|490.54|488.14|491.08|488.68|491.08|488.68|490.54|488.14|0
1654608940000|2022-06-07 13:35:40|490.9|488.5|491.79|489.39|491.79|489.39|490.9|488.5|0
1654608950000|2022-06-07 13:35:50|491.35|488.95|490.37|487.97|491.35|488.95|490.37|487.97|0
1654608960000|2022-06-07 13:36:00|489.92|487.52|490.72|488.32|491.08|488.68|489.92|487.52|0
1654608970000|2022-06-07 13:36:10|490.9|488.5|491.79|489.39|491.79|489.39|490.9|488.5|0
1654608980000|2022-06-07 13:36:20|492.69|490.29|492.69|490.29|492.87|490.47|492.33|489.93|0
1654608990000|2022-06-07 13:36:30|492.51|490.11|492.33|489.93|493.04|490.64|492.33|489.93|0
1654609000000|2022-06-07 13:36:40|492.69|490.29|491.08|488.68|492.69|490.29|491.08|488.68|0
1654609010000|2022-06-07 13:36:50|490.9|488.5|492.15|489.75|492.51|490.11|490.9|488.5|0
1654609020000|2022-06-07 13:37:00|491.44|489.04|490.9|488.5|491.61|489.21|490.9|488.5|0
1654609030000|2022-06-07 13:37:10|490.36|487.96|489.57|487.17|490.36|487.96|489.57|487.17|0
1654609040000|2022-06-07 13:37:20|489.3|486.9|490.01|487.61|490.01|487.61|488.94|486.54|0
1654609050000|2022-06-07 13:37:30|490.19|487.79|490.9|488.5|490.9|488.5|490.19|487.79|0
1654609060000|2022-06-07 13:37:40|491.08|488.68|489.83|487.43|491.26|488.86|489.83|487.43|0
1654609070000|2022-06-07 13:37:50|490.1|487.7|489.65|487.25|490.1|487.7|489.3|486.9|0
1654609080000|2022-06-07 13:38:00|489.47|487.07|490.36|487.96|491.26|488.86|489.47|487.07|0
1654609090000|2022-06-07 13:38:10|490.72|488.32|491.79|489.39|491.79|489.39|490.72|488.32|0
1654609100000|2022-06-07 13:38:20|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1654609110000|2022-06-07 13:38:30|491.08|488.68|490.36|487.96|491.26|488.86|490.36|487.96|0
1654609120000|2022-06-07 13:38:40|490.81|488.41|490.54|488.14|491.08|488.68|490.54|488.14|0
1654609130000|2022-06-07 13:38:50|490.19|487.79|491.26|488.86|491.26|488.86|490.19|487.79|0
1654609140000|2022-06-07 13:39:00|491.61|489.21|492.33|489.93|492.33|489.93|491.61|489.21|0
1654609150000|2022-06-07 13:39:10|492.6|490.2|493.04|490.64|493.04|490.64|492.6|490.2|0
1654609160000|2022-06-07 13:39:20|492.51|490.11|493.22|490.82|493.22|490.82|492.51|490.11|0
1654609170000|2022-06-07 13:39:30|493.31|490.91|493.31|490.91|493.76|491.36|493.31|490.91|0
1654609180000|2022-06-07 13:39:40|492.86|490.46|493.22|490.82|493.76|491.36|492.86|490.46|0
1654609190000|2022-06-07 13:39:50|492.68|490.28|492.51|490.11|492.86|490.46|492.51|490.11|0
1654609200000|2022-06-07 13:40:00|492.15|489.75|492.86|490.46|492.86|490.46|491.97|489.57|0
1654609210000|2022-06-07 13:40:10|493.4|491|493.67|491.27|493.67|491.27|493.04|490.64|0
1654609220000|2022-06-07 13:40:20|493.76|491.36|493.04|490.64|493.76|491.36|492.86|490.46|0
1654609230000|2022-06-07 13:40:30|492.86|490.46|492.86|490.46|493.04|490.64|492.51|490.11|0
1654609240000|2022-06-07 13:40:40|492.68|490.28|490.36|487.96|492.68|490.28|490.36|487.96|0
1654609250000|2022-06-07 13:40:50|490.01|487.61|489.65|487.25|490.01|487.61|489.65|487.25|0
1654609260000|2022-06-07 13:41:00|489.47|487.07|489.47|487.07|490.01|487.61|489.47|487.07|0
1654609270000|2022-06-07 13:41:10|489.12|486.72|489.74|487.34|489.74|487.34|489.12|486.72|0
1654609280000|2022-06-07 13:41:20|490.18|487.78|490.36|487.96|490.72|488.32|490.18|487.78|0
1654609290000|2022-06-07 13:41:30|490.72|488.32|490.18|487.78|491.26|488.86|490.18|487.78|0
1654609300000|2022-06-07 13:41:40|489.65|487.25|489.47|487.07|489.92|487.52|489.47|487.07|0
1654609310000|2022-06-07 13:41:50|489.29|486.89|490.18|487.78|490.18|487.78|489.29|486.89|0
1654609320000|2022-06-07 13:42:00|490.36|487.96|490.01|487.61|490.36|487.96|490.01|487.61|0
1654609330000|2022-06-07 13:42:10|489.47|487.07|490.1|487.7|490.1|487.7|489.47|487.07|0
1654609340000|2022-06-07 13:42:20|490.36|487.96|491.61|489.21|491.61|489.21|490.01|487.61|0
1654609350000|2022-06-07 13:42:30|490.9|488.5|491.08|488.68|491.08|488.68|490.72|488.32|0
1654609360000|2022-06-07 13:42:40|491.43|489.03|491.97|489.57|491.97|489.57|491.43|489.03|0
1654609370000|2022-06-07 13:42:50|492.51|490.11|491.61|489.21|492.51|490.11|491.43|489.03|0
1654609380000|2022-06-07 13:43:00|491.79|489.39|491.97|489.57|491.97|489.57|491.25|488.85|0
1654609390000|2022-06-07 13:43:10|491.61|489.21|490.72|488.32|491.61|489.21|490.72|488.32|0
1654609400000|2022-06-07 13:43:20|490.9|488.5|491.08|488.68|491.08|488.68|490.36|487.96|0
1654609410000|2022-06-07 13:43:30|491.61|489.21|492.06|489.66|492.06|489.66|490.9|488.5|0
1654609420000|2022-06-07 13:43:40|491.79|489.39|491.43|489.03|491.79|489.39|491.43|489.03|0
1654609430000|2022-06-07 13:43:50|492.15|489.75|490.9|488.5|492.15|489.75|490.9|488.5|0
1654609440000|2022-06-07 13:44:00|490.81|488.41|490.18|487.78|490.81|488.41|489.83|487.43|0
1654609450000|2022-06-07 13:44:10|490.01|487.61|489.29|486.89|490.01|487.61|489.29|486.89|0
1654609460000|2022-06-07 13:44:20|489.65|487.25|489.29|486.89|489.65|487.25|489.29|486.89|0
1654609470000|2022-06-07 13:44:30|489.74|487.34|489.47|487.07|489.74|487.34|489.47|487.07|0
1654609480000|2022-06-07 13:44:40|488.94|486.54|489.65|487.25|489.65|487.25|488.94|486.54|0
1654609490000|2022-06-07 13:44:50|489.29|486.89|489.74|487.34|489.74|487.34|489.29|486.89|0
1654609500000|2022-06-07 13:45:00|489.47|487.07|489.83|487.43|489.83|487.43|489.47|487.07|0
1654609510000|2022-06-07 13:45:10|490.72|488.32|491.43|489.03|491.43|489.03|490.72|488.32|0
1654609520000|2022-06-07 13:45:20|491.25|488.85|491.08|488.68|491.43|489.03|491.08|488.68|0
1654609530000|2022-06-07 13:45:30|490.36|487.96|490.36|487.96|490.72|488.32|490.36|487.96|0
1654609540000|2022-06-07 13:45:40|490.72|488.32|489.47|487.07|490.72|488.32|489.47|487.07|0
1654609550000|2022-06-07 13:45:50|489.11|486.71|487.34|484.94|489.29|486.89|487.34|484.94|0
1654609560000|2022-06-07 13:46:00|488.05|485.65|488.58|486.18|488.58|486.18|488.05|485.65|0
1654609570000|2022-06-07 13:46:10|489.11|486.71|488.22|485.82|489.11|486.71|488.22|485.82|0
1654609580000|2022-06-07 13:46:20|488.4|486|488.05|485.65|488.4|486|488.05|485.65|0
1654609590000|2022-06-07 13:46:30|488.22|485.82|488.76|486.36|489.11|486.71|488.22|485.82|0
1654609600000|2022-06-07 13:46:40|489.11|486.71|489.29|486.89|489.29|486.89|489.11|486.71|0
1654609610000|2022-06-07 13:46:50|489.83|487.43|488.94|486.54|490.18|487.78|488.94|486.54|0
1654609620000|2022-06-07 13:47:00|488.05|485.65|489.21|486.81|489.21|486.81|488.05|485.65|0
1654609630000|2022-06-07 13:47:10|489.47|487.07|490.72|488.32|490.72|488.32|489.47|487.07|0
1654609640000|2022-06-07 13:47:20|490|487.6|489.21|486.81|490.18|487.78|489.21|486.81|0
1654609650000|2022-06-07 13:47:30|489.47|487.07|488.4|486|489.47|487.07|488.4|486|0
1654609660000|2022-06-07 13:47:40|488.05|485.65|487.87|485.47|488.14|485.74|487.87|485.47|0
1654609670000|2022-06-07 13:47:50|488.4|486|488.58|486.18|488.76|486.36|488.05|485.65|0
1654609680000|2022-06-07 13:48:00|488.76|486.36|489.83|487.43|489.83|487.43|488.76|486.36|0
1654609690000|2022-06-07 13:48:10|489.47|487.07|488.58|486.18|489.47|487.07|488.4|486|0
1654609700000|2022-06-07 13:48:20|488.76|486.36|489.83|487.43|489.83|487.43|488.4|486|0
1654609710000|2022-06-07 13:48:30|489.47|487.07|490|487.6|490.18|487.78|489.47|487.07|0
1654609720000|2022-06-07 13:48:40|489.65|487.25|489.47|487.07|489.83|487.43|489.47|487.07|0
1654609730000|2022-06-07 13:48:50|489.29|486.89|488.58|486.18|489.29|486.89|488.58|486.18|0
1654609740000|2022-06-07 13:49:00|488.22|485.82|487.78|485.38|488.22|485.82|487.78|485.38|0
1654609750000|2022-06-07 13:49:10|487.96|485.56|488.05|485.65|488.22|485.82|487.96|485.56|0
1654609760000|2022-06-07 13:49:20|487.69|485.29|488.14|485.74|488.14|485.74|487.51|485.11|0
1654609770000|2022-06-07 13:49:30|488.76|486.36|489.56|487.16|489.56|487.16|488.76|486.36|0
1654609780000|2022-06-07 13:49:40|489.47|487.07|489.29|486.89|489.47|487.07|488.93|486.53|0
1654609790000|2022-06-07 13:49:50|488.76|486.36|487.87|485.47|488.76|486.36|487.87|485.47|0
1654609800000|2022-06-07 13:50:00|487.78|485.38|487.51|485.11|487.87|485.47|487.51|485.11|0
1654609810000|2022-06-07 13:50:10|486.09|483.69|487.16|484.76|487.16|484.76|486.09|483.69|0
1654609820000|2022-06-07 13:50:20|487.33|484.93|486.98|484.58|487.51|485.11|486.98|484.58|0
1654609830000|2022-06-07 13:50:30|486.62|484.22|487.16|484.76|487.16|484.76|486.45|484.05|0
1654609840000|2022-06-07 13:50:40|486.98|484.58|487.87|485.47|487.87|485.47|486.98|484.58|0
1654609850000|2022-06-07 13:50:50|488.22|485.82|487.51|485.11|488.4|486|487.51|485.11|0
1654609860000|2022-06-07 13:51:00|486.98|484.58|486.45|484.05|487.33|484.93|486.45|484.05|0
1654609870000|2022-06-07 13:51:10|486.09|483.69|484.49|482.09|486.09|483.69|484.49|482.09|0
1654609880000|2022-06-07 13:51:20|484.14|481.74|482.55|480.15|484.14|481.74|482.37|479.97|0
1654609890000|2022-06-07 13:51:30|482.73|480.33|482.55|480.15|482.73|480.33|482.55|480.15|0
1654609900000|2022-06-07 13:51:40|482.37|479.97|482.73|480.33|482.73|480.33|482.19|479.79|0
1654609910000|2022-06-07 13:51:50|483.08|480.68|483.26|480.86|483.26|480.86|483.08|480.68|0
1654609920000|2022-06-07 13:52:00|482.37|479.97|482.02|479.62|482.37|479.97|481.84|479.44|0
1654609930000|2022-06-07 13:52:10|481.84|479.44|482.72|480.32|483.08|480.68|481.84|479.44|0
1654609940000|2022-06-07 13:52:20|482.9|480.5|483.26|480.86|483.26|480.86|482.37|479.97|0
1654609950000|2022-06-07 13:52:30|483.43|481.03|483.43|481.03|483.43|481.03|483.08|480.68|0
1654609960000|2022-06-07 13:52:40|483.79|481.39|483.79|481.39|484.14|481.74|483.79|481.39|0
1654609970000|2022-06-07 13:52:50|483.61|481.21|483.26|480.86|483.61|481.21|483.08|480.68|0
1654609980000|2022-06-07 13:53:00|482.72|480.32|483.61|481.21|483.61|481.21|482.72|480.32|0
1654609990000|2022-06-07 13:53:10|482.37|479.97|482.72|480.32|482.72|480.32|482.19|479.79|0
1654610000000|2022-06-07 13:53:20|483.08|480.68|483.17|480.77|483.43|481.03|483.08|480.68|0
1654610010000|2022-06-07 13:53:30|483.08|480.68|482.9|480.5|483.43|481.03|482.9|480.5|0
1654610020000|2022-06-07 13:53:40|483.25|480.85|483.79|481.39|483.79|481.39|483.25|480.85|0
1654610030000|2022-06-07 13:53:50|483.96|481.56|485.56|483.16|485.56|483.16|483.96|481.56|0
1654610040000|2022-06-07 13:54:00|485.12|482.72|485.73|483.33|485.73|483.33|485.12|482.72|0
1654610050000|2022-06-07 13:54:10|485.56|483.16|485.73|483.33|485.73|483.33|485.56|483.16|0
1654610060000|2022-06-07 13:54:20|485.56|483.16|485.91|483.51|485.91|483.51|485.38|482.98|0
1654610070000|2022-06-07 13:54:30|485.56|483.16|485.2|482.8|485.56|483.16|485.03|482.63|0
1654610080000|2022-06-07 13:54:40|484.67|482.27|485.38|482.98|485.38|482.98|484.67|482.27|0
1654610090000|2022-06-07 13:54:50|485.02|482.62|485.38|482.98|485.56|483.16|485.02|482.62|0
1654610100000|2022-06-07 13:55:00|484.67|482.27|483.96|481.56|484.67|482.27|483.96|481.56|0
1654610110000|2022-06-07 13:55:10|484.14|481.74|484.32|481.92|484.32|481.92|484.14|481.74|0
1654610120000|2022-06-07 13:55:20|483.52|481.12|484.14|481.74|484.32|481.92|483.52|481.12|0
1654610130000|2022-06-07 13:55:30|484.85|482.45|485.02|482.62|485.2|482.8|484.85|482.45|0
1654610140000|2022-06-07 13:55:40|485.2|482.8|484.32|481.92|485.2|482.8|484.32|481.92|0
1654610150000|2022-06-07 13:55:50|484.14|481.74|483.96|481.56|484.14|481.74|483.96|481.56|0
1654610160000|2022-06-07 13:56:00|483.78|481.38|484.14|481.74|484.32|481.92|483.61|481.21|0
1654610170000|2022-06-07 13:56:10|484.32|481.92|485.02|482.62|485.02|482.62|484.32|481.92|0
1654610180000|2022-06-07 13:56:20|484.85|482.45|484.32|481.92|485.02|482.62|484.32|481.92|0
1654610190000|2022-06-07 13:56:30|484.23|481.83|484.14|481.74|484.67|482.27|484.14|481.74|0
1654610200000|2022-06-07 13:56:40|484.32|481.92|484.85|482.45|484.85|482.45|484.32|481.92|0
1654610210000|2022-06-07 13:56:50|485.02|482.62|485.65|483.25|485.65|483.25|485.02|482.62|0
1654610220000|2022-06-07 13:57:00|485.56|483.16|485.2|482.8|485.91|483.51|485.2|482.8|0
1654610230000|2022-06-07 13:57:10|485.56|483.16|487.51|485.11|487.51|485.11|485.56|483.16|0
1654610240000|2022-06-07 13:57:20|487.69|485.29|488.93|486.53|488.93|486.53|487.51|485.11|0
1654610250000|2022-06-07 13:57:30|488.75|486.35|488.75|486.35|488.93|486.53|488.58|486.18|0
1654610260000|2022-06-07 13:57:40|488.93|486.53|488.93|486.53|489.29|486.89|488.93|486.53|0
1654610270000|2022-06-07 13:57:50|489.2|486.8|488.58|486.18|489.2|486.8|488.58|486.18|0
1654610280000|2022-06-07 13:58:00|488.22|485.82|487.69|485.29|488.22|485.82|487.69|485.29|0
1654610290000|2022-06-07 13:58:10|487.33|484.93|486.98|484.58|487.33|484.93|486.98|484.58|0
1654610300000|2022-06-07 13:58:20|488.04|485.64|487.15|484.75|488.4|486|487.15|484.75|0
1654610310000|2022-06-07 13:58:30|487.51|485.11|487.51|485.11|487.69|485.29|487.33|484.93|0
1654610320000|2022-06-07 13:58:40|487.69|485.29|487.86|485.46|487.86|485.46|487.69|485.29|0
1654610330000|2022-06-07 13:58:50|487.33|484.93|487.15|484.75|487.33|484.93|486.8|484.4|0
1654610340000|2022-06-07 13:59:00|487.51|485.11|488.58|486.18|488.58|486.18|487.51|485.11|0
1654610350000|2022-06-07 13:59:10|488.67|486.27|488.22|485.82|488.67|486.27|488.22|485.82|0
1654610360000|2022-06-07 13:59:20|487.69|485.29|487.69|485.29|487.69|485.29|487.33|484.93|0
1654610370000|2022-06-07 13:59:30|486.98|484.58|487.15|484.75|487.15|484.75|486.98|484.58|0
1654610380000|2022-06-07 13:59:40|486.97|484.57|486.8|484.4|486.97|484.57|486.8|484.4|0
1654610390000|2022-06-07 13:59:50|486.62|484.22|487.86|485.46|487.86|485.46|486.62|484.22|0
1654610400000|2022-06-07 14:00:00|487.69|485.29|487.51|485.11|487.86|485.46|487.42|485.02|0
1654610410000|2022-06-07 14:00:10|487.69|485.29|488.04|485.64|488.04|485.64|487.69|485.29|0
1654610420000|2022-06-07 14:00:20|488.57|486.17|488.75|486.35|488.75|486.35|488.4|486|0
1654610430000|2022-06-07 14:00:30|489.11|486.71|489.64|487.24|489.64|487.24|489.11|486.71|0
1654610440000|2022-06-07 14:00:40|489.47|487.07|487.86|485.46|489.47|487.07|487.86|485.46|0
1654610450000|2022-06-07 14:00:50|488.4|486|488.22|485.82|488.75|486.35|488.04|485.64|0
1654610460000|2022-06-07 14:01:00|487.69|485.29|487.6|485.2|487.69|485.29|487.51|485.11|0
1654610470000|2022-06-07 14:01:10|488.04|485.64|487.86|485.46|488.57|486.17|487.86|485.46|0
1654610480000|2022-06-07 14:01:20|487.33|484.93|486.44|484.04|487.33|484.93|486.44|484.04|0
1654610490000|2022-06-07 14:01:30|486.26|483.86|486.09|483.69|486.26|483.86|485.55|483.15|0
1654610500000|2022-06-07 14:01:40|486.26|483.86|486.8|484.4|486.8|484.4|486.26|483.86|0
1654610510000|2022-06-07 14:01:50|486.26|483.86|485.91|483.51|486.26|483.86|485.91|483.51|0
1654610520000|2022-06-07 14:02:00|485.2|482.8|484.85|482.45|485.38|482.98|484.67|482.27|0
1654610530000|2022-06-07 14:02:10|485.02|482.62|486.44|484.04|486.44|484.04|485.02|482.62|0
1654610540000|2022-06-07 14:02:20|486.8|484.4|486.26|483.86|486.8|484.4|486.26|483.86|0
1654610550000|2022-06-07 14:02:30|485.91|483.51|486.44|484.04|486.44|484.04|485.73|483.33|0
1654610560000|2022-06-07 14:02:40|486.8|484.4|485.29|482.89|486.8|484.4|485.29|482.89|0
1654610570000|2022-06-07 14:02:50|485.47|483.07|485.91|483.51|485.91|483.51|485.47|483.07|0
1654610580000|2022-06-07 14:03:00|486.62|484.22|486.26|483.86|486.62|484.22|486.26|483.86|0
1654610590000|2022-06-07 14:03:10|486.09|483.69|486.09|483.69|486.09|483.69|485.55|483.15|0
1654610600000|2022-06-07 14:03:20|486.62|484.22|485.73|483.33|486.62|484.22|485.73|483.33|0
1654610610000|2022-06-07 14:03:30|485.55|483.15|485.2|482.8|485.55|483.15|484.84|482.44|0
1654610620000|2022-06-07 14:03:40|485.02|482.62|485.2|482.8|485.2|482.8|485.02|482.62|0
1654610630000|2022-06-07 14:03:50|485.55|483.15|485.2|482.8|485.91|483.51|485.2|482.8|0
1654610640000|2022-06-07 14:04:00|485.02|482.62|485.38|482.98|485.38|482.98|485.02|482.62|0
1654610650000|2022-06-07 14:04:10|485.55|483.15|485.55|483.15|485.55|483.15|485.38|482.98|0
1654610660000|2022-06-07 14:04:20|485.02|482.62|483.43|481.03|485.02|482.62|483.43|481.03|0
1654610670000|2022-06-07 14:04:30|484.31|481.91|484.84|482.44|485.2|482.8|484.31|481.91|0
1654610680000|2022-06-07 14:04:40|484.67|482.27|484.14|481.74|484.67|482.27|484.14|481.74|0
1654610690000|2022-06-07 14:04:50|483.96|481.56|483.6|481.2|483.96|481.56|483.6|481.2|0
1654610700000|2022-06-07 14:05:00|483.43|481.03|483.43|481.03|483.43|481.03|483.25|480.85|0
1654610710000|2022-06-07 14:05:10|483.17|480.77|482.81|480.41|483.17|480.77|482.81|480.41|0
1654610720000|2022-06-07 14:05:20|482.37|479.97|482.01|479.61|482.37|479.97|482.01|479.61|0
1654610730000|2022-06-07 14:05:30|481.84|479.44|481.84|479.44|482.19|479.79|481.84|479.44|0
1654610740000|2022-06-07 14:05:40|482.19|479.79|483.04|480.64|484.77|482.37|482.01|479.61|0
1654610750000|2022-06-07 14:05:50|483.31|480.91|484.1|481.7|484.1|481.7|483.31|480.91|0
1654610760000|2022-06-07 14:06:00|484.28|481.88|483.59|481.19|484.28|481.88|483.5|481.1|0
1654610770000|2022-06-07 14:06:10|483.68|481.28|485.18|482.78|485.18|482.78|483.68|481.28|0
1654610780000|2022-06-07 14:06:20|485.53|483.13|485.88|483.48|485.88|483.48|485.53|483.13|0
1654610790000|2022-06-07 14:06:30|485.98|483.58|485.88|483.48|486.06|483.66|485.71|483.31|0
1654610800000|2022-06-07 14:06:40|486.06|483.66|486.06|483.66|486.59|484.19|486.06|483.66|0
1654610810000|2022-06-07 14:06:50|485.71|483.31|486.77|484.37|486.77|484.37|485.71|483.31|0
1654610820000|2022-06-07 14:07:00|487.48|485.08|486.59|484.19|487.66|485.26|486.59|484.19|0
1654610830000|2022-06-07 14:07:10|487.13|484.73|486.59|484.19|487.3|484.9|486.59|484.19|0
1654610840000|2022-06-07 14:07:20|486.24|483.84|485.88|483.48|486.59|484.19|485.88|483.48|0
1654610850000|2022-06-07 14:07:30|486.06|483.66|486.33|483.93|486.33|483.93|485.88|483.48|0
1654610860000|2022-06-07 14:07:40|486.42|484.02|486.59|484.19|486.95|484.55|486.42|484.02|0
1654610870000|2022-06-07 14:07:50|487.13|484.73|487.3|484.9|487.3|484.9|487.13|484.73|0
1654610880000|2022-06-07 14:08:00|486.95|484.55|486.24|483.84|486.95|484.55|486.24|483.84|0
1654610890000|2022-06-07 14:08:10|486.77|484.37|487.48|485.08|487.48|485.08|486.77|484.37|0
1654610900000|2022-06-07 14:08:20|488.28|485.88|488.9|486.5|488.9|486.5|488.28|485.88|0
1654610910000|2022-06-07 14:08:30|489.08|486.68|489.97|487.57|489.97|487.57|489.08|486.68|0
1654610920000|2022-06-07 14:08:40|490.06|487.66|489.97|487.57|490.06|487.66|489.61|487.21|0
1654610930000|2022-06-07 14:08:50|489.61|487.21|489.08|486.68|489.61|487.21|489.08|486.68|0
1654610940000|2022-06-07 14:09:00|488.9|486.5|488.37|485.97|488.9|486.5|488.37|485.97|0
1654610950000|2022-06-07 14:09:10|488.9|486.5|488.19|485.79|488.9|486.5|487.83|485.43|0
1654610960000|2022-06-07 14:09:20|487.93|485.53|487.83|485.43|488.37|485.97|487.83|485.43|0
1654610970000|2022-06-07 14:09:30|488.37|485.97|487.83|485.43|488.37|485.97|487.83|485.43|0
1654610980000|2022-06-07 14:09:40|487.48|485.08|487.3|484.9|487.66|485.26|487.3|484.9|0
1654610990000|2022-06-07 14:09:50|487.66|485.26|488.55|486.15|488.55|486.15|487.66|485.26|0
1654611000000|2022-06-07 14:10:00|488.01|485.61|487.3|484.9|488.01|485.61|487.3|484.9|0
1654611010000|2022-06-07 14:10:10|486.77|484.37|488.37|485.97|488.37|485.97|486.77|484.37|0
1654611020000|2022-06-07 14:10:20|488.9|486.5|488.9|486.5|488.9|486.5|488.55|486.15|0
1654611030000|2022-06-07 14:10:30|488.28|485.88|488.01|485.61|488.28|485.88|488.01|485.61|0
1654611040000|2022-06-07 14:10:40|488.54|486.14|489.26|486.86|489.26|486.86|488.37|485.97|0
1654611050000|2022-06-07 14:10:50|489.08|486.68|489.79|487.39|489.79|487.39|489.08|486.68|0
1654611060000|2022-06-07 14:11:00|490.15|487.75|489.97|487.57|490.32|487.92|489.97|487.57|0
1654611070000|2022-06-07 14:11:10|489.88|487.48|489.97|487.57|490.15|487.75|489.88|487.48|0
1654611080000|2022-06-07 14:11:20|489.79|487.39|491.93|489.53|491.93|489.53|489.79|487.39|0
1654611090000|2022-06-07 14:11:30|492.46|490.06|491.75|489.35|492.46|490.06|491.75|489.35|0
1654611100000|2022-06-07 14:11:40|492.28|489.88|492.46|490.06|492.46|490.06|491.93|489.53|0
1654611110000|2022-06-07 14:11:50|491.75|489.35|491.39|488.99|491.75|489.35|491.21|488.81|0
1654611120000|2022-06-07 14:12:00|491.04|488.64|491.04|488.64|491.57|489.17|491.04|488.64|0
1654611130000|2022-06-07 14:12:10|491.39|488.99|490.68|488.28|491.39|488.99|490.68|488.28|0
1654611140000|2022-06-07 14:12:20|490.86|488.46|491.13|488.73|491.13|488.73|490.86|488.46|0
1654611150000|2022-06-07 14:12:30|491.21|488.81|490.86|488.46|491.57|489.17|490.86|488.46|0
1654611160000|2022-06-07 14:12:40|490.68|488.28|490.68|488.28|490.86|488.46|490.68|488.28|0
1654611170000|2022-06-07 14:12:50|490.32|487.92|490.24|487.84|490.68|488.28|490.24|487.84|0
1654611180000|2022-06-07 14:13:00|489.79|487.39|490.5|488.1|490.5|488.1|489.61|487.21|0
1654611190000|2022-06-07 14:13:10|490.32|487.92|491.21|488.81|491.21|488.81|490.32|487.92|0
1654611200000|2022-06-07 14:13:20|491.39|488.99|491.39|488.99|491.93|489.53|491.39|488.99|0
1654611210000|2022-06-07 14:13:30|491.57|489.17|490.86|488.46|491.57|489.17|490.86|488.46|0
1654611220000|2022-06-07 14:13:40|491.04|488.64|490.86|488.46|491.04|488.64|490.86|488.46|0
1654611230000|2022-06-07 14:13:50|490.77|488.37|491.39|488.99|491.39|488.99|490.68|488.28|0
1654611240000|2022-06-07 14:14:00|491.21|488.81|490.68|488.28|491.21|488.81|490.68|488.28|0
1654611250000|2022-06-07 14:14:10|490.86|488.46|491.39|488.99|491.39|488.99|490.86|488.46|0
1654611260000|2022-06-07 14:14:20|491.03|488.63|491.75|489.35|491.75|489.35|491.03|488.63|0
1654611270000|2022-06-07 14:14:30|491.93|489.53|492.28|489.88|492.46|490.06|491.93|489.53|0
1654611280000|2022-06-07 14:14:40|492.46|490.06|491.39|488.99|492.46|490.06|491.39|488.99|0
1654611290000|2022-06-07 14:14:50|491.21|488.81|490.68|488.28|491.39|488.99|490.68|488.28|0
1654611300000|2022-06-07 14:15:00|490.5|488.1|491.03|488.63|491.03|488.63|490.14|487.74|0
1654611310000|2022-06-07 14:15:10|490.86|488.46|491.03|488.63|491.03|488.63|490.59|488.19|0
1654611320000|2022-06-07 14:15:20|491.75|489.35|492.82|490.42|492.82|490.42|491.75|489.35|0
1654611330000|2022-06-07 14:15:30|493.18|490.78|492.46|490.06|493.18|490.78|492.46|490.06|0
1654611340000|2022-06-07 14:15:40|492.28|489.88|491.93|489.53|492.46|490.06|491.93|489.53|0
1654611350000|2022-06-07 14:15:50|492.28|489.88|492.82|490.42|493|490.6|492.1|489.7|0
1654611360000|2022-06-07 14:16:00|493.18|490.78|492.91|490.51|493.18|490.78|492.91|490.51|0
1654611370000|2022-06-07 14:16:10|491.93|489.53|490.68|488.28|492.28|489.88|490.68|488.28|0
1654611380000|2022-06-07 14:16:20|491.03|488.63|490.68|488.28|491.03|488.63|490.5|488.1|0
1654611390000|2022-06-07 14:16:30|490.5|488.1|489.79|487.39|490.5|488.1|489.61|487.21|0
1654611400000|2022-06-07 14:16:40|489.61|487.21|489.61|487.21|490.5|488.1|489.61|487.21|0
1654611410000|2022-06-07 14:16:50|489.08|486.68|489.7|487.3|489.79|487.39|488.9|486.5|0
1654611420000|2022-06-07 14:17:00|490.86|488.46|490.14|487.74|490.86|488.46|489.97|487.57|0
1654611430000|2022-06-07 14:17:10|489.79|487.39|489.97|487.57|490.06|487.66|489.25|486.85|0
1654611440000|2022-06-07 14:17:20|489.79|487.39|490.5|488.1|490.86|488.46|489.61|487.21|0
1654611450000|2022-06-07 14:17:30|490.86|488.46|490.32|487.92|490.86|488.46|489.7|487.3|0
1654611460000|2022-06-07 14:17:40|490.68|488.28|489.17|486.77|490.68|488.28|489.17|486.77|0
1654611470000|2022-06-07 14:17:50|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1654611480000|2022-06-07 14:18:00|488.63|486.23|489.43|487.03|489.43|487.03|488.63|486.23|0
1654611490000|2022-06-07 14:18:10|489.08|486.68|488.72|486.32|489.43|487.03|488.72|486.32|0
1654611500000|2022-06-07 14:18:20|489.08|486.68|488.36|485.96|489.25|486.85|488.19|485.79|0
1654611510000|2022-06-07 14:18:30|488.72|486.32|488.9|486.5|488.9|486.5|488.36|485.96|0
1654611520000|2022-06-07 14:18:40|489.43|487.03|489.08|486.68|489.96|487.56|489.08|486.68|0
1654611530000|2022-06-07 14:18:50|489.79|487.39|490.32|487.92|490.32|487.92|489.79|487.39|0
1654611540000|2022-06-07 14:19:00|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1654611550000|2022-06-07 14:19:10|490.32|487.92|490.32|487.92|490.68|488.28|490.32|487.92|0
1654611560000|2022-06-07 14:19:20|489.96|487.56|489.79|487.39|489.96|487.56|489.25|486.85|0
1654611570000|2022-06-07 14:19:30|490.32|487.92|491.39|488.99|491.39|488.99|490.32|487.92|0
1654611580000|2022-06-07 14:19:40|491.57|489.17|491.21|488.81|491.57|489.17|491.21|488.81|0
1654611590000|2022-06-07 14:19:50|490.85|488.45|490.14|487.74|490.85|488.45|490.14|487.74|0
1654611600000|2022-06-07 14:20:00|489.61|487.21|490.32|487.92|490.32|487.92|489.61|487.21|0
1654611610000|2022-06-07 14:20:10|491.21|488.81|491.39|488.99|491.39|488.99|491.21|488.81|0
1654611620000|2022-06-07 14:20:20|490.85|488.45|490.5|488.1|490.85|488.45|490.5|488.1|0
1654611630000|2022-06-07 14:20:30|490.68|488.28|489.61|487.21|490.68|488.28|489.61|487.21|0
1654611640000|2022-06-07 14:20:40|489.96|487.56|489.96|487.56|489.96|487.56|489.61|487.21|0
1654611650000|2022-06-07 14:20:50|489.79|487.39|489.61|487.21|489.79|487.39|489.07|486.67|0
1654611660000|2022-06-07 14:21:00|489.43|487.03|489.61|487.21|489.61|487.21|489.25|486.85|0
1654611670000|2022-06-07 14:21:10|489.96|487.56|489.43|487.03|489.96|487.56|489.43|487.03|0
1654611680000|2022-06-07 14:21:20|489.61|487.21|489.61|487.21|489.61|487.21|489.25|486.85|0
1654611690000|2022-06-07 14:21:30|488.72|486.32|488.36|485.96|488.72|486.32|488.36|485.96|0
1654611700000|2022-06-07 14:21:40|488.19|485.79|487.12|484.72|488.19|485.79|487.12|484.72|0
1654611710000|2022-06-07 14:21:50|487.04|484.64|485.88|483.48|487.04|484.64|485.88|483.48|0
1654611720000|2022-06-07 14:22:00|485.53|483.13|485.52|483.12|486.06|483.66|485.52|483.12|0
1654611730000|2022-06-07 14:22:10|485.88|483.48|485.52|483.12|485.88|483.48|485.52|483.12|0
1654611740000|2022-06-07 14:22:20|485.7|483.3|485.35|482.95|485.88|483.48|485.35|482.95|0
1654611750000|2022-06-07 14:22:30|485.17|482.77|484.29|481.89|485.52|483.12|484.29|481.89|0
1654611760000|2022-06-07 14:22:40|484.46|482.06|483.93|481.53|484.46|482.06|483.76|481.36|0
1654611770000|2022-06-07 14:22:50|484.11|481.71|482.87|480.47|484.11|481.71|482.87|480.47|0
1654611780000|2022-06-07 14:23:00|483.23|480.83|484.64|482.24|484.64|482.24|483.23|480.83|0
1654611790000|2022-06-07 14:23:10|484.29|481.89|484.29|481.89|484.29|481.89|483.76|481.36|0
1654611800000|2022-06-07 14:23:20|484.46|482.06|485.17|482.77|485.17|482.77|484.46|482.06|0
1654611810000|2022-06-07 14:23:30|484.82|482.42|484.73|482.33|484.82|482.42|484.46|482.06|0
1654611820000|2022-06-07 14:23:40|484.46|482.06|485.35|482.95|485.35|482.95|484.29|481.89|0
1654611830000|2022-06-07 14:23:50|485.17|482.77|484.82|482.42|485.17|482.77|484.82|482.42|0
1654611840000|2022-06-07 14:24:00|484.64|482.24|484.99|482.59|484.99|482.59|484.64|482.24|0
1654611850000|2022-06-07 14:24:10|485.17|482.77|485.52|483.12|485.52|483.12|484.99|482.59|0
1654611860000|2022-06-07 14:24:20|485.35|482.95|485.52|483.12|485.52|483.12|485.35|482.95|0
1654611870000|2022-06-07 14:24:30|485.88|483.48|485.52|483.12|485.88|483.48|485.17|482.77|0
1654611880000|2022-06-07 14:24:40|485.35|482.95|485.35|482.95|485.35|482.95|485.17|482.77|0
1654611890000|2022-06-07 14:24:50|485.88|483.48|485.88|483.48|486.06|483.66|485.88|483.48|0
1654611900000|2022-06-07 14:25:00|485.7|483.3|486.41|484.01|486.59|484.19|485.52|483.12|0
1654611910000|2022-06-07 14:25:10|486.23|483.83|486.76|484.36|486.86|484.46|486.23|483.83|0
1654611920000|2022-06-07 14:25:20|486.94|484.54|486.06|483.66|486.94|484.54|486.06|483.66|0
1654611930000|2022-06-07 14:25:30|486.23|483.83|486.86|484.46|486.86|484.46|486.23|483.83|0
1654611940000|2022-06-07 14:25:40|486.76|484.36|486.76|484.36|486.94|484.54|486.76|484.36|0
1654611950000|2022-06-07 14:25:50|486.59|484.19|485.35|482.95|486.59|484.19|485.35|482.95|0
1654611960000|2022-06-07 14:26:00|484.82|482.42|484.82|482.42|484.99|482.59|484.64|482.24|0
1654611970000|2022-06-07 14:26:10|484.64|482.24|483.93|481.53|484.64|482.24|483.93|481.53|0
1654611980000|2022-06-07 14:26:20|484.11|481.71|484.46|482.06|484.46|482.06|483.93|481.53|0
1654611990000|2022-06-07 14:26:30|484.99|482.59|484.99|482.59|485.17|482.77|484.99|482.59|0
1654612000000|2022-06-07 14:26:40|485.52|483.12|485.35|482.95|485.52|483.12|485.35|482.95|0
1654612010000|2022-06-07 14:26:50|485.44|483.04|484.28|481.88|485.44|483.04|484.28|481.88|0
1654612020000|2022-06-07 14:27:00|484.46|482.06|483.93|481.53|484.46|482.06|483.93|481.53|0
1654612030000|2022-06-07 14:27:10|484.46|482.06|484.28|481.88|484.46|482.06|483.85|481.45|0
1654612040000|2022-06-07 14:27:20|483.93|481.53|483.93|481.53|483.93|481.53|483.58|481.18|0
1654612050000|2022-06-07 14:27:30|483.75|481.35|483.58|481.18|483.75|481.35|483.58|481.18|0
1654612060000|2022-06-07 14:27:40|483.4|481|483.32|480.92|483.58|481.18|483.22|480.82|0
1654612070000|2022-06-07 14:27:50|484.02|481.62|483.58|481.18|484.28|481.88|483.58|481.18|0
1654612080000|2022-06-07 14:28:00|482.87|480.47|480.05|477.65|482.87|480.47|480.05|477.65|0
1654612090000|2022-06-07 14:28:10|479.87|477.47|476.54|474.14|479.87|477.47|476.54|474.14|0
1654612100000|2022-06-07 14:28:20|476.36|473.96|477.59|475.19|477.59|475.19|476.36|473.96|0
1654612110000|2022-06-07 14:28:30|477.06|474.66|476.8|474.4|477.06|474.66|476.8|474.4|0
1654612120000|2022-06-07 14:28:40|476.54|474.14|477.24|474.84|477.24|474.84|476.19|473.79|0
1654612130000|2022-06-07 14:28:50|477.41|475.01|477.06|474.66|477.59|475.19|477.06|474.66|0
1654612140000|2022-06-07 14:29:00|477.24|474.84|477.77|475.37|477.77|475.37|477.24|474.84|0
1654612150000|2022-06-07 14:29:10|477.06|474.66|475.66|473.26|477.06|474.66|475.66|473.26|0
1654612160000|2022-06-07 14:29:20|476.19|473.79|476.01|473.61|476.36|473.96|475.84|473.44|0
1654612170000|2022-06-07 14:29:30|475.66|473.26|476.01|473.61|476.01|473.61|475.66|473.26|0
1654612180000|2022-06-07 14:29:40|475.66|473.26|476.54|474.14|476.71|474.31|475.66|473.26|0
1654612190000|2022-06-07 14:29:50|476.71|474.31|476.54|474.14|476.71|474.31|476.54|474.14|0
1654612200000|2022-06-07 14:30:00|476.36|473.96|476.19|473.79|476.54|474.14|475.84|473.44|0
1654612210000|2022-06-07 14:30:10|476.71|474.31|476.8|474.4|477.06|474.66|476.71|474.31|0
1654612220000|2022-06-07 14:30:20|476.54|474.14|476.89|474.49|476.89|474.49|476.36|473.96|0
1654612230000|2022-06-07 14:30:30|477.24|474.84|476.71|474.31|477.59|475.19|476.71|474.31|0
1654612240000|2022-06-07 14:30:40|476.1|473.7|476.28|473.88|476.28|473.88|476.1|473.7|0
1654612250000|2022-06-07 14:30:50|476.36|473.96|476.71|474.31|476.71|474.31|476.36|473.96|0
1654612260000|2022-06-07 14:31:00|477.06|474.66|475.31|472.91|477.06|474.66|475.31|472.91|0
1654612270000|2022-06-07 14:31:10|475.14|472.74|475.23|472.83|475.49|473.09|474.96|472.56|0
1654612280000|2022-06-07 14:31:20|475.66|473.26|475.49|473.09|476.01|473.61|475.49|473.09|0
1654612290000|2022-06-07 14:31:30|475.66|473.26|476.1|473.7|476.1|473.7|475.66|473.26|0
1654612300000|2022-06-07 14:31:40|476.01|473.61|475.84|473.44|476.36|473.96|475.84|473.44|0
1654612310000|2022-06-07 14:31:50|475.66|473.26|476.19|473.79|476.19|473.79|475.66|473.26|0
1654612320000|2022-06-07 14:32:00|476.28|473.88|475.66|473.26|476.28|473.88|475.66|473.26|0
1654612330000|2022-06-07 14:32:10|475.49|473.09|475.66|473.26|476.19|473.79|475.49|473.09|0
1654612340000|2022-06-07 14:32:20|475.31|472.91|474.09|471.69|475.31|472.91|474.09|471.69|0
1654612350000|2022-06-07 14:32:30|473.39|470.99|472.34|469.94|473.56|471.16|472.34|469.94|0
1654612360000|2022-06-07 14:32:40|471.82|469.42|472.17|469.77|472.17|469.77|471.47|469.07|0
1654612370000|2022-06-07 14:32:50|472.26|469.86|472.86|470.46|472.86|470.46|472.26|469.86|0
1654612380000|2022-06-07 14:33:00|472.34|469.94|472.69|470.29|472.69|470.29|472.17|469.77|0
1654612390000|2022-06-07 14:33:10|472.52|470.12|472.69|470.29|472.69|470.29|472.17|469.77|0
1654612400000|2022-06-07 14:33:20|472.52|470.12|473.04|470.64|473.04|470.64|472.52|470.12|0
1654612410000|2022-06-07 14:33:30|473.21|470.81|473.04|470.64|473.21|470.81|473.04|470.64|0
1654612420000|2022-06-07 14:33:40|472.86|470.46|472.69|470.29|473.04|470.64|472.69|470.29|0
1654612430000|2022-06-07 14:33:50|472.34|469.94|471.99|469.59|472.34|469.94|471.99|469.59|0
1654612440000|2022-06-07 14:34:00|472.17|469.77|472.34|469.94|472.69|470.29|472.17|469.77|0
1654612450000|2022-06-07 14:34:10|472.52|470.12|471.3|468.9|472.52|470.12|471.3|468.9|0
1654612460000|2022-06-07 14:34:20|470.95|468.55|471.47|469.07|471.47|469.07|470.95|468.55|0
1654612470000|2022-06-07 14:34:30|471.64|469.24|471.3|468.9|471.64|469.24|471.3|468.9|0
1654612480000|2022-06-07 14:34:40|471.47|469.07|471.12|468.72|471.47|469.07|471.12|468.72|0
1654612490000|2022-06-07 14:34:50|470.77|468.37|470.95|468.55|470.95|468.55|470.69|468.29|0
1654612500000|2022-06-07 14:35:00|471.12|468.72|470.95|468.55|471.12|468.72|470.77|468.37|0
1654612510000|2022-06-07 14:35:10|471.47|469.07|471.99|469.59|471.99|469.59|471.47|469.07|0
1654612520000|2022-06-07 14:35:20|471.82|469.42|471.82|469.42|471.99|469.59|471.64|469.24|0
1654612530000|2022-06-07 14:35:30|471.64|469.24|471.82|469.42|471.82|469.42|471.64|469.24|0
1654612540000|2022-06-07 14:35:40|471.47|469.07|471.3|468.9|471.47|469.07|471.3|468.9|0
1654612550000|2022-06-07 14:35:50|471.47|469.07|471.73|469.33|471.73|469.33|471.47|469.07|0
1654612560000|2022-06-07 14:36:00|471.47|469.07|470.95|468.55|471.47|469.07|470.95|468.55|0
1654612570000|2022-06-07 14:36:10|471.12|468.72|470.91|468.51|472.66|470.26|470.91|468.51|0
1654612580000|2022-06-07 14:36:20|469.17|466.77|468.66|466.26|469.17|466.77|468.31|465.91|0
1654612590000|2022-06-07 14:36:30|467.79|465.39|468.14|465.74|468.14|465.74|467.62|465.22|0
1654612600000|2022-06-07 14:36:40|467.79|465.39|467.45|465.05|467.97|465.57|467.45|465.05|0
1654612610000|2022-06-07 14:36:50|467.27|464.87|467.45|465.05|467.62|465.22|467.27|464.87|0
1654612620000|2022-06-07 14:37:00|467.62|465.22|468.31|465.91|468.31|465.91|467.62|465.22|0
1654612630000|2022-06-07 14:37:10|467.27|464.87|467.27|464.87|467.27|464.87|467.27|464.87|0
1654612640000|2022-06-07 14:37:20|467.1|464.7|465.55|463.15|467.1|464.7|465.55|463.15|0
1654612650000|2022-06-07 14:37:30|465.64|463.24|465.89|463.49|465.89|463.49|465.64|463.24|0
1654612660000|2022-06-07 14:37:40|465.72|463.32|465.37|462.97|465.72|463.32|465.2|462.8|0
1654612670000|2022-06-07 14:37:50|465.2|462.8|465.72|463.32|465.72|463.32|465.2|462.8|0
1654612680000|2022-06-07 14:38:00|465.89|463.49|465.03|462.63|465.89|463.49|465.03|462.63|0
1654612690000|2022-06-07 14:38:10|465.2|462.8|465.55|463.15|465.55|463.15|465.2|462.8|0
1654612700000|2022-06-07 14:38:20|465.2|462.8|465.72|463.32|465.72|463.32|465.2|462.8|0
1654612710000|2022-06-07 14:38:30|465.89|463.49|466.24|463.84|466.24|463.84|465.89|463.49|0
1654612720000|2022-06-07 14:38:40|466.06|463.66|466.58|464.18|466.58|464.18|466.06|463.66|0
1654612730000|2022-06-07 14:38:50|466.76|464.36|467.1|464.7|467.1|464.7|466.58|464.18|0
1654612740000|2022-06-07 14:39:00|466.58|464.18|466.41|464.01|466.58|464.18|466.33|463.93|0
1654612750000|2022-06-07 14:39:10|466.58|464.18|466.06|463.66|466.58|464.18|466.06|463.66|0
1654612760000|2022-06-07 14:39:20|465.89|463.49|465.72|463.32|465.89|463.49|465.37|462.97|0
1654612770000|2022-06-07 14:39:30|466.06|463.66|466.24|463.84|466.58|464.18|465.72|463.32|0
1654612780000|2022-06-07 14:39:40|466.06|463.66|465.55|463.15|466.06|463.66|465.55|463.15|0
1654612790000|2022-06-07 14:39:50|465.72|463.32|465.89|463.49|466.24|463.84|465.72|463.32|0
1654612800000|2022-06-07 14:40:00|466.24|463.84|465.2|462.8|466.24|463.84|465.2|462.8|0
1654612810000|2022-06-07 14:40:10|465.55|463.15|465.98|463.58|465.98|463.58|465.55|463.15|0
1654612820000|2022-06-07 14:40:20|465.72|463.32|466.33|463.93|466.33|463.93|465.72|463.32|0
1654612830000|2022-06-07 14:40:30|466.58|464.18|467.1|464.7|467.27|464.87|466.58|464.18|0
1654612840000|2022-06-07 14:40:40|467.36|464.96|466.58|464.18|467.36|464.96|466.58|464.18|0
1654612850000|2022-06-07 14:40:50|466.41|464.01|467.1|464.7|467.27|464.87|466.41|464.01|0
1654612860000|2022-06-07 14:41:00|467.27|464.87|466.24|463.84|467.27|464.87|466.24|463.84|0
1654612870000|2022-06-07 14:41:10|466.58|464.18|466.24|463.84|466.58|464.18|466.24|463.84|0
1654612880000|2022-06-07 14:41:20|466.06|463.66|465.55|463.15|466.06|463.66|465.55|463.15|0
1654612890000|2022-06-07 14:41:30|465.72|463.32|465.72|463.32|465.72|463.32|465.37|462.97|0
1654612900000|2022-06-07 14:41:40|465.55|463.15|465.2|462.8|465.72|463.32|464.85|462.45|0
1654612910000|2022-06-07 14:41:50|465.37|462.97|465.2|462.8|465.37|462.97|465.2|462.8|0
1654612920000|2022-06-07 14:42:00|465.54|463.14|465.37|462.97|465.54|463.14|465.37|462.97|0
1654612930000|2022-06-07 14:42:10|465.2|462.8|464.34|461.94|465.37|462.97|464.34|461.94|0
1654612940000|2022-06-07 14:42:20|464.68|462.28|463.99|461.59|464.68|462.28|463.99|461.59|0
1654612950000|2022-06-07 14:42:30|463.82|461.42|463.3|460.9|463.99|461.59|463.3|460.9|0
1654612960000|2022-06-07 14:42:40|463.13|460.73|464.46|462.06|464.8|462.4|463.13|460.73|0
1654612970000|2022-06-07 14:42:50|464.38|461.98|463.76|461.36|464.38|461.98|463.76|461.36|0
1654612980000|2022-06-07 14:43:00|463.58|461.18|463.76|461.36|463.76|461.36|463.41|461.01|0
1654612990000|2022-06-07 14:43:10|463.58|461.18|463.41|461.01|463.58|461.18|463.24|460.84|0
1654613000000|2022-06-07 14:43:20|463.93|461.53|464.1|461.7|464.1|461.7|463.76|461.36|0
1654613010000|2022-06-07 14:43:30|463.58|461.18|463.41|461.01|463.58|461.18|463.41|461.01|0
1654613020000|2022-06-07 14:43:40|463.76|461.36|463.93|461.53|463.93|461.53|463.76|461.36|0
1654613030000|2022-06-07 14:43:50|464.27|461.87|464.27|461.87|464.27|461.87|464.1|461.7|0
1654613040000|2022-06-07 14:44:00|464.79|462.39|464.62|462.22|464.79|462.39|464.44|462.04|0
1654613050000|2022-06-07 14:44:10|464.27|461.87|464.62|462.22|464.62|462.22|464.27|461.87|0
1654613060000|2022-06-07 14:44:20|464.96|462.56|464.79|462.39|465.3|462.9|464.79|462.39|0
1654613070000|2022-06-07 14:44:30|464.62|462.22|465.48|463.08|465.48|463.08|464.62|462.22|0
1654613080000|2022-06-07 14:44:40|465.82|463.42|465.99|463.59|465.99|463.59|465.48|463.08|0
1654613090000|2022-06-07 14:44:50|465.82|463.42|465.48|463.08|465.82|463.42|465.48|463.08|0
1654613100000|2022-06-07 14:45:00|465.13|462.73|465.48|463.08|465.65|463.25|465.13|462.73|0
1654613110000|2022-06-07 14:45:10|465.13|462.73|465.3|462.9|465.3|462.9|465.13|462.73|0
1654613120000|2022-06-07 14:45:20|465.82|463.42|466.34|463.94|466.34|463.94|465.82|463.42|0
1654613130000|2022-06-07 14:45:30|465.48|463.08|464.79|462.39|465.65|463.25|464.79|462.39|0
1654613140000|2022-06-07 14:45:40|464.96|462.56|464.7|462.3|464.96|462.56|464.44|462.04|0
1654613150000|2022-06-07 14:45:50|464.62|462.22|464.96|462.56|465.13|462.73|464.62|462.22|0
1654613160000|2022-06-07 14:46:00|465.13|462.73|463.41|461.01|465.13|462.73|463.41|461.01|0
1654613170000|2022-06-07 14:46:10|463.93|461.53|463.07|460.67|463.93|461.53|462.73|460.33|0
1654613180000|2022-06-07 14:46:20|462.9|460.5|462.55|460.15|462.9|460.5|462.55|460.15|0
1654613190000|2022-06-07 14:46:30|462.64|460.24|463.07|460.67|463.24|460.84|462.64|460.24|0
1654613200000|2022-06-07 14:46:40|462.9|460.5|462.55|460.15|462.9|460.5|462.21|459.81|0
1654613210000|2022-06-07 14:46:50|462.21|459.81|463.41|461.01|463.41|461.01|462.21|459.81|0
1654613220000|2022-06-07 14:47:00|463.07|460.67|462.9|460.5|463.07|460.67|462.9|460.5|0
1654613230000|2022-06-07 14:47:10|463.24|460.84|463.07|460.67|463.24|460.84|463.07|460.67|0
1654613240000|2022-06-07 14:47:20|463.24|460.84|463.24|460.84|463.24|460.84|463.24|460.84|0
1654613250000|2022-06-07 14:47:30|463.41|461.01|463.07|460.67|463.41|461.01|463.07|460.67|0
1654613260000|2022-06-07 14:47:40|462.9|460.5|463.24|460.84|463.24|460.84|462.9|460.5|0
1654613270000|2022-06-07 14:47:50|463.41|461.01|463.07|460.67|463.41|461.01|463.07|460.67|0
1654613280000|2022-06-07 14:48:00|462.9|460.5|463.41|461.01|463.41|461.01|462.9|460.5|0
1654613290000|2022-06-07 14:48:10|463.24|460.84|463.58|461.18|463.58|461.18|463.24|460.84|0
1654613300000|2022-06-07 14:48:20|463.07|460.67|462.9|460.5|463.24|460.84|462.9|460.5|0
1654613310000|2022-06-07 14:48:30|462.72|460.32|462.72|460.32|462.72|460.32|462.55|460.15|0
1654613320000|2022-06-07 14:48:40|462.55|460.15|462.55|460.15|462.72|460.32|462.55|460.15|0
1654613340000|2022-06-07 14:49:00|462.9|460.5|463.07|460.67|463.24|460.84|462.9|460.5|0
1654613350000|2022-06-07 14:49:10|462.55|460.15|462.55|460.15|462.72|460.32|462.38|459.98|0
1654613360000|2022-06-07 14:49:20|462.38|459.98|462.72|460.32|462.9|460.5|462.38|459.98|0
1654613370000|2022-06-07 14:49:30|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1654613380000|2022-06-07 14:49:40|462.55|460.15|462.38|459.98|462.55|460.15|462.38|459.98|0
1654613390000|2022-06-07 14:49:50|462.55|460.15|462.55|460.15|462.55|460.15|462.38|459.98|0
1654613400000|2022-06-07 14:50:00|462.38|459.98|462.21|459.81|462.38|459.98|462.21|459.81|0
1654613410000|2022-06-07 14:50:10|462.38|459.98|462.21|459.81|462.38|459.98|462.21|459.81|0
1654613420000|2022-06-07 14:50:20|462.55|460.15|462.21|459.81|462.55|460.15|462.21|459.81|0
1654613430000|2022-06-07 14:50:30|462.38|459.98|463.07|460.67|463.07|460.67|462.38|459.98|0
1654613440000|2022-06-07 14:50:40|462.55|460.15|462.55|460.15|462.72|460.32|462.55|460.15|0
1654613450000|2022-06-07 14:50:50|462.72|460.32|463.41|461.01|463.41|461.01|462.72|460.32|0
1654613460000|2022-06-07 14:51:00|463.24|460.84|463.58|461.18|463.75|461.35|463.24|460.84|0
1654613470000|2022-06-07 14:51:10|463.41|461.01|463.75|461.35|463.75|461.35|463.41|461.01|0
1654613480000|2022-06-07 14:51:20|463.58|461.18|464.27|461.87|464.27|461.87|463.58|461.18|0
1654613490000|2022-06-07 14:51:30|463.93|461.53|464.27|461.87|464.27|461.87|463.93|461.53|0
1654613500000|2022-06-07 14:51:40|464.1|461.7|464.19|461.79|464.19|461.79|464.1|461.7|0
1654613510000|2022-06-07 14:51:50|464.61|462.21|464.96|462.56|464.96|462.56|464.61|462.21|0
1654613520000|2022-06-07 14:52:00|464.61|462.21|464.78|462.38|464.78|462.38|464.61|462.21|0
1654613530000|2022-06-07 14:52:10|465.3|462.9|465.3|462.9|465.3|462.9|465.13|462.73|0
1654613540000|2022-06-07 14:52:20|465.13|462.73|465.3|462.9|465.3|462.9|465.13|462.73|0
1654613550000|2022-06-07 14:52:30|465.13|462.73|464.61|462.21|465.13|462.73|464.61|462.21|0
1654613560000|2022-06-07 14:52:40|464.44|462.04|463.75|461.35|464.44|462.04|463.75|461.35|0
1654613570000|2022-06-07 14:52:50|463.58|461.18|463.24|460.84|463.58|461.18|463.24|460.84|0
1654613580000|2022-06-07 14:53:00|464.1|461.7|463.58|461.18|464.1|461.7|463.24|460.84|0
1654613590000|2022-06-07 14:53:10|463.92|461.52|463.92|461.52|464.1|461.7|463.92|461.52|0
1654613600000|2022-06-07 14:53:20|463.58|461.18|463.58|461.18|463.58|461.18|463.41|461.01|0
1654613610000|2022-06-07 14:53:30|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1654613620000|2022-06-07 14:53:40|463.75|461.35|463.92|461.52|464.1|461.7|463.75|461.35|0
1654613630000|2022-06-07 14:53:50|463.58|461.18|463.75|461.35|463.75|461.35|463.58|461.18|0
1654613640000|2022-06-07 14:54:00|463.24|460.84|463.15|460.75|463.24|460.84|463.07|460.67|0
1654613650000|2022-06-07 14:54:10|463.07|460.67|463.07|460.67|463.41|461.01|463.07|460.67|0
1654613660000|2022-06-07 14:54:20|463.41|461.01|462.89|460.49|463.41|461.01|462.89|460.49|0
1654613670000|2022-06-07 14:54:30|462.55|460.15|462.55|460.15|462.55|460.15|462.55|460.15|0
1654613680000|2022-06-07 14:54:40|462.72|460.32|462.89|460.49|462.89|460.49|462.55|460.15|0
1654613690000|2022-06-07 14:54:50|463.24|460.84|463.24|460.84|463.41|461.01|463.24|460.84|0
1654613700000|2022-06-07 14:55:00|463.58|461.18|463.92|461.52|463.92|461.52|463.58|461.18|0
1654613710000|2022-06-07 14:55:10|463.84|461.44|463.75|461.35|463.84|461.44|463.24|460.84|0
1654613720000|2022-06-07 14:55:20|463.92|461.52|464.1|461.7|464.44|462.04|463.92|461.52|0
1654613730000|2022-06-07 14:55:30|463.92|461.52|464.44|462.04|464.44|462.04|463.92|461.52|0
1654613740000|2022-06-07 14:55:40|463.92|461.52|463.41|461.01|463.92|461.52|463.41|461.01|0
1654613750000|2022-06-07 14:55:50|463.92|461.52|463.92|461.52|463.92|461.52|463.75|461.35|0
1654613760000|2022-06-07 14:56:00|464.1|461.7|464.44|462.04|464.61|462.21|464.1|461.7|0
1654613780000|2022-06-07 14:56:20|464.27|461.87|464.96|462.56|464.96|462.56|464.27|461.87|0
1654613790000|2022-06-07 14:56:30|465.13|462.73|464.61|462.21|465.13|462.73|464.61|462.21|0
1654613800000|2022-06-07 14:56:40|464.44|462.04|464.78|462.38|464.78|462.38|464.44|462.04|0
1654613810000|2022-06-07 14:56:50|465.47|463.07|464.78|462.38|465.47|463.07|464.78|462.38|0
1654613820000|2022-06-07 14:57:00|465.13|462.73|465.22|462.82|465.22|462.82|465.13|462.73|0
1654613830000|2022-06-07 14:57:10|464.95|462.55|464.95|462.55|464.95|462.55|464.78|462.38|0
1654613840000|2022-06-07 14:57:20|465.13|462.73|464.95|462.55|465.13|462.73|464.95|462.55|0
1654613850000|2022-06-07 14:57:30|465.47|463.07|465.99|463.59|465.99|463.59|465.47|463.07|0
1654613860000|2022-06-07 14:57:40|465.47|463.07|465.47|463.07|465.47|463.07|464.78|462.38|0
1654613870000|2022-06-07 14:57:50|465.64|463.24|465.82|463.42|466.33|463.93|465.64|463.24|0
1654613880000|2022-06-07 14:58:00|465.64|463.24|465.64|463.24|465.64|463.24|465.3|462.9|0
1654613890000|2022-06-07 14:58:10|465.99|463.59|466.33|463.93|466.33|463.93|465.99|463.59|0
1654613900000|2022-06-07 14:58:20|466.16|463.76|466.5|464.1|466.68|464.28|466.08|463.68|0
1654613910000|2022-06-07 14:58:30|466.33|463.93|466.85|464.45|466.85|464.45|466.33|463.93|0
1654613920000|2022-06-07 14:58:40|466.68|464.28|466.85|464.45|466.85|464.45|466.5|464.1|0
1654613930000|2022-06-07 14:58:50|466.59|464.19|466.85|464.45|466.85|464.45|466.59|464.19|0
1654613940000|2022-06-07 14:59:00|467.02|464.62|466.85|464.45|467.02|464.62|466.68|464.28|0
1654613950000|2022-06-07 14:59:10|466.5|464.1|466.16|463.76|466.5|464.1|466.16|463.76|0
1654613960000|2022-06-07 14:59:20|466.33|463.93|465.81|463.41|466.33|463.93|465.81|463.41|0
1654613970000|2022-06-07 14:59:30|465.64|463.24|466.16|463.76|466.16|463.76|465.64|463.24|0
1654613980000|2022-06-07 14:59:40|466.33|463.93|466.33|463.93|466.5|464.1|466.16|463.76|0
1654613990000|2022-06-07 14:59:50|466.16|463.76|465.99|463.59|466.16|463.76|465.99|463.59|0
1654614000000|2022-06-07 15:00:00|465.81|463.41|465.81|463.41|465.81|463.41|465.64|463.24|0
1654614010000|2022-06-07 15:00:10|465.64|463.24|465.99|463.59|465.99|463.59|465.64|463.24|0
1654614020000|2022-06-07 15:00:20|466.16|463.76|466.5|464.1|466.5|464.1|466.16|463.76|0
1654614030000|2022-06-07 15:00:30|466.68|464.28|466.42|464.02|466.68|464.28|466.33|463.93|0
1654614040000|2022-06-07 15:00:40|465.99|463.59|466.5|464.1|466.5|464.1|465.81|463.41|0
1654614050000|2022-06-07 15:00:50|466.68|464.28|466.33|463.93|466.68|464.28|466.33|463.93|0
1654614060000|2022-06-07 15:01:00|466.5|464.1|466.68|464.28|466.68|464.28|466.5|464.1|0
1654614070000|2022-06-07 15:01:10|466.16|463.76|466.16|463.76|466.25|463.85|466.16|463.76|0
1654614080000|2022-06-07 15:01:20|465.81|463.41|465.81|463.41|465.81|463.41|465.64|463.24|0
1654614090000|2022-06-07 15:01:30|465.99|463.59|466.16|463.76|466.16|463.76|465.81|463.41|0
1654614100000|2022-06-07 15:01:40|465.81|463.41|465.64|463.24|465.81|463.41|465.64|463.24|0
1654614110000|2022-06-07 15:01:50|465.81|463.41|465.99|463.59|465.99|463.59|465.81|463.41|0
1654614120000|2022-06-07 15:02:00|465.81|463.41|465.99|463.59|466.16|463.76|465.81|463.41|0
1654614130000|2022-06-07 15:02:10|465.47|463.07|465.12|462.72|465.81|463.41|465.12|462.72|0
1654614140000|2022-06-07 15:02:20|464.95|462.55|464.61|462.21|464.95|462.55|464.61|462.21|0
1654614150000|2022-06-07 15:02:30|464.44|462.04|464.26|461.86|464.44|462.04|464.09|461.69|0
1654614160000|2022-06-07 15:02:40|463.92|461.52|463.92|461.52|463.92|461.52|463.92|461.52|0
1654614170000|2022-06-07 15:02:50|464.09|461.69|465.12|462.72|465.3|462.9|464.09|461.69|0
1654614180000|2022-06-07 15:03:00|464.78|462.38|464.95|462.55|465.12|462.72|464.78|462.38|0
1654614190000|2022-06-07 15:03:10|465.12|462.72|465.47|463.07|465.47|463.07|465.12|462.72|0
1654614200000|2022-06-07 15:03:20|465.64|463.24|464.61|462.21|465.81|463.41|464.61|462.21|0
1654614210000|2022-06-07 15:03:30|464.44|462.04|464.7|462.3|464.7|462.3|464.26|461.86|0
1654614220000|2022-06-07 15:03:40|465.12|462.72|465.47|463.07|465.47|463.07|464.61|462.21|0
1654614230000|2022-06-07 15:03:50|465.56|463.16|465.64|463.24|465.64|463.24|465.47|463.07|0
1654614240000|2022-06-07 15:04:00|465.39|462.99|465.81|463.41|465.81|463.41|465.39|462.99|0
1654614250000|2022-06-07 15:04:10|465.73|463.33|465.47|463.07|465.73|463.33|465.3|462.9|0
1654614260000|2022-06-07 15:04:20|465.64|463.24|465.47|463.07|465.64|463.24|465.47|463.07|0
1654614270000|2022-06-07 15:04:30|466.16|463.76|466.33|463.93|466.33|463.93|465.99|463.59|0
1654614280000|2022-06-07 15:04:40|466.85|464.45|467.54|465.14|467.54|465.14|466.85|464.45|0
1654614290000|2022-06-07 15:04:50|467.63|465.23|467.54|465.14|467.88|465.48|467.54|465.14|0
1654614300000|2022-06-07 15:05:00|467.71|465.31|467.88|465.48|467.88|465.48|467.71|465.31|0
1654614310000|2022-06-07 15:05:10|467.36|464.96|467.71|465.31|467.71|465.31|467.19|464.79|0
1654614320000|2022-06-07 15:05:20|467.88|465.48|468.4|466|468.4|466|467.71|465.31|0
1654614330000|2022-06-07 15:05:30|468.57|466.17|468.49|466.09|468.57|466.17|467.88|465.48|0
1654614340000|2022-06-07 15:05:40|468.75|466.35|469.09|466.69|469.27|466.87|468.75|466.35|0
1654614350000|2022-06-07 15:05:50|469.44|467.04|469.44|467.04|469.78|467.38|469.44|467.04|0
1654614360000|2022-06-07 15:06:00|469.78|467.38|470.13|467.73|470.13|467.73|469.78|467.38|0
1654614370000|2022-06-07 15:06:10|469.78|467.38|469.44|467.04|469.78|467.38|469.26|466.86|0
1654614380000|2022-06-07 15:06:20|469.61|467.21|469.44|467.04|469.78|467.38|469.44|467.04|0
1654614390000|2022-06-07 15:06:30|469.61|467.21|469.96|467.56|469.96|467.56|469.61|467.21|0
1654614400000|2022-06-07 15:06:40|469.78|467.38|469.96|467.56|469.96|467.56|469.78|467.38|0
1654614410000|2022-06-07 15:06:50|470.3|467.9|468.38|465.98|470.3|467.9|468.38|465.98|0
1654614420000|2022-06-07 15:07:00|468.04|465.64|467.34|464.94|468.04|465.64|467.34|464.94|0
1654614430000|2022-06-07 15:07:10|467.52|465.12|466.48|464.08|467.52|465.12|466.48|464.08|0
1654614440000|2022-06-07 15:07:20|466.65|464.25|466.82|464.42|466.82|464.42|466.65|464.25|0
1654614450000|2022-06-07 15:07:30|466.65|464.25|466.3|463.9|466.65|464.25|466.3|463.9|0
1654614460000|2022-06-07 15:07:40|466.65|464.25|466.57|464.17|467|464.6|466.57|464.17|0
1654614470000|2022-06-07 15:07:50|466.3|463.9|466.65|464.25|466.82|464.42|466.3|463.9|0
1654614480000|2022-06-07 15:08:00|466.48|464.08|466.65|464.25|467|464.6|466.48|464.08|0
1654614490000|2022-06-07 15:08:10|467|464.6|466.65|464.25|467.17|464.77|466.65|464.25|0
1654614500000|2022-06-07 15:08:20|467|464.6|466.82|464.42|467|464.6|466.82|464.42|0
1654614510000|2022-06-07 15:08:30|466.48|464.08|466.48|464.08|466.48|464.08|466.3|463.9|0
1654614520000|2022-06-07 15:08:40|466.82|464.42|466.74|464.34|467|464.6|466.74|464.34|0
1654614530000|2022-06-07 15:08:50|466.65|464.25|466.3|463.9|466.65|464.25|466.3|463.9|0
1654614540000|2022-06-07 15:09:00|465.96|463.56|467|464.6|467|464.6|465.96|463.56|0
1654614550000|2022-06-07 15:09:10|466.65|464.25|466.82|464.42|466.82|464.42|466.65|464.25|0
1654614560000|2022-06-07 15:09:20|466.65|464.25|466.91|464.51|467|464.6|466.65|464.25|0
1654614570000|2022-06-07 15:09:30|467.17|464.77|466.48|464.08|467.17|464.77|466.48|464.08|0
1654614580000|2022-06-07 15:09:40|466.22|463.82|466.48|464.08|466.48|464.08|466.13|463.73|0
1654614590000|2022-06-07 15:09:50|466.13|463.73|465.79|463.39|466.13|463.73|465.79|463.39|0
1654614600000|2022-06-07 15:10:00|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1654614610000|2022-06-07 15:10:10|465.96|463.56|466.3|463.9|466.3|463.9|465.61|463.21|0
1654614620000|2022-06-07 15:10:20|466.13|463.73|465.09|462.69|466.13|463.73|465.09|462.69|0
1654614630000|2022-06-07 15:10:30|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1654614640000|2022-06-07 15:10:40|464.58|462.18|464.4|462|464.58|462.18|464.4|462|0
1654614650000|2022-06-07 15:10:50|464.23|461.83|463.89|461.49|464.23|461.83|463.89|461.49|0
1654614660000|2022-06-07 15:11:00|464.06|461.66|463.89|461.49|464.06|461.66|463.71|461.31|0
1654614670000|2022-06-07 15:11:10|464.4|462|464.4|462|464.4|462|464.4|462|0
1654614680000|2022-06-07 15:11:20|464.58|462.18|464.75|462.35|464.75|462.35|464.58|462.18|0
1654614690000|2022-06-07 15:11:30|465.09|462.69|465.09|462.69|465.09|462.69|464.92|462.52|0
1654614700000|2022-06-07 15:11:40|465.27|462.87|465.44|463.04|465.44|463.04|465.27|462.87|0
1654614710000|2022-06-07 15:11:50|465.27|462.87|465.44|463.04|465.44|463.04|465.27|462.87|0
1654614720000|2022-06-07 15:12:00|465.96|463.56|466.48|464.08|466.48|464.08|465.96|463.56|0
1654614730000|2022-06-07 15:12:10|466.3|463.9|465.96|463.56|466.3|463.9|465.96|463.56|0
1654614740000|2022-06-07 15:12:20|466.48|464.08|466.57|464.17|466.65|464.25|466.48|464.08|0
1654614750000|2022-06-07 15:12:30|466.48|464.08|465.61|463.21|466.48|464.08|465.61|463.21|0
1654614760000|2022-06-07 15:12:40|465.44|463.04|464.23|461.83|465.44|463.04|464.23|461.83|0
1654614770000|2022-06-07 15:12:50|464.4|462|463.89|461.49|464.4|462|463.89|461.49|0
1654614780000|2022-06-07 15:13:00|463.71|461.31|462.68|460.28|463.71|461.31|462.68|460.28|0
1654614790000|2022-06-07 15:13:10|463.37|460.97|463.37|460.97|463.37|460.97|463.2|460.8|0
1654614800000|2022-06-07 15:13:20|463.54|461.14|463.37|460.97|463.54|461.14|463.37|460.97|0
1654614810000|2022-06-07 15:13:30|463.54|461.14|463.89|461.49|463.89|461.49|463.54|461.14|0
1654614820000|2022-06-07 15:13:40|464.4|462|464.06|461.66|464.4|462|464.06|461.66|0
1654614830000|2022-06-07 15:13:50|463.89|461.49|464.4|462|464.4|462|463.89|461.49|0
1654614840000|2022-06-07 15:14:00|464.58|462.18|464.58|462.18|464.75|462.35|464.58|462.18|0
1654614850000|2022-06-07 15:14:10|464.4|462|464.4|462|464.4|462|463.8|461.4|0
1654614860000|2022-06-07 15:14:20|464.58|462.18|464.06|461.66|464.58|462.18|464.06|461.66|0
1654614870000|2022-06-07 15:14:30|463.71|461.31|463.71|461.31|463.97|461.57|463.71|461.31|0
1654614880000|2022-06-07 15:14:40|463.54|461.14|463.71|461.31|463.89|461.49|463.46|461.06|0
1654614890000|2022-06-07 15:14:50|463.54|461.14|463.89|461.49|463.89|461.49|463.54|461.14|0
1654614900000|2022-06-07 15:15:00|463.71|461.31|464.23|461.83|464.23|461.83|463.71|461.31|0
1654614910000|2022-06-07 15:15:10|463.89|461.49|463.37|460.97|463.89|461.49|463.37|460.97|0
1654614920000|2022-06-07 15:15:20|463.71|461.31|463.88|461.48|464.06|461.66|463.71|461.31|0
1654614930000|2022-06-07 15:15:30|464.15|461.75|464.23|461.83|464.49|462.09|464.15|461.75|0
1654614940000|2022-06-07 15:15:40|464.4|462|464.57|462.17|464.57|462.17|464.23|461.83|0
1654614950000|2022-06-07 15:15:50|464.4|462|464.32|461.92|464.4|462|464.06|461.66|0
1654614960000|2022-06-07 15:16:00|464.06|461.66|463.37|460.97|464.06|461.66|463.37|460.97|0
1654614970000|2022-06-07 15:16:10|463.54|461.14|464.23|461.83|464.23|461.83|463.54|461.14|0
1654614980000|2022-06-07 15:16:20|464.4|462|463.71|461.31|464.4|462|463.71|461.31|0
1654614990000|2022-06-07 15:16:30|463.88|461.48|464.06|461.66|464.06|461.66|463.71|461.31|0
1654615000000|2022-06-07 15:16:40|463.71|461.31|464.23|461.83|464.23|461.83|463.71|461.31|0
1654615010000|2022-06-07 15:16:50|464.4|462|464.57|462.17|464.75|462.35|464.4|462|0
1654615020000|2022-06-07 15:17:00|464.23|461.83|464.75|462.35|464.75|462.35|464.23|461.83|0
1654615030000|2022-06-07 15:17:10|464.92|462.52|465.09|462.69|465.09|462.69|464.92|462.52|0
1654615040000|2022-06-07 15:17:20|464.75|462.35|464.23|461.83|464.75|462.35|464.23|461.83|0
1654615050000|2022-06-07 15:17:30|464.57|462.17|465.09|462.69|465.09|462.69|464.57|462.17|0
1654615060000|2022-06-07 15:17:40|465.44|463.04|466.13|463.73|466.13|463.73|465.44|463.04|0
1654615070000|2022-06-07 15:17:50|465.96|463.56|465.96|463.56|466.13|463.73|465.96|463.56|0
1654615080000|2022-06-07 15:18:00|466.13|463.73|465.95|463.55|466.13|463.73|465.78|463.38|0
1654615090000|2022-06-07 15:18:10|466.3|463.9|466.99|464.59|466.99|464.59|466.13|463.73|0
1654615100000|2022-06-07 15:18:20|467.34|464.94|467.17|464.77|467.34|464.94|466.99|464.59|0
1654615110000|2022-06-07 15:18:30|467.34|464.94|467.17|464.77|467.51|465.11|467.17|464.77|0
1654615120000|2022-06-07 15:18:40|467.51|465.11|467.68|465.28|467.68|465.28|467.34|464.94|0
1654615130000|2022-06-07 15:18:50|467.51|465.11|467.17|464.77|467.51|465.11|467.17|464.77|0
1654615140000|2022-06-07 15:19:00|467.08|464.68|466.47|464.07|467.08|464.68|466.47|464.07|0
1654615150000|2022-06-07 15:19:10|466.3|463.9|466.99|464.59|466.99|464.59|466.3|463.9|0
1654615160000|2022-06-07 15:19:20|466.82|464.42|467.17|464.77|467.17|464.77|466.82|464.42|0
1654615170000|2022-06-07 15:19:30|466.99|464.59|467.5|465.1|467.5|465.1|466.99|464.59|0
1654615180000|2022-06-07 15:19:40|467.68|465.28|467.5|465.1|467.85|465.45|467.5|465.1|0
1654615190000|2022-06-07 15:19:50|467.33|464.93|467.5|465.1|467.5|465.1|467.33|464.93|0
1654615200000|2022-06-07 15:20:00|466.98|464.58|466.64|464.24|466.98|464.58|466.46|464.06|0
1654615210000|2022-06-07 15:20:10|466.46|464.06|466.81|464.41|466.81|464.41|466.29|463.89|0
1654615220000|2022-06-07 15:20:20|466.46|464.06|466.46|464.06|466.46|464.06|466.12|463.72|0
1654615230000|2022-06-07 15:20:30|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1654615240000|2022-06-07 15:20:40|466.46|464.06|466.38|463.98|466.46|464.06|466.38|463.98|0
1654615250000|2022-06-07 15:20:50|466.46|464.06|467.5|465.1|467.5|465.1|466.46|464.06|0
1654615260000|2022-06-07 15:21:00|466.98|464.58|467.5|465.1|467.5|465.1|466.98|464.58|0
1654615270000|2022-06-07 15:21:10|467.68|465.28|467.85|465.45|468.2|465.8|467.68|465.28|0
1654615280000|2022-06-07 15:21:20|468.02|465.62|468.02|465.62|468.02|465.62|467.85|465.45|0
1654615290000|2022-06-07 15:21:30|468.37|465.97|469.06|466.66|469.24|466.84|468.37|465.97|0
1654615300000|2022-06-07 15:21:40|468.72|466.32|468.54|466.14|468.72|466.32|468.54|466.14|0
1654615310000|2022-06-07 15:21:50|468.37|465.97|468.02|465.62|468.37|465.97|468.02|465.62|0
1654615320000|2022-06-07 15:22:00|467.85|465.45|469.06|466.66|469.06|466.66|467.85|465.45|0
1654615330000|2022-06-07 15:22:10|469.41|467.01|469.76|467.36|469.93|467.53|469.24|466.84|0
1654615340000|2022-06-07 15:22:20|469.93|467.53|470.63|468.23|470.63|468.23|469.59|467.19|0
1654615350000|2022-06-07 15:22:30|470.8|468.4|471.15|468.75|471.15|468.75|470.28|467.88|0
1654615360000|2022-06-07 15:22:40|471.33|468.93|471.5|469.1|471.5|469.1|470.98|468.58|0
1654615370000|2022-06-07 15:22:50|471.15|468.75|470.98|468.58|471.15|468.75|470.98|468.58|0
1654615380000|2022-06-07 15:23:00|470.63|468.23|471.15|468.75|471.15|468.75|470.63|468.23|0
1654615390000|2022-06-07 15:23:10|471.33|468.93|470.8|468.4|471.42|469.02|470.8|468.4|0
1654615400000|2022-06-07 15:23:20|470.98|468.58|470.11|467.71|470.98|468.58|470.11|467.71|0
1654615410000|2022-06-07 15:23:30|470.46|468.06|469.76|467.36|470.46|468.06|469.76|467.36|0
1654615420000|2022-06-07 15:23:40|470.11|467.71|470.11|467.71|470.45|468.05|470.11|467.71|0
1654615430000|2022-06-07 15:23:50|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1654615440000|2022-06-07 15:24:00|470.11|467.71|469.93|467.53|470.11|467.71|469.93|467.53|0
1654615450000|2022-06-07 15:24:10|469.76|467.36|469.76|467.36|470.11|467.71|469.76|467.36|0
1654615460000|2022-06-07 15:24:20|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1654615470000|2022-06-07 15:24:30|470.11|467.71|470.8|468.4|470.8|468.4|470.11|467.71|0
1654615480000|2022-06-07 15:24:40|470.63|468.23|470.8|468.4|470.8|468.4|470.63|468.23|0
1654615490000|2022-06-07 15:24:50|470.98|468.58|471.5|469.1|471.5|469.1|470.98|468.58|0
1654615500000|2022-06-07 15:25:00|471.85|469.45|471.67|469.27|472.02|469.62|471.67|469.27|0
1654615510000|2022-06-07 15:25:10|472.02|469.62|471.85|469.45|472.2|469.8|471.67|469.27|0
1654615520000|2022-06-07 15:25:20|471.32|468.92|471.67|469.27|471.67|469.27|471.32|468.92|0
1654615530000|2022-06-07 15:25:30|471.42|469.02|471.15|468.75|471.42|469.02|471.15|468.75|0
1654615540000|2022-06-07 15:25:40|471.32|468.92|470.89|468.49|471.32|468.92|470.89|468.49|0
1654615550000|2022-06-07 15:25:50|471.32|468.92|470.63|468.23|471.32|468.92|470.63|468.23|0
1654615560000|2022-06-07 15:26:00|470.45|468.05|470.28|467.88|470.45|468.05|470.28|467.88|0
1654615570000|2022-06-07 15:26:10|470.11|467.71|469.93|467.53|470.11|467.71|469.93|467.53|0
1654615580000|2022-06-07 15:26:20|470.02|467.62|470.63|468.23|470.63|468.23|470.02|467.62|0
1654615590000|2022-06-07 15:26:30|470.45|468.05|470.45|468.05|470.63|468.23|470.45|468.05|0
1654615600000|2022-06-07 15:26:40|470.8|468.4|471.15|468.75|471.15|468.75|470.8|468.4|0
1654615610000|2022-06-07 15:26:50|470.98|468.58|470.8|468.4|471.15|468.75|470.8|468.4|0
1654615620000|2022-06-07 15:27:00|470.63|468.23|470.63|468.23|470.63|468.23|470.45|468.05|0
1654615630000|2022-06-07 15:27:10|470.98|468.58|471.15|468.75|471.15|468.75|470.98|468.58|0
1654615640000|2022-06-07 15:27:20|471.32|468.92|471.24|468.84|471.32|468.92|471.24|468.84|0
1654615650000|2022-06-07 15:27:30|471.32|468.92|472.02|469.62|472.02|469.62|471.32|468.92|0
1654615660000|2022-06-07 15:27:40|471.85|469.45|471.5|469.1|472.02|469.62|471.5|469.1|0
1654615670000|2022-06-07 15:27:50|471.15|468.75|471.32|468.92|471.32|468.92|471.15|468.75|0
1654615680000|2022-06-07 15:28:00|471.5|469.1|471.67|469.27|471.67|469.27|471.32|468.92|0
1654615690000|2022-06-07 15:28:10|471.85|469.45|471.67|469.27|472.02|469.62|471.67|469.27|0
1654615700000|2022-06-07 15:28:20|471.94|469.54|472.37|469.97|472.37|469.97|471.94|469.54|0
1654615710000|2022-06-07 15:28:30|472.2|469.8|473.42|471.02|473.42|471.02|472.2|469.8|0
1654615720000|2022-06-07 15:28:40|473.24|470.84|473.07|470.67|473.59|471.19|473.07|470.67|0
1654615730000|2022-06-07 15:28:50|472.54|470.14|472.72|470.32|472.72|470.32|472.54|470.14|0
1654615740000|2022-06-07 15:29:00|472.89|470.49|473.94|471.54|473.94|471.54|472.89|470.49|0
1654615750000|2022-06-07 15:29:10|474.12|471.72|474.64|472.24|474.64|472.24|474.12|471.72|0
1654615760000|2022-06-07 15:29:20|474.47|472.07|474.12|471.72|474.47|472.07|473.94|471.54|0
1654615770000|2022-06-07 15:29:30|473.77|471.37|473.77|471.37|473.94|471.54|473.77|471.37|0
1654615780000|2022-06-07 15:29:40|473.42|471.02|473.42|471.02|473.59|471.19|473.42|471.02|0
1654615790000|2022-06-07 15:29:50|473.07|470.67|473.42|471.02|473.42|471.02|473.07|470.67|0
1654615800000|2022-06-07 15:30:00|473.24|470.84|472.09|469.69|473.59|471.19|472.09|469.69|0
1654615810000|2022-06-07 15:30:10|473.14|470.74|473.49|471.09|473.49|471.09|473.14|470.74|0
1654615820000|2022-06-07 15:30:20|473.67|471.27|475.23|472.83|475.23|472.83|473.67|471.27|0
1654615830000|2022-06-07 15:30:30|474.88|472.48|475.75|473.35|475.75|473.35|474.88|472.48|0
1654615840000|2022-06-07 15:30:40|475.58|473.18|475.75|473.35|475.75|473.35|475.58|473.18|0
1654615850000|2022-06-07 15:30:50|475.58|473.18|475.58|473.18|475.93|473.53|475.58|473.18|0
1654615860000|2022-06-07 15:31:00|475.23|472.83|474.35|471.95|475.23|472.83|474.35|471.95|0
1654615870000|2022-06-07 15:31:10|474.18|471.78|474.53|472.13|474.53|472.13|474.18|471.78|0
1654615880000|2022-06-07 15:31:20|474.35|471.95|474.88|472.48|474.88|472.48|474.35|471.95|0
1654615890000|2022-06-07 15:31:30|474.7|472.3|474.88|472.48|475.05|472.65|474.7|472.3|0
1654615900000|2022-06-07 15:31:40|474.7|472.3|474.53|472.13|474.7|472.3|474.53|472.13|0
1654615910000|2022-06-07 15:31:50|474.35|471.95|473.83|471.43|474.53|472.13|473.83|471.43|0
1654615920000|2022-06-07 15:32:00|474.53|472.13|474.35|471.95|474.53|472.13|474.35|471.95|0
1654615930000|2022-06-07 15:32:10|474.88|472.48|475.4|473|475.4|473|474.88|472.48|0
1654615940000|2022-06-07 15:32:20|475.05|472.65|474.88|472.48|475.05|472.65|474.7|472.3|0
1654615950000|2022-06-07 15:32:30|474.7|472.3|474.88|472.48|474.88|472.48|474.7|472.3|0
1654615960000|2022-06-07 15:32:40|474.7|472.3|474.18|471.78|474.7|472.3|474|471.6|0
1654615970000|2022-06-07 15:32:50|474.53|472.13|474.27|471.87|474.53|472.13|474.18|471.78|0
1654615980000|2022-06-07 15:33:00|474|471.6|474.18|471.78|474.18|471.78|474|471.6|0
1654615990000|2022-06-07 15:33:10|474.35|471.95|474|471.6|474.35|471.95|474|471.6|0
1654616000000|2022-06-07 15:33:20|473.65|471.25|473.48|471.08|473.65|471.25|473.48|471.08|0
1654616010000|2022-06-07 15:33:30|473.3|470.9|473.48|471.08|473.48|471.08|473.3|470.9|0
1654616020000|2022-06-07 15:33:40|473.3|470.9|473.48|471.08|473.48|471.08|473.3|470.9|0
1654616030000|2022-06-07 15:33:50|473.3|470.9|473.3|470.9|473.3|470.9|473.13|470.73|0
1654616040000|2022-06-07 15:34:00|473.48|471.08|473.65|471.25|474.18|471.78|473.48|471.08|0
1654616050000|2022-06-07 15:34:10|473.48|471.08|473.83|471.43|474|471.6|473.48|471.08|0
1654616060000|2022-06-07 15:34:20|474|471.6|474.53|472.13|474.53|472.13|474|471.6|0
1654616070000|2022-06-07 15:34:30|474.7|472.3|474.53|472.13|474.7|472.3|474.53|472.13|0
1654616080000|2022-06-07 15:34:40|474.35|471.95|474.53|472.13|474.7|472.3|474.35|471.95|0
1654616090000|2022-06-07 15:34:50|474.35|471.95|474|471.6|474.53|472.13|474|471.6|0
1654616100000|2022-06-07 15:35:00|473.83|471.43|474.18|471.78|474.18|471.78|473.83|471.43|0
1654616110000|2022-06-07 15:35:10|474|471.6|473.74|471.34|474|471.6|473.74|471.34|0
1654616120000|2022-06-07 15:35:20|473.65|471.25|473.83|471.43|473.83|471.43|473.65|471.25|0
1654616130000|2022-06-07 15:35:30|474|471.6|474.53|472.13|474.53|472.13|474|471.6|0
1654616140000|2022-06-07 15:35:40|474.35|471.95|474.35|471.95|474.35|471.95|474|471.6|0
1654616150000|2022-06-07 15:35:50|474.27|471.87|473.65|471.25|474.27|471.87|473.65|471.25|0
1654616160000|2022-06-07 15:36:00|474|471.6|474.53|472.13|474.53|472.13|474|471.6|0
1654616170000|2022-06-07 15:36:10|474.35|471.95|475.22|472.82|475.22|472.82|474.35|471.95|0
1654616180000|2022-06-07 15:36:20|475.05|472.65|474.35|471.95|475.05|472.65|474.35|471.95|0
1654616190000|2022-06-07 15:36:30|474.09|471.69|474.18|471.78|474.18|471.78|474|471.6|0
1654616200000|2022-06-07 15:36:40|474.53|472.13|474.35|471.95|474.53|472.13|474.35|471.95|0
1654616210000|2022-06-07 15:36:50|474.7|472.3|475.05|472.65|475.05|472.65|474.7|472.3|0
1654616220000|2022-06-07 15:37:00|474.7|472.3|474.87|472.47|474.87|472.47|474.7|472.3|0
1654616230000|2022-06-07 15:37:10|474.52|472.12|474.35|471.95|474.52|472.12|474.27|471.87|0
1654616240000|2022-06-07 15:37:20|473.92|471.52|474.35|471.95|474.35|471.95|473.83|471.43|0
1654616250000|2022-06-07 15:37:30|474.18|471.78|474.52|472.12|474.52|472.12|473.83|471.43|0
1654616260000|2022-06-07 15:37:40|475.22|472.82|475.75|473.35|475.75|473.35|475.22|472.82|0
1654616270000|2022-06-07 15:37:50|475.92|473.52|476.1|473.7|476.45|474.05|475.92|473.52|0
1654616280000|2022-06-07 15:38:00|475.49|473.09|475.75|473.35|475.92|473.52|475.49|473.09|0
1654616290000|2022-06-07 15:38:10|475.57|473.17|476.45|474.05|476.45|474.05|475.57|473.17|0
1654616300000|2022-06-07 15:38:20|476.27|473.87|476.27|473.87|476.27|473.87|476.1|473.7|0
1654616310000|2022-06-07 15:38:30|476.37|473.97|476.27|473.87|476.45|474.05|476.27|473.87|0
1654616320000|2022-06-07 15:38:40|476.45|474.05|475.4|473|476.45|474.05|475.4|473|0
1654616330000|2022-06-07 15:38:50|475.57|473.17|475.05|472.65|475.57|473.17|475.05|472.65|0
1654616340000|2022-06-07 15:39:00|474.87|472.47|474.17|471.77|475.05|472.65|474.17|471.77|0
1654616350000|2022-06-07 15:39:10|473.82|471.42|473.82|471.42|474.17|471.77|473.82|471.42|0
1654616360000|2022-06-07 15:39:20|473.65|471.25|473.3|470.9|473.65|471.25|473.3|470.9|0
1654616370000|2022-06-07 15:39:30|473.13|470.73|473.3|470.9|473.3|470.9|473.13|470.73|0
1654616380000|2022-06-07 15:39:40|473.13|470.73|472.95|470.55|473.13|470.73|472.95|470.55|0
1654616390000|2022-06-07 15:39:50|472.78|470.38|472.43|470.03|472.78|470.38|472.25|469.85|0
1654616400000|2022-06-07 15:40:00|472.52|470.12|472.43|470.03|472.52|470.12|472.43|470.03|0
1654616410000|2022-06-07 15:40:10|473.13|470.73|473.65|471.25|473.65|471.25|473.13|470.73|0
1654616420000|2022-06-07 15:40:20|474|471.6|473.65|471.25|474|471.6|473.65|471.25|0
1654616430000|2022-06-07 15:40:30|473.82|471.42|474.52|472.12|474.52|472.12|473.48|471.08|0
1654616440000|2022-06-07 15:40:40|474.35|471.95|474.35|471.95|474.35|471.95|474|471.6|0
1654616450000|2022-06-07 15:40:50|474.17|471.77|474.17|471.77|474.35|471.95|474.17|471.77|0
1654616460000|2022-06-07 15:41:00|473.82|471.42|473.65|471.25|474|471.6|473.65|471.25|0
1654616470000|2022-06-07 15:41:10|473.13|470.73|472.95|470.55|473.3|470.9|472.95|470.55|0
1654616480000|2022-06-07 15:41:20|472.78|470.38|472.95|470.55|472.95|470.55|472.78|470.38|0
1654616490000|2022-06-07 15:41:30|473.13|470.73|472.95|470.55|473.13|470.73|472.6|470.2|0
1654616500000|2022-06-07 15:41:40|472.78|470.38|472.95|470.55|473.04|470.64|472.78|470.38|0
1654616510000|2022-06-07 15:41:50|472.78|470.38|473.13|470.73|473.13|470.73|472.78|470.38|0
1654616520000|2022-06-07 15:42:00|472.95|470.55|473.04|470.64|473.13|470.73|472.95|470.55|0
1654616530000|2022-06-07 15:42:10|472.78|470.38|472.95|470.55|472.95|470.55|472.78|470.38|0
1654616540000|2022-06-07 15:42:20|472.43|470.03|472.6|470.2|472.6|470.2|472.43|470.03|0
1654616550000|2022-06-07 15:42:30|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1654616560000|2022-06-07 15:42:40|472.43|470.03|472.78|470.38|472.78|470.38|472.43|470.03|0
1654616570000|2022-06-07 15:42:50|473.13|470.73|472.95|470.55|473.13|470.73|472.95|470.55|0
1654616580000|2022-06-07 15:43:00|473.3|470.9|473.3|470.9|473.3|470.9|473.12|470.72|0
1654616590000|2022-06-07 15:43:10|473.65|471.25|473.39|470.99|473.65|471.25|473.39|470.99|0
1654616600000|2022-06-07 15:43:20|473.47|471.07|474|471.6|474|471.6|473.47|471.07|0
1654616610000|2022-06-07 15:43:30|473.65|471.25|473.47|471.07|473.82|471.42|473.47|471.07|0
1654616620000|2022-06-07 15:43:40|473.65|471.25|473.3|470.9|473.65|471.25|473.3|470.9|0
1654616630000|2022-06-07 15:43:50|473.12|470.72|473.3|470.9|473.47|471.07|473.12|470.72|0
1654616640000|2022-06-07 15:44:00|473.47|471.07|473.22|470.82|473.47|471.07|473.22|470.82|0
1654616650000|2022-06-07 15:44:10|473.12|470.72|473.74|471.34|473.82|471.42|473.12|470.72|0
1654616660000|2022-06-07 15:44:20|474|471.6|473.82|471.42|474|471.6|473.82|471.42|0
1654616670000|2022-06-07 15:44:30|474|471.6|474.17|471.77|474.35|471.95|474|471.6|0
1654616680000|2022-06-07 15:44:40|474.35|471.95|473.65|471.25|474.35|471.95|473.65|471.25|0
1654616690000|2022-06-07 15:44:50|474|471.6|473.65|471.25|474|471.6|473.65|471.25|0
1654616700000|2022-06-07 15:45:00|474|471.6|474.35|471.95|474.35|471.95|473.82|471.42|0
1654616710000|2022-06-07 15:45:10|474.87|472.47|474.7|472.3|474.87|472.47|474.35|471.95|0
1654616720000|2022-06-07 15:45:20|474.87|472.47|474.7|472.3|474.87|472.47|474.7|472.3|0
1654616730000|2022-06-07 15:45:30|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1654616740000|2022-06-07 15:45:40|474.17|471.77|474|471.6|474.17|471.77|473.82|471.42|0
1654616750000|2022-06-07 15:45:50|473.74|471.34|473.47|471.07|473.82|471.42|473.47|471.07|0
1654616760000|2022-06-07 15:46:00|473.65|471.25|473.82|471.42|473.82|471.42|473.47|471.07|0
1654616770000|2022-06-07 15:46:10|473.74|471.34|472.43|470.03|473.74|471.34|472.43|470.03|0
1654616780000|2022-06-07 15:46:20|472.08|469.68|472.43|470.03|472.43|470.03|471.9|469.5|0
1654616790000|2022-06-07 15:46:30|472.6|470.2|472.95|470.55|472.95|470.55|472.6|470.2|0
1654616800000|2022-06-07 15:46:40|473.12|470.72|474.87|472.47|474.87|472.47|473.12|470.72|0
1654616810000|2022-06-07 15:46:50|475.57|473.17|475.22|472.82|475.57|473.17|475.14|472.74|0
1654616820000|2022-06-07 15:47:00|475.05|472.65|474.87|472.47|475.05|472.65|474.7|472.3|0
1654616830000|2022-06-07 15:47:10|475.05|472.65|475.57|473.17|475.57|473.17|475.05|472.65|0
1654616840000|2022-06-07 15:47:20|475.92|473.52|476.36|473.96|476.36|473.96|475.75|473.35|0
1654616850000|2022-06-07 15:47:30|476.45|474.05|476.97|474.57|476.97|474.57|476.45|474.05|0
1654616860000|2022-06-07 15:47:40|477.85|475.45|477.67|475.27|477.85|475.45|477.67|475.27|0
1654616870000|2022-06-07 15:47:50|478.03|475.63|476.8|474.4|478.03|475.63|476.8|474.4|0
1654616880000|2022-06-07 15:48:00|476.27|473.87|476.45|474.05|476.45|474.05|476.27|473.87|0
1654616890000|2022-06-07 15:48:10|476.8|474.4|476.97|474.57|477.15|474.75|476.8|474.4|0
1654616900000|2022-06-07 15:48:20|476.8|474.4|476.27|473.87|476.8|474.4|476.27|473.87|0
1654616910000|2022-06-07 15:48:30|476.1|473.7|476.27|473.87|476.62|474.22|476.1|473.7|0
1654616920000|2022-06-07 15:48:40|476.1|473.7|476.1|473.7|476.27|473.87|476.1|473.7|0
1654616930000|2022-06-07 15:48:50|475.92|473.52|476.45|474.05|476.45|474.05|475.92|473.52|0
1654616940000|2022-06-07 15:49:00|476.1|473.7|476.1|473.7|476.1|473.7|475.75|473.35|0
1654616950000|2022-06-07 15:49:10|476.45|474.05|476.71|474.31|476.8|474.4|476.45|474.05|0
1654616960000|2022-06-07 15:49:20|476.97|474.57|478.2|475.8|478.2|475.8|476.97|474.57|0
1654616970000|2022-06-07 15:49:30|478.38|475.98|478.38|475.98|478.38|475.98|478.2|475.8|0
1654616980000|2022-06-07 15:49:40|478.73|476.33|478.73|476.33|478.73|476.33|478.38|475.98|0
1654616990000|2022-06-07 15:49:50|478.82|476.42|478.55|476.15|479.08|476.68|478.55|476.15|0
1654617000000|2022-06-07 15:50:00|478.9|476.5|479.43|477.03|479.43|477.03|478.9|476.5|0
1654617010000|2022-06-07 15:50:10|479.61|477.21|478.55|476.15|479.61|477.21|478.55|476.15|0
1654617020000|2022-06-07 15:50:20|478.2|475.8|478.2|475.8|478.55|476.15|478.2|475.8|0
1654617030000|2022-06-07 15:50:30|478.55|476.15|477.5|475.1|478.55|476.15|477.5|475.1|0
1654617040000|2022-06-07 15:50:40|477.85|475.45|477.5|475.1|477.85|475.45|477.5|475.1|0
1654617050000|2022-06-07 15:50:50|477.67|475.27|477.5|475.1|477.67|475.27|477.5|475.1|0
1654617060000|2022-06-07 15:51:00|477.67|475.27|477.67|475.27|477.67|475.27|477.67|475.27|0
1654617070000|2022-06-07 15:51:10|477.5|475.1|476.97|474.57|477.5|475.1|476.97|474.57|0
1654617080000|2022-06-07 15:51:20|476.71|474.31|476.62|474.22|476.89|474.49|476.62|474.22|0
1654617090000|2022-06-07 15:51:30|476.89|474.49|476.8|474.4|476.89|474.49|476.8|474.4|0
1654617100000|2022-06-07 15:51:40|476.45|474.05|476.62|474.22|476.62|474.22|476.27|473.87|0
1654617110000|2022-06-07 15:51:50|476.54|474.14|476.62|474.22|476.62|474.22|476.27|473.87|0
1654617120000|2022-06-07 15:52:00|476.8|474.4|476.09|473.69|476.8|474.4|476.09|473.69|0
1654617130000|2022-06-07 15:52:10|476.44|474.04|476.27|473.87|476.44|474.04|476.27|473.87|0
1654617140000|2022-06-07 15:52:20|476.44|474.04|476.44|474.04|476.8|474.4|476.44|474.04|0
1654617150000|2022-06-07 15:52:30|476.27|473.87|476.09|473.69|476.27|473.87|476.09|473.69|0
1654617160000|2022-06-07 15:52:40|476.27|473.87|476.62|474.22|476.62|474.22|476.27|473.87|0
1654617170000|2022-06-07 15:52:50|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1654617180000|2022-06-07 15:53:00|476.27|473.87|476.97|474.57|476.97|474.57|476.27|473.87|0
1654617190000|2022-06-07 15:53:10|476.8|474.4|476.44|474.04|476.8|474.4|476.44|474.04|0
1654617200000|2022-06-07 15:53:20|476.8|474.4|476.79|474.39|476.8|474.4|476.62|474.22|0
1654617210000|2022-06-07 15:53:30|476.44|474.04|476.44|474.04|476.62|474.22|476.44|474.04|0
1654617220000|2022-06-07 15:53:40|475.92|473.52|476.27|473.87|476.27|473.87|475.74|473.34|0
1654617230000|2022-06-07 15:53:50|476.09|473.69|476.62|474.22|476.62|474.22|475.92|473.52|0
1654617240000|2022-06-07 15:54:00|477.15|474.75|477.15|474.75|477.67|475.27|477.15|474.75|0
1654617250000|2022-06-07 15:54:10|477.06|474.66|477.67|475.27|477.67|475.27|477.06|474.66|0
1654617260000|2022-06-07 15:54:20|477.85|475.45|478.02|475.62|478.02|475.62|477.5|475.1|0
1654617270000|2022-06-07 15:54:30|477.85|475.45|477.5|475.1|478.02|475.62|477.5|475.1|0
1654617280000|2022-06-07 15:54:40|477.67|475.27|477.67|475.27|477.85|475.45|477.5|475.1|0
1654617290000|2022-06-07 15:54:50|477.5|475.1|478.02|475.62|478.02|475.62|477.5|475.1|0
1654617300000|2022-06-07 15:55:00|478.2|475.8|477.32|474.92|478.2|475.8|477.32|474.92|0
1654617310000|2022-06-07 15:55:10|476.79|474.39|478.02|475.62|478.02|475.62|476.79|474.39|0
1654617320000|2022-06-07 15:55:20|477.59|475.19|477.32|474.92|477.59|475.19|477.32|474.92|0
1654617330000|2022-06-07 15:55:30|476.97|474.57|477.5|475.1|477.67|475.27|476.97|474.57|0
1654617340000|2022-06-07 15:55:40|477.67|475.27|477.67|475.27|477.67|475.27|477.67|475.27|0
1654617350000|2022-06-07 15:55:50|477.5|475.1|477.85|475.45|478.02|475.62|477.5|475.1|0
1654617360000|2022-06-07 15:56:00|477.5|475.1|477.32|474.92|477.5|475.1|476.62|474.22|0
1654617370000|2022-06-07 15:56:10|476.97|474.57|476.62|474.22|476.97|474.57|476.62|474.22|0
1654617380000|2022-06-07 15:56:20|476.79|474.39|476.62|474.22|476.79|474.39|476.62|474.22|0
1654617390000|2022-06-07 15:56:30|476.79|474.39|476.62|474.22|476.97|474.57|476.62|474.22|0
1654617400000|2022-06-07 15:56:40|475.92|473.52|475.74|473.34|475.92|473.52|475.74|473.34|0
1654617410000|2022-06-07 15:56:50|475.57|473.17|475.22|472.82|475.57|473.17|475.22|472.82|0
1654617420000|2022-06-07 15:57:00|475.04|472.64|475.04|472.64|475.04|472.64|474.87|472.47|0
1654617430000|2022-06-07 15:57:10|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1654617440000|2022-06-07 15:57:20|475.22|472.82|474.34|471.94|475.22|472.82|474.34|471.94|0
1654617450000|2022-06-07 15:57:30|474.26|471.86|474.34|471.94|474.52|472.12|474.26|471.86|0
1654617460000|2022-06-07 15:57:40|473.99|471.59|473.99|471.59|473.99|471.59|473.82|471.42|0
1654617470000|2022-06-07 15:57:50|474.17|471.77|473.99|471.59|474.17|471.77|473.99|471.59|0
1654617480000|2022-06-07 15:58:00|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1654617490000|2022-06-07 15:58:10|474.34|471.94|474.34|471.94|474.34|471.94|474.17|471.77|0
1654617500000|2022-06-07 15:58:20|474.52|472.12|474.17|471.77|474.52|472.12|474.17|471.77|0
1654617510000|2022-06-07 15:58:30|473.64|471.24|473.29|470.89|473.64|471.24|473.29|470.89|0
1654617520000|2022-06-07 15:58:40|473.47|471.07|473.47|471.07|473.64|471.24|473.47|471.07|0
1654617530000|2022-06-07 15:58:50|473.12|470.72|473.12|470.72|473.29|470.89|473.12|470.72|0
1654617540000|2022-06-07 15:59:00|473.29|470.89|472.77|470.37|473.47|471.07|472.77|470.37|0
1654617550000|2022-06-07 15:59:10|472.94|470.54|472.77|470.37|473.29|470.89|472.77|470.37|0
1654617560000|2022-06-07 15:59:20|472.94|470.54|472.94|470.54|473.29|470.89|472.94|470.54|0
1654617570000|2022-06-07 15:59:30|473.12|470.72|472.77|470.37|473.12|470.72|472.42|470.02|0
1654617580000|2022-06-07 15:59:40|472.94|470.54|472.94|470.54|473.12|470.72|472.94|470.54|0
1654617590000|2022-06-07 15:59:50|473.29|470.89|473.47|471.07|473.47|471.07|473.12|470.72|0
1654617600000|2022-06-07 16:00:00|473.12|470.72|473.29|470.89|473.29|470.89|472.77|470.37|0
1654617610000|2022-06-07 16:00:10|473.12|470.72|472.86|470.46|473.12|470.72|472.86|470.46|0
1654617620000|2022-06-07 16:00:20|472.59|470.19|472.07|469.67|472.59|470.19|472.07|469.67|0
1654617630000|2022-06-07 16:00:30|472.25|469.85|472.59|470.19|472.59|470.19|472.07|469.67|0
1654617640000|2022-06-07 16:00:40|472.77|470.37|472.59|470.19|472.77|470.37|472.42|470.02|0
1654617650000|2022-06-07 16:00:50|472.42|470.02|472.77|470.37|472.77|470.37|472.42|470.02|0
1654617660000|2022-06-07 16:01:00|473.12|470.72|473.29|470.89|473.47|471.07|473.12|470.72|0
1654617670000|2022-06-07 16:01:10|472.94|470.54|472.59|470.19|472.94|470.54|472.59|470.19|0
1654617680000|2022-06-07 16:01:20|472.77|470.37|473.12|470.72|473.12|470.72|472.77|470.37|0
1654617690000|2022-06-07 16:01:30|472.77|470.37|472.77|470.37|472.77|470.37|472.59|470.19|0
1654617700000|2022-06-07 16:01:40|472.59|470.19|472.25|469.85|472.59|470.19|472.25|469.85|0
1654617710000|2022-06-07 16:01:50|472.59|470.19|472.77|470.37|472.77|470.37|472.59|470.19|0
1654617720000|2022-06-07 16:02:00|473.12|470.72|473.64|471.24|473.64|471.24|473.12|470.72|0
1654617730000|2022-06-07 16:02:10|473.47|471.07|473.47|471.07|473.47|471.07|473.12|470.72|0
1654617740000|2022-06-07 16:02:20|473.12|470.72|473.47|471.07|473.47|471.07|473.12|470.72|0
1654617750000|2022-06-07 16:02:30|473.29|470.89|472.68|470.28|473.29|470.89|472.68|470.28|0
1654617760000|2022-06-07 16:02:40|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1654617770000|2022-06-07 16:02:50|472.25|469.85|472.42|470.02|472.42|470.02|472.25|469.85|0
1654617780000|2022-06-07 16:03:00|472.59|470.19|472.42|470.02|472.94|470.54|472.42|470.02|0
1654617790000|2022-06-07 16:03:10|472.25|469.85|472.07|469.67|472.25|469.85|471.9|469.5|0
1654617800000|2022-06-07 16:03:20|472.25|469.85|472.42|470.02|472.42|470.02|472.25|469.85|0
1654617810000|2022-06-07 16:03:30|472.24|469.84|472.59|470.19|472.59|470.19|472.07|469.67|0
1654617820000|2022-06-07 16:03:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1654617830000|2022-06-07 16:03:50|472.77|470.37|473.38|470.98|473.38|470.98|472.77|470.37|0
1654617840000|2022-06-07 16:04:00|473.47|471.07|473.64|471.24|473.64|471.24|473.47|471.07|0
1654617850000|2022-06-07 16:04:10|473.47|471.07|473.64|471.24|473.64|471.24|473.47|471.07|0
1654617860000|2022-06-07 16:04:20|473.47|471.07|473.82|471.42|473.82|471.42|473.47|471.07|0
1654617870000|2022-06-07 16:04:30|474.16|471.76|474.51|472.11|474.51|472.11|474.16|471.76|0
1654617880000|2022-06-07 16:04:40|474.69|472.29|474.96|472.56|475.39|472.99|474.69|472.29|0
1654617890000|2022-06-07 16:04:50|474.69|472.29|474.69|472.29|474.69|472.29|474.34|471.94|0
1654617900000|2022-06-07 16:05:00|474.86|472.46|475.56|473.16|475.56|473.16|474.86|472.46|0
1654617910000|2022-06-07 16:05:10|475.74|473.34|475.56|473.16|475.74|473.34|475.04|472.64|0
1654617920000|2022-06-07 16:05:20|475.74|473.34|475.91|473.51|475.91|473.51|475.56|473.16|0
1654617930000|2022-06-07 16:05:30|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1654617940000|2022-06-07 16:05:40|475.39|472.99|475.74|473.34|475.74|473.34|475.39|472.99|0
1654617950000|2022-06-07 16:05:50|475.56|473.16|475.91|473.51|475.91|473.51|475.56|473.16|0
1654617960000|2022-06-07 16:06:00|476.44|474.04|476.97|474.57|477.14|474.74|476.44|474.04|0
1654617970000|2022-06-07 16:06:10|477.32|474.92|478.37|475.97|478.37|475.97|477.32|474.92|0
1654617980000|2022-06-07 16:06:20|478.55|476.15|478.55|476.15|478.55|476.15|478.02|475.62|0
1654617990000|2022-06-07 16:06:30|478.37|475.97|477.23|474.83|478.37|475.97|477.23|474.83|0
1654618000000|2022-06-07 16:06:40|477.14|474.74|476.97|474.57|477.14|474.74|476.97|474.57|0
1654618010000|2022-06-07 16:06:50|476.53|474.13|476.79|474.39|476.97|474.57|476.53|474.13|0
1654618020000|2022-06-07 16:07:00|476.44|474.04|476.26|473.86|476.44|474.04|476.09|473.69|0
1654618030000|2022-06-07 16:07:10|476.44|474.04|475.91|473.51|476.44|474.04|475.91|473.51|0
1654618040000|2022-06-07 16:07:20|476.09|473.69|475.91|473.51|476.09|473.69|475.91|473.51|0
1654618050000|2022-06-07 16:07:30|476.09|473.69|476.09|473.69|476.09|473.69|475.91|473.51|0
1654618060000|2022-06-07 16:07:40|475.91|473.51|476.26|473.86|476.44|474.04|475.91|473.51|0
1654618070000|2022-06-07 16:07:50|476.44|474.04|476.96|474.56|476.96|474.56|476.44|474.04|0
1654618080000|2022-06-07 16:08:00|476.61|474.21|477.14|474.74|477.32|474.92|476.61|474.21|0
1654618090000|2022-06-07 16:08:10|476.79|474.39|476.79|474.39|476.79|474.39|476.61|474.21|0
1654618100000|2022-06-07 16:08:20|476.61|474.21|476.09|473.69|476.61|474.21|475.91|473.51|0
1654618110000|2022-06-07 16:08:30|476.26|473.86|476.09|473.69|476.26|473.86|475.91|473.51|0
1654618120000|2022-06-07 16:08:40|476.26|473.86|476.09|473.69|476.26|473.86|476.09|473.69|0
1654618130000|2022-06-07 16:08:50|476.26|473.86|476.09|473.69|476.26|473.86|476.09|473.69|0
1654618140000|2022-06-07 16:09:00|476.44|474.04|476.26|473.86|476.44|474.04|476.26|473.86|0
1654618150000|2022-06-07 16:09:10|476.44|474.04|476.26|473.86|476.96|474.56|476.26|473.86|0
1654618160000|2022-06-07 16:09:20|476.09|473.69|475.91|473.51|476.09|473.69|475.91|473.51|0
1654618170000|2022-06-07 16:09:30|475.56|473.16|475.56|473.16|475.56|473.16|475.21|472.81|0
1654618180000|2022-06-07 16:09:40|475.21|472.81|475.21|472.81|475.39|472.99|475.21|472.81|0
1654618190000|2022-06-07 16:09:50|476.26|473.86|476.44|474.04|476.61|474.21|476.26|473.86|0
1654618200000|2022-06-07 16:10:00|476.09|473.69|476.44|474.04|476.44|474.04|476.09|473.69|0
1654618210000|2022-06-07 16:10:10|476.26|473.86|475.56|473.16|476.26|473.86|475.56|473.16|0
1654618220000|2022-06-07 16:10:20|475.74|473.34|475.56|473.16|475.74|473.34|475.39|472.99|0
1654618230000|2022-06-07 16:10:30|475.39|472.99|475.21|472.81|475.39|472.99|475.04|472.64|0
1654618240000|2022-06-07 16:10:40|475.39|472.99|476.26|473.86|476.26|473.86|475.39|472.99|0
1654618250000|2022-06-07 16:10:50|476.44|474.04|476.79|474.39|476.79|474.39|476.44|474.04|0
1654618260000|2022-06-07 16:11:00|477.14|474.74|477.14|474.74|477.14|474.74|477.14|474.74|0
1654618270000|2022-06-07 16:11:10|476.79|474.39|476.96|474.56|476.96|474.56|476.61|474.21|0
1654618280000|2022-06-07 16:11:20|476.61|474.21|476.26|473.86|476.79|474.39|476.26|473.86|0
1654618290000|2022-06-07 16:11:30|476.44|474.04|476.61|474.21|476.61|474.21|476.44|474.04|0
1654618300000|2022-06-07 16:11:40|476.44|474.04|476.26|473.86|476.44|474.04|476.26|473.86|0
1654618310000|2022-06-07 16:11:50|476.96|474.56|476.96|474.56|476.96|474.56|476.96|474.56|0
1654618320000|2022-06-07 16:12:00|476.79|474.39|477.14|474.74|477.14|474.74|476.61|474.21|0
1654618330000|2022-06-07 16:12:10|476.96|474.56|476.61|474.21|477.14|474.74|476.61|474.21|0
1654618340000|2022-06-07 16:12:20|476.44|474.04|475.91|473.51|476.44|474.04|475.56|473.16|0
1654618350000|2022-06-07 16:12:30|475.56|473.16|475.56|473.16|475.56|473.16|475.39|472.99|0
1654618360000|2022-06-07 16:12:40|475.39|472.99|475.56|473.16|475.74|473.34|475.39|472.99|0
1654618370000|2022-06-07 16:12:50|475.21|472.81|475.39|472.99|475.39|472.99|474.86|472.46|0
1654618380000|2022-06-07 16:13:00|475.56|473.16|475.91|473.51|475.91|473.51|475.21|472.81|0
1654618390000|2022-06-07 16:13:10|475.74|473.34|475.74|473.34|475.74|473.34|475.56|473.16|0
1654618400000|2022-06-07 16:13:20|475.91|473.51|475.91|473.51|475.91|473.51|475.74|473.34|0
1654618410000|2022-06-07 16:13:30|476.09|473.69|474.87|472.47|476.09|473.69|474.87|472.47|0
1654618420000|2022-06-07 16:13:40|474.69|472.29|475.04|472.64|475.04|472.64|474.69|472.29|0
1654618430000|2022-06-07 16:13:50|475.22|472.82|475.39|472.99|475.48|473.08|475.22|472.82|0
1654618440000|2022-06-07 16:14:00|475.04|472.64|475.04|472.64|475.39|472.99|475.04|472.64|0
1654618450000|2022-06-07 16:14:10|474.87|472.47|475.22|472.82|475.22|472.82|474.87|472.47|0
1654618460000|2022-06-07 16:14:20|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1654618470000|2022-06-07 16:14:30|474.87|472.47|475.04|472.64|475.04|472.64|474.87|472.47|0
1654618480000|2022-06-07 16:14:40|474.87|472.47|475.39|472.99|475.39|472.99|474.87|472.47|0
1654618490000|2022-06-07 16:14:50|475.22|472.82|475.04|472.64|475.22|472.82|475.04|472.64|0
1654618500000|2022-06-07 16:15:00|475.57|473.17|475.57|473.17|475.92|473.52|475.57|473.17|0
1654618510000|2022-06-07 16:15:10|475.22|472.82|474.86|472.46|475.22|472.82|474.86|472.46|0
1654618520000|2022-06-07 16:15:20|475.57|473.17|476.09|473.69|476.09|473.69|475.57|473.17|0
1654618530000|2022-06-07 16:15:30|475.92|473.52|476.09|473.69|476.09|473.69|475.92|473.52|0
1654618540000|2022-06-07 16:15:40|476.62|474.22|477.94|475.54|477.94|475.54|476.62|474.22|0
1654618550000|2022-06-07 16:15:50|478.02|475.62|478.82|476.42|478.9|476.5|478.02|475.62|0
1654618560000|2022-06-07 16:16:00|479.08|476.68|479.43|477.03|479.43|477.03|479.08|476.68|0
1654618570000|2022-06-07 16:16:10|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1654618580000|2022-06-07 16:16:20|479.26|476.86|480.14|477.74|480.14|477.74|479.26|476.86|0
1654618590000|2022-06-07 16:16:30|480.49|478.09|480.14|477.74|480.49|478.09|480.14|477.74|0
1654618600000|2022-06-07 16:16:40|479.43|477.03|478.9|476.5|479.43|477.03|478.9|476.5|0
1654618610000|2022-06-07 16:16:50|478.73|476.33|478.73|476.33|478.73|476.33|478.55|476.15|0
1654618620000|2022-06-07 16:17:00|478.55|476.15|478.38|475.98|478.73|476.33|478.38|475.98|0
1654618630000|2022-06-07 16:17:10|478.9|476.5|479.08|476.68|479.26|476.86|478.9|476.5|0
1654618640000|2022-06-07 16:17:20|478.73|476.33|479.26|476.86|479.26|476.86|478.73|476.33|0
1654618650000|2022-06-07 16:17:30|479.43|477.03|479.52|477.12|479.78|477.38|479.43|477.03|0
1654618660000|2022-06-07 16:17:40|478.9|476.5|479.26|476.86|479.26|476.86|478.9|476.5|0
1654618670000|2022-06-07 16:17:50|479.08|476.68|478.9|476.5|479.26|476.86|478.9|476.5|0
1654618680000|2022-06-07 16:18:00|479.43|477.03|478.73|476.33|479.43|477.03|478.73|476.33|0
1654618690000|2022-06-07 16:18:10|478.55|476.15|478.2|475.8|478.55|476.15|478.2|475.8|0
1654618700000|2022-06-07 16:18:20|478.37|475.97|478.02|475.62|478.37|475.97|478.02|475.62|0
1654618710000|2022-06-07 16:18:30|477.85|475.45|478.37|475.97|478.37|475.97|477.85|475.45|0
1654618720000|2022-06-07 16:18:40|478.02|475.62|478.9|476.5|478.9|476.5|478.02|475.62|0
1654618730000|2022-06-07 16:18:50|479.08|476.68|479.08|476.68|479.43|477.03|478.9|476.5|0
1654618740000|2022-06-07 16:19:00|478.9|476.5|479.43|477.03|479.43|477.03|478.9|476.5|0
1654618750000|2022-06-07 16:19:10|479.08|476.68|478.9|476.5|479.08|476.68|478.82|476.42|0
1654618760000|2022-06-07 16:19:20|479.17|476.77|478.9|476.5|479.25|476.85|478.9|476.5|0
1654618770000|2022-06-07 16:19:30|478.73|476.33|479.08|476.68|479.08|476.68|478.73|476.33|0
1654618780000|2022-06-07 16:19:40|478.73|476.33|478.02|475.62|478.73|476.33|478.02|475.62|0
1654618790000|2022-06-07 16:19:50|478.2|475.8|478.55|476.15|478.55|476.15|478.2|475.8|0
1654618800000|2022-06-07 16:20:00|478.9|476.5|478.37|475.97|478.9|476.5|478.37|475.97|0
1654618810000|2022-06-07 16:20:10|478.2|475.8|477.85|475.45|478.2|475.8|477.67|475.27|0
1654618820000|2022-06-07 16:20:20|478.02|475.62|478.02|475.62|478.02|475.62|477.67|475.27|0
1654618830000|2022-06-07 16:20:30|478.2|475.8|477.85|475.45|478.37|475.97|477.85|475.45|0
1654618840000|2022-06-07 16:20:40|478.2|475.8|477.85|475.45|478.2|475.8|477.85|475.45|0
1654618850000|2022-06-07 16:20:50|478.2|475.8|478.55|476.15|478.55|476.15|478.2|475.8|0
1654618860000|2022-06-07 16:21:00|478.2|475.8|478.02|475.62|478.2|475.8|478.02|475.62|0
1654618870000|2022-06-07 16:21:10|478.11|475.71|478.73|476.33|478.73|476.33|478.11|475.71|0
1654618880000|2022-06-07 16:21:20|478.9|476.5|479.08|476.68|479.25|476.85|478.9|476.5|0
1654618890000|2022-06-07 16:21:30|479.25|476.85|479.08|476.68|479.25|476.85|479.08|476.68|0
1654618900000|2022-06-07 16:21:40|479.25|476.85|479.43|477.03|479.61|477.21|479.25|476.85|0
1654618910000|2022-06-07 16:21:50|479.61|477.21|479.25|476.85|479.78|477.38|479.25|476.85|0
1654618920000|2022-06-07 16:22:00|479.08|476.68|478.37|475.97|479.08|476.68|478.2|475.8|0
1654618930000|2022-06-07 16:22:10|478.2|475.8|478.2|475.8|478.73|476.33|478.2|475.8|0
1654618940000|2022-06-07 16:22:20|478.37|475.97|478.64|476.24|478.64|476.24|478.37|475.97|0
1654618950000|2022-06-07 16:22:30|478.55|476.15|478.2|475.8|478.55|476.15|478.2|475.8|0
1654618960000|2022-06-07 16:22:40|478.37|475.97|478.55|476.15|478.55|476.15|478.2|475.8|0
1654618970000|2022-06-07 16:22:50|478.73|476.33|478.55|476.15|478.73|476.33|478.37|475.97|0
1654618980000|2022-06-07 16:23:00|478.9|476.5|478.02|475.62|478.9|476.5|478.02|475.62|0
1654618990000|2022-06-07 16:23:10|477.85|475.45|478.02|475.62|478.02|475.62|477.85|475.45|0
1654619000000|2022-06-07 16:23:20|477.67|475.27|478.02|475.62|478.02|475.62|477.67|475.27|0
1654619010000|2022-06-07 16:23:30|477.85|475.45|477.67|475.27|478.02|475.62|477.67|475.27|0
1654619020000|2022-06-07 16:23:40|477.49|475.09|477.85|475.45|477.85|475.45|477.49|475.09|0
1654619030000|2022-06-07 16:23:50|477.67|475.27|477.49|475.09|477.67|475.27|477.49|475.09|0
1654619040000|2022-06-07 16:24:00|477.67|475.27|477.67|475.27|477.85|475.45|477.67|475.27|0
1654619050000|2022-06-07 16:24:10|477.49|475.09|477.32|474.92|477.85|475.45|477.32|474.92|0
1654619060000|2022-06-07 16:24:20|477.14|474.74|477.14|474.74|477.14|474.74|476.97|474.57|0
1654619070000|2022-06-07 16:24:30|476.97|474.57|476.97|474.57|477.14|474.74|476.97|474.57|0
1654619080000|2022-06-07 16:24:40|477.23|474.83|477.14|474.74|477.32|474.92|477.14|474.74|0
1654619090000|2022-06-07 16:24:50|476.97|474.57|477.49|475.09|477.49|475.09|476.97|474.57|0
1654619100000|2022-06-07 16:25:00|477.67|475.27|477.67|475.27|477.67|475.27|477.49|475.09|0
1654619110000|2022-06-07 16:25:10|477.49|475.09|477.23|474.83|477.49|475.09|477.23|474.83|0
1654619120000|2022-06-07 16:25:20|476.97|474.57|476.61|474.21|476.97|474.57|476.61|474.21|0
1654619130000|2022-06-07 16:25:30|476.79|474.39|476.44|474.04|476.79|474.39|476.09|473.69|0
1654619140000|2022-06-07 16:25:40|476.26|473.86|476.79|474.39|476.79|474.39|476.26|473.86|0
1654619150000|2022-06-07 16:25:50|476.44|474.04|476.44|474.04|476.97|474.57|476.44|474.04|0
1654619160000|2022-06-07 16:26:00|477.14|474.74|477.14|474.74|477.23|474.83|477.14|474.74|0
1654619170000|2022-06-07 16:26:10|476.97|474.57|476.79|474.39|476.97|474.57|476.79|474.39|0
1654619180000|2022-06-07 16:26:20|476.53|474.13|477.14|474.74|477.14|474.74|476.53|474.13|0
1654619190000|2022-06-07 16:26:30|476.71|474.31|476.44|474.04|476.97|474.57|476.44|474.04|0
1654619200000|2022-06-07 16:26:40|476.61|474.21|476.44|474.04|476.61|474.21|476.44|474.04|0
1654619210000|2022-06-07 16:26:50|476.97|474.57|476.44|474.04|476.97|474.57|476.44|474.04|0
1654619220000|2022-06-07 16:27:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1654619230000|2022-06-07 16:27:10|475.65|473.25|475.74|473.34|475.74|473.34|475.65|473.25|0
1654619240000|2022-06-07 16:27:20|475.56|473.16|475.21|472.81|475.56|473.16|475.04|472.64|0
1654619250000|2022-06-07 16:27:30|475.04|472.64|475.39|472.99|475.39|472.99|475.04|472.64|0
1654619260000|2022-06-07 16:27:40|475.21|472.81|475.21|472.81|475.21|472.81|475.04|472.64|0
1654619270000|2022-06-07 16:27:50|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1654619280000|2022-06-07 16:28:00|475.74|473.34|475.91|473.51|476.09|473.69|475.56|473.16|0
1654619290000|2022-06-07 16:28:10|476.09|473.69|475.56|473.16|476.09|473.69|475.56|473.16|0
1654619300000|2022-06-07 16:28:20|475.74|473.34|475.04|472.64|475.74|473.34|475.04|472.64|0
1654619310000|2022-06-07 16:28:30|474.86|472.46|475.21|472.81|475.21|472.81|474.86|472.46|0
1654619320000|2022-06-07 16:28:40|475.56|473.16|475.91|473.51|475.91|473.51|475.56|473.16|0
1654619330000|2022-06-07 16:28:50|475.74|473.34|476.09|473.69|476.09|473.69|475.74|473.34|0
1654619340000|2022-06-07 16:29:00|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1654619350000|2022-06-07 16:29:10|476.18|473.78|476.26|473.86|476.26|473.86|476.09|473.69|0
1654619360000|2022-06-07 16:29:20|476.09|473.69|475.91|473.51|476.09|473.69|475.74|473.34|0
1654619370000|2022-06-07 16:29:30|475.65|473.25|475.56|473.16|475.65|473.25|475.39|472.99|0
1654619380000|2022-06-07 16:29:40|475.74|473.34|475.91|473.51|475.91|473.51|475.74|473.34|0
1654619390000|2022-06-07 16:29:50|475.83|473.43|476.09|473.69|476.09|473.69|475.83|473.43|0
1654619400000|2022-06-07 16:30:00|475.91|473.51|475.74|473.34|476.09|473.69|475.74|473.34|0
1654619410000|2022-06-07 16:30:10|475.91|473.51|475.91|473.51|476.09|473.69|475.91|473.51|0
1654619420000|2022-06-07 16:30:20|476.26|473.86|476.44|474.04|476.44|474.04|476.26|473.86|0
1654619430000|2022-06-07 16:30:30|476.61|474.21|476.44|474.04|476.61|474.21|476.26|473.86|0
1654619440000|2022-06-07 16:30:40|476.26|473.86|476.61|474.21|476.61|474.21|476.26|473.86|0
1654619450000|2022-06-07 16:30:50|476.79|474.39|476.96|474.56|476.96|474.56|476.61|474.21|0
1654619460000|2022-06-07 16:31:00|477.49|475.09|477.49|475.09|477.49|475.09|477.32|474.92|0
1654619470000|2022-06-07 16:31:10|477.32|474.92|477.49|475.09|477.49|475.09|477.32|474.92|0
1654619480000|2022-06-07 16:31:20|477.14|474.74|476.44|474.04|477.14|474.74|476.44|474.04|0
1654619490000|2022-06-07 16:31:30|476.53|474.13|476.09|473.69|476.61|474.21|476.09|473.69|0
1654619500000|2022-06-07 16:31:40|475.91|473.51|475.91|473.51|476.09|473.69|475.91|473.51|0
1654619510000|2022-06-07 16:31:50|476.09|473.69|476.61|474.21|476.79|474.39|476.09|473.69|0
1654619520000|2022-06-07 16:32:00|476.09|473.69|475.21|472.81|476.09|473.69|475.21|472.81|0
1654619530000|2022-06-07 16:32:10|475.38|472.98|475.38|472.98|475.56|473.16|475.21|472.81|0
1654619540000|2022-06-07 16:32:20|475.21|472.81|475.3|472.9|475.38|472.98|475.21|472.81|0
1654619550000|2022-06-07 16:32:30|475.38|472.98|475.91|473.51|475.91|473.51|475.38|472.98|0
1654619560000|2022-06-07 16:32:40|475.73|473.33|475.91|473.51|476.09|473.69|475.73|473.33|0
1654619570000|2022-06-07 16:32:50|476.09|473.69|475.91|473.51|476.09|473.69|475.91|473.51|0
1654619580000|2022-06-07 16:33:00|476.09|473.69|476|473.6|476.26|473.86|476|473.6|0
1654619590000|2022-06-07 16:33:10|476.26|473.86|476|473.6|476.44|474.04|476|473.6|0
1654619600000|2022-06-07 16:33:20|475.38|472.98|474.68|472.28|475.38|472.98|474.68|472.28|0
1654619610000|2022-06-07 16:33:30|474.33|471.93|473.63|471.23|474.33|471.93|473.63|471.23|0
1654619620000|2022-06-07 16:33:40|473.81|471.41|473.28|470.88|473.98|471.58|473.28|470.88|0
1654619630000|2022-06-07 16:33:50|473.11|470.71|472.58|470.18|473.11|470.71|472.58|470.18|0
1654619640000|2022-06-07 16:34:00|472.41|470.01|472.41|470.01|472.41|470.01|472.23|469.83|0
1654619650000|2022-06-07 16:34:10|472.58|470.18|472.93|470.53|472.93|470.53|472.58|470.18|0
1654619660000|2022-06-07 16:34:20|472.76|470.36|473.28|470.88|473.28|470.88|472.58|470.18|0
1654619670000|2022-06-07 16:34:30|473.11|470.71|472.58|470.18|473.11|470.71|472.58|470.18|0
1654619680000|2022-06-07 16:34:40|472.76|470.36|472.93|470.53|472.93|470.53|472.58|470.18|0
1654619690000|2022-06-07 16:34:50|473.28|470.88|473.11|470.71|473.46|471.06|473.11|470.71|0
1654619700000|2022-06-07 16:35:00|472.93|470.53|473.11|470.71|473.11|470.71|472.93|470.53|0
1654619710000|2022-06-07 16:35:10|473.46|471.06|473.63|471.23|473.63|471.23|472.93|470.53|0
1654619720000|2022-06-07 16:35:20|474.16|471.76|473.81|471.41|474.16|471.76|473.81|471.41|0
1654619730000|2022-06-07 16:35:30|473.63|471.23|473.81|471.41|473.81|471.41|473.28|470.88|0
1654619740000|2022-06-07 16:35:40|473.9|471.5|473.28|470.88|473.9|471.5|473.28|470.88|0
1654619750000|2022-06-07 16:35:50|473.11|470.71|473.28|470.88|473.28|470.88|473.11|470.71|0
1654619760000|2022-06-07 16:36:00|472.93|470.53|473.28|470.88|473.28|470.88|472.93|470.53|0
1654619770000|2022-06-07 16:36:10|473.63|471.23|473.63|471.23|473.81|471.41|473.63|471.23|0
1654619780000|2022-06-07 16:36:20|473.81|471.41|472.93|470.53|473.81|471.41|472.93|470.53|0
1654619790000|2022-06-07 16:36:30|473.11|470.71|472.76|470.36|473.11|470.71|472.76|470.36|0
1654619800000|2022-06-07 16:36:40|472.58|470.18|472.23|469.83|472.76|470.36|472.23|469.83|0
1654619810000|2022-06-07 16:36:50|472.41|470.01|472.76|470.36|472.76|470.36|472.41|470.01|0
1654619820000|2022-06-07 16:37:00|472.58|470.18|472.93|470.53|473.11|470.71|472.58|470.18|0
1654619830000|2022-06-07 16:37:10|472.76|470.36|472.58|470.18|472.76|470.36|472.58|470.18|0
1654619840000|2022-06-07 16:37:20|472.76|470.36|472.41|470.01|472.76|470.36|472.41|470.01|0
1654619850000|2022-06-07 16:37:30|472.76|470.36|472.23|469.83|472.76|470.36|472.23|469.83|0
1654619860000|2022-06-07 16:37:40|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1654619870000|2022-06-07 16:37:50|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1654619880000|2022-06-07 16:38:00|472.06|469.66|472.06|469.66|472.06|469.66|471.63|469.23|0
1654619890000|2022-06-07 16:38:10|472.23|469.83|472.41|470.01|472.41|470.01|472.23|469.83|0
1654619900000|2022-06-07 16:38:20|472.76|470.36|472.58|470.18|472.93|470.53|472.58|470.18|0
1654619910000|2022-06-07 16:38:30|472.41|470.01|472.15|469.75|472.41|470.01|472.15|469.75|0
1654619920000|2022-06-07 16:38:40|472.06|469.66|472.06|469.66|472.06|469.66|471.88|469.48|0
1654619930000|2022-06-07 16:38:50|472.23|469.83|471.88|469.48|472.23|469.83|471.88|469.48|0
1654619940000|2022-06-07 16:39:00|471.71|469.31|471.88|469.48|472.06|469.66|471.71|469.31|0
1654619950000|2022-06-07 16:39:10|472.06|469.66|471.88|469.48|472.06|469.66|471.88|469.48|0
1654619960000|2022-06-07 16:39:20|471.71|469.31|471.71|469.31|471.71|469.31|471.71|469.31|0
1654619970000|2022-06-07 16:39:30|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1654619980000|2022-06-07 16:39:40|471.71|469.31|471.71|469.31|471.88|469.48|471.71|469.31|0
1654619990000|2022-06-07 16:39:50|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1654620000000|2022-06-07 16:40:00|471.36|468.96|470.84|468.44|471.36|468.96|470.84|468.44|0
1654620010000|2022-06-07 16:40:10|470.66|468.26|470.14|467.74|470.66|468.26|470.14|467.74|0
1654620020000|2022-06-07 16:40:20|470.31|467.91|470.31|467.91|470.49|468.09|470.31|467.91|0
1654620030000|2022-06-07 16:40:30|470.49|468.09|469.44|467.04|470.49|468.09|469.44|467.04|0
1654620040000|2022-06-07 16:40:40|469.62|467.22|469.44|467.04|469.62|467.22|469.09|466.69|0
1654620050000|2022-06-07 16:40:50|469.27|466.87|468.92|466.52|469.27|466.87|468.92|466.52|0
1654620060000|2022-06-07 16:41:00|468.75|466.35|468.75|466.35|468.92|466.52|468.75|466.35|0
1654620070000|2022-06-07 16:41:10|468.92|466.52|468.57|466.17|468.92|466.52|468.57|466.17|0
1654620080000|2022-06-07 16:41:20|468.4|466|468.22|465.82|468.4|466|468.22|465.82|0
1654620090000|2022-06-07 16:41:30|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1654620100000|2022-06-07 16:41:40|468.05|465.65|468.22|465.82|468.22|465.82|467.88|465.48|0
1654620110000|2022-06-07 16:41:50|468.4|466|469.09|466.69|469.09|466.69|468.4|466|0
1654620120000|2022-06-07 16:42:00|469.79|467.39|469.44|467.04|469.79|467.39|469.44|467.04|0
1654620130000|2022-06-07 16:42:10|469.53|467.13|469.09|466.69|469.53|467.13|469.09|466.69|0
1654620140000|2022-06-07 16:42:20|468.92|466.52|468.4|466|468.92|466.52|468.4|466|0
1654620150000|2022-06-07 16:42:30|468.22|465.82|467.88|465.48|468.22|465.82|467.7|465.3|0
1654620160000|2022-06-07 16:42:40|468.05|465.65|468.05|465.65|468.22|465.82|468.05|465.65|0
1654620170000|2022-06-07 16:42:50|467.88|465.48|467.88|465.48|468.05|465.65|467.88|465.48|0
1654620180000|2022-06-07 16:43:00|468.05|465.65|467.7|465.3|468.05|465.65|467.53|465.13|0
1654620190000|2022-06-07 16:43:10|468.22|465.82|468.22|465.82|468.4|466|468.22|465.82|0
1654620200000|2022-06-07 16:43:20|468.14|465.74|468.05|465.65|468.14|465.74|467.7|465.3|0
1654620210000|2022-06-07 16:43:30|467.88|465.48|467.88|465.48|467.88|465.48|467.7|465.3|0
1654620220000|2022-06-07 16:43:40|468.05|465.65|468.05|465.65|468.05|465.65|467.88|465.48|0
1654620230000|2022-06-07 16:43:50|468.22|465.82|468.22|465.82|468.22|465.82|468.05|465.65|0
1654620240000|2022-06-07 16:44:00|468.75|466.35|468.92|466.52|468.92|466.52|468.75|466.35|0
1654620250000|2022-06-07 16:44:10|469.09|466.69|469.44|467.04|469.44|467.04|468.92|466.52|0
1654620260000|2022-06-07 16:44:20|469.79|467.39|470.14|467.74|470.14|467.74|469.79|467.39|0
1654620270000|2022-06-07 16:44:30|469.96|467.56|469.96|467.56|469.96|467.56|469.61|467.21|0
1654620280000|2022-06-07 16:44:40|470.14|467.74|470.49|468.09|470.49|468.09|470.14|467.74|0
1654620290000|2022-06-07 16:44:50|469.79|467.39|469.96|467.56|469.96|467.56|469.79|467.39|0
1654620300000|2022-06-07 16:45:00|469.79|467.39|469.61|467.21|469.79|467.39|469.44|467.04|0
1654620310000|2022-06-07 16:45:10|469.44|467.04|468.92|466.52|469.44|467.04|468.92|466.52|0
1654620320000|2022-06-07 16:45:20|468.74|466.34|468.74|466.34|468.74|466.34|468.57|466.17|0
1654620330000|2022-06-07 16:45:30|468.57|466.17|468.4|466|468.57|466.17|468.22|465.82|0
1654620340000|2022-06-07 16:45:40|468.57|466.17|468.4|466|468.57|466.17|468.22|465.82|0
1654620350000|2022-06-07 16:45:50|468.57|466.17|468.57|466.17|468.57|466.17|468.4|466|0
1654620360000|2022-06-07 16:46:00|468.92|466.52|469.27|466.87|469.27|466.87|468.92|466.52|0
1654620370000|2022-06-07 16:46:10|469.44|467.04|468.57|466.17|469.44|467.04|468.57|466.17|0
1654620380000|2022-06-07 16:46:20|468.74|466.34|468.74|466.34|468.74|466.34|468.4|466|0
1654620390000|2022-06-07 16:46:30|468.57|466.17|468.92|466.52|468.92|466.52|468.57|466.17|0
1654620400000|2022-06-07 16:46:40|469.09|466.69|468.92|466.52|469.09|466.69|468.92|466.52|0
1654620410000|2022-06-07 16:46:50|469.09|466.69|469.09|466.69|469.09|466.69|468.83|466.43|0
1654620420000|2022-06-07 16:47:00|468.92|466.52|468.92|466.52|469.09|466.69|468.92|466.52|0
1654620430000|2022-06-07 16:47:10|469.09|466.69|469.27|466.87|469.27|466.87|469.09|466.69|0
1654620440000|2022-06-07 16:47:20|468.92|466.52|468.92|466.52|468.92|466.52|468.57|466.17|0
1654620450000|2022-06-07 16:47:30|468.57|466.17|469.09|466.69|469.09|466.69|468.57|466.17|0
1654620460000|2022-06-07 16:47:40|468.92|466.52|468.4|466|468.92|466.52|468.4|466|0
1654620470000|2022-06-07 16:47:50|468.49|466.09|468.92|466.52|468.92|466.52|468.4|466|0
1654620480000|2022-06-07 16:48:00|468.74|466.34|468.92|466.52|468.92|466.52|468.74|466.34|0
1654620490000|2022-06-07 16:48:10|468.74|466.34|468.57|466.17|468.74|466.34|468.57|466.17|0
1654620500000|2022-06-07 16:48:20|468.4|466|468.57|466.17|468.57|466.17|468.4|466|0
1654620520000|2022-06-07 16:48:40|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1654620530000|2022-06-07 16:48:50|468.92|466.52|468.4|466|468.92|466.52|468.4|466|0
1654620540000|2022-06-07 16:49:00|468.74|466.34|468.74|466.34|468.74|466.34|468.4|466|0
1654620550000|2022-06-07 16:49:10|468.57|466.17|468.74|466.34|468.74|466.34|468.57|466.17|0
1654620560000|2022-06-07 16:49:20|468.57|466.17|468.22|465.82|468.57|466.17|468.22|465.82|0
1654620570000|2022-06-07 16:49:30|468.05|465.65|467.87|465.47|468.05|465.65|467.87|465.47|0
1654620580000|2022-06-07 16:49:40|467.7|465.3|467.87|465.47|467.87|465.47|467.7|465.3|0
1654620590000|2022-06-07 16:49:50|468.05|465.65|468.4|466|468.4|466|467.87|465.47|0
1654620600000|2022-06-07 16:50:00|468.22|465.82|468.4|466|468.4|466|468.22|465.82|0
1654620610000|2022-06-07 16:50:10|468.57|466.17|469.09|466.69|469.09|466.69|468.57|466.17|0
1654620620000|2022-06-07 16:50:20|469.26|466.86|469.79|467.39|469.79|467.39|469.26|466.86|0
1654620630000|2022-06-07 16:50:30|469.61|467.21|469.44|467.04|469.79|467.39|469.44|467.04|0
1654620640000|2022-06-07 16:50:40|469.61|467.21|469.61|467.21|469.61|467.21|469.44|467.04|0
1654620650000|2022-06-07 16:50:50|469.79|467.39|469.96|467.56|469.96|467.56|469.79|467.39|0
1654620660000|2022-06-07 16:51:00|470.13|467.73|469.79|467.39|470.13|467.73|469.61|467.21|0
1654620670000|2022-06-07 16:51:10|469.96|467.56|469.61|467.21|469.96|467.56|469.61|467.21|0
1654620680000|2022-06-07 16:51:20|469.96|467.56|470.31|467.91|470.31|467.91|469.96|467.56|0
1654620690000|2022-06-07 16:51:30|470.66|468.26|470.31|467.91|470.66|468.26|470.31|467.91|0
1654620700000|2022-06-07 16:51:40|470.13|467.73|469.79|467.39|470.13|467.73|469.61|467.21|0
1654620710000|2022-06-07 16:51:50|469.61|467.21|469.61|467.21|469.61|467.21|469.44|467.04|0
1654620720000|2022-06-07 16:52:00|469.44|467.04|469.26|466.86|469.44|467.04|469.26|466.86|0
1654620730000|2022-06-07 16:52:10|468.92|466.52|468.92|466.52|469.09|466.69|468.92|466.52|0
1654620740000|2022-06-07 16:52:20|469.09|466.69|468.74|466.34|469.09|466.69|468.74|466.34|0
1654620750000|2022-06-07 16:52:30|469.09|466.69|468.74|466.34|469.09|466.69|468.74|466.34|0
1654620760000|2022-06-07 16:52:40|468.57|466.17|468.22|465.82|468.57|466.17|468.22|465.82|0
1654620770000|2022-06-07 16:52:50|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1654620780000|2022-06-07 16:53:00|468.05|465.65|467.87|465.47|468.05|465.65|467.87|465.47|0
1654620790000|2022-06-07 16:53:10|468.05|465.65|468.05|465.65|468.22|465.82|467.87|465.47|0
1654620800000|2022-06-07 16:53:20|467.87|465.47|468.22|465.82|468.22|465.82|467.87|465.47|0
1654620810000|2022-06-07 16:53:30|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1654620820000|2022-06-07 16:53:40|468.22|465.82|467.7|465.3|468.22|465.82|467.7|465.3|0
1654620830000|2022-06-07 16:53:50|467.53|465.13|467.18|464.78|467.53|465.13|467|464.6|0
1654620840000|2022-06-07 16:54:00|467.35|464.95|467|464.6|467.35|464.95|467|464.6|0
1654620860000|2022-06-07 16:54:20|466.83|464.43|467.35|464.95|467.35|464.95|466.66|464.26|0
1654620870000|2022-06-07 16:54:30|467.18|464.78|467.52|465.12|467.52|465.12|467.18|464.78|0
1654620880000|2022-06-07 16:54:40|467.87|465.47|467.52|465.12|467.87|465.47|467.52|465.12|0
1654620890000|2022-06-07 16:54:50|467.7|465.3|467.18|464.78|467.7|465.3|467.18|464.78|0
1654620900000|2022-06-07 16:55:00|467.35|464.95|467.18|464.78|467.35|464.95|467|464.6|0
1654620910000|2022-06-07 16:55:10|467|464.6|467.52|465.12|467.52|465.12|466.83|464.43|0
1654620920000|2022-06-07 16:55:20|467.35|464.95|467.35|464.95|467.35|464.95|467.18|464.78|0
1654620930000|2022-06-07 16:55:30|467.7|465.3|467.52|465.12|467.7|465.3|467.52|465.12|0
1654620940000|2022-06-07 16:55:40|467.7|465.3|467.7|465.3|467.7|465.3|467.52|465.12|0
1654620950000|2022-06-07 16:55:50|468.22|465.82|468.39|465.99|468.57|466.17|468.22|465.82|0
1654620960000|2022-06-07 16:56:00|468.57|466.17|468.39|465.99|468.74|466.34|468.39|465.99|0
1654620970000|2022-06-07 16:56:10|468.57|466.17|468.05|465.65|468.57|466.17|468.05|465.65|0
1654620980000|2022-06-07 16:56:20|467.87|465.47|467.87|465.47|467.87|465.47|467.79|465.39|0
1654620990000|2022-06-07 16:56:30|467.7|465.3|468.05|465.65|468.05|465.65|467.7|465.3|0
1654621000000|2022-06-07 16:56:40|467.87|465.47|467.7|465.3|467.87|465.47|467.7|465.3|0
1654621010000|2022-06-07 16:56:50|467.52|465.12|467.87|465.47|467.87|465.47|467.52|465.12|0
1654621020000|2022-06-07 16:57:00|467.7|465.3|468.04|465.64|468.04|465.64|467.52|465.12|0
1654621030000|2022-06-07 16:57:10|467.87|465.47|467.7|465.3|467.87|465.47|467.52|465.12|0
1654621040000|2022-06-07 16:57:20|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1654621060000|2022-06-07 16:57:40|467.7|465.3|468.22|465.82|468.39|465.99|467.7|465.3|0
1654621070000|2022-06-07 16:57:50|468.57|466.17|468.39|465.99|468.57|466.17|468.39|465.99|0
1654621080000|2022-06-07 16:58:00|468.74|466.34|468.74|466.34|469.09|466.69|468.74|466.34|0
1654621090000|2022-06-07 16:58:10|468.91|466.51|469.26|466.86|469.44|467.04|468.91|466.51|0
1654621100000|2022-06-07 16:58:20|469.09|466.69|468.74|466.34|469.09|466.69|468.57|466.17|0
1654621110000|2022-06-07 16:58:30|468.57|466.17|468.57|466.17|468.57|466.17|468.39|465.99|0
1654621120000|2022-06-07 16:58:40|468.31|465.91|468.04|465.64|468.39|465.99|468.04|465.64|0
1654621130000|2022-06-07 16:58:50|467.87|465.47|468.22|465.82|468.22|465.82|467.87|465.47|0
1654621140000|2022-06-07 16:59:00|468.39|465.99|468.04|465.64|468.39|465.99|468.04|465.64|0
1654621150000|2022-06-07 16:59:10|468.22|465.82|468.22|465.82|468.39|465.99|468.22|465.82|0
1654621160000|2022-06-07 16:59:20|468.04|465.64|467.96|465.56|468.04|465.64|467.96|465.56|0
1654621170000|2022-06-07 16:59:30|468.04|465.64|467.87|465.47|468.04|465.64|467.87|465.47|0
1654621180000|2022-06-07 16:59:40|468.04|465.64|467.87|465.47|468.04|465.64|467.87|465.47|0
1654621200000|2022-06-07 17:00:00|467.7|465.3|468.22|465.82|468.22|465.82|467.52|465.12|0
1654621210000|2022-06-07 17:00:10|468.04|465.64|467.87|465.47|468.04|465.64|467.7|465.3|0
1654621220000|2022-06-07 17:00:20|467.7|465.3|468.04|465.64|468.04|465.64|467.7|465.3|0
1654621230000|2022-06-07 17:00:30|468.39|465.99|468.22|465.82|468.39|465.99|468.22|465.82|0
1654621240000|2022-06-07 17:00:40|468.04|465.64|468.22|465.82|468.22|465.82|468.04|465.64|0
1654621250000|2022-06-07 17:00:50|468.04|465.64|468.04|465.64|468.22|465.82|467.87|465.47|0
1654621260000|2022-06-07 17:01:00|468.39|465.99|468.22|465.82|468.39|465.99|468.22|465.82|0
1654621270000|2022-06-07 17:01:10|468.04|465.64|468.39|465.99|468.39|465.99|468.04|465.64|0
1654621280000|2022-06-07 17:01:20|468.56|466.16|468.22|465.82|468.56|466.16|468.22|465.82|0
1654621290000|2022-06-07 17:01:30|468.04|465.64|468.22|465.82|468.22|465.82|467.87|465.47|0
1654621300000|2022-06-07 17:01:40|468.04|465.64|468.04|465.64|468.22|465.82|468.04|465.64|0
1654621310000|2022-06-07 17:01:50|467.87|465.47|469.09|466.69|469.09|466.69|467.52|465.12|0
1654621320000|2022-06-07 17:02:00|468.74|466.34|468.56|466.16|468.74|466.34|468.56|466.16|0
1654621330000|2022-06-07 17:02:10|468.22|465.82|468.04|465.64|468.22|465.82|468.04|465.64|0
1654621340000|2022-06-07 17:02:20|468.22|465.82|468.22|465.82|468.31|465.91|468.22|465.82|0
1654621350000|2022-06-07 17:02:30|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1654621360000|2022-06-07 17:02:40|468.04|465.64|467.96|465.56|468.04|465.64|467.96|465.56|0
1654621370000|2022-06-07 17:02:50|467.7|465.3|467.61|465.21|467.7|465.3|467.52|465.12|0
1654621380000|2022-06-07 17:03:00|467.7|465.3|467.96|465.56|467.96|465.56|467.7|465.3|0
1654621390000|2022-06-07 17:03:10|468.04|465.64|467.52|465.12|468.04|465.64|467.52|465.12|0
1654621400000|2022-06-07 17:03:20|467.61|465.21|467.52|465.12|467.61|465.21|467.52|465.12|0
1654621410000|2022-06-07 17:03:30|467.7|465.3|467.79|465.39|467.87|465.47|467.7|465.3|0
1654621420000|2022-06-07 17:03:40|467.69|465.29|467.35|464.95|467.87|465.47|467.35|464.95|0
1654621430000|2022-06-07 17:03:50|467.17|464.77|467.52|465.12|467.52|465.12|467.17|464.77|0
1654621440000|2022-06-07 17:04:00|467.35|464.95|467.35|464.95|467.35|464.95|467.35|464.95|0
1654621450000|2022-06-07 17:04:10|467.17|464.77|466.83|464.43|467.17|464.77|466.83|464.43|0
1654621460000|2022-06-07 17:04:20|467|464.6|467|464.6|467|464.6|466.83|464.43|0
1654621470000|2022-06-07 17:04:30|466.92|464.52|465.79|463.39|466.92|464.52|465.79|463.39|0
1654621480000|2022-06-07 17:04:40|465.61|463.21|465.27|462.87|465.61|463.21|465.27|462.87|0
1654621490000|2022-06-07 17:04:50|465.09|462.69|465.44|463.04|465.44|463.04|465.09|462.69|0
1654621500000|2022-06-07 17:05:00|465.61|463.21|465.44|463.04|465.61|463.21|465.44|463.04|0
1654621510000|2022-06-07 17:05:10|465.09|462.69|465.61|463.21|465.79|463.39|465.09|462.69|0
1654621520000|2022-06-07 17:05:20|465.96|463.56|465.09|462.69|465.96|463.56|465.09|462.69|0
1654621530000|2022-06-07 17:05:30|465.27|462.87|465.44|463.04|465.44|463.04|465.09|462.69|0
1654621540000|2022-06-07 17:05:40|465.27|462.87|465.61|463.21|465.61|463.21|465.27|462.87|0
1654621550000|2022-06-07 17:05:50|465.96|463.56|466.48|464.08|466.48|464.08|465.96|463.56|0
1654621560000|2022-06-07 17:06:00|466.13|463.73|466.48|464.08|466.48|464.08|466.13|463.73|0
1654621570000|2022-06-07 17:06:10|466.31|463.91|466.83|464.43|467|464.6|466.31|463.91|0
1654621580000|2022-06-07 17:06:20|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1654621590000|2022-06-07 17:06:30|467|464.6|467.17|464.77|467.17|464.77|466.65|464.25|0
1654621600000|2022-06-07 17:06:40|467|464.6|466.48|464.08|467|464.6|466.48|464.08|0
1654621610000|2022-06-07 17:06:50|466.31|463.91|466.48|464.08|466.48|464.08|466.13|463.73|0
1654621620000|2022-06-07 17:07:00|466.31|463.91|465.96|463.56|466.31|463.91|465.79|463.39|0
1654621630000|2022-06-07 17:07:10|465.79|463.39|465.61|463.21|465.79|463.39|465.61|463.21|0
1654621640000|2022-06-07 17:07:20|465.79|463.39|465.61|463.21|465.79|463.39|465.61|463.21|0
1654621650000|2022-06-07 17:07:30|465.79|463.39|465.61|463.21|465.79|463.39|465.61|463.21|0
1654621660000|2022-06-07 17:07:40|465.44|463.04|465.44|463.04|465.44|463.04|465.27|462.87|0
1654621670000|2022-06-07 17:07:50|465.27|462.87|465.27|462.87|465.27|462.87|465.27|462.87|0
1654621680000|2022-06-07 17:08:00|465.44|463.04|465.61|463.21|465.61|463.21|465.27|462.87|0
1654621690000|2022-06-07 17:08:10|465.44|463.04|464.92|462.52|465.44|463.04|464.92|462.52|0
1654621700000|2022-06-07 17:08:20|464.75|462.35|464.75|462.35|464.92|462.52|464.75|462.35|0
1654621710000|2022-06-07 17:08:30|464.4|462|464.57|462.17|464.75|462.35|464.4|462|0
1654621720000|2022-06-07 17:08:40|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1654621730000|2022-06-07 17:08:50|464.4|462|464.4|462|464.57|462.17|464.4|462|0
1654621740000|2022-06-07 17:09:00|464.23|461.83|464.23|461.83|464.4|462|464.23|461.83|0
1654621750000|2022-06-07 17:09:10|464.4|462|464.23|461.83|464.4|462|464.23|461.83|0
1654621760000|2022-06-07 17:09:20|464.4|462|464.23|461.83|464.4|462|464.23|461.83|0
1654621770000|2022-06-07 17:09:30|463.88|461.48|463.88|461.48|464.05|461.65|463.88|461.48|0
1654621790000|2022-06-07 17:09:50|463.71|461.31|463.53|461.13|463.71|461.31|463.53|461.13|0
1654621800000|2022-06-07 17:10:00|463.19|460.79|462.84|460.44|463.19|460.79|462.84|460.44|0
1654621810000|2022-06-07 17:10:10|463.02|460.62|463.19|460.79|463.19|460.79|463.02|460.62|0
1654621820000|2022-06-07 17:10:20|463.36|460.96|463.36|460.96|463.36|460.96|463.19|460.79|0
1654621830000|2022-06-07 17:10:30|463.19|460.79|463.53|461.13|463.53|461.13|463.19|460.79|0
1654621840000|2022-06-07 17:10:40|463.36|460.96|463.19|460.79|463.36|460.96|463.19|460.79|0
1654621850000|2022-06-07 17:10:50|462.84|460.44|462.67|460.27|462.84|460.44|462.67|460.27|0
1654621860000|2022-06-07 17:11:00|462.84|460.44|462.84|460.44|462.84|460.44|462.67|460.27|0
1654621870000|2022-06-07 17:11:10|463.02|460.62|463.53|461.13|463.53|461.13|463.02|460.62|0
1654621880000|2022-06-07 17:11:20|463.71|461.31|463.71|461.31|463.71|461.31|463.53|461.13|0
1654621890000|2022-06-07 17:11:30|463.88|461.48|464.23|461.83|464.23|461.83|463.88|461.48|0
1654621900000|2022-06-07 17:11:40|464.4|462|464.74|462.34|464.74|462.34|464.4|462|0
1654621910000|2022-06-07 17:11:50|464.92|462.52|464.74|462.34|464.92|462.52|464.74|462.34|0
1654621920000|2022-06-07 17:12:00|464.92|462.52|464.74|462.34|464.92|462.52|464.74|462.34|0
1654621930000|2022-06-07 17:12:10|464.92|462.52|463.88|461.48|464.92|462.52|463.88|461.48|0
1654621940000|2022-06-07 17:12:20|463.71|461.31|463.53|461.13|463.71|461.31|463.53|461.13|0
1654621950000|2022-06-07 17:12:30|463.71|461.31|463.53|461.13|463.71|461.31|463.53|461.13|0
1654621960000|2022-06-07 17:12:40|463.36|460.96|463.53|461.13|463.71|461.31|463.36|460.96|0
1654621970000|2022-06-07 17:12:50|463.62|461.22|463.36|460.96|463.62|461.22|463.36|460.96|0
1654621980000|2022-06-07 17:13:00|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1654621990000|2022-06-07 17:13:10|463.36|460.96|463.02|460.62|463.36|460.96|463.02|460.62|0
1654622000000|2022-06-07 17:13:20|463.19|460.79|463.36|460.96|463.36|460.96|463.19|460.79|0
1654622010000|2022-06-07 17:13:30|463.19|460.79|463.53|461.13|463.53|461.13|463.19|460.79|0
1654622020000|2022-06-07 17:13:40|463.71|461.31|463.88|461.48|463.88|461.48|463.71|461.31|0
1654622030000|2022-06-07 17:13:50|464.05|461.65|463.88|461.48|464.05|461.65|463.88|461.48|0
1654622040000|2022-06-07 17:14:00|464.05|461.65|463.71|461.31|464.05|461.65|463.71|461.31|0
1654622050000|2022-06-07 17:14:10|463.53|461.13|463.53|461.13|463.71|461.31|463.53|461.13|0
1654622060000|2022-06-07 17:14:20|463.71|461.31|463.53|461.13|463.71|461.31|463.53|461.13|0
1654622070000|2022-06-07 17:14:30|463.71|461.31|463.36|460.96|463.88|461.48|463.36|460.96|0
1654622080000|2022-06-07 17:14:40|463.19|460.79|463.36|460.96|463.36|460.96|463.19|460.79|0
1654622090000|2022-06-07 17:14:50|463.53|461.13|463.19|460.79|463.53|461.13|463.19|460.79|0
1654622100000|2022-06-07 17:15:00|463.01|460.61|463.01|460.61|463.19|460.79|463.01|460.61|0
1654622110000|2022-06-07 17:15:10|463.53|461.13|463.36|460.96|463.53|461.13|463.19|460.79|0
1654622120000|2022-06-07 17:15:20|463.19|460.79|463.01|460.61|463.19|460.79|463.01|460.61|0
1654622130000|2022-06-07 17:15:30|463.19|460.79|463.1|460.7|463.19|460.79|463.01|460.61|0
1654622140000|2022-06-07 17:15:40|463.01|460.61|463.01|460.61|463.01|460.61|463.01|460.61|0
1654622150000|2022-06-07 17:15:50|462.84|460.44|462.5|460.1|462.84|460.44|462.5|460.1|0
1654622160000|2022-06-07 17:16:00|462.67|460.27|462.15|459.75|462.67|460.27|462.15|459.75|0
1654622170000|2022-06-07 17:16:10|461.81|459.41|461.46|459.06|461.81|459.41|461.46|459.06|0
1654622180000|2022-06-07 17:16:20|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1654622190000|2022-06-07 17:16:30|461.81|459.41|461.81|459.41|461.81|459.41|461.63|459.23|0
1654622200000|2022-06-07 17:16:40|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1654622210000|2022-06-07 17:16:50|461.46|459.06|461.81|459.41|461.81|459.41|461.46|459.06|0
1654622220000|2022-06-07 17:17:00|461.98|459.58|462.5|460.1|462.5|460.1|461.98|459.58|0
1654622230000|2022-06-07 17:17:10|462.32|459.92|462.67|460.27|462.84|460.44|462.32|459.92|0
1654622240000|2022-06-07 17:17:20|462.84|460.44|462.67|460.27|462.84|460.44|462.67|460.27|0
1654622250000|2022-06-07 17:17:30|462.84|460.44|462.84|460.44|462.84|460.44|462.67|460.27|0
1654622260000|2022-06-07 17:17:40|463.01|460.61|462.67|460.27|463.01|460.61|462.67|460.27|0
1654622270000|2022-06-07 17:17:50|462.5|460.1|462.32|459.92|462.5|460.1|462.15|459.75|0
1654622280000|2022-06-07 17:18:00|461.81|459.41|462.15|459.75|462.15|459.75|461.63|459.23|0
1654622290000|2022-06-07 17:18:10|461.98|459.58|462.15|459.75|462.15|459.75|461.98|459.58|0
1654622300000|2022-06-07 17:18:20|462.32|459.92|462.15|459.75|462.32|459.92|462.15|459.75|0
1654622310000|2022-06-07 17:18:30|461.98|459.58|461.81|459.41|461.98|459.58|461.81|459.41|0
1654622320000|2022-06-07 17:18:40|461.63|459.23|461.98|459.58|461.98|459.58|461.63|459.23|0
1654622330000|2022-06-07 17:18:50|461.81|459.41|461.63|459.23|461.81|459.41|461.63|459.23|0
1654622340000|2022-06-07 17:19:00|461.81|459.41|461.63|459.23|461.81|459.41|461.63|459.23|0
1654622350000|2022-06-07 17:19:10|461.46|459.06|461.46|459.06|461.46|459.06|461.12|458.72|0
1654622360000|2022-06-07 17:19:20|461.63|459.23|461.81|459.41|461.81|459.41|461.63|459.23|0
1654622370000|2022-06-07 17:19:30|461.72|459.32|461.63|459.23|461.72|459.32|461.63|459.23|0
1654622380000|2022-06-07 17:19:40|461.81|459.41|461.81|459.41|461.98|459.58|461.81|459.41|0
1654622390000|2022-06-07 17:19:50|461.98|459.58|462.15|459.75|462.15|459.75|461.98|459.58|0
1654622400000|2022-06-07 17:20:00|462.32|459.92|462.67|460.27|462.67|460.27|462.32|459.92|0
1654622410000|2022-06-07 17:20:10|462.49|460.09|462.32|459.92|462.49|460.09|462.32|459.92|0
1654622420000|2022-06-07 17:20:20|462.15|459.75|460.69|458.29|463.34|460.94|460.69|458.29|0
1654622430000|2022-06-07 17:20:30|460.86|458.46|460.86|458.46|461.04|458.64|460.86|458.46|0
1654622440000|2022-06-07 17:20:40|460.69|458.29|460.86|458.46|460.86|458.46|460.69|458.29|0
1654622450000|2022-06-07 17:20:50|460.69|458.29|460.52|458.12|460.69|458.29|460.52|458.12|0
1654622460000|2022-06-07 17:21:00|460.17|457.77|459.65|457.25|460.17|457.77|459.65|457.25|0
1654622470000|2022-06-07 17:21:10|459.48|457.08|459.65|457.25|459.65|457.25|459.31|456.91|0
1654622480000|2022-06-07 17:21:20|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1654622490000|2022-06-07 17:21:30|459.48|457.08|459.13|456.73|459.48|457.08|459.13|456.73|0
1654622500000|2022-06-07 17:21:40|459.31|456.91|459.48|457.08|459.48|457.08|459.31|456.91|0
1654622510000|2022-06-07 17:21:50|459.31|456.91|458.62|456.22|459.31|456.91|458.62|456.22|0
1654622520000|2022-06-07 17:22:00|458.44|456.04|459.31|456.91|459.31|456.91|458.44|456.04|0
1654622530000|2022-06-07 17:22:10|459.48|457.08|459.13|456.73|459.48|457.08|459.13|456.73|0
1654622540000|2022-06-07 17:22:20|458.79|456.39|458.44|456.04|458.79|456.39|458.44|456.04|0
1654622550000|2022-06-07 17:22:30|458.62|456.22|459.13|456.73|459.13|456.73|458.62|456.22|0
1654622560000|2022-06-07 17:22:40|459.31|456.91|458.96|456.56|459.31|456.91|458.96|456.56|0
1654622570000|2022-06-07 17:22:50|459.13|456.73|459.13|456.73|459.13|456.73|458.96|456.56|0
1654622580000|2022-06-07 17:23:00|458.96|456.56|459.48|457.08|459.48|457.08|458.96|456.56|0
1654622600000|2022-06-07 17:23:20|460|457.6|460.17|457.77|460.17|457.77|459.82|457.42|0
1654622610000|2022-06-07 17:23:30|460|457.6|460.34|457.94|460.34|457.94|460|457.6|0
1654622620000|2022-06-07 17:23:40|461.21|458.81|461.04|458.64|461.21|458.81|461.04|458.64|0
1654622630000|2022-06-07 17:23:50|461.21|458.81|460.34|457.94|461.21|458.81|460.34|457.94|0
1654622640000|2022-06-07 17:24:00|460.52|458.12|460.86|458.46|460.86|458.46|460.52|458.12|0
1654622650000|2022-06-07 17:24:10|460.78|458.38|460.52|458.12|460.78|458.38|460.52|458.12|0
1654622660000|2022-06-07 17:24:20|460.69|458.29|460.86|458.46|460.86|458.46|460.69|458.29|0
1654622670000|2022-06-07 17:24:30|460.78|458.38|460.69|458.29|460.78|458.38|460.69|458.29|0
1654622680000|2022-06-07 17:24:40|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1654622690000|2022-06-07 17:24:50|460.69|458.29|460.69|458.29|460.69|458.29|460.52|458.12|0
1654622700000|2022-06-07 17:25:00|460.52|458.12|460.69|458.29|460.69|458.29|460.52|458.12|0
1654622710000|2022-06-07 17:25:10|461.03|458.63|461.03|458.63|461.38|458.98|461.03|458.63|0
1654622720000|2022-06-07 17:25:20|461.21|458.81|460.86|458.46|461.21|458.81|460.69|458.29|0
1654622730000|2022-06-07 17:25:30|461.03|458.63|460.34|457.94|461.03|458.63|460.34|457.94|0
1654622740000|2022-06-07 17:25:40|460.17|457.77|460|457.6|460.17|457.77|459.82|457.42|0
1654622750000|2022-06-07 17:25:50|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1654622760000|2022-06-07 17:26:00|460|457.6|459.82|457.42|460|457.6|459.82|457.42|0
1654622770000|2022-06-07 17:26:10|459.48|457.08|460|457.6|460|457.6|459.48|457.08|0
1654622780000|2022-06-07 17:26:20|460.17|457.77|460.34|457.94|460.34|457.94|460.17|457.77|0
1654622790000|2022-06-07 17:26:30|460|457.6|460.17|457.77|460.34|457.94|460|457.6|0
1654622800000|2022-06-07 17:26:40|460.52|458.12|460.34|457.94|460.69|458.29|460.34|457.94|0
1654622810000|2022-06-07 17:26:50|460.52|458.12|460.69|458.29|460.69|458.29|460.51|458.11|0
1654622820000|2022-06-07 17:27:00|460.51|458.11|460.17|457.77|460.51|458.11|460.17|457.77|0
1654622830000|2022-06-07 17:27:10|460.34|457.94|460.34|457.94|460.51|458.11|460.17|457.77|0
1654622840000|2022-06-07 17:27:20|460.51|458.11|460.17|457.77|460.51|458.11|460.17|457.77|0
1654622850000|2022-06-07 17:27:30|460.34|457.94|460.17|457.77|460.34|457.94|460.17|457.77|0
1654622860000|2022-06-07 17:27:40|460|457.6|460.34|457.94|460.34|457.94|459.82|457.42|0
1654622870000|2022-06-07 17:27:50|460|457.6|460.34|457.94|460.34|457.94|460|457.6|0
1654622880000|2022-06-07 17:28:00|460.51|458.11|460.86|458.46|460.86|458.46|460.34|457.94|0
1654622890000|2022-06-07 17:28:10|461.03|458.63|460.69|458.29|461.03|458.63|460.34|457.94|0
1654622900000|2022-06-07 17:28:20|460.34|457.94|460.69|458.29|460.69|458.29|460.34|457.94|0
1654622910000|2022-06-07 17:28:30|460.51|458.11|460.34|457.94|460.51|458.11|460.34|457.94|0
1654622920000|2022-06-07 17:28:40|460.43|458.03|460.17|457.77|460.43|458.03|460.17|457.77|0
1654622930000|2022-06-07 17:28:50|460.51|458.11|460.17|457.77|460.51|458.11|460.17|457.77|0
1654622940000|2022-06-07 17:29:00|460|457.6|460.34|457.94|460.34|457.94|460|457.6|0
1654622950000|2022-06-07 17:29:10|460.26|457.86|460.51|458.11|460.51|458.11|460.17|457.77|0
1654622960000|2022-06-07 17:29:20|460.34|457.94|460.51|458.11|460.51|458.11|460.34|457.94|0
1654622970000|2022-06-07 17:29:30|460.34|457.94|460.17|457.77|460.43|458.03|460.17|457.77|0
1654622980000|2022-06-07 17:29:40|459.82|457.42|460|457.6|460|457.6|459.65|457.25|0
1654622990000|2022-06-07 17:29:50|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1654623000000|2022-06-07 17:30:00|459.13|456.73|460.17|457.77|460.17|457.77|459.13|456.73|0
1654623010000|2022-06-07 17:30:10|460|457.6|460.34|457.94|460.34|457.94|460|457.6|0
1654623020000|2022-06-07 17:30:20|460.51|458.11|460.51|458.11|460.51|458.11|460.17|457.77|0
1654623030000|2022-06-07 17:30:30|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623040000|2022-06-07 17:30:40|459.99|457.59|460.17|457.77|460.34|457.94|459.82|457.42|0
1654623050000|2022-06-07 17:30:50|459.99|457.59|460.17|457.77|460.17|457.77|459.99|457.59|0
1654623060000|2022-06-07 17:31:00|459.99|457.59|460.51|458.11|460.51|458.11|459.99|457.59|0
1654623070000|2022-06-07 17:31:10|460.69|458.29|460.69|458.29|460.86|458.46|460.69|458.29|0
1654623080000|2022-06-07 17:31:20|460.86|458.46|460.51|458.11|460.86|458.46|460.51|458.11|0
1654623090000|2022-06-07 17:31:30|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623100000|2022-06-07 17:31:40|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623110000|2022-06-07 17:31:50|459.65|457.25|459.65|457.25|459.65|457.25|459.48|457.08|0
1654623120000|2022-06-07 17:32:00|459.48|457.08|459.65|457.25|459.65|457.25|459.48|457.08|0
1654623130000|2022-06-07 17:32:10|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623140000|2022-06-07 17:32:20|459.65|457.25|459.48|457.08|459.65|457.25|459.48|457.08|0
1654623150000|2022-06-07 17:32:30|459.3|456.9|459.13|456.73|459.3|456.9|459.13|456.73|0
1654623160000|2022-06-07 17:32:40|458.96|456.56|458.79|456.39|458.96|456.56|458.79|456.39|0
1654623170000|2022-06-07 17:32:50|458.96|456.56|458.79|456.39|458.96|456.56|458.79|456.39|0
1654623180000|2022-06-07 17:33:00|459.13|456.73|459.3|456.9|459.48|457.08|459.13|456.73|0
1654623190000|2022-06-07 17:33:10|458.96|456.56|459.65|457.25|459.65|457.25|458.96|456.56|0
1654623200000|2022-06-07 17:33:20|459.99|457.59|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623210000|2022-06-07 17:33:30|459.99|457.59|460.08|457.68|460.17|457.77|459.99|457.59|0
1654623220000|2022-06-07 17:33:40|460.34|457.94|460.17|457.77|460.34|457.94|459.99|457.59|0
1654623230000|2022-06-07 17:33:50|459.82|457.42|460.26|457.86|460.26|457.86|459.82|457.42|0
1654623240000|2022-06-07 17:34:00|460.34|457.94|460.69|458.29|460.69|458.29|460.34|457.94|0
1654623250000|2022-06-07 17:34:10|460.86|458.46|460.51|458.11|461.03|458.63|460.51|458.11|0
1654623260000|2022-06-07 17:34:20|460.69|458.29|461.38|458.98|461.38|458.98|460.69|458.29|0
1654623270000|2022-06-07 17:34:30|461.55|459.15|461.38|458.98|461.55|459.15|461.38|458.98|0
1654623280000|2022-06-07 17:34:40|461.55|459.15|461.38|458.98|461.55|459.15|461.38|458.98|0
1654623290000|2022-06-07 17:34:50|461.03|458.63|460.26|457.86|461.03|458.63|460.26|457.86|0
1654623300000|2022-06-07 17:35:00|460.51|458.11|460.17|457.77|460.51|458.11|459.99|457.59|0
1654623320000|2022-06-07 17:35:20|459.82|457.42|460.34|457.94|460.34|457.94|459.82|457.42|0
1654623330000|2022-06-07 17:35:30|459.82|457.42|459.82|457.42|459.99|457.59|459.82|457.42|0
1654623340000|2022-06-07 17:35:40|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1654623350000|2022-06-07 17:35:50|459.47|457.07|459.3|456.9|459.82|457.42|459.3|456.9|0
1654623360000|2022-06-07 17:36:00|459.47|457.07|459.82|457.42|459.82|457.42|459.47|457.07|0
1654623370000|2022-06-07 17:36:10|459.99|457.59|459.47|457.07|459.99|457.59|459.47|457.07|0
1654623380000|2022-06-07 17:36:20|459.82|457.42|459.82|457.42|459.82|457.42|459.65|457.25|0
1654623390000|2022-06-07 17:36:30|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654623400000|2022-06-07 17:36:40|460.17|457.77|460.86|458.46|460.86|458.46|460.17|457.77|0
1654623410000|2022-06-07 17:36:50|460.51|458.11|460.68|458.28|460.68|458.28|460.51|458.11|0
1654623420000|2022-06-07 17:37:00|460.51|458.11|460.17|457.77|460.68|458.28|460.17|457.77|0
1654623430000|2022-06-07 17:37:10|460.34|457.94|460.86|458.46|460.86|458.46|460.34|457.94|0
1654623440000|2022-06-07 17:37:20|461.2|458.8|461.2|458.8|461.38|458.98|461.2|458.8|0
1654623450000|2022-06-07 17:37:30|461.38|458.98|461.38|458.98|461.38|458.98|461.38|458.98|0
1654623460000|2022-06-07 17:37:40|461.55|459.15|461.55|459.15|461.72|459.32|461.55|459.15|0
1654623470000|2022-06-07 17:37:50|460.86|458.46|460.68|458.28|461.03|458.63|460.68|458.28|0
1654623480000|2022-06-07 17:38:00|460.86|458.46|460.86|458.46|460.86|458.46|460.86|458.46|0
1654623490000|2022-06-07 17:38:10|461.2|458.8|461.55|459.15|461.55|459.15|461.2|458.8|0
1654623500000|2022-06-07 17:38:20|461.03|458.63|461.72|459.32|461.72|459.32|461.03|458.63|0
1654623510000|2022-06-07 17:38:30|461.9|459.5|461.72|459.32|462.07|459.67|461.72|459.32|0
1654623520000|2022-06-07 17:38:40|461.9|459.5|461.9|459.5|462.07|459.67|461.9|459.5|0
1654623530000|2022-06-07 17:38:50|462.07|459.67|462.24|459.84|462.24|459.84|462.07|459.67|0
1654623540000|2022-06-07 17:39:00|462.07|459.67|461.38|458.98|462.07|459.67|461.38|458.98|0
1654623550000|2022-06-07 17:39:10|461.2|458.8|461.2|458.8|461.38|458.98|461.03|458.63|0
1654623560000|2022-06-07 17:39:20|461.03|458.63|461.2|458.8|461.2|458.8|460.86|458.46|0
1654623570000|2022-06-07 17:39:30|461.03|458.63|460.68|458.28|461.2|458.8|460.68|458.28|0
1654623580000|2022-06-07 17:39:40|461.03|458.63|460.34|457.94|461.03|458.63|460.34|457.94|0
1654623590000|2022-06-07 17:39:50|460.16|457.76|460.34|457.94|460.34|457.94|460.16|457.76|0
1654623600000|2022-06-07 17:40:00|460.16|457.76|460.68|458.28|460.68|458.28|460.16|457.76|0
1654623610000|2022-06-07 17:40:10|460.51|458.11|460.34|457.94|460.51|458.11|460.34|457.94|0
1654623620000|2022-06-07 17:40:20|460.68|458.28|460.68|458.28|460.68|458.28|460.34|457.94|0
1654623630000|2022-06-07 17:40:30|460.86|458.46|460.86|458.46|460.86|458.46|460.68|458.28|0
1654623640000|2022-06-07 17:40:40|461.2|458.8|461.2|458.8|461.37|458.97|461.2|458.8|0
1654623650000|2022-06-07 17:40:50|461.03|458.63|460.86|458.46|461.03|458.63|460.86|458.46|0
1654623660000|2022-06-07 17:41:00|461.03|458.63|461.03|458.63|461.03|458.63|461.03|458.63|0
1654623670000|2022-06-07 17:41:10|461.2|458.8|461.12|458.72|461.37|458.97|461.12|458.72|0
1654623680000|2022-06-07 17:41:20|461.2|458.8|461.55|459.15|461.55|459.15|461.2|458.8|0
1654623690000|2022-06-07 17:41:30|461.37|458.97|461.72|459.32|461.72|459.32|461.2|458.8|0
1654623700000|2022-06-07 17:41:40|461.89|459.49|461.37|458.97|461.89|459.49|461.37|458.97|0
1654623710000|2022-06-07 17:41:50|461.72|459.32|461.37|458.97|461.72|459.32|461.37|458.97|0
1654623720000|2022-06-07 17:42:00|461.2|458.8|461.2|458.8|461.2|458.8|461.2|458.8|0
1654623730000|2022-06-07 17:42:10|460.86|458.46|461.37|458.97|461.55|459.15|460.86|458.46|0
1654623740000|2022-06-07 17:42:20|461.2|458.8|461.72|459.32|461.72|459.32|461.2|458.8|0
1654623750000|2022-06-07 17:42:30|461.89|459.49|462.07|459.67|462.24|459.84|461.89|459.49|0
1654623760000|2022-06-07 17:42:40|461.89|459.49|462.07|459.67|462.07|459.67|461.89|459.49|0
1654623770000|2022-06-07 17:42:50|461.89|459.49|461.89|459.49|462.07|459.67|461.89|459.49|0
1654623780000|2022-06-07 17:43:00|462.07|459.67|462.24|459.84|462.24|459.84|462.07|459.67|0
1654623790000|2022-06-07 17:43:10|462.41|460.01|462.24|459.84|462.41|460.01|462.24|459.84|0
1654623800000|2022-06-07 17:43:20|462.07|459.67|461.89|459.49|462.07|459.67|461.89|459.49|0
1654623810000|2022-06-07 17:43:30|461.72|459.32|461.72|459.32|461.89|459.49|461.55|459.15|0
1654623820000|2022-06-07 17:43:40|461.89|459.49|461.72|459.32|461.89|459.49|461.72|459.32|0
1654623830000|2022-06-07 17:43:50|461.89|459.49|461.72|459.32|461.89|459.49|461.72|459.32|0
1654623840000|2022-06-07 17:44:00|461.89|459.49|461.72|459.32|462.07|459.67|461.72|459.32|0
1654623850000|2022-06-07 17:44:10|461.55|459.15|461.55|459.15|461.55|459.15|461.55|459.15|0
1654623860000|2022-06-07 17:44:20|461.37|458.97|461.37|458.97|461.46|459.06|461.37|458.97|0
1654623870000|2022-06-07 17:44:30|461.2|458.8|461.37|458.97|461.37|458.97|461.12|458.72|0
1654623880000|2022-06-07 17:44:40|461.03|458.63|461.2|458.8|461.2|458.8|461.03|458.63|0
1654623890000|2022-06-07 17:44:50|461.03|458.63|460.68|458.28|461.03|458.63|460.68|458.28|0
1654623900000|2022-06-07 17:45:00|460.85|458.45|460.68|458.28|460.85|458.45|460.68|458.28|0
1654623910000|2022-06-07 17:45:10|460.85|458.45|460.85|458.45|460.85|458.45|460.85|458.45|0
1654623920000|2022-06-07 17:45:20|461.03|458.63|460.85|458.45|461.03|458.63|460.85|458.45|0
1654623930000|2022-06-07 17:45:30|460.51|458.11|460.85|458.45|460.85|458.45|460.51|458.11|0
1654623940000|2022-06-07 17:45:40|460.6|458.2|460.51|458.11|460.6|458.2|460.33|457.93|0
1654623950000|2022-06-07 17:45:50|460.33|457.93|460.51|458.11|460.51|458.11|460.33|457.93|0
1654623960000|2022-06-07 17:46:00|460.33|457.93|460.16|457.76|460.33|457.93|460.16|457.76|0
1654623970000|2022-06-07 17:46:10|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1654623980000|2022-06-07 17:46:20|460.16|457.76|460.51|458.11|460.68|458.28|460.16|457.76|0
1654623990000|2022-06-07 17:46:30|460.33|457.93|459.99|457.59|460.33|457.93|459.99|457.59|0
1654624000000|2022-06-07 17:46:40|460.16|457.76|459.99|457.59|460.16|457.76|459.99|457.59|0
1654624010000|2022-06-07 17:46:50|459.82|457.42|459.82|457.42|459.99|457.59|459.82|457.42|0
1654624020000|2022-06-07 17:47:00|459.47|457.07|459.82|457.42|459.82|457.42|459.47|457.07|0
1654624030000|2022-06-07 17:47:10|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1654624040000|2022-06-07 17:47:20|460.16|457.76|460.33|457.93|460.51|458.11|460.16|457.76|0
1654624050000|2022-06-07 17:47:30|460.51|458.11|461.2|458.8|461.2|458.8|460.51|458.11|0
1654624060000|2022-06-07 17:47:40|461.03|458.63|461.03|458.63|461.2|458.8|461.03|458.63|0
1654624070000|2022-06-07 17:47:50|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1654624080000|2022-06-07 17:48:00|460.85|458.45|460.85|458.45|461.03|458.63|460.85|458.45|0
1654624090000|2022-06-07 17:48:10|461.37|458.97|461.37|458.97|461.55|459.15|461.37|458.97|0
1654624100000|2022-06-07 17:48:20|461.55|459.15|461.89|459.49|461.89|459.49|461.37|458.97|0
1654624110000|2022-06-07 17:48:30|462.24|459.84|461.89|459.49|462.24|459.84|461.89|459.49|0
1654624120000|2022-06-07 17:48:40|461.72|459.32|460.85|458.45|461.72|459.32|460.85|458.45|0
1654624130000|2022-06-07 17:48:50|460.68|458.28|460.68|458.28|460.68|458.28|460.51|458.11|0
1654624140000|2022-06-07 17:49:00|460.85|458.45|460.68|458.28|460.85|458.45|460.68|458.28|0
1654624150000|2022-06-07 17:49:10|460.51|458.11|460.51|458.11|460.85|458.45|460.51|458.11|0
1654624160000|2022-06-07 17:49:20|460.68|458.28|460.85|458.45|460.85|458.45|460.68|458.28|0
1654624170000|2022-06-07 17:49:30|461.2|458.8|461.2|458.8|461.37|458.97|461.2|458.8|0
1654624180000|2022-06-07 17:49:40|461.03|458.63|461.2|458.8|461.2|458.8|461.03|458.63|0
1654624190000|2022-06-07 17:49:50|461.37|458.97|460.68|458.28|461.37|458.97|460.68|458.28|0
1654624200000|2022-06-07 17:50:00|460.51|458.11|461.03|458.63|461.03|458.63|460.51|458.11|0
1654624210000|2022-06-07 17:50:10|460.85|458.45|460.68|458.28|460.85|458.45|460.51|458.11|0
1654624220000|2022-06-07 17:50:20|460.51|458.11|460.68|458.28|460.68|458.28|460.51|458.11|0
1654624230000|2022-06-07 17:50:30|460.51|458.11|460.33|457.93|460.51|458.11|460.33|457.93|0
1654624240000|2022-06-07 17:50:40|460.42|458.02|460.51|458.11|460.51|458.11|460.33|457.93|0
1654624250000|2022-06-07 17:50:50|460.68|458.28|460.25|457.85|460.68|458.28|460.25|457.85|0
1654624260000|2022-06-07 17:51:00|460.16|457.76|460.33|457.93|460.51|458.11|460.16|457.76|0
1654624270000|2022-06-07 17:51:10|459.99|457.59|459.99|457.59|460.16|457.76|459.99|457.59|0
1654624280000|2022-06-07 17:51:20|459.81|457.41|459.3|456.9|459.81|457.41|459.3|456.9|0
1654624290000|2022-06-07 17:51:30|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1654624300000|2022-06-07 17:51:40|459.3|456.9|459.3|456.9|459.3|456.9|459.3|456.9|0
1654624310000|2022-06-07 17:51:50|459.12|456.72|459.3|456.9|459.47|457.07|459.12|456.72|0
1654624320000|2022-06-07 17:52:00|459.47|457.07|459.3|456.9|459.47|457.07|459.12|456.72|0
1654624330000|2022-06-07 17:52:10|459.81|457.41|460.16|457.76|460.51|458.11|459.81|457.41|0
1654624340000|2022-06-07 17:52:20|460.33|457.93|459.47|457.07|460.33|457.93|459.47|457.07|0
1654624350000|2022-06-07 17:52:30|459.64|457.24|459.99|457.59|459.99|457.59|459.47|457.07|0
1654624360000|2022-06-07 17:52:40|459.81|457.41|459.64|457.24|459.81|457.41|459.64|457.24|0
1654624370000|2022-06-07 17:52:50|459.47|457.07|458.95|456.55|459.47|457.07|458.95|456.55|0
1654624380000|2022-06-07 17:53:00|458.78|456.38|458.95|456.55|458.95|456.55|458.78|456.38|0
1654624390000|2022-06-07 17:53:10|458.78|456.38|459.12|456.72|459.12|456.72|458.78|456.38|0
1654624400000|2022-06-07 17:53:20|459.47|457.07|459.64|457.24|459.64|457.24|459.3|456.9|0
1654624410000|2022-06-07 17:53:30|459.47|457.07|459.64|457.24|459.81|457.41|459.47|457.07|0
1654624420000|2022-06-07 17:53:40|459.9|457.5|459.99|457.59|459.99|457.59|459.81|457.41|0
1654624430000|2022-06-07 17:53:50|460.16|457.76|460.16|457.76|460.16|457.76|459.99|457.59|0
1654624440000|2022-06-07 17:54:00|460.33|457.93|460.5|458.1|460.5|458.1|460.33|457.93|0
1654624450000|2022-06-07 17:54:10|460.68|458.28|460.85|458.45|460.85|458.45|460.5|458.1|0
1654624460000|2022-06-07 17:54:20|460.68|458.28|460.85|458.45|461.2|458.8|460.68|458.28|0
1654624470000|2022-06-07 17:54:30|460.68|458.28|460.5|458.1|460.68|458.28|460.5|458.1|0
1654624480000|2022-06-07 17:54:40|460.68|458.28|461.54|459.14|461.54|459.14|460.68|458.28|0
1654624490000|2022-06-07 17:54:50|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1654624500000|2022-06-07 17:55:00|461.54|459.14|461.54|459.14|461.54|459.14|461.37|458.97|0
1654624510000|2022-06-07 17:55:10|461.89|459.49|461.89|459.49|462.06|459.66|461.89|459.49|0
1654624520000|2022-06-07 17:55:20|461.72|459.32|460.31|457.91|461.72|459.32|460.31|457.91|0
1654624530000|2022-06-07 17:55:30|460.14|457.74|460.49|458.09|460.49|458.09|460.14|457.74|0
1654624540000|2022-06-07 17:55:40|460.66|458.26|462.33|459.93|462.33|459.93|460.49|458.09|0
1654624550000|2022-06-07 17:55:50|462.16|459.76|461.99|459.59|462.16|459.76|461.99|459.59|0
1654624560000|2022-06-07 17:56:00|462.16|459.76|462.68|460.28|462.68|460.28|462.16|459.76|0
1654624570000|2022-06-07 17:56:10|462.51|460.11|462.68|460.28|462.68|460.28|462.51|460.11|0
1654624580000|2022-06-07 17:56:20|462.33|459.93|462.33|459.93|462.51|460.11|462.33|459.93|0
1654624590000|2022-06-07 17:56:30|462.51|460.11|462.33|459.93|462.51|460.11|462.16|459.76|0
1654624600000|2022-06-07 17:56:40|462.51|460.11|462.51|460.11|462.51|460.11|462.51|460.11|0
1654624610000|2022-06-07 17:56:50|462.68|460.28|462.16|459.76|462.68|460.28|462.16|459.76|0
1654624620000|2022-06-07 17:57:00|461.99|459.59|461.99|459.59|461.99|459.59|461.64|459.24|0
1654624630000|2022-06-07 17:57:10|462.16|459.76|461.81|459.41|462.16|459.76|461.81|459.41|0
1654624640000|2022-06-07 17:57:20|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1654624650000|2022-06-07 17:57:30|461.64|459.24|461.29|458.89|461.64|459.24|461.29|458.89|0
1654624660000|2022-06-07 17:57:40|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1654624670000|2022-06-07 17:57:50|461.81|459.41|461.29|458.89|461.81|459.41|461.29|458.89|0
1654624680000|2022-06-07 17:58:00|461.12|458.72|461.47|459.07|461.47|459.07|460.95|458.55|0
1654624690000|2022-06-07 17:58:10|461.29|458.89|461.47|459.07|461.47|459.07|461.12|458.72|0
1654624700000|2022-06-07 17:58:20|461.12|458.72|461.12|458.72|461.29|458.89|461.12|458.72|0
1654624710000|2022-06-07 17:58:30|461.29|458.89|461.81|459.41|461.81|459.41|461.29|458.89|0
1654624720000|2022-06-07 17:58:40|461.99|459.59|462.16|459.76|462.33|459.93|461.99|459.59|0
1654624730000|2022-06-07 17:58:50|462.33|459.93|461.99|459.59|462.33|459.93|461.99|459.59|0
1654624740000|2022-06-07 17:59:00|461.81|459.41|461.81|459.41|461.81|459.41|461.81|459.41|0
1654624750000|2022-06-07 17:59:10|461.99|459.59|461.81|459.41|461.99|459.59|461.81|459.41|0
1654624760000|2022-06-07 17:59:20|461.64|459.24|461.47|459.07|461.64|459.24|461.29|458.89|0
1654624770000|2022-06-07 17:59:30|461.81|459.41|461.81|459.41|461.81|459.41|461.81|459.41|0
1654624780000|2022-06-07 17:59:40|461.99|459.59|461.81|459.41|461.99|459.59|461.81|459.41|0
1654624790000|2022-06-07 17:59:50|461.98|459.58|462.5|460.1|462.5|460.1|461.81|459.41|0
1654624800000|2022-06-07 18:00:00|462.25|459.85|462.33|459.93|462.5|460.1|462.16|459.76|0
1654624810000|2022-06-07 18:00:10|462.5|460.1|462.16|459.76|462.5|460.1|462.16|459.76|0
1654624820000|2022-06-07 18:00:20|462.5|460.1|462.68|460.28|462.68|460.28|462.5|460.1|0
1654624830000|2022-06-07 18:00:30|463.02|460.62|463.2|460.8|463.37|460.97|463.02|460.62|0
1654624840000|2022-06-07 18:00:40|463.37|460.97|463.2|460.8|463.37|460.97|463.2|460.8|0
1654624850000|2022-06-07 18:00:50|463.02|460.62|463.2|460.8|463.37|460.97|463.02|460.62|0
1654624860000|2022-06-07 18:01:00|463.02|460.62|462.5|460.1|463.02|460.62|462.5|460.1|0
1654624870000|2022-06-07 18:01:10|462.33|459.93|462.68|460.28|462.68|460.28|462.33|459.93|0
1654624880000|2022-06-07 18:01:20|463.02|460.62|462.85|460.45|463.02|460.62|462.68|460.28|0
1654624890000|2022-06-07 18:01:30|462.5|460.1|462.33|459.93|462.5|460.1|462.33|459.93|0
1654624900000|2022-06-07 18:01:40|462.16|459.76|461.64|459.24|462.16|459.76|461.64|459.24|0
1654624910000|2022-06-07 18:01:50|461.9|459.5|461.47|459.07|461.9|459.5|461.47|459.07|0
1654624920000|2022-06-07 18:02:00|460.95|458.55|460.77|458.37|461.12|458.72|460.77|458.37|0
1654624930000|2022-06-07 18:02:10|461.12|458.72|460.6|458.2|461.12|458.72|460.6|458.2|0
1654624940000|2022-06-07 18:02:20|460.77|458.37|460.6|458.2|460.77|458.37|460.6|458.2|0
1654624950000|2022-06-07 18:02:30|460.43|458.03|460.6|458.2|460.6|458.2|460.43|458.03|0
1654624960000|2022-06-07 18:02:40|460.43|458.03|460.6|458.2|460.6|458.2|460.43|458.03|0
1654624970000|2022-06-07 18:02:50|460.95|458.55|460.95|458.55|461.12|458.72|460.77|458.37|0
1654624980000|2022-06-07 18:03:00|461.12|458.72|460.95|458.55|461.29|458.89|460.95|458.55|0
1654624990000|2022-06-07 18:03:10|461.12|458.72|461.46|459.06|461.46|459.06|461.12|458.72|0
1654625000000|2022-06-07 18:03:20|461.64|459.24|461.64|459.24|461.64|459.24|461.46|459.06|0
1654625010000|2022-06-07 18:03:30|461.81|459.41|461.81|459.41|461.81|459.41|461.64|459.24|0
1654625020000|2022-06-07 18:03:40|461.46|459.06|461.64|459.24|461.64|459.24|461.46|459.06|0
1654625030000|2022-06-07 18:03:50|461.46|459.06|461.29|458.89|461.46|459.06|461.29|458.89|0
1654625040000|2022-06-07 18:04:00|461.12|458.72|461.29|458.89|461.46|459.06|461.12|458.72|0
1654625050000|2022-06-07 18:04:10|461.12|458.72|460.77|458.37|461.12|458.72|460.77|458.37|0
1654625060000|2022-06-07 18:04:20|460.6|458.2|460.43|458.03|460.6|458.2|460.43|458.03|0
1654625070000|2022-06-07 18:04:30|460.6|458.2|460.08|457.68|460.6|458.2|460.08|457.68|0
1654625080000|2022-06-07 18:04:40|460.25|457.85|460.25|457.85|460.25|457.85|460.08|457.68|0
1654625090000|2022-06-07 18:04:50|460.08|457.68|460.25|457.85|460.25|457.85|460.08|457.68|0
1654625100000|2022-06-07 18:05:00|460.08|457.68|459.91|457.51|460.08|457.68|459.91|457.51|0
1654625110000|2022-06-07 18:05:10|459.74|457.34|460.43|458.03|460.43|458.03|459.74|457.34|0
1654625120000|2022-06-07 18:05:20|460.6|458.2|460.6|458.2|460.77|458.37|460.6|458.2|0
1654625130000|2022-06-07 18:05:30|460.25|457.85|459.91|457.51|460.25|457.85|459.91|457.51|0
1654625140000|2022-06-07 18:05:40|459.74|457.34|459.22|456.82|459.74|457.34|459.22|456.82|0
1654625150000|2022-06-07 18:05:50|459.14|456.74|459.22|456.82|459.39|456.99|459.14|456.74|0
1654625160000|2022-06-07 18:06:00|459.05|456.65|459.14|456.74|459.14|456.74|459.05|456.65|0
1654625170000|2022-06-07 18:06:10|459.05|456.65|458.18|455.78|459.05|456.65|458.18|455.78|0
1654625180000|2022-06-07 18:06:20|457.84|455.44|457.67|455.27|457.84|455.44|457.67|455.27|0
1654625190000|2022-06-07 18:06:30|457.84|455.44|457.84|455.44|457.84|455.44|457.67|455.27|0
1654625200000|2022-06-07 18:06:40|457.67|455.27|457.84|455.44|457.84|455.44|457.67|455.27|0
1654625210000|2022-06-07 18:06:50|458.01|455.61|457.84|455.44|458.01|455.61|457.84|455.44|0
1654625220000|2022-06-07 18:07:00|458.36|455.96|458.7|456.3|458.7|456.3|458.36|455.96|0
1654625230000|2022-06-07 18:07:10|458.53|456.13|458.36|455.96|458.53|456.13|458.36|455.96|0
1654625240000|2022-06-07 18:07:20|458.01|455.61|458.18|455.78|458.18|455.78|458.01|455.61|0
1654625250000|2022-06-07 18:07:30|458.36|455.96|458.7|456.3|458.7|456.3|458.36|455.96|0
1654625260000|2022-06-07 18:07:40|458.87|456.47|458.7|456.3|459.05|456.65|458.7|456.3|0
1654625270000|2022-06-07 18:07:50|458.53|456.13|458.18|455.78|458.7|456.3|458.18|455.78|0
1654625280000|2022-06-07 18:08:00|458.01|455.61|457.84|455.44|458.18|455.78|457.84|455.44|0
1654625290000|2022-06-07 18:08:10|458.01|455.61|457.84|455.44|458.01|455.61|457.84|455.44|0
1654625300000|2022-06-07 18:08:20|458.01|455.61|457.84|455.44|458.01|455.61|457.84|455.44|0
1654625310000|2022-06-07 18:08:30|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1654625320000|2022-06-07 18:08:40|457.84|455.44|457.67|455.27|458.01|455.61|457.67|455.27|0
1654625330000|2022-06-07 18:08:50|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1654625340000|2022-06-07 18:09:00|456.46|454.06|456.81|454.41|456.81|454.41|456.46|454.06|0
1654625350000|2022-06-07 18:09:10|456.63|454.23|456.29|453.89|456.63|454.23|456.29|453.89|0
1654625360000|2022-06-07 18:09:20|456.12|453.72|455.43|453.03|456.12|453.72|454.92|452.52|0
1654625370000|2022-06-07 18:09:30|455.09|452.69|454.92|452.52|455.09|452.69|454.92|452.52|0
1654625380000|2022-06-07 18:09:40|454.75|452.35|454.75|452.35|454.75|452.35|454.57|452.17|0
1654625390000|2022-06-07 18:09:50|454.57|452.17|454.4|452|454.57|452.17|454.23|451.83|0
1654625400000|2022-06-07 18:10:00|454.23|451.83|453.72|451.32|454.23|451.83|453.72|451.32|0
1654625410000|2022-06-07 18:10:10|453.55|451.15|453.38|450.98|453.72|451.32|453.38|450.98|0
1654625420000|2022-06-07 18:10:20|453.55|451.15|453.38|450.98|453.55|451.15|453.38|450.98|0
1654625430000|2022-06-07 18:10:30|453.55|451.15|454.06|451.66|454.06|451.66|453.38|450.98|0
1654625440000|2022-06-07 18:10:40|454.23|451.83|454.23|451.83|454.4|452|454.23|451.83|0
1654625450000|2022-06-07 18:10:50|454.4|452|454.23|451.83|454.4|452|454.06|451.66|0
1654625460000|2022-06-07 18:11:00|453.89|451.49|453.89|451.49|454.06|451.66|453.89|451.49|0
1654625470000|2022-06-07 18:11:10|454.06|451.66|454.23|451.83|454.23|451.83|454.06|451.66|0
1654625480000|2022-06-07 18:11:20|454.06|451.66|454.06|451.66|454.06|451.66|454.06|451.66|0
1654625490000|2022-06-07 18:11:30|453.89|451.49|453.89|451.49|453.89|451.49|453.72|451.32|0
1654625500000|2022-06-07 18:11:40|454.23|451.83|454.4|452|454.57|452.17|454.23|451.83|0
1654625510000|2022-06-07 18:11:50|454.06|451.66|454.4|452|454.4|452|454.06|451.66|0
1654625520000|2022-06-07 18:12:00|454.57|452.17|454.57|452.17|454.75|452.35|454.4|452|0
1654625530000|2022-06-07 18:12:10|454.4|452|454.57|452.17|454.57|452.17|454.4|452|0
1654625540000|2022-06-07 18:12:20|454.4|452|454.23|451.83|454.4|452|454.23|451.83|0
1654625550000|2022-06-07 18:12:30|453.89|451.49|453.55|451.15|453.89|451.49|453.55|451.15|0
1654625560000|2022-06-07 18:12:40|453.37|450.97|453.55|451.15|453.55|451.15|453.37|450.97|0
1654625580000|2022-06-07 18:13:00|453.72|451.32|453.55|451.15|453.72|451.32|453.37|450.97|0
1654625590000|2022-06-07 18:13:10|453.37|450.97|453.55|451.15|453.55|451.15|453.37|450.97|0
1654625600000|2022-06-07 18:13:20|453.72|451.32|453.37|450.97|453.72|451.32|453.37|450.97|0
1654625610000|2022-06-07 18:13:30|453.2|450.8|453.37|450.97|453.55|451.15|453.2|450.8|0
1654625620000|2022-06-07 18:13:40|453.2|450.8|453.03|450.63|453.2|450.8|453.03|450.63|0
1654625630000|2022-06-07 18:13:50|452.86|450.46|452.86|450.46|452.86|450.46|452.86|450.46|0
1654625640000|2022-06-07 18:14:00|453.03|450.63|453.03|450.63|453.03|450.63|453.03|450.63|0
1654625650000|2022-06-07 18:14:10|452.86|450.46|452.86|450.46|452.86|450.46|452.86|450.46|0
1654625660000|2022-06-07 18:14:20|452.69|450.29|452.35|449.95|452.69|450.29|452.35|449.95|0
1654625670000|2022-06-07 18:14:30|452.01|449.61|452.35|449.95|452.35|449.95|452.01|449.61|0
1654625680000|2022-06-07 18:14:40|452.18|449.78|452.01|449.61|452.18|449.78|452.01|449.61|0
1654625690000|2022-06-07 18:14:50|452.18|449.78|452.35|449.95|452.35|449.95|452.18|449.78|0
1654625700000|2022-06-07 18:15:00|452.01|449.61|452.01|449.61|452.01|449.61|452.01|449.61|0
1654625710000|2022-06-07 18:15:10|452.18|449.78|451.66|449.26|452.18|449.78|451.66|449.26|0
1654625720000|2022-06-07 18:15:20|451.83|449.43|451.66|449.26|451.83|449.43|451.66|449.26|0
1654625730000|2022-06-07 18:15:30|451.83|449.43|451.49|449.09|451.83|449.43|451.49|449.09|0
1654625740000|2022-06-07 18:15:40|451.32|448.92|451.49|449.09|451.49|449.09|451.32|448.92|0
1654625750000|2022-06-07 18:15:50|451.66|449.26|452|449.6|452|449.6|451.66|449.26|0
1654625760000|2022-06-07 18:16:00|451.83|449.43|451.83|449.43|451.83|449.43|451.66|449.26|0
1654625770000|2022-06-07 18:16:10|452|449.6|452.52|450.12|452.52|450.12|452|449.6|0
1654625780000|2022-06-07 18:16:20|452.69|450.29|453.03|450.63|453.03|450.63|452.69|450.29|0
1654625790000|2022-06-07 18:16:30|452.86|450.46|453.03|450.63|453.03|450.63|452.86|450.46|0
1654625800000|2022-06-07 18:16:40|452.86|450.46|453.37|450.97|453.37|450.97|452.86|450.46|0
1654625810000|2022-06-07 18:16:50|453.72|451.32|453.54|451.14|453.72|451.32|453.54|451.14|0
1654625820000|2022-06-07 18:17:00|453.72|451.32|453.54|451.14|453.72|451.32|453.54|451.14|0
1654625830000|2022-06-07 18:17:10|453.72|451.32|453.2|450.8|453.72|451.32|453.2|450.8|0
1654625840000|2022-06-07 18:17:20|453.03|450.63|453.03|450.63|453.03|450.63|453.03|450.63|0
1654625850000|2022-06-07 18:17:30|453.2|450.8|453.71|451.31|453.71|451.31|453.03|450.63|0
1654625860000|2022-06-07 18:17:40|453.89|451.49|453.71|451.31|453.89|451.49|453.54|451.14|0
1654625870000|2022-06-07 18:17:50|453.54|451.14|453.71|451.31|453.71|451.31|453.54|451.14|0
1654625880000|2022-06-07 18:18:00|453.54|451.14|453.2|450.8|453.54|451.14|453.2|450.8|0
1654625890000|2022-06-07 18:18:10|453.37|450.97|453.12|450.72|453.37|450.97|453.12|450.72|0
1654625900000|2022-06-07 18:18:20|453.2|450.8|453.2|450.8|453.37|450.97|453.2|450.8|0
1654625910000|2022-06-07 18:18:30|453.37|450.97|453.54|451.14|453.54|451.14|453.37|450.97|0
1654625920000|2022-06-07 18:18:40|453.71|451.31|453.89|451.49|453.89|451.49|453.71|451.31|0
1654625930000|2022-06-07 18:18:50|454.06|451.66|453.89|451.49|454.06|451.66|453.89|451.49|0
1654625940000|2022-06-07 18:19:00|454.4|452|454.23|451.83|454.4|452|454.06|451.66|0
1654625950000|2022-06-07 18:19:10|454.06|451.66|454.23|451.83|454.23|451.83|454.06|451.66|0
1654625960000|2022-06-07 18:19:20|454.74|452.34|454.4|452|454.74|452.34|454.4|452|0
1654625970000|2022-06-07 18:19:30|454.57|452.17|454.91|452.51|454.91|452.51|454.57|452.17|0
1654625980000|2022-06-07 18:19:40|454.74|452.34|454.83|452.43|454.91|452.51|454.74|452.34|0
1654625990000|2022-06-07 18:19:50|454.91|452.51|454.57|452.17|454.91|452.51|454.57|452.17|0
1654626000000|2022-06-07 18:20:00|454.74|452.34|454.91|452.51|454.91|452.51|454.74|452.34|0
1654626010000|2022-06-07 18:20:10|454.74|452.34|455.09|452.69|455.09|452.69|454.74|452.34|0
1654626020000|2022-06-07 18:20:20|454.91|452.51|454.91|452.51|455.09|452.69|454.91|452.51|0
1654626030000|2022-06-07 18:20:30|455.09|452.69|455.08|452.68|455.26|452.86|454.91|452.51|0
1654626040000|2022-06-07 18:20:40|454.91|452.51|454.4|452|455.08|452.68|454.4|452|0
1654626050000|2022-06-07 18:20:50|454.57|452.17|454.91|452.51|454.91|452.51|454.57|452.17|0
1654626060000|2022-06-07 18:21:00|454.74|452.34|454.91|452.51|454.91|452.51|454.74|452.34|0
1654626070000|2022-06-07 18:21:10|454.74|452.34|454.74|452.34|454.74|452.34|454.74|452.34|0
1654626080000|2022-06-07 18:21:20|454.57|452.17|454.4|452|454.57|452.17|454.4|452|0
1654626090000|2022-06-07 18:21:30|454.57|452.17|454.23|451.83|454.57|452.17|454.23|451.83|0
1654626110000|2022-06-07 18:21:50|454.4|452|454.23|451.83|454.4|452|454.06|451.66|0
1654626120000|2022-06-07 18:22:00|454.06|451.66|454.4|452|454.57|452.17|454.06|451.66|0
1654626130000|2022-06-07 18:22:10|454.23|451.83|453.88|451.48|454.23|451.83|453.88|451.48|0
1654626140000|2022-06-07 18:22:20|454.06|451.66|454.06|451.66|454.23|451.83|454.06|451.66|0
1654626150000|2022-06-07 18:22:30|453.88|451.48|453.88|451.48|454.06|451.66|453.88|451.48|0
1654626160000|2022-06-07 18:22:40|454.06|451.66|454.06|451.66|454.06|451.66|454.06|451.66|0
1654626170000|2022-06-07 18:22:50|454.14|451.74|454.23|451.83|454.4|452|454.06|451.66|0
1654626180000|2022-06-07 18:23:00|454.06|451.66|454.06|451.66|454.06|451.66|453.88|451.48|0
1654626190000|2022-06-07 18:23:10|454.23|451.83|454.06|451.66|454.23|451.83|454.06|451.66|0
1654626200000|2022-06-07 18:23:20|454.23|451.83|453.88|451.48|454.23|451.83|453.88|451.48|0
1654626210000|2022-06-07 18:23:30|454.06|451.66|454.23|451.83|454.23|451.83|454.06|451.66|0
1654626220000|2022-06-07 18:23:40|454.06|451.66|454.06|451.66|454.06|451.66|454.06|451.66|0
1654626230000|2022-06-07 18:23:50|453.88|451.48|454.06|451.66|454.06|451.66|453.71|451.31|0
1654626240000|2022-06-07 18:24:00|453.88|451.48|454.05|451.65|454.06|451.66|453.88|451.48|0
1654626260000|2022-06-07 18:24:20|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1654626270000|2022-06-07 18:24:30|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1654626280000|2022-06-07 18:24:40|453.88|451.48|454.05|451.65|454.05|451.65|453.88|451.48|0
1654626290000|2022-06-07 18:24:50|453.88|451.48|453.88|451.48|453.88|451.48|453.88|451.48|0
1654626300000|2022-06-07 18:25:00|453.71|451.31|454.05|451.65|454.23|451.83|453.71|451.31|0
1654626310000|2022-06-07 18:25:10|453.88|451.48|453.88|451.48|454.05|451.65|453.88|451.48|0
1654626320000|2022-06-07 18:25:20|454.05|451.65|454.23|451.83|454.23|451.83|454.05|451.65|0
1654626330000|2022-06-07 18:25:30|454.4|452|454.4|452|454.4|452|454.4|452|0
1654626340000|2022-06-07 18:25:40|454.23|451.83|454.23|451.83|454.23|451.83|454.05|451.65|0
1654626350000|2022-06-07 18:25:50|454.05|451.65|454.05|451.65|454.05|451.65|453.88|451.48|0
1654626360000|2022-06-07 18:26:00|453.88|451.48|454.23|451.83|454.4|452|453.88|451.48|0
1654626370000|2022-06-07 18:26:10|454.05|451.65|454.4|452|454.4|452|454.05|451.65|0
1654626380000|2022-06-07 18:26:20|454.57|452.17|455.08|452.68|455.08|452.68|454.57|452.17|0
1654626390000|2022-06-07 18:26:30|454.74|452.34|454.23|451.83|454.74|452.34|454.23|451.83|0
1654626400000|2022-06-07 18:26:40|454.4|452|454.57|452.17|454.57|452.17|454.4|452|0
1654626410000|2022-06-07 18:26:50|454.4|452|454.4|452|454.4|452|454.4|452|0
1654626420000|2022-06-07 18:27:00|454.23|451.83|454.05|451.65|454.23|451.83|454.05|451.65|0
1654626430000|2022-06-07 18:27:10|454.23|451.83|453.71|451.31|454.23|451.83|453.71|451.31|0
1654626440000|2022-06-07 18:27:20|453.88|451.48|453.88|451.48|453.88|451.48|453.88|451.48|0
1654626450000|2022-06-07 18:27:30|453.71|451.31|453.54|451.14|453.71|451.31|453.54|451.14|0
1654626460000|2022-06-07 18:27:40|453.37|450.97|453.71|451.31|453.71|451.31|453.37|450.97|0
1654626470000|2022-06-07 18:27:50|453.54|451.14|453.88|451.48|453.88|451.48|453.54|451.14|0
1654626480000|2022-06-07 18:28:00|453.71|451.31|453.54|451.14|453.88|451.48|453.54|451.14|0
1654626490000|2022-06-07 18:28:10|453.2|450.8|453.2|450.8|453.37|450.97|453.2|450.8|0
1654626510000|2022-06-07 18:28:30|453.37|450.97|453.54|451.14|453.54|451.14|453.37|450.97|0
1654626520000|2022-06-07 18:28:40|453.37|450.97|453.2|450.8|453.37|450.97|453.2|450.8|0
1654626530000|2022-06-07 18:28:50|453.03|450.63|453.03|450.63|453.2|450.8|453.03|450.63|0
1654626540000|2022-06-07 18:29:00|452.68|450.28|452.68|450.28|452.68|450.28|452.51|450.11|0
1654626550000|2022-06-07 18:29:10|453.2|450.8|453.37|450.97|453.37|450.97|453.2|450.8|0
1654626560000|2022-06-07 18:29:20|453.54|451.14|453.2|450.8|453.54|451.14|453.2|450.8|0
1654626570000|2022-06-07 18:29:30|453.03|450.63|453.37|450.97|453.37|450.97|452.94|450.54|0
1654626580000|2022-06-07 18:29:40|453.2|450.8|452.85|450.45|453.2|450.8|452.85|450.45|0
1654626590000|2022-06-07 18:29:50|453.03|450.63|453.2|450.8|453.2|450.8|453.03|450.63|0
1654626600000|2022-06-07 18:30:00|453.03|450.63|453.71|451.31|453.71|451.31|453.03|450.63|0
1654626610000|2022-06-07 18:30:10|453.54|451.14|453.54|451.14|453.54|451.14|453.37|450.97|0
1654626620000|2022-06-07 18:30:20|453.71|451.31|453.54|451.14|453.71|451.31|453.54|451.14|0
1654626630000|2022-06-07 18:30:30|453.71|451.31|453.37|450.97|453.88|451.48|453.37|450.97|0
1654626640000|2022-06-07 18:30:40|453.54|451.14|453.71|451.31|453.71|451.31|453.54|451.14|0
1654626650000|2022-06-07 18:30:50|453.88|451.48|453.71|451.31|453.88|451.48|453.71|451.31|0
1654626660000|2022-06-07 18:31:00|453.54|451.14|452.85|450.45|453.54|451.14|452.85|450.45|0
1654626670000|2022-06-07 18:31:10|452.68|450.28|452.68|450.28|452.85|450.45|452.68|450.28|0
1654626680000|2022-06-07 18:31:20|452.51|450.11|452.68|450.28|452.68|450.28|452.51|450.11|0
1654626690000|2022-06-07 18:31:30|452.34|449.94|452.34|449.94|452.51|450.11|452.34|449.94|0
1654626700000|2022-06-07 18:31:40|452.17|449.77|452.17|449.77|452.17|449.77|452.17|449.77|0
1654626710000|2022-06-07 18:31:50|452.34|449.94|452.17|449.77|452.34|449.94|452|449.6|0
1654626720000|2022-06-07 18:32:00|452|449.6|451.83|449.43|452.17|449.77|451.83|449.43|0
1654626730000|2022-06-07 18:32:10|452|449.6|451.83|449.43|452.17|449.77|451.83|449.43|0
1654626740000|2022-06-07 18:32:20|452.17|449.77|452.51|450.11|452.51|450.11|452.17|449.77|0
1654626750000|2022-06-07 18:32:30|452.17|449.77|452.34|449.94|452.34|449.94|452.17|449.77|0
1654626760000|2022-06-07 18:32:40|452.17|449.77|452.51|450.11|452.51|450.11|452.17|449.77|0
1654626770000|2022-06-07 18:32:50|452.34|449.94|452.17|449.77|452.34|449.94|452.17|449.77|0
1654626780000|2022-06-07 18:33:00|452.09|449.69|451.83|449.43|452.09|449.69|451.83|449.43|0
1654626790000|2022-06-07 18:33:10|452|449.6|452|449.6|452|449.6|451.83|449.43|0
1654626800000|2022-06-07 18:33:20|451.83|449.43|452.34|449.94|452.34|449.94|451.83|449.43|0
1654626810000|2022-06-07 18:33:30|452|449.6|451.66|449.26|452|449.6|451.66|449.26|0
1654626820000|2022-06-07 18:33:40|451.49|449.09|451.66|449.26|451.66|449.26|451.49|449.09|0
1654626830000|2022-06-07 18:33:50|451.31|448.91|451.14|448.74|451.31|448.91|451.14|448.74|0
1654626840000|2022-06-07 18:34:00|450.63|448.23|450.12|447.72|450.63|448.23|450.12|447.72|0
1654626850000|2022-06-07 18:34:10|450.29|447.89|449.95|447.55|450.29|447.89|449.95|447.55|0
1654626860000|2022-06-07 18:34:20|450.29|447.89|450.46|448.06|450.46|448.06|450.29|447.89|0
1654626870000|2022-06-07 18:34:30|450.8|448.4|450.97|448.57|451.14|448.74|450.8|448.4|0
1654626880000|2022-06-07 18:34:40|450.63|448.23|450.63|448.23|450.63|448.23|450.46|448.06|0
1654626890000|2022-06-07 18:34:50|450.8|448.4|450.63|448.23|450.8|448.4|450.63|448.23|0
1654626900000|2022-06-07 18:35:00|450.46|448.06|450.8|448.4|450.8|448.4|450.46|448.06|0
1654626910000|2022-06-07 18:35:10|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1654626920000|2022-06-07 18:35:20|450.29|447.89|450.12|447.72|450.29|447.89|450.12|447.72|0
1654626930000|2022-06-07 18:35:30|450.8|448.4|450.63|448.23|450.97|448.57|450.63|448.23|0
1654626940000|2022-06-07 18:35:40|450.46|448.06|450.29|447.89|450.63|448.23|450.29|447.89|0
1654626950000|2022-06-07 18:35:50|450.46|448.06|450.29|447.89|450.46|448.06|450.29|447.89|0
1654626960000|2022-06-07 18:36:00|450.12|447.72|450.29|447.89|450.29|447.89|450.12|447.72|0
1654626970000|2022-06-07 18:36:10|450.46|448.06|450.46|448.06|450.46|448.06|450.29|447.89|0
1654626980000|2022-06-07 18:36:20|450.8|448.4|450.8|448.4|450.8|448.4|450.63|448.23|0
1654626990000|2022-06-07 18:36:30|450.46|448.06|450.63|448.23|450.63|448.23|450.46|448.06|0
1654627000000|2022-06-07 18:36:40|450.8|448.4|451.14|448.74|451.14|448.74|450.8|448.4|0
1654627010000|2022-06-07 18:36:50|450.97|448.57|450.63|448.23|450.97|448.57|450.63|448.23|0
1654627020000|2022-06-07 18:37:00|450.8|448.4|450.97|448.57|450.97|448.57|450.8|448.4|0
1654627030000|2022-06-07 18:37:10|451.14|448.74|450.97|448.57|451.14|448.74|450.97|448.57|0
1654627040000|2022-06-07 18:37:20|450.8|448.4|451.14|448.74|451.14|448.74|450.8|448.4|0
1654627050000|2022-06-07 18:37:30|451.31|448.91|451.31|448.91|451.31|448.91|451.14|448.74|0
1654627060000|2022-06-07 18:37:40|451.65|449.25|451.65|449.25|451.83|449.43|451.48|449.08|0
1654627070000|2022-06-07 18:37:50|451.48|449.08|452|449.6|452|449.6|451.48|449.08|0
1654627080000|2022-06-07 18:38:00|451.83|449.43|452|449.6|452.34|449.94|451.83|449.43|0
1654627090000|2022-06-07 18:38:10|451.65|449.25|452|449.6|452|449.6|451.65|449.25|0
1654627100000|2022-06-07 18:38:20|451.65|449.25|452.34|449.94|452.34|449.94|451.65|449.25|0
1654627110000|2022-06-07 18:38:30|452|449.6|451.83|449.43|452|449.6|451.83|449.43|0
1654627120000|2022-06-07 18:38:40|451.65|449.25|451.48|449.08|451.65|449.25|451.48|449.08|0
1654627130000|2022-06-07 18:38:50|451.83|449.43|451.65|449.25|451.83|449.43|451.65|449.25|0
1654627140000|2022-06-07 18:39:00|451.48|449.08|451.31|448.91|451.48|449.08|451.31|448.91|0
1654627150000|2022-06-07 18:39:10|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1654627160000|2022-06-07 18:39:20|451.31|448.91|451.65|449.25|451.83|449.43|451.31|448.91|0
1654627170000|2022-06-07 18:39:30|451.82|449.42|452|449.6|452|449.6|451.82|449.42|0
1654627180000|2022-06-07 18:39:40|451.82|449.42|451.65|449.25|452|449.6|451.65|449.25|0
1654627190000|2022-06-07 18:39:50|451.82|449.42|452|449.6|452|449.6|451.82|449.42|0
1654627200000|2022-06-07 18:40:00|451.65|449.25|451.82|449.42|451.82|449.42|451.65|449.25|0
1654627210000|2022-06-07 18:40:10|451.65|449.25|451.82|449.42|451.82|449.42|451.65|449.25|0
1654627220000|2022-06-07 18:40:20|451.65|449.25|451.65|449.25|451.65|449.25|451.48|449.08|0
1654627230000|2022-06-07 18:40:30|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1654627240000|2022-06-07 18:40:40|451.82|449.42|451.82|449.42|451.82|449.42|451.65|449.25|0
1654627250000|2022-06-07 18:40:50|452|449.6|452.17|449.77|452.34|449.94|452|449.6|0
1654627260000|2022-06-07 18:41:00|452.34|449.94|452.34|449.94|452.51|450.11|452.17|449.77|0
1654627270000|2022-06-07 18:41:10|452.51|450.11|452.34|449.94|452.51|450.11|452.34|449.94|0
1654627280000|2022-06-07 18:41:20|452.51|450.11|452.51|450.11|452.51|450.11|452.34|449.94|0
1654627290000|2022-06-07 18:41:30|452.34|449.94|452.34|449.94|452.34|449.94|452.34|449.94|0
1654627300000|2022-06-07 18:41:40|452.51|450.11|452.68|450.28|452.68|450.28|452.51|450.11|0
1654627310000|2022-06-07 18:41:50|453.02|450.62|453.02|450.62|453.19|450.79|453.02|450.62|0
1654627320000|2022-06-07 18:42:00|453.36|450.96|452.85|450.45|453.36|450.96|452.85|450.45|0
1654627330000|2022-06-07 18:42:10|452.51|450.11|452.85|450.45|452.85|450.45|452.51|450.11|0
1654627340000|2022-06-07 18:42:20|453.02|450.62|453.02|450.62|453.02|450.62|453.02|450.62|0
1654627350000|2022-06-07 18:42:30|453.19|450.79|452.85|450.45|453.19|450.79|452.85|450.45|0
1654627360000|2022-06-07 18:42:40|453.02|450.62|453.36|450.96|453.36|450.96|453.02|450.62|0
1654627370000|2022-06-07 18:42:50|453.19|450.79|454.05|451.65|454.05|451.65|453.19|450.79|0
1654627380000|2022-06-07 18:43:00|454.39|451.99|454.56|452.16|454.73|452.33|454.39|451.99|0
1654627390000|2022-06-07 18:43:10|454.73|452.33|454.9|452.5|454.9|452.5|454.73|452.33|0
1654627400000|2022-06-07 18:43:20|454.73|452.33|455.25|452.85|455.25|452.85|454.73|452.33|0
1654627410000|2022-06-07 18:43:30|455.42|453.02|455.25|452.85|455.42|453.02|455.25|452.85|0
1654627420000|2022-06-07 18:43:40|455.42|453.02|455.93|453.53|455.93|453.53|455.42|453.02|0
1654627430000|2022-06-07 18:43:50|455.59|453.19|455.93|453.53|455.93|453.53|455.59|453.19|0
1654627440000|2022-06-07 18:44:00|456.11|453.71|456.28|453.88|456.28|453.88|455.93|453.53|0
1654627450000|2022-06-07 18:44:10|456.45|454.05|457.31|454.91|457.31|454.91|456.45|454.05|0
1654627460000|2022-06-07 18:44:20|457.48|455.08|457.48|455.08|457.65|455.25|457.48|455.08|0
1654627470000|2022-06-07 18:44:30|458.69|456.29|458.17|455.77|458.69|456.29|458.17|455.77|0
1654627480000|2022-06-07 18:44:40|457.48|455.08|457.83|455.43|457.83|455.43|457.48|455.08|0
1654627490000|2022-06-07 18:44:50|457.31|454.91|457.31|454.91|457.65|455.25|457.31|454.91|0
1654627500000|2022-06-07 18:45:00|457.83|455.43|457.83|455.43|457.83|455.43|457.48|455.08|0
1654627510000|2022-06-07 18:45:10|458|455.6|456.62|454.22|458|455.6|456.62|454.22|0
1654627520000|2022-06-07 18:45:20|456.45|454.05|457.14|454.74|457.14|454.74|456.45|454.05|0
1654627530000|2022-06-07 18:45:30|456.79|454.39|456.79|454.39|456.96|454.56|456.79|454.39|0
1654627540000|2022-06-07 18:45:40|456.62|454.22|456.45|454.05|456.62|454.22|456.45|454.05|0
1654627550000|2022-06-07 18:45:50|456.62|454.22|456.62|454.22|456.96|454.56|456.62|454.22|0
1654627560000|2022-06-07 18:46:00|456.45|454.05|456.79|454.39|456.79|454.39|456.45|454.05|0
1654627570000|2022-06-07 18:46:10|456.62|454.22|456.45|454.05|456.62|454.22|456.45|454.05|0
1654627580000|2022-06-07 18:46:20|456.28|453.88|456.11|453.71|456.28|453.88|456.11|453.71|0
1654627590000|2022-06-07 18:46:30|455.93|453.53|455.76|453.36|455.93|453.53|455.76|453.36|0
1654627600000|2022-06-07 18:46:40|455.93|453.53|455.76|453.36|455.93|453.53|455.59|453.19|0
1654627610000|2022-06-07 18:46:50|455.59|453.19|456.62|454.22|456.62|454.22|455.59|453.19|0
1654627620000|2022-06-07 18:47:00|457.14|454.74|457.31|454.91|457.48|455.08|457.14|454.74|0
1654627630000|2022-06-07 18:47:10|457.14|454.74|457.31|454.91|457.31|454.91|457.14|454.74|0
1654627640000|2022-06-07 18:47:20|457.65|455.25|458.34|455.94|458.51|456.11|457.65|455.25|0
1654627650000|2022-06-07 18:47:30|458.51|456.11|459.72|457.32|460.24|457.84|458.51|456.11|0
1654627660000|2022-06-07 18:47:40|459.38|456.98|458.69|456.29|459.38|456.98|458.69|456.29|0
1654627670000|2022-06-07 18:47:50|458.51|456.11|459.2|456.8|459.2|456.8|458.51|456.11|0
1654627680000|2022-06-07 18:48:00|459.55|457.15|459.38|456.98|459.55|457.15|459.2|456.8|0
1654627690000|2022-06-07 18:48:10|459.03|456.63|458.51|456.11|459.03|456.63|458.51|456.11|0
1654627700000|2022-06-07 18:48:20|458.69|456.29|458.51|456.11|458.69|456.29|458.34|455.94|0
1654627710000|2022-06-07 18:48:30|458.86|456.46|458.69|456.29|458.86|456.46|458.69|456.29|0
1654627720000|2022-06-07 18:48:40|458.86|456.46|458.69|456.29|459.03|456.63|458.51|456.11|0
1654627730000|2022-06-07 18:48:50|459.03|456.63|458.69|456.29|459.03|456.63|458.69|456.29|0
1654627740000|2022-06-07 18:49:00|458.51|456.11|458.51|456.11|458.69|456.29|458.34|455.94|0
1654627750000|2022-06-07 18:49:10|458.34|455.94|459.2|456.8|459.2|456.8|458.34|455.94|0
1654627760000|2022-06-07 18:49:20|458.86|456.46|459.03|456.63|459.37|456.97|458.86|456.46|0
1654627770000|2022-06-07 18:49:30|458.86|456.46|458.86|456.46|459.03|456.63|458.86|456.46|0
1654627780000|2022-06-07 18:49:40|459.03|456.63|459.72|457.32|459.72|457.32|459.03|456.63|0
1654627790000|2022-06-07 18:49:50|460.06|457.66|459.37|456.97|460.06|457.66|459.37|456.97|0
1654627800000|2022-06-07 18:50:00|459.2|456.8|459.55|457.15|459.55|457.15|459.2|456.8|0
1654627810000|2022-06-07 18:50:10|459.37|456.97|459.37|456.97|459.89|457.49|459.37|456.97|0
1654627820000|2022-06-07 18:50:20|459.03|456.63|458.34|455.94|459.03|456.63|458.34|455.94|0
1654627830000|2022-06-07 18:50:30|458.51|456.11|458.17|455.77|458.51|456.11|458.17|455.77|0
1654627840000|2022-06-07 18:50:40|458.34|455.94|458.17|455.77|458.34|455.94|458|455.6|0
1654627850000|2022-06-07 18:50:50|458|455.6|458|455.6|458|455.6|457.82|455.42|0
1654627860000|2022-06-07 18:51:00|457.82|455.42|458.51|456.11|458.51|456.11|457.82|455.42|0
1654627870000|2022-06-07 18:51:10|458.34|455.94|458.34|455.94|458.34|455.94|458.17|455.77|0
1654627880000|2022-06-07 18:51:20|459.03|456.63|458.34|455.94|459.03|456.63|458.34|455.94|0
1654627890000|2022-06-07 18:51:30|458.26|455.86|458|455.6|458.26|455.86|457.82|455.42|0
1654627900000|2022-06-07 18:51:40|458.17|455.77|458.26|455.86|458.34|455.94|458|455.6|0
1654627910000|2022-06-07 18:51:50|458.34|455.94|458.86|456.46|458.86|456.46|458.17|455.77|0
1654627920000|2022-06-07 18:52:00|458.51|456.11|459.03|456.63|459.03|456.63|458.51|456.11|0
1654627930000|2022-06-07 18:52:10|459.2|456.8|459.2|456.8|459.2|456.8|459.03|456.63|0
1654627940000|2022-06-07 18:52:20|459.03|456.63|458.51|456.11|459.03|456.63|458.51|456.11|0
1654627950000|2022-06-07 18:52:30|458.34|455.94|458.34|455.94|458.34|455.94|458.17|455.77|0
1654627960000|2022-06-07 18:52:40|458.17|455.77|458.34|455.94|458.34|455.94|458.17|455.77|0
1654627970000|2022-06-07 18:52:50|458.51|456.11|458.86|456.46|458.86|456.46|458.51|456.11|0
1654627980000|2022-06-07 18:53:00|458.51|456.11|458.34|455.94|458.51|456.11|458.34|455.94|0
1654627990000|2022-06-07 18:53:10|458.17|455.77|458.17|455.77|458.17|455.77|458.08|455.68|0
1654628000000|2022-06-07 18:53:20|457.99|455.59|456.96|454.56|457.99|455.59|456.96|454.56|0
1654628010000|2022-06-07 18:53:30|457.13|454.73|457.13|454.73|457.31|454.91|457.05|454.65|0
1654628020000|2022-06-07 18:53:40|457.05|454.65|456.79|454.39|457.05|454.65|456.79|454.39|0
1654628030000|2022-06-07 18:53:50|456.96|454.56|456.79|454.39|456.96|454.56|456.79|454.39|0
1654628040000|2022-06-07 18:54:00|456.96|454.56|456.96|454.56|456.96|454.56|456.79|454.39|0
1654628050000|2022-06-07 18:54:10|457.31|454.91|457.31|454.91|457.31|454.91|457.31|454.91|0
1654628060000|2022-06-07 18:54:20|457.65|455.25|457.48|455.08|457.65|455.25|457.48|455.08|0
1654628070000|2022-06-07 18:54:30|457.65|455.25|457.65|455.25|457.65|455.25|457.48|455.08|0
1654628080000|2022-06-07 18:54:40|457.13|454.73|457.65|455.25|457.65|455.25|457.13|454.73|0
1654628090000|2022-06-07 18:54:50|457.31|454.91|457.31|454.91|457.31|454.91|457.13|454.73|0
1654628100000|2022-06-07 18:55:00|457.99|455.59|457.65|455.25|457.99|455.59|457.65|455.25|0
1654628110000|2022-06-07 18:55:10|457.48|455.08|457.99|455.59|457.99|455.59|457.48|455.08|0
1654628120000|2022-06-07 18:55:20|458.17|455.77|457.82|455.42|458.17|455.77|457.82|455.42|0
1654628130000|2022-06-07 18:55:30|457.65|455.25|457.82|455.42|457.82|455.42|457.48|455.08|0
1654628140000|2022-06-07 18:55:40|457.65|455.25|458.17|455.77|458.17|455.77|457.65|455.25|0
1654628150000|2022-06-07 18:55:50|457.99|455.59|458.17|455.77|458.17|455.77|457.99|455.59|0
1654628160000|2022-06-07 18:56:00|458.68|456.28|458.51|456.11|458.68|456.28|458.34|455.94|0
1654628170000|2022-06-07 18:56:10|458.34|455.94|458.34|455.94|458.51|456.11|458.34|455.94|0
1654628180000|2022-06-07 18:56:20|457.99|455.59|458.17|455.77|458.17|455.77|457.99|455.59|0
1654628190000|2022-06-07 18:56:30|457.99|455.59|457.99|455.59|457.99|455.59|457.99|455.59|0
1654628200000|2022-06-07 18:56:40|457.82|455.42|457.48|455.08|457.82|455.42|457.48|455.08|0
1654628210000|2022-06-07 18:56:50|457.65|455.25|457.48|455.08|457.65|455.25|457.48|455.08|0
1654628220000|2022-06-07 18:57:00|457.3|454.9|457.65|455.25|457.65|455.25|457.13|454.73|0
1654628230000|2022-06-07 18:57:10|457.82|455.42|457.13|454.73|457.82|455.42|457.13|454.73|0
1654628240000|2022-06-07 18:57:20|456.62|454.22|456.62|454.22|456.62|454.22|456.62|454.22|0
1654628250000|2022-06-07 18:57:30|456.44|454.04|456.44|454.04|456.71|454.31|456.44|454.04|0
1654628260000|2022-06-07 18:57:40|456.62|454.22|456.44|454.04|456.62|454.22|456.27|453.87|0
1654628270000|2022-06-07 18:57:50|456.27|453.87|455.93|453.53|456.27|453.87|455.93|453.53|0
1654628280000|2022-06-07 18:58:00|456.1|453.7|455.59|453.19|456.1|453.7|455.59|453.19|0
1654628290000|2022-06-07 18:58:10|455.76|453.36|455.59|453.19|455.76|453.36|455.59|453.19|0
1654628300000|2022-06-07 18:58:20|455.41|453.01|455.24|452.84|455.41|453.01|455.24|452.84|0
1654628310000|2022-06-07 18:58:30|455.41|453.01|455.41|453.01|455.59|453.19|455.41|453.01|0
1654628320000|2022-06-07 18:58:40|455.59|453.19|455.41|453.01|455.59|453.19|455.41|453.01|0
1654628330000|2022-06-07 18:58:50|455.24|452.84|455.41|453.01|455.41|453.01|455.24|452.84|0
1654628340000|2022-06-07 18:59:00|455.24|452.84|455.41|453.01|455.41|453.01|455.24|452.84|0
1654628350000|2022-06-07 18:59:10|455.59|453.19|455.41|453.01|455.59|453.19|455.41|453.01|0
1654628360000|2022-06-07 18:59:20|455.07|452.67|455.24|452.84|455.24|452.84|455.07|452.67|0
1654628370000|2022-06-07 18:59:30|455.07|452.67|455.07|452.67|455.24|452.84|455.07|452.67|0
1654628380000|2022-06-07 18:59:40|455.24|452.84|455.24|452.84|455.24|452.84|455.07|452.67|0
1654628390000|2022-06-07 18:59:50|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1654628400000|2022-06-07 19:00:00|455.24|452.84|455.76|453.36|455.76|453.36|455.24|452.84|0
1654628410000|2022-06-07 19:00:10|455.93|453.53|455.41|453.01|455.93|453.53|455.41|453.01|0
1654628420000|2022-06-07 19:00:20|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1654628430000|2022-06-07 19:00:30|455.58|453.18|455.24|452.84|455.76|453.36|455.24|452.84|0
1654628440000|2022-06-07 19:00:40|455.07|452.67|455.07|452.67|455.07|452.67|454.9|452.5|0
1654628450000|2022-06-07 19:00:50|454.99|452.59|453.53|451.13|454.99|452.59|453.53|451.13|0
1654628460000|2022-06-07 19:01:00|453.18|450.78|453.53|451.13|453.53|451.13|453.18|450.78|0
1654628470000|2022-06-07 19:01:10|453.44|451.04|453.36|450.96|453.44|451.04|453.36|450.96|0
1654628480000|2022-06-07 19:01:20|453.53|451.13|453.18|450.78|453.7|451.3|453.18|450.78|0
1654628490000|2022-06-07 19:01:30|453.01|450.61|452.84|450.44|453.01|450.61|452.84|450.44|0
1654628500000|2022-06-07 19:01:40|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1654628510000|2022-06-07 19:01:50|453.01|450.61|452.67|450.27|453.01|450.61|452.67|450.27|0
1654628520000|2022-06-07 19:02:00|452.84|450.44|452.84|450.44|452.84|450.44|452.67|450.27|0
1654628530000|2022-06-07 19:02:10|452.67|450.27|452.33|449.93|452.67|450.27|452.33|449.93|0
1654628540000|2022-06-07 19:02:20|452.16|449.76|452.33|449.93|452.33|449.93|451.99|449.59|0
1654628550000|2022-06-07 19:02:30|452.16|449.76|452.16|449.76|452.16|449.76|451.99|449.59|0
1654628560000|2022-06-07 19:02:40|452.33|449.93|452.5|450.1|452.5|450.1|452.33|449.93|0
1654628570000|2022-06-07 19:02:50|452.67|450.27|452.67|450.27|452.76|450.36|452.5|450.1|0
1654628580000|2022-06-07 19:03:00|452.5|450.1|452.16|449.76|452.5|450.1|451.99|449.59|0
1654628590000|2022-06-07 19:03:10|451.99|449.59|452.5|450.1|452.5|450.1|451.99|449.59|0
1654628600000|2022-06-07 19:03:20|452.59|450.19|452.67|450.27|452.67|450.27|452.59|450.19|0
1654628610000|2022-06-07 19:03:30|452.5|450.1|452.16|449.76|452.5|450.1|452.16|449.76|0
1654628620000|2022-06-07 19:03:40|452.5|450.1|452.33|449.93|452.5|450.1|452.33|449.93|0
1654628630000|2022-06-07 19:03:50|452.5|450.1|452.5|450.1|452.67|450.27|452.5|450.1|0
1654628640000|2022-06-07 19:04:00|452.67|450.27|452.5|450.1|452.84|450.44|452.5|450.1|0
1654628650000|2022-06-07 19:04:10|452.67|450.27|452.16|449.76|452.67|450.27|452.16|449.76|0
1654628660000|2022-06-07 19:04:20|452.33|449.93|452.33|449.93|452.33|449.93|452.33|449.93|0
1654628670000|2022-06-07 19:04:30|452.16|449.76|451.99|449.59|452.16|449.76|451.99|449.59|0
1654628680000|2022-06-07 19:04:40|452.16|449.76|452.5|450.1|452.5|450.1|452.16|449.76|0
1654628690000|2022-06-07 19:04:50|452.33|449.93|452.5|450.1|452.5|450.1|452.33|449.93|0
1654628700000|2022-06-07 19:05:00|452.33|449.93|452.5|450.1|452.5|450.1|452.33|449.93|0
1654628710000|2022-06-07 19:05:10|452.33|449.93|452.84|450.44|452.84|450.44|452.33|449.93|0
1654628720000|2022-06-07 19:05:20|453.18|450.78|453.35|450.95|453.35|450.95|453.18|450.78|0
1654628730000|2022-06-07 19:05:30|453.01|450.61|453.53|451.13|453.53|451.13|453.01|450.61|0
1654628740000|2022-06-07 19:05:40|453.18|450.78|453.18|450.78|453.35|450.95|453.18|450.78|0
1654628750000|2022-06-07 19:05:50|453.53|451.13|453.7|451.3|453.87|451.47|453.53|451.13|0
1654628760000|2022-06-07 19:06:00|453.18|450.78|452.84|450.44|453.18|450.78|452.84|450.44|0
1654628770000|2022-06-07 19:06:10|452.59|450.19|452.5|450.1|452.59|450.19|452.5|450.1|0
1654628780000|2022-06-07 19:06:20|452.33|449.93|452.84|450.44|452.84|450.44|452.33|449.93|0
1654628790000|2022-06-07 19:06:30|452.76|450.36|452.84|450.44|453.01|450.61|452.76|450.36|0
1654628800000|2022-06-07 19:06:40|453.01|450.61|453.01|450.61|453.01|450.61|453.01|450.61|0
1654628810000|2022-06-07 19:06:50|452.67|450.27|452.67|450.27|452.84|450.44|452.67|450.27|0
1654628820000|2022-06-07 19:07:00|452.59|450.19|452.5|450.1|452.67|450.27|452.5|450.1|0
1654628830000|2022-06-07 19:07:10|452.33|449.93|452.16|449.76|452.5|450.1|451.99|449.59|0
1654628840000|2022-06-07 19:07:20|451.99|449.59|451.99|449.59|451.99|449.59|451.81|449.41|0
1654628850000|2022-06-07 19:07:30|451.81|449.41|451.64|449.24|451.81|449.41|451.47|449.07|0
1654628860000|2022-06-07 19:07:40|451.81|449.41|451.99|449.59|451.99|449.59|451.81|449.41|0
1654628870000|2022-06-07 19:07:50|451.81|449.41|451.81|449.41|451.98|449.58|451.81|449.41|0
1654628880000|2022-06-07 19:08:00|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1654628890000|2022-06-07 19:08:10|451.3|448.9|451.47|449.07|451.64|449.24|451.3|448.9|0
1654628900000|2022-06-07 19:08:20|451.64|449.24|451.47|449.07|451.64|449.24|451.47|449.07|0
1654628910000|2022-06-07 19:08:30|451.3|448.9|451.3|448.9|451.3|448.9|451.13|448.73|0
1654628920000|2022-06-07 19:08:40|451.13|448.73|450.79|448.39|451.13|448.73|450.79|448.39|0
1654628930000|2022-06-07 19:08:50|450.96|448.56|450.96|448.56|450.96|448.56|450.79|448.39|0
1654628940000|2022-06-07 19:09:00|450.79|448.39|450.96|448.56|451.13|448.73|450.79|448.39|0
1654628950000|2022-06-07 19:09:10|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1654628960000|2022-06-07 19:09:20|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1654628970000|2022-06-07 19:09:30|451.98|449.58|451.64|449.24|451.98|449.58|451.64|449.24|0
1654628980000|2022-06-07 19:09:40|451.98|449.58|452.33|449.93|452.33|449.93|451.98|449.58|0
1654628990000|2022-06-07 19:09:50|452.5|450.1|452.33|449.93|452.5|450.1|452.33|449.93|0
1654629000000|2022-06-07 19:10:00|451.98|449.58|451.73|449.33|452.16|449.76|451.73|449.33|0
1654629010000|2022-06-07 19:10:10|451.64|449.24|451.47|449.07|451.64|449.24|451.47|449.07|0
1654629020000|2022-06-07 19:10:20|451.3|448.9|451.47|449.07|451.64|449.24|451.3|448.9|0
1654629030000|2022-06-07 19:10:30|451.3|448.9|451.3|448.9|451.3|448.9|451.13|448.73|0
1654629040000|2022-06-07 19:10:40|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1654629050000|2022-06-07 19:10:50|451.13|448.73|451.64|449.24|451.64|449.24|451.13|448.73|0
1654629060000|2022-06-07 19:11:00|451.47|449.07|451.81|449.41|451.81|449.41|451.47|449.07|0
1654629070000|2022-06-07 19:11:10|451.98|449.58|452.15|449.75|452.15|449.75|451.98|449.58|0
1654629080000|2022-06-07 19:11:20|451.98|449.58|452.67|450.27|452.67|450.27|451.98|449.58|0
1654629090000|2022-06-07 19:11:30|452.5|450.1|452.67|450.27|452.67|450.27|452.33|449.93|0
1654629100000|2022-06-07 19:11:40|452.84|450.44|453.35|450.95|453.35|450.95|452.84|450.44|0
1654629110000|2022-06-07 19:11:50|453.18|450.78|454.04|451.64|454.04|451.64|453.18|450.78|0
1654629120000|2022-06-07 19:12:00|453.87|451.47|454.38|451.98|454.55|452.15|453.87|451.47|0
1654629130000|2022-06-07 19:12:10|454.55|452.15|454.38|451.98|454.55|452.15|454.38|451.98|0
1654629140000|2022-06-07 19:12:20|454.04|451.64|454.55|452.15|454.55|452.15|454.04|451.64|0
1654629150000|2022-06-07 19:12:30|454.47|452.07|454.21|451.81|454.55|452.15|454.21|451.81|0
1654629160000|2022-06-07 19:12:40|454.04|451.64|453.87|451.47|454.04|451.64|453.87|451.47|0
1654629170000|2022-06-07 19:12:50|453.52|451.12|453.87|451.47|453.87|451.47|453.52|451.12|0
1654629180000|2022-06-07 19:13:00|453.69|451.29|453.18|450.78|453.69|451.29|453.18|450.78|0
1654629190000|2022-06-07 19:13:10|453.35|450.95|453.01|450.61|453.35|450.95|452.84|450.44|0
1654629200000|2022-06-07 19:13:20|453.1|450.7|453.18|450.78|453.18|450.78|453.1|450.7|0
1654629210000|2022-06-07 19:13:30|453.52|451.12|453.69|451.29|453.86|451.46|453.52|451.12|0
1654629220000|2022-06-07 19:13:40|453.52|451.12|453.86|451.46|453.86|451.46|453.52|451.12|0
1654629230000|2022-06-07 19:13:50|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1654629240000|2022-06-07 19:14:00|453.35|450.95|453.86|451.46|453.86|451.46|453.35|450.95|0
1654629250000|2022-06-07 19:14:10|453.69|451.29|453.35|450.95|453.69|451.29|453.18|450.78|0
1654629260000|2022-06-07 19:14:20|453.01|450.61|453.01|450.61|453.18|450.78|453.01|450.61|0
1654629270000|2022-06-07 19:14:30|452.84|450.44|453.35|450.95|453.35|450.95|452.84|450.44|0
1654629280000|2022-06-07 19:14:40|453.18|450.78|453.35|450.95|453.35|450.95|453.01|450.61|0
1654629290000|2022-06-07 19:14:50|453.18|450.78|453.18|450.78|453.35|450.95|453.18|450.78|0
1654629300000|2022-06-07 19:15:00|453.35|450.95|452.84|450.44|453.35|450.95|452.84|450.44|0
1654629310000|2022-06-07 19:15:10|453.01|450.61|453.18|450.78|453.18|450.78|453.01|450.61|0
1654629320000|2022-06-07 19:15:20|453.01|450.61|453.18|450.78|453.18|450.78|453.01|450.61|0
1654629330000|2022-06-07 19:15:30|453.01|450.61|452.67|450.27|453.01|450.61|452.67|450.27|0
1654629340000|2022-06-07 19:15:40|452.49|450.09|452.32|449.92|452.49|450.09|452.15|449.75|0
1654629350000|2022-06-07 19:15:50|452.15|449.75|452.49|450.09|452.58|450.18|452.15|449.75|0
1654629360000|2022-06-07 19:16:00|452.32|449.92|452.67|450.27|452.67|450.27|452.32|449.92|0
1654629370000|2022-06-07 19:16:10|452.84|450.44|452.67|450.27|452.84|450.44|452.49|450.09|0
1654629380000|2022-06-07 19:16:20|452.49|450.09|452.49|450.09|452.67|450.27|452.49|450.09|0
1654629390000|2022-06-07 19:16:30|452.15|449.75|451.98|449.58|452.32|449.92|451.98|449.58|0
1654629400000|2022-06-07 19:16:40|452.15|449.75|452.32|449.92|452.32|449.92|451.98|449.58|0
1654629410000|2022-06-07 19:16:50|452.15|449.75|451.98|449.58|452.15|449.75|451.98|449.58|0
1654629420000|2022-06-07 19:17:00|451.81|449.41|451.81|449.41|451.81|449.41|451.81|449.41|0
1654629430000|2022-06-07 19:17:10|451.98|449.58|452.49|450.09|452.49|450.09|451.98|449.58|0
1654629440000|2022-06-07 19:17:20|452.67|450.27|452.15|449.75|452.67|450.27|452.15|449.75|0
1654629450000|2022-06-07 19:17:30|452.32|449.92|452.41|450.01|452.41|450.01|452.32|449.92|0
1654629460000|2022-06-07 19:17:40|452.49|450.09|452.32|449.92|452.49|450.09|452.32|449.92|0
1654629470000|2022-06-07 19:17:50|452.15|449.75|452.15|449.75|452.15|449.75|452.15|449.75|0
1654629480000|2022-06-07 19:18:00|452.32|449.92|451.81|449.41|452.32|449.92|451.81|449.41|0
1654629490000|2022-06-07 19:18:10|451.98|449.58|452.32|449.92|452.32|449.92|451.98|449.58|0
1654629500000|2022-06-07 19:18:20|452.15|449.75|451.98|449.58|452.15|449.75|451.98|449.58|0
1654629510000|2022-06-07 19:18:30|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1654629520000|2022-06-07 19:18:40|451.81|449.41|451.81|449.41|451.81|449.41|451.64|449.24|0
1654629530000|2022-06-07 19:18:50|451.64|449.24|452.15|449.75|452.15|449.75|451.64|449.24|0
1654629540000|2022-06-07 19:19:00|451.98|449.58|451.64|449.24|451.98|449.58|451.64|449.24|0
1654629550000|2022-06-07 19:19:10|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1654629560000|2022-06-07 19:19:20|451.3|448.9|451.3|448.9|451.3|448.9|451.3|448.9|0
1654629570000|2022-06-07 19:19:30|451.13|448.73|451.64|449.24|451.64|449.24|450.79|448.39|0
1654629580000|2022-06-07 19:19:40|451.47|449.07|451.13|448.73|451.47|449.07|450.96|448.56|0
1654629590000|2022-06-07 19:19:50|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1654629600000|2022-06-07 19:20:00|451.3|448.9|451.3|448.9|451.3|448.9|451.3|448.9|0
1654629610000|2022-06-07 19:20:10|451.22|448.82|451.47|449.07|451.47|449.07|451.22|448.82|0
1654629620000|2022-06-07 19:20:20|451.3|448.9|451.3|448.9|451.47|449.07|451.3|448.9|0
1654629630000|2022-06-07 19:20:30|451.13|448.73|451.64|449.24|451.64|449.24|451.13|448.73|0
1654629640000|2022-06-07 19:20:40|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1654629650000|2022-06-07 19:20:50|451.3|448.9|451.3|448.9|451.3|448.9|451.3|448.9|0
1654629670000|2022-06-07 19:21:10|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1654629680000|2022-06-07 19:21:20|451.13|448.73|450.96|448.56|451.13|448.73|450.96|448.56|0
1654629690000|2022-06-07 19:21:30|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1654629700000|2022-06-07 19:21:40|450.96|448.56|450.96|448.56|450.96|448.56|450.96|448.56|0
1654629710000|2022-06-07 19:21:50|450.95|448.55|450.78|448.38|450.95|448.55|450.78|448.38|0
1654629720000|2022-06-07 19:22:00|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1654629730000|2022-06-07 19:22:10|450.27|447.87|449.93|447.53|450.27|447.87|449.93|447.53|0
1654629740000|2022-06-07 19:22:20|450.1|447.7|449.93|447.53|450.1|447.7|449.93|447.53|0
1654629750000|2022-06-07 19:22:30|450.1|447.7|449.76|447.36|450.1|447.7|449.76|447.36|0
1654629760000|2022-06-07 19:22:40|449.59|447.19|449.59|447.19|449.59|447.19|449.59|447.19|0
1654629770000|2022-06-07 19:22:50|449.42|447.02|449.42|447.02|449.42|447.02|449.42|447.02|0
1654629780000|2022-06-07 19:23:00|449.59|447.19|449.76|447.36|449.93|447.53|449.59|447.19|0
1654629790000|2022-06-07 19:23:10|449.59|447.19|450.1|447.7|450.1|447.7|449.59|447.19|0
1654629800000|2022-06-07 19:23:20|450.27|447.87|450.61|448.21|450.61|448.21|450.27|447.87|0
1654629810000|2022-06-07 19:23:30|450.44|448.04|450.61|448.21|450.61|448.21|450.44|448.04|0
1654629820000|2022-06-07 19:23:40|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1654629830000|2022-06-07 19:23:50|450.61|448.21|450.44|448.04|450.61|448.21|450.44|448.04|0
1654629840000|2022-06-07 19:24:00|450.27|447.87|450.78|448.38|450.78|448.38|450.27|447.87|0
1654629850000|2022-06-07 19:24:10|450.95|448.55|451.47|449.07|451.47|449.07|450.95|448.55|0
1654629860000|2022-06-07 19:24:20|451.98|449.58|451.98|449.58|451.98|449.58|451.81|449.41|0
1654629870000|2022-06-07 19:24:30|451.81|449.41|451.81|449.41|451.98|449.58|451.81|449.41|0
1654629880000|2022-06-07 19:24:40|451.47|449.07|451.64|449.24|451.64|449.24|451.47|449.07|0
1654629890000|2022-06-07 19:24:50|450.95|448.55|450.78|448.38|450.95|448.55|450.78|448.38|0
1654629900000|2022-06-07 19:25:00|450.44|448.04|450.61|448.21|450.61|448.21|450.44|448.04|0
1654629910000|2022-06-07 19:25:10|450.44|448.04|450.78|448.38|450.78|448.38|450.36|447.96|0
1654629920000|2022-06-07 19:25:20|451.3|448.9|451.47|449.07|451.47|449.07|451.3|448.9|0
1654629930000|2022-06-07 19:25:30|451.3|448.9|451.64|449.24|451.64|449.24|451.3|448.9|0
1654629940000|2022-06-07 19:25:40|451.47|449.07|451.29|448.89|451.47|449.07|451.29|448.89|0
1654629950000|2022-06-07 19:25:50|451.12|448.72|450.78|448.38|451.12|448.72|450.78|448.38|0
1654629960000|2022-06-07 19:26:00|450.61|448.21|450.44|448.04|450.61|448.21|450.44|448.04|0
1654629970000|2022-06-07 19:26:10|450.27|447.87|450.27|447.87|450.27|447.87|450.1|447.7|0
1654629980000|2022-06-07 19:26:20|450.61|448.21|450.78|448.38|450.78|448.38|450.44|448.04|0
1654629990000|2022-06-07 19:26:30|450.7|448.3|450.95|448.55|450.95|448.55|450.7|448.3|0
1654630000000|2022-06-07 19:26:40|450.78|448.38|450.27|447.87|450.78|448.38|450.27|447.87|0
1654630010000|2022-06-07 19:26:50|450.1|447.7|450.1|447.7|450.27|447.87|450.1|447.7|0
1654630020000|2022-06-07 19:27:00|449.93|447.53|449.93|447.53|449.93|447.53|449.93|447.53|0
1654630030000|2022-06-07 19:27:10|450.1|447.7|450.61|448.21|450.61|448.21|450.1|447.7|0
1654630040000|2022-06-07 19:27:20|450.78|448.38|450.95|448.55|450.95|448.55|450.78|448.38|0
1654630050000|2022-06-07 19:27:30|450.78|448.38|450.61|448.21|450.78|448.38|450.61|448.21|0
1654630060000|2022-06-07 19:27:40|450.44|448.04|450.44|448.04|450.61|448.21|450.44|448.04|0
1654630070000|2022-06-07 19:27:50|450.61|448.21|450.44|448.04|450.61|448.21|450.44|448.04|0
1654630080000|2022-06-07 19:28:00|450.27|447.87|450.61|448.21|450.61|448.21|450.27|447.87|0
1654630090000|2022-06-07 19:28:10|450.27|447.87|450.27|447.87|450.27|447.87|450.1|447.7|0
1654630100000|2022-06-07 19:28:20|450.44|448.04|450.78|448.38|450.78|448.38|450.44|448.04|0
1654630110000|2022-06-07 19:28:30|450.61|448.21|450.78|448.38|450.78|448.38|450.61|448.21|0
1654630120000|2022-06-07 19:28:40|450.95|448.55|450.78|448.38|450.95|448.55|450.44|448.04|0
1654630130000|2022-06-07 19:28:50|450.44|448.04|450.1|447.7|450.44|448.04|450.1|447.7|0
1654630140000|2022-06-07 19:29:00|449.93|447.53|449.76|447.36|449.93|447.53|449.76|447.36|0
1654630150000|2022-06-07 19:29:10|449.93|447.53|449.76|447.36|449.93|447.53|449.76|447.36|0
1654630160000|2022-06-07 19:29:20|449.93|447.53|449.93|447.53|449.93|447.53|449.76|447.36|0
1654630170000|2022-06-07 19:29:30|449.76|447.36|449.93|447.53|449.93|447.53|449.59|447.19|0
1654630180000|2022-06-07 19:29:40|449.85|447.45|449.93|447.53|449.93|447.53|449.76|447.36|0
1654630190000|2022-06-07 19:29:50|450.1|447.7|450.27|447.87|450.27|447.87|449.93|447.53|0
1654630200000|2022-06-07 19:30:00|450.44|448.04|450.61|448.21|450.95|448.55|450.44|448.04|0
1654630210000|2022-06-07 19:30:10|450.1|447.7|450.27|447.87|450.27|447.87|449.93|447.53|0
1654630220000|2022-06-07 19:30:20|450.61|448.21|450.27|447.87|450.61|448.21|450.27|447.87|0
1654630230000|2022-06-07 19:30:30|450.44|448.04|450.27|447.87|450.44|448.04|450.27|447.87|0
1654630240000|2022-06-07 19:30:40|450.1|447.7|450.1|447.7|450.1|447.7|449.93|447.53|0
1654630250000|2022-06-07 19:30:50|449.93|447.53|450.1|447.7|450.1|447.7|449.93|447.53|0
1654630260000|2022-06-07 19:31:00|449.76|447.36|449.59|447.19|449.76|447.36|449.59|447.19|0
1654630270000|2022-06-07 19:31:10|449.42|447.02|448.91|446.51|449.42|447.02|448.91|446.51|0
1654630280000|2022-06-07 19:31:20|448.74|446.34|449.08|446.68|449.25|446.85|448.74|446.34|0
1654630290000|2022-06-07 19:31:30|448.91|446.51|448.91|446.51|448.91|446.51|448.74|446.34|0
1654630300000|2022-06-07 19:31:40|449.08|446.68|449.08|446.68|449.25|446.85|449.08|446.68|0
1654630310000|2022-06-07 19:31:50|449.25|446.85|449.42|447.02|449.59|447.19|449.25|446.85|0
1654630320000|2022-06-07 19:32:00|449.59|447.19|449.59|447.19|449.76|447.36|449.59|447.19|0
1654630330000|2022-06-07 19:32:10|449.76|447.36|449.42|447.02|449.76|447.36|449.42|447.02|0
1654630340000|2022-06-07 19:32:20|449.51|447.11|449.08|446.68|449.51|447.11|449.08|446.68|0
1654630350000|2022-06-07 19:32:30|448.74|446.34|448.57|446.17|448.74|446.34|448.57|446.17|0
1654630360000|2022-06-07 19:32:40|448.74|446.34|448.74|446.34|448.74|446.34|448.57|446.17|0
1654630370000|2022-06-07 19:32:50|448.57|446.17|449.08|446.68|449.08|446.68|448.57|446.17|0
1654630380000|2022-06-07 19:33:00|448.91|446.51|449.08|446.68|449.25|446.85|448.91|446.51|0
1654630390000|2022-06-07 19:33:10|449.42|447.02|448.74|446.34|449.42|447.02|448.74|446.34|0
1654630400000|2022-06-07 19:33:20|448.91|446.51|448.82|446.42|448.91|446.51|448.74|446.34|0
1654630410000|2022-06-07 19:33:30|449.08|446.68|450.72|448.32|450.72|448.32|448.74|446.34|0
1654630420000|2022-06-07 19:33:40|448.56|446.16|448.9|446.5|448.9|446.5|448.56|446.16|0
1654630430000|2022-06-07 19:33:50|449.07|446.67|450.31|447.91|450.31|447.91|449.07|446.67|0
1654630440000|2022-06-07 19:34:00|449.97|447.57|449.97|447.57|449.97|447.57|449.63|447.23|0
1654630450000|2022-06-07 19:34:10|449.8|447.4|450.14|447.74|450.14|447.74|449.8|447.4|0
1654630460000|2022-06-07 19:34:20|449.97|447.57|449.29|446.89|449.97|447.57|449.29|446.89|0
1654630470000|2022-06-07 19:34:30|449.12|446.72|447.93|445.53|449.12|446.72|447.93|445.53|0
1654630480000|2022-06-07 19:34:40|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1654630490000|2022-06-07 19:34:50|447.93|445.53|447.93|445.53|447.93|445.53|447.76|445.36|0
1654630500000|2022-06-07 19:35:00|448.1|445.7|448.27|445.87|448.27|445.87|448.1|445.7|0
1654630510000|2022-06-07 19:35:10|448.1|445.7|448.27|445.87|448.27|445.87|448.1|445.7|0
1654630520000|2022-06-07 19:35:20|448.44|446.04|448.1|445.7|448.44|446.04|448.1|445.7|0
1654630530000|2022-06-07 19:35:30|447.93|445.53|447.59|445.19|447.93|445.53|447.59|445.19|0
1654630550000|2022-06-07 19:35:50|447.76|445.36|447.59|445.19|447.76|445.36|447.59|445.19|0
1654630560000|2022-06-07 19:36:00|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1654630570000|2022-06-07 19:36:10|447.25|444.85|448.1|445.7|448.1|445.7|447.25|444.85|0
1654630580000|2022-06-07 19:36:20|447.93|445.53|447.42|445.02|448.1|445.7|447.42|445.02|0
1654630590000|2022-06-07 19:36:30|447.59|445.19|447.42|445.02|447.59|445.19|447.42|445.02|0
1654630600000|2022-06-07 19:36:40|447.59|445.19|447.25|444.85|447.59|445.19|447.08|444.68|0
1654630610000|2022-06-07 19:36:50|447.08|444.68|447.25|444.85|447.25|444.85|447.08|444.68|0
1654630620000|2022-06-07 19:37:00|447.42|445.02|447.08|444.68|447.42|445.02|447.08|444.68|0
1654630630000|2022-06-07 19:37:10|446.91|444.51|446.74|444.34|447.08|444.68|446.74|444.34|0
1654630640000|2022-06-07 19:37:20|446.91|444.51|445.89|443.49|446.91|444.51|445.89|443.49|0
1654630650000|2022-06-07 19:37:30|445.72|443.32|445.55|443.15|445.72|443.32|445.55|443.15|0
1654630660000|2022-06-07 19:37:40|445.38|442.98|445.38|442.98|445.38|442.98|445.38|442.98|0
1654630670000|2022-06-07 19:37:50|445.55|443.15|445.38|442.98|445.55|443.15|445.38|442.98|0
1654630680000|2022-06-07 19:38:00|445.55|443.15|445.89|443.49|445.89|443.49|445.55|443.15|0
1654630690000|2022-06-07 19:38:10|445.98|443.58|445.89|443.49|445.98|443.58|445.72|443.32|0
1654630700000|2022-06-07 19:38:20|446.23|443.83|446.57|444.17|446.57|444.17|446.23|443.83|0
1654630710000|2022-06-07 19:38:30|446.4|444|446.57|444.17|446.57|444.17|446.4|444|0
1654630720000|2022-06-07 19:38:40|446.49|444.09|446.4|444|446.57|444.17|446.4|444|0
1654630730000|2022-06-07 19:38:50|446.06|443.66|446.23|443.83|446.4|444|446.06|443.66|0
1654630740000|2022-06-07 19:39:00|446.4|444|446.23|443.83|446.4|444|446.23|443.83|0
1654630750000|2022-06-07 19:39:10|446.06|443.66|445.89|443.49|446.06|443.66|445.89|443.49|0
1654630760000|2022-06-07 19:39:20|445.72|443.32|445.89|443.49|446.06|443.66|445.72|443.32|0
1654630770000|2022-06-07 19:39:30|445.72|443.32|445.89|443.49|445.89|443.49|445.72|443.32|0
1654630780000|2022-06-07 19:39:40|445.72|443.32|445.55|443.15|445.72|443.32|445.55|443.15|0
1654630790000|2022-06-07 19:39:50|445.38|442.98|445.38|442.98|445.55|443.15|445.38|442.98|0
1654630800000|2022-06-07 19:40:00|445.21|442.81|445.04|442.64|445.21|442.81|445.04|442.64|0
1654630810000|2022-06-07 19:40:10|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1654630820000|2022-06-07 19:40:20|445.04|442.64|444.71|442.31|445.04|442.64|444.71|442.31|0
1654630830000|2022-06-07 19:40:30|444.62|442.22|444.71|442.31|444.71|442.31|444.62|442.22|0
1654630850000|2022-06-07 19:40:50|445.04|442.64|445.04|442.64|445.04|442.64|445.04|442.64|0
1654630860000|2022-06-07 19:41:00|444.87|442.47|444.87|442.47|444.87|442.47|444.54|442.14|0
1654630870000|2022-06-07 19:41:10|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1654630880000|2022-06-07 19:41:20|444.71|442.31|444.87|442.47|444.87|442.47|444.54|442.14|0
1654630890000|2022-06-07 19:41:30|444.71|442.31|444.87|442.47|444.87|442.47|444.71|442.31|0
1654630900000|2022-06-07 19:41:40|445.04|442.64|445.04|442.64|445.21|442.81|445.04|442.64|0
1654630910000|2022-06-07 19:41:50|445.38|442.98|445.21|442.81|445.38|442.98|445.21|442.81|0
1654630920000|2022-06-07 19:42:00|445.38|442.98|445.04|442.64|445.38|442.98|445.04|442.64|0
1654630930000|2022-06-07 19:42:10|444.87|442.47|445.21|442.81|445.21|442.81|444.87|442.47|0
1654630940000|2022-06-07 19:42:20|445.38|442.98|445.38|442.98|445.38|442.98|445.21|442.81|0
1654630950000|2022-06-07 19:42:30|445.55|443.15|446.15|443.75|446.15|443.75|445.55|443.15|0
1654630960000|2022-06-07 19:42:40|446.4|444|446.06|443.66|446.4|444|446.06|443.66|0
1654630970000|2022-06-07 19:42:50|445.89|443.49|445.89|443.49|446.06|443.66|445.72|443.32|0
1654630980000|2022-06-07 19:43:00|446.06|443.66|446.06|443.66|446.23|443.83|446.06|443.66|0
1654630990000|2022-06-07 19:43:10|446.23|443.83|446.23|443.83|446.23|443.83|446.23|443.83|0
1654631000000|2022-06-07 19:43:20|446.4|444|446.4|444|446.4|444|446.4|444|0
1654631010000|2022-06-07 19:43:30|446.23|443.83|446.91|444.51|446.91|444.51|446.23|443.83|0
1654631020000|2022-06-07 19:43:40|447.07|444.67|446.57|444.17|447.07|444.67|446.57|444.17|0
1654631030000|2022-06-07 19:43:50|446.48|444.08|446.82|444.42|446.9|444.5|446.48|444.08|0
1654631040000|2022-06-07 19:44:00|446.74|444.34|446.23|443.83|447.07|444.67|446.23|443.83|0
1654631050000|2022-06-07 19:44:10|446.4|444|445.89|443.49|446.4|444|445.89|443.49|0
1654631060000|2022-06-07 19:44:20|446.06|443.66|445.81|443.41|446.06|443.66|445.81|443.41|0
1654631070000|2022-06-07 19:44:30|445.55|443.15|445.55|443.15|445.55|443.15|445.38|442.98|0
1654631080000|2022-06-07 19:44:40|445.38|442.98|445.55|443.15|445.55|443.15|445.38|442.98|0
1654631090000|2022-06-07 19:44:50|445.38|442.98|445.72|443.32|445.72|443.32|445.38|442.98|0
1654631100000|2022-06-07 19:45:00|445.38|442.98|445.72|443.32|445.72|443.32|445.38|442.98|0
1654631110000|2022-06-07 19:45:10|446.23|443.83|445.89|443.49|446.23|443.83|445.72|443.32|0
1654631120000|2022-06-07 19:45:20|445.72|443.32|445.55|443.15|445.72|443.32|445.38|442.98|0
1654631130000|2022-06-07 19:45:30|445.38|442.98|445.21|442.81|445.38|442.98|445.21|442.81|0
1654631140000|2022-06-07 19:45:40|444.87|442.47|445.21|442.81|445.21|442.81|444.87|442.47|0
1654631150000|2022-06-07 19:45:50|445.04|442.64|445.21|442.81|445.21|442.81|445.04|442.64|0
1654631160000|2022-06-07 19:46:00|445.04|442.64|445.21|442.81|445.38|442.98|445.04|442.64|0
1654631170000|2022-06-07 19:46:10|445.38|442.98|445.38|442.98|445.38|442.98|445.21|442.81|0
1654631180000|2022-06-07 19:46:20|445.21|442.81|444.87|442.47|445.21|442.81|444.87|442.47|0
1654631190000|2022-06-07 19:46:30|445.04|442.64|444.96|442.56|445.04|442.64|444.96|442.56|0
1654631200000|2022-06-07 19:46:40|444.7|442.3|444.53|442.13|444.7|442.3|444.53|442.13|0
1654631210000|2022-06-07 19:46:50|444.7|442.3|444.7|442.3|444.87|442.47|444.7|442.3|0
1654631220000|2022-06-07 19:47:00|445.21|442.81|444.7|442.3|445.21|442.81|444.7|442.3|0
1654631230000|2022-06-07 19:47:10|444.53|442.13|444.87|442.47|444.87|442.47|444.53|442.13|0
1654631240000|2022-06-07 19:47:20|445.04|442.64|444.87|442.47|445.04|442.64|444.87|442.47|0
1654631250000|2022-06-07 19:47:30|445.04|442.64|445.38|442.98|445.38|442.98|444.87|442.47|0
1654631260000|2022-06-07 19:47:40|445.55|443.15|445.04|442.64|445.55|443.15|445.04|442.64|0
1654631270000|2022-06-07 19:47:50|444.7|442.3|444.7|442.3|444.7|442.3|444.36|441.96|0
1654631280000|2022-06-07 19:48:00|444.53|442.13|444.2|441.8|444.53|442.13|444.2|441.8|0
1654631290000|2022-06-07 19:48:10|444.36|441.96|444.2|441.8|444.36|441.96|444.2|441.8|0
1654631300000|2022-06-07 19:48:20|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1654631310000|2022-06-07 19:48:30|444.2|441.8|444.2|441.8|444.36|441.96|444.03|441.63|0
1654631320000|2022-06-07 19:48:40|444.36|441.96|444.36|441.96|444.36|441.96|444.2|441.8|0
1654631330000|2022-06-07 19:48:50|444.53|442.13|444.7|442.3|444.7|442.3|444.53|442.13|0
1654631340000|2022-06-07 19:49:00|444.36|441.96|444.2|441.8|444.53|442.13|444.2|441.8|0
1654631350000|2022-06-07 19:49:10|444.03|441.63|444.03|441.63|444.03|441.63|443.86|441.46|0
1654631360000|2022-06-07 19:49:20|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1654631370000|2022-06-07 19:49:30|443.52|441.12|443.69|441.29|443.69|441.29|443.52|441.12|0
1654631380000|2022-06-07 19:49:40|443.52|441.12|443.01|440.61|443.52|441.12|443.01|440.61|0
1654631390000|2022-06-07 19:49:50|443.18|440.78|443.35|440.95|443.52|441.12|443.18|440.78|0
1654631400000|2022-06-07 19:50:00|443.52|441.12|443.35|440.95|444.03|441.63|442.68|440.28|0
1654631410000|2022-06-07 19:50:10|442.51|440.11|441.83|439.43|442.51|440.11|441.83|439.43|0
1654631420000|2022-06-07 19:50:20|442|439.6|442.34|439.94|442.34|439.94|442|439.6|0
1654631430000|2022-06-07 19:50:30|442|439.6|442.68|440.28|442.68|440.28|441.83|439.43|0
1654631440000|2022-06-07 19:50:40|443.01|440.61|443.18|440.78|443.18|440.78|443.01|440.61|0
1654631450000|2022-06-07 19:50:50|443.52|441.12|443.52|441.12|443.86|441.46|443.18|440.78|0
1654631460000|2022-06-07 19:51:00|443.86|441.46|443.18|440.78|444.19|441.79|443.18|440.78|0
1654631470000|2022-06-07 19:51:10|443.35|440.95|443.69|441.29|443.69|441.29|443.35|440.95|0
1654631480000|2022-06-07 19:51:20|443.35|440.95|444.19|441.79|444.19|441.79|443.35|440.95|0
1654631490000|2022-06-07 19:51:30|444.53|442.13|444.53|442.13|444.53|442.13|444.36|441.96|0
1654631500000|2022-06-07 19:51:40|444.36|441.96|444.53|442.13|444.7|442.3|444.36|441.96|0
1654631510000|2022-06-07 19:51:50|444.36|441.96|443.69|441.29|444.36|441.96|443.69|441.29|0
1654631520000|2022-06-07 19:52:00|443.18|440.78|443.18|440.78|443.18|440.78|442.84|440.44|0
1654631530000|2022-06-07 19:52:10|442.84|440.44|441.83|439.43|442.84|440.44|441.83|439.43|0
1654631540000|2022-06-07 19:52:20|442|439.6|442.17|439.77|442.17|439.77|442|439.6|0
1654631550000|2022-06-07 19:52:30|442|439.6|442.84|440.44|442.84|440.44|442|439.6|0
1654631560000|2022-06-07 19:52:40|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1654631570000|2022-06-07 19:52:50|442.34|439.94|442.68|440.28|442.68|440.28|442.34|439.94|0
1654631580000|2022-06-07 19:53:00|442.84|440.44|442.34|439.94|442.84|440.44|442.34|439.94|0
1654631590000|2022-06-07 19:53:10|442.51|440.11|442.68|440.28|442.84|440.44|442.51|440.11|0
1654631600000|2022-06-07 19:53:20|442.51|440.11|443.35|440.95|443.35|440.95|442.51|440.11|0
1654631610000|2022-06-07 19:53:30|443.69|441.29|444.02|441.62|444.19|441.79|443.69|441.29|0
1654631620000|2022-06-07 19:53:40|443.86|441.46|444.19|441.79|444.19|441.79|443.86|441.46|0
1654631630000|2022-06-07 19:53:50|444.02|441.62|443.86|441.46|444.19|441.79|443.86|441.46|0
1654631640000|2022-06-07 19:54:00|444.19|441.79|443.69|441.29|444.19|441.79|443.69|441.29|0
1654631650000|2022-06-07 19:54:10|443.35|440.95|443.35|440.95|443.69|441.29|443.35|440.95|0
1654631660000|2022-06-07 19:54:20|443.27|440.87|443.35|440.95|443.35|440.95|443.27|440.87|0
1654631670000|2022-06-07 19:54:30|443.18|440.78|443.35|440.95|443.35|440.95|443.18|440.78|0
1654631680000|2022-06-07 19:54:40|442.17|439.77|442.17|439.77|442.34|439.94|442.17|439.77|0
1654631690000|2022-06-07 19:54:50|442|439.6|442.51|440.11|442.51|440.11|442|439.6|0
1654631700000|2022-06-07 19:55:00|442.67|440.27|442.34|439.94|442.67|440.27|442|439.6|0
1654631710000|2022-06-07 19:55:10|442.67|440.27|443.52|441.12|443.52|441.12|442.34|439.94|0
1654631720000|2022-06-07 19:55:20|443.86|441.46|444.02|441.62|444.02|441.62|443.86|441.46|0
1654631730000|2022-06-07 19:55:30|443.94|441.54|443.86|441.46|443.94|441.54|443.69|441.29|0
1654631740000|2022-06-07 19:55:40|443.44|441.04|442.84|440.44|443.44|441.04|442.84|440.44|0
1654631750000|2022-06-07 19:55:50|442.67|440.27|442.84|440.44|442.84|440.44|442.67|440.27|0
1654631760000|2022-06-07 19:56:00|442.67|440.27|442.67|440.27|442.84|440.44|442.67|440.27|0
1654631770000|2022-06-07 19:56:10|442.84|440.44|443.86|441.46|443.86|441.46|442.84|440.44|0
1654631780000|2022-06-07 19:56:20|444.02|441.62|444.19|441.79|444.19|441.79|444.02|441.62|0
1654631790000|2022-06-07 19:56:30|444.02|441.62|443.85|441.45|444.02|441.62|443.85|441.45|0
1654631800000|2022-06-07 19:56:40|444.19|441.79|444.02|441.62|444.19|441.79|443.85|441.45|0
1654631810000|2022-06-07 19:56:50|444.19|441.79|444.19|441.79|444.19|441.79|444.19|441.79|0
1654631820000|2022-06-07 19:57:00|444.02|441.62|444.19|441.79|444.19|441.79|444.02|441.62|0
1654631840000|2022-06-07 19:57:20|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1654631850000|2022-06-07 19:57:30|443.85|441.45|444.19|441.79|444.19|441.79|443.85|441.45|0
1654631860000|2022-06-07 19:57:40|444.02|441.62|443.85|441.45|444.02|441.62|443.85|441.45|0
1654631870000|2022-06-07 19:57:50|444.02|441.62|443.85|441.45|444.02|441.62|443.85|441.45|0
1654631880000|2022-06-07 19:58:00|444.02|441.62|444.19|441.79|444.19|441.79|444.02|441.62|0
1654631900000|2022-06-07 19:58:20|444.36|441.96|443.69|441.29|444.36|441.96|443.69|441.29|0
1654631910000|2022-06-07 19:58:30|443.35|440.95|444.02|441.62|444.02|441.62|443.35|440.95|0
1654631920000|2022-06-07 19:58:40|443.85|441.45|444.53|442.13|444.53|442.13|443.85|441.45|0
1654631930000|2022-06-07 19:58:50|444.36|441.96|443.85|441.45|444.36|441.96|443.85|441.45|0
1654631940000|2022-06-07 19:59:00|444.02|441.62|444.53|442.13|444.53|442.13|444.02|441.62|0
1654631950000|2022-06-07 19:59:10|445.04|442.64|444.87|442.47|445.04|442.64|444.53|442.13|0
1654631960000|2022-06-07 19:59:20|445.21|442.81|445.21|442.81|445.21|442.81|445.04|442.64|0
1654631970000|2022-06-07 19:59:30|445.04|442.64|445.21|442.81|445.21|442.81|444.7|442.3|0
1654631980000|2022-06-07 19:59:40|444.53|442.13|444.87|442.47|444.87|442.47|444.36|441.96|0
1654631990000|2022-06-07 19:59:50|445.21|442.81|445.37|442.97|445.37|442.97|445.21|442.81|0
1654632000000|2022-06-07 20:00:00|444.87|442.47|447.07|444.67|447.07|444.67|444.87|442.47|0
1654632010000|2022-06-07 20:00:10|447.58|445.18|448.26|445.86|448.26|445.86|447.07|444.67|0
1654632020000|2022-06-07 20:00:20|447.58|445.18|447.41|445.01|447.58|445.18|447.24|444.84|0
1654632030000|2022-06-07 20:00:30|447.58|445.18|448.09|445.69|448.09|445.69|447.58|445.18|0
1654632040000|2022-06-07 20:00:40|448.26|445.86|448.43|446.03|448.43|446.03|448.26|445.86|0
1654632050000|2022-06-07 20:00:50|448.6|446.2|448.94|446.54|448.94|446.54|448.43|446.03|0
1654632060000|2022-06-07 20:01:00|449.11|446.71|449.11|446.71|449.28|446.88|449.11|446.71|0
1654632070000|2022-06-07 20:01:10|448.94|446.54|447.58|445.18|448.94|446.54|447.58|445.18|0
1654632080000|2022-06-07 20:01:20|447.92|445.52|448.26|445.86|448.43|446.03|447.92|445.52|0
1654632090000|2022-06-07 20:01:30|448.76|446.36|448.76|446.36|448.76|446.36|448.6|446.2|0
1654632100000|2022-06-07 20:01:40|448.59|446.19|448.76|446.36|448.76|446.36|448.59|446.19|0
1654632110000|2022-06-07 20:01:50|448.59|446.19|448.76|446.36|448.76|446.36|448.43|446.03|0
1654632120000|2022-06-07 20:02:00|448.59|446.19|448.59|446.19|448.59|446.19|448.42|446.02|0
1654632130000|2022-06-07 20:02:10|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1654632140000|2022-06-07 20:02:20|448.26|445.86|448.25|445.85|448.26|445.86|448.25|445.85|0
1654632150000|2022-06-07 20:02:30|448.42|446.02|448.76|446.36|448.76|446.36|448.42|446.02|0
1654632160000|2022-06-07 20:02:40|448.93|446.53|448.42|446.02|448.93|446.53|448.42|446.02|0
1654632170000|2022-06-07 20:02:50|448.25|445.85|448.42|446.02|448.42|446.02|448.25|445.85|0
1654632180000|2022-06-07 20:03:00|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1654632190000|2022-06-07 20:03:10|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1654632200000|2022-06-07 20:03:20|448.25|445.85|448.08|445.68|448.25|445.85|448.08|445.68|0
1654632210000|2022-06-07 20:03:30|448.25|445.85|447.91|445.51|448.25|445.85|447.91|445.51|0
1654632220000|2022-06-07 20:03:40|448.08|445.68|448.08|445.68|448.08|445.68|447.91|445.51|0
1654632230000|2022-06-07 20:03:50|448.25|445.85|448.59|446.19|448.59|446.19|448.25|445.85|0
1654632240000|2022-06-07 20:04:00|448.42|446.02|448.59|446.19|448.59|446.19|448.42|446.02|0
1654632250000|2022-06-07 20:04:10|448.25|445.85|448.25|445.85|448.42|446.02|448.25|445.85|0
1654632260000|2022-06-07 20:04:20|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1654632270000|2022-06-07 20:04:30|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1654632280000|2022-06-07 20:04:40|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1654632290000|2022-06-07 20:04:50|448.25|445.85|448.25|445.85|448.25|445.85|448.08|445.68|0
1654632320000|2022-06-07 20:05:20|448.08|445.68|448.25|445.85|448.42|446.02|448.08|445.68|0
1654632330000|2022-06-07 20:05:30|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1654632340000|2022-06-07 20:05:40|448.59|446.19|448.42|446.02|448.59|446.19|448.42|446.02|0
1654632350000|2022-06-07 20:05:50|448.25|445.85|448.42|446.02|448.42|446.02|448.25|445.85|0
1654632360000|2022-06-07 20:06:00|448.25|445.85|448.08|445.68|448.25|445.85|448.08|445.68|0
1654632370000|2022-06-07 20:06:10|448|445.6|447.74|445.34|448|445.6|447.74|445.34|0
1654632400000|2022-06-07 20:06:40|447.66|445.26|447.74|445.34|447.74|445.34|447.66|445.26|0
1654632420000|2022-06-07 20:07:00|447.66|445.26|447.74|445.34|447.74|445.34|447.66|445.26|0
1654632430000|2022-06-07 20:07:10|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1654632440000|2022-06-07 20:07:20|447.83|445.43|447.91|445.51|447.91|445.51|447.74|445.34|0
1654632450000|2022-06-07 20:07:30|447.74|445.34|447.91|445.51|447.91|445.51|447.74|445.34|0
1654632470000|2022-06-07 20:07:50|448.08|445.68|447.91|445.51|448.08|445.68|447.91|445.51|0
1654632480000|2022-06-07 20:08:00|448.25|445.85|448.42|446.02|448.42|446.02|448.25|445.85|0
1654632490000|2022-06-07 20:08:10|448.25|445.85|448.25|445.85|448.42|446.02|448.25|445.85|0
1654632500000|2022-06-07 20:08:20|448.42|446.02|448.25|445.85|448.42|446.02|448.25|445.85|0
1654632510000|2022-06-07 20:08:30|448.08|445.68|448.08|445.68|448.08|445.68|447.91|445.51|0
1654632520000|2022-06-07 20:08:40|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1654632530000|2022-06-07 20:08:50|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1654632540000|2022-06-07 20:09:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632550000|2022-06-07 20:09:10|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632560000|2022-06-07 20:09:20|447.06|444.66|447.06|444.66|447.06|444.66|446.9|444.5|0
1654632570000|2022-06-07 20:09:30|447.15|444.75|447.06|444.66|447.15|444.75|447.06|444.66|0
1654632580000|2022-06-07 20:09:40|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1654632590000|2022-06-07 20:09:50|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632600000|2022-06-07 20:10:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632640000|2022-06-07 20:10:40|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632650000|2022-06-07 20:10:50|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632660000|2022-06-07 20:11:00|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632680000|2022-06-07 20:11:20|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632690000|2022-06-07 20:11:30|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632720000|2022-06-07 20:12:00|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1654632740000|2022-06-07 20:12:20|447.06|444.66|447.06|444.66|447.06|444.66|447.06|444.66|0
1654632770000|2022-06-07 20:12:50|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1654632780000|2022-06-07 20:13:00|447.4|445|447.57|445.17|447.57|445.17|447.4|445|0
1654632800000|2022-06-07 20:13:20|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632810000|2022-06-07 20:13:30|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1654632820000|2022-06-07 20:13:40|447.4|445|447.4|445|447.4|445|447.4|445|0
1654632830000|2022-06-07 20:13:50|447.23|444.83|447.4|445|447.4|445|447.23|444.83|0
1654632840000|2022-06-07 20:14:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632880000|2022-06-07 20:14:40|447.4|445|447.4|445|447.57|445.17|447.4|445|0
1654632890000|2022-06-07 20:14:50|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1654632910000|2022-06-07 20:15:10|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1654632960000|2022-06-07 20:16:00|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1654632970000|2022-06-07 20:16:10|447.77|444.97|447.77|444.97|447.77|444.97|447.77|444.97|0
1654633040000|2022-06-07 20:17:20|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1654633050000|2022-06-07 20:17:30|448.45|445.65|448.28|445.48|448.45|445.65|448.28|445.48|0
1654633060000|2022-06-07 20:17:40|448.45|445.65|448.62|445.82|448.62|445.82|448.28|445.48|0
1654633070000|2022-06-07 20:17:50|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633080000|2022-06-07 20:18:00|448.96|446.16|448.96|446.16|449.13|446.33|448.96|446.16|0
1654633090000|2022-06-07 20:18:10|448.79|445.99|448.79|445.99|448.96|446.16|448.79|445.99|0
1654633120000|2022-06-07 20:18:40|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1654633130000|2022-06-07 20:18:50|448.28|445.48|448.62|445.82|448.62|445.82|448.28|445.48|0
1654633140000|2022-06-07 20:19:00|448.79|445.99|448.62|445.82|448.79|445.99|448.62|445.82|0
1654633150000|2022-06-07 20:19:10|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1654633170000|2022-06-07 20:19:30|448.28|445.48|448.45|445.65|448.45|445.65|448.28|445.48|0
1654633180000|2022-06-07 20:19:40|448.28|445.48|448.62|445.82|448.62|445.82|448.28|445.48|0
1654633190000|2022-06-07 20:19:50|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633200000|2022-06-07 20:20:00|448.62|445.82|448.28|445.48|448.62|445.82|448.28|445.48|0
1654633210000|2022-06-07 20:20:10|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1654633230000|2022-06-07 20:20:30|447.94|445.14|447.77|444.97|447.94|445.14|447.77|444.97|0
1654633240000|2022-06-07 20:20:40|447.94|445.14|448.11|445.31|448.11|445.31|447.94|445.14|0
1654633250000|2022-06-07 20:20:50|448.62|445.82|448.45|445.65|448.62|445.82|448.45|445.65|0
1654633260000|2022-06-07 20:21:00|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633270000|2022-06-07 20:21:10|448.62|445.82|448.62|445.82|448.79|445.99|448.62|445.82|0
1654633280000|2022-06-07 20:21:20|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633290000|2022-06-07 20:21:30|448.45|445.65|448.79|445.99|448.79|445.99|448.45|445.65|0
1654633300000|2022-06-07 20:21:40|448.62|445.82|448.45|445.65|448.62|445.82|448.45|445.65|0
1654633310000|2022-06-07 20:21:50|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1654633330000|2022-06-07 20:22:10|448.79|445.99|448.79|445.99|448.96|446.16|448.79|445.99|0
1654633340000|2022-06-07 20:22:20|448.96|446.16|449.3|446.5|449.3|446.5|448.96|446.16|0
1654633400000|2022-06-07 20:23:20|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1654633470000|2022-06-07 20:24:30|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633480000|2022-06-07 20:24:40|448.96|446.16|448.79|445.99|448.96|446.16|448.79|445.99|0
1654633500000|2022-06-07 20:25:00|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1654633510000|2022-06-07 20:25:10|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1654633530000|2022-06-07 20:25:30|448.62|445.82|448.96|446.16|448.96|446.16|448.62|445.82|0
1654633540000|2022-06-07 20:25:40|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1654633560000|2022-06-07 20:26:00|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1654633570000|2022-06-07 20:26:10|449.13|446.33|449.3|446.5|449.3|446.5|449.13|446.33|0
1654633590000|2022-06-07 20:26:30|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1654633600000|2022-06-07 20:26:40|449.64|446.84|449.47|446.67|449.64|446.84|449.47|446.67|0
1654633620000|2022-06-07 20:27:00|449.3|446.5|449.13|446.33|449.3|446.5|449.13|446.33|0
1654633630000|2022-06-07 20:27:10|449.12|446.32|449.12|446.32|449.12|446.32|449.12|446.32|0
1654633650000|2022-06-07 20:27:30|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1654633660000|2022-06-07 20:27:40|449.12|446.32|449.29|446.49|449.29|446.49|449.12|446.32|0
1654633670000|2022-06-07 20:27:50|449.12|446.32|449.12|446.32|449.12|446.32|449.12|446.32|0
1654633680000|2022-06-07 20:28:00|449.21|446.41|449.21|446.41|449.21|446.41|449.21|446.41|0
1654633690000|2022-06-07 20:28:10|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1654633700000|2022-06-07 20:28:20|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1654633710000|2022-06-07 20:28:30|449.29|446.49|449.46|446.66|449.46|446.66|449.29|446.49|0
1654633740000|2022-06-07 20:29:00|449.63|446.83|449.63|446.83|449.63|446.83|449.63|446.83|0
1654633760000|2022-06-07 20:29:20|449.8|447|449.8|447|449.8|447|449.63|446.83|0
1654633780000|2022-06-07 20:29:40|449.89|447.09|449.97|447.17|449.97|447.17|449.89|447.09|0
1654633800000|2022-06-07 20:30:00|449.8|447|449.8|447|449.8|447|449.8|447|0
1654633810000|2022-06-07 20:30:10|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654633820000|2022-06-07 20:30:20|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1654633830000|2022-06-07 20:30:30|450.65|447.85|450.48|447.68|450.65|447.85|450.48|447.68|0
1654633840000|2022-06-07 20:30:40|450.14|447.34|450.14|447.34|450.48|447.68|450.14|447.34|0
1654633850000|2022-06-07 20:30:50|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654633860000|2022-06-07 20:31:00|450.48|447.68|450.31|447.51|450.48|447.68|450.14|447.34|0
1654633870000|2022-06-07 20:31:10|450.14|447.34|450.14|447.34|450.31|447.51|450.14|447.34|0
1654633880000|2022-06-07 20:31:20|450.23|447.43|450.31|447.51|450.31|447.51|450.14|447.34|0
1654633890000|2022-06-07 20:31:30|450.14|447.34|450.31|447.51|450.31|447.51|450.14|447.34|0
1654633920000|2022-06-07 20:32:00|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654633940000|2022-06-07 20:32:20|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654633960000|2022-06-07 20:32:40|449.97|447.17|450.14|447.34|450.14|447.34|449.97|447.17|0
1654633970000|2022-06-07 20:32:50|450.06|447.26|450.14|447.34|450.14|447.34|450.06|447.26|0
1654633980000|2022-06-07 20:33:00|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1654634000000|2022-06-07 20:33:20|449.8|447|449.8|447|449.97|447.17|449.8|447|0
1654634010000|2022-06-07 20:33:30|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1654634020000|2022-06-07 20:33:40|449.89|447.09|449.63|446.83|449.89|447.09|449.63|446.83|0
1654634030000|2022-06-07 20:33:50|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634050000|2022-06-07 20:34:10|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1654634060000|2022-06-07 20:34:20|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1654634070000|2022-06-07 20:34:30|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1654634080000|2022-06-07 20:34:40|449.97|447.17|449.89|447.09|449.97|447.17|449.89|447.09|0
1654634090000|2022-06-07 20:34:50|449.72|446.92|449.63|446.83|449.72|446.92|449.63|446.83|0
1654634100000|2022-06-07 20:35:00|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634110000|2022-06-07 20:35:10|449.63|446.83|449.72|446.92|449.72|446.92|449.63|446.83|0
1654634120000|2022-06-07 20:35:20|449.63|446.83|449.72|446.92|449.72|446.92|449.63|446.83|0
1654634130000|2022-06-07 20:35:30|449.63|446.83|449.72|446.92|449.72|446.92|449.63|446.83|0
1654634140000|2022-06-07 20:35:40|449.63|446.83|449.46|446.66|449.8|447|449.46|446.66|0
1654634160000|2022-06-07 20:36:00|449.63|446.83|449.46|446.66|449.63|446.83|449.46|446.66|0
1654634170000|2022-06-07 20:36:10|449.63|446.83|449.46|446.66|449.63|446.83|449.46|446.66|0
1654634180000|2022-06-07 20:36:20|449.97|447.17|449.89|447.09|449.97|447.17|449.89|447.09|0
1654634190000|2022-06-07 20:36:30|449.8|447|450.14|447.34|450.14|447.34|449.8|447|0
1654634200000|2022-06-07 20:36:40|449.97|447.17|449.89|447.09|449.97|447.17|449.89|447.09|0
1654634210000|2022-06-07 20:36:50|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634250000|2022-06-07 20:37:30|449.63|446.83|449.63|446.83|449.63|446.83|449.63|446.83|0
1654634280000|2022-06-07 20:38:00|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1654634290000|2022-06-07 20:38:10|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634300000|2022-06-07 20:38:20|449.63|446.83|449.63|446.83|449.63|446.83|449.63|446.83|0
1654634330000|2022-06-07 20:38:50|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634340000|2022-06-07 20:39:00|449.63|446.83|449.63|446.83|449.63|446.83|449.63|446.83|0
1654634350000|2022-06-07 20:39:10|449.46|446.66|449.72|446.92|449.72|446.92|449.46|446.66|0
1654634360000|2022-06-07 20:39:20|449.63|446.83|449.63|446.83|449.63|446.83|449.63|446.83|0
1654634370000|2022-06-07 20:39:30|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1654634380000|2022-06-07 20:39:40|449.8|447|449.8|447|449.8|447|449.72|446.92|0
1654634390000|2022-06-07 20:39:50|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1654634400000|2022-06-07 20:40:00|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634430000|2022-06-07 20:40:30|449.97|447.17|449.8|447|449.97|447.17|449.8|447|0
1654634460000|2022-06-07 20:41:00|449.63|446.83|449.63|446.83|449.72|446.92|449.63|446.83|0
1654634470000|2022-06-07 20:41:10|449.8|447|449.63|446.83|449.8|447|449.63|446.83|0
1654634520000|2022-06-07 20:42:00|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1654634540000|2022-06-07 20:42:20|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1654634550000|2022-06-07 20:42:30|449.8|447|449.8|447|449.8|447|449.8|447|0
1654634570000|2022-06-07 20:42:50|449.97|447.17|449.97|447.17|449.97|447.17|449.8|447|0
1654634580000|2022-06-07 20:43:00|449.8|447|449.97|447.17|449.97|447.17|449.8|447|0
1654634590000|2022-06-07 20:43:10|449.8|447|450.14|447.34|450.14|447.34|449.8|447|0
1654634600000|2022-06-07 20:43:20|450.06|447.26|449.97|447.17|450.06|447.26|449.8|447|0
1654634640000|2022-06-07 20:44:00|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654634650000|2022-06-07 20:44:10|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1654634660000|2022-06-07 20:44:20|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654634670000|2022-06-07 20:44:30|450.48|447.68|450.65|447.85|450.65|447.85|450.48|447.68|0
1654634680000|2022-06-07 20:44:40|450.82|448.02|450.99|448.19|450.99|448.19|450.82|448.02|0
1654634690000|2022-06-07 20:44:50|450.91|448.11|450.65|447.85|450.91|448.11|450.65|447.85|0
1654634700000|2022-06-07 20:45:00|450.74|447.94|450.48|447.68|450.82|448.02|450.48|447.68|0
1654634720000|2022-06-07 20:45:20|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1654634730000|2022-06-07 20:45:30|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654634740000|2022-06-07 20:45:40|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654634750000|2022-06-07 20:45:50|450.14|447.34|450.23|447.43|450.23|447.43|450.14|447.34|0
1654634760000|2022-06-07 20:46:00|450.31|447.51|450.14|447.34|450.31|447.51|450.14|447.34|0
1654634770000|2022-06-07 20:46:10|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1654634780000|2022-06-07 20:46:20|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654634880000|2022-06-07 20:48:00|450.31|447.51|450.48|447.68|450.48|447.68|450.31|447.51|0
1654634910000|2022-06-07 20:48:30|450.4|447.6|450.31|447.51|450.4|447.6|450.31|447.51|0
1654634920000|2022-06-07 20:48:40|450.14|447.34|450.06|447.26|450.14|447.34|450.06|447.26|0
1654634930000|2022-06-07 20:48:50|450.14|447.34|450.14|447.34|450.14|447.34|450.14|447.34|0
1654634940000|2022-06-07 20:49:00|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654634950000|2022-06-07 20:49:10|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1654634960000|2022-06-07 20:49:20|450.65|447.85|450.82|448.02|450.82|448.02|450.65|447.85|0
1654634980000|2022-06-07 20:49:40|450.65|447.85|450.65|447.85|450.65|447.85|450.48|447.68|0
1654634990000|2022-06-07 20:49:50|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1654635000000|2022-06-07 20:50:00|450.65|447.85|450.65|447.85|450.82|448.02|450.65|447.85|0
1654635010000|2022-06-07 20:50:10|450.48|447.68|450.82|448.02|450.82|448.02|450.48|447.68|0
1654635030000|2022-06-07 20:50:30|450.65|447.85|450.65|447.85|450.65|447.85|450.65|447.85|0
1654635040000|2022-06-07 20:50:40|450.82|448.02|450.65|447.85|450.82|448.02|450.65|447.85|0
1654635050000|2022-06-07 20:50:50|450.82|448.02|450.65|447.85|450.82|448.02|450.65|447.85|0
1654635060000|2022-06-07 20:51:00|451.16|448.36|451.16|448.36|451.16|448.36|451.16|448.36|0
1654635070000|2022-06-07 20:51:10|451.5|448.7|451.33|448.53|451.5|448.7|451.33|448.53|0
1654635080000|2022-06-07 20:51:20|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1654635100000|2022-06-07 20:51:40|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1654635110000|2022-06-07 20:51:50|451.5|448.7|451.5|448.7|451.59|448.79|451.5|448.7|0
1654635140000|2022-06-07 20:52:20|451.42|448.62|451.5|448.7|451.5|448.7|451.42|448.62|0
1654635150000|2022-06-07 20:52:30|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1654635180000|2022-06-07 20:53:00|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654635190000|2022-06-07 20:53:10|450.82|448.02|450.65|447.85|450.82|448.02|450.65|447.85|0
1654635200000|2022-06-07 20:53:20|450.99|448.19|451.16|448.36|451.16|448.36|450.99|448.19|0
1654635210000|2022-06-07 20:53:30|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1654635230000|2022-06-07 20:53:50|451.16|448.36|451.08|448.28|451.16|448.36|451.08|448.28|0
1654635240000|2022-06-07 20:54:00|450.99|448.19|451.16|448.36|451.16|448.36|450.99|448.19|0
1654635260000|2022-06-07 20:54:20|450.99|448.19|450.82|448.02|450.99|448.19|450.82|448.02|0
1654635270000|2022-06-07 20:54:30|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654635290000|2022-06-07 20:54:50|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1654635300000|2022-06-07 20:55:00|451.16|448.36|451.33|448.53|451.33|448.53|451.16|448.36|0
1654635310000|2022-06-07 20:55:10|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654635320000|2022-06-07 20:55:20|450.82|448.02|450.82|448.02|450.99|448.19|450.82|448.02|0
1654635330000|2022-06-07 20:55:30|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654635340000|2022-06-07 20:55:40|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1654635350000|2022-06-07 20:55:50|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654635360000|2022-06-07 20:56:00|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1654635370000|2022-06-07 20:56:10|450.65|447.85|450.65|447.85|450.65|447.85|450.65|447.85|0
1654635380000|2022-06-07 20:56:20|450.64|447.84|450.82|448.02|450.82|448.02|450.64|447.84|0
1654635390000|2022-06-07 20:56:30|450.73|447.93|450.99|448.19|450.99|448.19|450.73|447.93|0
1654635410000|2022-06-07 20:56:50|450.82|448.02|450.99|448.19|450.99|448.19|450.64|447.84|0
1654635460000|2022-06-07 20:57:40|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1654635470000|2022-06-07 20:57:50|450.64|447.84|450.47|447.67|450.64|447.84|450.47|447.67|0
1654635480000|2022-06-07 20:58:00|450.56|447.76|450.81|448.01|450.81|448.01|450.56|447.76|0
1654635500000|2022-06-07 20:58:20|450.73|447.93|450.64|447.84|450.73|447.93|450.64|447.84|0
1654635520000|2022-06-07 20:58:40|450.56|447.76|450.64|447.84|450.64|447.84|450.56|447.76|0
1654635540000|2022-06-07 20:59:00|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1654635550000|2022-06-07 20:59:10|450.98|448.18|451.15|448.35|451.15|448.35|450.98|448.18|0
1654635590000|2022-06-07 20:59:50|451.24|448.44|450.73|447.93|451.24|448.44|450.73|447.93|0
1654635600000|2022-06-07 21:00:00|451.05|448.25|451|448.2|451.05|448.25|450.97|448.17|0
1654635610000|2022-06-07 21:00:10|451.02|448.22|451.14|448.34|451.14|448.34|451.02|448.22|0
1654635620000|2022-06-07 21:00:20|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1654635630000|2022-06-07 21:00:30|451|448.2|451|448.2|451|448.2|451|448.2|0
1654635640000|2022-06-07 21:00:40|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1654635650000|2022-06-07 21:00:50|451|448.2|451|448.2|451|448.2|451|448.2|0
1654635660000|2022-06-07 21:01:00|450.97|448.17|450.97|448.17|450.97|448.17|450.97|448.17|0
1654635700000|2022-06-07 21:01:40|451|448.2|451|448.2|451|448.2|451|448.2|0
1654635720000|2022-06-07 21:02:00|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1654635750000|2022-06-07 21:02:30|450.97|448.17|450.97|448.17|450.97|448.17|450.97|448.17|0
1654635760000|2022-06-07 21:02:40|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1654635780000|2022-06-07 21:03:00|451.04|448.24|451.07|448.27|451.07|448.27|451.04|448.24|0
1654635800000|2022-06-07 21:03:20|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1654635830000|2022-06-07 21:03:50|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1654635890000|2022-06-07 21:04:50|451.36|448.56|451.12|448.32|451.36|448.56|451.12|448.32|0
1654635920000|2022-06-07 21:05:20|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654635960000|2022-06-07 21:06:00|451.02|448.22|451.04|448.24|451.04|448.24|451.02|448.22|0
1654635970000|2022-06-07 21:06:10|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1654635980000|2022-06-07 21:06:20|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654636000000|2022-06-07 21:06:40|451.09|448.29|451.09|448.29|451.09|448.29|451.07|448.27|0
1654636010000|2022-06-07 21:06:50|451.07|448.27|451.02|448.22|451.07|448.27|450.97|448.17|0
1654636100000|2022-06-07 21:08:20|450.97|448.17|450.97|448.17|450.97|448.17|450.97|448.17|0
1654636110000|2022-06-07 21:08:30|451.16|448.36|451.16|448.36|451.16|448.36|451.16|448.36|0
1654636170000|2022-06-07 21:09:30|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1654636180000|2022-06-07 21:09:40|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1654636200000|2022-06-07 21:10:00|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1654636220000|2022-06-07 21:10:20|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1654636270000|2022-06-07 21:11:10|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654636320000|2022-06-07 21:12:00|450.97|448.17|450.97|448.17|450.97|448.17|450.97|448.17|0
1654636450000|2022-06-07 21:14:10|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1654636500000|2022-06-07 21:15:00|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1654636510000|2022-06-07 21:15:10|451.14|448.34|450.96|448.16|451.14|448.34|450.96|448.16|0
1654636540000|2022-06-07 21:15:40|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1654636570000|2022-06-07 21:16:10|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1654636650000|2022-06-07 21:17:30|450.84|448.04|450.84|448.04|450.84|448.04|450.84|448.04|0
1654636660000|2022-06-07 21:17:40|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1654636680000|2022-06-07 21:18:00|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1654636700000|2022-06-07 21:18:20|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1654636710000|2022-06-07 21:18:30|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654636730000|2022-06-07 21:18:50|450.96|448.16|451.04|448.24|451.04|448.24|450.96|448.16|0
1654636750000|2022-06-07 21:19:10|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1654636780000|2022-06-07 21:19:40|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1654636790000|2022-06-07 21:19:50|450.84|448.04|450.86|448.06|450.86|448.06|450.84|448.04|0
1654636830000|2022-06-07 21:20:30|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1654636840000|2022-06-07 21:20:40|450.84|448.04|450.86|448.06|450.86|448.06|450.84|448.04|0
1654636870000|2022-06-07 21:21:10|450.76|447.96|450.76|447.96|450.76|447.96|450.76|447.96|0
1654637000000|2022-06-07 21:23:20|450.74|447.94|450.74|447.94|450.74|447.94|450.74|447.94|0
1654637010000|2022-06-07 21:23:30|450.76|447.96|450.76|447.96|450.76|447.96|450.76|447.96|0
1654637060000|2022-06-07 21:24:20|450.74|447.94|450.74|447.94|450.74|447.94|450.74|447.94|0
1654637070000|2022-06-07 21:24:30|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1654637080000|2022-06-07 21:24:40|450.74|447.94|450.74|447.94|450.74|447.94|450.74|447.94|0
1654637110000|2022-06-07 21:25:10|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1654637120000|2022-06-07 21:25:20|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1654637150000|2022-06-07 21:25:50|451.13|448.33|451.13|448.33|451.13|448.33|451.13|448.33|0
1654637170000|2022-06-07 21:26:10|450.93|448.13|451.04|448.24|451.04|448.24|450.93|448.13|0
1654637180000|2022-06-07 21:26:20|451.08|448.28|451.08|448.28|451.08|448.28|451.08|448.28|0
1654637200000|2022-06-07 21:26:40|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654637250000|2022-06-07 21:27:30|451.11|448.31|450.99|448.19|451.11|448.31|450.99|448.19|0
1654637300000|2022-06-07 21:28:20|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1654637350000|2022-06-07 21:29:10|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1654637370000|2022-06-07 21:29:30|451.3|448.5|451.3|448.5|451.3|448.5|451.3|448.5|0
1654637390000|2022-06-07 21:29:50|450.99|448.19|450.81|448.01|450.99|448.19|450.81|448.01|0
1654637420000|2022-06-07 21:30:20|450.69|447.89|450.69|447.89|450.69|447.89|450.69|447.89|0
1654637440000|2022-06-07 21:30:40|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1654637480000|2022-06-07 21:31:20|450.73|447.93|450.73|447.93|450.73|447.93|450.73|447.93|0
1654637490000|2022-06-07 21:31:30|450.54|447.74|450.54|447.74|450.54|447.74|450.54|447.74|0
1654637530000|2022-06-07 21:32:10|450.49|447.69|450.49|447.69|450.49|447.69|450.49|447.69|0
1654637560000|2022-06-07 21:32:40|450.39|447.59|450.43|447.63|450.43|447.63|450.39|447.59|0
1654637630000|2022-06-07 21:33:50|450.41|447.61|450.24|447.44|450.41|447.61|450.24|447.44|0
1654637640000|2022-06-07 21:34:00|450.28|447.48|450.28|447.48|450.28|447.48|450.28|447.48|0
1654637650000|2022-06-07 21:34:10|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654637730000|2022-06-07 21:35:30|450.19|447.39|450.14|447.34|450.19|447.39|450.14|447.34|0
1654637740000|2022-06-07 21:35:40|450.16|447.36|450.19|447.39|450.19|447.39|450.16|447.36|0
1654637750000|2022-06-07 21:35:50|450.14|447.34|450.04|447.24|450.14|447.34|450.04|447.24|0
1654637790000|2022-06-07 21:36:30|449.99|447.19|449.91|447.11|449.99|447.19|449.91|447.11|0
1654637800000|2022-06-07 21:36:40|449.93|447.13|449.86|447.06|449.93|447.13|449.86|447.06|0
1654637810000|2022-06-07 21:36:50|449.91|447.11|449.91|447.11|449.91|447.11|449.91|447.11|0
1654637820000|2022-06-07 21:37:00|449.96|447.16|449.96|447.16|449.96|447.16|449.96|447.16|0
1654637840000|2022-06-07 21:37:20|449.86|447.06|449.86|447.06|449.86|447.06|449.86|447.06|0
1654637930000|2022-06-07 21:38:50|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1654637960000|2022-06-07 21:39:20|449.76|446.96|449.91|447.11|449.91|447.11|449.76|446.96|0
1654637980000|2022-06-07 21:39:40|449.96|447.16|449.96|447.16|449.96|447.16|449.96|447.16|0
1654638110000|2022-06-07 21:41:50|450.04|447.24|450.04|447.24|450.04|447.24|450.04|447.24|0
1654638120000|2022-06-07 21:42:00|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1654638170000|2022-06-07 21:42:50|450.26|447.46|450.33|447.53|450.33|447.53|450.26|447.46|0
1654638230000|2022-06-07 21:43:50|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654638240000|2022-06-07 21:44:00|450.43|447.63|450.43|447.63|450.43|447.63|450.43|447.63|0
1654638280000|2022-06-07 21:44:40|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1654638300000|2022-06-07 21:45:00|450.28|447.48|450.28|447.48|450.28|447.48|450.28|447.48|0
1654638340000|2022-06-07 21:45:40|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1654638350000|2022-06-07 21:45:50|450.28|447.48|450.28|447.48|450.28|447.48|450.28|447.48|0
1654638360000|2022-06-07 21:46:00|450.35|447.55|450.35|447.55|450.35|447.55|450.35|447.55|0
1654638500000|2022-06-07 21:48:20|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1654638640000|2022-06-07 21:50:40|450.35|447.55|450.13|447.33|450.35|447.55|450.13|447.33|0
1654638830000|2022-06-07 21:53:50|450.15|447.35|450.13|447.33|450.15|447.35|450.13|447.33|0
1654638930000|2022-06-07 21:55:30|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654638950000|2022-06-07 21:55:50|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1654638980000|2022-06-07 21:56:20|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654639000000|2022-06-07 21:56:40|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1654639040000|2022-06-07 21:57:20|450.08|447.28|450.1|447.3|450.1|447.3|450.08|447.28|0
1654639060000|2022-06-07 21:57:40|450.13|447.33|450.1|447.3|450.13|447.33|450.1|447.3|0
1654639070000|2022-06-07 21:57:50|450.13|447.33|450.15|447.35|450.18|447.38|450.13|447.33|0
1654639080000|2022-06-07 21:58:00|450.13|447.33|450.13|447.33|450.13|447.33|450.13|447.33|0
1654639110000|2022-06-07 21:58:30|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654639120000|2022-06-07 21:58:40|450.15|447.35|450.18|447.38|450.18|447.38|450.15|447.35|0
1654639150000|2022-06-07 21:59:10|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654639160000|2022-06-07 21:59:20|450.13|447.33|450.13|447.33|450.13|447.33|450.13|447.33|0
1654639170000|2022-06-07 21:59:30|450.15|447.35|450.08|447.28|450.15|447.35|450.08|447.28|0
1654639180000|2022-06-07 21:59:40|450.15|447.35|450.15|447.35|450.15|447.35|450.15|447.35|0
1654639190000|2022-06-07 21:59:50|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654639200000|2022-06-07 22:00:00|450.88|448.08|450.71|447.91|450.88|448.08|450.54|447.74|0
1654639210000|2022-06-07 22:00:10|450.45|447.65|450.45|447.65|450.45|447.65|450.45|447.65|0
1654639220000|2022-06-07 22:00:20|450.2|447.4|449.26|446.46|450.2|447.4|449.26|446.46|0
1654639230000|2022-06-07 22:00:30|449.35|446.55|449.18|446.38|449.35|446.55|449.18|446.38|0
1654639240000|2022-06-07 22:00:40|449.26|446.46|448.58|445.78|449.26|446.46|448.58|445.78|0
1654639250000|2022-06-07 22:00:50|448.75|445.95|448.92|446.12|449.01|446.21|448.75|445.95|0
1654639260000|2022-06-07 22:01:00|449.18|446.38|449.26|446.46|449.26|446.46|449.18|446.38|0
1654639270000|2022-06-07 22:01:10|449.01|446.21|448.67|445.87|449.01|446.21|448.67|445.87|0
1654639280000|2022-06-07 22:01:20|449.01|446.21|448.75|445.95|449.01|446.21|448.75|445.95|0
1654639290000|2022-06-07 22:01:30|448.92|446.12|448.92|446.12|448.92|446.12|448.84|446.04|0
1654639300000|2022-06-07 22:01:40|448.84|446.04|448.92|446.12|448.92|446.12|448.84|446.04|0
1654639310000|2022-06-07 22:01:50|449.01|446.21|448.67|445.87|449.09|446.29|448.67|445.87|0
1654639320000|2022-06-07 22:02:00|448.75|445.95|448.58|445.78|449.01|446.21|448.58|445.78|0
1654639330000|2022-06-07 22:02:10|448.5|445.7|448.33|445.53|448.5|445.7|448.33|445.53|0
1654639340000|2022-06-07 22:02:20|448.24|445.44|448.24|445.44|448.24|445.44|448.24|445.44|0
1654639350000|2022-06-07 22:02:30|448.75|445.95|448.75|445.95|448.92|446.12|448.75|445.95|0
1654639360000|2022-06-07 22:02:40|448.67|445.87|448.67|445.87|448.67|445.87|448.58|445.78|0
1654639370000|2022-06-07 22:02:50|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1654639380000|2022-06-07 22:03:00|448.92|446.12|448.67|445.87|448.92|446.12|448.67|445.87|0
1654639390000|2022-06-07 22:03:10|448.75|445.95|448.67|445.87|448.75|445.95|448.67|445.87|0
1654639400000|2022-06-07 22:03:20|448.75|445.95|448.58|445.78|448.75|445.95|448.58|445.78|0
1654639420000|2022-06-07 22:03:40|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1654639450000|2022-06-07 22:04:10|448.58|445.78|448.58|445.78|448.58|445.78|448.58|445.78|0
1654639460000|2022-06-07 22:04:20|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1654639480000|2022-06-07 22:04:40|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1654639490000|2022-06-07 22:04:50|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1654639510000|2022-06-07 22:05:10|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1654639530000|2022-06-07 22:05:30|449.18|446.38|449.18|446.38|449.18|446.38|449.18|446.38|0
1654639540000|2022-06-07 22:05:40|449.26|446.46|449.18|446.38|449.26|446.46|449.18|446.38|0
1654639560000|2022-06-07 22:06:00|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1654639580000|2022-06-07 22:06:20|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1654639600000|2022-06-07 22:06:40|449.26|446.46|449.6|446.8|449.6|446.8|449.26|446.46|0
1654639610000|2022-06-07 22:06:50|449.77|446.97|449.77|446.97|449.77|446.97|449.77|446.97|0
1654639660000|2022-06-07 22:07:40|449.85|447.05|449.94|447.14|450.28|447.48|449.85|447.05|0
1654639670000|2022-06-07 22:07:50|449.77|446.97|449.85|447.05|449.85|447.05|449.77|446.97|0
1654639680000|2022-06-07 22:08:00|449.94|447.14|449.94|447.14|449.94|447.14|449.94|447.14|0
1654639740000|2022-06-07 22:09:00|449.77|446.97|449.77|446.97|449.77|446.97|449.77|446.97|0
1654639750000|2022-06-07 22:09:10|449.43|446.63|449.6|446.8|449.6|446.8|449.43|446.63|0
1654639760000|2022-06-07 22:09:20|449.51|446.71|449.43|446.63|449.51|446.71|449.43|446.63|0
1654639790000|2022-06-07 22:09:50|449.6|446.8|449.6|446.8|449.6|446.8|449.51|446.71|0
1654639800000|2022-06-07 22:10:00|449.51|446.71|449.6|446.8|449.6|446.8|449.51|446.71|0
1654639820000|2022-06-07 22:10:20|449.43|446.63|449.43|446.63|449.43|446.63|449.43|446.63|0
1654639840000|2022-06-07 22:10:40|449.26|446.46|449.09|446.29|449.26|446.46|449.09|446.29|0
1654639850000|2022-06-07 22:10:50|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1654639860000|2022-06-07 22:11:00|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1654639870000|2022-06-07 22:11:10|449|446.2|448.91|446.11|449|446.2|448.91|446.11|0
1654639880000|2022-06-07 22:11:20|449|446.2|449.08|446.28|449.08|446.28|448.91|446.11|0
1654639890000|2022-06-07 22:11:30|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654639900000|2022-06-07 22:11:40|448.74|445.94|448.57|445.77|448.74|445.94|448.57|445.77|0
1654639910000|2022-06-07 22:11:50|448.66|445.86|448.57|445.77|448.74|445.94|448.57|445.77|0
1654639920000|2022-06-07 22:12:00|448.41|445.61|448.07|445.27|448.41|445.61|448.07|445.27|0
1654639930000|2022-06-07 22:12:10|447.9|445.1|447.73|444.93|447.9|445.1|447.73|444.93|0
1654639940000|2022-06-07 22:12:20|447.56|444.76|447.56|444.76|447.56|444.76|447.56|444.76|0
1654639950000|2022-06-07 22:12:30|447.73|444.93|447.73|444.93|447.9|445.1|447.73|444.93|0
1654639960000|2022-06-07 22:12:40|447.9|445.1|447.56|444.76|447.9|445.1|447.56|444.76|0
1654639970000|2022-06-07 22:12:50|447.39|444.59|447.39|444.59|447.39|444.59|447.22|444.42|0
1654639990000|2022-06-07 22:13:10|447.56|444.76|447.56|444.76|447.56|444.76|447.56|444.76|0
1654640000000|2022-06-07 22:13:20|447.39|444.59|447.56|444.76|447.56|444.76|447.39|444.59|0
1654640020000|2022-06-07 22:13:40|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1654640030000|2022-06-07 22:13:50|448.06|445.26|448.06|445.26|448.06|445.26|448.06|445.26|0
1654640040000|2022-06-07 22:14:00|448.15|445.35|448.06|445.26|448.15|445.35|448.06|445.26|0
1654640050000|2022-06-07 22:14:10|448.4|445.6|448.49|445.69|448.49|445.69|448.4|445.6|0
1654640060000|2022-06-07 22:14:20|448.57|445.77|448.57|445.77|448.57|445.77|448.57|445.77|0
1654640070000|2022-06-07 22:14:30|448.32|445.52|448.06|445.26|448.32|445.52|448.06|445.26|0
1654640080000|2022-06-07 22:14:40|448.15|445.35|448.23|445.43|448.23|445.43|448.15|445.35|0
1654640090000|2022-06-07 22:14:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1654640100000|2022-06-07 22:15:00|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1654640120000|2022-06-07 22:15:20|447.64|444.84|447.72|444.92|447.72|444.92|447.64|444.84|0
1654640150000|2022-06-07 22:15:50|447.64|444.84|447.64|444.84|447.72|444.92|447.64|444.84|0
1654640160000|2022-06-07 22:16:00|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1654640170000|2022-06-07 22:16:10|448.06|445.26|448.06|445.26|448.06|445.26|448.06|445.26|0
1654640180000|2022-06-07 22:16:20|448.15|445.35|447.98|445.18|448.15|445.35|447.98|445.18|0
1654640190000|2022-06-07 22:16:30|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1654640200000|2022-06-07 22:16:40|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1654640220000|2022-06-07 22:17:00|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1654640240000|2022-06-07 22:17:20|448.15|445.35|448.06|445.26|448.15|445.35|448.06|445.26|0
1654640250000|2022-06-07 22:17:30|448.15|445.35|448.23|445.43|448.23|445.43|448.06|445.26|0
1654640260000|2022-06-07 22:17:40|448.15|445.35|448.32|445.52|448.32|445.52|448.15|445.35|0
1654640270000|2022-06-07 22:17:50|448.4|445.6|448.49|445.69|448.49|445.69|448.4|445.6|0
1654640280000|2022-06-07 22:18:00|448.57|445.77|448.49|445.69|448.57|445.77|448.49|445.69|0
1654640290000|2022-06-07 22:18:10|448.4|445.6|448.4|445.6|448.4|445.6|448.4|445.6|0
1654640310000|2022-06-07 22:18:30|448.23|445.43|448.32|445.52|448.32|445.52|448.23|445.43|0
1654640320000|2022-06-07 22:18:40|448.57|445.77|448.66|445.86|448.66|445.86|448.57|445.77|0
1654640330000|2022-06-07 22:18:50|448.74|445.94|448.91|446.11|448.91|446.11|448.74|445.94|0
1654640340000|2022-06-07 22:19:00|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1654640350000|2022-06-07 22:19:10|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1654640360000|2022-06-07 22:19:20|448.74|445.94|448.57|445.77|448.74|445.94|448.57|445.77|0
1654640370000|2022-06-07 22:19:30|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1654640380000|2022-06-07 22:19:40|448.66|445.86|448.49|445.69|448.66|445.86|448.49|445.69|0
1654640390000|2022-06-07 22:19:50|448.4|445.6|448.4|445.6|448.4|445.6|448.4|445.6|0
1654640400000|2022-06-07 22:20:00|448.49|445.69|448.49|445.69|448.49|445.69|448.49|445.69|0
1654640410000|2022-06-07 22:20:10|448.57|445.77|448.74|445.94|448.74|445.94|448.57|445.77|0
1654640420000|2022-06-07 22:20:20|448.83|446.03|448.74|445.94|448.83|446.03|448.74|445.94|0
1654640430000|2022-06-07 22:20:30|448.83|446.03|448.91|446.11|448.91|446.11|448.83|446.03|0
1654640440000|2022-06-07 22:20:40|449.08|446.28|449.25|446.45|449.25|446.45|449.08|446.28|0
1654640450000|2022-06-07 22:20:50|449.42|446.62|449.34|446.54|449.42|446.62|449.34|446.54|0
1654640460000|2022-06-07 22:21:00|449.25|446.45|449.34|446.54|449.34|446.54|449.25|446.45|0
1654640470000|2022-06-07 22:21:10|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654640480000|2022-06-07 22:21:20|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1654640490000|2022-06-07 22:21:30|449.08|446.28|449.25|446.45|449.25|446.45|449.08|446.28|0
1654640500000|2022-06-07 22:21:40|449.42|446.62|449.25|446.45|449.42|446.62|449.25|446.45|0
1654640540000|2022-06-07 22:22:20|448.91|446.11|449.08|446.28|449.08|446.28|448.91|446.11|0
1654640550000|2022-06-07 22:22:30|449.17|446.37|449.08|446.28|449.17|446.37|449.08|446.28|0
1654640560000|2022-06-07 22:22:40|449.17|446.37|449.34|446.54|449.34|446.54|449.17|446.37|0
1654640570000|2022-06-07 22:22:50|449.42|446.62|449.25|446.45|449.42|446.62|449.25|446.45|0
1654640580000|2022-06-07 22:23:00|449.34|446.54|449.25|446.45|449.42|446.62|449.25|446.45|0
1654640590000|2022-06-07 22:23:10|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654640610000|2022-06-07 22:23:30|449.59|446.79|449.51|446.71|449.59|446.79|449.42|446.62|0
1654640620000|2022-06-07 22:23:40|449.42|446.62|449.42|446.62|449.42|446.62|449.34|446.54|0
1654640630000|2022-06-07 22:23:50|449.25|446.45|449.42|446.62|449.42|446.62|449.25|446.45|0
1654640640000|2022-06-07 22:24:00|449.25|446.45|449.08|446.28|449.25|446.45|448.91|446.11|0
1654640650000|2022-06-07 22:24:10|449|446.2|449|446.2|449.08|446.28|449|446.2|0
1654640660000|2022-06-07 22:24:20|448.91|446.11|449.25|446.45|449.25|446.45|448.91|446.11|0
1654640670000|2022-06-07 22:24:30|449.08|446.28|449|446.2|449.08|446.28|449|446.2|0
1654640680000|2022-06-07 22:24:40|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654640690000|2022-06-07 22:24:50|449|446.2|448.91|446.11|449|446.2|448.91|446.11|0
1654640700000|2022-06-07 22:25:00|448.74|445.94|448.57|445.77|448.74|445.94|448.57|445.77|0
1654640710000|2022-06-07 22:25:10|448.4|445.6|448.23|445.43|448.4|445.6|448.23|445.43|0
1654640720000|2022-06-07 22:25:20|448.06|445.26|448.23|445.43|448.4|445.6|448.06|445.26|0
1654640730000|2022-06-07 22:25:30|448.4|445.6|448.4|445.6|448.57|445.77|448.4|445.6|0
1654640740000|2022-06-07 22:25:40|448.57|445.77|448.4|445.6|448.57|445.77|448.4|445.6|0
1654640750000|2022-06-07 22:25:50|448.57|445.77|449.08|446.28|449.08|446.28|448.57|445.77|0
1654640760000|2022-06-07 22:26:00|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654640770000|2022-06-07 22:26:10|448.74|445.94|448.91|446.11|448.91|446.11|448.74|445.94|0
1654640780000|2022-06-07 22:26:20|449.08|446.28|449.08|446.28|449.17|446.37|449.08|446.28|0
1654640800000|2022-06-07 22:26:40|449.25|446.45|449.42|446.62|449.42|446.62|449.25|446.45|0
1654640820000|2022-06-07 22:27:00|449.25|446.45|449.42|446.62|449.42|446.62|449.25|446.45|0
1654640830000|2022-06-07 22:27:10|449.59|446.79|449.42|446.62|449.59|446.79|449.42|446.62|0
1654640860000|2022-06-07 22:27:40|449.34|446.54|449.25|446.45|449.34|446.54|449.25|446.45|0
1654640870000|2022-06-07 22:27:50|449.34|446.54|449.42|446.62|449.42|446.62|449.34|446.54|0
1654640880000|2022-06-07 22:28:00|449.25|446.45|449.08|446.28|449.25|446.45|449.08|446.28|0
1654640890000|2022-06-07 22:28:10|449.17|446.37|449.42|446.62|449.42|446.62|449.17|446.37|0
1654640900000|2022-06-07 22:28:20|449.25|446.45|449.08|446.28|449.25|446.45|449.08|446.28|0
1654640910000|2022-06-07 22:28:30|449|446.2|449.08|446.28|449.08|446.28|449|446.2|0
1654640920000|2022-06-07 22:28:40|449|446.2|449|446.2|449|446.2|449|446.2|0
1654640930000|2022-06-07 22:28:50|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654640940000|2022-06-07 22:29:00|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654640950000|2022-06-07 22:29:10|448.91|446.11|448.74|445.94|448.91|446.11|448.74|445.94|0
1654640960000|2022-06-07 22:29:20|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1654640970000|2022-06-07 22:29:30|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654640980000|2022-06-07 22:29:40|449.08|446.28|449|446.2|449.08|446.28|448.91|446.11|0
1654640990000|2022-06-07 22:29:50|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654641000000|2022-06-07 22:30:00|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1654641010000|2022-06-07 22:30:10|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654641030000|2022-06-07 22:30:30|449.17|446.37|449.17|446.37|449.17|446.37|449.17|446.37|0
1654641040000|2022-06-07 22:30:40|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1654641050000|2022-06-07 22:30:50|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654641060000|2022-06-07 22:31:00|449|446.2|448.91|446.11|449.08|446.28|448.91|446.11|0
1654641110000|2022-06-07 22:31:50|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654641120000|2022-06-07 22:32:00|449|446.2|448.91|446.11|449.08|446.28|448.91|446.11|0
1654641130000|2022-06-07 22:32:10|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654641140000|2022-06-07 22:32:20|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1654641150000|2022-06-07 22:32:30|448.74|445.94|448.91|446.11|448.91|446.11|448.74|445.94|0
1654641160000|2022-06-07 22:32:40|448.74|445.94|448.91|446.11|448.91|446.11|448.74|445.94|0
1654641170000|2022-06-07 22:32:50|449.08|446.28|448.91|446.11|449.08|446.28|448.91|446.11|0
1654641180000|2022-06-07 22:33:00|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1654641190000|2022-06-07 22:33:10|449.16|446.36|449.08|446.28|449.16|446.36|449.08|446.28|0
1654641210000|2022-06-07 22:33:30|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1654641220000|2022-06-07 22:33:40|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654641230000|2022-06-07 22:33:50|449.59|446.79|449.59|446.79|449.59|446.79|449.59|446.79|0
1654641240000|2022-06-07 22:34:00|449.5|446.7|449.25|446.45|449.5|446.7|449.25|446.45|0
1654641250000|2022-06-07 22:34:10|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654641270000|2022-06-07 22:34:30|449.59|446.79|449.42|446.62|449.59|446.79|449.42|446.62|0
1654641280000|2022-06-07 22:34:40|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1654641290000|2022-06-07 22:34:50|449.42|446.62|449.59|446.79|449.59|446.79|449.42|446.62|0
1654641300000|2022-06-07 22:35:00|449.42|446.62|449.08|446.28|449.42|446.62|449.08|446.28|0
1654641310000|2022-06-07 22:35:10|449.25|446.45|449.25|446.45|449.25|446.45|449.08|446.28|0
1654641320000|2022-06-07 22:35:20|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654641330000|2022-06-07 22:35:30|449.59|446.79|449.59|446.79|449.76|446.96|449.59|446.79|0
1654641340000|2022-06-07 22:35:40|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1654641350000|2022-06-07 22:35:50|449.59|446.79|449.67|446.87|449.67|446.87|449.59|446.79|0
1654641360000|2022-06-07 22:36:00|449.59|446.79|449.93|447.13|449.93|447.13|449.59|446.79|0
1654641370000|2022-06-07 22:36:10|449.76|446.96|449.59|446.79|449.93|447.13|449.59|446.79|0
1654641380000|2022-06-07 22:36:20|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1654641420000|2022-06-07 22:37:00|449.33|446.53|449.42|446.62|449.42|446.62|449.24|446.44|0
1654641430000|2022-06-07 22:37:10|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1654641440000|2022-06-07 22:37:20|449.58|446.78|449.76|446.96|449.76|446.96|449.58|446.78|0
1654641450000|2022-06-07 22:37:30|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654641470000|2022-06-07 22:37:50|449.58|446.78|449.75|446.95|449.75|446.95|449.58|446.78|0
1654641500000|2022-06-07 22:38:20|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654641520000|2022-06-07 22:38:40|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654641530000|2022-06-07 22:38:50|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654641550000|2022-06-07 22:39:10|450.44|447.64|450.44|447.64|450.44|447.64|450.44|447.64|0
1654641560000|2022-06-07 22:39:20|450.26|447.46|450.09|447.29|450.26|447.46|450.09|447.29|0
1654641570000|2022-06-07 22:39:30|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1654641590000|2022-06-07 22:39:50|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1654641620000|2022-06-07 22:40:20|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654641640000|2022-06-07 22:40:40|449.67|446.87|449.58|446.78|449.67|446.87|449.58|446.78|0
1654641660000|2022-06-07 22:41:00|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654641690000|2022-06-07 22:41:30|449.92|447.12|449.75|446.95|449.92|447.12|449.75|446.95|0
1654641710000|2022-06-07 22:41:50|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1654641720000|2022-06-07 22:42:00|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1654641750000|2022-06-07 22:42:30|449.84|447.04|449.75|446.95|449.84|447.04|449.75|446.95|0
1654641810000|2022-06-07 22:43:30|450.09|447.29|449.75|446.95|450.09|447.29|449.75|446.95|0
1654641840000|2022-06-07 22:44:00|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654641850000|2022-06-07 22:44:10|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1654641880000|2022-06-07 22:44:40|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1654641900000|2022-06-07 22:45:00|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1654641960000|2022-06-07 22:46:00|448.9|446.1|448.9|446.1|448.9|446.1|448.9|446.1|0
1654641980000|2022-06-07 22:46:20|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1654641990000|2022-06-07 22:46:30|449.24|446.44|449.41|446.61|449.41|446.61|449.24|446.44|0
1654642000000|2022-06-07 22:46:40|449.24|446.44|449.41|446.61|449.41|446.61|449.24|446.44|0
1654642010000|2022-06-07 22:46:50|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642020000|2022-06-07 22:47:00|449.5|446.7|449.5|446.7|449.5|446.7|449.5|446.7|0
1654642030000|2022-06-07 22:47:10|449.58|446.78|449.75|446.95|449.75|446.95|449.58|446.78|0
1654642050000|2022-06-07 22:47:30|449.84|447.04|449.92|447.12|449.92|447.12|449.84|447.04|0
1654642060000|2022-06-07 22:47:40|449.84|447.04|449.84|447.04|449.92|447.12|449.84|447.04|0
1654642070000|2022-06-07 22:47:50|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1654642080000|2022-06-07 22:48:00|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1654642090000|2022-06-07 22:48:10|450.09|447.29|449.92|447.12|450.09|447.29|449.92|447.12|0
1654642100000|2022-06-07 22:48:20|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1654642170000|2022-06-07 22:49:30|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1654642180000|2022-06-07 22:49:40|450.43|447.63|450.26|447.46|450.43|447.63|450.18|447.38|0
1654642250000|2022-06-07 22:50:50|450.09|447.29|450.26|447.46|450.26|447.46|450.09|447.29|0
1654642260000|2022-06-07 22:51:00|450.35|447.55|450.43|447.63|450.43|447.63|450.35|447.55|0
1654642270000|2022-06-07 22:51:10|450.35|447.55|450.26|447.46|450.43|447.63|450.26|447.46|0
1654642280000|2022-06-07 22:51:20|450.43|447.63|450.43|447.63|450.43|447.63|450.43|447.63|0
1654642300000|2022-06-07 22:51:40|450.52|447.72|450.52|447.72|450.52|447.72|450.52|447.72|0
1654642310000|2022-06-07 22:51:50|450.6|447.8|450.6|447.8|450.6|447.8|450.6|447.8|0
1654642330000|2022-06-07 22:52:10|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1654642340000|2022-06-07 22:52:20|450.35|447.55|450.43|447.63|450.43|447.63|450.35|447.55|0
1654642350000|2022-06-07 22:52:30|450.52|447.72|450.52|447.72|450.52|447.72|450.52|447.72|0
1654642360000|2022-06-07 22:52:40|450.43|447.63|450.43|447.63|450.43|447.63|450.43|447.63|0
1654642370000|2022-06-07 22:52:50|450.35|447.55|450.43|447.63|450.43|447.63|450.35|447.55|0
1654642430000|2022-06-07 22:53:50|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1654642440000|2022-06-07 22:54:00|449.92|447.12|449.75|446.95|449.92|447.12|449.75|446.95|0
1654642450000|2022-06-07 22:54:10|449.67|446.87|449.67|446.87|449.67|446.87|449.67|446.87|0
1654642460000|2022-06-07 22:54:20|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642480000|2022-06-07 22:54:40|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1654642490000|2022-06-07 22:54:50|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642500000|2022-06-07 22:55:00|449.41|446.61|449.41|446.61|449.5|446.7|449.41|446.61|0
1654642560000|2022-06-07 22:56:00|449.58|446.78|449.41|446.61|449.58|446.78|449.41|446.61|0
1654642570000|2022-06-07 22:56:10|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642600000|2022-06-07 22:56:40|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654642610000|2022-06-07 22:56:50|449.92|447.12|449.75|446.95|449.92|447.12|449.75|446.95|0
1654642620000|2022-06-07 22:57:00|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1654642650000|2022-06-07 22:57:30|450.01|447.21|450.01|447.21|450.01|447.21|450.01|447.21|0
1654642670000|2022-06-07 22:57:50|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1654642690000|2022-06-07 22:58:10|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1654642700000|2022-06-07 22:58:20|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1654642710000|2022-06-07 22:58:30|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1654642720000|2022-06-07 22:58:40|449.92|447.12|450.09|447.29|450.09|447.29|449.92|447.12|0
1654642740000|2022-06-07 22:59:00|449.92|447.12|449.84|447.04|449.92|447.12|449.84|447.04|0
1654642750000|2022-06-07 22:59:10|449.92|447.12|449.75|446.95|449.92|447.12|449.75|446.95|0
1654642780000|2022-06-07 22:59:40|449.58|446.78|449.41|446.61|449.58|446.78|449.41|446.61|0
1654642790000|2022-06-07 22:59:50|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642800000|2022-06-07 23:00:00|449.41|446.61|449.41|446.61|449.41|446.61|449.32|446.52|0
1654642810000|2022-06-07 23:00:10|449.49|446.69|449.41|446.61|449.58|446.78|449.41|446.61|0
1654642820000|2022-06-07 23:00:20|449.32|446.52|449.58|446.78|449.58|446.78|449.32|446.52|0
1654642830000|2022-06-07 23:00:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1654642840000|2022-06-07 23:00:40|449.41|446.61|449.41|446.61|449.58|446.78|449.41|446.61|0
1654642850000|2022-06-07 23:00:50|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1654642880000|2022-06-07 23:01:20|449.32|446.52|449.41|446.61|449.41|446.61|449.32|446.52|0
1654642900000|2022-06-07 23:01:40|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1654642920000|2022-06-07 23:02:00|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1654642940000|2022-06-07 23:02:20|449.41|446.61|449.58|446.78|449.58|446.78|449.41|446.61|0
1654642990000|2022-06-07 23:03:10|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1654643040000|2022-06-07 23:04:00|449.23|446.43|449.06|446.26|449.23|446.43|449.06|446.26|0
1654643060000|2022-06-07 23:04:20|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1654643070000|2022-06-07 23:04:30|449.15|446.35|449.15|446.35|449.15|446.35|449.06|446.26|0
1654643080000|2022-06-07 23:04:40|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654643120000|2022-06-07 23:05:20|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643130000|2022-06-07 23:05:30|448.81|446.01|448.89|446.09|448.89|446.09|448.72|445.92|0
1654643140000|2022-06-07 23:05:40|448.72|445.92|448.89|446.09|448.89|446.09|448.72|445.92|0
1654643150000|2022-06-07 23:05:50|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1654643200000|2022-06-07 23:06:40|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643230000|2022-06-07 23:07:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654643370000|2022-06-07 23:09:30|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643380000|2022-06-07 23:09:40|449.06|446.26|449.06|446.26|449.23|446.43|449.06|446.26|0
1654643440000|2022-06-07 23:10:40|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643460000|2022-06-07 23:11:00|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654643510000|2022-06-07 23:11:50|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1654643520000|2022-06-07 23:12:00|449.15|446.35|449.06|446.26|449.15|446.35|449.06|446.26|0
1654643530000|2022-06-07 23:12:10|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1654643540000|2022-06-07 23:12:20|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1654643550000|2022-06-07 23:12:30|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1654643580000|2022-06-07 23:13:00|449.23|446.43|449.32|446.52|449.32|446.52|449.23|446.43|0
1654643590000|2022-06-07 23:13:10|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1654643610000|2022-06-07 23:13:30|449.49|446.69|449.57|446.77|449.57|446.77|449.49|446.69|0
1654643620000|2022-06-07 23:13:40|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1654643650000|2022-06-07 23:14:10|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1654643700000|2022-06-07 23:15:00|449.4|446.6|449.23|446.43|449.4|446.6|449.23|446.43|0
1654643710000|2022-06-07 23:15:10|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1654643720000|2022-06-07 23:15:20|449.32|446.52|449.23|446.43|449.32|446.52|449.23|446.43|0
1654643750000|2022-06-07 23:15:50|449.06|446.26|449.23|446.43|449.23|446.43|449.06|446.26|0
1654643760000|2022-06-07 23:16:00|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1654643770000|2022-06-07 23:16:10|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1654643850000|2022-06-07 23:17:30|449.06|446.26|449.15|446.35|449.15|446.35|449.06|446.26|0
1654643860000|2022-06-07 23:17:40|449.06|446.26|448.98|446.18|449.15|446.35|448.98|446.18|0
1654643870000|2022-06-07 23:17:50|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643890000|2022-06-07 23:18:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654643910000|2022-06-07 23:18:30|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643920000|2022-06-07 23:18:40|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1654643930000|2022-06-07 23:18:50|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654643940000|2022-06-07 23:19:00|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643950000|2022-06-07 23:19:10|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1654643960000|2022-06-07 23:19:20|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654643970000|2022-06-07 23:19:30|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1654643980000|2022-06-07 23:19:40|448.89|446.09|448.89|446.09|448.89|446.09|448.81|446.01|0
1654643990000|2022-06-07 23:19:50|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1654644000000|2022-06-07 23:20:00|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654644030000|2022-06-07 23:20:30|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654644080000|2022-06-07 23:21:20|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1654644090000|2022-06-07 23:21:30|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654644100000|2022-06-07 23:21:40|448.89|446.09|448.89|446.09|449.06|446.26|448.89|446.09|0
1654644120000|2022-06-07 23:22:00|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1654644130000|2022-06-07 23:22:10|448.89|446.09|448.98|446.18|448.98|446.18|448.89|446.09|0
1654644140000|2022-06-07 23:22:20|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654644170000|2022-06-07 23:22:50|449.23|446.43|449.4|446.6|449.4|446.6|449.23|446.43|0
1654644190000|2022-06-07 23:23:10|449.23|446.43|449.4|446.6|449.4|446.6|449.23|446.43|0
1654644200000|2022-06-07 23:23:20|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1654644210000|2022-06-07 23:23:30|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1654644240000|2022-06-07 23:24:00|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654644260000|2022-06-07 23:24:20|448.72|445.92|448.72|445.92|448.81|446.01|448.72|445.92|0
1654644270000|2022-06-07 23:24:30|448.81|446.01|448.81|446.01|448.81|446.01|448.81|446.01|0
1654644290000|2022-06-07 23:24:50|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1654644310000|2022-06-07 23:25:10|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1654644330000|2022-06-07 23:25:30|448.55|445.75|448.55|445.75|448.55|445.75|448.55|445.75|0
1654644350000|2022-06-07 23:25:50|448.38|445.58|448.38|445.58|448.38|445.58|448.38|445.58|0
1654644370000|2022-06-07 23:26:10|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1654644380000|2022-06-07 23:26:20|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1654644400000|2022-06-07 23:26:40|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1654644410000|2022-06-07 23:26:50|448.04|445.24|448.21|445.41|448.21|445.41|448.04|445.24|0
1654644420000|2022-06-07 23:27:00|448.04|445.24|448.38|445.58|448.38|445.58|448.04|445.24|0
1654644430000|2022-06-07 23:27:10|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1654644470000|2022-06-07 23:27:50|448.38|445.58|448.38|445.58|448.38|445.58|448.38|445.58|0
1654644560000|2022-06-07 23:29:20|448.55|445.75|448.55|445.75|448.55|445.75|448.55|445.75|0
1654644570000|2022-06-07 23:29:30|448.54|445.74|448.71|445.91|448.71|445.91|448.54|445.74|0
1654644580000|2022-06-07 23:29:40|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1654644590000|2022-06-07 23:29:50|448.71|445.91|448.88|446.08|448.88|446.08|448.71|445.91|0
1654644600000|2022-06-07 23:30:00|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1654644610000|2022-06-07 23:30:10|448.54|445.74|448.71|445.91|448.71|445.91|448.54|445.74|0
1654644640000|2022-06-07 23:30:40|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1654644660000|2022-06-07 23:31:00|449.05|446.25|449.39|446.59|449.39|446.59|449.05|446.25|0
1654644680000|2022-06-07 23:31:20|449.56|446.76|449.56|446.76|449.65|446.85|449.56|446.76|0
1654644690000|2022-06-07 23:31:30|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1654644710000|2022-06-07 23:31:50|449.56|446.76|449.73|446.93|449.73|446.93|449.56|446.76|0
1654644720000|2022-06-07 23:32:00|449.9|447.1|449.9|447.1|449.9|447.1|449.9|447.1|0
1654644730000|2022-06-07 23:32:10|450.07|447.27|450.07|447.27|450.07|447.27|450.07|447.27|0
1654644740000|2022-06-07 23:32:20|449.9|447.1|450.07|447.27|450.07|447.27|449.9|447.1|0
1654644760000|2022-06-07 23:32:40|450.16|447.36|450.16|447.36|450.16|447.36|450.16|447.36|0
1654644770000|2022-06-07 23:32:50|450.07|447.27|450.07|447.27|450.24|447.44|450.07|447.27|0
1654644780000|2022-06-07 23:33:00|450.24|447.44|450.24|447.44|450.24|447.44|450.24|447.44|0
1654644810000|2022-06-07 23:33:30|450.07|447.27|449.99|447.19|450.07|447.27|449.99|447.19|0
1654644820000|2022-06-07 23:33:40|449.9|447.1|450.16|447.36|450.24|447.44|449.9|447.1|0
1654644830000|2022-06-07 23:33:50|450.24|447.44|450.24|447.44|450.24|447.44|450.24|447.44|0
1654644850000|2022-06-07 23:34:10|450.33|447.53|450.24|447.44|450.33|447.53|450.24|447.44|0
1654644860000|2022-06-07 23:34:20|450.41|447.61|450.24|447.44|450.41|447.61|450.24|447.44|0
1654644880000|2022-06-07 23:34:40|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1654644890000|2022-06-07 23:34:50|450.5|447.7|450.75|447.95|450.75|447.95|450.5|447.7|0
1654644900000|2022-06-07 23:35:00|450.92|448.12|450.58|447.78|450.92|448.12|450.58|447.78|0
1654644910000|2022-06-07 23:35:10|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1654644920000|2022-06-07 23:35:20|450.75|447.95|450.58|447.78|450.75|447.95|450.58|447.78|0
1654644930000|2022-06-07 23:35:30|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1654644940000|2022-06-07 23:35:40|450.58|447.78|450.41|447.61|450.67|447.87|450.41|447.61|0
1654644950000|2022-06-07 23:35:50|449.9|447.1|449.9|447.1|449.99|447.19|449.9|447.1|0
1654644960000|2022-06-07 23:36:00|450.07|447.27|450.16|447.36|450.16|447.36|450.07|447.27|0
1654644970000|2022-06-07 23:36:10|450.07|447.27|450.24|447.44|450.24|447.44|450.07|447.27|0
1654644990000|2022-06-07 23:36:30|450.41|447.61|450.58|447.78|450.58|447.78|450.41|447.61|0
1654645010000|2022-06-07 23:36:50|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1654645020000|2022-06-07 23:37:00|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1654645030000|2022-06-07 23:37:10|450.92|448.12|450.58|447.78|450.92|448.12|450.58|447.78|0
1654645050000|2022-06-07 23:37:30|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1654645060000|2022-06-07 23:37:40|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1654645070000|2022-06-07 23:37:50|450.92|448.12|450.84|448.04|450.92|448.12|450.84|448.04|0
1654645080000|2022-06-07 23:38:00|450.75|447.95|450.92|448.12|450.92|448.12|450.75|447.95|0
1654645090000|2022-06-07 23:38:10|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1654645100000|2022-06-07 23:38:20|450.92|448.12|451.09|448.29|451.09|448.29|450.92|448.12|0
1654645120000|2022-06-07 23:38:40|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1654645130000|2022-06-07 23:38:50|450.67|447.87|450.75|447.95|450.75|447.95|450.67|447.87|0
1654645140000|2022-06-07 23:39:00|450.84|448.04|450.75|447.95|450.92|448.12|450.75|447.95|0
1654645150000|2022-06-07 23:39:10|450.58|447.78|450.75|447.95|450.75|447.95|450.58|447.78|0
1654645180000|2022-06-07 23:39:40|450.92|448.12|450.92|448.12|450.92|448.12|450.75|447.95|0
1654645190000|2022-06-07 23:39:50|451.01|448.21|450.92|448.12|451.01|448.21|450.92|448.12|0
1654645200000|2022-06-07 23:40:00|451.01|448.21|451.09|448.29|451.09|448.29|451.01|448.21|0
1654645220000|2022-06-07 23:40:20|451.26|448.46|451.26|448.46|451.26|448.46|451.26|448.46|0
1654645240000|2022-06-07 23:40:40|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1654645250000|2022-06-07 23:40:50|450.92|448.12|451.09|448.29|451.09|448.29|450.92|448.12|0
1654645260000|2022-06-07 23:41:00|450.92|448.12|450.92|448.12|451.01|448.21|450.92|448.12|0
1654645270000|2022-06-07 23:41:10|451.09|448.29|450.92|448.12|451.09|448.29|450.92|448.12|0
1654645280000|2022-06-07 23:41:20|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1654645290000|2022-06-07 23:41:30|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1654645310000|2022-06-07 23:41:50|451.01|448.21|451.09|448.29|451.09|448.29|450.92|448.12|0
1654645320000|2022-06-07 23:42:00|451.77|448.97|451.69|448.89|451.77|448.97|451.69|448.89|0
1654645330000|2022-06-07 23:42:10|451.86|449.06|452.55|449.75|452.55|449.75|451.86|449.06|0
1654645340000|2022-06-07 23:42:20|452.63|449.83|452.97|450.17|452.97|450.17|452.63|449.83|0
1654645350000|2022-06-07 23:42:30|453.14|450.34|452.29|449.49|453.14|450.34|452.29|449.49|0
1654645360000|2022-06-07 23:42:40|452.12|449.32|452.63|449.83|452.63|449.83|452.12|449.32|0
1654645370000|2022-06-07 23:42:50|452.46|449.66|452.2|449.4|452.46|449.66|452.2|449.4|0
1654645380000|2022-06-07 23:43:00|452.29|449.49|452.63|449.83|452.63|449.83|452.29|449.49|0
1654645390000|2022-06-07 23:43:10|452.46|449.66|452.29|449.49|452.46|449.66|452.29|449.49|0
1654645400000|2022-06-07 23:43:20|452.46|449.66|452.46|449.66|452.63|449.83|452.46|449.66|0
1654645410000|2022-06-07 23:43:30|452.37|449.57|452.2|449.4|452.37|449.57|452.2|449.4|0
1654645420000|2022-06-07 23:43:40|452.29|449.49|451.94|449.14|452.37|449.57|451.94|449.14|0
1654645430000|2022-06-07 23:43:50|451.77|448.97|451.94|449.14|451.94|449.14|451.77|448.97|0
1654645440000|2022-06-07 23:44:00|451.86|449.06|452.2|449.4|452.2|449.4|451.86|449.06|0
1654645450000|2022-06-07 23:44:10|452.11|449.31|452.11|449.31|452.11|449.31|452.11|449.31|0
1654645460000|2022-06-07 23:44:20|451.94|449.14|451.94|449.14|452.03|449.23|451.94|449.14|0
1654645470000|2022-06-07 23:44:30|452.03|449.23|452.11|449.31|452.11|449.31|452.03|449.23|0
1654645480000|2022-06-07 23:44:40|452.03|449.23|452.46|449.66|452.63|449.83|452.03|449.23|0
1654645490000|2022-06-07 23:44:50|452.63|449.83|452.63|449.83|452.63|449.83|452.54|449.74|0
1654645500000|2022-06-07 23:45:00|452.46|449.66|452.63|449.83|452.63|449.83|452.37|449.57|0
1654645510000|2022-06-07 23:45:10|452.72|449.92|452.8|450|452.8|450|452.63|449.83|0
1654645520000|2022-06-07 23:45:20|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1654645540000|2022-06-07 23:45:40|452.8|450|452.8|450|452.8|450|452.72|449.92|0
1654645550000|2022-06-07 23:45:50|452.63|449.83|452.8|450|452.8|450|452.63|449.83|0
1654645560000|2022-06-07 23:46:00|452.97|450.17|453.14|450.34|453.14|450.34|452.97|450.17|0
1654645570000|2022-06-07 23:46:10|452.97|450.17|452.89|450.09|452.97|450.17|452.8|450|0
1654645580000|2022-06-07 23:46:20|452.97|450.17|452.63|449.83|452.97|450.17|452.63|449.83|0
1654645590000|2022-06-07 23:46:30|452.8|450|452.8|450|452.8|450|452.8|450|0
1654645600000|2022-06-07 23:46:40|452.71|449.91|452.8|450|452.8|450|452.63|449.83|0
1654645610000|2022-06-07 23:46:50|452.97|450.17|452.8|450|452.97|450.17|452.8|450|0
1654645620000|2022-06-07 23:47:00|452.63|449.83|452.11|449.31|452.63|449.83|452.11|449.31|0
1654645630000|2022-06-07 23:47:10|452.28|449.48|452.11|449.31|452.28|449.48|452.11|449.31|0
1654645640000|2022-06-07 23:47:20|452.2|449.4|452.28|449.48|452.28|449.48|452.2|449.4|0
1654645650000|2022-06-07 23:47:30|452.46|449.66|452.28|449.48|452.46|449.66|452.28|449.48|0
1654645680000|2022-06-07 23:48:00|452.54|449.74|452.54|449.74|452.54|449.74|452.45|449.65|0
1654645690000|2022-06-07 23:48:10|452.45|449.65|452.8|450|452.8|450|452.45|449.65|0
1654645700000|2022-06-07 23:48:20|452.89|450.09|452.97|450.17|452.97|450.17|452.89|450.09|0
1654645710000|2022-06-07 23:48:30|452.8|450|452.8|450|452.8|450|452.8|450|0
1654645720000|2022-06-07 23:48:40|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1654645730000|2022-06-07 23:48:50|453.06|450.26|453.14|450.34|453.14|450.34|453.06|450.26|0
1654645740000|2022-06-07 23:49:00|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1654645750000|2022-06-07 23:49:10|453.23|450.43|453.14|450.34|453.23|450.43|453.14|450.34|0
1654645760000|2022-06-07 23:49:20|452.97|450.17|452.8|450|452.97|450.17|452.8|450|0
1654645770000|2022-06-07 23:49:30|452.88|450.08|453.14|450.34|453.14|450.34|452.88|450.08|0
1654645780000|2022-06-07 23:49:40|453.48|450.68|453.23|450.43|453.48|450.68|453.23|450.43|0
1654645790000|2022-06-07 23:49:50|453.31|450.51|453.65|450.85|453.65|450.85|453.23|450.43|0
1654645800000|2022-06-07 23:50:00|453.82|451.02|453.65|450.85|453.82|451.02|453.65|450.85|0
1654645810000|2022-06-07 23:50:10|453.57|450.77|453.99|451.19|453.99|451.19|453.57|450.77|0
1654645820000|2022-06-07 23:50:20|453.82|451.02|453.65|450.85|453.82|451.02|453.65|450.85|0
1654645830000|2022-06-07 23:50:30|453.57|450.77|453.31|450.51|453.57|450.77|453.31|450.51|0
1654645840000|2022-06-07 23:50:40|453.14|450.34|453.14|450.34|453.23|450.43|453.14|450.34|0
1654645850000|2022-06-07 23:50:50|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1654645860000|2022-06-07 23:51:00|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654645870000|2022-06-07 23:51:10|453.4|450.6|453.14|450.34|453.4|450.6|453.14|450.34|0
1654645880000|2022-06-07 23:51:20|452.97|450.17|453.14|450.34|453.14|450.34|452.97|450.17|0
1654645890000|2022-06-07 23:51:30|452.97|450.17|452.71|449.91|452.97|450.17|452.71|449.91|0
1654645900000|2022-06-07 23:51:40|452.79|449.99|452.97|450.17|452.97|450.17|452.79|449.99|0
1654645910000|2022-06-07 23:51:50|453.14|450.34|452.97|450.17|453.31|450.51|452.97|450.17|0
1654645920000|2022-06-07 23:52:00|453.14|450.34|453.23|450.43|453.23|450.43|453.14|450.34|0
1654645930000|2022-06-07 23:52:10|453.14|450.34|453.14|450.34|453.14|450.34|452.79|449.99|0
1654645940000|2022-06-07 23:52:20|453.23|450.43|453.05|450.25|453.23|450.43|453.05|450.25|0
1654645950000|2022-06-07 23:52:30|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654645960000|2022-06-07 23:52:40|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654645970000|2022-06-07 23:52:50|453.23|450.43|453.14|450.34|453.23|450.43|453.14|450.34|0
1654645980000|2022-06-07 23:53:00|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1654646000000|2022-06-07 23:53:20|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654646010000|2022-06-07 23:53:30|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1654646020000|2022-06-07 23:53:40|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1654646030000|2022-06-07 23:53:50|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646040000|2022-06-07 23:54:00|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654646050000|2022-06-07 23:54:10|452.96|450.16|453.22|450.42|453.22|450.42|452.96|450.16|0
1654646060000|2022-06-07 23:54:20|453.14|450.34|453.31|450.51|453.31|450.51|453.14|450.34|0
1654646090000|2022-06-07 23:54:50|453.4|450.6|453.31|450.51|453.4|450.6|453.31|450.51|0
1654646100000|2022-06-07 23:55:00|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1654646130000|2022-06-07 23:55:30|453.65|450.85|453.31|450.51|453.65|450.85|453.31|450.51|0
1654646140000|2022-06-07 23:55:40|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1654646150000|2022-06-07 23:55:50|453.57|450.77|453.48|450.68|453.57|450.77|453.48|450.68|0
1654646160000|2022-06-07 23:56:00|453.39|450.59|453.48|450.68|453.48|450.68|453.31|450.51|0
1654646170000|2022-06-07 23:56:10|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1654646180000|2022-06-07 23:56:20|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646190000|2022-06-07 23:56:30|453.13|450.33|452.96|450.16|453.13|450.33|452.96|450.16|0
1654646200000|2022-06-07 23:56:40|452.79|449.99|452.88|450.08|452.96|450.16|452.79|449.99|0
1654646210000|2022-06-07 23:56:50|452.96|450.16|453.13|450.33|453.13|450.33|452.96|450.16|0
1654646230000|2022-06-07 23:57:10|453.05|450.25|453.13|450.33|453.13|450.33|453.05|450.25|0
1654646240000|2022-06-07 23:57:20|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1654646250000|2022-06-07 23:57:30|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646270000|2022-06-07 23:57:50|452.88|450.08|452.88|450.08|452.96|450.16|452.88|450.08|0
1654646280000|2022-06-07 23:58:00|452.96|450.16|453.13|450.33|453.13|450.33|452.96|450.16|0
1654646300000|2022-06-07 23:58:20|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646310000|2022-06-07 23:58:30|452.88|450.08|452.79|449.99|452.88|450.08|452.79|449.99|0
1654646320000|2022-06-07 23:58:40|452.96|450.16|453.13|450.33|453.13|450.33|452.96|450.16|0
1654646330000|2022-06-07 23:58:50|453.05|450.25|452.96|450.16|453.05|450.25|452.96|450.16|0
1654646340000|2022-06-07 23:59:00|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1654646350000|2022-06-07 23:59:10|453.3|450.5|453.22|450.42|453.3|450.5|453.22|450.42|0
1654646360000|2022-06-07 23:59:20|453.3|450.5|453.13|450.33|453.3|450.5|453.13|450.33|0
1654646370000|2022-06-07 23:59:30|453.05|450.25|452.96|450.16|453.05|450.25|452.96|450.16|0
1654646380000|2022-06-07 23:59:40|453.13|450.33|452.96|450.16|453.13|450.33|452.96|450.16|0
1654646390000|2022-06-07 23:59:50|453.13|450.33|453.3|450.5|453.3|450.5|453.13|450.33|0
1654646400000|2022-06-08 00:00:00|453.13|450.33|453.48|450.68|453.48|450.68|453.13|450.33|0
1654646410000|2022-06-08 00:00:10|453.3|450.5|453.82|451.02|453.82|451.02|453.3|450.5|0
1654646420000|2022-06-08 00:00:20|453.99|451.19|453.82|451.02|454.16|451.36|453.82|451.02|0
1654646430000|2022-06-08 00:00:30|453.48|450.68|452.79|449.99|453.48|450.68|452.79|449.99|0
1654646440000|2022-06-08 00:00:40|452.62|449.82|452.45|449.65|452.62|449.82|452.37|449.57|0
1654646450000|2022-06-08 00:00:50|452.62|449.82|452.96|450.16|452.96|450.16|452.62|449.82|0
1654646460000|2022-06-08 00:01:00|452.79|449.99|452.62|449.82|452.79|449.99|452.37|449.57|0
1654646470000|2022-06-08 00:01:10|452.28|449.48|452.37|449.57|452.45|449.65|452.28|449.48|0
1654646480000|2022-06-08 00:01:20|452.11|449.31|451.77|448.97|452.11|449.31|451.77|448.97|0
1654646490000|2022-06-08 00:01:30|451.94|449.14|451.94|449.14|452.03|449.23|451.94|449.14|0
1654646500000|2022-06-08 00:01:40|451.77|448.97|451.6|448.8|451.77|448.97|451.6|448.8|0
1654646510000|2022-06-08 00:01:50|451.43|448.63|451.43|448.63|451.43|448.63|451.43|448.63|0
1654646520000|2022-06-08 00:02:00|451.51|448.71|451.86|449.06|451.86|449.06|451.51|448.71|0
1654646530000|2022-06-08 00:02:10|451.77|448.97|451.94|449.14|451.94|449.14|451.68|448.88|0
1654646540000|2022-06-08 00:02:20|452.11|449.31|452.28|449.48|452.28|449.48|452.11|449.31|0
1654646550000|2022-06-08 00:02:30|452.2|449.4|452.45|449.65|452.45|449.65|452.11|449.31|0
1654646560000|2022-06-08 00:02:40|452.96|450.16|452.79|449.99|452.96|450.16|452.62|449.82|0
1654646570000|2022-06-08 00:02:50|452.96|450.16|452.79|449.99|452.96|450.16|452.79|449.99|0
1654646580000|2022-06-08 00:03:00|452.96|450.16|452.62|449.82|452.96|450.16|452.62|449.82|0
1654646590000|2022-06-08 00:03:10|452.45|449.65|452.45|449.65|452.62|449.82|452.45|449.65|0
1654646600000|2022-06-08 00:03:20|452.11|449.31|452.37|449.57|452.37|449.57|452.11|449.31|0
1654646610000|2022-06-08 00:03:30|452.28|449.48|452.62|449.82|452.62|449.82|452.28|449.48|0
1654646620000|2022-06-08 00:03:40|452.79|449.99|452.62|449.82|452.79|449.99|452.62|449.82|0
1654646630000|2022-06-08 00:03:50|452.79|449.99|452.62|449.82|452.79|449.99|452.62|449.82|0
1654646640000|2022-06-08 00:04:00|452.45|449.65|452.79|449.99|452.79|449.99|452.45|449.65|0
1654646650000|2022-06-08 00:04:10|453.3|450.5|453.3|450.5|453.3|450.5|453.13|450.33|0
1654646660000|2022-06-08 00:04:20|453.13|450.33|452.62|449.82|453.13|450.33|452.62|449.82|0
1654646680000|2022-06-08 00:04:40|452.79|449.99|452.62|449.82|452.79|449.99|452.62|449.82|0
1654646690000|2022-06-08 00:04:50|452.54|449.74|452.79|449.99|452.79|449.99|452.54|449.74|0
1654646700000|2022-06-08 00:05:00|452.71|449.91|452.88|450.08|453.13|450.33|452.71|449.91|0
1654646710000|2022-06-08 00:05:10|452.96|450.16|452.96|450.16|453.22|450.42|452.96|450.16|0
1654646720000|2022-06-08 00:05:20|453.05|450.25|453.13|450.33|453.13|450.33|452.96|450.16|0
1654646730000|2022-06-08 00:05:30|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646740000|2022-06-08 00:05:40|453.3|450.5|453.47|450.67|453.47|450.67|453.3|450.5|0
1654646750000|2022-06-08 00:05:50|453.39|450.59|452.96|450.16|453.47|450.67|452.96|450.16|0
1654646760000|2022-06-08 00:06:00|453.13|450.33|452.79|449.99|453.13|450.33|452.79|449.99|0
1654646770000|2022-06-08 00:06:10|452.71|449.91|452.62|449.82|452.79|449.99|452.62|449.82|0
1654646780000|2022-06-08 00:06:20|452.79|449.99|452.71|449.91|452.79|449.99|452.71|449.91|0
1654646790000|2022-06-08 00:06:30|452.79|449.99|452.96|450.16|452.96|450.16|452.79|449.99|0
1654646800000|2022-06-08 00:06:40|453.13|450.33|452.96|450.16|453.13|450.33|452.96|450.16|0
1654646810000|2022-06-08 00:06:50|453.13|450.33|453.47|450.67|453.47|450.67|453.13|450.33|0
1654646820000|2022-06-08 00:07:00|453.3|450.5|453.05|450.25|453.3|450.5|452.96|450.16|0
1654646830000|2022-06-08 00:07:10|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654646840000|2022-06-08 00:07:20|453.13|450.33|453.64|450.84|453.64|450.84|453.13|450.33|0
1654646870000|2022-06-08 00:07:50|453.73|450.93|453.73|450.93|453.81|451.01|453.73|450.93|0
1654646880000|2022-06-08 00:08:00|453.64|450.84|453.47|450.67|453.64|450.84|453.47|450.67|0
1654646890000|2022-06-08 00:08:10|453.64|450.84|453.81|451.01|453.81|451.01|453.47|450.67|0
1654646900000|2022-06-08 00:08:20|453.99|451.19|453.81|451.01|453.99|451.19|453.81|451.01|0
1654646910000|2022-06-08 00:08:30|453.99|451.19|453.99|451.19|453.99|451.19|453.99|451.19|0
1654646930000|2022-06-08 00:08:50|453.64|450.84|453.9|451.1|453.9|451.1|453.64|450.84|0
1654646940000|2022-06-08 00:09:00|453.81|451.01|453.3|450.5|453.81|451.01|453.3|450.5|0
1654646950000|2022-06-08 00:09:10|453.22|450.42|453.3|450.5|453.3|450.5|453.22|450.42|0
1654646960000|2022-06-08 00:09:20|453.13|450.33|452.96|450.16|453.13|450.33|452.96|450.16|0
1654646970000|2022-06-08 00:09:30|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1654646980000|2022-06-08 00:09:40|452.96|450.16|452.88|450.08|452.96|450.16|452.88|450.08|0
1654646990000|2022-06-08 00:09:50|452.79|449.99|452.71|449.91|452.79|449.99|452.71|449.91|0
1654647000000|2022-06-08 00:10:00|452.45|449.65|452.45|449.65|452.45|449.65|452.28|449.48|0
1654647010000|2022-06-08 00:10:10|452.62|449.82|452.71|449.91|452.79|449.99|452.62|449.82|0
1654647020000|2022-06-08 00:10:20|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1654647030000|2022-06-08 00:10:30|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1654647040000|2022-06-08 00:10:40|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1654647060000|2022-06-08 00:11:00|452.45|449.65|452.45|449.65|452.45|449.65|452.28|449.48|0
1654647070000|2022-06-08 00:11:10|452.53|449.73|452.53|449.73|452.53|449.73|452.53|449.73|0
1654647080000|2022-06-08 00:11:20|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1654647090000|2022-06-08 00:11:30|452.36|449.56|452.79|449.99|452.79|449.99|452.36|449.56|0
1654647100000|2022-06-08 00:11:40|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1654647110000|2022-06-08 00:11:50|452.79|449.99|452.96|450.16|452.96|450.16|452.79|449.99|0
1654647120000|2022-06-08 00:12:00|452.45|449.65|452.1|449.3|452.45|449.65|452.1|449.3|0
1654647130000|2022-06-08 00:12:10|452.19|449.39|452.1|449.3|452.19|449.39|452.1|449.3|0
1654647140000|2022-06-08 00:12:20|452.27|449.47|452.1|449.3|452.27|449.47|452.1|449.3|0
1654647150000|2022-06-08 00:12:30|452.19|449.39|452.27|449.47|452.27|449.47|452.19|449.39|0
1654647160000|2022-06-08 00:12:40|452.36|449.56|452.45|449.65|452.45|449.65|452.36|449.56|0
1654647170000|2022-06-08 00:12:50|452.36|449.56|452.45|449.65|452.45|449.65|452.27|449.47|0
1654647180000|2022-06-08 00:13:00|452.27|449.47|452.45|449.65|452.45|449.65|452.27|449.47|0
1654647190000|2022-06-08 00:13:10|452.27|449.47|452.27|449.47|452.45|449.65|452.27|449.47|0
1654647200000|2022-06-08 00:13:20|452.1|449.3|452.1|449.3|452.1|449.3|452.1|449.3|0
1654647210000|2022-06-08 00:13:30|451.93|449.13|452.1|449.3|452.1|449.3|451.93|449.13|0
1654647220000|2022-06-08 00:13:40|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1654647230000|2022-06-08 00:13:50|451.68|448.88|451.76|448.96|451.76|448.96|451.68|448.88|0
1654647240000|2022-06-08 00:14:00|451.42|448.62|451.42|448.62|451.42|448.62|451.42|448.62|0
1654647250000|2022-06-08 00:14:10|451.59|448.79|451.25|448.45|451.59|448.79|451.25|448.45|0
1654647260000|2022-06-08 00:14:20|451.42|448.62|451.25|448.45|451.42|448.62|451.25|448.45|0
1654647270000|2022-06-08 00:14:30|451|448.2|451.25|448.45|451.25|448.45|451|448.2|0
1654647280000|2022-06-08 00:14:40|451.08|448.28|451.25|448.45|451.25|448.45|451.08|448.28|0
1654647290000|2022-06-08 00:14:50|451.17|448.37|451.25|448.45|451.25|448.45|451.17|448.37|0
1654647300000|2022-06-08 00:15:00|451.08|448.28|451.08|448.28|451.08|448.28|450.91|448.11|0
1654647310000|2022-06-08 00:15:10|451.25|448.45|451.08|448.28|451.25|448.45|451.08|448.28|0
1654647320000|2022-06-08 00:15:20|450.91|448.11|450.74|447.94|450.91|448.11|450.74|447.94|0
1654647330000|2022-06-08 00:15:30|450.91|448.11|450.74|447.94|450.91|448.11|450.74|447.94|0
1654647340000|2022-06-08 00:15:40|450.57|447.77|450.66|447.86|450.74|447.94|450.57|447.77|0
1654647350000|2022-06-08 00:15:50|450.57|447.77|450.74|447.94|450.74|447.94|450.57|447.77|0
1654647360000|2022-06-08 00:16:00|450.57|447.77|450.74|447.94|450.74|447.94|450.57|447.77|0
1654647370000|2022-06-08 00:16:10|450.91|448.11|451.08|448.28|451.25|448.45|450.91|448.11|0
1654647380000|2022-06-08 00:16:20|450.91|448.11|450.74|447.94|450.91|448.11|450.57|447.77|0
1654647410000|2022-06-08 00:16:50|450.66|447.86|450.74|447.94|450.74|447.94|450.66|447.86|0
1654647420000|2022-06-08 00:17:00|450.66|447.86|450.91|448.11|450.91|448.11|450.66|447.86|0
1654647440000|2022-06-08 00:17:20|451.08|448.28|450.91|448.11|451.08|448.28|450.91|448.11|0
1654647450000|2022-06-08 00:17:30|450.74|447.94|450.83|448.03|450.83|448.03|450.74|447.94|0
1654647460000|2022-06-08 00:17:40|450.74|447.94|450.66|447.86|450.74|447.94|450.66|447.86|0
1654647470000|2022-06-08 00:17:50|450.74|447.94|451.08|448.28|451.08|448.28|450.74|447.94|0
1654647480000|2022-06-08 00:18:00|450.91|448.11|450.74|447.94|450.91|448.11|450.74|447.94|0
1654647490000|2022-06-08 00:18:10|451|448.2|451.25|448.45|451.25|448.45|451|448.2|0
1654647500000|2022-06-08 00:18:20|451.42|448.62|451.42|448.62|451.42|448.62|451.42|448.62|0
1654647510000|2022-06-08 00:18:30|451.59|448.79|451.51|448.71|451.59|448.79|451.51|448.71|0
1654647520000|2022-06-08 00:18:40|451.59|448.79|451.42|448.62|451.59|448.79|451.42|448.62|0
1654647530000|2022-06-08 00:18:50|451.59|448.79|451.76|448.96|451.76|448.96|451.59|448.79|0
1654647540000|2022-06-08 00:19:00|451.59|448.79|451.59|448.79|451.59|448.79|451.42|448.62|0
1654647550000|2022-06-08 00:19:10|451.93|449.13|452.1|449.3|452.1|449.3|451.93|449.13|0
1654647560000|2022-06-08 00:19:20|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1654647570000|2022-06-08 00:19:30|452.1|449.3|452.1|449.3|452.1|449.3|452.02|449.22|0
1654647580000|2022-06-08 00:19:40|452.27|449.47|452.27|449.47|452.44|449.64|452.27|449.47|0
1654647590000|2022-06-08 00:19:50|452.1|449.3|452.44|449.64|452.44|449.64|452.1|449.3|0
1654647600000|2022-06-08 00:20:00|452.61|449.81|452.78|449.98|452.78|449.98|452.61|449.81|0
1654647610000|2022-06-08 00:20:10|452.44|449.64|452.61|449.81|452.61|449.81|452.44|449.64|0
1654647620000|2022-06-08 00:20:20|452.53|449.73|452.27|449.47|452.53|449.73|452.27|449.47|0
1654647640000|2022-06-08 00:20:40|452.44|449.64|452.61|449.81|452.61|449.81|452.44|449.64|0
1654647650000|2022-06-08 00:20:50|452.7|449.9|452.95|450.15|452.95|450.15|452.7|449.9|0
1654647660000|2022-06-08 00:21:00|452.78|449.98|452.87|450.07|452.87|450.07|452.78|449.98|0
1654647670000|2022-06-08 00:21:10|453.39|450.59|453.64|450.84|453.64|450.84|453.39|450.59|0
1654647690000|2022-06-08 00:21:30|453.81|451.01|453.98|451.18|453.98|451.18|453.81|451.01|0
1654647700000|2022-06-08 00:21:40|454.15|451.35|454.15|451.35|454.32|451.52|454.15|451.35|0
1654647710000|2022-06-08 00:21:50|453.98|451.18|453.73|450.93|453.98|451.18|453.73|450.93|0
1654647720000|2022-06-08 00:22:00|453.47|450.67|453.3|450.5|453.47|450.67|453.3|450.5|0
1654647730000|2022-06-08 00:22:10|453.21|450.41|452.95|450.15|453.21|450.41|452.95|450.15|0
1654647740000|2022-06-08 00:22:20|453.12|450.32|453.47|450.67|453.47|450.67|453.12|450.32|0
1654647750000|2022-06-08 00:22:30|453.3|450.5|452.95|450.15|453.3|450.5|452.95|450.15|0
1654647760000|2022-06-08 00:22:40|452.78|449.98|452.61|449.81|452.78|449.98|452.61|449.81|0
1654647770000|2022-06-08 00:22:50|452.78|449.98|452.61|449.81|452.78|449.98|452.61|449.81|0
1654647790000|2022-06-08 00:23:10|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1654647800000|2022-06-08 00:23:20|452.61|449.81|452.44|449.64|452.61|449.81|452.44|449.64|0
1654647810000|2022-06-08 00:23:30|452.53|449.73|452.44|449.64|452.53|449.73|452.44|449.64|0
1654647820000|2022-06-08 00:23:40|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1654647840000|2022-06-08 00:24:00|452.1|449.3|452.1|449.3|452.1|449.3|452.1|449.3|0
1654647870000|2022-06-08 00:24:30|452.27|449.47|452.44|449.64|452.44|449.64|452.27|449.47|0
1654647880000|2022-06-08 00:24:40|452.53|449.73|452.95|450.15|452.95|450.15|452.53|449.73|0
1654647900000|2022-06-08 00:25:00|452.7|449.9|452.44|449.64|452.7|449.9|452.44|449.64|0
1654647910000|2022-06-08 00:25:10|452.36|449.56|452.53|449.73|452.53|449.73|452.36|449.56|0
1654647920000|2022-06-08 00:25:20|452.44|449.64|452.53|449.73|452.53|449.73|452.44|449.64|0
1654647930000|2022-06-08 00:25:30|452.61|449.81|452.53|449.73|452.61|449.81|452.44|449.64|0
1654647940000|2022-06-08 00:25:40|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1654647960000|2022-06-08 00:26:00|452.27|449.47|452.44|449.64|452.44|449.64|452.27|449.47|0
1654647970000|2022-06-08 00:26:10|452.27|449.47|452.44|449.64|452.44|449.64|452.27|449.47|0
1654647980000|2022-06-08 00:26:20|452.61|449.81|452.78|449.98|452.87|450.07|452.61|449.81|0
1654647990000|2022-06-08 00:26:30|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1654648000000|2022-06-08 00:26:40|452.78|449.98|452.7|449.9|452.87|450.07|452.7|449.9|0
1654648010000|2022-06-08 00:26:50|452.78|449.98|452.7|449.9|452.78|449.98|452.61|449.81|0
1654648020000|2022-06-08 00:27:00|452.61|449.81|452.61|449.81|452.7|449.9|452.61|449.81|0
1654648050000|2022-06-08 00:27:30|452.78|449.98|452.87|450.07|452.95|450.15|452.78|449.98|0
1654648060000|2022-06-08 00:27:40|452.78|449.98|452.95|450.15|453.04|450.24|452.78|449.98|0
1654648070000|2022-06-08 00:27:50|453.04|450.24|453.04|450.24|453.04|450.24|453.04|450.24|0
1654648080000|2022-06-08 00:28:00|453.12|450.32|453.12|450.32|453.12|450.32|453.04|450.24|0
1654648090000|2022-06-08 00:28:10|452.95|450.15|452.78|449.98|452.95|450.15|452.78|449.98|0
1654648110000|2022-06-08 00:28:30|452.61|449.81|452.61|449.81|452.7|449.9|452.61|449.81|0
1654648120000|2022-06-08 00:28:40|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1654648130000|2022-06-08 00:28:50|452.27|449.47|452.1|449.3|452.27|449.47|452.1|449.3|0
1654648140000|2022-06-08 00:29:00|452.02|449.22|452.1|449.3|452.1|449.3|452.02|449.22|0
1654648150000|2022-06-08 00:29:10|452.02|449.22|451.93|449.13|452.02|449.22|451.93|449.13|0
1654648160000|2022-06-08 00:29:20|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1654648170000|2022-06-08 00:29:30|452.1|449.3|452.1|449.3|452.1|449.3|452.1|449.3|0
1654648190000|2022-06-08 00:29:50|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1654648200000|2022-06-08 00:30:00|452.1|449.3|451.76|448.96|452.1|449.3|451.76|448.96|0
1654648210000|2022-06-08 00:30:10|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1654648230000|2022-06-08 00:30:30|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1654648240000|2022-06-08 00:30:40|451.59|448.79|451.59|448.79|451.59|448.79|451.41|448.61|0
1654648250000|2022-06-08 00:30:50|451.67|448.87|451.41|448.61|451.67|448.87|451.41|448.61|0
1654648260000|2022-06-08 00:31:00|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1654648270000|2022-06-08 00:31:10|451.07|448.27|451.76|448.96|451.76|448.96|451.07|448.27|0
1654648280000|2022-06-08 00:31:20|451.58|448.78|451.76|448.96|451.76|448.96|451.58|448.78|0
1654648290000|2022-06-08 00:31:30|451.58|448.78|451.58|448.78|451.58|448.78|451.58|448.78|0
1654648300000|2022-06-08 00:31:40|451.67|448.87|451.58|448.78|451.76|448.96|451.58|448.78|0
1654648310000|2022-06-08 00:31:50|451.76|448.96|451.58|448.78|451.76|448.96|451.58|448.78|0
1654648320000|2022-06-08 00:32:00|451.41|448.61|451.41|448.61|451.58|448.78|451.41|448.61|0
1654648330000|2022-06-08 00:32:10|451.5|448.7|451.58|448.78|451.58|448.78|451.5|448.7|0
1654648340000|2022-06-08 00:32:20|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1654648350000|2022-06-08 00:32:30|451.93|449.13|451.58|448.78|451.93|449.13|451.58|448.78|0
1654648360000|2022-06-08 00:32:40|451.41|448.61|451.07|448.27|451.41|448.61|451.07|448.27|0
1654648370000|2022-06-08 00:32:50|451.24|448.44|451.16|448.36|451.24|448.44|451.16|448.36|0
1654648380000|2022-06-08 00:33:00|451.24|448.44|451.07|448.27|451.24|448.44|451.07|448.27|0
1654648390000|2022-06-08 00:33:10|450.9|448.1|450.9|448.1|451.07|448.27|450.9|448.1|0
1654648400000|2022-06-08 00:33:20|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654648420000|2022-06-08 00:33:40|451.16|448.36|451.07|448.27|451.24|448.44|451.07|448.27|0
1654648440000|2022-06-08 00:34:00|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1654648450000|2022-06-08 00:34:10|450.82|448.02|450.9|448.1|450.9|448.1|450.82|448.02|0
1654648460000|2022-06-08 00:34:20|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654648470000|2022-06-08 00:34:30|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1654648480000|2022-06-08 00:34:40|450.73|447.93|450.9|448.1|450.9|448.1|450.73|447.93|0
1654648490000|2022-06-08 00:34:50|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1654648500000|2022-06-08 00:35:00|450.9|448.1|450.99|448.19|450.99|448.19|450.9|448.1|0
1654648510000|2022-06-08 00:35:10|451.07|448.27|450.9|448.1|451.07|448.27|450.9|448.1|0
1654648520000|2022-06-08 00:35:20|450.73|447.93|450.73|447.93|450.73|447.93|450.73|447.93|0
1654648540000|2022-06-08 00:35:40|450.65|447.85|450.65|447.85|450.65|447.85|450.65|447.85|0
1654648550000|2022-06-08 00:35:50|450.9|448.1|450.9|448.1|450.99|448.19|450.9|448.1|0
1654648560000|2022-06-08 00:36:00|450.99|448.19|451.07|448.27|451.07|448.27|450.9|448.1|0
1654648570000|2022-06-08 00:36:10|450.9|448.1|450.9|448.1|451.07|448.27|450.9|448.1|0
1654648580000|2022-06-08 00:36:20|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654648600000|2022-06-08 00:36:40|450.9|448.1|450.9|448.1|450.9|448.1|450.73|447.93|0
1654648620000|2022-06-08 00:37:00|450.82|448.02|450.73|447.93|450.9|448.1|450.73|447.93|0
1654648630000|2022-06-08 00:37:10|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1654648640000|2022-06-08 00:37:20|450.99|448.19|451.07|448.27|451.07|448.27|450.99|448.19|0
1654648650000|2022-06-08 00:37:30|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1654648660000|2022-06-08 00:37:40|451.07|448.27|450.9|448.1|451.07|448.27|450.9|448.1|0
1654648670000|2022-06-08 00:37:50|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1654648680000|2022-06-08 00:38:00|450.9|448.1|450.65|447.85|450.9|448.1|450.56|447.76|0
1654648690000|2022-06-08 00:38:10|450.56|447.76|450.56|447.76|450.56|447.76|450.56|447.76|0
1654648700000|2022-06-08 00:38:20|449.46|446.66|449.03|446.23|449.46|446.66|449.03|446.23|0
1654648710000|2022-06-08 00:38:30|448.86|446.06|448.95|446.15|448.95|446.15|448.69|445.89|0
1654648720000|2022-06-08 00:38:40|449.03|446.23|448.69|445.89|449.03|446.23|448.69|445.89|0
1654648730000|2022-06-08 00:38:50|448.52|445.72|448.69|445.89|448.69|445.89|448.52|445.72|0
1654648740000|2022-06-08 00:39:00|448.61|445.81|448.52|445.72|448.61|445.81|448.52|445.72|0
1654648750000|2022-06-08 00:39:10|448.61|445.81|448.35|445.55|448.61|445.81|448.35|445.55|0
1654648760000|2022-06-08 00:39:20|448.52|445.72|448.27|445.47|448.61|445.81|448.27|445.47|0
1654648770000|2022-06-08 00:39:30|448.35|445.55|448.69|445.89|448.69|445.89|448.35|445.55|0
1654648780000|2022-06-08 00:39:40|448.86|446.06|448.61|445.81|448.86|446.06|448.44|445.64|0
1654648790000|2022-06-08 00:39:50|448.86|446.06|448.86|446.06|448.86|446.06|448.69|445.89|0
1654648800000|2022-06-08 00:40:00|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1654648810000|2022-06-08 00:40:10|448.69|445.89|448.78|445.98|448.78|445.98|448.69|445.89|0
1654648820000|2022-06-08 00:40:20|448.61|445.81|448.44|445.64|448.61|445.81|448.44|445.64|0
1654648830000|2022-06-08 00:40:30|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1654648840000|2022-06-08 00:40:40|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1654648850000|2022-06-08 00:40:50|448.35|445.55|448.18|445.38|448.35|445.55|448.18|445.38|0
1654648860000|2022-06-08 00:41:00|448.35|445.55|447.93|445.13|448.35|445.55|447.93|445.13|0
1654648870000|2022-06-08 00:41:10|447.67|444.87|447.67|444.87|447.67|444.87|447.67|444.87|0
1654648910000|2022-06-08 00:41:50|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1654648920000|2022-06-08 00:42:00|448.01|445.21|448.1|445.3|448.1|445.3|448.01|445.21|0
1654648930000|2022-06-08 00:42:10|448.35|445.55|448.18|445.38|448.35|445.55|448.1|445.3|0
1654648940000|2022-06-08 00:42:20|448.27|445.47|448.52|445.72|448.52|445.72|448.18|445.38|0
1654648950000|2022-06-08 00:42:30|448.61|445.81|448.52|445.72|448.61|445.81|448.52|445.72|0
1654648960000|2022-06-08 00:42:40|448.35|445.55|447.93|445.13|448.35|445.55|447.93|445.13|0
1654648970000|2022-06-08 00:42:50|448.01|445.21|447.84|445.04|448.01|445.21|447.84|445.04|0
1654648980000|2022-06-08 00:43:00|447.93|445.13|448.01|445.21|448.01|445.21|447.93|445.13|0
1654648990000|2022-06-08 00:43:10|447.59|444.79|447.84|445.04|447.84|445.04|447.59|444.79|0
1654649000000|2022-06-08 00:43:20|447.76|444.96|448.01|445.21|448.01|445.21|447.76|444.96|0
1654649020000|2022-06-08 00:43:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1654649030000|2022-06-08 00:43:50|448.01|445.21|448.01|445.21|448.01|445.21|448.01|445.21|0
1654649040000|2022-06-08 00:44:00|448.18|445.38|448.18|445.38|448.18|445.38|448.01|445.21|0
1654649050000|2022-06-08 00:44:10|448.26|445.46|448.35|445.55|448.35|445.55|448.26|445.46|0
1654649070000|2022-06-08 00:44:30|448.43|445.63|448.35|445.55|448.52|445.72|448.35|445.55|0
1654649080000|2022-06-08 00:44:40|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1654649090000|2022-06-08 00:44:50|448.77|445.97|448.69|445.89|448.77|445.97|448.69|445.89|0
1654649100000|2022-06-08 00:45:00|448.86|446.06|448.52|445.72|448.86|446.06|448.52|445.72|0
1654649110000|2022-06-08 00:45:10|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1654649150000|2022-06-08 00:45:50|448.52|445.72|449.03|446.23|449.03|446.23|448.52|445.72|0
1654649160000|2022-06-08 00:46:00|448.86|446.06|448.86|446.06|448.86|446.06|448.77|445.97|0
1654649170000|2022-06-08 00:46:10|449.03|446.23|448.94|446.14|449.03|446.23|448.86|446.06|0
1654649180000|2022-06-08 00:46:20|448.69|445.89|448.52|445.72|448.69|445.89|448.52|445.72|0
1654649190000|2022-06-08 00:46:30|448.69|445.89|448.86|446.06|448.86|446.06|448.69|445.89|0
1654649200000|2022-06-08 00:46:40|448.69|445.89|448.6|445.8|448.69|445.89|448.6|445.8|0
1654649210000|2022-06-08 00:46:50|448.52|445.72|448.52|445.72|448.69|445.89|448.52|445.72|0
1654649220000|2022-06-08 00:47:00|448.43|445.63|448.01|445.21|448.52|445.72|448.01|445.21|0
1654649230000|2022-06-08 00:47:10|448.18|445.38|448.18|445.38|448.18|445.38|448.01|445.21|0
1654649240000|2022-06-08 00:47:20|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1654649250000|2022-06-08 00:47:30|448.26|445.46|448.35|445.55|448.35|445.55|448.26|445.46|0
1654649260000|2022-06-08 00:47:40|448.51|445.71|449.19|446.39|449.19|446.39|448.51|445.71|0
1654649270000|2022-06-08 00:47:50|449.36|446.56|449.53|446.73|449.53|446.73|449.36|446.56|0
1654649280000|2022-06-08 00:48:00|449.36|446.56|449.19|446.39|449.36|446.56|449.19|446.39|0
1654649300000|2022-06-08 00:48:20|449.36|446.56|449.28|446.48|449.36|446.56|449.28|446.48|0
1654649310000|2022-06-08 00:48:30|449.36|446.56|449.28|446.48|449.36|446.56|449.28|446.48|0
1654649320000|2022-06-08 00:48:40|449.36|446.56|449.19|446.39|449.36|446.56|449.19|446.39|0
1654649330000|2022-06-08 00:48:50|449.28|446.48|449.19|446.39|449.28|446.48|449.19|446.39|0
1654649340000|2022-06-08 00:49:00|449.36|446.56|449.28|446.48|449.36|446.56|449.28|446.48|0
1654649350000|2022-06-08 00:49:10|449.36|446.56|449.19|446.39|449.36|446.56|449.19|446.39|0
1654649360000|2022-06-08 00:49:20|449.36|446.56|449.19|446.39|449.36|446.56|449.19|446.39|0
1654649370000|2022-06-08 00:49:30|449.28|446.48|449.36|446.56|449.36|446.56|449.28|446.48|0
1654649380000|2022-06-08 00:49:40|449.28|446.48|449.45|446.65|449.45|446.65|449.28|446.48|0
1654649390000|2022-06-08 00:49:50|449.36|446.56|449.28|446.48|449.36|446.56|449.28|446.48|0
1654649400000|2022-06-08 00:50:00|449.36|446.56|449.19|446.39|449.53|446.73|449.19|446.39|0
1654649410000|2022-06-08 00:50:10|449.36|446.56|449.36|446.56|449.36|446.56|449.36|446.56|0
1654649420000|2022-06-08 00:50:20|449.53|446.73|449.36|446.56|449.53|446.73|449.36|446.56|0
1654649430000|2022-06-08 00:50:30|449.19|446.39|449.11|446.31|449.19|446.39|449.11|446.31|0
1654649440000|2022-06-08 00:50:40|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1654649450000|2022-06-08 00:50:50|449.36|446.56|449.19|446.39|449.36|446.56|449.11|446.31|0
1654649460000|2022-06-08 00:51:00|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1654649470000|2022-06-08 00:51:10|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649490000|2022-06-08 00:51:30|449.02|446.22|448.94|446.14|449.02|446.22|448.94|446.14|0
1654649500000|2022-06-08 00:51:40|449.02|446.22|449.02|446.22|449.02|446.22|448.94|446.14|0
1654649510000|2022-06-08 00:51:50|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649520000|2022-06-08 00:52:00|448.94|446.14|448.85|446.05|448.94|446.14|448.85|446.05|0
1654649530000|2022-06-08 00:52:10|449.02|446.22|449.02|446.22|449.02|446.22|448.85|446.05|0
1654649540000|2022-06-08 00:52:20|448.94|446.14|449.02|446.22|449.02|446.22|448.94|446.14|0
1654649550000|2022-06-08 00:52:30|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649570000|2022-06-08 00:52:50|449.02|446.22|449.19|446.39|449.19|446.39|449.02|446.22|0
1654649580000|2022-06-08 00:53:00|449.36|446.56|449.28|446.48|449.36|446.56|449.19|446.39|0
1654649590000|2022-06-08 00:53:10|449.36|446.56|449.36|446.56|449.36|446.56|449.36|446.56|0
1654649620000|2022-06-08 00:53:40|449.28|446.48|449.19|446.39|449.36|446.56|449.19|446.39|0
1654649630000|2022-06-08 00:53:50|449.11|446.31|449.02|446.22|449.11|446.31|449.02|446.22|0
1654649640000|2022-06-08 00:54:00|449.19|446.39|449.02|446.22|449.19|446.39|449.02|446.22|0
1654649650000|2022-06-08 00:54:10|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649670000|2022-06-08 00:54:30|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1654649690000|2022-06-08 00:54:50|448.51|445.71|448.34|445.54|448.51|445.71|448.34|445.54|0
1654649700000|2022-06-08 00:55:00|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1654649720000|2022-06-08 00:55:20|448.26|445.46|448.34|445.54|448.34|445.54|448.17|445.37|0
1654649730000|2022-06-08 00:55:30|448.43|445.63|448.43|445.63|448.43|445.63|448.34|445.54|0
1654649740000|2022-06-08 00:55:40|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1654649750000|2022-06-08 00:55:50|448.77|445.97|449.02|446.22|449.02|446.22|448.77|445.97|0
1654649770000|2022-06-08 00:56:10|449.19|446.39|449.19|446.39|449.28|446.48|449.19|446.39|0
1654649780000|2022-06-08 00:56:20|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1654649790000|2022-06-08 00:56:30|449.19|446.39|449.11|446.31|449.19|446.39|449.11|446.31|0
1654649800000|2022-06-08 00:56:40|449.02|446.22|448.94|446.14|449.02|446.22|448.94|446.14|0
1654649810000|2022-06-08 00:56:50|449.02|446.22|448.94|446.14|449.02|446.22|448.94|446.14|0
1654649820000|2022-06-08 00:57:00|449.02|446.22|449.11|446.31|449.11|446.31|449.02|446.22|0
1654649830000|2022-06-08 00:57:10|449.02|446.22|448.94|446.14|449.02|446.22|448.85|446.05|0
1654649840000|2022-06-08 00:57:20|448.85|446.05|449.02|446.22|449.19|446.39|448.85|446.05|0
1654649870000|2022-06-08 00:57:50|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649880000|2022-06-08 00:58:00|448.6|445.8|448.77|445.97|448.77|445.97|448.6|445.8|0
1654649890000|2022-06-08 00:58:10|448.85|446.05|448.51|445.71|448.85|446.05|448.51|445.71|0
1654649900000|2022-06-08 00:58:20|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1654649920000|2022-06-08 00:58:40|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1654649930000|2022-06-08 00:58:50|448.85|446.05|448.68|445.88|448.85|446.05|448.68|445.88|0
1654649940000|2022-06-08 00:59:00|448.77|445.97|448.68|445.88|448.77|445.97|448.68|445.88|0
1654649950000|2022-06-08 00:59:10|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1654649970000|2022-06-08 00:59:30|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654649980000|2022-06-08 00:59:40|448.77|445.97|448.85|446.05|448.85|446.05|448.68|445.88|0
1654649990000|2022-06-08 00:59:50|448.77|445.97|448.85|446.05|448.85|446.05|448.77|445.97|0
1654650000000|2022-06-08 01:00:00|448.43|445.63|448.68|445.88|448.68|445.88|448.43|445.63|0
1654650010000|2022-06-08 01:00:10|448.51|445.71|448.51|445.71|448.68|445.88|448.51|445.71|0
1654650020000|2022-06-08 01:00:20|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1654650030000|2022-06-08 01:00:30|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1654650040000|2022-06-08 01:00:40|448.43|445.63|448.51|445.71|448.51|445.71|448.43|445.63|0
1654650050000|2022-06-08 01:00:50|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1654650060000|2022-06-08 01:01:00|448.51|445.71|448.51|445.71|448.51|445.71|448.43|445.63|0
1654650070000|2022-06-08 01:01:10|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1654650080000|2022-06-08 01:01:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1654650090000|2022-06-08 01:01:30|448.43|445.63|448.68|445.88|448.68|445.88|448.43|445.63|0
1654650100000|2022-06-08 01:01:40|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1654650110000|2022-06-08 01:01:50|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1654650120000|2022-06-08 01:02:00|448.68|445.88|448.34|445.54|448.68|445.88|448.34|445.54|0
1654650130000|2022-06-08 01:02:10|448.51|445.71|448.17|445.37|448.51|445.71|448.17|445.37|0
1654650140000|2022-06-08 01:02:20|448.34|445.54|448.17|445.37|448.34|445.54|448.17|445.37|0
1654650150000|2022-06-08 01:02:30|448|445.2|447.92|445.12|448|445.2|447.83|445.03|0
1654650160000|2022-06-08 01:02:40|447.83|445.03|447.83|445.03|447.83|445.03|447.83|445.03|0
1654650170000|2022-06-08 01:02:50|448.09|445.29|448.17|445.37|448.17|445.37|448.09|445.29|0
1654650180000|2022-06-08 01:03:00|448.09|445.29|448|445.2|448.09|445.29|448|445.2|0
1654650190000|2022-06-08 01:03:10|448.26|445.46|448.43|445.63|448.43|445.63|448.26|445.46|0
1654650200000|2022-06-08 01:03:20|448.51|445.71|448.34|445.54|448.68|445.88|448.34|445.54|0
1654650210000|2022-06-08 01:03:30|448.17|445.37|448.17|445.37|448.17|445.37|448|445.2|0
1654650220000|2022-06-08 01:03:40|448.6|445.8|448.6|445.8|448.6|445.8|448.51|445.71|0
1654650230000|2022-06-08 01:03:50|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1654650240000|2022-06-08 01:04:00|448.43|445.63|448.34|445.54|448.43|445.63|448.34|445.54|0
1654650250000|2022-06-08 01:04:10|448.43|445.63|448.34|445.54|448.43|445.63|448.34|445.54|0
1654650270000|2022-06-08 01:04:30|448.43|445.63|448.51|445.71|448.51|445.71|448.43|445.63|0
1654650280000|2022-06-08 01:04:40|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1654650290000|2022-06-08 01:04:50|448.51|445.71|448.68|445.88|448.68|445.88|448.51|445.71|0
1654650300000|2022-06-08 01:05:00|448.6|445.8|448.51|445.71|448.6|445.8|448.51|445.71|0
1654650310000|2022-06-08 01:05:10|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1654650320000|2022-06-08 01:05:20|448.85|446.05|448.77|445.97|448.85|446.05|448.77|445.97|0
1654650330000|2022-06-08 01:05:30|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654650340000|2022-06-08 01:05:40|448.94|446.14|449.02|446.22|449.02|446.22|448.94|446.14|0
1654650350000|2022-06-08 01:05:50|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1654650360000|2022-06-08 01:06:00|449.02|446.22|449.19|446.39|449.19|446.39|449.02|446.22|0
1654650370000|2022-06-08 01:06:10|449.02|446.22|449.11|446.31|449.19|446.39|449.02|446.22|0
1654650380000|2022-06-08 01:06:20|449.19|446.39|449.11|446.31|449.19|446.39|449.02|446.22|0
1654650390000|2022-06-08 01:06:30|449.19|446.39|449.19|446.39|449.19|446.39|449.02|446.22|0
1654650400000|2022-06-08 01:06:40|449.02|446.22|449.02|446.22|449.11|446.31|449.02|446.22|0
1654650420000|2022-06-08 01:07:00|448.94|446.14|448.94|446.14|448.94|446.14|448.94|446.14|0
1654650430000|2022-06-08 01:07:10|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1654650440000|2022-06-08 01:07:20|448.85|446.05|448.68|445.88|448.85|446.05|448.68|445.88|0
1654650450000|2022-06-08 01:07:30|448.77|445.97|449.02|446.22|449.02|446.22|448.77|445.97|0
1654650460000|2022-06-08 01:07:40|448.94|446.14|448.94|446.14|449.02|446.22|448.94|446.14|0
1654650470000|2022-06-08 01:07:50|448.85|446.05|448.85|446.05|449.02|446.22|448.85|446.05|0
1654650480000|2022-06-08 01:08:00|448.94|446.14|448.94|446.14|449.02|446.22|448.94|446.14|0
1654650490000|2022-06-08 01:08:10|448.68|445.88|448.51|445.71|448.68|445.88|448.51|445.71|0
1654650500000|2022-06-08 01:08:20|448.6|445.8|448.43|445.63|448.6|445.8|448.43|445.63|0
1654650510000|2022-06-08 01:08:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1654650520000|2022-06-08 01:08:40|448.17|445.37|448.34|445.54|448.34|445.54|448.17|445.37|0
1654650530000|2022-06-08 01:08:50|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1654650540000|2022-06-08 01:09:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1654650560000|2022-06-08 01:09:20|448.26|445.46|448.34|445.54|448.34|445.54|448.26|445.46|0
1654650570000|2022-06-08 01:09:30|448.51|445.71|448.34|445.54|448.51|445.71|448.34|445.54|0
1654650590000|2022-06-08 01:09:50|448.51|445.71|448.59|445.79|448.59|445.79|448.51|445.71|0
1654650600000|2022-06-08 01:10:00|448.68|445.88|448.51|445.71|448.68|445.88|448.51|445.71|0
1654650610000|2022-06-08 01:10:10|448.34|445.54|448.59|445.79|448.59|445.79|448.34|445.54|0
1654650620000|2022-06-08 01:10:20|448.68|445.88|448.85|446.05|448.85|446.05|448.68|445.88|0
1654650630000|2022-06-08 01:10:30|448.93|446.13|448.85|446.05|449.02|446.22|448.85|446.05|0
1654650640000|2022-06-08 01:10:40|448.76|445.96|448.68|445.88|448.76|445.96|448.68|445.88|0
1654650650000|2022-06-08 01:10:50|448.76|445.96|448.68|445.88|448.76|445.96|448.68|445.88|0
1654650660000|2022-06-08 01:11:00|448.59|445.79|448.68|445.88|448.68|445.88|448.51|445.71|0
1654650670000|2022-06-08 01:11:10|448.59|445.79|448.68|445.88|448.68|445.88|448.59|445.79|0
1654650680000|2022-06-08 01:11:20|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1654650690000|2022-06-08 01:11:30|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1654650700000|2022-06-08 01:11:40|448.76|445.96|448.85|446.05|448.85|446.05|448.76|445.96|0
1654650720000|2022-06-08 01:12:00|448.68|445.88|448.76|445.96|448.85|446.05|448.68|445.88|0
1654650730000|2022-06-08 01:12:10|448.85|446.05|449.02|446.22|449.02|446.22|448.85|446.05|0
1654650760000|2022-06-08 01:12:40|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1654650770000|2022-06-08 01:12:50|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1654650780000|2022-06-08 01:13:00|449.01|446.21|449.01|446.21|449.01|446.21|448.84|446.04|0
1654650790000|2022-06-08 01:13:10|448.84|446.04|448.76|445.96|448.93|446.13|448.76|445.96|0
1654650800000|2022-06-08 01:13:20|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1654650810000|2022-06-08 01:13:30|448.76|445.96|448.5|445.7|448.76|445.96|448.5|445.7|0
1654650820000|2022-06-08 01:13:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1654650870000|2022-06-08 01:14:30|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1654650880000|2022-06-08 01:14:40|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1654650890000|2022-06-08 01:14:50|448.5|445.7|448.33|445.53|448.5|445.7|448.33|445.53|0
1654650900000|2022-06-08 01:15:00|447.99|445.19|447.83|445.03|448.16|445.36|447.83|445.03|0
1654650910000|2022-06-08 01:15:10|447.66|444.86|447.66|444.86|447.74|444.94|447.66|444.86|0
1654650920000|2022-06-08 01:15:20|446.98|444.18|446.81|444.01|447.15|444.35|446.81|444.01|0
1654650930000|2022-06-08 01:15:30|446.3|443.5|446.3|443.5|446.3|443.5|445.79|442.99|0
1654650940000|2022-06-08 01:15:40|446.47|443.67|446.98|444.18|446.98|444.18|446.39|443.59|0
1654650950000|2022-06-08 01:15:50|447.15|444.35|447.4|444.6|447.49|444.69|447.15|444.35|0
1654650960000|2022-06-08 01:16:00|447.32|444.52|447.06|444.26|447.32|444.52|447.06|444.26|0
1654650970000|2022-06-08 01:16:10|446.98|444.18|446.98|444.18|446.98|444.18|446.98|444.18|0
1654650980000|2022-06-08 01:16:20|446.81|444.01|446.98|444.18|446.98|444.18|446.81|444.01|0
1654650990000|2022-06-08 01:16:30|446.81|444.01|446.81|444.01|446.89|444.09|446.81|444.01|0
1654651000000|2022-06-08 01:16:40|446.98|444.18|446.81|444.01|446.98|444.18|446.81|444.01|0
1654651010000|2022-06-08 01:16:50|446.73|443.93|446.64|443.84|446.73|443.93|446.64|443.84|0
1654651020000|2022-06-08 01:17:00|446.81|444.01|446.64|443.84|446.81|444.01|446.47|443.67|0
1654651030000|2022-06-08 01:17:10|446.47|443.67|446.3|443.5|446.47|443.67|446.3|443.5|0
1654651040000|2022-06-08 01:17:20|446.47|443.67|446.56|443.76|446.64|443.84|446.47|443.67|0
1654651050000|2022-06-08 01:17:30|446.47|443.67|446.3|443.5|446.47|443.67|446.3|443.5|0
1654651060000|2022-06-08 01:17:40|446.47|443.67|446.47|443.67|446.64|443.84|446.47|443.67|0
1654651080000|2022-06-08 01:18:00|446.3|443.5|446.64|443.84|446.64|443.84|446.3|443.5|0
1654651090000|2022-06-08 01:18:10|446.56|443.76|446.81|444.01|446.81|444.01|446.56|443.76|0
1654651110000|2022-06-08 01:18:30|446.98|444.18|446.98|444.18|446.98|444.18|446.89|444.09|0
1654651120000|2022-06-08 01:18:40|447.15|444.35|447.15|444.35|447.15|444.35|447.15|444.35|0
1654651130000|2022-06-08 01:18:50|447.31|444.51|447.23|444.43|447.31|444.51|447.15|444.35|0
1654651140000|2022-06-08 01:19:00|447.31|444.51|447.23|444.43|447.31|444.51|447.23|444.43|0
1654651150000|2022-06-08 01:19:10|447.31|444.51|447.31|444.51|447.31|444.51|447.31|444.51|0
1654651170000|2022-06-08 01:19:30|447.14|444.34|446.98|444.18|447.14|444.34|446.98|444.18|0
1654651180000|2022-06-08 01:19:40|447.06|444.26|447.14|444.34|447.14|444.34|447.06|444.26|0
1654651190000|2022-06-08 01:19:50|447.06|444.26|446.98|444.18|447.06|444.26|446.98|444.18|0
1654651200000|2022-06-08 01:20:00|446.81|444.01|446.64|443.84|446.81|444.01|446.64|443.84|0
1654651210000|2022-06-08 01:20:10|446.72|443.92|447.14|444.34|447.14|444.34|446.72|443.92|0
1654651220000|2022-06-08 01:20:20|447.06|444.26|446.81|444.01|447.14|444.34|446.81|444.01|0
1654651230000|2022-06-08 01:20:30|446.89|444.09|446.89|444.09|446.89|444.09|446.81|444.01|0
1654651240000|2022-06-08 01:20:40|446.97|444.17|446.89|444.09|446.97|444.17|446.89|444.09|0
1654651250000|2022-06-08 01:20:50|446.97|444.17|447.14|444.34|447.14|444.34|446.97|444.17|0
1654651260000|2022-06-08 01:21:00|446.97|444.17|447.31|444.51|447.31|444.51|446.89|444.09|0
1654651270000|2022-06-08 01:21:10|447.23|444.43|447.14|444.34|447.23|444.43|447.14|444.34|0
1654651280000|2022-06-08 01:21:20|447.31|444.51|447.48|444.68|447.48|444.68|447.31|444.51|0
1654651290000|2022-06-08 01:21:30|447.65|444.85|447.99|445.19|447.99|445.19|447.65|444.85|0
1654651300000|2022-06-08 01:21:40|448.16|445.36|447.99|445.19|448.16|445.36|447.99|445.19|0
1654651310000|2022-06-08 01:21:50|448.25|445.45|448.33|445.53|448.33|445.53|448.25|445.45|0
1654651320000|2022-06-08 01:22:00|448.16|445.36|448.16|445.36|448.33|445.53|448.16|445.36|0
1654651340000|2022-06-08 01:22:20|448.33|445.53|448.33|445.53|448.42|445.62|448.33|445.53|0
1654651350000|2022-06-08 01:22:30|448.25|445.45|448.42|445.62|448.42|445.62|448.25|445.45|0
1654651360000|2022-06-08 01:22:40|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1654651370000|2022-06-08 01:22:50|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1654651390000|2022-06-08 01:23:10|448.67|445.87|448.5|445.7|448.84|446.04|448.5|445.7|0
1654651400000|2022-06-08 01:23:20|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1654651410000|2022-06-08 01:23:30|448.42|445.62|448.5|445.7|448.5|445.7|448.42|445.62|0
1654651420000|2022-06-08 01:23:40|448.33|445.53|448.5|445.7|448.5|445.7|448.33|445.53|0
1654651430000|2022-06-08 01:23:50|448.67|445.87|448.59|445.79|448.67|445.87|448.59|445.79|0
1654651440000|2022-06-08 01:24:00|448.67|445.87|448.5|445.7|448.67|445.87|448.5|445.7|0
1654651470000|2022-06-08 01:24:30|448.33|445.53|447.99|445.19|448.33|445.53|447.99|445.19|0
1654651480000|2022-06-08 01:24:40|447.91|445.11|447.82|445.02|447.99|445.19|447.82|445.02|0
1654651490000|2022-06-08 01:24:50|447.99|445.19|448.08|445.28|448.08|445.28|447.99|445.19|0
1654651500000|2022-06-08 01:25:00|448.16|445.36|448.33|445.53|448.33|445.53|448.16|445.36|0
1654651510000|2022-06-08 01:25:10|448.25|445.45|448.5|445.7|448.5|445.7|448.25|445.45|0
1654651530000|2022-06-08 01:25:30|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1654651540000|2022-06-08 01:25:40|448.5|445.7|448.76|445.96|448.84|446.04|448.5|445.7|0
1654651550000|2022-06-08 01:25:50|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1654651560000|2022-06-08 01:26:00|448.76|445.96|448.59|445.79|448.76|445.96|448.59|445.79|0
1654651570000|2022-06-08 01:26:10|448.67|445.87|448.67|445.87|448.67|445.87|448.59|445.79|0
1654651580000|2022-06-08 01:26:20|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1654651590000|2022-06-08 01:26:30|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1654651600000|2022-06-08 01:26:40|448.84|446.04|449.01|446.21|449.01|446.21|448.84|446.04|0
1654651610000|2022-06-08 01:26:50|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1654651620000|2022-06-08 01:27:00|449.01|446.21|449.18|446.38|449.18|446.38|449.01|446.21|0
1654651630000|2022-06-08 01:27:10|449.35|446.55|449.35|446.55|449.35|446.55|449.27|446.47|0
1654651640000|2022-06-08 01:27:20|449.52|446.72|449.35|446.55|449.52|446.72|449.35|446.55|0
1654651650000|2022-06-08 01:27:30|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1654651660000|2022-06-08 01:27:40|449.35|446.55|449.18|446.38|449.35|446.55|449.18|446.38|0
1654651680000|2022-06-08 01:28:00|449.01|446.21|449.01|446.21|449.1|446.3|449.01|446.21|0
1654651690000|2022-06-08 01:28:10|448.93|446.13|448.93|446.13|448.93|446.13|448.84|446.04|0
1654651700000|2022-06-08 01:28:20|448.84|446.04|448.84|446.04|448.84|446.04|448.67|445.87|0
1654651710000|2022-06-08 01:28:30|448.76|445.96|448.67|445.87|448.76|445.96|448.67|445.87|0
1654651720000|2022-06-08 01:28:40|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1654651730000|2022-06-08 01:28:50|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1654651740000|2022-06-08 01:29:00|448.59|445.79|448.67|445.87|448.67|445.87|448.59|445.79|0
1654651760000|2022-06-08 01:29:20|448.84|446.04|449.1|446.3|449.1|446.3|448.84|446.04|0
1654651770000|2022-06-08 01:29:30|449.01|446.21|449.01|446.21|449.01|446.21|449.01|446.21|0
1654651780000|2022-06-08 01:29:40|449.1|446.3|449.01|446.21|449.1|446.3|449.01|446.21|0
1654651790000|2022-06-08 01:29:50|449.1|446.3|449.01|446.21|449.1|446.3|449.01|446.21|0
1654651800000|2022-06-08 01:30:00|448.84|446.04|448.67|445.87|448.84|446.04|448.5|445.7|0
1654651810000|2022-06-08 01:30:10|448.59|445.79|448.76|445.96|448.76|445.96|448.59|445.79|0
1654651820000|2022-06-08 01:30:20|449.01|446.21|448.67|445.87|449.01|446.21|448.67|445.87|0
1654651830000|2022-06-08 01:30:30|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1654651840000|2022-06-08 01:30:40|448.93|446.13|448.93|446.13|449.01|446.21|448.93|446.13|0
1654651850000|2022-06-08 01:30:50|449.01|446.21|449.18|446.38|449.18|446.38|449.01|446.21|0
1654651860000|2022-06-08 01:31:00|449.01|446.21|449.1|446.3|449.1|446.3|449.01|446.21|0
1654651870000|2022-06-08 01:31:10|449.18|446.38|449.1|446.3|449.18|446.38|449.01|446.21|0
1654651880000|2022-06-08 01:31:20|449.18|446.38|449.01|446.21|449.18|446.38|448.84|446.04|0
1654651890000|2022-06-08 01:31:30|448.84|446.04|448.84|446.04|448.93|446.13|448.84|446.04|0
1654651900000|2022-06-08 01:31:40|448.67|445.87|448.76|445.96|448.84|446.04|448.67|445.87|0
1654651910000|2022-06-08 01:31:50|448.93|446.13|448.76|445.96|448.93|446.13|448.76|445.96|0
1654651920000|2022-06-08 01:32:00|448.67|445.87|448.67|445.87|448.76|445.96|448.67|445.87|0
1654651930000|2022-06-08 01:32:10|448.5|445.7|448.5|445.7|448.67|445.87|448.5|445.7|0
1654651940000|2022-06-08 01:32:20|448.67|445.87|448.5|445.7|448.67|445.87|448.5|445.7|0
1654651950000|2022-06-08 01:32:30|448.67|445.87|448.33|445.53|448.67|445.87|448.33|445.53|0
1654651960000|2022-06-08 01:32:40|448.08|445.28|447.99|445.19|448.25|445.45|447.99|445.19|0
1654651970000|2022-06-08 01:32:50|447.65|444.85|447.48|444.68|447.65|444.85|447.48|444.68|0
1654651980000|2022-06-08 01:33:00|447.31|444.51|447.14|444.34|447.31|444.51|447.14|444.34|0
1654651990000|2022-06-08 01:33:10|447.31|444.51|447.4|444.6|447.4|444.6|447.31|444.51|0
1654652000000|2022-06-08 01:33:20|447.65|444.85|447.48|444.68|447.65|444.85|447.48|444.68|0
1654652010000|2022-06-08 01:33:30|447.31|444.51|446.55|443.75|447.31|444.51|446.55|443.75|0
1654652020000|2022-06-08 01:33:40|446.72|443.92|446.46|443.66|446.8|444|446.46|443.66|0
1654652030000|2022-06-08 01:33:50|446.63|443.83|446.63|443.83|446.8|444|446.63|443.83|0
1654652040000|2022-06-08 01:34:00|446.8|444|447.14|444.34|447.14|444.34|446.8|444|0
1654652050000|2022-06-08 01:34:10|447.23|444.43|447.23|444.43|447.23|444.43|447.23|444.43|0
1654652060000|2022-06-08 01:34:20|447.31|444.51|447.4|444.6|447.48|444.68|447.31|444.51|0
1654652070000|2022-06-08 01:34:30|447.48|444.68|447.48|444.68|447.48|444.68|447.4|444.6|0
1654652080000|2022-06-08 01:34:40|447.31|444.51|447.57|444.77|447.57|444.77|447.31|444.51|0
1654652090000|2022-06-08 01:34:50|447.65|444.85|447.57|444.77|447.65|444.85|447.57|444.77|0
1654652100000|2022-06-08 01:35:00|447.48|444.68|447.06|444.26|447.48|444.68|447.06|444.26|0
1654652110000|2022-06-08 01:35:10|447.14|444.34|447.06|444.26|447.14|444.34|446.97|444.17|0
1654652120000|2022-06-08 01:35:20|446.97|444.17|447.06|444.26|447.14|444.34|446.97|444.17|0
1654652130000|2022-06-08 01:35:30|446.97|444.17|446.8|444|446.97|444.17|446.8|444|0
1654652140000|2022-06-08 01:35:40|446.63|443.83|446.72|443.92|446.72|443.92|446.63|443.83|0
1654652150000|2022-06-08 01:35:50|446.63|443.83|446.8|444|446.8|444|446.63|443.83|0
1654652160000|2022-06-08 01:36:00|446.97|444.17|446.97|444.17|447.06|444.26|446.97|444.17|0
1654652170000|2022-06-08 01:36:10|446.8|444|446.46|443.66|446.8|444|446.46|443.66|0
1654652180000|2022-06-08 01:36:20|446.63|443.83|446.8|444|446.8|444|446.63|443.83|0
1654652200000|2022-06-08 01:36:40|446.63|443.83|446.89|444.09|446.89|444.09|446.63|443.83|0
1654652210000|2022-06-08 01:36:50|446.97|444.17|446.89|444.09|446.97|444.17|446.8|444|0
1654652220000|2022-06-08 01:37:00|446.97|444.17|447.31|444.51|447.31|444.51|446.97|444.17|0
1654652230000|2022-06-08 01:37:10|447.4|444.6|447.48|444.68|447.48|444.68|447.4|444.6|0
1654652240000|2022-06-08 01:37:20|447.4|444.6|447.4|444.6|447.48|444.68|447.4|444.6|0
1654652250000|2022-06-08 01:37:30|447.48|444.68|447.48|444.68|447.65|444.85|447.48|444.68|0
1654652260000|2022-06-08 01:37:40|447.65|444.85|447.82|445.02|447.82|445.02|447.65|444.85|0
1654652270000|2022-06-08 01:37:50|447.73|444.93|447.73|444.93|447.73|444.93|447.65|444.85|0
1654652280000|2022-06-08 01:38:00|447.65|444.85|448.07|445.27|448.07|445.27|447.65|444.85|0
1654652290000|2022-06-08 01:38:10|448.16|445.36|448.07|445.27|448.16|445.36|448.07|445.27|0
1654652300000|2022-06-08 01:38:20|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1654652310000|2022-06-08 01:38:30|448.07|445.27|448.16|445.36|448.16|445.36|448.07|445.27|0
1654652320000|2022-06-08 01:38:40|448.33|445.53|448.24|445.44|448.33|445.53|448.24|445.44|0
1654652330000|2022-06-08 01:38:50|448.16|445.36|447.99|445.19|448.16|445.36|447.99|445.19|0
1654652340000|2022-06-08 01:39:00|447.9|445.1|447.82|445.02|447.9|445.1|447.82|445.02|0
1654652350000|2022-06-08 01:39:10|447.65|444.85|447.73|444.93|447.73|444.93|447.65|444.85|0
1654652360000|2022-06-08 01:39:20|447.82|445.02|447.82|445.02|447.82|445.02|447.73|444.93|0
1654652370000|2022-06-08 01:39:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1654652380000|2022-06-08 01:39:40|447.9|445.1|448.07|445.27|448.07|445.27|447.82|445.02|0
1654652390000|2022-06-08 01:39:50|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1654652400000|2022-06-08 01:40:00|448.07|445.27|448.07|445.27|448.07|445.27|447.9|445.1|0
1654652410000|2022-06-08 01:40:10|447.99|445.19|447.99|445.19|447.99|445.19|447.9|445.1|0
1654652420000|2022-06-08 01:40:20|448.07|445.27|447.65|444.85|448.07|445.27|447.65|444.85|0
1654652430000|2022-06-08 01:40:30|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1654652440000|2022-06-08 01:40:40|447.48|444.68|447.56|444.76|447.65|444.85|447.48|444.68|0
1654652450000|2022-06-08 01:40:50|447.73|444.93|447.65|444.85|447.73|444.93|447.65|444.85|0
1654652460000|2022-06-08 01:41:00|447.56|444.76|447.98|445.18|447.98|445.18|447.56|444.76|0
1654652470000|2022-06-08 01:41:10|448.15|445.35|447.98|445.18|448.15|445.35|447.98|445.18|0
1654652480000|2022-06-08 01:41:20|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1654652490000|2022-06-08 01:41:30|447.98|445.18|448.07|445.27|448.07|445.27|447.98|445.18|0
1654652500000|2022-06-08 01:41:40|447.98|445.18|448.32|445.52|448.32|445.52|447.98|445.18|0
1654652510000|2022-06-08 01:41:50|448.24|445.44|448.24|445.44|448.24|445.44|448.24|445.44|0
1654652520000|2022-06-08 01:42:00|448.15|445.35|448.15|445.35|448.15|445.35|448.07|445.27|0
1654652530000|2022-06-08 01:42:10|448.24|445.44|448.24|445.44|448.32|445.52|448.24|445.44|0
1654652540000|2022-06-08 01:42:20|448.41|445.61|448.24|445.44|448.41|445.61|448.24|445.44|0
1654652550000|2022-06-08 01:42:30|448.32|445.52|448.32|445.52|448.41|445.61|448.32|445.52|0
1654652560000|2022-06-08 01:42:40|448.41|445.61|448.24|445.44|448.41|445.61|448.15|445.35|0
1654652570000|2022-06-08 01:42:50|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1654652580000|2022-06-08 01:43:00|448.24|445.44|448.32|445.52|448.32|445.52|448.24|445.44|0
1654652590000|2022-06-08 01:43:10|448.24|445.44|448.15|445.35|448.24|445.44|448.15|445.35|0
1654652600000|2022-06-08 01:43:20|448.07|445.27|447.81|445.01|448.07|445.27|447.81|445.01|0
1654652610000|2022-06-08 01:43:30|447.98|445.18|447.9|445.1|447.98|445.18|447.9|445.1|0
1654652620000|2022-06-08 01:43:40|447.98|445.18|447.81|445.01|447.98|445.18|447.81|445.01|0
1654652630000|2022-06-08 01:43:50|447.64|444.84|447.9|445.1|447.9|445.1|447.64|444.84|0
1654652640000|2022-06-08 01:44:00|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1654652650000|2022-06-08 01:44:10|448.07|445.27|447.73|444.93|448.07|445.27|447.73|444.93|0
1654652660000|2022-06-08 01:44:20|447.56|444.76|447.47|444.67|447.56|444.76|447.47|444.67|0
1654652670000|2022-06-08 01:44:30|447.56|444.76|447.64|444.84|447.64|444.84|447.56|444.76|0
1654652680000|2022-06-08 01:44:40|447.47|444.67|447.3|444.5|447.47|444.67|447.3|444.5|0
1654652690000|2022-06-08 01:44:50|447.13|444.33|447.47|444.67|447.47|444.67|447.13|444.33|0
1654652700000|2022-06-08 01:45:00|447.56|444.76|447.56|444.76|447.56|444.76|447.56|444.76|0
1654652710000|2022-06-08 01:45:10|447.64|444.84|447.47|444.67|447.64|444.84|447.47|444.67|0
1654652720000|2022-06-08 01:45:20|447.3|444.5|447.3|444.5|447.39|444.59|447.3|444.5|0
1654652730000|2022-06-08 01:45:30|447.13|444.33|447.47|444.67|447.47|444.67|447.13|444.33|0
1654652740000|2022-06-08 01:45:40|447.39|444.59|447.3|444.5|447.39|444.59|447.3|444.5|0
1654652750000|2022-06-08 01:45:50|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1654652760000|2022-06-08 01:46:00|447.39|444.59|447.39|444.59|447.47|444.67|447.39|444.59|0
1654652770000|2022-06-08 01:46:10|447.3|444.5|447.3|444.5|447.3|444.5|447.13|444.33|0
1654652780000|2022-06-08 01:46:20|447.47|444.67|447.39|444.59|447.47|444.67|447.3|444.5|0
1654652790000|2022-06-08 01:46:30|447.3|444.5|447.47|444.67|447.47|444.67|447.3|444.5|0
1654652800000|2022-06-08 01:46:40|447.3|444.5|447.47|444.67|447.47|444.67|447.3|444.5|0
1654652810000|2022-06-08 01:46:50|447.39|444.59|447.47|444.67|447.47|444.67|447.39|444.59|0
1654652820000|2022-06-08 01:47:00|447.39|444.59|447.64|444.84|447.64|444.84|447.39|444.59|0
1654652830000|2022-06-08 01:47:10|447.81|445.01|448.15|445.35|448.15|445.35|447.81|445.01|0
1654652840000|2022-06-08 01:47:20|448.32|445.52|448.32|445.52|448.32|445.52|448.15|445.35|0
1654652850000|2022-06-08 01:47:30|448.49|445.69|448.41|445.61|448.49|445.69|448.32|445.52|0
1654652860000|2022-06-08 01:47:40|448.32|445.52|448.49|445.69|448.49|445.69|448.32|445.52|0
1654652870000|2022-06-08 01:47:50|448.66|445.86|448.83|446.03|448.83|446.03|448.66|445.86|0
1654652900000|2022-06-08 01:48:20|449|446.2|449.17|446.37|449.17|446.37|449|446.2|0
1654652910000|2022-06-08 01:48:30|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1654652920000|2022-06-08 01:48:40|449.51|446.71|449.51|446.71|449.51|446.71|449.51|446.71|0
1654652930000|2022-06-08 01:48:50|450.36|447.56|450.19|447.39|450.36|447.56|450.19|447.39|0
1654652940000|2022-06-08 01:49:00|450.36|447.56|450.19|447.39|450.53|447.73|450.19|447.39|0
1654652950000|2022-06-08 01:49:10|449.94|447.14|449.17|446.37|450.02|447.22|449.17|446.37|0
1654652960000|2022-06-08 01:49:20|449.26|446.46|449.17|446.37|449.26|446.46|449|446.2|0
1654652970000|2022-06-08 01:49:30|448.92|446.12|449|446.2|449|446.2|448.92|446.12|0
1654652980000|2022-06-08 01:49:40|449.09|446.29|448.66|445.86|449.17|446.37|448.66|445.86|0
1654652990000|2022-06-08 01:49:50|449|446.2|448.92|446.12|449|446.2|448.83|446.03|0
1654653000000|2022-06-08 01:50:00|448.66|445.86|448.41|445.61|448.83|446.03|448.41|445.61|0
1654653010000|2022-06-08 01:50:10|448.32|445.52|448.15|445.35|448.32|445.52|447.81|445.01|0
1654653020000|2022-06-08 01:50:20|448.07|445.27|447.98|445.18|448.07|445.27|447.81|445.01|0
1654653030000|2022-06-08 01:50:30|447.81|445.01|447.81|445.01|447.98|445.18|447.81|445.01|0
1654653040000|2022-06-08 01:50:40|447.98|445.18|447.98|445.18|447.98|445.18|447.9|445.1|0
1654653050000|2022-06-08 01:50:50|448.15|445.35|447.81|445.01|448.15|445.35|447.81|445.01|0
1654653060000|2022-06-08 01:51:00|447.98|445.18|447.81|445.01|447.98|445.18|447.81|445.01|0
1654653070000|2022-06-08 01:51:10|447.9|445.1|448.24|445.44|448.24|445.44|447.9|445.1|0
1654653080000|2022-06-08 01:51:20|448.32|445.52|448.32|445.52|448.32|445.52|448.15|445.35|0
1654653090000|2022-06-08 01:51:30|448.24|445.44|448.15|445.35|448.32|445.52|448.15|445.35|0
1654653100000|2022-06-08 01:51:40|448.24|445.44|448.41|445.61|448.41|445.61|448.24|445.44|0
1654653110000|2022-06-08 01:51:50|448.49|445.69|448.41|445.61|448.49|445.69|448.41|445.61|0
1654653120000|2022-06-08 01:52:00|448.49|445.69|448.32|445.52|448.49|445.69|448.15|445.35|0
1654653130000|2022-06-08 01:52:10|448.24|445.44|448.15|445.35|448.24|445.44|448.15|445.35|0
1654653140000|2022-06-08 01:52:20|447.98|445.18|448.15|445.35|448.15|445.35|447.98|445.18|0
1654653150000|2022-06-08 01:52:30|448.24|445.44|448.24|445.44|448.24|445.44|448.24|445.44|0
1654653160000|2022-06-08 01:52:40|448.32|445.52|448.24|445.44|448.32|445.52|448.24|445.44|0
1654653170000|2022-06-08 01:52:50|448.32|445.52|448.32|445.52|448.32|445.52|448.32|445.52|0
1654653180000|2022-06-08 01:53:00|448.49|445.69|448.75|445.95|448.75|445.95|448.49|445.69|0
1654653190000|2022-06-08 01:53:10|448.83|446.03|449|446.2|449|446.2|448.83|446.03|0
1654653200000|2022-06-08 01:53:20|448.83|446.03|448.32|445.52|448.83|446.03|448.32|445.52|0
1654653210000|2022-06-08 01:53:30|448.49|445.69|448.49|445.69|448.49|445.69|448.49|445.69|0
1654653220000|2022-06-08 01:53:40|448.32|445.52|448.49|445.69|448.66|445.86|448.32|445.52|0
1654653230000|2022-06-08 01:53:50|448.24|445.44|448.24|445.44|448.24|445.44|448.24|445.44|0
1654653240000|2022-06-08 01:54:00|448.32|445.52|448.15|445.35|448.32|445.52|448.15|445.35|0
1654653250000|2022-06-08 01:54:10|447.98|445.18|447.81|445.01|447.98|445.18|447.81|445.01|0
1654653260000|2022-06-08 01:54:20|447.98|445.18|447.81|445.01|448.07|445.27|447.81|445.01|0
1654653270000|2022-06-08 01:54:30|447.9|445.1|447.98|445.18|447.98|445.18|447.9|445.1|0
1654653280000|2022-06-08 01:54:40|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1654653290000|2022-06-08 01:54:50|448.24|445.44|448.24|445.44|448.24|445.44|448.24|445.44|0
1654653300000|2022-06-08 01:55:00|448.07|445.27|447.98|445.18|448.07|445.27|447.98|445.18|0
1654653310000|2022-06-08 01:55:10|448.07|445.27|448.07|445.27|448.15|445.35|448.07|445.27|0
1654653320000|2022-06-08 01:55:20|447.98|445.18|447.81|445.01|447.98|445.18|447.81|445.01|0
1654653330000|2022-06-08 01:55:30|447.9|445.1|447.98|445.18|447.98|445.18|447.9|445.1|0
1654653340000|2022-06-08 01:55:40|448.15|445.35|448.32|445.52|448.32|445.52|448.15|445.35|0
1654653350000|2022-06-08 01:55:50|448.24|445.44|448.24|445.44|448.32|445.52|448.15|445.35|0
1654653360000|2022-06-08 01:56:00|448.15|445.35|447.81|445.01|448.15|445.35|447.81|445.01|0
1654653370000|2022-06-08 01:56:10|447.73|444.93|447.47|444.67|447.73|444.93|447.47|444.67|0
1654653380000|2022-06-08 01:56:20|447.64|444.84|447.73|444.93|447.81|445.01|447.64|444.84|0
1654653390000|2022-06-08 01:56:30|447.56|444.76|447.64|444.84|447.73|444.93|447.56|444.76|0
1654653400000|2022-06-08 01:56:40|447.81|445.01|447.64|444.84|447.81|445.01|447.64|444.84|0
1654653410000|2022-06-08 01:56:50|447.81|445.01|447.73|444.93|447.81|445.01|447.73|444.93|0
1654653420000|2022-06-08 01:57:00|447.64|444.84|447.47|444.67|447.64|444.84|447.47|444.67|0
1654653430000|2022-06-08 01:57:10|447.64|444.84|447.47|444.67|447.64|444.84|447.47|444.67|0
1654653440000|2022-06-08 01:57:20|447.3|444.5|447.47|444.67|447.47|444.67|447.3|444.5|0
1654653450000|2022-06-08 01:57:30|447.3|444.5|447.3|444.5|447.47|444.67|447.3|444.5|0
1654653480000|2022-06-08 01:58:00|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653490000|2022-06-08 01:58:10|447.64|444.84|447.64|444.84|447.64|444.84|447.47|444.67|0
1654653520000|2022-06-08 01:58:40|447.47|444.67|447.64|444.84|447.64|444.84|447.47|444.67|0
1654653530000|2022-06-08 01:58:50|447.73|444.93|447.81|445.01|447.81|445.01|447.73|444.93|0
1654653540000|2022-06-08 01:59:00|447.98|445.18|448.07|445.27|448.07|445.27|447.98|445.18|0
1654653550000|2022-06-08 01:59:10|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1654653570000|2022-06-08 01:59:30|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1654653580000|2022-06-08 01:59:40|447.98|445.18|448.07|445.27|448.07|445.27|447.98|445.18|0
1654653590000|2022-06-08 01:59:50|448.15|445.35|448.32|445.52|448.32|445.52|448.15|445.35|0
1654653600000|2022-06-08 02:00:00|448.15|445.35|447.81|445.01|448.15|445.35|447.81|445.01|0
1654653610000|2022-06-08 02:00:10|447.98|445.18|448.15|445.35|448.15|445.35|447.98|445.18|0
1654653620000|2022-06-08 02:00:20|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1654653630000|2022-06-08 02:00:30|447.81|445.01|448.07|445.27|448.07|445.27|447.81|445.01|0
1654653640000|2022-06-08 02:00:40|447.98|445.18|447.98|445.18|448.07|445.27|447.98|445.18|0
1654653650000|2022-06-08 02:00:50|448.07|445.27|447.98|445.18|448.07|445.27|447.98|445.18|0
1654653660000|2022-06-08 02:01:00|447.81|445.01|447.9|445.1|447.9|445.1|447.81|445.01|0
1654653670000|2022-06-08 02:01:10|447.98|445.18|447.64|444.84|447.98|445.18|447.64|444.84|0
1654653680000|2022-06-08 02:01:20|447.47|444.67|447.64|444.84|447.64|444.84|447.47|444.67|0
1654653690000|2022-06-08 02:01:30|447.73|444.93|447.81|445.01|447.81|445.01|447.73|444.93|0
1654653700000|2022-06-08 02:01:40|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1654653710000|2022-06-08 02:01:50|447.56|444.76|447.47|444.67|447.56|444.76|447.47|444.67|0
1654653720000|2022-06-08 02:02:00|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1654653730000|2022-06-08 02:02:10|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653740000|2022-06-08 02:02:20|447.3|444.5|447.39|444.59|447.39|444.59|447.3|444.5|0
1654653750000|2022-06-08 02:02:30|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653760000|2022-06-08 02:02:40|447.3|444.5|447.3|444.5|447.47|444.67|447.3|444.5|0
1654653770000|2022-06-08 02:02:50|447.47|444.67|447.39|444.59|447.47|444.67|447.39|444.59|0
1654653780000|2022-06-08 02:03:00|447.3|444.5|447.39|444.59|447.39|444.59|447.3|444.5|0
1654653790000|2022-06-08 02:03:10|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653810000|2022-06-08 02:03:30|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1654653820000|2022-06-08 02:03:40|447.47|444.67|447.64|444.84|447.64|444.84|447.47|444.67|0
1654653830000|2022-06-08 02:03:50|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653840000|2022-06-08 02:04:00|447.64|444.84|447.47|444.67|447.64|444.84|447.47|444.67|0
1654653850000|2022-06-08 02:04:10|447.64|444.84|447.64|444.84|447.64|444.84|447.55|444.75|0
1654653860000|2022-06-08 02:04:20|447.72|444.92|447.64|444.84|447.72|444.92|447.64|444.84|0
1654653870000|2022-06-08 02:04:30|447.55|444.75|447.64|444.84|447.64|444.84|447.55|444.75|0
1654653880000|2022-06-08 02:04:40|447.47|444.67|447.47|444.67|447.47|444.67|447.47|444.67|0
1654653900000|2022-06-08 02:05:00|447.3|444.5|447.3|444.5|447.3|444.5|447.3|444.5|0
1654653910000|2022-06-08 02:05:10|447.38|444.58|447.3|444.5|447.38|444.58|447.3|444.5|0
1654653920000|2022-06-08 02:05:20|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1654653930000|2022-06-08 02:05:30|447.22|444.42|447.05|444.25|447.22|444.42|446.96|444.16|0
1654653940000|2022-06-08 02:05:40|446.96|444.16|446.96|444.16|447.13|444.33|446.96|444.16|0
1654653950000|2022-06-08 02:05:50|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1654653960000|2022-06-08 02:06:00|446.96|444.16|446.79|443.99|446.96|444.16|446.79|443.99|0
1654653970000|2022-06-08 02:06:10|446.96|444.16|446.96|444.16|446.96|444.16|446.79|443.99|0
1654653980000|2022-06-08 02:06:20|447.13|444.33|447.3|444.5|447.3|444.5|447.13|444.33|0
1654653990000|2022-06-08 02:06:30|447.13|444.33|447.13|444.33|447.3|444.5|447.13|444.33|0
1654654000000|2022-06-08 02:06:40|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1654654010000|2022-06-08 02:06:50|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1654654020000|2022-06-08 02:07:00|446.62|443.82|446.45|443.65|446.62|443.82|446.45|443.65|0
1654654040000|2022-06-08 02:07:20|446.62|443.82|446.62|443.82|446.79|443.99|446.62|443.82|0
1654654050000|2022-06-08 02:07:30|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1654654070000|2022-06-08 02:07:50|446.62|443.82|446.79|443.99|446.79|443.99|446.62|443.82|0
1654654090000|2022-06-08 02:08:10|446.88|444.08|446.87|444.07|446.88|444.08|446.87|444.07|0
1654654100000|2022-06-08 02:08:20|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1654654110000|2022-06-08 02:08:30|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1654654140000|2022-06-08 02:09:00|446.62|443.82|446.62|443.82|446.62|443.82|446.62|443.82|0
1654654150000|2022-06-08 02:09:10|446.45|443.65|446.45|443.65|446.45|443.65|446.45|443.65|0
1654654160000|2022-06-08 02:09:20|446.28|443.48|446.28|443.48|446.28|443.48|446.28|443.48|0
1654654170000|2022-06-08 02:09:30|446.45|443.65|446.45|443.65|446.45|443.65|446.45|443.65|0
1654654190000|2022-06-08 02:09:50|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1654654200000|2022-06-08 02:10:00|446.62|443.82|446.62|443.82|446.62|443.82|446.62|443.82|0
1654654210000|2022-06-08 02:10:10|446.45|443.65|446.37|443.57|446.45|443.65|446.28|443.48|0
1654654220000|2022-06-08 02:10:20|446.28|443.48|446.28|443.48|446.28|443.48|446.28|443.48|0
1654654230000|2022-06-08 02:10:30|446.11|443.31|446.28|443.48|446.28|443.48|446.11|443.31|0
1654654240000|2022-06-08 02:10:40|446.45|443.65|446.62|443.82|446.62|443.82|446.45|443.65|0
1654654250000|2022-06-08 02:10:50|446.79|443.99|446.96|444.16|446.96|444.16|446.79|443.99|0
1654654260000|2022-06-08 02:11:00|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1654654270000|2022-06-08 02:11:10|447.04|444.24|447.12|444.32|447.12|444.32|447.04|444.24|0
1654654280000|2022-06-08 02:11:20|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1654654290000|2022-06-08 02:11:30|446.96|444.16|447.12|444.32|447.12|444.32|446.96|444.16|0
1654654300000|2022-06-08 02:11:40|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1654654310000|2022-06-08 02:11:50|446.95|444.15|447.04|444.24|447.04|444.24|446.95|444.15|0
1654654320000|2022-06-08 02:12:00|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1654654330000|2022-06-08 02:12:10|446.87|444.07|446.87|444.07|446.87|444.07|446.87|444.07|0
1654654340000|2022-06-08 02:12:20|446.95|444.15|446.95|444.15|446.95|444.15|446.87|444.07|0
1654654350000|2022-06-08 02:12:30|447.12|444.32|447.12|444.32|447.12|444.32|446.95|444.15|0
1654654360000|2022-06-08 02:12:40|446.95|444.15|446.95|444.15|447.12|444.32|446.95|444.15|0
1654654370000|2022-06-08 02:12:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654654380000|2022-06-08 02:13:00|446.95|444.15|447.04|444.24|447.04|444.24|446.95|444.15|0
1654654390000|2022-06-08 02:13:10|447.12|444.32|447.29|444.49|447.29|444.49|447.12|444.32|0
1654654400000|2022-06-08 02:13:20|447.12|444.32|447.29|444.49|447.29|444.49|447.12|444.32|0
1654654420000|2022-06-08 02:13:40|447.38|444.58|447.38|444.58|447.46|444.66|447.38|444.58|0
1654654430000|2022-06-08 02:13:50|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654654440000|2022-06-08 02:14:00|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654654450000|2022-06-08 02:14:10|447.21|444.41|447.12|444.32|447.21|444.41|447.12|444.32|0
1654654460000|2022-06-08 02:14:20|447.21|444.41|447.21|444.41|447.21|444.41|447.12|444.32|0
1654654470000|2022-06-08 02:14:30|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654654480000|2022-06-08 02:14:40|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1654654490000|2022-06-08 02:14:50|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1654654510000|2022-06-08 02:15:10|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654654520000|2022-06-08 02:15:20|446.61|443.81|446.78|443.98|446.78|443.98|446.61|443.81|0
1654654530000|2022-06-08 02:15:30|446.7|443.9|446.61|443.81|446.78|443.98|446.61|443.81|0
1654654540000|2022-06-08 02:15:40|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654654550000|2022-06-08 02:15:50|446.61|443.81|446.61|443.81|446.78|443.98|446.61|443.81|0
1654654560000|2022-06-08 02:16:00|446.7|443.9|446.7|443.9|446.7|443.9|446.61|443.81|0
1654654570000|2022-06-08 02:16:10|446.61|443.81|446.7|443.9|446.78|443.98|446.61|443.81|0
1654654580000|2022-06-08 02:16:20|446.61|443.81|446.78|443.98|446.78|443.98|446.61|443.81|0
1654654590000|2022-06-08 02:16:30|446.61|443.81|446.7|443.9|446.7|443.9|446.61|443.81|0
1654654600000|2022-06-08 02:16:40|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654654610000|2022-06-08 02:16:50|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1654654630000|2022-06-08 02:17:10|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1654654640000|2022-06-08 02:17:20|447.12|444.32|447.12|444.32|447.12|444.32|447.04|444.24|0
1654654650000|2022-06-08 02:17:30|447.21|444.41|447.29|444.49|447.29|444.49|447.21|444.41|0
1654654660000|2022-06-08 02:17:40|447.38|444.58|447.29|444.49|447.46|444.66|447.29|444.49|0
1654654670000|2022-06-08 02:17:50|447.38|444.58|447.29|444.49|447.46|444.66|447.29|444.49|0
1654654680000|2022-06-08 02:18:00|447.38|444.58|447.38|444.58|447.38|444.58|447.38|444.58|0
1654654690000|2022-06-08 02:18:10|447.29|444.49|447.12|444.32|447.29|444.49|447.12|444.32|0
1654654700000|2022-06-08 02:18:20|447.29|444.49|447.21|444.41|447.29|444.49|447.12|444.32|0
1654654710000|2022-06-08 02:18:30|447.12|444.32|447.21|444.41|447.21|444.41|447.12|444.32|0
1654654720000|2022-06-08 02:18:40|447.29|444.49|447.12|444.32|447.29|444.49|447.12|444.32|0
1654654730000|2022-06-08 02:18:50|447.21|444.41|447.21|444.41|447.29|444.49|447.21|444.41|0
1654654740000|2022-06-08 02:19:00|447.12|444.32|447.21|444.41|447.21|444.41|447.12|444.32|0
1654654750000|2022-06-08 02:19:10|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1654654760000|2022-06-08 02:19:20|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654654770000|2022-06-08 02:19:30|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1654654780000|2022-06-08 02:19:40|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1654654790000|2022-06-08 02:19:50|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1654654800000|2022-06-08 02:20:00|446.95|444.15|446.87|444.07|446.95|444.15|446.78|443.98|0
1654654810000|2022-06-08 02:20:10|446.95|444.15|446.95|444.15|446.95|444.15|446.78|443.98|0
1654654870000|2022-06-08 02:21:10|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654654880000|2022-06-08 02:21:20|446.95|444.15|447.12|444.32|447.12|444.32|446.95|444.15|0
1654654890000|2022-06-08 02:21:30|447.04|444.24|446.95|444.15|447.04|444.24|446.95|444.15|0
1654654900000|2022-06-08 02:21:40|447.04|444.24|446.95|444.15|447.04|444.24|446.95|444.15|0
1654654910000|2022-06-08 02:21:50|447.04|444.24|447.12|444.32|447.12|444.32|447.04|444.24|0
1654654920000|2022-06-08 02:22:00|447.21|444.41|447.12|444.32|447.21|444.41|447.12|444.32|0
1654654940000|2022-06-08 02:22:20|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654654970000|2022-06-08 02:22:50|447.21|444.41|447.21|444.41|447.21|444.41|447.12|444.32|0
1654654980000|2022-06-08 02:23:00|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1654655000000|2022-06-08 02:23:20|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1654655010000|2022-06-08 02:23:30|447.46|444.66|447.63|444.83|447.63|444.83|447.46|444.66|0
1654655020000|2022-06-08 02:23:40|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1654655030000|2022-06-08 02:23:50|447.63|444.83|447.63|444.83|447.72|444.92|447.63|444.83|0
1654655040000|2022-06-08 02:24:00|447.72|444.92|447.63|444.83|447.72|444.92|447.63|444.83|0
1654655050000|2022-06-08 02:24:10|447.72|444.92|447.63|444.83|447.8|445|447.63|444.83|0
1654655070000|2022-06-08 02:24:30|447.46|444.66|447.46|444.66|447.63|444.83|447.46|444.66|0
1654655090000|2022-06-08 02:24:50|447.55|444.75|447.63|444.83|447.63|444.83|447.55|444.75|0
1654655100000|2022-06-08 02:25:00|447.46|444.66|447.38|444.58|447.46|444.66|447.38|444.58|0
1654655110000|2022-06-08 02:25:10|447.29|444.49|447.29|444.49|447.38|444.58|447.29|444.49|0
1654655120000|2022-06-08 02:25:20|447.12|444.32|447.29|444.49|447.29|444.49|447.12|444.32|0
1654655150000|2022-06-08 02:25:50|447.21|444.41|447.12|444.32|447.21|444.41|447.12|444.32|0
1654655170000|2022-06-08 02:26:10|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654655190000|2022-06-08 02:26:30|447.38|444.58|447.29|444.49|447.38|444.58|447.29|444.49|0
1654655220000|2022-06-08 02:27:00|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654655230000|2022-06-08 02:27:10|447.21|444.41|447.29|444.49|447.29|444.49|447.21|444.41|0
1654655260000|2022-06-08 02:27:40|447.38|444.58|447.46|444.66|447.46|444.66|447.38|444.58|0
1654655280000|2022-06-08 02:28:00|447.29|444.49|447.29|444.49|447.38|444.58|447.29|444.49|0
1654655290000|2022-06-08 02:28:10|447.38|444.58|447.46|444.66|447.46|444.66|447.38|444.58|0
1654655320000|2022-06-08 02:28:40|447.29|444.49|447.12|444.32|447.29|444.49|447.12|444.32|0
1654655330000|2022-06-08 02:28:50|446.95|444.15|446.95|444.15|447.12|444.32|446.95|444.15|0
1654655350000|2022-06-08 02:29:10|446.87|444.07|446.95|444.15|446.95|444.15|446.87|444.07|0
1654655380000|2022-06-08 02:29:40|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654655390000|2022-06-08 02:29:50|446.95|444.15|447.04|444.24|447.04|444.24|446.95|444.15|0
1654655400000|2022-06-08 02:30:00|446.95|444.15|446.95|444.15|447.12|444.32|446.95|444.15|0
1654655410000|2022-06-08 02:30:10|447.04|444.24|447.12|444.32|447.12|444.32|447.04|444.24|0
1654655430000|2022-06-08 02:30:30|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654655440000|2022-06-08 02:30:40|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1654655450000|2022-06-08 02:30:50|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654655490000|2022-06-08 02:31:30|447.63|444.83|447.63|444.83|447.63|444.83|447.63|444.83|0
1654655500000|2022-06-08 02:31:40|447.8|445|447.71|444.91|447.8|445|447.63|444.83|0
1654655510000|2022-06-08 02:31:50|447.8|445|447.8|445|447.8|445|447.63|444.83|0
1654655530000|2022-06-08 02:32:10|447.63|444.83|447.63|444.83|447.63|444.83|447.63|444.83|0
1654655540000|2022-06-08 02:32:20|447.8|445|447.63|444.83|447.8|445|447.63|444.83|0
1654655570000|2022-06-08 02:32:50|447.46|444.66|447.46|444.66|447.46|444.66|447.46|444.66|0
1654655590000|2022-06-08 02:33:10|447.37|444.57|447.46|444.66|447.46|444.66|447.37|444.57|0
1654655610000|2022-06-08 02:33:30|447.37|444.57|447.46|444.66|447.46|444.66|447.37|444.57|0
1654655630000|2022-06-08 02:33:50|447.54|444.74|447.46|444.66|447.54|444.74|447.46|444.66|0
1654655650000|2022-06-08 02:34:10|447.37|444.57|447.46|444.66|447.46|444.66|447.37|444.57|0
1654655660000|2022-06-08 02:34:20|447.37|444.57|447.46|444.66|447.46|444.66|447.29|444.49|0
1654655670000|2022-06-08 02:34:30|447.29|444.49|447.29|444.49|447.37|444.57|447.29|444.49|0
1654655690000|2022-06-08 02:34:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1654655700000|2022-06-08 02:35:00|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1654655710000|2022-06-08 02:35:10|447.2|444.4|447.12|444.32|447.2|444.4|447.12|444.32|0
1654655730000|2022-06-08 02:35:30|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654655740000|2022-06-08 02:35:40|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1654655750000|2022-06-08 02:35:50|447.03|444.23|447.12|444.32|447.12|444.32|447.03|444.23|0
1654655760000|2022-06-08 02:36:00|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1654655780000|2022-06-08 02:36:20|446.95|444.15|446.86|444.06|446.95|444.15|446.78|443.98|0
1654655790000|2022-06-08 02:36:30|446.95|444.15|446.78|443.98|446.95|444.15|446.78|443.98|0
1654655800000|2022-06-08 02:36:40|446.69|443.89|446.61|443.81|446.78|443.98|446.61|443.81|0
1654655810000|2022-06-08 02:36:50|446.69|443.89|446.78|443.98|446.78|443.98|446.69|443.89|0
1654655820000|2022-06-08 02:37:00|446.69|443.89|446.52|443.72|446.69|443.89|446.52|443.72|0
1654655830000|2022-06-08 02:37:10|446.61|443.81|446.61|443.81|446.69|443.89|446.61|443.81|0
1654655840000|2022-06-08 02:37:20|446.69|443.89|446.61|443.81|446.69|443.89|446.61|443.81|0
1654655850000|2022-06-08 02:37:30|446.69|443.89|446.61|443.81|446.78|443.98|446.61|443.81|0
1654655860000|2022-06-08 02:37:40|446.78|443.98|446.61|443.81|446.78|443.98|446.61|443.81|0
1654655870000|2022-06-08 02:37:50|446.44|443.64|446.61|443.81|446.61|443.81|446.44|443.64|0
1654655880000|2022-06-08 02:38:00|446.44|443.64|446.44|443.64|446.44|443.64|446.44|443.64|0
1654655890000|2022-06-08 02:38:10|446.35|443.55|446.35|443.55|446.35|443.55|446.35|443.55|0
1654655900000|2022-06-08 02:38:20|446.44|443.64|446.44|443.64|446.44|443.64|446.44|443.64|0
1654655910000|2022-06-08 02:38:30|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1654655940000|2022-06-08 02:39:00|446.1|443.3|446.1|443.3|446.1|443.3|446.02|443.22|0
1654655970000|2022-06-08 02:39:30|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1654655980000|2022-06-08 02:39:40|446.44|443.64|446.44|443.64|446.44|443.64|446.44|443.64|0
1654656000000|2022-06-08 02:40:00|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1654656010000|2022-06-08 02:40:10|446.18|443.38|446.27|443.47|446.27|443.47|446.1|443.3|0
1654656020000|2022-06-08 02:40:20|446.44|443.64|446.27|443.47|446.44|443.64|446.27|443.47|0
1654656030000|2022-06-08 02:40:30|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1654656040000|2022-06-08 02:40:40|445.93|443.13|446.1|443.3|446.1|443.3|445.93|443.13|0
1654656050000|2022-06-08 02:40:50|446.02|443.22|446.1|443.3|446.1|443.3|446.02|443.22|0
1654656060000|2022-06-08 02:41:00|446.27|443.47|446.18|443.38|446.27|443.47|446.1|443.3|0
1654656070000|2022-06-08 02:41:10|446.27|443.47|446.6|443.8|446.6|443.8|446.27|443.47|0
1654656090000|2022-06-08 02:41:30|446.52|443.72|446.44|443.64|446.6|443.8|446.44|443.64|0
1654656100000|2022-06-08 02:41:40|446.6|443.8|446.43|443.63|446.6|443.8|446.43|443.63|0
1654656110000|2022-06-08 02:41:50|446.52|443.72|446.6|443.8|446.6|443.8|446.52|443.72|0
1654656130000|2022-06-08 02:42:10|446.77|443.97|446.69|443.89|446.77|443.97|446.69|443.89|0
1654656140000|2022-06-08 02:42:20|446.77|443.97|446.77|443.97|446.77|443.97|446.6|443.8|0
1654656160000|2022-06-08 02:42:40|446.94|444.14|446.77|443.97|446.94|444.14|446.77|443.97|0
1654656170000|2022-06-08 02:42:50|446.86|444.06|446.6|443.8|446.86|444.06|446.6|443.8|0
1654656180000|2022-06-08 02:43:00|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1654656190000|2022-06-08 02:43:10|446.77|443.97|446.77|443.97|446.77|443.97|446.77|443.97|0
1654656210000|2022-06-08 02:43:30|446.94|444.14|446.77|443.97|446.94|444.14|446.77|443.97|0
1654656220000|2022-06-08 02:43:40|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1654656230000|2022-06-08 02:43:50|447.11|444.31|447.03|444.23|447.11|444.31|446.94|444.14|0
1654656240000|2022-06-08 02:44:00|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1654656250000|2022-06-08 02:44:10|447.2|444.4|447.28|444.48|447.28|444.48|447.2|444.4|0
1654656260000|2022-06-08 02:44:20|447.11|444.31|447.11|444.31|447.11|444.31|446.94|444.14|0
1654656270000|2022-06-08 02:44:30|447.2|444.4|447.11|444.31|447.2|444.4|447.11|444.31|0
1654656280000|2022-06-08 02:44:40|447.2|444.4|447.28|444.48|447.28|444.48|447.11|444.31|0
1654656300000|2022-06-08 02:45:00|447.11|444.31|447.11|444.31|447.11|444.31|446.94|444.14|0
1654656310000|2022-06-08 02:45:10|447.28|444.48|447.45|444.65|447.45|444.65|447.28|444.48|0
1654656320000|2022-06-08 02:45:20|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1654656330000|2022-06-08 02:45:30|447.45|444.65|447.45|444.65|447.62|444.82|447.45|444.65|0
1654656340000|2022-06-08 02:45:40|447.62|444.82|447.62|444.82|447.62|444.82|447.62|444.82|0
1654656350000|2022-06-08 02:45:50|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1654656360000|2022-06-08 02:46:00|448.13|445.33|448.13|445.33|448.13|445.33|447.96|445.16|0
1654656370000|2022-06-08 02:46:10|447.96|445.16|447.96|445.16|448.05|445.25|447.96|445.16|0
1654656380000|2022-06-08 02:46:20|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1654656390000|2022-06-08 02:46:30|448.22|445.42|448.13|445.33|448.22|445.42|448.13|445.33|0
1654656410000|2022-06-08 02:46:50|448.3|445.5|448.13|445.33|448.3|445.5|448.13|445.33|0
1654656420000|2022-06-08 02:47:00|448.22|445.42|448.3|445.5|448.3|445.5|448.13|445.33|0
1654656430000|2022-06-08 02:47:10|448.39|445.59|448.81|446.01|448.81|446.01|448.39|445.59|0
1654656440000|2022-06-08 02:47:20|448.73|445.93|448.9|446.1|448.9|446.1|448.73|445.93|0
1654656450000|2022-06-08 02:47:30|448.98|446.18|448.81|446.01|449.15|446.35|448.81|446.01|0
1654656460000|2022-06-08 02:47:40|448.73|445.93|448.64|445.84|448.73|445.93|448.64|445.84|0
1654656470000|2022-06-08 02:47:50|448.81|446.01|448.64|445.84|448.81|446.01|448.64|445.84|0
1654656480000|2022-06-08 02:48:00|448.73|445.93|448.64|445.84|448.73|445.93|448.64|445.84|0
1654656490000|2022-06-08 02:48:10|448.73|445.93|448.81|446.01|448.81|446.01|448.73|445.93|0
1654656500000|2022-06-08 02:48:20|448.98|446.18|449.15|446.35|449.15|446.35|448.98|446.18|0
1654656510000|2022-06-08 02:48:30|448.98|446.18|448.81|446.01|448.98|446.18|448.81|446.01|0
1654656520000|2022-06-08 02:48:40|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1654656530000|2022-06-08 02:48:50|448.9|446.1|448.81|446.01|448.9|446.1|448.81|446.01|0
1654656540000|2022-06-08 02:49:00|449.15|446.35|449.32|446.52|449.32|446.52|449.15|446.35|0
1654656550000|2022-06-08 02:49:10|449.66|446.86|449.49|446.69|449.66|446.86|449.49|446.69|0
1654656560000|2022-06-08 02:49:20|449.32|446.52|449.49|446.69|449.49|446.69|449.32|446.52|0
1654656570000|2022-06-08 02:49:30|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1654656580000|2022-06-08 02:49:40|449.32|446.52|449.49|446.69|449.49|446.69|449.32|446.52|0
1654656600000|2022-06-08 02:50:00|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1654656610000|2022-06-08 02:50:10|449.32|446.52|449.15|446.35|449.32|446.52|449.15|446.35|0
1654656620000|2022-06-08 02:50:20|449.07|446.27|448.98|446.18|449.07|446.27|448.98|446.18|0
1654656630000|2022-06-08 02:50:30|449.07|446.27|448.98|446.18|449.07|446.27|448.98|446.18|0
1654656650000|2022-06-08 02:50:50|449.07|446.27|449.15|446.35|449.15|446.35|449.07|446.27|0
1654656660000|2022-06-08 02:51:00|449.07|446.27|449.15|446.35|449.15|446.35|449.07|446.27|0
1654656680000|2022-06-08 02:51:20|449.07|446.27|449.15|446.35|449.15|446.35|449.07|446.27|0
1654656700000|2022-06-08 02:51:40|449.24|446.44|449.15|446.35|449.24|446.44|449.15|446.35|0
1654656720000|2022-06-08 02:52:00|448.98|446.18|449.15|446.35|449.15|446.35|448.98|446.18|0
1654656760000|2022-06-08 02:52:40|449.32|446.52|449.23|446.43|449.32|446.52|449.23|446.43|0
1654656770000|2022-06-08 02:52:50|449.15|446.35|449.15|446.35|449.15|446.35|449.15|446.35|0
1654656780000|2022-06-08 02:53:00|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1654656790000|2022-06-08 02:53:10|449.15|446.35|449.23|446.43|449.23|446.43|449.15|446.35|0
1654656800000|2022-06-08 02:53:20|449.32|446.52|449.23|446.43|449.32|446.52|449.15|446.35|0
1654656810000|2022-06-08 02:53:30|449.15|446.35|449.32|446.52|449.32|446.52|449.15|446.35|0
1654656830000|2022-06-08 02:53:50|449.15|446.35|449.15|446.35|449.23|446.43|449.15|446.35|0
1654656850000|2022-06-08 02:54:10|449.23|446.43|449.32|446.52|449.32|446.52|449.23|446.43|0
1654656870000|2022-06-08 02:54:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1654656880000|2022-06-08 02:54:40|449.66|446.86|449.66|446.86|449.66|446.86|449.57|446.77|0
1654656900000|2022-06-08 02:55:00|449.83|447.03|449.74|446.94|449.83|447.03|449.74|446.94|0
1654656910000|2022-06-08 02:55:10|450|447.2|450|447.2|450|447.2|450|447.2|0
1654656920000|2022-06-08 02:55:20|449.83|447.03|450|447.2|450|447.2|449.83|447.03|0
1654656940000|2022-06-08 02:55:40|449.91|447.11|450|447.2|450|447.2|449.91|447.11|0
1654656950000|2022-06-08 02:55:50|449.83|447.03|449.49|446.69|449.83|447.03|449.49|446.69|0
1654656960000|2022-06-08 02:56:00|449.32|446.52|449.32|446.52|449.32|446.52|449.32|446.52|0
1654656970000|2022-06-08 02:56:10|449.4|446.6|449.32|446.52|449.4|446.6|449.32|446.52|0
1654656980000|2022-06-08 02:56:20|449.23|446.43|449.32|446.52|449.32|446.52|449.15|446.35|0
1654656990000|2022-06-08 02:56:30|449.4|446.6|449.32|446.52|449.4|446.6|449.32|446.52|0
1654657010000|2022-06-08 02:56:50|449.31|446.51|449.4|446.6|449.4|446.6|449.31|446.51|0
1654657020000|2022-06-08 02:57:00|449.49|446.69|449.31|446.51|449.49|446.69|449.31|446.51|0
1654657030000|2022-06-08 02:57:10|449.4|446.6|449.31|446.51|449.4|446.6|449.31|446.51|0
1654657040000|2022-06-08 02:57:20|449.4|446.6|449.48|446.68|449.48|446.68|449.4|446.6|0
1654657050000|2022-06-08 02:57:30|449.65|446.85|449.83|447.03|449.83|447.03|449.65|446.85|0
1654657060000|2022-06-08 02:57:40|449.91|447.11|449.65|446.85|449.91|447.11|449.65|446.85|0
1654657070000|2022-06-08 02:57:50|449.82|447.02|449.82|447.02|449.82|447.02|449.82|447.02|0
1654657080000|2022-06-08 02:58:00|449.74|446.94|449.82|447.02|449.82|447.02|449.74|446.94|0
1654657090000|2022-06-08 02:58:10|449.91|447.11|450|447.2|450|447.2|449.91|447.11|0
1654657100000|2022-06-08 02:58:20|449.99|447.19|449.91|447.11|449.99|447.19|449.91|447.11|0
1654657110000|2022-06-08 02:58:30|449.99|447.19|449.91|447.11|449.99|447.19|449.91|447.11|0
1654657120000|2022-06-08 02:58:40|449.82|447.02|449.82|447.02|449.82|447.02|449.82|447.02|0
1654657140000|2022-06-08 02:59:00|449.99|447.19|450.16|447.36|450.16|447.36|449.99|447.19|0
1654657150000|2022-06-08 02:59:10|450.34|447.54|450.16|447.36|450.34|447.54|450.16|447.36|0
1654657160000|2022-06-08 02:59:20|450.34|447.54|450.51|447.71|450.59|447.79|450.34|447.54|0
1654657170000|2022-06-08 02:59:30|450.42|447.62|450.34|447.54|450.42|447.62|450.34|447.54|0
1654657180000|2022-06-08 02:59:40|450.42|447.62|450.34|447.54|450.51|447.71|450.34|447.54|0
1654657190000|2022-06-08 02:59:50|450.51|447.71|450.51|447.71|450.51|447.71|450.51|447.71|0
1654657200000|2022-06-08 03:00:00|450.68|447.88|450.68|447.88|450.68|447.88|450.68|447.88|0
1654657210000|2022-06-08 03:00:10|450.85|448.05|450.85|448.05|450.85|448.05|450.85|448.05|0
1654657220000|2022-06-08 03:00:20|450.68|447.88|450.76|447.96|450.76|447.96|450.68|447.88|0
1654657230000|2022-06-08 03:00:30|450.68|447.88|450.68|447.88|450.68|447.88|450.68|447.88|0
1654657240000|2022-06-08 03:00:40|450.33|447.53|450.5|447.7|450.5|447.7|450.33|447.53|0
1654657250000|2022-06-08 03:00:50|450.33|447.53|450.33|447.53|450.5|447.7|450.33|447.53|0
1654657260000|2022-06-08 03:01:00|450.16|447.36|450.16|447.36|450.33|447.53|450.16|447.36|0
1654657270000|2022-06-08 03:01:10|450.08|447.28|450.08|447.28|450.08|447.28|450.08|447.28|0
1654657280000|2022-06-08 03:01:20|450.16|447.36|450.16|447.36|450.16|447.36|449.99|447.19|0
1654657290000|2022-06-08 03:01:30|450.08|447.28|450.08|447.28|450.16|447.36|450.08|447.28|0
1654657300000|2022-06-08 03:01:40|449.99|447.19|449.99|447.19|449.99|447.19|449.99|447.19|0
1654657310000|2022-06-08 03:01:50|450.16|447.36|450.16|447.36|450.16|447.36|450.08|447.28|0
1654657330000|2022-06-08 03:02:10|449.99|447.19|449.99|447.19|449.99|447.19|449.99|447.19|0
1654657340000|2022-06-08 03:02:20|450.08|447.28|450.16|447.36|450.16|447.36|450.08|447.28|0
1654657350000|2022-06-08 03:02:30|450.25|447.45|450.33|447.53|450.33|447.53|450.25|447.45|0
1654657370000|2022-06-08 03:02:50|450.5|447.7|450.5|447.7|450.5|447.7|450.5|447.7|0
1654657390000|2022-06-08 03:03:10|450.33|447.53|450.16|447.36|450.33|447.53|450.16|447.36|0
1654657400000|2022-06-08 03:03:20|450.25|447.45|450.16|447.36|450.25|447.45|450.08|447.28|0
1654657430000|2022-06-08 03:03:50|450.08|447.28|450.16|447.36|450.16|447.36|450.08|447.28|0
1654657440000|2022-06-08 03:04:00|450.33|447.53|450.16|447.36|450.33|447.53|450.16|447.36|0
1654657450000|2022-06-08 03:04:10|450.08|447.28|450.16|447.36|450.16|447.36|450.08|447.28|0
1654657460000|2022-06-08 03:04:20|450.08|447.28|449.99|447.19|450.08|447.28|449.99|447.19|0
1654657480000|2022-06-08 03:04:40|450.16|447.36|450.16|447.36|450.16|447.36|449.99|447.19|0
1654657490000|2022-06-08 03:04:50|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1654657500000|2022-06-08 03:05:00|450.25|447.45|450.33|447.53|450.33|447.53|450.25|447.45|0
1654657510000|2022-06-08 03:05:10|450.42|447.62|450.42|447.62|450.42|447.62|450.42|447.62|0
1654657520000|2022-06-08 03:05:20|450.33|447.53|450.16|447.36|450.33|447.53|450.16|447.36|0
1654657530000|2022-06-08 03:05:30|449.99|447.19|450.08|447.28|450.08|447.28|449.99|447.19|0
1654657540000|2022-06-08 03:05:40|450.16|447.36|450.16|447.36|450.16|447.36|450.16|447.36|0
1654657550000|2022-06-08 03:05:50|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1654657570000|2022-06-08 03:06:10|450.5|447.7|450.5|447.7|450.5|447.7|450.5|447.7|0
1654657580000|2022-06-08 03:06:20|450.42|447.62|450.5|447.7|450.5|447.7|450.42|447.62|0
1654657590000|2022-06-08 03:06:30|450.67|447.87|450.67|447.87|450.76|447.96|450.67|447.87|0
1654657600000|2022-06-08 03:06:40|450.84|448.04|451.18|448.38|451.35|448.55|450.84|448.04|0
1654657620000|2022-06-08 03:07:00|451.35|448.55|451.7|448.9|451.7|448.9|451.35|448.55|0
1654657630000|2022-06-08 03:07:10|451.53|448.73|451.35|448.55|451.53|448.73|451.35|448.55|0
1654657640000|2022-06-08 03:07:20|451.53|448.73|451.61|448.81|451.61|448.81|451.53|448.73|0
1654657650000|2022-06-08 03:07:30|451.53|448.73|451.53|448.73|451.53|448.73|451.44|448.64|0
1654657660000|2022-06-08 03:07:40|451.35|448.55|451.35|448.55|451.35|448.55|451.18|448.38|0
1654657670000|2022-06-08 03:07:50|451.27|448.47|451.7|448.9|451.7|448.9|451.27|448.47|0
1654657680000|2022-06-08 03:08:00|451.87|449.07|451.87|449.07|451.87|449.07|451.87|449.07|0
1654657690000|2022-06-08 03:08:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1654657700000|2022-06-08 03:08:20|452.13|449.33|452.04|449.24|452.21|449.41|452.04|449.24|0
1654657710000|2022-06-08 03:08:30|451.95|449.15|452.04|449.24|452.04|449.24|451.95|449.15|0
1654657730000|2022-06-08 03:08:50|451.87|449.07|451.95|449.15|452.04|449.24|451.87|449.07|0
1654657740000|2022-06-08 03:09:00|452.04|449.24|452.13|449.33|452.13|449.33|452.04|449.24|0
1654657750000|2022-06-08 03:09:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1654657760000|2022-06-08 03:09:20|452.21|449.41|452.21|449.41|452.21|449.41|452.04|449.24|0
1654657770000|2022-06-08 03:09:30|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1654657780000|2022-06-08 03:09:40|451.95|449.15|452.21|449.41|452.21|449.41|451.95|449.15|0
1654657800000|2022-06-08 03:10:00|452.12|449.32|452.21|449.41|452.21|449.41|452.12|449.32|0
1654657820000|2022-06-08 03:10:20|452.3|449.5|452.72|449.92|452.72|449.92|452.3|449.5|0
1654657830000|2022-06-08 03:10:30|452.55|449.75|452.21|449.41|452.55|449.75|452.21|449.41|0
1654657840000|2022-06-08 03:10:40|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1654657850000|2022-06-08 03:10:50|452.12|449.32|452.21|449.41|452.21|449.41|452.12|449.32|0
1654657860000|2022-06-08 03:11:00|452.12|449.32|452.38|449.58|452.38|449.58|452.12|449.32|0
1654657870000|2022-06-08 03:11:10|452.21|449.41|452.04|449.24|452.21|449.41|452.04|449.24|0
1654657880000|2022-06-08 03:11:20|451.86|449.06|452.04|449.24|452.04|449.24|451.86|449.06|0
1654657890000|2022-06-08 03:11:30|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1654657900000|2022-06-08 03:11:40|452.04|449.24|451.86|449.06|452.04|449.24|451.86|449.06|0
1654657920000|2022-06-08 03:12:00|451.95|449.15|452.04|449.24|452.04|449.24|451.95|449.15|0
1654657930000|2022-06-08 03:12:10|451.86|449.06|451.86|449.06|451.95|449.15|451.86|449.06|0
1654657940000|2022-06-08 03:12:20|452.12|449.32|452.21|449.41|452.21|449.41|452.12|449.32|0
1654657950000|2022-06-08 03:12:30|452.29|449.49|452.55|449.75|452.55|449.75|452.29|449.49|0
1654657960000|2022-06-08 03:12:40|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1654657970000|2022-06-08 03:12:50|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1654657980000|2022-06-08 03:13:00|452.47|449.67|452.55|449.75|452.55|449.75|452.47|449.67|0
1654657990000|2022-06-08 03:13:10|452.47|449.67|452.55|449.75|452.55|449.75|452.46|449.66|0
1654658000000|2022-06-08 03:13:20|452.64|449.84|452.55|449.75|452.64|449.84|452.55|449.75|0
1654658020000|2022-06-08 03:13:40|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1654658040000|2022-06-08 03:14:00|453.06|450.26|453.15|450.35|453.15|450.35|453.06|450.26|0
1654658050000|2022-06-08 03:14:10|453.06|450.26|453.23|450.43|453.23|450.43|453.06|450.26|0
1654658060000|2022-06-08 03:14:20|453.06|450.26|452.89|450.09|453.06|450.26|452.89|450.09|0
1654658080000|2022-06-08 03:14:40|452.81|450.01|452.72|449.92|452.81|450.01|452.72|449.92|0
1654658090000|2022-06-08 03:14:50|452.81|450.01|452.89|450.09|452.89|450.09|452.81|450.01|0
1654658100000|2022-06-08 03:15:00|452.98|450.18|453.4|450.6|453.4|450.6|452.98|450.18|0
1654658110000|2022-06-08 03:15:10|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1654658120000|2022-06-08 03:15:20|453.06|450.26|453.23|450.43|453.23|450.43|452.98|450.18|0
1654658130000|2022-06-08 03:15:30|453.15|450.35|453.23|450.43|453.23|450.43|453.06|450.26|0
1654658140000|2022-06-08 03:15:40|453.15|450.35|452.89|450.09|453.15|450.35|452.89|450.09|0
1654658150000|2022-06-08 03:15:50|452.81|450.01|452.63|449.83|452.81|450.01|452.63|449.83|0
1654658160000|2022-06-08 03:16:00|452.55|449.75|452.55|449.75|452.72|449.92|452.55|449.75|0
1654658170000|2022-06-08 03:16:10|452.72|449.92|452.55|449.75|452.72|449.92|452.55|449.75|0
1654658180000|2022-06-08 03:16:20|452.46|449.66|452.55|449.75|452.72|449.92|452.46|449.66|0
1654658190000|2022-06-08 03:16:30|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1654658200000|2022-06-08 03:16:40|452.89|450.09|453.23|450.43|453.23|450.43|452.72|449.92|0
1654658220000|2022-06-08 03:17:00|453.32|450.52|453.4|450.6|453.4|450.6|453.32|450.52|0
1654658240000|2022-06-08 03:17:20|453.57|450.77|453.66|450.86|453.74|450.94|453.57|450.77|0
1654658250000|2022-06-08 03:17:30|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1654658260000|2022-06-08 03:17:40|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1654658270000|2022-06-08 03:17:50|453.57|450.77|453.74|450.94|453.74|450.94|453.49|450.69|0
1654658280000|2022-06-08 03:18:00|453.83|451.03|453.91|451.11|453.91|451.11|453.74|450.94|0
1654658290000|2022-06-08 03:18:10|454.08|451.28|454.43|451.63|454.43|451.63|454.08|451.28|0
1654658300000|2022-06-08 03:18:20|454.25|451.45|454.25|451.45|454.34|451.54|454.25|451.45|0
1654658310000|2022-06-08 03:18:30|454.08|451.28|453.91|451.11|454.08|451.28|453.91|451.11|0
1654658320000|2022-06-08 03:18:40|454.17|451.37|454.25|451.45|454.25|451.45|454.17|451.37|0
1654658330000|2022-06-08 03:18:50|454.43|451.63|454.6|451.8|454.6|451.8|454.43|451.63|0
1654658340000|2022-06-08 03:19:00|454.77|451.97|455.11|452.31|455.11|452.31|454.77|451.97|0
1654658350000|2022-06-08 03:19:10|455.28|452.48|455.28|452.48|455.28|452.48|455.11|452.31|0
1654658360000|2022-06-08 03:19:20|455.62|452.82|455.97|453.17|456.14|453.34|455.62|452.82|0
1654658370000|2022-06-08 03:19:30|456.14|453.34|456.65|453.85|456.65|453.85|456.14|453.34|0
1654658380000|2022-06-08 03:19:40|456.83|454.03|456.65|453.85|456.83|454.03|456.65|453.85|0
1654658390000|2022-06-08 03:19:50|456.48|453.68|456.31|453.51|456.48|453.68|456.31|453.51|0
1654658400000|2022-06-08 03:20:00|456.14|453.34|456.48|453.68|456.65|453.85|456.14|453.34|0
1654658410000|2022-06-08 03:20:10|456.57|453.77|457.38|454.58|457.55|454.75|456.57|453.77|0
1654658420000|2022-06-08 03:20:20|457.21|454.41|457.21|454.41|457.21|454.41|457.04|454.24|0
1654658430000|2022-06-08 03:20:30|457.04|454.24|457.04|454.24|457.21|454.41|457.04|454.24|0
1654658440000|2022-06-08 03:20:40|456.86|454.06|456.86|454.06|456.86|454.06|456.78|453.98|0
1654658450000|2022-06-08 03:20:50|456.69|453.89|456.61|453.81|456.69|453.89|456.52|453.72|0
1654658460000|2022-06-08 03:21:00|456.69|453.89|456.35|453.55|456.69|453.89|456.35|453.55|0
1654658470000|2022-06-08 03:21:10|456.18|453.38|456.01|453.21|456.18|453.38|456.01|453.21|0
1654658480000|2022-06-08 03:21:20|456.1|453.3|456.1|453.3|456.18|453.38|456.1|453.3|0
1654658490000|2022-06-08 03:21:30|456.18|453.38|456.01|453.21|456.18|453.38|455.84|453.04|0
1654658500000|2022-06-08 03:21:40|455.84|453.04|456.01|453.21|456.01|453.21|455.84|453.04|0
1654658510000|2022-06-08 03:21:50|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1654658520000|2022-06-08 03:22:00|456.35|453.55|456.35|453.55|456.35|453.55|456.18|453.38|0
1654658530000|2022-06-08 03:22:10|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1654658540000|2022-06-08 03:22:20|456.61|453.81|456.61|453.81|456.69|453.89|456.52|453.72|0
1654658550000|2022-06-08 03:22:30|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654658560000|2022-06-08 03:22:40|456.95|454.15|457.04|454.24|457.04|454.24|456.44|453.64|0
1654658570000|2022-06-08 03:22:50|456.86|454.06|456.78|453.98|456.86|454.06|456.69|453.89|0
1654658580000|2022-06-08 03:23:00|456.86|454.06|456.69|453.89|456.86|454.06|456.69|453.89|0
1654658590000|2022-06-08 03:23:10|456.52|453.72|456.35|453.55|456.52|453.72|456.35|453.55|0
1654658600000|2022-06-08 03:23:20|456.27|453.47|456.18|453.38|456.27|453.47|456.18|453.38|0
1654658610000|2022-06-08 03:23:30|456.01|453.21|456.01|453.21|456.1|453.3|456.01|453.21|0
1654658620000|2022-06-08 03:23:40|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1654658630000|2022-06-08 03:23:50|456.27|453.47|456.18|453.38|456.44|453.64|456.18|453.38|0
1654658640000|2022-06-08 03:24:00|456.27|453.47|456.18|453.38|456.35|453.55|456.18|453.38|0
1654658650000|2022-06-08 03:24:10|456.1|453.3|456.01|453.21|456.1|453.3|456.01|453.21|0
1654658660000|2022-06-08 03:24:20|456.1|453.3|456.01|453.21|456.1|453.3|456.01|453.21|0
1654658670000|2022-06-08 03:24:30|456.18|453.38|455.93|453.13|456.18|453.38|455.93|453.13|0
1654658680000|2022-06-08 03:24:40|456.01|453.21|456.1|453.3|456.1|453.3|456.01|453.21|0
1654658690000|2022-06-08 03:24:50|456.18|453.38|456.18|453.38|456.18|453.38|456.01|453.21|0
1654658700000|2022-06-08 03:25:00|456.52|453.72|456.86|454.06|456.86|454.06|456.52|453.72|0
1654658710000|2022-06-08 03:25:10|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1654658720000|2022-06-08 03:25:20|456.69|453.89|456.78|453.98|456.86|454.06|456.69|453.89|0
1654658730000|2022-06-08 03:25:30|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1654658740000|2022-06-08 03:25:40|456.86|454.06|457.03|454.23|457.03|454.23|456.86|454.06|0
1654658750000|2022-06-08 03:25:50|457.12|454.32|457.21|454.41|457.21|454.41|457.12|454.32|0
1654658760000|2022-06-08 03:26:00|457.38|454.58|457.21|454.41|457.38|454.58|457.21|454.41|0
1654658780000|2022-06-08 03:26:20|457.03|454.23|457.12|454.32|457.12|454.32|457.03|454.23|0
1654658790000|2022-06-08 03:26:30|457.21|454.41|457.03|454.23|457.21|454.41|457.03|454.23|0
1654658810000|2022-06-08 03:26:50|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654658820000|2022-06-08 03:27:00|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1654658830000|2022-06-08 03:27:10|457.2|454.4|457.38|454.58|457.38|454.58|457.2|454.4|0
1654658840000|2022-06-08 03:27:20|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1654658850000|2022-06-08 03:27:30|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1654658860000|2022-06-08 03:27:40|456.86|454.06|456.86|454.06|456.86|454.06|456.69|453.89|0
1654658870000|2022-06-08 03:27:50|456.69|453.89|456.86|454.06|456.86|454.06|456.69|453.89|0
1654658880000|2022-06-08 03:28:00|456.78|453.98|456.86|454.06|457.03|454.23|456.78|453.98|0
1654658890000|2022-06-08 03:28:10|456.95|454.15|456.86|454.06|456.95|454.15|456.78|453.98|0
1654658910000|2022-06-08 03:28:30|456.78|453.98|456.86|454.06|456.86|454.06|456.78|453.98|0
1654658920000|2022-06-08 03:28:40|456.95|454.15|456.95|454.15|457.03|454.23|456.95|454.15|0
1654658930000|2022-06-08 03:28:50|457.03|454.23|456.95|454.15|457.03|454.23|456.95|454.15|0
1654658940000|2022-06-08 03:29:00|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654658950000|2022-06-08 03:29:10|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1654658960000|2022-06-08 03:29:20|456.86|454.06|456.01|453.21|456.86|454.06|456.01|453.21|0
1654658970000|2022-06-08 03:29:30|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1654658980000|2022-06-08 03:29:40|455.66|452.86|455.83|453.03|455.83|453.03|455.66|452.86|0
1654658990000|2022-06-08 03:29:50|455.75|452.95|455.66|452.86|455.83|453.03|455.66|452.86|0
1654659000000|2022-06-08 03:30:00|455.83|453.03|456.01|453.21|456.01|453.21|455.83|453.03|0
1654659010000|2022-06-08 03:30:10|456.09|453.29|455.83|453.03|456.09|453.29|455.83|453.03|0
1654659020000|2022-06-08 03:30:20|455.66|452.86|455.66|452.86|455.83|453.03|455.66|452.86|0
1654659030000|2022-06-08 03:30:30|455.83|453.03|455.66|452.86|455.83|453.03|455.66|452.86|0
1654659040000|2022-06-08 03:30:40|455.83|453.03|455.66|452.86|455.83|453.03|455.66|452.86|0
1654659050000|2022-06-08 03:30:50|455.75|452.95|455.66|452.86|455.83|453.03|455.66|452.86|0
1654659060000|2022-06-08 03:31:00|455.75|452.95|455.49|452.69|455.75|452.95|455.49|452.69|0
1654659070000|2022-06-08 03:31:10|454.98|452.18|455.15|452.35|455.15|452.35|454.98|452.18|0
1654659080000|2022-06-08 03:31:20|454.98|452.18|455.15|452.35|455.15|452.35|454.98|452.18|0
1654659110000|2022-06-08 03:31:50|455.32|452.52|455.66|452.86|455.66|452.86|455.32|452.52|0
1654659120000|2022-06-08 03:32:00|455.49|452.69|455.32|452.52|455.49|452.69|455.32|452.52|0
1654659130000|2022-06-08 03:32:10|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1654659140000|2022-06-08 03:32:20|455.32|452.52|455.49|452.69|455.49|452.69|455.32|452.52|0
1654659160000|2022-06-08 03:32:40|455.66|452.86|455.66|452.86|455.66|452.86|455.66|452.86|0
1654659170000|2022-06-08 03:32:50|455.83|453.03|456.18|453.38|456.18|453.38|455.83|453.03|0
1654659180000|2022-06-08 03:33:00|456|453.2|456|453.2|456|453.2|455.92|453.12|0
1654659190000|2022-06-08 03:33:10|456.09|453.29|456.18|453.38|456.18|453.38|456|453.2|0
1654659200000|2022-06-08 03:33:20|456.35|453.55|456.69|453.89|456.69|453.89|456.35|453.55|0
1654659210000|2022-06-08 03:33:30|456.86|454.06|456.69|453.89|456.86|454.06|456.52|453.72|0
1654659230000|2022-06-08 03:33:50|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654659240000|2022-06-08 03:34:00|456.69|453.89|456.78|453.98|456.86|454.06|456.69|453.89|0
1654659250000|2022-06-08 03:34:10|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1654659260000|2022-06-08 03:34:20|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654659270000|2022-06-08 03:34:30|457.03|454.23|457.03|454.23|457.03|454.23|456.95|454.15|0
1654659280000|2022-06-08 03:34:40|456.86|454.06|456.78|453.98|456.86|454.06|456.78|453.98|0
1654659290000|2022-06-08 03:34:50|456.69|453.89|456.86|454.06|456.86|454.06|456.69|453.89|0
1654659300000|2022-06-08 03:35:00|456.69|453.89|456.78|453.98|456.78|453.98|456.69|453.89|0
1654659310000|2022-06-08 03:35:10|456.86|454.06|456.86|454.06|456.86|454.06|456.69|453.89|0
1654659320000|2022-06-08 03:35:20|456.78|453.98|456.61|453.81|456.78|453.98|456.61|453.81|0
1654659330000|2022-06-08 03:35:30|456.52|453.72|456.35|453.55|456.52|453.72|456.35|453.55|0
1654659340000|2022-06-08 03:35:40|456.17|453.37|456.26|453.46|456.26|453.46|456.17|453.37|0
1654659350000|2022-06-08 03:35:50|456.35|453.55|456.52|453.72|456.52|453.72|456.35|453.55|0
1654659360000|2022-06-08 03:36:00|456.43|453.63|456.52|453.72|456.52|453.72|456.43|453.63|0
1654659380000|2022-06-08 03:36:20|456.61|453.81|456.43|453.63|456.61|453.81|456.43|453.63|0
1654659390000|2022-06-08 03:36:30|456.52|453.72|456.17|453.37|456.52|453.72|456.17|453.37|0
1654659400000|2022-06-08 03:36:40|456|453.2|455.83|453.03|456|453.2|455.83|453.03|0
1654659410000|2022-06-08 03:36:50|455.92|453.12|455.83|453.03|456|453.2|455.83|453.03|0
1654659420000|2022-06-08 03:37:00|456|453.2|456|453.2|456|453.2|455.83|453.03|0
1654659430000|2022-06-08 03:37:10|456.09|453.29|456.17|453.37|456.17|453.37|456.09|453.29|0
1654659440000|2022-06-08 03:37:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1654659450000|2022-06-08 03:37:30|456.43|453.63|456.52|453.72|456.6|453.8|456.43|453.63|0
1654659460000|2022-06-08 03:37:40|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1654659470000|2022-06-08 03:37:50|456.52|453.72|456.52|453.72|456.52|453.72|456.34|453.54|0
1654659480000|2022-06-08 03:38:00|456.43|453.63|456.34|453.54|456.43|453.63|456.34|453.54|0
1654659490000|2022-06-08 03:38:10|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1654659500000|2022-06-08 03:38:20|456.09|453.29|456.09|453.29|456.17|453.37|456.09|453.29|0
1654659510000|2022-06-08 03:38:30|456.17|453.37|456|453.2|456.17|453.37|456|453.2|0
1654659520000|2022-06-08 03:38:40|456.17|453.37|456.17|453.37|456.34|453.54|456.17|453.37|0
1654659530000|2022-06-08 03:38:50|456.34|453.54|456.34|453.54|456.52|453.72|456.34|453.54|0
1654659540000|2022-06-08 03:39:00|456.43|453.63|456.52|453.72|456.52|453.72|456.43|453.63|0
1654659550000|2022-06-08 03:39:10|456.34|453.54|456.43|453.63|456.43|453.63|456.34|453.54|0
1654659560000|2022-06-08 03:39:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1654659590000|2022-06-08 03:39:50|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1654659600000|2022-06-08 03:40:00|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1654659610000|2022-06-08 03:40:10|456.69|453.89|457.03|454.23|457.03|454.23|456.69|453.89|0
1654659620000|2022-06-08 03:40:20|457.2|454.4|457.2|454.4|457.2|454.4|457.03|454.23|0
1654659630000|2022-06-08 03:40:30|457.29|454.49|457.2|454.4|457.29|454.49|457.2|454.4|0
1654659650000|2022-06-08 03:40:50|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1654659660000|2022-06-08 03:41:00|456.6|453.8|456.77|453.97|456.77|453.97|456.6|453.8|0
1654659670000|2022-06-08 03:41:10|456.95|454.15|456.86|454.06|456.95|454.15|456.86|454.06|0
1654659680000|2022-06-08 03:41:20|457.03|454.23|457.2|454.4|457.2|454.4|457.03|454.23|0
1654659690000|2022-06-08 03:41:30|457.12|454.32|457.2|454.4|457.2|454.4|457.12|454.32|0
1654659710000|2022-06-08 03:41:50|457.29|454.49|457.29|454.49|457.29|454.49|457.2|454.4|0
1654659720000|2022-06-08 03:42:00|457.2|454.4|456.86|454.06|457.2|454.4|456.86|454.06|0
1654659730000|2022-06-08 03:42:10|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1654659760000|2022-06-08 03:42:40|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1654659780000|2022-06-08 03:43:00|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1654659790000|2022-06-08 03:43:10|456.86|454.06|456.86|454.06|456.86|454.06|456.68|453.88|0
1654659800000|2022-06-08 03:43:20|456.77|453.97|456.77|453.97|456.86|454.06|456.77|453.97|0
1654659810000|2022-06-08 03:43:30|456.68|453.88|456.51|453.71|456.68|453.88|456.51|453.71|0
1654659820000|2022-06-08 03:43:40|456.68|453.88|456.86|454.06|456.86|454.06|456.68|453.88|0
1654659830000|2022-06-08 03:43:50|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1654659840000|2022-06-08 03:44:00|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1654659850000|2022-06-08 03:44:10|457.29|454.49|457.2|454.4|457.37|454.57|457.2|454.4|0
1654659860000|2022-06-08 03:44:20|457.37|454.57|457.54|454.74|457.54|454.74|457.37|454.57|0
1654659880000|2022-06-08 03:44:40|457.71|454.91|457.54|454.74|457.71|454.91|457.54|454.74|0
1654659890000|2022-06-08 03:44:50|457.37|454.57|457.2|454.4|457.37|454.57|457.2|454.4|0
1654659900000|2022-06-08 03:45:00|457.29|454.49|457.29|454.49|457.37|454.57|457.29|454.49|0
1654659910000|2022-06-08 03:45:10|457.37|454.57|457.54|454.74|457.54|454.74|457.37|454.57|0
1654659930000|2022-06-08 03:45:30|457.37|454.57|457.54|454.74|457.71|454.91|457.37|454.57|0
1654659940000|2022-06-08 03:45:40|457.37|454.57|457.2|454.4|457.37|454.57|457.2|454.4|0
1654659960000|2022-06-08 03:46:00|456.77|453.97|456.51|453.71|456.77|453.97|456.51|453.71|0
1654660010000|2022-06-08 03:46:50|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1654660020000|2022-06-08 03:47:00|456.26|453.46|456.26|453.46|456.26|453.46|456.17|453.37|0
1654660030000|2022-06-08 03:47:10|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1654660040000|2022-06-08 03:47:20|456|453.2|455.66|452.86|456|453.2|455.66|452.86|0
1654660050000|2022-06-08 03:47:30|455.83|453.03|456|453.2|456|453.2|455.75|452.95|0
1654660060000|2022-06-08 03:47:40|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1654660070000|2022-06-08 03:47:50|456|453.2|456|453.2|456|453.2|456|453.2|0
1654660080000|2022-06-08 03:48:00|455.83|453.03|455.66|452.86|455.83|453.03|455.66|452.86|0
1654660090000|2022-06-08 03:48:10|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1654660100000|2022-06-08 03:48:20|456|453.2|455.83|453.03|456|453.2|455.83|453.03|0
1654660110000|2022-06-08 03:48:30|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1654660120000|2022-06-08 03:48:40|455.83|453.03|456|453.2|456|453.2|455.83|453.03|0
1654660140000|2022-06-08 03:49:00|455.83|453.03|455.92|453.12|455.92|453.12|455.83|453.03|0
1654660150000|2022-06-08 03:49:10|455.83|453.03|456|453.2|456|453.2|455.83|453.03|0
1654660160000|2022-06-08 03:49:20|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1654660170000|2022-06-08 03:49:30|456|453.2|456.17|453.37|456.17|453.37|456|453.2|0
1654660180000|2022-06-08 03:49:40|456|453.2|456|453.2|456|453.2|456|453.2|0
1654660190000|2022-06-08 03:49:50|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1654660200000|2022-06-08 03:50:00|455.83|453.03|456.34|453.54|456.51|453.71|455.83|453.03|0
1654660210000|2022-06-08 03:50:10|456.51|453.71|456.43|453.63|456.51|453.71|456.43|453.63|0
1654660220000|2022-06-08 03:50:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1654660240000|2022-06-08 03:50:40|456.51|453.71|456.85|454.05|456.85|454.05|456.43|453.63|0
1654660260000|2022-06-08 03:51:00|456.51|453.71|456.34|453.54|456.51|453.71|456.34|453.54|0
1654660270000|2022-06-08 03:51:10|456.26|453.46|456.34|453.54|456.34|453.54|456.17|453.37|0
1654660280000|2022-06-08 03:51:20|456.26|453.46|456.34|453.54|456.34|453.54|456.17|453.37|0
1654660300000|2022-06-08 03:51:40|456.17|453.37|456.17|453.37|456.34|453.54|456.17|453.37|0
1654660310000|2022-06-08 03:51:50|456.26|453.46|456.17|453.37|456.34|453.54|456.17|453.37|0
1654660330000|2022-06-08 03:52:10|456|453.2|456|453.2|456|453.2|456|453.2|0
1654660340000|2022-06-08 03:52:20|456.43|453.63|456.34|453.54|456.43|453.63|456.34|453.54|0
1654660350000|2022-06-08 03:52:30|456.17|453.37|456.34|453.54|456.34|453.54|456.17|453.37|0
1654660370000|2022-06-08 03:52:50|456.43|453.63|456.43|453.63|456.43|453.63|456.43|453.63|0
1654660380000|2022-06-08 03:53:00|456.51|453.71|456.43|453.63|456.51|453.71|456.43|453.63|0
1654660390000|2022-06-08 03:53:10|456.51|453.71|456.51|453.71|456.51|453.71|456.34|453.54|0
1654660410000|2022-06-08 03:53:30|456.68|453.88|456.51|453.71|456.68|453.88|456.51|453.71|0
1654660420000|2022-06-08 03:53:40|456.34|453.54|456.51|453.71|456.6|453.8|456.34|453.54|0
1654660430000|2022-06-08 03:53:50|456.68|453.88|456.51|453.71|456.68|453.88|456.51|453.71|0
1654660440000|2022-06-08 03:54:00|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1654660450000|2022-06-08 03:54:10|456.51|453.71|456.6|453.8|456.6|453.8|456.51|453.71|0
1654660460000|2022-06-08 03:54:20|456.68|453.88|456.85|454.05|456.85|454.05|456.68|453.88|0
1654660470000|2022-06-08 03:54:30|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660490000|2022-06-08 03:54:50|456.51|453.71|456.68|453.88|456.68|453.88|456.51|453.71|0
1654660500000|2022-06-08 03:55:00|456.85|454.05|456.85|454.05|456.85|454.05|456.77|453.97|0
1654660510000|2022-06-08 03:55:10|456.68|453.88|456.85|454.05|456.85|454.05|456.68|453.88|0
1654660520000|2022-06-08 03:55:20|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654660530000|2022-06-08 03:55:30|456.85|454.05|456.77|453.97|456.85|454.05|456.68|453.88|0
1654660540000|2022-06-08 03:55:40|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660550000|2022-06-08 03:55:50|456.77|453.97|457.02|454.22|457.02|454.22|456.77|453.97|0
1654660560000|2022-06-08 03:56:00|456.51|453.71|456.6|453.8|456.68|453.88|456.51|453.71|0
1654660570000|2022-06-08 03:56:10|456.51|453.71|456.85|454.05|456.85|454.05|456.51|453.71|0
1654660580000|2022-06-08 03:56:20|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660590000|2022-06-08 03:56:30|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1654660600000|2022-06-08 03:56:40|456.51|453.71|456.68|453.88|456.68|453.88|456.51|453.71|0
1654660610000|2022-06-08 03:56:50|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1654660620000|2022-06-08 03:57:00|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660630000|2022-06-08 03:57:10|456.51|453.71|456.34|453.54|456.51|453.71|456.34|453.54|0
1654660640000|2022-06-08 03:57:20|456.43|453.63|456.43|453.63|456.43|453.63|456.43|453.63|0
1654660650000|2022-06-08 03:57:30|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1654660660000|2022-06-08 03:57:40|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1654660670000|2022-06-08 03:57:50|456.34|453.54|456.34|453.54|456.51|453.71|456.34|453.54|0
1654660680000|2022-06-08 03:58:00|456.43|453.63|456.51|453.71|456.51|453.71|456.34|453.54|0
1654660690000|2022-06-08 03:58:10|456.43|453.63|456.51|453.71|456.51|453.71|456.43|453.63|0
1654660700000|2022-06-08 03:58:20|457.02|454.22|456.85|454.05|457.02|454.22|456.85|454.05|0
1654660720000|2022-06-08 03:58:40|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654660730000|2022-06-08 03:58:50|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1654660740000|2022-06-08 03:59:00|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660750000|2022-06-08 03:59:10|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1654660760000|2022-06-08 03:59:20|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660770000|2022-06-08 03:59:30|456.85|454.05|456.77|453.97|456.85|454.05|456.77|453.97|0
1654660780000|2022-06-08 03:59:40|456.68|453.88|456.85|454.05|456.85|454.05|456.68|453.88|0
1654660790000|2022-06-08 03:59:50|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660800000|2022-06-08 04:00:00|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1654660820000|2022-06-08 04:00:20|456.77|453.97|456.68|453.88|456.77|453.97|456.68|453.88|0
1654660830000|2022-06-08 04:00:30|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1654660850000|2022-06-08 04:00:50|456.6|453.8|456.51|453.71|456.6|453.8|456.51|453.71|0
1654660860000|2022-06-08 04:01:00|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654660870000|2022-06-08 04:01:10|456.51|453.71|456.68|453.88|456.68|453.88|456.51|453.71|0
1654660880000|2022-06-08 04:01:20|456.77|453.97|456.77|453.97|456.85|454.05|456.77|453.97|0
1654660890000|2022-06-08 04:01:30|456.85|454.05|456.68|453.88|456.85|454.05|456.68|453.88|0
1654660910000|2022-06-08 04:01:50|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1654660920000|2022-06-08 04:02:00|457.02|454.22|457.19|454.39|457.19|454.39|457.02|454.22|0
1654660930000|2022-06-08 04:02:10|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654660970000|2022-06-08 04:02:50|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1654660980000|2022-06-08 04:03:00|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654660990000|2022-06-08 04:03:10|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661020000|2022-06-08 04:03:40|457.02|454.22|457.02|454.22|457.11|454.31|457.02|454.22|0
1654661030000|2022-06-08 04:03:50|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1654661040000|2022-06-08 04:04:00|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661070000|2022-06-08 04:04:30|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1654661080000|2022-06-08 04:04:40|457.19|454.39|457.28|454.48|457.28|454.48|457.19|454.39|0
1654661090000|2022-06-08 04:04:50|457.19|454.39|457.11|454.31|457.19|454.39|457.11|454.31|0
1654661100000|2022-06-08 04:05:00|457.19|454.39|457.11|454.31|457.19|454.39|457.11|454.31|0
1654661110000|2022-06-08 04:05:10|457.19|454.39|457.19|454.39|457.19|454.39|457.11|454.31|0
1654661120000|2022-06-08 04:05:20|457.11|454.31|456.94|454.14|457.11|454.31|456.94|454.14|0
1654661130000|2022-06-08 04:05:30|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654661140000|2022-06-08 04:05:40|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1654661150000|2022-06-08 04:05:50|456.77|453.97|456.85|454.05|456.85|454.05|456.77|453.97|0
1654661160000|2022-06-08 04:06:00|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654661170000|2022-06-08 04:06:10|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661180000|2022-06-08 04:06:20|457.36|454.56|457.28|454.48|457.36|454.56|457.28|454.48|0
1654661190000|2022-06-08 04:06:30|457.36|454.56|457.19|454.39|457.36|454.56|457.19|454.39|0
1654661200000|2022-06-08 04:06:40|457.02|454.22|457.11|454.31|457.11|454.31|457.02|454.22|0
1654661210000|2022-06-08 04:06:50|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654661220000|2022-06-08 04:07:00|457.19|454.39|457.36|454.56|457.36|454.56|457.19|454.39|0
1654661230000|2022-06-08 04:07:10|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661250000|2022-06-08 04:07:30|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1654661260000|2022-06-08 04:07:40|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661300000|2022-06-08 04:08:20|457.02|454.22|457.02|454.22|457.19|454.39|457.02|454.22|0
1654661330000|2022-06-08 04:08:50|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1654661340000|2022-06-08 04:09:00|457.02|454.22|457.19|454.39|457.19|454.39|457.02|454.22|0
1654661380000|2022-06-08 04:09:40|457.28|454.48|457.36|454.56|457.36|454.56|457.28|454.48|0
1654661420000|2022-06-08 04:10:20|457.11|454.31|457.02|454.22|457.11|454.31|457.02|454.22|0
1654661460000|2022-06-08 04:11:00|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661530000|2022-06-08 04:12:10|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1654661560000|2022-06-08 04:12:40|457.19|454.39|457.36|454.56|457.36|454.56|457.19|454.39|0
1654661610000|2022-06-08 04:13:30|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1654661630000|2022-06-08 04:13:50|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661640000|2022-06-08 04:14:00|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654661650000|2022-06-08 04:14:10|457.19|454.39|457.02|454.22|457.19|454.39|457.02|454.22|0
1654661680000|2022-06-08 04:14:40|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661700000|2022-06-08 04:15:00|456.93|454.13|456.93|454.13|457.02|454.22|456.84|454.04|0
1654661710000|2022-06-08 04:15:10|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1654661720000|2022-06-08 04:15:20|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661740000|2022-06-08 04:15:40|456.93|454.13|457.01|454.21|457.01|454.21|456.84|454.04|0
1654661750000|2022-06-08 04:15:50|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661760000|2022-06-08 04:16:00|456.67|453.87|456.84|454.04|456.84|454.04|456.67|453.87|0
1654661770000|2022-06-08 04:16:10|456.67|453.87|456.76|453.96|456.76|453.96|456.67|453.87|0
1654661780000|2022-06-08 04:16:20|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661830000|2022-06-08 04:17:10|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1654661850000|2022-06-08 04:17:30|456.93|454.13|456.76|453.96|456.93|454.13|456.76|453.96|0
1654661860000|2022-06-08 04:17:40|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1654661880000|2022-06-08 04:18:00|456.59|453.79|456.67|453.87|456.67|453.87|456.5|453.7|0
1654661890000|2022-06-08 04:18:10|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1654661910000|2022-06-08 04:18:30|456.42|453.62|456.42|453.62|456.42|453.62|456.42|453.62|0
1654661920000|2022-06-08 04:18:40|456.5|453.7|456.42|453.62|456.5|453.7|456.42|453.62|0
1654661930000|2022-06-08 04:18:50|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1654661960000|2022-06-08 04:19:20|455.47|452.67|456.16|453.36|456.16|453.36|455.47|452.67|0
1654661980000|2022-06-08 04:19:40|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1654661990000|2022-06-08 04:19:50|456.76|453.96|456.84|454.04|456.84|454.04|456.76|453.96|0
1654662000000|2022-06-08 04:20:00|456.67|453.87|456.5|453.7|456.67|453.87|456.5|453.7|0
1654662010000|2022-06-08 04:20:10|456.59|453.79|456.42|453.62|456.59|453.79|456.33|453.53|0
1654662020000|2022-06-08 04:20:20|456.5|453.7|456.5|453.7|456.5|453.7|456.42|453.62|0
1654662030000|2022-06-08 04:20:30|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1654662070000|2022-06-08 04:21:10|456.16|453.36|455.99|453.19|456.25|453.45|455.99|453.19|0
1654662080000|2022-06-08 04:21:20|455.81|453.01|455.64|452.84|455.81|453.01|455.64|452.84|0
1654662100000|2022-06-08 04:21:40|455.47|452.67|455.3|452.5|455.47|452.67|455.3|452.5|0
1654662110000|2022-06-08 04:21:50|455.39|452.59|455.22|452.42|455.39|452.59|455.22|452.42|0
1654662120000|2022-06-08 04:22:00|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662130000|2022-06-08 04:22:10|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1654662140000|2022-06-08 04:22:20|454.96|452.16|455.13|452.33|455.13|452.33|454.96|452.16|0
1654662150000|2022-06-08 04:22:30|455.47|452.67|455.64|452.84|455.64|452.84|455.47|452.67|0
1654662160000|2022-06-08 04:22:40|455.47|452.67|455.56|452.76|455.64|452.84|455.47|452.67|0
1654662170000|2022-06-08 04:22:50|455.47|452.67|455.47|452.67|455.64|452.84|455.47|452.67|0
1654662190000|2022-06-08 04:23:10|455.3|452.5|455.39|452.59|455.47|452.67|455.3|452.5|0
1654662200000|2022-06-08 04:23:20|455.47|452.67|455.47|452.67|455.47|452.67|455.3|452.5|0
1654662210000|2022-06-08 04:23:30|455.3|452.5|455.47|452.67|455.47|452.67|455.3|452.5|0
1654662220000|2022-06-08 04:23:40|455.64|452.84|455.56|452.76|455.64|452.84|455.56|452.76|0
1654662240000|2022-06-08 04:24:00|455.47|452.67|455.47|452.67|455.56|452.76|455.47|452.67|0
1654662250000|2022-06-08 04:24:10|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1654662280000|2022-06-08 04:24:40|455.3|452.5|455.47|452.67|455.47|452.67|455.3|452.5|0
1654662300000|2022-06-08 04:25:00|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662310000|2022-06-08 04:25:10|455.39|452.59|455.3|452.5|455.39|452.59|455.3|452.5|0
1654662320000|2022-06-08 04:25:20|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1654662330000|2022-06-08 04:25:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1654662340000|2022-06-08 04:25:40|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662350000|2022-06-08 04:25:50|455.13|452.33|455.13|452.33|455.13|452.33|455.05|452.25|0
1654662360000|2022-06-08 04:26:00|455.22|452.42|455.22|452.42|455.22|452.42|455.22|452.42|0
1654662370000|2022-06-08 04:26:10|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662380000|2022-06-08 04:26:20|455.22|452.42|455.3|452.5|455.3|452.5|455.22|452.42|0
1654662390000|2022-06-08 04:26:30|455.13|452.33|455.3|452.5|455.3|452.5|455.13|452.33|0
1654662410000|2022-06-08 04:26:50|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1654662420000|2022-06-08 04:27:00|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662430000|2022-06-08 04:27:10|455.13|452.33|455.3|452.5|455.3|452.5|455.13|452.33|0
1654662460000|2022-06-08 04:27:40|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654662470000|2022-06-08 04:27:50|455.64|452.84|455.73|452.93|455.81|453.01|455.64|452.84|0
1654662480000|2022-06-08 04:28:00|455.81|453.01|455.64|452.84|455.81|453.01|455.64|452.84|0
1654662490000|2022-06-08 04:28:10|455.81|453.01|455.98|453.18|455.98|453.18|455.81|453.01|0
1654662500000|2022-06-08 04:28:20|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654662520000|2022-06-08 04:28:40|455.98|453.18|455.81|453.01|455.98|453.18|455.81|453.01|0
1654662530000|2022-06-08 04:28:50|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1654662540000|2022-06-08 04:29:00|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1654662550000|2022-06-08 04:29:10|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1654662570000|2022-06-08 04:29:30|455.56|452.76|455.47|452.67|455.56|452.76|455.47|452.67|0
1654662580000|2022-06-08 04:29:40|455.39|452.59|455.13|452.33|455.39|452.59|455.13|452.33|0
1654662590000|2022-06-08 04:29:50|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662600000|2022-06-08 04:30:00|455.13|452.33|455.13|452.33|455.3|452.5|455.13|452.33|0
1654662610000|2022-06-08 04:30:10|454.96|452.16|455.13|452.33|455.13|452.33|454.96|452.16|0
1654662620000|2022-06-08 04:30:20|455.3|452.5|455.3|452.5|455.3|452.5|455.3|452.5|0
1654662630000|2022-06-08 04:30:30|455.13|452.33|455.64|452.84|455.64|452.84|455.13|452.33|0
1654662640000|2022-06-08 04:30:40|455.81|453.01|455.9|453.1|455.9|453.1|455.73|452.93|0
1654662650000|2022-06-08 04:30:50|455.73|452.93|456.15|453.35|456.15|453.35|455.73|452.93|0
1654662660000|2022-06-08 04:31:00|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654662670000|2022-06-08 04:31:10|455.81|453.01|455.64|452.84|455.81|453.01|455.64|452.84|0
1654662680000|2022-06-08 04:31:20|455.98|453.18|455.81|453.01|455.98|453.18|455.81|453.01|0
1654662690000|2022-06-08 04:31:30|455.73|452.93|455.81|453.01|455.81|453.01|455.64|452.84|0
1654662700000|2022-06-08 04:31:40|455.98|453.18|455.98|453.18|456.15|453.35|455.98|453.18|0
1654662710000|2022-06-08 04:31:50|455.9|453.1|455.98|453.18|455.98|453.18|455.9|453.1|0
1654662720000|2022-06-08 04:32:00|456.07|453.27|455.98|453.18|456.07|453.27|455.9|453.1|0
1654662730000|2022-06-08 04:32:10|455.81|453.01|455.64|452.84|455.81|453.01|455.64|452.84|0
1654662740000|2022-06-08 04:32:20|455.81|453.01|455.98|453.18|455.98|453.18|455.81|453.01|0
1654662750000|2022-06-08 04:32:30|455.81|453.01|455.81|453.01|455.98|453.18|455.81|453.01|0
1654662760000|2022-06-08 04:32:40|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1654662770000|2022-06-08 04:32:50|455.56|452.76|455.47|452.67|455.56|452.76|455.47|452.67|0
1654662780000|2022-06-08 04:33:00|455.56|452.76|455.47|452.67|455.56|452.76|455.47|452.67|0
1654662790000|2022-06-08 04:33:10|455.64|452.84|455.81|453.01|455.81|453.01|455.64|452.84|0
1654662800000|2022-06-08 04:33:20|455.64|452.84|455.64|452.84|455.81|453.01|455.56|452.76|0
1654662810000|2022-06-08 04:33:30|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654662820000|2022-06-08 04:33:40|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654662830000|2022-06-08 04:33:50|455.9|453.1|455.98|453.18|455.98|453.18|455.9|453.1|0
1654662840000|2022-06-08 04:34:00|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1654662850000|2022-06-08 04:34:10|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654662870000|2022-06-08 04:34:30|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1654662880000|2022-06-08 04:34:40|455.47|452.67|455.64|452.84|455.64|452.84|455.47|452.67|0
1654662890000|2022-06-08 04:34:50|455.47|452.67|455.56|452.76|455.64|452.84|455.47|452.67|0
1654662900000|2022-06-08 04:35:00|455.64|452.84|455.81|453.01|455.81|453.01|455.47|452.67|0
1654662910000|2022-06-08 04:35:10|455.9|453.1|455.81|453.01|455.98|453.18|455.81|453.01|0
1654662920000|2022-06-08 04:35:20|455.73|452.93|455.64|452.84|455.73|452.93|455.64|452.84|0
1654662930000|2022-06-08 04:35:30|455.81|453.01|456.15|453.35|456.15|453.35|455.81|453.01|0
1654662940000|2022-06-08 04:35:40|456.24|453.44|456.15|453.35|456.24|453.44|456.15|453.35|0
1654662950000|2022-06-08 04:35:50|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654662960000|2022-06-08 04:36:00|456.15|453.35|455.98|453.18|456.24|453.44|455.98|453.18|0
1654662970000|2022-06-08 04:36:10|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654662980000|2022-06-08 04:36:20|455.98|453.18|455.98|453.18|455.98|453.18|455.81|453.01|0
1654663000000|2022-06-08 04:36:40|456.15|453.35|456.32|453.52|456.32|453.52|456.15|453.35|0
1654663010000|2022-06-08 04:36:50|456.15|453.35|456.32|453.52|456.32|453.52|456.15|453.35|0
1654663030000|2022-06-08 04:37:10|456.24|453.44|456.32|453.52|456.32|453.52|456.15|453.35|0
1654663040000|2022-06-08 04:37:20|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654663050000|2022-06-08 04:37:30|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663070000|2022-06-08 04:37:50|456.07|453.27|455.98|453.18|456.07|453.27|455.98|453.18|0
1654663080000|2022-06-08 04:38:00|455.9|453.1|455.81|453.01|455.98|453.18|455.81|453.01|0
1654663090000|2022-06-08 04:38:10|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663100000|2022-06-08 04:38:20|456.15|453.35|456.32|453.52|456.32|453.52|456.07|453.27|0
1654663110000|2022-06-08 04:38:30|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654663140000|2022-06-08 04:39:00|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663160000|2022-06-08 04:39:20|456.07|453.27|455.98|453.18|456.07|453.27|455.98|453.18|0
1654663180000|2022-06-08 04:39:40|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654663190000|2022-06-08 04:39:50|455.98|453.18|456.15|453.35|456.15|453.35|455.98|453.18|0
1654663210000|2022-06-08 04:40:10|455.98|453.18|455.98|453.18|455.98|453.18|455.81|453.01|0
1654663230000|2022-06-08 04:40:30|456.07|453.27|455.98|453.18|456.07|453.27|455.98|453.18|0
1654663250000|2022-06-08 04:40:50|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654663260000|2022-06-08 04:41:00|456.07|453.27|456.15|453.35|456.15|453.35|455.98|453.18|0
1654663270000|2022-06-08 04:41:10|456.24|453.44|456.15|453.35|456.24|453.44|456.15|453.35|0
1654663280000|2022-06-08 04:41:20|456.07|453.27|456.15|453.35|456.15|453.35|455.98|453.18|0
1654663290000|2022-06-08 04:41:30|455.98|453.18|456.15|453.35|456.15|453.35|455.98|453.18|0
1654663300000|2022-06-08 04:41:40|456.07|453.27|455.98|453.18|456.07|453.27|455.98|453.18|0
1654663310000|2022-06-08 04:41:50|455.81|453.01|455.9|453.1|455.9|453.1|455.81|453.01|0
1654663320000|2022-06-08 04:42:00|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654663360000|2022-06-08 04:42:40|455.9|453.1|455.98|453.18|455.98|453.18|455.9|453.1|0
1654663380000|2022-06-08 04:43:00|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654663390000|2022-06-08 04:43:10|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663400000|2022-06-08 04:43:20|455.81|453.01|455.98|453.18|455.98|453.18|455.81|453.01|0
1654663410000|2022-06-08 04:43:30|455.9|453.1|455.98|453.18|455.98|453.18|455.9|453.1|0
1654663430000|2022-06-08 04:43:50|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1654663450000|2022-06-08 04:44:10|455.81|453.01|455.64|452.84|455.81|453.01|455.64|452.84|0
1654663460000|2022-06-08 04:44:20|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1654663490000|2022-06-08 04:44:50|455.81|453.01|455.89|453.09|455.89|453.09|455.81|453.01|0
1654663500000|2022-06-08 04:45:00|455.81|453.01|455.63|452.83|455.81|453.01|455.63|452.83|0
1654663510000|2022-06-08 04:45:10|455.72|452.92|455.81|453.01|455.81|453.01|455.63|452.83|0
1654663520000|2022-06-08 04:45:20|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1654663540000|2022-06-08 04:45:40|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654663560000|2022-06-08 04:46:00|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1654663570000|2022-06-08 04:46:10|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1654663580000|2022-06-08 04:46:20|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1654663660000|2022-06-08 04:47:40|455.72|452.92|455.8|453|455.8|453|455.72|452.92|0
1654663690000|2022-06-08 04:48:10|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663720000|2022-06-08 04:48:40|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1654663730000|2022-06-08 04:48:50|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663740000|2022-06-08 04:49:00|455.8|453|455.8|453|455.8|453|455.72|452.92|0
1654663750000|2022-06-08 04:49:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1654663760000|2022-06-08 04:49:20|455.8|453|455.8|453|455.8|453|455.8|453|0
1654663770000|2022-06-08 04:49:30|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1654663780000|2022-06-08 04:49:40|455.89|453.09|455.97|453.17|455.97|453.17|455.89|453.09|0
1654663790000|2022-06-08 04:49:50|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1654663800000|2022-06-08 04:50:00|455.97|453.17|456.15|453.35|456.15|453.35|455.97|453.17|0
1654663810000|2022-06-08 04:50:10|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1654663840000|2022-06-08 04:50:40|456.15|453.35|456.15|453.35|456.15|453.35|456.06|453.26|0
1654663870000|2022-06-08 04:51:10|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1654663890000|2022-06-08 04:51:30|456.41|453.61|456.49|453.69|456.49|453.69|456.41|453.61|0
1654663910000|2022-06-08 04:51:50|456.58|453.78|456.49|453.69|456.58|453.78|456.49|453.69|0
1654663930000|2022-06-08 04:52:10|456.58|453.78|456.66|453.86|456.66|453.86|456.58|453.78|0
1654663940000|2022-06-08 04:52:20|456.83|454.03|457|454.2|457|454.2|456.83|454.03|0
1654663960000|2022-06-08 04:52:40|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1654663970000|2022-06-08 04:52:50|457|454.2|457|454.2|457.17|454.37|457|454.2|0
1654664000000|2022-06-08 04:53:20|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1654664010000|2022-06-08 04:53:30|457.34|454.54|457.51|454.71|457.51|454.71|457.34|454.54|0
1654664030000|2022-06-08 04:53:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1654664040000|2022-06-08 04:54:00|457.51|454.71|457.51|454.71|457.51|454.71|457.43|454.63|0
1654664060000|2022-06-08 04:54:20|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1654664070000|2022-06-08 04:54:30|458.37|455.57|458.2|455.4|458.37|455.57|458.2|455.4|0
1654664080000|2022-06-08 04:54:40|458.03|455.23|458.12|455.32|458.12|455.32|458.03|455.23|0
1654664090000|2022-06-08 04:54:50|458.03|455.23|458.37|455.57|458.37|455.57|458.03|455.23|0
1654664100000|2022-06-08 04:55:00|458.12|455.32|458.2|455.4|458.2|455.4|458.12|455.32|0
1654664110000|2022-06-08 04:55:10|458.03|455.23|457.86|455.06|458.03|455.23|457.86|455.06|0
1654664120000|2022-06-08 04:55:20|457.95|455.15|458.03|455.23|458.03|455.23|457.95|455.15|0
1654664140000|2022-06-08 04:55:40|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1654664160000|2022-06-08 04:56:00|457.68|454.88|457.68|454.88|457.68|454.88|457.68|454.88|0
1654664170000|2022-06-08 04:56:10|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1654664190000|2022-06-08 04:56:30|458.03|455.23|457.86|455.06|458.03|455.23|457.86|455.06|0
1654664200000|2022-06-08 04:56:40|457.68|454.88|458.03|455.23|458.03|455.23|457.68|454.88|0
1654664210000|2022-06-08 04:56:50|457.86|455.06|458.03|455.23|458.03|455.23|457.86|455.06|0
1654664220000|2022-06-08 04:57:00|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1654664240000|2022-06-08 04:57:20|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1654664250000|2022-06-08 04:57:30|458.37|455.57|458.54|455.74|458.54|455.74|458.37|455.57|0
1654664260000|2022-06-08 04:57:40|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1654664290000|2022-06-08 04:58:10|458.46|455.66|459.23|456.43|459.23|456.43|458.46|455.66|0
1654664300000|2022-06-08 04:58:20|459.06|456.26|458.71|455.91|459.06|456.26|458.71|455.91|0
1654664310000|2022-06-08 04:58:30|458.88|456.08|458.63|455.83|458.88|456.08|458.63|455.83|0
1654664320000|2022-06-08 04:58:40|458.71|455.91|458.63|455.83|458.71|455.91|458.54|455.74|0
1654664330000|2022-06-08 04:58:50|458.71|455.91|458.97|456.17|458.97|456.17|458.71|455.91|0
1654664340000|2022-06-08 04:59:00|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1654664350000|2022-06-08 04:59:10|459.06|456.26|459.23|456.43|459.23|456.43|459.06|456.26|0
1654664360000|2022-06-08 04:59:20|459.4|456.6|459.23|456.43|459.4|456.6|459.23|456.43|0
1654664370000|2022-06-08 04:59:30|459.06|456.26|459.06|456.26|459.06|456.26|459.06|456.26|0
1654664390000|2022-06-08 04:59:50|458.97|456.17|459.23|456.43|459.23|456.43|458.97|456.17|0
1654664400000|2022-06-08 05:00:00|459.4|456.6|459.23|456.43|459.4|456.6|459.23|456.43|0
1654664410000|2022-06-08 05:00:10|459.06|456.26|458.88|456.08|459.23|456.43|458.88|456.08|0
1654664420000|2022-06-08 05:00:20|458.71|455.91|458.88|456.08|458.88|456.08|458.71|455.91|0
1654664430000|2022-06-08 05:00:30|458.71|455.91|458.88|456.08|458.88|456.08|458.71|455.91|0
1654664440000|2022-06-08 05:00:40|459.06|456.26|458.71|455.91|459.06|456.26|458.71|455.91|0
1654664450000|2022-06-08 05:00:50|458.8|456|458.8|456|458.8|456|458.8|456|0
1654664460000|2022-06-08 05:01:00|458.71|455.91|458.46|455.66|458.71|455.91|458.46|455.66|0
1654664470000|2022-06-08 05:01:10|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1654664480000|2022-06-08 05:01:20|458.29|455.49|458.37|455.57|458.37|455.57|458.29|455.49|0
1654664490000|2022-06-08 05:01:30|458.03|455.23|458.2|455.4|458.2|455.4|458.03|455.23|0
1654664500000|2022-06-08 05:01:40|458.03|455.23|457.94|455.14|458.03|455.23|457.94|455.14|0
1654664510000|2022-06-08 05:01:50|457.85|455.05|457.94|455.14|458.03|455.23|457.85|455.05|0
1654664520000|2022-06-08 05:02:00|458.03|455.23|458.03|455.23|458.03|455.23|457.85|455.05|0
1654664530000|2022-06-08 05:02:10|457.85|455.05|457.68|454.88|457.85|455.05|457.68|454.88|0
1654664540000|2022-06-08 05:02:20|457.85|455.05|457.77|454.97|457.85|455.05|457.77|454.97|0
1654664550000|2022-06-08 05:02:30|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1654664560000|2022-06-08 05:02:40|457.68|454.88|457.68|454.88|457.68|454.88|457.68|454.88|0
1654664570000|2022-06-08 05:02:50|457.51|454.71|457.43|454.63|457.51|454.71|457.34|454.54|0
1654664580000|2022-06-08 05:03:00|457.51|454.71|457.51|454.71|457.51|454.71|457.34|454.54|0
1654664590000|2022-06-08 05:03:10|457.43|454.63|457.68|454.88|457.68|454.88|457.43|454.63|0
1654664610000|2022-06-08 05:03:30|457.51|454.71|457.51|454.71|457.68|454.88|457.51|454.71|0
1654664620000|2022-06-08 05:03:40|457.68|454.88|457.85|455.05|457.85|455.05|457.6|454.8|0
1654664630000|2022-06-08 05:03:50|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1654664640000|2022-06-08 05:04:00|457.94|455.14|457.51|454.71|457.94|455.14|457.51|454.71|0
1654664650000|2022-06-08 05:04:10|457.6|454.8|457.34|454.54|457.6|454.8|457.34|454.54|0
1654664660000|2022-06-08 05:04:20|457.43|454.63|457.34|454.54|457.43|454.63|457.34|454.54|0
1654664670000|2022-06-08 05:04:30|457.51|454.71|457.43|454.63|457.51|454.71|457.43|454.63|0
1654664680000|2022-06-08 05:04:40|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1654664690000|2022-06-08 05:04:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1654664700000|2022-06-08 05:05:00|457.51|454.71|457.34|454.54|457.51|454.71|457.34|454.54|0
1654664710000|2022-06-08 05:05:10|457.26|454.46|457|454.2|457.26|454.46|457|454.2|0
1654664720000|2022-06-08 05:05:20|456.82|454.02|456.48|453.68|456.82|454.02|456.48|453.68|0
1654664730000|2022-06-08 05:05:30|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1654664740000|2022-06-08 05:05:40|456.82|454.02|456.82|454.02|456.82|454.02|456.65|453.85|0
1654664750000|2022-06-08 05:05:50|456.74|453.94|456.82|454.02|456.82|454.02|456.65|453.85|0
1654664760000|2022-06-08 05:06:00|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1654664770000|2022-06-08 05:06:10|456.48|453.68|456.65|453.85|456.65|453.85|456.48|453.68|0
1654664780000|2022-06-08 05:06:20|456.82|454.02|456.65|453.85|456.82|454.02|456.65|453.85|0
1654664790000|2022-06-08 05:06:30|456.48|453.68|456.48|453.68|456.48|453.68|456.31|453.51|0
1654664820000|2022-06-08 05:07:00|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1654664830000|2022-06-08 05:07:10|456.14|453.34|456.14|453.34|456.14|453.34|456.14|453.34|0
1654664840000|2022-06-08 05:07:20|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1654664850000|2022-06-08 05:07:30|455.8|453|455.8|453|455.8|453|455.8|453|0
1654664860000|2022-06-08 05:07:40|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1654664870000|2022-06-08 05:07:50|455.8|453|455.63|452.83|455.8|453|455.63|452.83|0
1654664890000|2022-06-08 05:08:10|455.8|453|455.8|453|455.8|453|455.8|453|0
1654664900000|2022-06-08 05:08:20|455.97|453.17|455.89|453.09|455.97|453.17|455.89|453.09|0
1654664910000|2022-06-08 05:08:30|455.8|453|455.8|453|455.97|453.17|455.8|453|0
1654664920000|2022-06-08 05:08:40|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1654664960000|2022-06-08 05:09:20|455.8|453|455.8|453|455.8|453|455.8|453|0
1654664970000|2022-06-08 05:09:30|455.89|453.09|455.8|453|455.89|453.09|455.8|453|0
1654664980000|2022-06-08 05:09:40|455.63|452.83|455.71|452.91|455.71|452.91|455.63|452.83|0
1654664990000|2022-06-08 05:09:50|455.45|452.65|455.28|452.48|455.45|452.65|455.28|452.48|0
1654665000000|2022-06-08 05:10:00|455.45|452.65|455.28|452.48|455.45|452.65|455.11|452.31|0
1654665020000|2022-06-08 05:10:20|455.45|452.65|455.28|452.48|455.45|452.65|455.28|452.48|0
1654665030000|2022-06-08 05:10:30|455.45|452.65|455.28|452.48|455.45|452.65|455.28|452.48|0
1654665040000|2022-06-08 05:10:40|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1654665050000|2022-06-08 05:10:50|454.77|451.97|454.94|452.14|454.94|452.14|454.77|451.97|0
1654665060000|2022-06-08 05:11:00|454.86|452.06|454.94|452.14|454.94|452.14|454.77|451.97|0
1654665070000|2022-06-08 05:11:10|454.77|451.97|455.11|452.31|455.11|452.31|454.77|451.97|0
1654665080000|2022-06-08 05:11:20|455.03|452.23|454.94|452.14|455.11|452.31|454.94|452.14|0
1654665090000|2022-06-08 05:11:30|454.77|451.97|455.11|452.31|455.11|452.31|454.77|451.97|0
1654665100000|2022-06-08 05:11:40|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665110000|2022-06-08 05:11:50|454.86|452.06|454.94|452.14|454.94|452.14|454.86|452.06|0
1654665120000|2022-06-08 05:12:00|454.86|452.06|454.94|452.14|454.94|452.14|454.77|451.97|0
1654665130000|2022-06-08 05:12:10|455.11|452.31|454.94|452.14|455.11|452.31|454.94|452.14|0
1654665140000|2022-06-08 05:12:20|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1654665150000|2022-06-08 05:12:30|455.2|452.4|455.11|452.31|455.28|452.48|455.11|452.31|0
1654665170000|2022-06-08 05:12:50|454.94|452.14|455.11|452.31|455.11|452.31|454.94|452.14|0
1654665180000|2022-06-08 05:13:00|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665200000|2022-06-08 05:13:20|455.03|452.23|455.03|452.23|455.03|452.23|455.03|452.23|0
1654665210000|2022-06-08 05:13:30|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665240000|2022-06-08 05:14:00|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1654665270000|2022-06-08 05:14:30|454.77|451.97|454.77|451.97|454.77|451.97|454.6|451.8|0
1654665280000|2022-06-08 05:14:40|454.69|451.89|454.77|451.97|454.77|451.97|454.69|451.89|0
1654665300000|2022-06-08 05:15:00|454.86|452.06|454.6|451.8|454.86|452.06|454.6|451.8|0
1654665310000|2022-06-08 05:15:10|454.77|451.97|454.69|451.89|454.77|451.97|454.6|451.8|0
1654665320000|2022-06-08 05:15:20|454.6|451.8|454.6|451.8|454.69|451.89|454.6|451.8|0
1654665340000|2022-06-08 05:15:40|454.52|451.72|454.77|451.97|454.77|451.97|454.52|451.72|0
1654665350000|2022-06-08 05:15:50|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665360000|2022-06-08 05:16:00|454.86|452.06|454.77|451.97|454.86|452.06|454.77|451.97|0
1654665370000|2022-06-08 05:16:10|454.94|452.14|454.77|451.97|454.94|452.14|454.77|451.97|0
1654665380000|2022-06-08 05:16:20|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665390000|2022-06-08 05:16:30|455.03|452.23|455.03|452.23|455.11|452.31|455.03|452.23|0
1654665400000|2022-06-08 05:16:40|454.94|452.14|455.11|452.31|455.11|452.31|454.94|452.14|0
1654665410000|2022-06-08 05:16:50|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1654665420000|2022-06-08 05:17:00|455.03|452.23|454.94|452.14|455.03|452.23|454.94|452.14|0
1654665430000|2022-06-08 05:17:10|455.28|452.48|455.28|452.48|455.28|452.48|455.28|452.48|0
1654665460000|2022-06-08 05:17:40|455.37|452.57|455.45|452.65|455.45|452.65|455.37|452.57|0
1654665470000|2022-06-08 05:17:50|455.28|452.48|455.28|452.48|455.28|452.48|455.28|452.48|0
1654665480000|2022-06-08 05:18:00|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1654665490000|2022-06-08 05:18:10|455.54|452.74|455.71|452.91|455.79|452.99|455.54|452.74|0
1654665500000|2022-06-08 05:18:20|455.79|452.99|455.96|453.16|455.96|453.16|455.62|452.82|0
1654665510000|2022-06-08 05:18:30|455.79|452.99|455.96|453.16|455.96|453.16|455.79|452.99|0
1654665520000|2022-06-08 05:18:40|455.79|452.99|455.79|452.99|455.79|452.99|455.79|452.99|0
1654665530000|2022-06-08 05:18:50|455.71|452.91|455.96|453.16|455.96|453.16|455.71|452.91|0
1654665540000|2022-06-08 05:19:00|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1654665550000|2022-06-08 05:19:10|455.96|453.16|456.13|453.33|456.13|453.33|455.96|453.16|0
1654665560000|2022-06-08 05:19:20|456.22|453.42|456.31|453.51|456.31|453.51|456.22|453.42|0
1654665570000|2022-06-08 05:19:30|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1654665590000|2022-06-08 05:19:50|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1654665610000|2022-06-08 05:20:10|456.31|453.51|456.48|453.68|456.48|453.68|456.31|453.51|0
1654665620000|2022-06-08 05:20:20|456.65|453.85|456.48|453.68|456.65|453.85|456.48|453.68|0
1654665630000|2022-06-08 05:20:30|456.31|453.51|456.13|453.33|456.31|453.51|456.13|453.33|0
1654665640000|2022-06-08 05:20:40|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1654665650000|2022-06-08 05:20:50|455.79|452.99|455.79|452.99|455.79|452.99|455.79|452.99|0
1654665660000|2022-06-08 05:21:00|455.62|452.82|455.54|452.74|455.62|452.82|455.54|452.74|0
1654665670000|2022-06-08 05:21:10|455.2|452.4|455.28|452.48|455.28|452.48|455.2|452.4|0
1654665680000|2022-06-08 05:21:20|455.11|452.31|455.28|452.48|455.28|452.48|455.11|452.31|0
1654665690000|2022-06-08 05:21:30|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1654665700000|2022-06-08 05:21:40|455.2|452.4|455.11|452.31|455.2|452.4|454.94|452.14|0
1654665710000|2022-06-08 05:21:50|455.28|452.48|455.11|452.31|455.28|452.48|455.11|452.31|0
1654665720000|2022-06-08 05:22:00|454.94|452.14|454.94|452.14|454.94|452.14|454.77|451.97|0
1654665740000|2022-06-08 05:22:20|455.11|452.31|455.37|452.57|455.37|452.57|455.11|452.31|0
1654665750000|2022-06-08 05:22:30|455.45|452.65|455.37|452.57|455.45|452.65|455.28|452.48|0
1654665760000|2022-06-08 05:22:40|455.11|452.31|455.28|452.48|455.28|452.48|455.11|452.31|0
1654665770000|2022-06-08 05:22:50|455.37|452.57|455.28|452.48|455.37|452.57|455.28|452.48|0
1654665780000|2022-06-08 05:23:00|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1654665790000|2022-06-08 05:23:10|455.62|452.82|455.79|452.99|455.79|452.99|455.62|452.82|0
1654665800000|2022-06-08 05:23:20|455.96|453.16|455.79|452.99|455.96|453.16|455.79|452.99|0
1654665810000|2022-06-08 05:23:30|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1654665820000|2022-06-08 05:23:40|455.96|453.16|455.62|452.82|455.96|453.16|455.62|452.82|0
1654665830000|2022-06-08 05:23:50|455.79|452.99|455.79|452.99|455.79|452.99|455.62|452.82|0
1654665840000|2022-06-08 05:24:00|455.71|452.91|455.71|452.91|455.79|452.99|455.62|452.82|0
1654665850000|2022-06-08 05:24:10|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1654665860000|2022-06-08 05:24:20|456.13|453.33|456.3|453.5|456.3|453.5|456.13|453.33|0
1654665880000|2022-06-08 05:24:40|456.13|453.33|456.3|453.5|456.3|453.5|456.13|453.33|0
1654665890000|2022-06-08 05:24:50|456.22|453.42|456.3|453.5|456.3|453.5|456.22|453.42|0
1654665900000|2022-06-08 05:25:00|456.47|453.67|456.3|453.5|456.47|453.67|456.3|453.5|0
1654665910000|2022-06-08 05:25:10|456.47|453.67|456.99|454.19|456.99|454.19|456.47|453.67|0
1654665920000|2022-06-08 05:25:20|456.82|454.02|456.99|454.19|456.99|454.19|456.82|454.02|0
1654665940000|2022-06-08 05:25:40|456.82|454.02|456.99|454.19|456.99|454.19|456.82|454.02|0
1654665960000|2022-06-08 05:26:00|456.91|454.11|456.99|454.19|456.99|454.19|456.82|454.02|0
1654665970000|2022-06-08 05:26:10|456.82|454.02|456.65|453.85|456.82|454.02|456.65|453.85|0
1654665980000|2022-06-08 05:26:20|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1654665990000|2022-06-08 05:26:30|456.65|453.85|457.5|454.7|457.5|454.7|456.65|453.85|0
1654666000000|2022-06-08 05:26:40|457.16|454.36|457.16|454.36|457.16|454.36|456.99|454.19|0
1654666010000|2022-06-08 05:26:50|457.08|454.28|457.08|454.28|457.08|454.28|456.99|454.19|0
1654666020000|2022-06-08 05:27:00|456.99|454.19|457.16|454.36|457.16|454.36|456.99|454.19|0
1654666030000|2022-06-08 05:27:10|456.99|454.19|456.99|454.19|456.99|454.19|456.99|454.19|0
1654666040000|2022-06-08 05:27:20|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1654666050000|2022-06-08 05:27:30|456.64|453.84|456.82|454.02|456.82|454.02|456.64|453.84|0
1654666060000|2022-06-08 05:27:40|456.99|454.19|456.82|454.02|456.99|454.19|456.82|454.02|0
1654666080000|2022-06-08 05:28:00|456.9|454.1|456.82|454.02|456.9|454.1|456.82|454.02|0
1654666090000|2022-06-08 05:28:10|456.47|453.67|456.56|453.76|456.64|453.84|456.47|453.67|0
1654666100000|2022-06-08 05:28:20|456.47|453.67|456.47|453.67|456.47|453.67|456.47|453.67|0
1654666120000|2022-06-08 05:28:40|456.39|453.59|456.39|453.59|456.39|453.59|456.3|453.5|0
1654666130000|2022-06-08 05:28:50|456.47|453.67|456.47|453.67|456.47|453.67|456.39|453.59|0
1654666140000|2022-06-08 05:29:00|456.39|453.59|456.39|453.59|456.39|453.59|456.3|453.5|0
1654666150000|2022-06-08 05:29:10|456.3|453.5|456.13|453.33|456.3|453.5|455.96|453.16|0
1654666160000|2022-06-08 05:29:20|455.96|453.16|456.13|453.33|456.13|453.33|455.96|453.16|0
1654666170000|2022-06-08 05:29:30|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1654666180000|2022-06-08 05:29:40|456.39|453.59|456.22|453.42|456.39|453.59|456.22|453.42|0
1654666190000|2022-06-08 05:29:50|456.13|453.33|456.3|453.5|456.3|453.5|456.13|453.33|0
1654666200000|2022-06-08 05:30:00|456.56|453.76|456.3|453.5|456.56|453.76|456.3|453.5|0
1654666210000|2022-06-08 05:30:10|456.13|453.33|455.28|452.48|456.13|453.33|455.28|452.48|0
1654666220000|2022-06-08 05:30:20|455.45|452.65|455.28|452.48|455.45|452.65|455.28|452.48|0
1654666230000|2022-06-08 05:30:30|455.1|452.3|455.28|452.48|455.28|452.48|455.1|452.3|0
1654666240000|2022-06-08 05:30:40|455.1|452.3|455.19|452.39|455.19|452.39|455.1|452.3|0
1654666250000|2022-06-08 05:30:50|455.28|452.48|455.1|452.3|455.28|452.48|455.1|452.3|0
1654666260000|2022-06-08 05:31:00|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1654666270000|2022-06-08 05:31:10|454.59|451.79|454.59|451.79|454.59|451.79|454.42|451.62|0
1654666280000|2022-06-08 05:31:20|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1654666290000|2022-06-08 05:31:30|454.85|452.05|454.85|452.05|454.85|452.05|454.85|452.05|0
1654666300000|2022-06-08 05:31:40|454.76|451.96|454.59|451.79|454.85|452.05|454.59|451.79|0
1654666310000|2022-06-08 05:31:50|454.51|451.71|454.42|451.62|454.51|451.71|454.42|451.62|0
1654666320000|2022-06-08 05:32:00|454.25|451.45|454.08|451.28|454.25|451.45|454.08|451.28|0
1654666330000|2022-06-08 05:32:10|453.91|451.11|453.57|450.77|453.91|451.11|453.57|450.77|0
1654666340000|2022-06-08 05:32:20|453.74|450.94|453.83|451.03|453.83|451.03|453.57|450.77|0
1654666350000|2022-06-08 05:32:30|453.74|450.94|453.91|451.11|453.91|451.11|453.74|450.94|0
1654666360000|2022-06-08 05:32:40|454.08|451.28|454.25|451.45|454.25|451.45|454.08|451.28|0
1654666370000|2022-06-08 05:32:50|454.08|451.28|454.17|451.37|454.17|451.37|454|451.2|0
1654666380000|2022-06-08 05:33:00|453.91|451.11|454.17|451.37|454.17|451.37|453.91|451.11|0
1654666390000|2022-06-08 05:33:10|454.25|451.45|454.59|451.79|454.59|451.79|454.25|451.45|0
1654666400000|2022-06-08 05:33:20|454.42|451.62|454.59|451.79|454.59|451.79|454.42|451.62|0
1654666410000|2022-06-08 05:33:30|454.51|451.71|454.59|451.79|454.59|451.79|454.51|451.71|0
1654666420000|2022-06-08 05:33:40|454.51|451.71|454.42|451.62|454.59|451.79|454.42|451.62|0
1654666430000|2022-06-08 05:33:50|454.34|451.54|454.25|451.45|454.42|451.62|454.25|451.45|0
1654666440000|2022-06-08 05:34:00|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1654666450000|2022-06-08 05:34:10|453.74|450.94|453.57|450.77|453.74|450.94|453.57|450.77|0
1654666460000|2022-06-08 05:34:20|453.74|450.94|453.74|450.94|453.74|450.94|453.57|450.77|0
1654666470000|2022-06-08 05:34:30|453.48|450.68|453.57|450.77|453.57|450.77|453.4|450.6|0
1654666480000|2022-06-08 05:34:40|453.48|450.68|453.57|450.77|453.57|450.77|453.48|450.68|0
1654666490000|2022-06-08 05:34:50|453.83|451.03|453.74|450.94|453.83|451.03|453.74|450.94|0
1654666500000|2022-06-08 05:35:00|453.91|451.11|454.25|451.45|454.25|451.45|453.91|451.11|0
1654666510000|2022-06-08 05:35:10|454.08|451.28|454.42|451.62|454.42|451.62|454.08|451.28|0
1654666530000|2022-06-08 05:35:30|454.25|451.45|454.42|451.62|454.42|451.62|454.25|451.45|0
1654666540000|2022-06-08 05:35:40|454.51|451.71|454.42|451.62|454.51|451.71|454.42|451.62|0
1654666550000|2022-06-08 05:35:50|454.51|451.71|454.59|451.79|454.59|451.79|454.51|451.71|0
1654666560000|2022-06-08 05:36:00|454.68|451.88|454.76|451.96|454.76|451.96|454.59|451.79|0
1654666570000|2022-06-08 05:36:10|455.1|452.3|455.1|452.3|455.1|452.3|454.93|452.13|0
1654666580000|2022-06-08 05:36:20|454.93|452.13|454.76|451.96|454.93|452.13|454.76|451.96|0
1654666590000|2022-06-08 05:36:30|454.85|452.05|454.93|452.13|454.93|452.13|454.85|452.05|0
1654666610000|2022-06-08 05:36:50|455.02|452.22|454.93|452.13|455.02|452.22|454.93|452.13|0
1654666620000|2022-06-08 05:37:00|454.76|451.96|454.59|451.79|454.76|451.96|454.59|451.79|0
1654666630000|2022-06-08 05:37:10|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1654666640000|2022-06-08 05:37:20|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1654666650000|2022-06-08 05:37:30|454.51|451.71|454.51|451.71|454.51|451.71|454.51|451.71|0
1654666660000|2022-06-08 05:37:40|454.42|451.62|454.59|451.79|454.59|451.79|454.42|451.62|0
1654666670000|2022-06-08 05:37:50|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1654666680000|2022-06-08 05:38:00|454.59|451.79|454.42|451.62|454.59|451.79|454.42|451.62|0
1654666690000|2022-06-08 05:38:10|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1654666700000|2022-06-08 05:38:20|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1654666720000|2022-06-08 05:38:40|454.51|451.71|454.51|451.71|454.51|451.71|454.51|451.71|0
1654666730000|2022-06-08 05:38:50|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1654666740000|2022-06-08 05:39:00|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1654666750000|2022-06-08 05:39:10|454.51|451.71|454.25|451.45|454.51|451.71|454.25|451.45|0
1654666760000|2022-06-08 05:39:20|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1654666790000|2022-06-08 05:39:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1654666800000|2022-06-08 05:40:00|454.42|451.62|454.34|451.54|454.42|451.62|454.34|451.54|0
1654666810000|2022-06-08 05:40:10|454.25|451.45|453.56|450.76|454.25|451.45|453.56|450.76|0
1654666830000|2022-06-08 05:40:30|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1654666840000|2022-06-08 05:40:40|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1654666850000|2022-06-08 05:40:50|453.73|450.93|453.39|450.59|453.73|450.93|453.39|450.59|0
1654666860000|2022-06-08 05:41:00|453.22|450.42|452.71|449.91|453.22|450.42|452.71|449.91|0
1654666870000|2022-06-08 05:41:10|452.88|450.08|452.71|449.91|452.88|450.08|452.71|449.91|0
1654666880000|2022-06-08 05:41:20|452.54|449.74|452.54|449.74|452.54|449.74|452.54|449.74|0
1654666890000|2022-06-08 05:41:30|452.71|449.91|453.05|450.25|453.05|450.25|452.71|449.91|0
1654666900000|2022-06-08 05:41:40|452.97|450.17|453.05|450.25|453.05|450.25|452.97|450.17|0
1654666910000|2022-06-08 05:41:50|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1654666930000|2022-06-08 05:42:10|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1654666940000|2022-06-08 05:42:20|453.22|450.42|453.73|450.93|453.73|450.93|453.22|450.42|0
1654666950000|2022-06-08 05:42:30|453.9|451.1|453.56|450.76|453.9|451.1|453.56|450.76|0
1654666960000|2022-06-08 05:42:40|453.39|450.59|453.39|450.59|453.56|450.76|453.39|450.59|0
1654666970000|2022-06-08 05:42:50|453.22|450.42|453.39|450.59|453.56|450.76|453.22|450.42|0
1654666980000|2022-06-08 05:43:00|453.22|450.42|453.39|450.59|453.39|450.59|453.22|450.42|0
1654667000000|2022-06-08 05:43:20|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1654667010000|2022-06-08 05:43:30|453.39|450.59|453.48|450.68|453.56|450.76|453.39|450.59|0
1654667020000|2022-06-08 05:43:40|453.56|450.76|453.39|450.59|453.56|450.76|453.39|450.59|0
1654667040000|2022-06-08 05:44:00|453.48|450.68|453.56|450.76|453.56|450.76|453.48|450.68|0
1654667050000|2022-06-08 05:44:10|453.65|450.85|453.9|451.1|453.9|451.1|453.65|450.85|0
1654667070000|2022-06-08 05:44:30|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1654667080000|2022-06-08 05:44:40|453.9|451.1|453.82|451.02|453.9|451.1|453.73|450.93|0
1654667090000|2022-06-08 05:44:50|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1654667100000|2022-06-08 05:45:00|453.82|451.02|453.65|450.85|453.82|451.02|453.65|450.85|0
1654667110000|2022-06-08 05:45:10|453.73|450.93|453.73|450.93|453.73|450.93|453.56|450.76|0
1654667120000|2022-06-08 05:45:20|453.65|450.85|453.73|450.93|453.73|450.93|453.65|450.85|0
1654667130000|2022-06-08 05:45:30|453.56|450.76|453.56|450.76|453.73|450.93|453.56|450.76|0
1654667140000|2022-06-08 05:45:40|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1654667150000|2022-06-08 05:45:50|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1654667160000|2022-06-08 05:46:00|453.82|451.02|453.9|451.1|453.9|451.1|453.82|451.02|0
1654667170000|2022-06-08 05:46:10|454.24|451.44|454.07|451.27|454.24|451.44|454.07|451.27|0
1654667180000|2022-06-08 05:46:20|453.99|451.19|454.07|451.27|454.07|451.27|453.99|451.19|0
1654667190000|2022-06-08 05:46:30|453.99|451.19|453.99|451.19|454.07|451.27|453.99|451.19|0
1654667200000|2022-06-08 05:46:40|453.9|451.1|453.73|450.93|453.9|451.1|453.73|450.93|0
1654667210000|2022-06-08 05:46:50|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1654667220000|2022-06-08 05:47:00|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1654667230000|2022-06-08 05:47:10|453.56|450.76|453.39|450.59|453.56|450.76|453.39|450.59|0
1654667240000|2022-06-08 05:47:20|453.48|450.68|453.56|450.76|453.56|450.76|453.48|450.68|0
1654667280000|2022-06-08 05:48:00|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1654667290000|2022-06-08 05:48:10|454.07|451.27|454.24|451.44|454.24|451.44|454.07|451.27|0
1654667310000|2022-06-08 05:48:30|454.16|451.36|454.24|451.44|454.24|451.44|454.16|451.36|0
1654667320000|2022-06-08 05:48:40|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1654667330000|2022-06-08 05:48:50|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1654667340000|2022-06-08 05:49:00|453.9|451.1|453.73|450.93|453.9|451.1|453.73|450.93|0
1654667350000|2022-06-08 05:49:10|453.56|450.76|453.9|451.1|453.9|451.1|453.56|450.76|0
1654667360000|2022-06-08 05:49:20|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654667370000|2022-06-08 05:49:30|453.82|451.02|453.9|451.1|453.9|451.1|453.82|451.02|0
1654667380000|2022-06-08 05:49:40|453.82|451.02|453.9|451.1|453.9|451.1|453.82|451.02|0
1654667390000|2022-06-08 05:49:50|453.99|451.19|453.99|451.19|453.99|451.19|453.99|451.19|0
1654667400000|2022-06-08 05:50:00|453.9|451.1|454.07|451.27|454.07|451.27|453.9|451.1|0
1654667410000|2022-06-08 05:50:10|453.99|451.19|453.99|451.19|453.99|451.19|453.82|451.02|0
1654667420000|2022-06-08 05:50:20|454.07|451.27|453.73|450.93|454.07|451.27|453.73|450.93|0
1654667430000|2022-06-08 05:50:30|453.9|451.1|453.82|451.02|453.9|451.1|453.82|451.02|0
1654667440000|2022-06-08 05:50:40|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654667450000|2022-06-08 05:50:50|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1654667460000|2022-06-08 05:51:00|453.9|451.1|453.99|451.19|453.99|451.19|453.9|451.1|0
1654667470000|2022-06-08 05:51:10|453.9|451.1|454.07|451.27|454.07|451.27|453.9|451.1|0
1654667480000|2022-06-08 05:51:20|453.99|451.19|453.9|451.1|453.99|451.19|453.9|451.1|0
1654667490000|2022-06-08 05:51:30|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1654667500000|2022-06-08 05:51:40|453.9|451.1|454.07|451.27|454.07|451.27|453.9|451.1|0
1654667510000|2022-06-08 05:51:50|453.99|451.19|453.99|451.19|453.99|451.19|453.99|451.19|0
1654667520000|2022-06-08 05:52:00|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1654667550000|2022-06-08 05:52:30|454.16|451.36|454.24|451.44|454.24|451.44|454.16|451.36|0
1654667560000|2022-06-08 05:52:40|454.16|451.36|454.16|451.36|454.16|451.36|454.16|451.36|0
1654667570000|2022-06-08 05:52:50|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1654667590000|2022-06-08 05:53:10|454.16|451.36|454.16|451.36|454.16|451.36|454.07|451.27|0
1654667600000|2022-06-08 05:53:20|454.07|451.27|453.56|450.76|454.07|451.27|453.56|450.76|0
1654667610000|2022-06-08 05:53:30|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1654667640000|2022-06-08 05:54:00|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1654667650000|2022-06-08 05:54:10|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654667660000|2022-06-08 05:54:20|454.07|451.27|453.99|451.19|454.07|451.27|453.99|451.19|0
1654667670000|2022-06-08 05:54:30|453.9|451.1|453.73|450.93|454.07|451.27|453.56|450.76|0
1654667680000|2022-06-08 05:54:40|453.99|451.19|453.73|450.93|453.99|451.19|453.56|450.76|0
1654667690000|2022-06-08 05:54:50|453.82|451.02|453.99|451.19|454.07|451.27|453.82|451.02|0
1654667700000|2022-06-08 05:55:00|454.07|451.27|453.9|451.1|454.07|451.27|453.9|451.1|0
1654667710000|2022-06-08 05:55:10|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1654667720000|2022-06-08 05:55:20|453.9|451.1|454.07|451.27|454.07|451.27|453.9|451.1|0
1654667730000|2022-06-08 05:55:30|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1654667740000|2022-06-08 05:55:40|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1654667750000|2022-06-08 05:55:50|454.16|451.36|454.24|451.44|454.24|451.44|454.16|451.36|0
1654667760000|2022-06-08 05:56:00|454.41|451.61|454.33|451.53|454.41|451.61|454.24|451.44|0
1654667770000|2022-06-08 05:56:10|454.41|451.61|454.92|452.12|454.92|452.12|454.24|451.44|0
1654667780000|2022-06-08 05:56:20|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1654667790000|2022-06-08 05:56:30|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1654667800000|2022-06-08 05:56:40|455.18|452.38|455.09|452.29|455.27|452.47|455.09|452.29|0
1654667810000|2022-06-08 05:56:50|455.18|452.38|455.09|452.29|455.18|452.38|455.09|452.29|0
1654667820000|2022-06-08 05:57:00|455.01|452.21|455.09|452.29|455.09|452.29|455.01|452.21|0
1654667830000|2022-06-08 05:57:10|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1654667840000|2022-06-08 05:57:20|454.75|451.95|454.92|452.12|454.92|452.12|454.75|451.95|0
1654667850000|2022-06-08 05:57:30|455.09|452.29|455.26|452.46|455.26|452.46|455.09|452.29|0
1654667860000|2022-06-08 05:57:40|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1654667880000|2022-06-08 05:58:00|454.92|452.12|455.09|452.29|455.26|452.46|454.92|452.12|0
1654667890000|2022-06-08 05:58:10|455.26|452.46|455.09|452.29|455.26|452.46|455.09|452.29|0
1654667900000|2022-06-08 05:58:20|454.75|451.95|454.58|451.78|454.75|451.95|454.58|451.78|0
1654667920000|2022-06-08 05:58:40|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1654667930000|2022-06-08 05:58:50|454.58|451.78|454.41|451.61|454.58|451.78|454.41|451.61|0
1654667940000|2022-06-08 05:59:00|454.07|451.27|454.07|451.27|454.07|451.27|453.9|451.1|0
1654667960000|2022-06-08 05:59:20|453.73|450.93|453.82|451.02|453.82|451.02|453.56|450.76|0
1654667970000|2022-06-08 05:59:30|453.9|451.1|453.73|450.93|453.9|451.1|453.73|450.93|0
1654667980000|2022-06-08 05:59:40|453.9|451.1|453.73|450.93|453.9|451.1|453.73|450.93|0
1654667990000|2022-06-08 05:59:50|453.82|451.02|453.73|450.93|453.82|451.02|453.56|450.76|0
1654668000000|2022-06-08 06:00:00|453.9|451.1|453.9|451.1|453.9|451.1|453.73|450.93|0
1654668010000|2022-06-08 06:00:10|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654668020000|2022-06-08 06:00:20|453.99|451.19|453.9|451.1|453.99|451.19|453.9|451.1|0
1654668030000|2022-06-08 06:00:30|454.07|451.27|454.07|451.27|454.24|451.44|454.07|451.27|0
1654668040000|2022-06-08 06:00:40|454.24|451.44|454.41|451.61|454.41|451.61|454.24|451.44|0
1654668050000|2022-06-08 06:00:50|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1654668060000|2022-06-08 06:01:00|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1654668070000|2022-06-08 06:01:10|454.58|451.78|454.75|451.95|454.75|451.95|454.58|451.78|0
1654668080000|2022-06-08 06:01:20|454.84|452.04|454.75|451.95|454.84|452.04|454.75|451.95|0
1654668090000|2022-06-08 06:01:30|454.92|452.12|454.84|452.04|454.92|452.12|454.75|451.95|0
1654668100000|2022-06-08 06:01:40|454.92|452.12|454.75|451.95|454.92|452.12|454.75|451.95|0
1654668110000|2022-06-08 06:01:50|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1654668120000|2022-06-08 06:02:00|454.41|451.61|454.33|451.53|454.41|451.61|454.24|451.44|0
1654668130000|2022-06-08 06:02:10|454.41|451.61|453.9|451.1|454.41|451.61|453.9|451.1|0
1654668140000|2022-06-08 06:02:20|453.73|450.93|454.07|451.27|454.07|451.27|453.73|450.93|0
1654668150000|2022-06-08 06:02:30|453.9|451.1|453.9|451.1|453.9|451.1|453.73|450.93|0
1654668160000|2022-06-08 06:02:40|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654668180000|2022-06-08 06:03:00|453.73|450.93|453.9|451.1|453.9|451.1|453.73|450.93|0
1654668190000|2022-06-08 06:03:10|454.07|451.27|453.9|451.1|454.07|451.27|453.9|451.1|0
1654668200000|2022-06-08 06:03:20|454.07|451.27|454.24|451.44|454.24|451.44|453.9|451.1|0
1654668210000|2022-06-08 06:03:30|454.07|451.27|453.9|451.1|454.07|451.27|453.9|451.1|0
1654668220000|2022-06-08 06:03:40|453.99|451.19|454.07|451.27|454.07|451.27|453.99|451.19|0
1654668230000|2022-06-08 06:03:50|454.16|451.36|454.75|451.95|454.75|451.95|454.16|451.36|0
1654668240000|2022-06-08 06:04:00|454.58|451.78|454.75|451.95|454.75|451.95|454.58|451.78|0
1654668260000|2022-06-08 06:04:20|454.67|451.87|454.58|451.78|454.67|451.87|454.58|451.78|0
1654668270000|2022-06-08 06:04:30|454.24|451.44|454.92|452.12|454.92|452.12|454.24|451.44|0
1654668280000|2022-06-08 06:04:40|454.84|452.04|454.58|451.78|454.84|452.04|454.58|451.78|0
1654668290000|2022-06-08 06:04:50|454.75|451.95|454.75|451.95|454.84|452.04|454.75|451.95|0
1654668300000|2022-06-08 06:05:00|454.58|451.78|454.16|451.36|454.58|451.78|454.16|451.36|0
1654668310000|2022-06-08 06:05:10|454.07|451.27|454.16|451.36|454.16|451.36|454.07|451.27|0
1654668320000|2022-06-08 06:05:20|454.24|451.44|454.41|451.61|454.41|451.61|454.24|451.44|0
1654668330000|2022-06-08 06:05:30|454.58|451.78|454.75|451.95|454.75|451.95|454.58|451.78|0
1654668340000|2022-06-08 06:05:40|454.58|451.78|454.75|451.95|454.75|451.95|454.58|451.78|0
1654668360000|2022-06-08 06:06:00|454.58|451.78|455.09|452.29|455.09|452.29|454.58|451.78|0
1654668370000|2022-06-08 06:06:10|455.26|452.46|455.43|452.63|455.43|452.63|455.26|452.46|0
1654668380000|2022-06-08 06:06:20|455.26|452.46|455.09|452.29|455.26|452.46|455.09|452.29|0
1654668390000|2022-06-08 06:06:30|455.26|452.46|455.26|452.46|455.26|452.46|455.09|452.29|0
1654668400000|2022-06-08 06:06:40|455.09|452.29|454.92|452.12|455.09|452.29|454.92|452.12|0
1654668410000|2022-06-08 06:06:50|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1654668420000|2022-06-08 06:07:00|454.84|452.04|454.58|451.78|454.84|452.04|454.58|451.78|0
1654668430000|2022-06-08 06:07:10|454.41|451.61|454.24|451.44|454.41|451.61|454.24|451.44|0
1654668440000|2022-06-08 06:07:20|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1654668470000|2022-06-08 06:07:50|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1654668480000|2022-06-08 06:08:00|453.89|451.09|453.98|451.18|454.07|451.27|453.89|451.09|0
1654668490000|2022-06-08 06:08:10|453.89|451.09|454.07|451.27|454.07|451.27|453.89|451.09|0
1654668500000|2022-06-08 06:08:20|454.15|451.35|454.41|451.61|454.41|451.61|454.15|451.35|0
1654668510000|2022-06-08 06:08:30|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1654668520000|2022-06-08 06:08:40|454.41|451.61|454.75|451.95|454.75|451.95|454.41|451.61|0
1654668530000|2022-06-08 06:08:50|454.58|451.78|454.58|451.78|454.75|451.95|454.58|451.78|0
1654668550000|2022-06-08 06:09:10|454.5|451.7|454.32|451.52|454.5|451.7|454.24|451.44|0
1654668560000|2022-06-08 06:09:20|454.24|451.44|454.41|451.61|454.41|451.61|454.24|451.44|0
1654668570000|2022-06-08 06:09:30|454.5|451.7|454.32|451.52|454.58|451.78|454.32|451.52|0
1654668580000|2022-06-08 06:09:40|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1654668590000|2022-06-08 06:09:50|454.32|451.52|454.41|451.61|454.41|451.61|454.24|451.44|0
1654668600000|2022-06-08 06:10:00|454.58|451.78|454.84|452.04|454.84|452.04|454.58|451.78|0
1654668610000|2022-06-08 06:10:10|454.75|451.95|454.84|452.04|454.92|452.12|454.75|451.95|0
1654668620000|2022-06-08 06:10:20|454.92|452.12|455.09|452.29|455.09|452.29|454.92|452.12|0
1654668640000|2022-06-08 06:10:40|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1654668650000|2022-06-08 06:10:50|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1654668660000|2022-06-08 06:11:00|455.26|452.46|455.26|452.46|455.26|452.46|455.09|452.29|0
1654668670000|2022-06-08 06:11:10|455.09|452.29|455.26|452.46|455.26|452.46|455.09|452.29|0
1654668680000|2022-06-08 06:11:20|455.09|452.29|455.43|452.63|455.43|452.63|455.09|452.29|0
1654668690000|2022-06-08 06:11:30|455.35|452.55|455.35|452.55|455.43|452.63|455.35|452.55|0
1654668700000|2022-06-08 06:11:40|455.26|452.46|455.6|452.8|455.6|452.8|455.09|452.29|0
1654668710000|2022-06-08 06:11:50|455.69|452.89|455.94|453.14|455.94|453.14|455.69|452.89|0
1654668720000|2022-06-08 06:12:00|455.77|452.97|455.6|452.8|455.77|452.97|455.6|452.8|0
1654668730000|2022-06-08 06:12:10|455.43|452.63|455.26|452.46|455.77|452.97|455.26|452.46|0
1654668740000|2022-06-08 06:12:20|455.43|452.63|455.26|452.46|455.43|452.63|455.26|452.46|0
1654668750000|2022-06-08 06:12:30|455.35|452.55|455.35|452.55|455.43|452.63|455.26|452.46|0
1654668760000|2022-06-08 06:12:40|455.09|452.29|455.09|452.29|455.26|452.46|455.09|452.29|0
1654668770000|2022-06-08 06:12:50|455.26|452.46|455.09|452.29|455.26|452.46|455.09|452.29|0
1654668780000|2022-06-08 06:13:00|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1654668790000|2022-06-08 06:13:10|455.09|452.29|455.52|452.72|455.6|452.8|455.09|452.29|0
1654668800000|2022-06-08 06:13:20|455.6|452.8|455.6|452.8|455.6|452.8|455.43|452.63|0
1654668810000|2022-06-08 06:13:30|455.52|452.72|455.6|452.8|455.6|452.8|455.43|452.63|0
1654668820000|2022-06-08 06:13:40|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1654668840000|2022-06-08 06:14:00|455.43|452.63|455.43|452.63|455.43|452.63|455.43|452.63|0
1654668850000|2022-06-08 06:14:10|455.6|452.8|455.77|452.97|455.77|452.97|455.6|452.8|0
1654668860000|2022-06-08 06:14:20|455.94|453.14|455.77|452.97|455.94|453.14|455.77|452.97|0
1654668870000|2022-06-08 06:14:30|455.86|453.06|455.77|452.97|455.86|453.06|455.77|452.97|0
1654668880000|2022-06-08 06:14:40|455.94|453.14|455.77|452.97|455.94|453.14|455.77|452.97|0
1654668890000|2022-06-08 06:14:50|455.86|453.06|455.94|453.14|455.94|453.14|455.86|453.06|0
1654668900000|2022-06-08 06:15:00|456.03|453.23|455.94|453.14|456.11|453.31|455.94|453.14|0
1654668910000|2022-06-08 06:15:10|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1654668920000|2022-06-08 06:15:20|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1654668930000|2022-06-08 06:15:30|455.77|452.97|455.94|453.14|455.94|453.14|455.69|452.89|0
1654668940000|2022-06-08 06:15:40|456.11|453.31|456.28|453.48|456.28|453.48|455.94|453.14|0
1654668950000|2022-06-08 06:15:50|456.11|453.31|456.46|453.66|456.46|453.66|456.11|453.31|0
1654668960000|2022-06-08 06:16:00|456.28|453.48|456.28|453.48|456.37|453.57|456.28|453.48|0
1654668970000|2022-06-08 06:16:10|456.46|453.66|456.46|453.66|456.63|453.83|456.46|453.66|0
1654668980000|2022-06-08 06:16:20|456.45|453.65|456.11|453.31|456.45|453.65|456.11|453.31|0
1654668990000|2022-06-08 06:16:30|455.6|452.8|455.35|452.55|455.6|452.8|455.35|452.55|0
1654669000000|2022-06-08 06:16:40|455.43|452.63|455.26|452.46|455.43|452.63|455.26|452.46|0
1654669010000|2022-06-08 06:16:50|455.43|452.63|455.6|452.8|455.6|452.8|455.43|452.63|0
1654669020000|2022-06-08 06:17:00|455.43|452.63|455.43|452.63|455.6|452.8|455.43|452.63|0
1654669040000|2022-06-08 06:17:20|455.52|452.72|455.6|452.8|455.6|452.8|455.52|452.72|0
1654669050000|2022-06-08 06:17:30|455.26|452.46|455.43|452.63|455.43|452.63|455.26|452.46|0
1654669060000|2022-06-08 06:17:40|455.26|452.46|455.43|452.63|455.43|452.63|455.26|452.46|0
1654669070000|2022-06-08 06:17:50|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1654669080000|2022-06-08 06:18:00|455.43|452.63|455.6|452.8|455.6|452.8|455.43|452.63|0
1654669100000|2022-06-08 06:18:20|455.52|452.72|455.43|452.63|455.52|452.72|455.43|452.63|0
1654669110000|2022-06-08 06:18:30|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1654669120000|2022-06-08 06:18:40|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1654669130000|2022-06-08 06:18:50|455.52|452.72|455.6|452.8|455.6|452.8|455.52|452.72|0
1654669150000|2022-06-08 06:19:10|455.43|452.63|455.26|452.46|455.43|452.63|455.26|452.46|0
1654669170000|2022-06-08 06:19:30|455.35|452.55|455.26|452.46|455.43|452.63|455.26|452.46|0
1654669190000|2022-06-08 06:19:50|455.35|452.55|455.26|452.46|455.43|452.63|455.26|452.46|0
1654669200000|2022-06-08 06:20:00|455.17|452.37|455.35|452.55|455.35|452.55|455.17|452.37|0
1654669210000|2022-06-08 06:20:10|455.26|452.46|455.43|452.63|455.43|452.63|455.26|452.46|0
1654669230000|2022-06-08 06:20:30|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1654669240000|2022-06-08 06:20:40|455.09|452.29|454.91|452.11|455.09|452.29|454.91|452.11|0
1654669250000|2022-06-08 06:20:50|455.26|452.46|455.09|452.29|455.26|452.46|455|452.2|0
1654669260000|2022-06-08 06:21:00|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1654669280000|2022-06-08 06:21:20|454.91|452.11|454.74|451.94|454.91|452.11|454.74|451.94|0
1654669290000|2022-06-08 06:21:30|454.57|451.77|454.74|451.94|454.74|451.94|454.57|451.77|0
1654669300000|2022-06-08 06:21:40|454.57|451.77|454.4|451.6|454.66|451.86|454.4|451.6|0
1654669310000|2022-06-08 06:21:50|454.06|451.26|454.06|451.26|454.23|451.43|454.06|451.26|0
1654669320000|2022-06-08 06:22:00|453.89|451.09|453.72|450.92|453.89|451.09|453.72|450.92|0
1654669350000|2022-06-08 06:22:30|453.89|451.09|453.72|450.92|453.89|451.09|453.72|450.92|0
1654669360000|2022-06-08 06:22:40|453.21|450.41|452.87|450.07|453.21|450.41|452.87|450.07|0
1654669370000|2022-06-08 06:22:50|452.78|449.98|452.87|450.07|452.87|450.07|452.78|449.98|0
1654669380000|2022-06-08 06:23:00|453.04|450.24|452.87|450.07|453.04|450.24|452.87|450.07|0
1654669390000|2022-06-08 06:23:10|452.7|449.9|452.53|449.73|452.7|449.9|452.53|449.73|0
1654669400000|2022-06-08 06:23:20|452.36|449.56|452.53|449.73|452.53|449.73|452.36|449.56|0
1654669410000|2022-06-08 06:23:30|452.7|449.9|452.7|449.9|452.7|449.9|452.61|449.81|0
1654669420000|2022-06-08 06:23:40|453.04|450.24|452.7|449.9|453.04|450.24|452.7|449.9|0
1654669440000|2022-06-08 06:24:00|452.53|449.73|452.7|449.9|452.7|449.9|452.53|449.73|0
1654669450000|2022-06-08 06:24:10|452.53|449.73|452.35|449.55|452.53|449.73|452.18|449.38|0
1654669460000|2022-06-08 06:24:20|452.27|449.47|452.35|449.55|452.35|449.55|452.18|449.38|0
1654669470000|2022-06-08 06:24:30|452.18|449.38|452.27|449.47|452.35|449.55|452.18|449.38|0
1654669480000|2022-06-08 06:24:40|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1654669490000|2022-06-08 06:24:50|452.1|449.3|452.18|449.38|452.18|449.38|452.01|449.21|0
1654669500000|2022-06-08 06:25:00|452.35|449.55|452.52|449.72|452.7|449.9|452.35|449.55|0
1654669510000|2022-06-08 06:25:10|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1654669520000|2022-06-08 06:25:20|452.78|449.98|452.35|449.55|452.87|450.07|452.35|449.55|0
1654669530000|2022-06-08 06:25:30|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1654669540000|2022-06-08 06:25:40|452.35|449.55|451.67|448.87|452.35|449.55|451.67|448.87|0
1654669550000|2022-06-08 06:25:50|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1654669560000|2022-06-08 06:26:00|452.01|449.21|452.01|449.21|452.18|449.38|452.01|449.21|0
1654669570000|2022-06-08 06:26:10|452.18|449.38|452.18|449.38|452.18|449.38|452.1|449.3|0
1654669580000|2022-06-08 06:26:20|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1654669590000|2022-06-08 06:26:30|452.18|449.38|452.1|449.3|452.18|449.38|452.1|449.3|0
1654669600000|2022-06-08 06:26:40|452.01|449.21|452.52|449.72|452.52|449.72|452.01|449.21|0
1654669610000|2022-06-08 06:26:50|452.69|449.89|452.52|449.72|452.69|449.89|452.52|449.72|0
1654669620000|2022-06-08 06:27:00|452.69|449.89|452.52|449.72|452.69|449.89|452.52|449.72|0
1654669630000|2022-06-08 06:27:10|452.44|449.64|452.27|449.47|452.44|449.64|452.18|449.38|0
1654669640000|2022-06-08 06:27:20|452.35|449.55|452.52|449.72|452.52|449.72|452.35|449.55|0
1654669650000|2022-06-08 06:27:30|452.35|449.55|452.52|449.72|452.52|449.72|452.35|449.55|0
1654669670000|2022-06-08 06:27:50|452.61|449.81|452.52|449.72|452.61|449.81|452.52|449.72|0
1654669680000|2022-06-08 06:28:00|452.61|449.81|452.61|449.81|452.61|449.81|452.52|449.72|0
1654669690000|2022-06-08 06:28:10|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1654669700000|2022-06-08 06:28:20|452.61|449.81|452.69|449.89|452.69|449.89|452.61|449.81|0
1654669720000|2022-06-08 06:28:40|452.52|449.72|452.52|449.72|452.52|449.72|452.44|449.64|0
1654669730000|2022-06-08 06:28:50|452.61|449.81|452.61|449.81|452.61|449.81|452.52|449.72|0
1654669740000|2022-06-08 06:29:00|452.69|449.89|452.52|449.72|452.69|449.89|452.52|449.72|0
1654669750000|2022-06-08 06:29:10|452.61|449.81|452.69|449.89|452.69|449.89|452.61|449.81|0
1654669760000|2022-06-08 06:29:20|452.86|450.06|453.03|450.23|453.03|450.23|452.86|450.06|0
1654669770000|2022-06-08 06:29:30|453.12|450.32|453.2|450.4|453.2|450.4|453.12|450.32|0
1654669780000|2022-06-08 06:29:40|453.03|450.23|453.03|450.23|453.2|450.4|453.03|450.23|0
1654669790000|2022-06-08 06:29:50|452.78|449.98|452.86|450.06|453.03|450.23|452.78|449.98|0
1654669800000|2022-06-08 06:30:00|452.69|449.89|452.69|449.89|452.86|450.06|452.69|449.89|0
1654669810000|2022-06-08 06:30:10|452.35|449.55|452.35|449.55|452.35|449.55|452.18|449.38|0
1654669820000|2022-06-08 06:30:20|452.52|449.72|452.52|449.72|452.52|449.72|452.35|449.55|0
1654669830000|2022-06-08 06:30:30|452.18|449.38|452.18|449.38|452.18|449.38|452.01|449.21|0
1654669840000|2022-06-08 06:30:40|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1654669850000|2022-06-08 06:30:50|452.18|449.38|451.67|448.87|452.18|449.38|451.67|448.87|0
1654669860000|2022-06-08 06:31:00|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1654669870000|2022-06-08 06:31:10|452.01|449.21|452.01|449.21|452.18|449.38|452.01|449.21|0
1654669880000|2022-06-08 06:31:20|451.84|449.04|452.01|449.21|452.01|449.21|451.84|449.04|0
1654669890000|2022-06-08 06:31:30|451.84|449.04|451.5|448.7|451.84|449.04|451.5|448.7|0
1654669900000|2022-06-08 06:31:40|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1654669910000|2022-06-08 06:31:50|451.5|448.7|451.42|448.62|451.5|448.7|451.42|448.62|0
1654669920000|2022-06-08 06:32:00|451.33|448.53|451.16|448.36|451.5|448.7|451.16|448.36|0
1654669930000|2022-06-08 06:32:10|450.99|448.19|451.16|448.36|451.16|448.36|450.99|448.19|0
1654669940000|2022-06-08 06:32:20|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1654669950000|2022-06-08 06:32:30|451.16|448.36|451.33|448.53|451.33|448.53|451.16|448.36|0
1654669960000|2022-06-08 06:32:40|451.42|448.62|451.5|448.7|451.5|448.7|451.33|448.53|0
1654669970000|2022-06-08 06:32:50|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1654669980000|2022-06-08 06:33:00|451.59|448.79|451.67|448.87|451.76|448.96|451.5|448.7|0
1654669990000|2022-06-08 06:33:10|451.59|448.79|451.84|449.04|451.84|449.04|451.59|448.79|0
1654670000000|2022-06-08 06:33:20|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1654670010000|2022-06-08 06:33:30|452.35|449.55|452.27|449.47|452.35|449.55|452.18|449.38|0
1654670020000|2022-06-08 06:33:40|452.1|449.3|452.01|449.21|452.1|449.3|452.01|449.21|0
1654670030000|2022-06-08 06:33:50|451.84|449.04|452.01|449.21|452.18|449.38|451.84|449.04|0
1654670040000|2022-06-08 06:34:00|451.84|449.04|452.01|449.21|452.01|449.21|451.76|448.96|0
1654670050000|2022-06-08 06:34:10|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1654670060000|2022-06-08 06:34:20|451.33|448.53|451.5|448.7|451.67|448.87|451.33|448.53|0
1654670070000|2022-06-08 06:34:30|451.33|448.53|451.5|448.7|451.5|448.7|451.33|448.53|0
1654670080000|2022-06-08 06:34:40|451.33|448.53|451.5|448.7|451.5|448.7|451.33|448.53|0
1654670090000|2022-06-08 06:34:50|451.33|448.53|451.5|448.7|451.5|448.7|451.33|448.53|0
1654670100000|2022-06-08 06:35:00|451.59|448.79|451.5|448.7|451.59|448.79|451.5|448.7|0
1654670110000|2022-06-08 06:35:10|451.67|448.87|451.84|449.04|451.84|449.04|451.67|448.87|0
1654670120000|2022-06-08 06:35:20|451.67|448.87|451.76|448.96|451.84|449.04|451.67|448.87|0
1654670130000|2022-06-08 06:35:30|451.84|449.04|451.84|449.04|451.84|449.04|451.67|448.87|0
1654670140000|2022-06-08 06:35:40|451.76|448.96|451.84|449.04|451.84|449.04|451.76|448.96|0
1654670150000|2022-06-08 06:35:50|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1654670160000|2022-06-08 06:36:00|452.01|449.21|451.93|449.13|452.01|449.21|451.93|449.13|0
1654670170000|2022-06-08 06:36:10|452.01|449.21|451.67|448.87|452.01|449.21|451.67|448.87|0
1654670180000|2022-06-08 06:36:20|451.76|448.96|451.84|449.04|451.84|449.04|451.67|448.87|0
1654670190000|2022-06-08 06:36:30|451.76|448.96|451.84|449.04|451.84|449.04|451.76|448.96|0
1654670200000|2022-06-08 06:36:40|452.01|449.21|451.76|448.96|452.01|449.21|451.76|448.96|0
1654670210000|2022-06-08 06:36:50|451.59|448.79|451.67|448.87|451.67|448.87|451.59|448.79|0
1654670220000|2022-06-08 06:37:00|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1654670230000|2022-06-08 06:37:10|451.67|448.87|451.5|448.7|451.67|448.87|451.5|448.7|0
1654670250000|2022-06-08 06:37:30|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1654670260000|2022-06-08 06:37:40|451.84|449.04|452.01|449.21|452.01|449.21|451.84|449.04|0
1654670270000|2022-06-08 06:37:50|452.18|449.38|452.01|449.21|452.18|449.38|452.01|449.21|0
1654670280000|2022-06-08 06:38:00|452.18|449.38|452.18|449.38|452.35|449.55|452.18|449.38|0
1654670290000|2022-06-08 06:38:10|452.27|449.47|452.18|449.38|452.27|449.47|452.18|449.38|0
1654670300000|2022-06-08 06:38:20|452.35|449.55|452.18|449.38|452.35|449.55|452.18|449.38|0
1654670310000|2022-06-08 06:38:30|452.01|449.21|451.84|449.04|452.01|449.21|451.84|449.04|0
1654670330000|2022-06-08 06:38:50|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1654670350000|2022-06-08 06:39:10|451.84|449.04|452.01|449.21|452.01|449.21|451.84|449.04|0
1654670370000|2022-06-08 06:39:30|452.1|449.3|452.01|449.21|452.1|449.3|452.01|449.21|0
1654670380000|2022-06-08 06:39:40|452.18|449.38|452.35|449.55|452.35|449.55|452.18|449.38|0
1654670390000|2022-06-08 06:39:50|452.27|449.47|452.27|449.47|452.35|449.55|452.27|449.47|0
1654670400000|2022-06-08 06:40:00|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1654670410000|2022-06-08 06:40:10|452.52|449.72|452.44|449.64|452.52|449.72|452.44|449.64|0
1654670420000|2022-06-08 06:40:20|452.35|449.55|452.52|449.72|452.52|449.72|452.35|449.55|0
1654670430000|2022-06-08 06:40:30|452.35|449.55|452.69|449.89|452.69|449.89|452.18|449.38|0
1654670440000|2022-06-08 06:40:40|452.78|449.98|452.69|449.89|452.86|450.06|452.69|449.89|0
1654670450000|2022-06-08 06:40:50|452.52|449.72|452.35|449.55|452.52|449.72|452.35|449.55|0
1654670460000|2022-06-08 06:41:00|452.27|449.47|452.01|449.21|452.35|449.55|452.01|449.21|0
1654670470000|2022-06-08 06:41:10|452.1|449.3|452.69|449.89|452.69|449.89|452.1|449.3|0
1654670480000|2022-06-08 06:41:20|452.86|450.06|452.69|449.89|452.86|450.06|452.69|449.89|0
1654670490000|2022-06-08 06:41:30|452.52|449.72|452.69|449.89|452.69|449.89|452.52|449.72|0
1654670500000|2022-06-08 06:41:40|452.86|450.06|452.86|450.06|452.86|450.06|452.69|449.89|0
1654670510000|2022-06-08 06:41:50|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1654670520000|2022-06-08 06:42:00|452.52|449.72|452.78|449.98|452.78|449.98|452.52|449.72|0
1654670530000|2022-06-08 06:42:10|452.52|449.72|452.69|449.89|452.69|449.89|452.52|449.72|0
1654670540000|2022-06-08 06:42:20|452.61|449.81|452.35|449.55|452.61|449.81|452.35|449.55|0
1654670550000|2022-06-08 06:42:30|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1654670560000|2022-06-08 06:42:40|452.01|449.21|452.1|449.3|452.1|449.3|452.01|449.21|0
1654670570000|2022-06-08 06:42:50|452.35|449.55|452.18|449.38|452.35|449.55|452.01|449.21|0
1654670580000|2022-06-08 06:43:00|452.01|449.21|452.01|449.21|452.01|449.21|451.84|449.04|0
1654670590000|2022-06-08 06:43:10|452.18|449.38|452.35|449.55|452.35|449.55|452.01|449.21|0
1654670600000|2022-06-08 06:43:20|452.52|449.72|452.61|449.81|452.69|449.89|452.52|449.72|0
1654670610000|2022-06-08 06:43:30|452.52|449.72|452.69|449.89|452.86|450.06|452.52|449.72|0
1654670620000|2022-06-08 06:43:40|452.86|450.06|453.03|450.23|453.12|450.32|452.86|450.06|0
1654670630000|2022-06-08 06:43:50|453.2|450.4|453.2|450.4|453.2|450.4|453.2|450.4|0
1654670640000|2022-06-08 06:44:00|453.03|450.23|453.37|450.57|453.37|450.57|453.03|450.23|0
1654670650000|2022-06-08 06:44:10|453.2|450.4|453.2|450.4|453.2|450.4|453.12|450.32|0
1654670660000|2022-06-08 06:44:20|453.12|450.32|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670670000|2022-06-08 06:44:30|453.2|450.4|453.12|450.32|453.2|450.4|453.12|450.32|0
1654670680000|2022-06-08 06:44:40|453.2|450.4|453.12|450.32|453.2|450.4|453.03|450.23|0
1654670690000|2022-06-08 06:44:50|453.03|450.23|453.03|450.23|453.03|450.23|453.03|450.23|0
1654670700000|2022-06-08 06:45:00|453.37|450.57|453.2|450.4|453.37|450.57|453.2|450.4|0
1654670710000|2022-06-08 06:45:10|453.12|450.32|453.2|450.4|453.2|450.4|453.12|450.32|0
1654670720000|2022-06-08 06:45:20|453.03|450.23|453.2|450.4|453.2|450.4|453.03|450.23|0
1654670730000|2022-06-08 06:45:30|453.03|450.23|453.2|450.4|453.2|450.4|453.03|450.23|0
1654670740000|2022-06-08 06:45:40|453.12|450.32|453.03|450.23|453.12|450.32|453.03|450.23|0
1654670760000|2022-06-08 06:46:00|453.2|450.4|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670800000|2022-06-08 06:46:40|453.2|450.4|453.2|450.4|453.2|450.4|453.2|450.4|0
1654670820000|2022-06-08 06:47:00|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1654670830000|2022-06-08 06:47:10|453.54|450.74|453.71|450.91|453.71|450.91|453.54|450.74|0
1654670840000|2022-06-08 06:47:20|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1654670850000|2022-06-08 06:47:30|453.2|450.4|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670860000|2022-06-08 06:47:40|453.2|450.4|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670870000|2022-06-08 06:47:50|453.2|450.4|453.37|450.57|453.37|450.57|453.2|450.4|0
1654670880000|2022-06-08 06:48:00|453.46|450.66|453.46|450.66|453.46|450.66|453.46|450.66|0
1654670890000|2022-06-08 06:48:10|453.54|450.74|453.63|450.83|453.63|450.83|453.54|450.74|0
1654670900000|2022-06-08 06:48:20|453.54|450.74|453.54|450.74|453.63|450.83|453.54|450.74|0
1654670910000|2022-06-08 06:48:30|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1654670920000|2022-06-08 06:48:40|453.54|450.74|453.37|450.57|453.54|450.74|453.37|450.57|0
1654670930000|2022-06-08 06:48:50|453.2|450.4|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670940000|2022-06-08 06:49:00|453.12|450.32|453.03|450.23|453.12|450.32|453.03|450.23|0
1654670950000|2022-06-08 06:49:10|453.12|450.32|453.03|450.23|453.2|450.4|453.03|450.23|0
1654670960000|2022-06-08 06:49:20|453.12|450.32|453.37|450.57|453.37|450.57|453.12|450.32|0
1654670980000|2022-06-08 06:49:40|453.54|450.74|453.54|450.74|453.54|450.74|453.54|450.74|0
1654670990000|2022-06-08 06:49:50|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1654671000000|2022-06-08 06:50:00|453.54|450.74|453.54|450.74|453.54|450.74|453.37|450.57|0
1654671010000|2022-06-08 06:50:10|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1654671020000|2022-06-08 06:50:20|453.29|450.49|453.2|450.4|453.29|450.49|453.03|450.23|0
1654671030000|2022-06-08 06:50:30|453.03|450.23|453.03|450.23|453.03|450.23|453.03|450.23|0
1654671040000|2022-06-08 06:50:40|453.2|450.4|453.11|450.31|453.2|450.4|453.11|450.31|0
1654671050000|2022-06-08 06:50:50|453.2|450.4|453.2|450.4|453.2|450.4|453.2|450.4|0
1654671060000|2022-06-08 06:51:00|453.28|450.48|453.37|450.57|453.37|450.57|453.28|450.48|0
1654671070000|2022-06-08 06:51:10|453.2|450.4|453.2|450.4|453.2|450.4|453.2|450.4|0
1654671080000|2022-06-08 06:51:20|453.11|450.31|453.11|450.31|453.2|450.4|453.11|450.31|0
1654671090000|2022-06-08 06:51:30|453.03|450.23|453.03|450.23|453.03|450.23|453.03|450.23|0
1654671110000|2022-06-08 06:51:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1654671120000|2022-06-08 06:52:00|453.54|450.74|453.54|450.74|453.54|450.74|453.54|450.74|0
1654671130000|2022-06-08 06:52:10|453.71|450.91|453.71|450.91|453.71|450.91|453.54|450.74|0
1654671140000|2022-06-08 06:52:20|453.88|451.08|453.88|451.08|453.88|451.08|453.88|451.08|0
1654671150000|2022-06-08 06:52:30|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1654671160000|2022-06-08 06:52:40|453.54|450.74|454.05|451.25|454.05|451.25|453.54|450.74|0
1654671170000|2022-06-08 06:52:50|454.39|451.59|454.22|451.42|454.39|451.59|454.05|451.25|0
1654671180000|2022-06-08 06:53:00|454.39|451.59|454.39|451.59|454.39|451.59|454.39|451.59|0
1654671190000|2022-06-08 06:53:10|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1654671200000|2022-06-08 06:53:20|454.39|451.59|454.39|451.59|454.56|451.76|454.39|451.59|0
1654671220000|2022-06-08 06:53:40|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1654671240000|2022-06-08 06:54:00|454.39|451.59|454.39|451.59|454.39|451.59|454.39|451.59|0
1654671250000|2022-06-08 06:54:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1654671260000|2022-06-08 06:54:20|454.73|451.93|454.65|451.85|454.73|451.93|454.65|451.85|0
1654671270000|2022-06-08 06:54:30|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1654671280000|2022-06-08 06:54:40|454.9|452.1|455.07|452.27|455.07|452.27|454.9|452.1|0
1654671290000|2022-06-08 06:54:50|454.9|452.1|455.07|452.27|455.07|452.27|454.9|452.1|0
1654671300000|2022-06-08 06:55:00|455.24|452.44|455.07|452.27|455.24|452.44|455.07|452.27|0
1654671310000|2022-06-08 06:55:10|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1654671320000|2022-06-08 06:55:20|455.16|452.36|455.07|452.27|455.16|452.36|455.07|452.27|0
1654671330000|2022-06-08 06:55:30|454.9|452.1|454.9|452.1|454.99|452.19|454.9|452.1|0
1654671340000|2022-06-08 06:55:40|454.73|451.93|454.39|451.59|454.73|451.93|454.39|451.59|0
1654671350000|2022-06-08 06:55:50|454.31|451.51|454.05|451.25|454.31|451.51|454.05|451.25|0
1654671360000|2022-06-08 06:56:00|453.88|451.08|453.88|451.08|453.88|451.08|453.79|450.99|0
1654671370000|2022-06-08 06:56:10|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1654671380000|2022-06-08 06:56:20|453.88|451.08|453.88|451.08|454.05|451.25|453.88|451.08|0
1654671390000|2022-06-08 06:56:30|453.54|450.74|453.54|450.74|453.54|450.74|453.54|450.74|0
1654671400000|2022-06-08 06:56:40|453.71|450.91|454.05|451.25|454.05|451.25|453.71|450.91|0
1654671410000|2022-06-08 06:56:50|454.22|451.42|454.22|451.42|454.22|451.42|454.05|451.25|0
1654671420000|2022-06-08 06:57:00|454.14|451.34|454.22|451.42|454.22|451.42|454.14|451.34|0
1654671430000|2022-06-08 06:57:10|454.39|451.59|454.39|451.59|454.39|451.59|454.22|451.42|0
1654671440000|2022-06-08 06:57:20|454.22|451.42|454.39|451.59|454.39|451.59|454.22|451.42|0
1654671450000|2022-06-08 06:57:30|454.22|451.42|454.39|451.59|454.39|451.59|454.22|451.42|0
1654671460000|2022-06-08 06:57:40|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1654671470000|2022-06-08 06:57:50|454.39|451.59|454.39|451.59|454.39|451.59|454.39|451.59|0
1654671480000|2022-06-08 06:58:00|454.22|451.42|454.22|451.42|454.48|451.68|454.22|451.42|0
1654671490000|2022-06-08 06:58:10|454.05|451.25|453.96|451.16|454.05|451.25|453.96|451.16|0
1654671500000|2022-06-08 06:58:20|454.05|451.25|453.88|451.08|454.05|451.25|453.88|451.08|0
1654671510000|2022-06-08 06:58:30|453.7|450.9|453.53|450.73|453.79|450.99|453.53|450.73|0
1654671530000|2022-06-08 06:58:50|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1654671540000|2022-06-08 06:59:00|453.79|450.99|453.88|451.08|453.88|451.08|453.79|450.99|0
1654671550000|2022-06-08 06:59:10|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1654671560000|2022-06-08 06:59:20|453.96|451.16|453.88|451.08|454.05|451.25|453.88|451.08|0
1654671570000|2022-06-08 06:59:30|453.79|450.99|453.7|450.9|453.79|450.99|453.7|450.9|0
1654671580000|2022-06-08 06:59:40|453.62|450.82|453.62|450.82|453.62|450.82|453.53|450.73|0
1654671590000|2022-06-08 06:59:50|453.53|450.73|453.36|450.56|453.53|450.73|453.36|450.56|0
1654671600000|2022-06-08 07:00:00|454.05|451.25|453.87|451.07|454.13|451.33|453.87|451.07|0
1654671610000|2022-06-08 07:00:10|453.7|450.9|454.39|451.59|454.39|451.59|453.7|450.9|0
1654671620000|2022-06-08 07:00:20|454.48|451.68|454.56|451.76|454.56|451.76|454.3|451.5|0
1654671630000|2022-06-08 07:00:30|454.39|451.59|454.22|451.42|454.39|451.59|454.22|451.42|0
1654671640000|2022-06-08 07:00:40|454.39|451.59|454.22|451.42|454.39|451.59|454.22|451.42|0
1654671650000|2022-06-08 07:00:50|454.39|451.59|455.07|452.27|455.07|452.27|454.39|451.59|0
1654671660000|2022-06-08 07:01:00|455.24|452.44|455.58|452.78|455.58|452.78|455.24|452.44|0
1654671670000|2022-06-08 07:01:10|455.41|452.61|455.24|452.44|455.58|452.78|455.24|452.44|0
1654671680000|2022-06-08 07:01:20|455.07|452.27|454.9|452.1|455.16|452.36|454.9|452.1|0
1654671690000|2022-06-08 07:01:30|455.07|452.27|455.58|452.78|455.58|452.78|455.07|452.27|0
1654671700000|2022-06-08 07:01:40|455.41|452.61|455.58|452.78|455.58|452.78|455.41|452.61|0
1654671710000|2022-06-08 07:01:50|455.41|452.61|455.58|452.78|455.58|452.78|455.24|452.44|0
1654671720000|2022-06-08 07:02:00|455.75|452.95|455.58|452.78|455.75|452.95|455.58|452.78|0
1654671730000|2022-06-08 07:02:10|455.41|452.61|455.24|452.44|455.41|452.61|455.24|452.44|0
1654671740000|2022-06-08 07:02:20|455.07|452.27|454.73|451.93|455.07|452.27|454.73|451.93|0
1654671750000|2022-06-08 07:02:30|454.9|452.1|455.41|452.61|455.41|452.61|454.9|452.1|0
1654671760000|2022-06-08 07:02:40|455.75|452.95|455.92|453.12|455.92|453.12|455.67|452.87|0
1654671770000|2022-06-08 07:02:50|455.75|452.95|456.09|453.29|456.27|453.47|455.75|452.95|0
1654671780000|2022-06-08 07:03:00|456.44|453.64|456.27|453.47|456.61|453.81|456.27|453.47|0
1654671790000|2022-06-08 07:03:10|456.44|453.64|456.44|453.64|456.44|453.64|456.27|453.47|0
1654671800000|2022-06-08 07:03:20|456.27|453.47|456.61|453.81|456.61|453.81|456.27|453.47|0
1654671810000|2022-06-08 07:03:30|457.12|454.32|457.29|454.49|457.29|454.49|457.12|454.32|0
1654671820000|2022-06-08 07:03:40|457.12|454.32|456.95|454.15|457.12|454.32|456.95|454.15|0
1654671830000|2022-06-08 07:03:50|456.78|453.98|456.78|453.98|456.78|453.98|456.61|453.81|0
1654671840000|2022-06-08 07:04:00|456.61|453.81|457.12|454.32|457.12|454.32|456.61|453.81|0
1654671850000|2022-06-08 07:04:10|457.29|454.49|457.46|454.66|457.46|454.66|457.29|454.49|0
1654671860000|2022-06-08 07:04:20|457.29|454.49|456.78|453.98|457.29|454.49|456.78|453.98|0
1654671870000|2022-06-08 07:04:30|456.61|453.81|456.95|454.15|456.95|454.15|456.61|453.81|0
1654671880000|2022-06-08 07:04:40|456.78|453.98|456.53|453.73|456.78|453.98|456.53|453.73|0
1654671890000|2022-06-08 07:04:50|456.61|453.81|456.95|454.15|456.95|454.15|456.61|453.81|0
1654671900000|2022-06-08 07:05:00|456.67|454.27|457.01|454.61|457.26|454.86|456.67|454.27|0
1654671910000|2022-06-08 07:05:10|456.75|454.35|456.92|454.52|457.09|454.69|456.75|454.35|0
1654671920000|2022-06-08 07:05:20|456.75|454.35|456.75|454.35|456.75|454.35|456.75|454.35|0
1654671930000|2022-06-08 07:05:30|457.09|454.69|456.84|454.44|457.09|454.69|456.84|454.44|0
1654671940000|2022-06-08 07:05:40|456.58|454.18|456.92|454.52|456.92|454.52|456.5|454.1|0
1654671950000|2022-06-08 07:05:50|456.75|454.35|456.92|454.52|456.92|454.52|456.75|454.35|0
1654671960000|2022-06-08 07:06:00|456.58|454.18|457.09|454.69|457.09|454.69|456.58|454.18|0
1654671970000|2022-06-08 07:06:10|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1654671980000|2022-06-08 07:06:20|457.09|454.69|456.92|454.52|457.26|454.86|456.92|454.52|0
1654671990000|2022-06-08 07:06:30|456.84|454.44|457.26|454.86|457.26|454.86|456.84|454.44|0
1654672000000|2022-06-08 07:06:40|458.46|456.06|458.04|455.64|458.46|456.06|458.04|455.64|0
1654672010000|2022-06-08 07:06:50|458.12|455.72|458.64|456.24|458.64|456.24|458.12|455.72|0
1654672020000|2022-06-08 07:07:00|458.81|456.41|459.32|456.92|459.32|456.92|458.64|456.24|0
1654672030000|2022-06-08 07:07:10|459.41|457.01|460.18|457.78|460.35|457.95|459.32|456.92|0
1654672040000|2022-06-08 07:07:20|460.87|458.47|460.35|457.95|460.87|458.47|460.35|457.95|0
1654672050000|2022-06-08 07:07:30|460.53|458.13|460.35|457.95|460.87|458.47|460.35|457.95|0
1654672060000|2022-06-08 07:07:40|460.18|457.78|460.18|457.78|460.35|457.95|460.18|457.78|0
1654672070000|2022-06-08 07:07:50|460.53|458.13|460.7|458.3|460.87|458.47|460.53|458.13|0
1654672080000|2022-06-08 07:08:00|460.87|458.47|461.73|459.33|461.9|459.5|460.87|458.47|0
1654672090000|2022-06-08 07:08:10|462.08|459.68|462.08|459.68|462.08|459.68|461.9|459.5|0
1654672100000|2022-06-08 07:08:20|461.73|459.33|461.39|458.99|461.73|459.33|461.39|458.99|0
1654672110000|2022-06-08 07:08:30|461.56|459.16|461.82|459.42|461.82|459.42|461.56|459.16|0
1654672120000|2022-06-08 07:08:40|461.56|459.16|460.7|458.3|461.56|459.16|460.7|458.3|0
1654672130000|2022-06-08 07:08:50|460.53|458.13|460.53|458.13|460.7|458.3|460.53|458.13|0
1654672140000|2022-06-08 07:09:00|461.04|458.64|460.84|458.44|461.04|458.64|459.61|457.21|0
1654672150000|2022-06-08 07:09:10|460.67|458.27|460.5|458.1|460.67|458.27|460.5|458.1|0
1654672160000|2022-06-08 07:09:20|460.15|457.75|460.15|457.75|460.33|457.93|460.15|457.75|0
1654672170000|2022-06-08 07:09:30|459.98|457.58|460.33|457.93|460.5|458.1|459.98|457.58|0
1654672180000|2022-06-08 07:09:40|460.67|458.27|460.33|457.93|460.67|458.27|460.33|457.93|0
1654672190000|2022-06-08 07:09:50|460.15|457.75|460.15|457.75|460.33|457.93|460.15|457.75|0
1654672200000|2022-06-08 07:10:00|460.5|458.1|461.01|458.61|461.01|458.61|460.5|458.1|0
1654672210000|2022-06-08 07:10:10|460.84|458.44|460.67|458.27|460.84|458.44|460.67|458.27|0
1654672220000|2022-06-08 07:10:20|460.84|458.44|461.36|458.96|461.36|458.96|460.84|458.44|0
1654672230000|2022-06-08 07:10:30|461.19|458.79|461.36|458.96|461.7|459.3|461.19|458.79|0
1654672240000|2022-06-08 07:10:40|461.19|458.79|461.36|458.96|461.7|459.3|461.19|458.79|0
1654672250000|2022-06-08 07:10:50|461.45|459.05|461.53|459.13|461.53|459.13|461.45|459.05|0
1654672260000|2022-06-08 07:11:00|461.36|458.96|461.36|458.96|461.36|458.96|461.36|458.96|0
1654672270000|2022-06-08 07:11:10|461.53|459.13|461.36|458.96|461.53|459.13|461.36|458.96|0
1654672280000|2022-06-08 07:11:20|461.53|459.13|461.19|458.79|461.53|459.13|461.19|458.79|0
1654672290000|2022-06-08 07:11:30|461.01|458.61|461.19|458.79|461.19|458.79|461.01|458.61|0
1654672300000|2022-06-08 07:11:40|461.36|458.96|461.1|458.7|461.36|458.96|461.1|458.7|0
1654672310000|2022-06-08 07:11:50|461.36|458.96|461.36|458.96|461.53|459.13|461.36|458.96|0
1654672320000|2022-06-08 07:12:00|461.19|458.79|461.19|458.79|461.19|458.79|461.19|458.79|0
1654672330000|2022-06-08 07:12:10|460.76|458.36|460.67|458.27|460.84|458.44|460.67|458.27|0
1654672340000|2022-06-08 07:12:20|461.19|458.79|461.36|458.96|461.53|459.13|461.19|458.79|0
1654672350000|2022-06-08 07:12:30|461.53|459.13|461.36|458.96|461.53|459.13|461.36|458.96|0
1654672360000|2022-06-08 07:12:40|461.19|458.79|461.28|458.88|461.36|458.96|461.19|458.79|0
1654672370000|2022-06-08 07:12:50|461.53|459.13|461.36|458.96|461.7|459.3|461.36|458.96|0
1654672380000|2022-06-08 07:13:00|461.1|458.7|461.01|458.61|461.1|458.7|461.01|458.61|0
1654672390000|2022-06-08 07:13:10|460.84|458.44|460.32|457.92|460.84|458.44|460.32|457.92|0
1654672400000|2022-06-08 07:13:20|460.5|458.1|460.5|458.1|460.59|458.19|460.5|458.1|0
1654672410000|2022-06-08 07:13:30|459.98|457.58|459.73|457.33|460.15|457.75|459.64|457.24|0
1654672420000|2022-06-08 07:13:40|459.9|457.5|459.73|457.33|459.9|457.5|459.64|457.24|0
1654672430000|2022-06-08 07:13:50|459.64|457.24|459.81|457.41|459.81|457.41|459.55|457.15|0
1654672440000|2022-06-08 07:14:00|459.64|457.24|459.46|457.06|459.64|457.24|459.29|456.89|0
1654672450000|2022-06-08 07:14:10|459.29|456.89|459.12|456.72|459.29|456.89|459.12|456.72|0
1654672460000|2022-06-08 07:14:20|459.29|456.89|458.95|456.55|459.29|456.89|458.95|456.55|0
1654672470000|2022-06-08 07:14:30|459.12|456.72|458.95|456.55|459.12|456.72|458.78|456.38|0
1654672480000|2022-06-08 07:14:40|459.12|456.72|458.95|456.55|459.12|456.72|458.95|456.55|0
1654672490000|2022-06-08 07:14:50|459.12|456.72|459.12|456.72|459.46|457.06|459.12|456.72|0
1654672500000|2022-06-08 07:15:00|459.29|456.89|459.12|456.72|459.29|456.89|458.95|456.55|0
1654672510000|2022-06-08 07:15:10|459.46|457.06|459.46|457.06|459.81|457.41|459.46|457.06|0
1654672520000|2022-06-08 07:15:20|459.29|456.89|459.29|456.89|459.46|457.06|459.29|456.89|0
1654672530000|2022-06-08 07:15:30|459.38|456.98|459.29|456.89|459.38|456.98|459.29|456.89|0
1654672540000|2022-06-08 07:15:40|459.21|456.81|459.12|456.72|459.21|456.81|458.95|456.55|0
1654672550000|2022-06-08 07:15:50|458.95|456.55|458.77|456.37|459.12|456.72|458.77|456.37|0
1654672560000|2022-06-08 07:16:00|458.6|456.2|458.43|456.03|458.69|456.29|458.43|456.03|0
1654672570000|2022-06-08 07:16:10|458.09|455.69|458.09|455.69|458.43|456.03|458.09|455.69|0
1654672580000|2022-06-08 07:16:20|458.26|455.86|458.09|455.69|458.26|455.86|458.09|455.69|0
1654672590000|2022-06-08 07:16:30|457.92|455.52|457.92|455.52|457.92|455.52|457.92|455.52|0
1654672600000|2022-06-08 07:16:40|457.83|455.43|457.4|455|458.09|455.69|457.4|455|0
1654672610000|2022-06-08 07:16:50|457.23|454.83|457.32|454.92|457.32|454.92|457.23|454.83|0
1654672620000|2022-06-08 07:17:00|457.4|455|457.74|455.34|457.74|455.34|457.4|455|0
1654672630000|2022-06-08 07:17:10|457.92|455.52|458.43|456.03|458.43|456.03|457.92|455.52|0
1654672640000|2022-06-08 07:17:20|458.26|455.86|458.43|456.03|458.6|456.2|458.26|455.86|0
1654672650000|2022-06-08 07:17:30|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1654672660000|2022-06-08 07:17:40|458.35|455.95|458.26|455.86|458.35|455.95|458.09|455.69|0
1654672670000|2022-06-08 07:17:50|458.09|455.69|457.74|455.34|458.09|455.69|457.74|455.34|0
1654672680000|2022-06-08 07:18:00|457.91|455.51|457.91|455.51|457.91|455.51|457.74|455.34|0
1654672690000|2022-06-08 07:18:10|458.09|455.69|457.91|455.51|458.26|455.86|457.91|455.51|0
1654672700000|2022-06-08 07:18:20|458.09|455.69|458.26|455.86|458.26|455.86|458.09|455.69|0
1654672710000|2022-06-08 07:18:30|458.09|455.69|458.26|455.86|458.26|455.86|458.09|455.69|0
1654672720000|2022-06-08 07:18:40|458.09|455.69|458.09|455.69|458.26|455.86|458.09|455.69|0
1654672730000|2022-06-08 07:18:50|458.18|455.78|458.09|455.69|458.26|455.86|458.09|455.69|0
1654672740000|2022-06-08 07:19:00|458.26|455.86|458.77|456.37|458.77|456.37|458.26|455.86|0
1654672750000|2022-06-08 07:19:10|458.69|456.29|458.6|456.2|458.69|456.29|458.6|456.2|0
1654672760000|2022-06-08 07:19:20|458.43|456.03|458.26|455.86|458.43|456.03|458.18|455.78|0
1654672770000|2022-06-08 07:19:30|458.35|455.95|458.26|455.86|458.35|455.95|458.26|455.86|0
1654672780000|2022-06-08 07:19:40|458.35|455.95|458.43|456.03|458.43|456.03|458.35|455.95|0
1654672790000|2022-06-08 07:19:50|458.52|456.12|458.52|456.12|458.69|456.29|458.43|456.03|0
1654672800000|2022-06-08 07:20:00|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1654672810000|2022-06-08 07:20:10|458.86|456.46|458.77|456.37|458.95|456.55|458.77|456.37|0
1654672820000|2022-06-08 07:20:20|458.6|456.2|458.35|455.95|458.6|456.2|458.35|455.95|0
1654672830000|2022-06-08 07:20:30|458.26|455.86|458.09|455.69|458.26|455.86|458.09|455.69|0
1654672840000|2022-06-08 07:20:40|458.17|455.77|458.17|455.77|458.26|455.86|458.17|455.77|0
1654672850000|2022-06-08 07:20:50|458.09|455.69|458.52|456.12|458.6|456.2|458.09|455.69|0
1654672860000|2022-06-08 07:21:00|458.6|456.2|459.29|456.89|459.29|456.89|458.6|456.2|0
1654672870000|2022-06-08 07:21:10|458.94|456.54|458.94|456.54|459.29|456.89|458.77|456.37|0
1654672880000|2022-06-08 07:21:20|458.77|456.37|458.77|456.37|458.94|456.54|458.77|456.37|0
1654672890000|2022-06-08 07:21:30|459.12|456.72|458.94|456.54|459.12|456.72|458.94|456.54|0
1654672900000|2022-06-08 07:21:40|459.12|456.72|458.77|456.37|459.12|456.72|458.77|456.37|0
1654672910000|2022-06-08 07:21:50|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1654672920000|2022-06-08 07:22:00|458.69|456.29|458.6|456.2|458.69|456.29|458.6|456.2|0
1654672930000|2022-06-08 07:22:10|458.94|456.54|458.77|456.37|459.46|457.06|458.77|456.37|0
1654672940000|2022-06-08 07:22:20|458.94|456.54|459.98|457.58|459.98|457.58|458.94|456.54|0
1654672950000|2022-06-08 07:22:30|459.46|457.06|459.63|457.23|459.63|457.23|459.46|457.06|0
1654672960000|2022-06-08 07:22:40|459.46|457.06|459.63|457.23|459.63|457.23|459.46|457.06|0
1654672970000|2022-06-08 07:22:50|459.8|457.4|459.8|457.4|459.8|457.4|459.72|457.32|0
1654672980000|2022-06-08 07:23:00|459.46|457.06|459.29|456.89|459.46|457.06|459.29|456.89|0
1654672990000|2022-06-08 07:23:10|459.12|456.72|459.63|457.23|459.63|457.23|459.12|456.72|0
1654673000000|2022-06-08 07:23:20|459.8|457.4|459.98|457.58|460.15|457.75|459.8|457.4|0
1654673010000|2022-06-08 07:23:30|460.15|457.75|459.8|457.4|460.32|457.92|459.8|457.4|0
1654673020000|2022-06-08 07:23:40|459.98|457.58|459.63|457.23|459.98|457.58|459.63|457.23|0
1654673030000|2022-06-08 07:23:50|459.46|457.06|459.46|457.06|459.46|457.06|459.46|457.06|0
1654673040000|2022-06-08 07:24:00|459.63|457.23|459.8|457.4|459.8|457.4|459.63|457.23|0
1654673050000|2022-06-08 07:24:10|459.46|457.06|458.77|456.37|459.46|457.06|458.77|456.37|0
1654673060000|2022-06-08 07:24:20|458.94|456.54|458.94|456.54|458.94|456.54|458.86|456.46|0
1654673070000|2022-06-08 07:24:30|459.12|456.72|458.6|456.2|459.12|456.72|458.6|456.2|0
1654673080000|2022-06-08 07:24:40|458.52|456.12|458.43|456.03|458.52|456.12|458.35|455.95|0
1654673090000|2022-06-08 07:24:50|458.52|456.12|458.52|456.12|458.6|456.2|458.52|456.12|0
1654673100000|2022-06-08 07:25:00|458.6|456.2|458.6|456.2|458.77|456.37|458.6|456.2|0
1654673110000|2022-06-08 07:25:10|458.43|456.03|458.26|455.86|458.43|456.03|458.17|455.77|0
1654673120000|2022-06-08 07:25:20|458.43|456.03|458.69|456.29|458.77|456.37|458.43|456.03|0
1654673130000|2022-06-08 07:25:30|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1654673140000|2022-06-08 07:25:40|458.94|456.54|459.46|457.06|459.46|457.06|458.94|456.54|0
1654673150000|2022-06-08 07:25:50|459.38|456.98|459.29|456.89|459.38|456.98|459.29|456.89|0
1654673160000|2022-06-08 07:26:00|459.46|457.06|459.29|456.89|459.46|457.06|459.29|456.89|0
1654673170000|2022-06-08 07:26:10|459.46|457.06|459.38|456.98|459.46|457.06|459.38|456.98|0
1654673180000|2022-06-08 07:26:20|459.46|457.06|459.63|457.23|459.8|457.4|459.46|457.06|0
1654673190000|2022-06-08 07:26:30|459.46|457.06|459.29|456.89|459.46|457.06|459.29|456.89|0
1654673200000|2022-06-08 07:26:40|459.11|456.71|459.2|456.8|459.2|456.8|459.11|456.71|0
1654673210000|2022-06-08 07:26:50|458.94|456.54|459.11|456.71|459.11|456.71|458.77|456.37|0
1654673220000|2022-06-08 07:27:00|459.29|456.89|458.94|456.54|459.29|456.89|458.94|456.54|0
1654673230000|2022-06-08 07:27:10|458.77|456.37|458.69|456.29|458.86|456.46|458.69|456.29|0
1654673240000|2022-06-08 07:27:20|458.6|456.2|458.43|456.03|458.6|456.2|458.25|455.85|0
1654673250000|2022-06-08 07:27:30|458.6|456.2|458.25|455.85|458.6|456.2|458.25|455.85|0
1654673260000|2022-06-08 07:27:40|458.43|456.03|458.34|455.94|458.43|456.03|458.34|455.94|0
1654673270000|2022-06-08 07:27:50|458.25|455.85|458.08|455.68|458.25|455.85|458|455.6|0
1654673280000|2022-06-08 07:28:00|458.25|455.85|458.25|455.85|458.34|455.94|458.25|455.85|0
1654673290000|2022-06-08 07:28:10|458.08|455.68|458.25|455.85|458.25|455.85|458.08|455.68|0
1654673300000|2022-06-08 07:28:20|458.43|456.03|458.6|456.2|458.77|456.37|458.43|456.03|0
1654673310000|2022-06-08 07:28:30|458.43|456.03|458.6|456.2|458.6|456.2|458.25|455.85|0
1654673320000|2022-06-08 07:28:40|458.52|456.12|458.17|455.77|458.6|456.2|458.17|455.77|0
1654673330000|2022-06-08 07:28:50|458.08|455.68|457.91|455.51|458.08|455.68|457.91|455.51|0
1654673340000|2022-06-08 07:29:00|457.83|455.43|458.08|455.68|458.08|455.68|457.83|455.43|0
1654673350000|2022-06-08 07:29:10|458.17|455.77|458.08|455.68|458.34|455.94|458.08|455.68|0
1654673360000|2022-06-08 07:29:20|457.91|455.51|457.74|455.34|457.91|455.51|457.74|455.34|0
1654673370000|2022-06-08 07:29:30|457.66|455.26|458.43|456.03|458.43|456.03|457.66|455.26|0
1654673380000|2022-06-08 07:29:40|458.25|455.85|458.6|456.2|458.6|456.2|458.17|455.77|0
1654673390000|2022-06-08 07:29:50|458.77|456.37|458.86|456.46|459.11|456.71|458.77|456.37|0
1654673400000|2022-06-08 07:30:00|458.94|456.54|458.94|456.54|459.03|456.63|458.94|456.54|0
1654673410000|2022-06-08 07:30:10|458.77|456.37|458.94|456.54|458.94|456.54|458.77|456.37|0
1654673420000|2022-06-08 07:30:20|458.77|456.37|458.94|456.54|458.94|456.54|458.77|456.37|0
1654673430000|2022-06-08 07:30:30|458.77|456.37|458.69|456.29|458.77|456.37|458.69|456.29|0
1654673440000|2022-06-08 07:30:40|458.25|455.85|458.43|456.03|458.43|456.03|458.25|455.85|0
1654673450000|2022-06-08 07:30:50|458.6|456.2|458.08|455.68|458.6|456.2|458.08|455.68|0
1654673460000|2022-06-08 07:31:00|458.25|455.85|458.43|456.03|458.43|456.03|458.25|455.85|0
1654673470000|2022-06-08 07:31:10|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1654673480000|2022-06-08 07:31:20|458.43|456.03|458.6|456.2|458.6|456.2|458.43|456.03|0
1654673490000|2022-06-08 07:31:30|458.51|456.11|458.77|456.37|458.77|456.37|458.51|456.11|0
1654673500000|2022-06-08 07:31:40|459.03|456.63|458.94|456.54|459.03|456.63|458.77|456.37|0
1654673510000|2022-06-08 07:31:50|459.28|456.88|459.11|456.71|459.28|456.88|459.11|456.71|0
1654673520000|2022-06-08 07:32:00|458.6|456.2|458.6|456.2|458.6|456.2|458.42|456.02|0
1654673530000|2022-06-08 07:32:10|458.42|456.02|458|455.6|458.42|456.02|458|455.6|0
1654673540000|2022-06-08 07:32:20|458.08|455.68|458.6|456.2|458.77|456.37|458.08|455.68|0
1654673550000|2022-06-08 07:32:30|458.77|456.37|458.77|456.37|458.77|456.37|458.6|456.2|0
1654673560000|2022-06-08 07:32:40|458.86|456.46|458.25|455.85|458.86|456.46|458.25|455.85|0
1654673570000|2022-06-08 07:32:50|458.08|455.68|458.08|455.68|458.25|455.85|458.08|455.68|0
1654673580000|2022-06-08 07:33:00|458.17|455.77|457.91|455.51|458.25|455.85|457.91|455.51|0
1654673590000|2022-06-08 07:33:10|458.08|455.68|458.08|455.68|458.08|455.68|457.91|455.51|0
1654673600000|2022-06-08 07:33:20|457.91|455.51|457.83|455.43|457.91|455.51|457.83|455.43|0
1654673610000|2022-06-08 07:33:30|457.74|455.34|457.83|455.43|457.91|455.51|457.74|455.34|0
1654673620000|2022-06-08 07:33:40|457.74|455.34|457.74|455.34|457.74|455.34|457.74|455.34|0
1654673630000|2022-06-08 07:33:50|457.91|455.51|458.08|455.68|458.25|455.85|457.91|455.51|0
1654673640000|2022-06-08 07:34:00|458.25|455.85|458.08|455.68|458.25|455.85|458.08|455.68|0
1654673650000|2022-06-08 07:34:10|458.42|456.02|458.42|456.02|458.42|456.02|458.25|455.85|0
1654673660000|2022-06-08 07:34:20|458|455.6|458.25|455.85|458.25|455.85|458|455.6|0
1654673670000|2022-06-08 07:34:30|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1654673680000|2022-06-08 07:34:40|458.25|455.85|458.34|455.94|458.34|455.94|458.08|455.68|0
1654673690000|2022-06-08 07:34:50|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1654673700000|2022-06-08 07:35:00|458.25|455.85|458.25|455.85|458.42|456.02|458.25|455.85|0
1654673710000|2022-06-08 07:35:10|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1654673720000|2022-06-08 07:35:20|458.25|455.85|458.25|455.85|458.34|455.94|458.25|455.85|0
1654673730000|2022-06-08 07:35:30|458.42|456.02|458.6|456.2|458.6|456.2|458.42|456.02|0
1654673740000|2022-06-08 07:35:40|458.68|456.28|458.94|456.54|458.94|456.54|458.6|456.2|0
1654673750000|2022-06-08 07:35:50|458.77|456.37|458.6|456.2|458.77|456.37|458.6|456.2|0
1654673760000|2022-06-08 07:36:00|458.94|456.54|459.28|456.88|459.28|456.88|458.77|456.37|0
1654673770000|2022-06-08 07:36:10|459.46|457.06|459.45|457.05|459.46|457.06|459.28|456.88|0
1654673780000|2022-06-08 07:36:20|459.8|457.4|459.8|457.4|459.97|457.57|459.8|457.4|0
1654673790000|2022-06-08 07:36:30|459.97|457.57|459.8|457.4|459.97|457.57|459.8|457.4|0
1654673800000|2022-06-08 07:36:40|459.63|457.23|459.28|456.88|459.63|457.23|459.28|456.88|0
1654673810000|2022-06-08 07:36:50|459.11|456.71|458.94|456.54|459.11|456.71|458.94|456.54|0
1654673820000|2022-06-08 07:37:00|458.77|456.37|458.94|456.54|458.94|456.54|458.77|456.37|0
1654673830000|2022-06-08 07:37:10|458.86|456.46|458.94|456.54|458.94|456.54|458.77|456.37|0
1654673840000|2022-06-08 07:37:20|459.11|456.71|459.2|456.8|459.28|456.88|459.11|456.71|0
1654673850000|2022-06-08 07:37:30|459.11|456.71|459.28|456.88|459.45|457.05|459.11|456.71|0
1654673870000|2022-06-08 07:37:50|459.45|457.05|459.03|456.63|459.45|457.05|458.94|456.54|0
1654673880000|2022-06-08 07:38:00|459.11|456.71|459.2|456.8|459.28|456.88|459.11|456.71|0
1654673890000|2022-06-08 07:38:10|459.11|456.71|458.77|456.37|459.11|456.71|458.77|456.37|0
1654673900000|2022-06-08 07:38:20|458.42|456.02|458.42|456.02|458.42|456.02|458.25|455.85|0
1654673910000|2022-06-08 07:38:30|458.25|455.85|458.59|456.19|458.59|456.19|458.25|455.85|0
1654673920000|2022-06-08 07:38:40|458.42|456.02|458.59|456.19|458.59|456.19|458.42|456.02|0
1654673930000|2022-06-08 07:38:50|458.25|455.85|458.08|455.68|458.25|455.85|458.08|455.68|0
1654673940000|2022-06-08 07:39:00|458.25|455.85|458.42|456.02|458.42|456.02|458.25|455.85|0
1654673950000|2022-06-08 07:39:10|458.59|456.19|458.42|456.02|458.59|456.19|458.42|456.02|0
1654673960000|2022-06-08 07:39:20|458.25|455.85|458.42|456.02|458.42|456.02|458.25|455.85|0
1654673970000|2022-06-08 07:39:30|458.25|455.85|457.91|455.51|458.25|455.85|457.91|455.51|0
1654673980000|2022-06-08 07:39:40|458.08|455.68|457.73|455.33|458.08|455.68|457.73|455.33|0
1654673990000|2022-06-08 07:39:50|457.56|455.16|457.39|454.99|457.56|455.16|457.39|454.99|0
1654674000000|2022-06-08 07:40:00|457.22|454.82|457.05|454.65|457.22|454.82|457.05|454.65|0
1654674010000|2022-06-08 07:40:10|456.88|454.48|456.62|454.22|456.88|454.48|456.53|454.13|0
1654674020000|2022-06-08 07:40:20|456.53|454.13|456.36|453.96|456.53|454.13|456.36|453.96|0
1654674030000|2022-06-08 07:40:30|456.45|454.05|456.19|453.79|456.53|454.13|456.19|453.79|0
1654674040000|2022-06-08 07:40:40|456.36|453.96|456.36|453.96|456.36|453.96|456.36|453.96|0
1654674050000|2022-06-08 07:40:50|456.28|453.88|456.36|453.96|456.36|453.96|456.19|453.79|0
1654674060000|2022-06-08 07:41:00|456.28|453.88|456.02|453.62|456.28|453.88|456.02|453.62|0
1654674070000|2022-06-08 07:41:10|455.94|453.54|456.02|453.62|456.02|453.62|455.85|453.45|0
1654674080000|2022-06-08 07:41:20|455.94|453.54|456.02|453.62|456.02|453.62|455.94|453.54|0
1654674090000|2022-06-08 07:41:30|456.19|453.79|456.02|453.62|456.19|453.79|456.02|453.62|0
1654674100000|2022-06-08 07:41:40|455.85|453.45|456.11|453.71|456.19|453.79|455.85|453.45|0
1654674110000|2022-06-08 07:41:50|456.19|453.79|456.19|453.79|456.19|453.79|456.02|453.62|0
1654674120000|2022-06-08 07:42:00|455.85|453.45|455.85|453.45|455.94|453.54|455.85|453.45|0
1654674130000|2022-06-08 07:42:10|455.68|453.28|455.68|453.28|455.68|453.28|455.68|453.28|0
1654674140000|2022-06-08 07:42:20|455.85|453.45|455.68|453.28|455.85|453.45|455.51|453.11|0
1654674150000|2022-06-08 07:42:30|455.77|453.37|455.85|453.45|455.85|453.45|455.68|453.28|0
1654674160000|2022-06-08 07:42:40|456.19|453.79|456.53|454.13|456.53|454.13|456.19|453.79|0
1654674170000|2022-06-08 07:42:50|456.36|453.96|456.53|454.13|456.53|454.13|456.36|453.96|0
1654674180000|2022-06-08 07:43:00|456.45|454.05|456.7|454.3|456.7|454.3|456.45|454.05|0
1654674190000|2022-06-08 07:43:10|456.53|454.13|456.53|454.13|456.53|454.13|456.53|454.13|0
1654674200000|2022-06-08 07:43:20|456.7|454.3|456.7|454.3|456.79|454.39|456.7|454.3|0
1654674210000|2022-06-08 07:43:30|456.79|454.39|456.96|454.56|456.96|454.56|456.79|454.39|0
1654674220000|2022-06-08 07:43:40|456.88|454.48|456.53|454.13|456.88|454.48|456.53|454.13|0
1654674230000|2022-06-08 07:43:50|456.7|454.3|456.62|454.22|456.7|454.3|456.53|454.13|0
1654674240000|2022-06-08 07:44:00|456.53|454.13|456.88|454.48|456.88|454.48|456.53|454.13|0
1654674250000|2022-06-08 07:44:10|456.7|454.3|456.79|454.39|456.79|454.39|456.62|454.22|0
1654674260000|2022-06-08 07:44:20|456.7|454.3|456.53|454.13|456.7|454.3|456.53|454.13|0
1654674270000|2022-06-08 07:44:30|456.62|454.22|456.7|454.3|456.79|454.39|456.62|454.22|0
1654674280000|2022-06-08 07:44:40|456.88|454.48|457.14|454.74|457.14|454.74|456.88|454.48|0
1654674290000|2022-06-08 07:44:50|456.7|454.3|456.19|453.79|456.7|454.3|456.02|453.62|0
1654674300000|2022-06-08 07:45:00|456.7|454.3|456.53|454.13|456.7|454.3|456.53|454.13|0
1654674310000|2022-06-08 07:45:10|456.45|454.05|456.53|454.13|456.53|454.13|456.45|454.05|0
1654674320000|2022-06-08 07:45:20|456.45|454.05|456.36|453.96|456.45|454.05|456.02|453.62|0
1654674330000|2022-06-08 07:45:30|456.19|453.79|455.94|453.54|456.19|453.79|455.85|453.45|0
1654674340000|2022-06-08 07:45:40|456.02|453.62|455.68|453.28|456.02|453.62|455.68|453.28|0
1654674350000|2022-06-08 07:45:50|455.85|453.45|456.02|453.62|456.02|453.62|455.85|453.45|0
1654674360000|2022-06-08 07:46:00|456.11|453.71|456.11|453.71|456.11|453.71|456.11|453.71|0
1654674370000|2022-06-08 07:46:10|456.19|453.79|456.19|453.79|456.19|453.79|456.02|453.62|0
1654674380000|2022-06-08 07:46:20|456.02|453.62|456.02|453.62|456.02|453.62|455.85|453.45|0
1654674390000|2022-06-08 07:46:30|456.19|453.79|455.94|453.54|456.19|453.79|455.94|453.54|0
1654674400000|2022-06-08 07:46:40|456.19|453.79|456.36|453.96|456.36|453.96|456.19|453.79|0
1654674410000|2022-06-08 07:46:50|456.19|453.79|456.53|454.13|456.53|454.13|456.19|453.79|0
1654674420000|2022-06-08 07:47:00|456.7|454.3|456.53|454.13|456.7|454.3|456.53|454.13|0
1654674430000|2022-06-08 07:47:10|456.7|454.3|456.87|454.47|456.87|454.47|456.7|454.3|0
1654674440000|2022-06-08 07:47:20|456.36|453.96|456.19|453.79|456.36|453.96|456.19|453.79|0
1654674450000|2022-06-08 07:47:30|456.02|453.62|456.53|454.13|456.53|454.13|456.02|453.62|0
1654674460000|2022-06-08 07:47:40|456.36|453.96|456.36|453.96|456.36|453.96|456.19|453.79|0
1654674470000|2022-06-08 07:47:50|456.53|454.13|456.53|454.13|456.53|454.13|456.53|454.13|0
1654674480000|2022-06-08 07:48:00|456.7|454.3|456.36|453.96|456.87|454.47|456.36|453.96|0
1654674490000|2022-06-08 07:48:10|456.53|454.13|456.7|454.3|456.7|454.3|456.53|454.13|0
1654674500000|2022-06-08 07:48:20|456.45|454.05|456.36|453.96|456.45|454.05|456.36|453.96|0
1654674510000|2022-06-08 07:48:30|456.87|454.47|456.7|454.3|456.87|454.47|456.7|454.3|0
1654674520000|2022-06-08 07:48:40|456.87|454.47|457.05|454.65|457.22|454.82|456.87|454.47|0
1654674530000|2022-06-08 07:48:50|456.87|454.47|457.04|454.64|457.05|454.65|456.87|454.47|0
1654674540000|2022-06-08 07:49:00|457.22|454.82|457.56|455.16|457.56|455.16|457.22|454.82|0
1654674550000|2022-06-08 07:49:10|457.22|454.82|457.39|454.99|457.39|454.99|457.22|454.82|0
1654674560000|2022-06-08 07:49:20|457.04|454.64|457.04|454.64|457.22|454.82|457.04|454.64|0
1654674570000|2022-06-08 07:49:30|457.13|454.73|457.04|454.64|457.22|454.82|457.04|454.64|0
1654674580000|2022-06-08 07:49:40|457.22|454.82|457.39|454.99|457.39|454.99|457.04|454.64|0
1654674590000|2022-06-08 07:49:50|457.31|454.91|457.22|454.82|457.39|454.99|457.22|454.82|0
1654674600000|2022-06-08 07:50:00|457.39|454.99|456.87|454.47|457.39|454.99|456.87|454.47|0
1654674610000|2022-06-08 07:50:10|456.7|454.3|456.87|454.47|456.87|454.47|456.7|454.3|0
1654674620000|2022-06-08 07:50:20|457.04|454.64|456.53|454.13|457.04|454.64|456.53|454.13|0
1654674630000|2022-06-08 07:50:30|456.45|454.05|456.36|453.96|456.45|454.05|456.36|453.96|0
1654674640000|2022-06-08 07:50:40|456.45|454.05|456.45|454.05|456.53|454.13|456.45|454.05|0
1654674650000|2022-06-08 07:50:50|455.93|453.53|455.67|453.27|455.93|453.53|455.67|453.27|0
1654674660000|2022-06-08 07:51:00|455.59|453.19|455.25|452.85|455.59|453.19|455.25|452.85|0
1654674670000|2022-06-08 07:51:10|455.33|452.93|455.42|453.02|455.42|453.02|455.16|452.76|0
1654674680000|2022-06-08 07:51:20|455.33|452.93|455.5|453.1|455.5|453.1|455.33|452.93|0
1654674690000|2022-06-08 07:51:30|455.59|453.19|455.33|452.93|455.67|453.27|455.33|452.93|0
1654674700000|2022-06-08 07:51:40|455.5|453.1|455.5|453.1|455.5|453.1|455.33|452.93|0
1654674710000|2022-06-08 07:51:50|456.02|453.62|455.67|453.27|456.02|453.62|455.67|453.27|0
1654674720000|2022-06-08 07:52:00|455.84|453.44|455.5|453.1|455.84|453.44|455.5|453.1|0
1654674730000|2022-06-08 07:52:10|455.33|452.93|455.33|452.93|455.5|453.1|455.33|452.93|0
1654674740000|2022-06-08 07:52:20|455.5|453.1|455.33|452.93|455.59|453.19|455.33|452.93|0
1654674750000|2022-06-08 07:52:30|455.42|453.02|455.67|453.27|455.67|453.27|455.33|452.93|0
1654674760000|2022-06-08 07:52:40|455.84|453.44|456.01|453.61|456.01|453.61|455.84|453.44|0
1654674770000|2022-06-08 07:52:50|456.19|453.79|456.7|454.3|456.7|454.3|456.19|453.79|0
1654674780000|2022-06-08 07:53:00|456.53|454.13|456.53|454.13|456.7|454.3|456.53|454.13|0
1654674790000|2022-06-08 07:53:10|456.62|454.22|456.53|454.13|456.7|454.3|456.53|454.13|0
1654674800000|2022-06-08 07:53:20|456.79|454.39|456.53|454.13|456.79|454.39|456.53|454.13|0
1654674810000|2022-06-08 07:53:30|456.7|454.3|456.45|454.05|456.7|454.3|456.45|454.05|0
1654674820000|2022-06-08 07:53:40|456.36|453.96|456.1|453.7|456.36|453.96|456.01|453.61|0
1654674830000|2022-06-08 07:53:50|456.01|453.61|456.36|453.96|456.36|453.96|456.01|453.61|0
1654674840000|2022-06-08 07:54:00|456.19|453.79|456.19|453.79|456.19|453.79|456.01|453.61|0
1654674850000|2022-06-08 07:54:10|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1654674860000|2022-06-08 07:54:20|456.19|453.79|456.36|453.96|456.36|453.96|456.19|453.79|0
1654674870000|2022-06-08 07:54:30|456.53|454.13|456.7|454.3|456.7|454.3|456.53|454.13|0
1654674880000|2022-06-08 07:54:40|456.87|454.47|457.04|454.64|457.04|454.64|456.87|454.47|0
1654674890000|2022-06-08 07:54:50|457.21|454.81|456.87|454.47|457.21|454.81|456.87|454.47|0
1654674900000|2022-06-08 07:55:00|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1654674910000|2022-06-08 07:55:10|457.04|454.64|457.21|454.81|457.21|454.81|457.04|454.64|0
1654674920000|2022-06-08 07:55:20|457.04|454.64|457.04|454.64|457.21|454.81|457.04|454.64|0
1654674930000|2022-06-08 07:55:30|456.87|454.47|457.13|454.73|457.21|454.81|456.87|454.47|0
1654674940000|2022-06-08 07:55:40|457.21|454.81|457.39|454.99|457.39|454.99|457.21|454.81|0
1654674950000|2022-06-08 07:55:50|457.56|455.16|457.39|454.99|457.56|455.16|457.39|454.99|0
1654674960000|2022-06-08 07:56:00|457.65|455.25|457.9|455.5|457.9|455.5|457.65|455.25|0
1654674970000|2022-06-08 07:56:10|458.07|455.67|458.07|455.67|458.07|455.67|457.9|455.5|0
1654674980000|2022-06-08 07:56:20|457.9|455.5|457.21|454.81|457.9|455.5|457.21|454.81|0
1654674990000|2022-06-08 07:56:30|457.13|454.73|457.04|454.64|457.21|454.81|457.04|454.64|0
1654675000000|2022-06-08 07:56:40|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1654675010000|2022-06-08 07:56:50|456.79|454.39|457.04|454.64|457.04|454.64|456.79|454.39|0
1654675020000|2022-06-08 07:57:00|457.21|454.81|457.04|454.64|457.21|454.81|457.04|454.64|0
1654675030000|2022-06-08 07:57:10|457.21|454.81|456.53|454.13|457.21|454.81|456.53|454.13|0
1654675040000|2022-06-08 07:57:20|456.36|453.96|456.53|454.13|456.53|454.13|456.36|453.96|0
1654675050000|2022-06-08 07:57:30|456.36|453.96|456.18|453.78|456.53|454.13|456.18|453.78|0
1654675060000|2022-06-08 07:57:40|456.1|453.7|456.1|453.7|456.18|453.78|456.1|453.7|0
1654675070000|2022-06-08 07:57:50|456.18|453.78|456.18|453.78|456.27|453.87|456.18|453.78|0
1654675080000|2022-06-08 07:58:00|456.36|453.96|456.36|453.96|456.36|453.96|456.1|453.7|0
1654675090000|2022-06-08 07:58:10|456.44|454.04|456.7|454.3|456.7|454.3|456.44|454.04|0
1654675100000|2022-06-08 07:58:20|456.87|454.47|457.04|454.64|457.04|454.64|456.87|454.47|0
1654675110000|2022-06-08 07:58:30|456.87|454.47|456.7|454.3|456.87|454.47|456.53|454.13|0
1654675120000|2022-06-08 07:58:40|457.04|454.64|457.04|454.64|457.21|454.81|457.04|454.64|0
1654675130000|2022-06-08 07:58:50|457.21|454.81|457.04|454.64|457.21|454.81|456.87|454.47|0
1654675140000|2022-06-08 07:59:00|456.96|454.56|457.04|454.64|457.13|454.73|456.96|454.56|0
1654675150000|2022-06-08 07:59:10|457.21|454.81|457.47|455.07|457.73|455.33|457.21|454.81|0
1654675160000|2022-06-08 07:59:20|457.56|455.16|457.73|455.33|457.73|455.33|457.56|455.16|0
1654675180000|2022-06-08 07:59:40|457.9|455.5|457.9|455.5|457.9|455.5|457.9|455.5|0
1654675190000|2022-06-08 07:59:50|458.07|455.67|458.24|455.84|458.24|455.84|458.07|455.67|0
1654675200000|2022-06-08 08:00:00|458.59|456.19|457.73|455.33|458.59|456.19|457.73|455.33|0
1654675210000|2022-06-08 08:00:10|458.41|456.01|458.59|456.19|458.76|456.36|458.41|456.01|0
1654675220000|2022-06-08 08:00:20|458.76|456.36|458.85|456.45|459.1|456.7|458.76|456.36|0
1654675230000|2022-06-08 08:00:30|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1654675240000|2022-06-08 08:00:40|458.93|456.53|459.1|456.7|459.1|456.7|458.93|456.53|0
1654675250000|2022-06-08 08:00:50|458.93|456.53|459.1|456.7|459.1|456.7|458.93|456.53|0
1654675260000|2022-06-08 08:01:00|459.27|456.87|458.59|456.19|459.27|456.87|458.59|456.19|0
1654675270000|2022-06-08 08:01:10|458.5|456.1|458.59|456.19|458.59|456.19|458.5|456.1|0
1654675280000|2022-06-08 08:01:20|458.5|456.1|458.07|455.67|458.5|456.1|458.07|455.67|0
1654675290000|2022-06-08 08:01:30|458.24|455.84|457.9|455.5|458.33|455.93|457.9|455.5|0
1654675300000|2022-06-08 08:01:40|457.82|455.42|457.55|455.15|457.82|455.42|457.47|455.07|0
1654675310000|2022-06-08 08:01:50|457.47|455.07|457.21|454.81|457.47|455.07|457.04|454.64|0
1654675320000|2022-06-08 08:02:00|457.38|454.98|457.55|455.15|457.55|455.15|457.38|454.98|0
1654675330000|2022-06-08 08:02:10|457.64|455.24|457.21|454.81|457.64|455.24|457.21|454.81|0
1654675340000|2022-06-08 08:02:20|457.04|454.64|457.21|454.81|457.21|454.81|457.04|454.64|0
1654675350000|2022-06-08 08:02:30|457.04|454.64|456.87|454.47|457.04|454.64|456.87|454.47|0
1654675360000|2022-06-08 08:02:40|456.7|454.3|457.04|454.64|457.04|454.64|456.7|454.3|0
1654675370000|2022-06-08 08:02:50|456.87|454.47|456.87|454.47|456.87|454.47|456.7|454.3|0
1654675380000|2022-06-08 08:03:00|457.21|454.81|457.04|454.64|457.21|454.81|457.04|454.64|0
1654675390000|2022-06-08 08:03:10|457.21|454.81|457.04|454.64|457.21|454.81|457.04|454.64|0
1654675400000|2022-06-08 08:03:20|457.13|454.73|456.87|454.47|457.13|454.73|456.87|454.47|0
1654675410000|2022-06-08 08:03:30|456.7|454.3|456.96|454.56|456.96|454.56|456.7|454.3|0
1654675420000|2022-06-08 08:03:40|457.21|454.81|457.38|454.98|457.38|454.98|457.21|454.81|0
1654675430000|2022-06-08 08:03:50|457.73|455.33|457.38|454.98|457.73|455.33|457.38|454.98|0
1654675440000|2022-06-08 08:04:00|457.47|455.07|457.81|455.41|457.81|455.41|457.47|455.07|0
1654675450000|2022-06-08 08:04:10|457.9|455.5|457.9|455.5|458.07|455.67|457.9|455.5|0
1654675460000|2022-06-08 08:04:20|457.99|455.59|457.73|455.33|458.07|455.67|457.73|455.33|0
1654675470000|2022-06-08 08:04:30|457.64|455.24|457.55|455.15|457.73|455.33|457.55|455.15|0
1654675480000|2022-06-08 08:04:40|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1654675490000|2022-06-08 08:04:50|457.55|455.15|457.55|455.15|457.55|455.15|457.38|454.98|0
1654675500000|2022-06-08 08:05:00|457.73|455.33|457.55|455.15|457.73|455.33|457.55|455.15|0
1654675510000|2022-06-08 08:05:10|457.38|454.98|457.73|455.33|457.73|455.33|457.38|454.98|0
1654675520000|2022-06-08 08:05:20|457.9|455.5|457.99|455.59|457.99|455.59|457.9|455.5|0
1654675530000|2022-06-08 08:05:30|458.07|455.67|458.41|456.01|458.58|456.18|458.07|455.67|0
1654675540000|2022-06-08 08:05:40|458.33|455.93|458.07|455.67|458.33|455.93|458.07|455.67|0
1654675550000|2022-06-08 08:05:50|457.9|455.5|457.9|455.5|457.9|455.5|457.72|455.32|0
1654675560000|2022-06-08 08:06:00|457.72|455.32|457.72|455.32|457.9|455.5|457.72|455.32|0
1654675570000|2022-06-08 08:06:10|457.55|455.15|457.72|455.32|457.72|455.32|457.55|455.15|0
1654675580000|2022-06-08 08:06:20|457.9|455.5|457.9|455.5|457.9|455.5|457.9|455.5|0
1654675590000|2022-06-08 08:06:30|457.72|455.32|457.9|455.5|457.9|455.5|457.72|455.32|0
1654675600000|2022-06-08 08:06:40|458.07|455.67|458.24|455.84|458.24|455.84|457.9|455.5|0
1654675610000|2022-06-08 08:06:50|458.58|456.18|459.1|456.7|459.1|456.7|458.5|456.1|0
1654675620000|2022-06-08 08:07:00|459.02|456.62|458.93|456.53|459.02|456.62|458.93|456.53|0
1654675630000|2022-06-08 08:07:10|459.02|456.62|458.93|456.53|459.02|456.62|458.93|456.53|0
1654675640000|2022-06-08 08:07:20|459.27|456.87|459.1|456.7|459.27|456.87|459.1|456.7|0
1654675650000|2022-06-08 08:07:30|459.27|456.87|459.36|456.96|459.36|456.96|459.27|456.87|0
1654675660000|2022-06-08 08:07:40|459.27|456.87|459.27|456.87|459.27|456.87|459.1|456.7|0
1654675670000|2022-06-08 08:07:50|459.1|456.7|459.44|457.04|459.44|457.04|459.1|456.7|0
1654675680000|2022-06-08 08:08:00|459.1|456.7|458.84|456.44|459.1|456.7|458.75|456.35|0
1654675690000|2022-06-08 08:08:10|459.19|456.79|458.93|456.53|459.19|456.79|458.93|456.53|0
1654675700000|2022-06-08 08:08:20|458.75|456.35|458.58|456.18|458.75|456.35|458.58|456.18|0
1654675710000|2022-06-08 08:08:30|458.41|456.01|458.41|456.01|458.41|456.01|458.24|455.84|0
1654675720000|2022-06-08 08:08:40|458.24|455.84|457.9|455.5|458.24|455.84|457.72|455.32|0
1654675730000|2022-06-08 08:08:50|457.72|455.32|457.55|455.15|457.72|455.32|457.55|455.15|0
1654675740000|2022-06-08 08:09:00|457.72|455.32|457.72|455.32|457.72|455.32|457.64|455.24|0
1654675750000|2022-06-08 08:09:10|457.21|454.81|457.21|454.81|457.38|454.98|457.21|454.81|0
1654675760000|2022-06-08 08:09:20|457.38|454.98|457.72|455.32|457.72|455.32|457.38|454.98|0
1654675770000|2022-06-08 08:09:30|457.38|454.98|457.55|455.15|457.55|455.15|457.21|454.81|0
1654675780000|2022-06-08 08:09:40|457.72|455.32|457.72|455.32|457.72|455.32|457.72|455.32|0
1654675790000|2022-06-08 08:09:50|457.55|455.15|457.72|455.32|457.72|455.32|457.55|455.15|0
1654675800000|2022-06-08 08:10:00|457.55|455.15|457.38|454.98|457.55|455.15|457.38|454.98|0
1654675810000|2022-06-08 08:10:10|457.55|455.15|457.89|455.49|457.89|455.49|457.47|455.07|0
1654675820000|2022-06-08 08:10:20|457.72|455.32|457.38|454.98|457.72|455.32|457.38|454.98|0
1654675830000|2022-06-08 08:10:30|457.21|454.81|457.21|454.81|457.3|454.9|457.21|454.81|0
1654675840000|2022-06-08 08:10:40|457.38|454.98|456.87|454.47|457.38|454.98|456.87|454.47|0
1654675850000|2022-06-08 08:10:50|456.69|454.29|456.78|454.38|456.78|454.38|456.69|454.29|0
1654675860000|2022-06-08 08:11:00|456.69|454.29|457.04|454.64|457.04|454.64|456.69|454.29|0
1654675870000|2022-06-08 08:11:10|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1654675880000|2022-06-08 08:11:20|456.69|454.29|456.86|454.46|456.86|454.46|456.69|454.29|0
1654675890000|2022-06-08 08:11:30|456.69|454.29|456.69|454.29|456.95|454.55|456.69|454.29|0
1654675900000|2022-06-08 08:11:40|456.86|454.46|456.86|454.46|456.86|454.46|456.69|454.29|0
1654675910000|2022-06-08 08:11:50|457.04|454.64|456.95|454.55|457.04|454.64|456.95|454.55|0
1654675920000|2022-06-08 08:12:00|456.86|454.46|456.86|454.46|457.04|454.64|456.86|454.46|0
1654675930000|2022-06-08 08:12:10|457.04|454.64|457.04|454.64|457.04|454.64|457.04|454.64|0
1654675940000|2022-06-08 08:12:20|456.95|454.55|456.69|454.29|456.95|454.55|456.69|454.29|0
1654675950000|2022-06-08 08:12:30|456.86|454.46|457.04|454.64|457.04|454.64|456.86|454.46|0
1654675960000|2022-06-08 08:12:40|456.95|454.55|456.52|454.12|456.95|454.55|456.52|454.12|0
1654675970000|2022-06-08 08:12:50|456.69|454.29|456.69|454.29|456.69|454.29|456.61|454.21|0
1654675980000|2022-06-08 08:13:00|456.86|454.46|457.04|454.64|457.04|454.64|456.86|454.46|0
1654675990000|2022-06-08 08:13:10|457.21|454.81|457.89|455.49|457.89|455.49|457.21|454.81|0
1654676000000|2022-06-08 08:13:20|458.41|456.01|458.07|455.67|458.41|456.01|458.07|455.67|0
1654676010000|2022-06-08 08:13:30|457.98|455.58|458.07|455.67|458.24|455.84|457.98|455.58|0
1654676020000|2022-06-08 08:13:40|457.89|455.49|458.07|455.67|458.07|455.67|457.89|455.49|0
1654676030000|2022-06-08 08:13:50|457.89|455.49|458.07|455.67|458.07|455.67|457.89|455.49|0
1654676040000|2022-06-08 08:14:00|457.89|455.49|457.89|455.49|458.07|455.67|457.89|455.49|0
1654676050000|2022-06-08 08:14:10|458.07|455.67|457.89|455.49|458.24|455.84|457.89|455.49|0
1654676060000|2022-06-08 08:14:20|457.72|455.32|457.72|455.32|457.89|455.49|457.64|455.24|0
1654676070000|2022-06-08 08:14:30|457.38|454.98|457.89|455.49|457.89|455.49|457.38|454.98|0
1654676080000|2022-06-08 08:14:40|457.72|455.32|457.72|455.32|457.89|455.49|457.72|455.32|0
1654676090000|2022-06-08 08:14:50|457.38|454.98|457.72|455.32|457.72|455.32|457.38|454.98|0
1654676100000|2022-06-08 08:15:00|457.89|455.49|457.89|455.49|457.89|455.49|457.72|455.32|0
1654676110000|2022-06-08 08:15:10|458.06|455.66|457.89|455.49|458.06|455.66|457.72|455.32|0
1654676120000|2022-06-08 08:15:20|458.06|455.66|458.24|455.84|458.41|456.01|458.06|455.66|0
1654676130000|2022-06-08 08:15:30|458.41|456.01|458.75|456.35|458.75|456.35|458.41|456.01|0
1654676140000|2022-06-08 08:15:40|458.58|456.18|458.75|456.35|458.75|456.35|458.58|456.18|0
1654676150000|2022-06-08 08:15:50|458.58|456.18|458.24|455.84|458.58|456.18|458.24|455.84|0
1654676160000|2022-06-08 08:16:00|458.41|456.01|458.24|455.84|458.41|456.01|458.24|455.84|0
1654676170000|2022-06-08 08:16:10|458.33|455.93|458.75|456.35|458.75|456.35|458.33|455.93|0
1654676180000|2022-06-08 08:16:20|458.58|456.18|458.84|456.44|458.84|456.44|458.41|456.01|0
1654676190000|2022-06-08 08:16:30|458.75|456.35|459.27|456.87|459.27|456.87|458.75|456.35|0
1654676200000|2022-06-08 08:16:40|459.44|457.04|459.96|457.56|459.96|457.56|459.44|457.04|0
1654676210000|2022-06-08 08:16:50|459.78|457.38|459.44|457.04|459.78|457.38|459.44|457.04|0
1654676220000|2022-06-08 08:17:00|459.61|457.21|459.61|457.21|459.61|457.21|459.61|457.21|0
1654676230000|2022-06-08 08:17:10|459.78|457.38|460.3|457.9|460.3|457.9|459.78|457.38|0
1654676240000|2022-06-08 08:17:20|460.13|457.73|460.3|457.9|460.47|458.07|460.13|457.73|0
1654676250000|2022-06-08 08:17:30|460.47|458.07|460.39|457.99|460.64|458.24|460.39|457.99|0
1654676260000|2022-06-08 08:17:40|460.3|457.9|460.47|458.07|460.47|458.07|460.3|457.9|0
1654676270000|2022-06-08 08:17:50|460.3|457.9|459.96|457.56|460.3|457.9|459.96|457.56|0
1654676280000|2022-06-08 08:18:00|460.13|457.73|459.87|457.47|460.13|457.73|459.87|457.47|0
1654676290000|2022-06-08 08:18:10|459.96|457.56|460.13|457.73|460.13|457.73|459.96|457.56|0
1654676300000|2022-06-08 08:18:20|460.3|457.9|460.13|457.73|460.3|457.9|460.13|457.73|0
1654676310000|2022-06-08 08:18:30|459.96|457.56|459.27|456.87|459.96|457.56|459.27|456.87|0
1654676320000|2022-06-08 08:18:40|459.61|457.21|459.44|457.04|459.61|457.21|459.44|457.04|0
1654676330000|2022-06-08 08:18:50|459.09|456.69|459.09|456.69|459.18|456.78|459.09|456.69|0
1654676340000|2022-06-08 08:19:00|459.27|456.87|459.44|457.04|459.44|457.04|459.27|456.87|0
1654676350000|2022-06-08 08:19:10|459.27|456.87|459.44|457.04|459.44|457.04|459.27|456.87|0
1654676360000|2022-06-08 08:19:20|459.27|456.87|459.27|456.87|459.44|457.04|459.27|456.87|0
1654676370000|2022-06-08 08:19:30|459.44|457.04|459.27|456.87|459.44|457.04|459.27|456.87|0
1654676380000|2022-06-08 08:19:40|459.09|456.69|459.27|456.87|459.44|457.04|459.09|456.69|0
1654676390000|2022-06-08 08:19:50|458.92|456.52|459.01|456.61|459.01|456.61|458.75|456.35|0
1654676400000|2022-06-08 08:20:00|458.92|456.52|458.75|456.35|458.92|456.52|458.58|456.18|0
1654676410000|2022-06-08 08:20:10|458.92|456.52|458.92|456.52|459.09|456.69|458.92|456.52|0
1654676420000|2022-06-08 08:20:20|459.09|456.69|459.27|456.87|459.27|456.87|458.92|456.52|0
1654676430000|2022-06-08 08:20:30|459.09|456.69|459.27|456.87|459.27|456.87|459.09|456.69|0
1654676440000|2022-06-08 08:20:40|459.09|456.69|459.44|457.04|459.44|457.04|459.09|456.69|0
1654676450000|2022-06-08 08:20:50|459.61|457.21|459.61|457.21|459.61|457.21|459.44|457.04|0
1654676460000|2022-06-08 08:21:00|459.44|457.04|459.44|457.04|459.61|457.21|459.44|457.04|0
1654676470000|2022-06-08 08:21:10|459.61|457.21|459.27|456.87|459.61|457.21|459.27|456.87|0
1654676480000|2022-06-08 08:21:20|459.36|456.96|459.36|456.96|459.44|457.04|459.36|456.96|0
1654676490000|2022-06-08 08:21:30|459.27|456.87|459.27|456.87|459.36|456.96|459.27|456.87|0
1654676500000|2022-06-08 08:21:40|459.44|457.04|459.27|456.87|459.44|457.04|459.27|456.87|0
1654676510000|2022-06-08 08:21:50|459.09|456.69|458.92|456.52|459.09|456.69|458.75|456.35|0
1654676520000|2022-06-08 08:22:00|458.75|456.35|458.58|456.18|458.75|456.35|458.58|456.18|0
1654676530000|2022-06-08 08:22:10|458.75|456.35|458.75|456.35|458.92|456.52|458.75|456.35|0
1654676540000|2022-06-08 08:22:20|458.58|456.18|458.75|456.35|458.75|456.35|458.58|456.18|0
1654676550000|2022-06-08 08:22:30|458.58|456.18|458.06|455.66|458.58|456.18|457.89|455.49|0
1654676560000|2022-06-08 08:22:40|458.23|455.83|457.72|455.32|458.23|455.83|457.72|455.32|0
1654676570000|2022-06-08 08:22:50|457.55|455.15|457.55|455.15|457.55|455.15|457.38|454.98|0
1654676580000|2022-06-08 08:23:00|457.2|454.8|456.95|454.55|457.2|454.8|456.95|454.55|0
1654676590000|2022-06-08 08:23:10|456.86|454.46|457.2|454.8|457.2|454.8|456.86|454.46|0
1654676600000|2022-06-08 08:23:20|457.12|454.72|456.69|454.29|457.12|454.72|456.69|454.29|0
1654676610000|2022-06-08 08:23:30|456.78|454.38|456.52|454.12|456.78|454.38|456.52|454.12|0
1654676620000|2022-06-08 08:23:40|456.61|454.21|456.52|454.12|456.61|454.21|456.35|453.95|0
1654676630000|2022-06-08 08:23:50|456.35|453.95|456.17|453.77|456.35|453.95|456.17|453.77|0
1654676640000|2022-06-08 08:24:00|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1654676660000|2022-06-08 08:24:20|456.52|454.12|456.35|453.95|456.52|454.12|456.35|453.95|0
1654676670000|2022-06-08 08:24:30|456.17|453.77|456.35|453.95|456.35|453.95|456.17|453.77|0
1654676680000|2022-06-08 08:24:40|456.52|454.12|456.43|454.03|456.52|454.12|456.43|454.03|0
1654676690000|2022-06-08 08:24:50|456.52|454.12|456.52|454.12|456.52|454.12|456.35|453.95|0
1654676710000|2022-06-08 08:25:10|456.35|453.95|456.69|454.29|456.69|454.29|456.35|453.95|0
1654676720000|2022-06-08 08:25:20|456.52|454.12|456.78|454.38|456.78|454.38|456.52|454.12|0
1654676730000|2022-06-08 08:25:30|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1654676750000|2022-06-08 08:25:50|456.52|454.12|456.69|454.29|456.69|454.29|456.52|454.12|0
1654676760000|2022-06-08 08:26:00|456.86|454.46|456.69|454.29|456.86|454.46|456.69|454.29|0
1654676770000|2022-06-08 08:26:10|456.61|454.21|457.03|454.63|457.03|454.63|456.61|454.21|0
1654676780000|2022-06-08 08:26:20|456.95|454.55|456.78|454.38|456.95|454.55|456.69|454.29|0
1654676790000|2022-06-08 08:26:30|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1654676820000|2022-06-08 08:27:00|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1654676850000|2022-06-08 08:27:30|457.2|454.8|457.29|454.89|457.37|454.97|457.2|454.8|0
1654676860000|2022-06-08 08:27:40|456.86|454.46|456.86|454.46|457.03|454.63|456.86|454.46|0
1654676870000|2022-06-08 08:27:50|456.69|454.29|456.69|454.29|456.69|454.29|456.52|454.12|0
1654676880000|2022-06-08 08:28:00|456.78|454.38|456.78|454.38|456.78|454.38|456.78|454.38|0
1654676890000|2022-06-08 08:28:10|456.69|454.29|456.69|454.29|456.86|454.46|456.69|454.29|0
1654676900000|2022-06-08 08:28:20|456.52|454.12|456|453.6|456.52|454.12|456|453.6|0
1654676910000|2022-06-08 08:28:30|456.09|453.69|455.83|453.43|456.09|453.69|455.83|453.43|0
1654676920000|2022-06-08 08:28:40|455.66|453.26|456|453.6|456|453.6|455.66|453.26|0
1654676930000|2022-06-08 08:28:50|455.83|453.43|456|453.6|456|453.6|455.83|453.43|0
1654676940000|2022-06-08 08:29:00|456.17|453.77|456|453.6|456.17|453.77|456|453.6|0
1654676950000|2022-06-08 08:29:10|455.83|453.43|455.66|453.26|455.83|453.43|455.66|453.26|0
1654676960000|2022-06-08 08:29:20|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1654676970000|2022-06-08 08:29:30|455.66|453.26|455.83|453.43|455.83|453.43|455.66|453.26|0
1654676980000|2022-06-08 08:29:40|455.75|453.35|455.83|453.43|455.83|453.43|455.66|453.26|0
1654676990000|2022-06-08 08:29:50|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1654677000000|2022-06-08 08:30:00|455.49|453.09|455.49|453.09|455.58|453.18|455.49|453.09|0
1654677010000|2022-06-08 08:30:10|455.14|452.74|455.32|452.92|455.49|453.09|455.14|452.74|0
1654677020000|2022-06-08 08:30:20|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1654677030000|2022-06-08 08:30:30|455.32|452.92|455.66|453.26|455.66|453.26|455.32|452.92|0
1654677040000|2022-06-08 08:30:40|455.83|453.43|455.66|453.26|456|453.6|455.66|453.26|0
1654677050000|2022-06-08 08:30:50|455.83|453.43|455.92|453.52|456|453.6|455.83|453.43|0
1654677060000|2022-06-08 08:31:00|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1654677070000|2022-06-08 08:31:10|456|453.6|456|453.6|456.09|453.69|456|453.6|0
1654677080000|2022-06-08 08:31:20|456.17|453.77|456|453.6|456.17|453.77|456|453.6|0
1654677090000|2022-06-08 08:31:30|456.17|453.77|456.09|453.69|456.17|453.77|456.09|453.69|0
1654677100000|2022-06-08 08:31:40|456.17|453.77|456|453.6|456.17|453.77|456|453.6|0
1654677110000|2022-06-08 08:31:50|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1654677120000|2022-06-08 08:32:00|455.66|453.26|455.66|453.26|455.66|453.26|455.49|453.09|0
1654677130000|2022-06-08 08:32:10|455.83|453.43|455.66|453.26|455.83|453.43|455.66|453.26|0
1654677140000|2022-06-08 08:32:20|455.49|453.09|455.31|452.91|455.49|453.09|455.31|452.91|0
1654677150000|2022-06-08 08:32:30|455.49|453.09|455.66|453.26|455.66|453.26|455.49|453.09|0
1654677160000|2022-06-08 08:32:40|455.49|453.09|455.66|453.26|455.66|453.26|455.49|453.09|0
1654677170000|2022-06-08 08:32:50|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1654677180000|2022-06-08 08:33:00|455.66|453.26|455.49|453.09|455.66|453.26|455.49|453.09|0
1654677190000|2022-06-08 08:33:10|455.66|453.26|455.49|453.09|455.66|453.26|455.49|453.09|0
1654677200000|2022-06-08 08:33:20|455.31|452.91|455.57|453.17|455.57|453.17|455.31|452.91|0
1654677210000|2022-06-08 08:33:30|455.66|453.26|455.57|453.17|455.66|453.26|455.49|453.09|0
1654677220000|2022-06-08 08:33:40|455.66|453.26|455.83|453.43|455.83|453.43|455.66|453.26|0
1654677230000|2022-06-08 08:33:50|456|453.6|455.75|453.35|456|453.6|455.75|453.35|0
1654677240000|2022-06-08 08:34:00|455.66|453.26|455.66|453.26|455.66|453.26|455.49|453.09|0
1654677250000|2022-06-08 08:34:10|455.83|453.43|455.49|453.09|455.83|453.43|455.49|453.09|0
1654677260000|2022-06-08 08:34:20|455.57|453.17|455.66|453.26|455.66|453.26|455.31|452.91|0
1654677270000|2022-06-08 08:34:30|455.75|453.35|455.66|453.26|455.75|453.35|455.66|453.26|0
1654677280000|2022-06-08 08:34:40|455.57|453.17|455.49|453.09|455.66|453.26|455.49|453.09|0
1654677290000|2022-06-08 08:34:50|455.31|452.91|455.14|452.74|455.31|452.91|455.14|452.74|0
1654677300000|2022-06-08 08:35:00|455.31|452.91|455.14|452.74|455.31|452.91|455.14|452.74|0
1654677310000|2022-06-08 08:35:10|454.97|452.57|454.46|452.06|454.97|452.57|454.46|452.06|0
1654677320000|2022-06-08 08:35:20|454.63|452.23|453.95|451.55|454.63|452.23|453.95|451.55|0
1654677330000|2022-06-08 08:35:30|454.12|451.72|454.12|451.72|454.12|451.72|454.12|451.72|0
1654677340000|2022-06-08 08:35:40|453.86|451.46|453.95|451.55|453.95|451.55|453.86|451.46|0
1654677350000|2022-06-08 08:35:50|454.12|451.72|454.29|451.89|454.38|451.98|454.12|451.72|0
1654677360000|2022-06-08 08:36:00|454.12|451.72|454.63|452.23|454.63|452.23|454.12|451.72|0
1654677380000|2022-06-08 08:36:20|454.46|452.06|454.29|451.89|454.46|452.06|454.29|451.89|0
1654677390000|2022-06-08 08:36:30|454.12|451.72|453.95|451.55|454.12|451.72|453.95|451.55|0
1654677400000|2022-06-08 08:36:40|454.12|451.72|453.95|451.55|454.12|451.72|453.95|451.55|0
1654677410000|2022-06-08 08:36:50|453.77|451.37|453.86|451.46|453.94|451.54|453.77|451.37|0
1654677420000|2022-06-08 08:37:00|453.77|451.37|454.12|451.72|454.12|451.72|453.77|451.37|0
1654677430000|2022-06-08 08:37:10|454.29|451.89|454.12|451.72|454.29|451.89|454.12|451.72|0
1654677440000|2022-06-08 08:37:20|454.29|451.89|454.46|452.06|454.55|452.15|454.29|451.89|0
1654677450000|2022-06-08 08:37:30|454.55|452.15|454.46|452.06|454.55|452.15|454.46|452.06|0
1654677460000|2022-06-08 08:37:40|454.29|451.89|454.29|451.89|454.38|451.98|454.29|451.89|0
1654677480000|2022-06-08 08:38:00|454.46|452.06|454.63|452.23|454.63|452.23|454.46|452.06|0
1654677490000|2022-06-08 08:38:10|454.46|452.06|454.29|451.89|454.46|452.06|454.29|451.89|0
1654677500000|2022-06-08 08:38:20|454.12|451.72|453.94|451.54|454.12|451.72|453.94|451.54|0
1654677510000|2022-06-08 08:38:30|454.29|451.89|454.29|451.89|454.29|451.89|453.94|451.54|0
1654677520000|2022-06-08 08:38:40|453.94|451.54|453.94|451.54|453.94|451.54|453.86|451.46|0
1654677530000|2022-06-08 08:38:50|453.77|451.37|453.6|451.2|453.77|451.37|453.6|451.2|0
1654677540000|2022-06-08 08:39:00|453.77|451.37|453.94|451.54|454.12|451.72|453.77|451.37|0
1654677550000|2022-06-08 08:39:10|454.12|451.72|454.03|451.63|454.12|451.72|454.03|451.63|0
1654677560000|2022-06-08 08:39:20|453.77|451.37|454.29|451.89|454.29|451.89|453.77|451.37|0
1654677580000|2022-06-08 08:39:40|454.46|452.06|454.63|452.23|454.63|452.23|454.46|452.06|0
1654677590000|2022-06-08 08:39:50|454.8|452.4|454.8|452.4|454.8|452.4|454.63|452.23|0
1654677600000|2022-06-08 08:40:00|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1654677610000|2022-06-08 08:40:10|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1654677620000|2022-06-08 08:40:20|455.06|452.66|454.97|452.57|455.06|452.66|454.97|452.57|0
1654677630000|2022-06-08 08:40:30|455.23|452.83|455.31|452.91|455.48|453.08|455.23|452.83|0
1654677650000|2022-06-08 08:40:50|455.14|452.74|454.97|452.57|455.23|452.83|454.97|452.57|0
1654677660000|2022-06-08 08:41:00|455.31|452.91|455.65|453.25|455.65|453.25|455.31|452.91|0
1654677670000|2022-06-08 08:41:10|455.48|453.08|455.65|453.25|455.65|453.25|455.48|453.08|0
1654677680000|2022-06-08 08:41:20|455.48|453.08|455.31|452.91|455.48|453.08|455.31|452.91|0
1654677690000|2022-06-08 08:41:30|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1654677700000|2022-06-08 08:41:40|454.89|452.49|454.8|452.4|454.89|452.49|454.8|452.4|0
1654677710000|2022-06-08 08:41:50|454.97|452.57|454.8|452.4|454.97|452.57|454.63|452.23|0
1654677720000|2022-06-08 08:42:00|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1654677730000|2022-06-08 08:42:10|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1654677740000|2022-06-08 08:42:20|454.97|452.57|455.14|452.74|455.14|452.74|454.97|452.57|0
1654677750000|2022-06-08 08:42:30|455.06|452.66|454.8|452.4|455.06|452.66|454.8|452.4|0
1654677760000|2022-06-08 08:42:40|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1654677780000|2022-06-08 08:43:00|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1654677810000|2022-06-08 08:43:30|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1654677820000|2022-06-08 08:43:40|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1654677830000|2022-06-08 08:43:50|455.14|452.74|454.97|452.57|455.14|452.74|454.97|452.57|0
1654677840000|2022-06-08 08:44:00|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1654677850000|2022-06-08 08:44:10|454.89|452.49|454.89|452.49|454.89|452.49|454.89|452.49|0
1654677860000|2022-06-08 08:44:20|454.8|452.4|454.71|452.31|454.89|452.49|454.71|452.31|0
1654677870000|2022-06-08 08:44:30|454.63|452.23|454.71|452.31|454.71|452.31|454.63|452.23|0
1654677880000|2022-06-08 08:44:40|454.63|452.23|454.54|452.14|454.63|452.23|454.54|452.14|0
1654677890000|2022-06-08 08:44:50|454.63|452.23|454.54|452.14|454.63|452.23|454.54|452.14|0
1654677900000|2022-06-08 08:45:00|454.45|452.05|454.45|452.05|454.54|452.14|454.45|452.05|0
1654677910000|2022-06-08 08:45:10|454.63|452.23|454.54|452.14|454.63|452.23|454.54|452.14|0
1654677920000|2022-06-08 08:45:20|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1654677930000|2022-06-08 08:45:30|454.28|451.88|454.45|452.05|454.45|452.05|454.28|451.88|0
1654677940000|2022-06-08 08:45:40|454.37|451.97|454.37|451.97|454.37|451.97|454.37|451.97|0
1654677950000|2022-06-08 08:45:50|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1654677960000|2022-06-08 08:46:00|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1654677970000|2022-06-08 08:46:10|453.94|451.54|454.45|452.05|454.45|452.05|453.94|451.54|0
1654677980000|2022-06-08 08:46:20|454.37|451.97|454.28|451.88|454.37|451.97|454.28|451.88|0
1654677990000|2022-06-08 08:46:30|454.2|451.8|454.2|451.8|454.2|451.8|454.03|451.63|0
1654678000000|2022-06-08 08:46:40|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1654678010000|2022-06-08 08:46:50|454.03|451.63|453.77|451.37|454.03|451.63|453.77|451.37|0
1654678020000|2022-06-08 08:47:00|453.43|451.03|453.43|451.03|453.52|451.12|453.43|451.03|0
1654678030000|2022-06-08 08:47:10|453.69|451.29|453.69|451.29|453.69|451.29|453.6|451.2|0
1654678040000|2022-06-08 08:47:20|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654678050000|2022-06-08 08:47:30|453.77|451.37|453.94|451.54|453.94|451.54|453.77|451.37|0
1654678070000|2022-06-08 08:47:50|453.86|451.46|453.94|451.54|453.94|451.54|453.86|451.46|0
1654678080000|2022-06-08 08:48:00|454.11|451.71|454.11|451.71|454.11|451.71|454.03|451.63|0
1654678090000|2022-06-08 08:48:10|454.28|451.88|454.45|452.05|454.45|452.05|454.28|451.88|0
1654678100000|2022-06-08 08:48:20|454.8|452.4|454.97|452.57|454.97|452.57|454.8|452.4|0
1654678110000|2022-06-08 08:48:30|454.88|452.48|454.97|452.57|454.97|452.57|454.88|452.48|0
1654678120000|2022-06-08 08:48:40|455.31|452.91|454.97|452.57|455.48|453.08|454.97|452.57|0
1654678130000|2022-06-08 08:48:50|454.8|452.4|454.8|452.4|454.97|452.57|454.8|452.4|0
1654678140000|2022-06-08 08:49:00|454.62|452.22|454.11|451.71|454.62|452.22|454.11|451.71|0
1654678150000|2022-06-08 08:49:10|454.28|451.88|454.45|452.05|454.62|452.22|454.28|451.88|0
1654678160000|2022-06-08 08:49:20|454.62|452.22|454.54|452.14|454.62|452.22|454.45|452.05|0
1654678170000|2022-06-08 08:49:30|454.62|452.22|454.79|452.39|454.97|452.57|454.62|452.22|0
1654678180000|2022-06-08 08:49:40|454.62|452.22|454.62|452.22|454.62|452.22|454.62|452.22|0
1654678200000|2022-06-08 08:50:00|454.54|452.14|454.45|452.05|454.54|452.14|454.45|452.05|0
1654678210000|2022-06-08 08:50:10|454.79|452.39|454.88|452.48|455.05|452.65|454.79|452.39|0
1654678220000|2022-06-08 08:50:20|454.97|452.57|454.97|452.57|454.97|452.57|454.88|452.48|0
1654678230000|2022-06-08 08:50:30|454.79|452.39|454.97|452.57|454.97|452.57|454.79|452.39|0
1654678240000|2022-06-08 08:50:40|454.79|452.39|454.62|452.22|454.97|452.57|454.62|452.22|0
1654678250000|2022-06-08 08:50:50|455.14|452.74|455.48|453.08|455.48|453.08|455.14|452.74|0
1654678260000|2022-06-08 08:51:00|455.31|452.91|455.48|453.08|455.48|453.08|455.31|452.91|0
1654678270000|2022-06-08 08:51:10|455.4|453|455.23|452.83|455.4|453|455.23|452.83|0
1654678280000|2022-06-08 08:51:20|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1654678290000|2022-06-08 08:51:30|454.97|452.57|454.79|452.39|454.97|452.57|454.79|452.39|0
1654678300000|2022-06-08 08:51:40|454.97|452.57|455.14|452.74|455.14|452.74|454.97|452.57|0
1654678310000|2022-06-08 08:51:50|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1654678320000|2022-06-08 08:52:00|454.79|452.39|454.79|452.39|454.88|452.48|454.79|452.39|0
1654678330000|2022-06-08 08:52:10|454.96|452.56|455.48|453.08|455.48|453.08|454.96|452.56|0
1654678340000|2022-06-08 08:52:20|455.4|453|455.31|452.91|455.4|453|455.23|452.83|0
1654678350000|2022-06-08 08:52:30|455.22|452.82|455.4|453|455.4|453|455.22|452.82|0
1654678360000|2022-06-08 08:52:40|455.31|452.91|455.31|452.91|455.31|452.91|455.14|452.74|0
1654678370000|2022-06-08 08:52:50|455.65|453.25|455.48|453.08|455.65|453.25|455.48|453.08|0
1654678380000|2022-06-08 08:53:00|455.65|453.25|455.82|453.42|455.82|453.42|455.65|453.25|0
1654678390000|2022-06-08 08:53:10|455.99|453.59|455.99|453.59|456.16|453.76|455.99|453.59|0
1654678400000|2022-06-08 08:53:20|455.82|453.42|455.31|452.91|455.82|453.42|455.31|452.91|0
1654678410000|2022-06-08 08:53:30|454.96|452.56|454.96|452.56|455.14|452.74|454.79|452.39|0
1654678420000|2022-06-08 08:53:40|454.88|452.48|454.62|452.22|454.88|452.48|454.62|452.22|0
1654678430000|2022-06-08 08:53:50|454.79|452.39|454.62|452.22|454.79|452.39|454.62|452.22|0
1654678440000|2022-06-08 08:54:00|454.79|452.39|454.62|452.22|454.79|452.39|454.62|452.22|0
1654678450000|2022-06-08 08:54:10|454.45|452.05|454.28|451.88|454.45|452.05|454.28|451.88|0
1654678460000|2022-06-08 08:54:20|454.11|451.71|453.77|451.37|454.11|451.71|453.77|451.37|0
1654678470000|2022-06-08 08:54:30|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1654678480000|2022-06-08 08:54:40|453.77|451.37|454.11|451.71|454.11|451.71|453.77|451.37|0
1654678490000|2022-06-08 08:54:50|453.94|451.54|454.11|451.71|454.11|451.71|453.94|451.54|0
1654678500000|2022-06-08 08:55:00|454.28|451.88|454.62|452.22|454.62|452.22|454.28|451.88|0
1654678510000|2022-06-08 08:55:10|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1654678520000|2022-06-08 08:55:20|454.54|452.14|454.96|452.56|454.96|452.56|454.45|452.05|0
1654678530000|2022-06-08 08:55:30|455.13|452.73|454.96|452.56|455.13|452.73|454.79|452.39|0
1654678540000|2022-06-08 08:55:40|455.13|452.73|455.48|453.08|455.48|453.08|455.13|452.73|0
1654678560000|2022-06-08 08:56:00|455.65|453.25|455.74|453.34|455.99|453.59|455.65|453.25|0
1654678570000|2022-06-08 08:56:10|455.99|453.59|456.16|453.76|456.16|453.76|455.99|453.59|0
1654678580000|2022-06-08 08:56:20|455.82|453.42|455.65|453.25|455.82|453.42|455.65|453.25|0
1654678590000|2022-06-08 08:56:30|455.82|453.42|455.31|452.91|455.82|453.42|455.31|452.91|0
1654678600000|2022-06-08 08:56:40|455.48|453.08|455.31|452.91|455.48|453.08|455.31|452.91|0
1654678610000|2022-06-08 08:56:50|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1654678620000|2022-06-08 08:57:00|455.31|452.91|455.48|453.08|455.48|453.08|454.96|452.56|0
1654678630000|2022-06-08 08:57:10|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1654678640000|2022-06-08 08:57:20|455.48|453.08|455.65|453.25|455.99|453.59|455.48|453.08|0
1654678650000|2022-06-08 08:57:30|455.48|453.08|455.48|453.08|455.48|453.08|455.31|452.91|0
1654678660000|2022-06-08 08:57:40|455.65|453.25|455.99|453.59|455.99|453.59|455.65|453.25|0
1654678670000|2022-06-08 08:57:50|455.65|453.25|455.82|453.42|455.82|453.42|455.65|453.25|0
1654678680000|2022-06-08 08:58:00|455.65|453.25|455.65|453.25|455.82|453.42|455.65|453.25|0
1654678690000|2022-06-08 08:58:10|455.48|453.08|455.39|452.99|455.48|453.08|455.39|452.99|0
1654678700000|2022-06-08 08:58:20|455.48|453.08|455.74|453.34|455.74|453.34|455.48|453.08|0
1654678710000|2022-06-08 08:58:30|455.91|453.51|455.57|453.17|455.91|453.51|455.48|453.08|0
1654678720000|2022-06-08 08:58:40|455.65|453.25|455.82|453.42|455.82|453.42|455.65|453.25|0
1654678730000|2022-06-08 08:58:50|455.65|453.25|455.74|453.34|455.74|453.34|455.65|453.25|0
1654678740000|2022-06-08 08:59:00|455.65|453.25|455.65|453.25|455.65|453.25|455.65|453.25|0
1654678750000|2022-06-08 08:59:10|455.48|453.08|455.65|453.25|455.65|453.25|455.48|453.08|0
1654678760000|2022-06-08 08:59:20|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1654678770000|2022-06-08 08:59:30|455.56|453.16|455.48|453.08|455.56|453.16|455.48|453.08|0
1654678780000|2022-06-08 08:59:40|455.56|453.16|455.65|453.25|455.74|453.34|455.56|453.16|0
1654678790000|2022-06-08 08:59:50|455.48|453.08|455.39|452.99|455.56|453.16|455.39|452.99|0
1654678800000|2022-06-08 09:00:00|455.48|453.08|455.74|453.34|455.74|453.34|455.48|453.08|0
1654678810000|2022-06-08 09:00:10|455.82|453.42|455.48|453.08|455.82|453.42|455.48|453.08|0
1654678820000|2022-06-08 09:00:20|455.65|453.25|455.65|453.25|455.74|453.34|455.65|453.25|0
1654678830000|2022-06-08 09:00:30|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1654678840000|2022-06-08 09:00:40|455.65|453.25|455.65|453.25|455.65|453.25|455.65|453.25|0
1654678850000|2022-06-08 09:00:50|455.56|453.16|455.48|453.08|455.56|453.16|455.39|452.99|0
1654678860000|2022-06-08 09:01:00|455.65|453.25|455.65|453.25|455.65|453.25|455.65|453.25|0
1654678870000|2022-06-08 09:01:10|455.47|453.07|455.56|453.16|455.56|453.16|455.47|453.07|0
1654678880000|2022-06-08 09:01:20|455.65|453.25|455.65|453.25|455.65|453.25|455.47|453.07|0
1654678890000|2022-06-08 09:01:30|455.47|453.07|455.91|453.51|455.91|453.51|455.47|453.07|0
1654678900000|2022-06-08 09:01:40|455.82|453.42|455.91|453.51|455.99|453.59|455.82|453.42|0
1654678910000|2022-06-08 09:01:50|455.99|453.59|455.65|453.25|455.99|453.59|455.65|453.25|0
1654678920000|2022-06-08 09:02:00|455.73|453.33|456.33|453.93|456.33|453.93|455.73|453.33|0
1654678930000|2022-06-08 09:02:10|456.16|453.76|455.99|453.59|456.16|453.76|455.99|453.59|0
1654678940000|2022-06-08 09:02:20|456.16|453.76|455.99|453.59|456.16|453.76|455.99|453.59|0
1654678950000|2022-06-08 09:02:30|456.25|453.85|456.33|453.93|456.33|453.93|456.16|453.76|0
1654678960000|2022-06-08 09:02:40|456.08|453.68|456.16|453.76|456.16|453.76|455.99|453.59|0
1654678970000|2022-06-08 09:02:50|455.82|453.42|455.47|453.07|455.82|453.42|455.47|453.07|0
1654678980000|2022-06-08 09:03:00|455.22|452.82|455.22|452.82|455.22|452.82|454.96|452.56|0
1654678990000|2022-06-08 09:03:10|455.13|452.73|455.05|452.65|455.13|452.73|455.05|452.65|0
1654679000000|2022-06-08 09:03:20|455.47|453.07|455.73|453.33|455.82|453.42|455.47|453.07|0
1654679010000|2022-06-08 09:03:30|455.82|453.42|456.08|453.68|456.16|453.76|455.82|453.42|0
1654679020000|2022-06-08 09:03:40|456.16|453.76|455.99|453.59|456.25|453.85|455.99|453.59|0
1654679030000|2022-06-08 09:03:50|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1654679040000|2022-06-08 09:04:00|455.91|453.51|455.82|453.42|455.99|453.59|455.82|453.42|0
1654679050000|2022-06-08 09:04:10|455.99|453.59|456.33|453.93|456.33|453.93|455.99|453.59|0
1654679060000|2022-06-08 09:04:20|456.16|453.76|456.42|454.02|456.5|454.1|456.16|453.76|0
1654679070000|2022-06-08 09:04:30|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1654679080000|2022-06-08 09:04:40|456.59|454.19|456.76|454.36|456.84|454.44|456.5|454.1|0
1654679090000|2022-06-08 09:04:50|456.84|454.44|456.67|454.27|456.84|454.44|456.67|454.27|0
1654679100000|2022-06-08 09:05:00|456.93|454.53|457.19|454.79|457.19|454.79|456.84|454.44|0
1654679110000|2022-06-08 09:05:10|457.02|454.62|457.19|454.79|457.19|454.79|457.02|454.62|0
1654679120000|2022-06-08 09:05:20|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1654679130000|2022-06-08 09:05:30|457.53|455.13|457.36|454.96|457.53|455.13|457.36|454.96|0
1654679140000|2022-06-08 09:05:40|457.19|454.79|456.84|454.44|457.19|454.79|456.84|454.44|0
1654679150000|2022-06-08 09:05:50|457.19|454.79|457.02|454.62|457.19|454.79|457.02|454.62|0
1654679160000|2022-06-08 09:06:00|456.84|454.44|457.02|454.62|457.02|454.62|456.84|454.44|0
1654679170000|2022-06-08 09:06:10|456.84|454.44|457.36|454.96|457.53|455.13|456.84|454.44|0
1654679180000|2022-06-08 09:06:20|457.53|455.13|457.87|455.47|458.05|455.65|457.53|455.13|0
1654679190000|2022-06-08 09:06:30|457.79|455.39|457.62|455.22|457.87|455.47|457.62|455.22|0
1654679200000|2022-06-08 09:06:40|457.7|455.3|457.53|455.13|457.7|455.3|457.53|455.13|0
1654679210000|2022-06-08 09:06:50|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1654679220000|2022-06-08 09:07:00|457.53|455.13|458.05|455.65|458.05|455.65|457.53|455.13|0
1654679230000|2022-06-08 09:07:10|457.87|455.47|457.45|455.05|457.87|455.47|457.45|455.05|0
1654679240000|2022-06-08 09:07:20|457.7|455.3|457.87|455.47|457.87|455.47|457.7|455.3|0
1654679250000|2022-06-08 09:07:30|458.04|455.64|458.04|455.64|458.04|455.64|457.87|455.47|0
1654679260000|2022-06-08 09:07:40|458.22|455.82|458.22|455.82|458.22|455.82|458.13|455.73|0
1654679270000|2022-06-08 09:07:50|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1654679280000|2022-06-08 09:08:00|458.04|455.64|457.7|455.3|458.04|455.64|457.7|455.3|0
1654679290000|2022-06-08 09:08:10|457.87|455.47|458.22|455.82|458.22|455.82|457.87|455.47|0
1654679300000|2022-06-08 09:08:20|458.04|455.64|458.22|455.82|458.22|455.82|458.04|455.64|0
1654679310000|2022-06-08 09:08:30|458.39|455.99|458.22|455.82|458.39|455.99|458.04|455.64|0
1654679320000|2022-06-08 09:08:40|458.39|455.99|458.56|456.16|458.56|456.16|458.39|455.99|0
1654679330000|2022-06-08 09:08:50|458.65|456.25|458.56|456.16|458.65|456.25|458.56|456.16|0
1654679340000|2022-06-08 09:09:00|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1654679350000|2022-06-08 09:09:10|458.65|456.25|458.39|455.99|458.65|456.25|458.39|455.99|0
1654679360000|2022-06-08 09:09:20|458.56|456.16|458.39|455.99|458.56|456.16|458.39|455.99|0
1654679370000|2022-06-08 09:09:30|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1654679380000|2022-06-08 09:09:40|458.82|456.42|459.25|456.85|459.25|456.85|458.73|456.33|0
1654679390000|2022-06-08 09:09:50|459.08|456.68|459.08|456.68|459.25|456.85|459.08|456.68|0
1654679400000|2022-06-08 09:10:00|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1654679410000|2022-06-08 09:10:10|458.73|456.33|458.82|456.42|458.82|456.42|458.73|456.33|0
1654679420000|2022-06-08 09:10:20|458.9|456.5|459.25|456.85|459.42|457.02|458.9|456.5|0
1654679430000|2022-06-08 09:10:30|459.34|456.94|459.42|457.02|459.42|457.02|459.25|456.85|0
1654679440000|2022-06-08 09:10:40|459.59|457.19|459.25|456.85|459.59|457.19|459.25|456.85|0
1654679450000|2022-06-08 09:10:50|459.16|456.76|459.07|456.67|459.16|456.76|459.07|456.67|0
1654679460000|2022-06-08 09:11:00|459.25|456.85|459.42|457.02|459.42|457.02|459.25|456.85|0
1654679470000|2022-06-08 09:11:10|459.25|456.85|459.42|457.02|459.42|457.02|459.25|456.85|0
1654679480000|2022-06-08 09:11:20|459.25|456.85|459.07|456.67|459.25|456.85|459.07|456.67|0
1654679510000|2022-06-08 09:11:50|458.73|456.33|458.65|456.25|458.73|456.33|458.48|456.08|0
1654679520000|2022-06-08 09:12:00|458.56|456.16|458.39|455.99|458.56|456.16|458.3|455.9|0
1654679530000|2022-06-08 09:12:10|458.21|455.81|458.56|456.16|458.56|456.16|458.21|455.81|0
1654679550000|2022-06-08 09:12:30|458.73|456.33|458.9|456.5|458.9|456.5|458.73|456.33|0
1654679560000|2022-06-08 09:12:40|458.73|456.33|458.39|455.99|458.73|456.33|458.39|455.99|0
1654679570000|2022-06-08 09:12:50|458.21|455.81|458.39|455.99|458.39|455.99|458.21|455.81|0
1654679580000|2022-06-08 09:13:00|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1654679590000|2022-06-08 09:13:10|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1654679610000|2022-06-08 09:13:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1654679620000|2022-06-08 09:13:40|458.3|455.9|458.21|455.81|458.3|455.9|458.21|455.81|0
1654679640000|2022-06-08 09:14:00|457.36|454.96|457.36|454.96|457.36|454.96|457.18|454.78|0
1654679650000|2022-06-08 09:14:10|457.01|454.61|456.84|454.44|457.01|454.61|456.84|454.44|0
1654679660000|2022-06-08 09:14:20|456.67|454.27|456.59|454.19|456.67|454.27|456.5|454.1|0
1654679670000|2022-06-08 09:14:30|456.67|454.27|457.01|454.61|457.18|454.78|456.67|454.27|0
1654679680000|2022-06-08 09:14:40|457.53|455.13|457.36|454.96|457.53|455.13|457.36|454.96|0
1654679690000|2022-06-08 09:14:50|457.53|455.13|457.18|454.78|457.53|455.13|457.01|454.61|0
1654679700000|2022-06-08 09:15:00|457.01|454.61|456.67|454.27|457.01|454.61|456.67|454.27|0
1654679710000|2022-06-08 09:15:10|456.84|454.44|457.01|454.61|457.01|454.61|456.67|454.27|0
1654679720000|2022-06-08 09:15:20|457.36|454.96|457.44|455.04|457.53|455.13|457.36|454.96|0
1654679730000|2022-06-08 09:15:30|457.36|454.96|457.27|454.87|457.36|454.96|457.27|454.87|0
1654679740000|2022-06-08 09:15:40|457.35|454.95|457.35|454.95|457.44|455.04|457.35|454.95|0
1654679750000|2022-06-08 09:15:50|457.79|455.39|457.53|455.13|457.79|455.39|457.53|455.13|0
1654679760000|2022-06-08 09:16:00|457.62|455.22|457.53|455.13|457.62|455.22|457.53|455.13|0
1654679780000|2022-06-08 09:16:20|457.7|455.3|457.7|455.3|457.7|455.3|457.62|455.22|0
1654679790000|2022-06-08 09:16:30|457.87|455.47|457.7|455.3|457.87|455.47|457.7|455.3|0
1654679810000|2022-06-08 09:16:50|457.53|455.13|457.72|455.32|457.72|455.32|457.18|454.78|0
1654679820000|2022-06-08 09:17:00|458.2|455.8|458.2|455.8|458.29|455.89|458.2|455.8|0
1654679830000|2022-06-08 09:17:10|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654679840000|2022-06-08 09:17:20|457.68|455.28|458.03|455.63|458.2|455.8|457.51|455.11|0
1654679850000|2022-06-08 09:17:30|457.94|455.54|457.94|455.54|457.94|455.54|457.94|455.54|0
1654679860000|2022-06-08 09:17:40|458.37|455.97|458.03|455.63|458.37|455.97|458.03|455.63|0
1654679870000|2022-06-08 09:17:50|457.85|455.45|457.68|455.28|457.85|455.45|457.68|455.28|0
1654679880000|2022-06-08 09:18:00|457.85|455.45|457.77|455.37|457.85|455.45|457.6|455.2|0
1654679890000|2022-06-08 09:18:10|457.85|455.45|457.68|455.28|457.85|455.45|457.68|455.28|0
1654679900000|2022-06-08 09:18:20|457.51|455.11|457.68|455.28|457.68|455.28|457.51|455.11|0
1654679910000|2022-06-08 09:18:30|457.85|455.45|457.68|455.28|457.85|455.45|457.6|455.2|0
1654679920000|2022-06-08 09:18:40|457.6|455.2|457.6|455.2|457.68|455.28|457.51|455.11|0
1654679930000|2022-06-08 09:18:50|457.51|455.11|457.34|454.94|457.51|455.11|457.34|454.94|0
1654679940000|2022-06-08 09:19:00|457.51|455.11|457.68|455.28|457.68|455.28|457.51|455.11|0
1654679950000|2022-06-08 09:19:10|457.85|455.45|457.77|455.37|457.85|455.45|457.68|455.28|0
1654679960000|2022-06-08 09:19:20|457.85|455.45|457.34|454.94|457.85|455.45|457.34|454.94|0
1654679970000|2022-06-08 09:19:30|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1654679980000|2022-06-08 09:19:40|457.26|454.86|457.17|454.77|457.26|454.86|457.17|454.77|0
1654679990000|2022-06-08 09:19:50|457.34|454.94|457.17|454.77|457.34|454.94|457.17|454.77|0
1654680000000|2022-06-08 09:20:00|457.26|454.86|457|454.6|457.34|454.94|457|454.6|0
1654680010000|2022-06-08 09:20:10|456.83|454.43|456.48|454.08|456.83|454.43|456.48|454.08|0
1654680020000|2022-06-08 09:20:20|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1654680030000|2022-06-08 09:20:30|456.57|454.17|456.66|454.26|456.66|454.26|456.48|454.08|0
1654680040000|2022-06-08 09:20:40|456.83|454.43|457.17|454.77|457.17|454.77|456.83|454.43|0
1654680050000|2022-06-08 09:20:50|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1654680060000|2022-06-08 09:21:00|457.17|454.77|457|454.6|457.26|454.86|457|454.6|0
1654680070000|2022-06-08 09:21:10|456.83|454.43|456.83|454.43|456.83|454.43|456.83|454.43|0
1654680080000|2022-06-08 09:21:20|457.17|454.77|457.17|454.77|457.17|454.77|457|454.6|0
1654680090000|2022-06-08 09:21:30|457|454.6|456.91|454.51|457.17|454.77|456.91|454.51|0
1654680100000|2022-06-08 09:21:40|457|454.6|457.17|454.77|457.17|454.77|457|454.6|0
1654680110000|2022-06-08 09:21:50|457.09|454.69|457.26|454.86|457.26|454.86|457.09|454.69|0
1654680120000|2022-06-08 09:22:00|457.17|454.77|457.17|454.77|457.34|454.94|457.17|454.77|0
1654680130000|2022-06-08 09:22:10|457.34|454.94|457.43|455.03|457.51|455.11|457.26|454.86|0
1654680140000|2022-06-08 09:22:20|457.51|455.11|457.34|454.94|457.51|455.11|457.34|454.94|0
1654680150000|2022-06-08 09:22:30|457.43|455.03|457.51|455.11|457.51|455.11|457.43|455.03|0
1654680160000|2022-06-08 09:22:40|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1654680170000|2022-06-08 09:22:50|457.51|455.11|457.34|454.94|457.51|455.11|457.34|454.94|0
1654680180000|2022-06-08 09:23:00|457.51|455.11|457.09|454.69|457.51|455.11|457.09|454.69|0
1654680190000|2022-06-08 09:23:10|457|454.6|457|454.6|457.17|454.77|457|454.6|0
1654680200000|2022-06-08 09:23:20|457.17|454.77|457.09|454.69|457.17|454.77|457.09|454.69|0
1654680210000|2022-06-08 09:23:30|457.17|454.77|456.91|454.51|457.17|454.77|456.91|454.51|0
1654680220000|2022-06-08 09:23:40|457|454.6|457|454.6|457.08|454.68|457|454.6|0
1654680230000|2022-06-08 09:23:50|456.82|454.42|456.65|454.25|456.82|454.42|456.65|454.25|0
1654680240000|2022-06-08 09:24:00|456.82|454.42|456.65|454.25|456.82|454.42|456.65|454.25|0
1654680250000|2022-06-08 09:24:10|456.74|454.34|457|454.6|457|454.6|456.74|454.34|0
1654680260000|2022-06-08 09:24:20|457.17|454.77|457|454.6|457.17|454.77|457|454.6|0
1654680270000|2022-06-08 09:24:30|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1654680280000|2022-06-08 09:24:40|457.26|454.86|457.34|454.94|457.34|454.94|457.26|454.86|0
1654680290000|2022-06-08 09:24:50|457.43|455.03|457.34|454.94|457.43|455.03|457.34|454.94|0
1654680300000|2022-06-08 09:25:00|457|454.6|457|454.6|457.17|454.77|457|454.6|0
1654680310000|2022-06-08 09:25:10|456.82|454.42|456.82|454.42|456.82|454.42|456.82|454.42|0
1654680330000|2022-06-08 09:25:30|456.65|454.25|456.65|454.25|456.82|454.42|456.65|454.25|0
1654680340000|2022-06-08 09:25:40|456.48|454.08|456.65|454.25|456.65|454.25|456.48|454.08|0
1654680350000|2022-06-08 09:25:50|456.82|454.42|456.65|454.25|456.82|454.42|456.65|454.25|0
1654680360000|2022-06-08 09:26:00|456.48|454.08|456.48|454.08|456.48|454.08|456.48|454.08|0
1654680370000|2022-06-08 09:26:10|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1654680380000|2022-06-08 09:26:20|455.57|453.17|454.66|452.26|455.57|453.17|454.66|452.26|0
1654680390000|2022-06-08 09:26:30|454.83|452.43|455.01|452.61|455.01|452.61|454.83|452.43|0
1654680400000|2022-06-08 09:26:40|454.83|452.43|455.18|452.78|455.18|452.78|454.83|452.43|0
1654680410000|2022-06-08 09:26:50|455.35|452.95|455.44|453.04|455.44|453.04|455.35|452.95|0
1654680420000|2022-06-08 09:27:00|455.52|453.12|455.61|453.21|455.61|453.21|455.52|453.12|0
1654680430000|2022-06-08 09:27:10|455.52|453.12|455.35|452.95|455.52|453.12|455.35|452.95|0
1654680440000|2022-06-08 09:27:20|455.52|453.12|455.69|453.29|455.69|453.29|455.44|453.04|0
1654680450000|2022-06-08 09:27:30|455.61|453.21|455.69|453.29|455.69|453.29|455.61|453.21|0
1654680460000|2022-06-08 09:27:40|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1654680470000|2022-06-08 09:27:50|455.69|453.29|455.35|452.95|455.69|453.29|455.35|452.95|0
1654680480000|2022-06-08 09:28:00|455.44|453.04|455.69|453.29|455.78|453.38|455.44|453.04|0
1654680490000|2022-06-08 09:28:10|455.78|453.38|455.78|453.38|455.78|453.38|455.69|453.29|0
1654680500000|2022-06-08 09:28:20|455.69|453.29|456.21|453.81|456.21|453.81|455.69|453.29|0
1654680510000|2022-06-08 09:28:30|456.12|453.72|456.03|453.63|456.12|453.72|455.69|453.29|0
1654680520000|2022-06-08 09:28:40|456.21|453.81|456.2|453.8|456.21|453.81|456.2|453.8|0
1654680530000|2022-06-08 09:28:50|456.29|453.89|456.38|453.98|456.38|453.98|456.2|453.8|0
1654680540000|2022-06-08 09:29:00|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1654680550000|2022-06-08 09:29:10|456.03|453.63|456.2|453.8|456.2|453.8|456.03|453.63|0
1654680560000|2022-06-08 09:29:20|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1654680570000|2022-06-08 09:29:30|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1654680580000|2022-06-08 09:29:40|456.64|454.24|456.72|454.32|456.72|454.32|456.64|454.24|0
1654680600000|2022-06-08 09:30:00|456.81|454.41|456.89|454.49|456.89|454.49|456.55|454.15|0
1654680610000|2022-06-08 09:30:10|456.72|454.32|456.55|454.15|456.72|454.32|456.55|454.15|0
1654680620000|2022-06-08 09:30:20|456.72|454.32|456.72|454.32|456.72|454.32|456.38|453.98|0
1654680630000|2022-06-08 09:30:30|456.55|454.15|456.12|453.72|456.55|454.15|456.12|453.72|0
1654680640000|2022-06-08 09:30:40|456.2|453.8|456.03|453.63|456.2|453.8|456.03|453.63|0
1654680650000|2022-06-08 09:30:50|456.2|453.8|456.03|453.63|456.2|453.8|456.03|453.63|0
1654680660000|2022-06-08 09:31:00|456.2|453.8|456.55|454.15|456.55|454.15|456.2|453.8|0
1654680670000|2022-06-08 09:31:10|456.38|453.98|456.38|453.98|456.38|453.98|456.2|453.8|0
1654680680000|2022-06-08 09:31:20|456.29|453.89|456.38|453.98|456.38|453.98|456.29|453.89|0
1654680690000|2022-06-08 09:31:30|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1654680700000|2022-06-08 09:31:40|455.86|453.46|455.86|453.46|455.86|453.46|455.86|453.46|0
1654680710000|2022-06-08 09:31:50|456.03|453.63|456.38|453.98|456.38|453.98|456.03|453.63|0
1654680720000|2022-06-08 09:32:00|456.2|453.8|456.12|453.72|456.2|453.8|456.12|453.72|0
1654680730000|2022-06-08 09:32:10|456.03|453.63|455.78|453.38|456.03|453.63|455.78|453.38|0
1654680740000|2022-06-08 09:32:20|455.69|453.29|455.35|452.95|455.69|453.29|455.35|452.95|0
1654680760000|2022-06-08 09:32:40|455.17|452.77|455|452.6|455.17|452.77|454.83|452.43|0
1654680770000|2022-06-08 09:32:50|455.09|452.69|455.17|452.77|455.17|452.77|455.09|452.69|0
1654680780000|2022-06-08 09:33:00|455|452.6|454.83|452.43|455.17|452.77|454.83|452.43|0
1654680790000|2022-06-08 09:33:10|454.92|452.52|455|452.6|455|452.6|454.92|452.52|0
1654680800000|2022-06-08 09:33:20|454.92|452.52|455|452.6|455|452.6|454.92|452.52|0
1654680810000|2022-06-08 09:33:30|455.35|452.95|455.35|452.95|455.35|452.95|455.35|452.95|0
1654680820000|2022-06-08 09:33:40|455.52|453.12|455.52|453.12|455.52|453.12|455.52|453.12|0
1654680830000|2022-06-08 09:33:50|455.43|453.03|455.43|453.03|455.43|453.03|455.35|452.95|0
1654680840000|2022-06-08 09:34:00|455.52|453.12|455.61|453.21|455.61|453.21|455.52|453.12|0
1654680850000|2022-06-08 09:34:10|455.69|453.29|455.52|453.12|455.69|453.29|455.52|453.12|0
1654680860000|2022-06-08 09:34:20|455.69|453.29|455.52|453.12|455.69|453.29|455.52|453.12|0
1654680870000|2022-06-08 09:34:30|455.35|452.95|455.43|453.03|455.43|453.03|455.35|452.95|0
1654680880000|2022-06-08 09:34:40|455.35|452.95|455.69|453.29|455.69|453.29|455.35|452.95|0
1654680890000|2022-06-08 09:34:50|455.52|453.12|455.69|453.29|455.69|453.29|455.52|453.12|0
1654680900000|2022-06-08 09:35:00|455.61|453.21|455.69|453.29|455.69|453.29|455.61|453.21|0
1654680910000|2022-06-08 09:35:10|455.61|453.21|456.2|453.8|456.2|453.8|455.61|453.21|0
1654680920000|2022-06-08 09:35:20|456.29|453.89|456.2|453.8|456.29|453.89|456.2|453.8|0
1654680930000|2022-06-08 09:35:30|456.29|453.89|456.37|453.97|456.37|453.97|456.29|453.89|0
1654680940000|2022-06-08 09:35:40|456.63|454.23|456.55|454.15|456.63|454.23|456.55|454.15|0
1654680950000|2022-06-08 09:35:50|456.63|454.23|456.37|453.97|456.63|454.23|456.2|453.8|0
1654680960000|2022-06-08 09:36:00|456.2|453.8|455.86|453.46|456.2|453.8|455.86|453.46|0
1654680970000|2022-06-08 09:36:10|455.69|453.29|455.78|453.38|455.86|453.46|455.69|453.29|0
1654680980000|2022-06-08 09:36:20|455.52|453.12|455.52|453.12|455.52|453.12|455.52|453.12|0
1654680990000|2022-06-08 09:36:30|455.69|453.29|455.34|452.94|455.69|453.29|455.34|452.94|0
1654681000000|2022-06-08 09:36:40|455.43|453.03|455.69|453.29|455.69|453.29|455.43|453.03|0
1654681010000|2022-06-08 09:36:50|455.52|453.12|455.34|452.94|455.52|453.12|455.34|452.94|0
1654681020000|2022-06-08 09:37:00|455.43|453.03|455.26|452.86|455.43|453.03|455.26|452.86|0
1654681030000|2022-06-08 09:37:10|455.17|452.77|455|452.6|455.17|452.77|454.66|452.26|0
1654681040000|2022-06-08 09:37:20|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1654681050000|2022-06-08 09:37:30|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1654681060000|2022-06-08 09:37:40|455.17|452.77|455.52|453.12|455.52|453.12|455.17|452.77|0
1654681070000|2022-06-08 09:37:50|455.43|453.03|455.69|453.29|455.69|453.29|455.43|453.03|0
1654681090000|2022-06-08 09:38:10|455.78|453.38|455.69|453.29|455.78|453.38|455.69|453.29|0
1654681100000|2022-06-08 09:38:20|455.6|453.2|455.6|453.2|455.6|453.2|455.6|453.2|0
1654681110000|2022-06-08 09:38:30|455.69|453.29|455.86|453.46|455.86|453.46|455.69|453.29|0
1654681120000|2022-06-08 09:38:40|455.69|453.29|455.6|453.2|455.69|453.29|455.6|453.2|0
1654681130000|2022-06-08 09:38:50|455.69|453.29|455.6|453.2|455.69|453.29|455.6|453.2|0
1654681140000|2022-06-08 09:39:00|455.51|453.11|455.51|453.11|455.51|453.11|455.51|453.11|0
1654681160000|2022-06-08 09:39:20|455.43|453.03|455.34|452.94|455.43|453.03|455.34|452.94|0
1654681170000|2022-06-08 09:39:30|455.51|453.11|455.86|453.46|455.86|453.46|455.51|453.11|0
1654681180000|2022-06-08 09:39:40|455.6|453.2|455.51|453.11|455.6|453.2|455.51|453.11|0
1654681190000|2022-06-08 09:39:50|455.69|453.29|455.69|453.29|455.86|453.46|455.69|453.29|0
1654681200000|2022-06-08 09:40:00|455.78|453.38|455.86|453.46|455.86|453.46|455.78|453.38|0
1654681220000|2022-06-08 09:40:20|456.2|453.8|456.54|454.14|456.54|454.14|456.2|453.8|0
1654681230000|2022-06-08 09:40:30|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1654681240000|2022-06-08 09:40:40|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1654681250000|2022-06-08 09:40:50|456.63|454.23|456.54|454.14|456.63|454.23|456.54|454.14|0
1654681260000|2022-06-08 09:41:00|456.29|453.89|456.2|453.8|456.37|453.97|456.2|453.8|0
1654681270000|2022-06-08 09:41:10|456.29|453.89|456.03|453.63|456.29|453.89|456.03|453.63|0
1654681280000|2022-06-08 09:41:20|455.95|453.55|455.86|453.46|455.95|453.55|455.86|453.46|0
1654681290000|2022-06-08 09:41:30|455.77|453.37|455.51|453.11|455.77|453.37|455.51|453.11|0
1654681300000|2022-06-08 09:41:40|455.6|453.2|455.69|453.29|455.69|453.29|455.6|453.2|0
1654681320000|2022-06-08 09:42:00|455.51|453.11|455.86|453.46|455.86|453.46|455.51|453.11|0
1654681330000|2022-06-08 09:42:10|455.69|453.29|455.95|453.55|455.95|453.55|455.69|453.29|0
1654681340000|2022-06-08 09:42:20|455.86|453.46|455.34|452.94|455.86|453.46|455.34|452.94|0
1654681350000|2022-06-08 09:42:30|455.26|452.86|455.34|452.94|455.34|452.94|455.26|452.86|0
1654681360000|2022-06-08 09:42:40|454.83|452.43|455|452.6|455|452.6|454.83|452.43|0
1654681370000|2022-06-08 09:42:50|454.66|452.26|455|452.6|455|452.6|454.66|452.26|0
1654681380000|2022-06-08 09:43:00|454.83|452.43|454.92|452.52|454.92|452.52|454.83|452.43|0
1654681390000|2022-06-08 09:43:10|454.83|452.43|454.75|452.35|454.83|452.43|454.66|452.26|0
1654681400000|2022-06-08 09:43:20|454.83|452.43|454.83|452.43|454.83|452.43|454.75|452.35|0
1654681410000|2022-06-08 09:43:30|454.66|452.26|455|452.6|455|452.6|454.66|452.26|0
1654681420000|2022-06-08 09:43:40|454.83|452.43|454.83|452.43|454.83|452.43|454.83|452.43|0
1654681430000|2022-06-08 09:43:50|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1654681440000|2022-06-08 09:44:00|455|452.6|454.66|452.26|455|452.6|454.66|452.26|0
1654681450000|2022-06-08 09:44:10|454.14|451.74|453.97|451.57|454.14|451.74|453.97|451.57|0
1654681460000|2022-06-08 09:44:20|453.8|451.4|453.97|451.57|453.97|451.57|453.8|451.4|0
1654681470000|2022-06-08 09:44:30|454.14|451.74|453.97|451.57|454.14|451.74|453.97|451.57|0
1654681480000|2022-06-08 09:44:40|454.06|451.66|454.48|452.08|454.48|452.08|454.06|451.66|0
1654681490000|2022-06-08 09:44:50|454.66|452.26|454.48|452.08|454.66|452.26|454.48|452.08|0
1654681500000|2022-06-08 09:45:00|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1654681510000|2022-06-08 09:45:10|454.4|452|454.14|451.74|454.48|452.08|454.14|451.74|0
1654681520000|2022-06-08 09:45:20|453.97|451.57|453.97|451.57|453.97|451.57|453.8|451.4|0
1654681530000|2022-06-08 09:45:30|453.89|451.49|453.89|451.49|453.89|451.49|453.89|451.49|0
1654681540000|2022-06-08 09:45:40|453.97|451.57|453.97|451.57|453.97|451.57|453.89|451.49|0
1654681550000|2022-06-08 09:45:50|454.14|451.74|454.14|451.74|454.14|451.74|453.97|451.57|0
1654681560000|2022-06-08 09:46:00|453.97|451.57|453.89|451.49|453.97|451.57|453.8|451.4|0
1654681570000|2022-06-08 09:46:10|453.8|451.4|453.97|451.57|453.97|451.57|453.63|451.23|0
1654681580000|2022-06-08 09:46:20|454.14|451.74|454.31|451.91|454.31|451.91|454.14|451.74|0
1654681590000|2022-06-08 09:46:30|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1654681600000|2022-06-08 09:46:40|454.57|452.17|454.57|452.17|454.57|452.17|454.31|451.91|0
1654681610000|2022-06-08 09:46:50|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1654681620000|2022-06-08 09:47:00|454.4|452|454.66|452.26|454.66|452.26|454.4|452|0
1654681640000|2022-06-08 09:47:20|454.57|452.17|454.48|452.08|454.66|452.26|454.48|452.08|0
1654681650000|2022-06-08 09:47:30|454.65|452.25|454.65|452.25|454.65|452.25|454.4|452|0
1654681660000|2022-06-08 09:47:40|454.57|452.17|454.4|452|454.57|452.17|454.4|452|0
1654681670000|2022-06-08 09:47:50|454.48|452.08|454.57|452.17|454.65|452.25|454.48|452.08|0
1654681680000|2022-06-08 09:48:00|454.48|452.08|454.57|452.17|454.57|452.17|454.48|452.08|0
1654681690000|2022-06-08 09:48:10|454.65|452.25|454.48|452.08|454.65|452.25|454.48|452.08|0
1654681710000|2022-06-08 09:48:30|454.4|452|454.48|452.08|454.48|452.08|454.4|452|0
1654681720000|2022-06-08 09:48:40|454.4|452|454.48|452.08|454.48|452.08|454.4|452|0
1654681740000|2022-06-08 09:49:00|454.4|452|454.48|452.08|454.48|452.08|454.4|452|0
1654681750000|2022-06-08 09:49:10|454.57|452.17|454.4|452|454.57|452.17|454.4|452|0
1654681760000|2022-06-08 09:49:20|454.57|452.17|454.65|452.25|454.65|452.25|454.57|452.17|0
1654681770000|2022-06-08 09:49:30|454.74|452.34|454.57|452.17|454.74|452.34|454.48|452.08|0
1654681780000|2022-06-08 09:49:40|454.48|452.08|454.48|452.08|454.57|452.17|454.48|452.08|0
1654681790000|2022-06-08 09:49:50|454.57|452.17|454.65|452.25|454.65|452.25|454.57|452.17|0
1654681800000|2022-06-08 09:50:00|454.83|452.43|454.83|452.43|454.83|452.43|454.83|452.43|0
1654681810000|2022-06-08 09:50:10|454.74|452.34|454.83|452.43|454.83|452.43|454.74|452.34|0
1654681820000|2022-06-08 09:50:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1654681830000|2022-06-08 09:50:30|454.83|452.43|454.74|452.34|454.83|452.43|454.65|452.25|0
1654681840000|2022-06-08 09:50:40|454.83|452.43|454.48|452.08|454.83|452.43|454.48|452.08|0
1654681850000|2022-06-08 09:50:50|454.57|452.17|454.14|451.74|454.57|452.17|453.89|451.49|0
1654681860000|2022-06-08 09:51:00|454.23|451.83|454.31|451.91|454.31|451.91|454.23|451.83|0
1654681870000|2022-06-08 09:51:10|454.82|452.42|454.57|452.17|454.82|452.42|454.48|452.08|0
1654681880000|2022-06-08 09:51:20|454.91|452.51|455|452.6|455.17|452.77|454.91|452.51|0
1654681890000|2022-06-08 09:51:30|454.91|452.51|454.91|452.51|454.91|452.51|454.82|452.42|0
1654681900000|2022-06-08 09:51:40|454.82|452.42|454.48|452.08|454.82|452.42|454.48|452.08|0
1654681910000|2022-06-08 09:51:50|454.4|452|454.4|452|454.4|452|454.4|452|0
1654681920000|2022-06-08 09:52:00|454.48|452.08|454.06|451.66|454.48|452.08|454.06|451.66|0
1654681930000|2022-06-08 09:52:10|454.14|451.74|453.97|451.57|454.14|451.74|453.97|451.57|0
1654681940000|2022-06-08 09:52:20|454.14|451.74|454.31|451.91|454.31|451.91|454.14|451.74|0
1654681950000|2022-06-08 09:52:30|454.23|451.83|454.14|451.74|454.23|451.83|454.06|451.66|0
1654681960000|2022-06-08 09:52:40|454.23|451.83|454.06|451.66|454.31|451.91|454.06|451.66|0
1654681970000|2022-06-08 09:52:50|454.14|451.74|454.31|451.91|454.48|452.08|454.14|451.74|0
1654681980000|2022-06-08 09:53:00|454.4|452|454.31|451.91|454.4|452|454.31|451.91|0
1654681990000|2022-06-08 09:53:10|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1654682000000|2022-06-08 09:53:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1654682010000|2022-06-08 09:53:30|454.31|451.91|454.48|452.08|454.48|452.08|454.31|451.91|0
1654682020000|2022-06-08 09:53:40|454.57|452.17|454.48|452.08|454.57|452.17|454.48|452.08|0
1654682030000|2022-06-08 09:53:50|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1654682040000|2022-06-08 09:54:00|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1654682050000|2022-06-08 09:54:10|455|452.6|454.99|452.59|455|452.6|454.99|452.59|0
1654682060000|2022-06-08 09:54:20|454.91|452.51|454.91|452.51|454.91|452.51|454.91|452.51|0
1654682070000|2022-06-08 09:54:30|455.17|452.77|455.17|452.77|455.17|452.77|454.99|452.59|0
1654682080000|2022-06-08 09:54:40|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1654682090000|2022-06-08 09:54:50|454.99|452.59|454.91|452.51|454.99|452.59|454.82|452.42|0
1654682100000|2022-06-08 09:55:00|454.99|452.59|455.34|452.94|455.34|452.94|454.91|452.51|0
1654682110000|2022-06-08 09:55:10|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1654682120000|2022-06-08 09:55:20|455.17|452.77|455.25|452.85|455.25|452.85|455.17|452.77|0
1654682130000|2022-06-08 09:55:30|455.17|452.77|455.34|452.94|455.34|452.94|455.17|452.77|0
1654682140000|2022-06-08 09:55:40|455.25|452.85|455.17|452.77|455.25|452.85|454.99|452.59|0
1654682150000|2022-06-08 09:55:50|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1654682160000|2022-06-08 09:56:00|455.25|452.85|455.17|452.77|455.25|452.85|455.17|452.77|0
1654682170000|2022-06-08 09:56:10|454.99|452.59|454.99|452.59|455.17|452.77|454.99|452.59|0
1654682180000|2022-06-08 09:56:20|455.17|452.77|454.99|452.59|455.17|452.77|454.99|452.59|0
1654682190000|2022-06-08 09:56:30|455.17|452.77|455.34|452.94|455.34|452.94|455.17|452.77|0
1654682230000|2022-06-08 09:57:10|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1654682240000|2022-06-08 09:57:20|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1654682250000|2022-06-08 09:57:30|454.91|452.51|454.82|452.42|454.91|452.51|454.82|452.42|0
1654682260000|2022-06-08 09:57:40|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1654682270000|2022-06-08 09:57:50|455.16|452.76|454.99|452.59|455.16|452.76|454.99|452.59|0
1654682280000|2022-06-08 09:58:00|454.91|452.51|454.82|452.42|454.99|452.59|454.82|452.42|0
1654682290000|2022-06-08 09:58:10|454.65|452.25|454.48|452.08|454.65|452.25|454.48|452.08|0
1654682300000|2022-06-08 09:58:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1654682310000|2022-06-08 09:58:30|454.48|452.08|454.57|452.17|454.57|452.17|454.48|452.08|0
1654682320000|2022-06-08 09:58:40|454.65|452.25|454.82|452.42|454.82|452.42|454.65|452.25|0
1654682330000|2022-06-08 09:58:50|454.65|452.25|454.99|452.59|454.99|452.59|454.65|452.25|0
1654682340000|2022-06-08 09:59:00|455.08|452.68|454.99|452.59|455.08|452.68|454.99|452.59|0
1654682350000|2022-06-08 09:59:10|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1654682360000|2022-06-08 09:59:20|454.99|452.59|454.91|452.51|454.99|452.59|454.91|452.51|0
1654682370000|2022-06-08 09:59:30|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1654682380000|2022-06-08 09:59:40|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1654682390000|2022-06-08 09:59:50|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1654682400000|2022-06-08 10:00:00|455.36|452.96|456.22|453.82|456.22|453.82|455.36|452.96|0
1654682410000|2022-06-08 10:00:10|455.71|453.31|455.71|453.31|455.71|453.31|455.71|453.31|0
1654682420000|2022-06-08 10:00:20|455.54|453.14|455.71|453.31|455.71|453.31|455.54|453.14|0
1654682430000|2022-06-08 10:00:30|455.88|453.48|456.39|453.99|456.39|453.99|455.88|453.48|0
1654682440000|2022-06-08 10:00:40|456.56|454.16|456.56|454.16|456.56|454.16|456.39|453.99|0
1654682450000|2022-06-08 10:00:50|457.08|454.68|456.65|454.25|457.08|454.68|456.65|454.25|0
1654682460000|2022-06-08 10:01:00|456.74|454.34|456.91|454.51|456.91|454.51|456.74|454.34|0
1654682480000|2022-06-08 10:01:20|457.08|454.68|457.42|455.02|457.51|455.11|457.08|454.68|0
1654682490000|2022-06-08 10:01:30|457.51|455.11|457.59|455.19|457.77|455.37|457.51|455.11|0
1654682500000|2022-06-08 10:01:40|457.51|455.11|457.59|455.19|457.77|455.37|457.51|455.11|0
1654682510000|2022-06-08 10:01:50|457.94|455.54|457.94|455.54|457.94|455.54|457.86|455.46|0
1654682520000|2022-06-08 10:02:00|457.77|455.37|457.59|455.19|457.94|455.54|457.59|455.19|0
1654682530000|2022-06-08 10:02:10|457.34|454.94|457.86|455.46|457.86|455.46|457.34|454.94|0
1654682540000|2022-06-08 10:02:20|457.77|455.37|457.59|455.19|457.77|455.37|457.59|455.19|0
1654682550000|2022-06-08 10:02:30|457.77|455.37|457.42|455.02|457.77|455.37|457.42|455.02|0
1654682560000|2022-06-08 10:02:40|457.25|454.85|457.17|454.77|457.25|454.85|457.17|454.77|0
1654682570000|2022-06-08 10:02:50|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1654682580000|2022-06-08 10:03:00|457.08|454.68|456.91|454.51|457.08|454.68|456.91|454.51|0
1654682600000|2022-06-08 10:03:20|456.74|454.34|456.74|454.34|456.91|454.51|456.74|454.34|0
1654682610000|2022-06-08 10:03:30|456.82|454.42|456.91|454.51|456.91|454.51|456.74|454.34|0
1654682620000|2022-06-08 10:03:40|457.17|454.77|457.42|455.02|457.42|455.02|457.17|454.77|0
1654682630000|2022-06-08 10:03:50|457.25|454.85|457.08|454.68|457.25|454.85|457.08|454.68|0
1654682640000|2022-06-08 10:04:00|457.59|455.19|457.25|454.85|457.59|455.19|457.17|454.77|0
1654682650000|2022-06-08 10:04:10|457.34|454.94|457.08|454.68|457.34|454.94|457.08|454.68|0
1654682670000|2022-06-08 10:04:30|456.91|454.51|456.91|454.51|457.08|454.68|456.91|454.51|0
1654682680000|2022-06-08 10:04:40|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1654682690000|2022-06-08 10:04:50|456.91|454.51|456.82|454.42|456.91|454.51|456.82|454.42|0
1654682700000|2022-06-08 10:05:00|456.91|454.51|457.08|454.68|457.08|454.68|456.73|454.33|0
1654682710000|2022-06-08 10:05:10|457.25|454.85|457|454.6|457.25|454.85|456.91|454.51|0
1654682720000|2022-06-08 10:05:20|457.17|454.77|457.25|454.85|457.25|454.85|457.08|454.68|0
1654682730000|2022-06-08 10:05:30|457.42|455.02|457.59|455.19|457.59|455.19|457.34|454.94|0
1654682740000|2022-06-08 10:05:40|457.94|455.54|458.03|455.63|458.28|455.88|457.94|455.54|0
1654682750000|2022-06-08 10:05:50|457.94|455.54|458.28|455.88|458.37|455.97|457.94|455.54|0
1654682760000|2022-06-08 10:06:00|458.37|455.97|458.8|456.4|458.8|456.4|458.37|455.97|0
1654682770000|2022-06-08 10:06:10|458.62|456.22|459.14|456.74|459.14|456.74|458.62|456.22|0
1654682780000|2022-06-08 10:06:20|459.31|456.91|459.31|456.91|459.31|456.91|459.14|456.74|0
1654682790000|2022-06-08 10:06:30|458.97|456.57|458.62|456.22|458.97|456.57|458.62|456.22|0
1654682800000|2022-06-08 10:06:40|458.8|456.4|458.62|456.22|458.8|456.4|458.62|456.22|0
1654682810000|2022-06-08 10:06:50|458.71|456.31|458.62|456.22|458.71|456.31|458.62|456.22|0
1654682820000|2022-06-08 10:07:00|458.8|456.4|459.31|456.91|459.31|456.91|458.8|456.4|0
1654682830000|2022-06-08 10:07:10|459.4|457|459.4|457|459.4|457|459.4|457|0
1654682840000|2022-06-08 10:07:20|459.66|457.26|459.48|457.08|459.66|457.26|459.48|457.08|0
1654682850000|2022-06-08 10:07:30|459.66|457.26|459.66|457.26|459.66|457.26|459.31|456.91|0
1654682860000|2022-06-08 10:07:40|459.83|457.43|459.83|457.43|459.83|457.43|459.83|457.43|0
1654682870000|2022-06-08 10:07:50|459.66|457.26|459.48|457.08|459.83|457.43|459.48|457.08|0
1654682880000|2022-06-08 10:08:00|459.4|457|459.14|456.74|459.4|457|459.06|456.66|0
1654682890000|2022-06-08 10:08:10|458.97|456.57|459.06|456.66|459.06|456.66|458.97|456.57|0
1654682900000|2022-06-08 10:08:20|458.97|456.57|458.64|456.24|458.97|456.57|458.64|456.24|0
1654682910000|2022-06-08 10:08:30|458.73|456.33|459.69|457.29|459.69|457.29|458.73|456.33|0
1654682920000|2022-06-08 10:08:40|459.52|457.12|459.17|456.77|459.52|457.12|459.17|456.77|0
1654682930000|2022-06-08 10:08:50|459.26|456.86|459.34|456.94|459.34|456.94|459.17|456.77|0
1654682940000|2022-06-08 10:09:00|459.17|456.77|459.34|456.94|459.34|456.94|459.17|456.77|0
1654682950000|2022-06-08 10:09:10|459.52|457.12|459.52|457.12|459.52|457.12|459.52|457.12|0
1654682970000|2022-06-08 10:09:30|459.26|456.86|459.17|456.77|459.26|456.86|459.17|456.77|0
1654682980000|2022-06-08 10:09:40|459|456.6|458.83|456.43|459|456.6|458.83|456.43|0
1654682990000|2022-06-08 10:09:50|459|456.6|459.17|456.77|459.17|456.77|459|456.6|0
1654683000000|2022-06-08 10:10:00|459.43|457.03|459.09|456.69|459.43|457.03|459.09|456.69|0
1654683010000|2022-06-08 10:10:10|459|456.6|458.83|456.43|459|456.6|458.83|456.43|0
1654683020000|2022-06-08 10:10:20|458.92|456.52|458.92|456.52|459|456.6|458.92|456.52|0
1654683030000|2022-06-08 10:10:30|458.83|456.43|458.31|455.91|458.83|456.43|458.31|455.91|0
1654683040000|2022-06-08 10:10:40|458.48|456.08|458.48|456.08|458.65|456.25|458.48|456.08|0
1654683050000|2022-06-08 10:10:50|458.65|456.25|458.65|456.25|458.65|456.25|458.65|456.25|0
1654683060000|2022-06-08 10:11:00|458.83|456.43|458.48|456.08|458.83|456.43|458.48|456.08|0
1654683070000|2022-06-08 10:11:10|458.57|456.17|458.31|455.91|458.57|456.17|458.31|455.91|0
1654683080000|2022-06-08 10:11:20|458.23|455.83|458.31|455.91|458.31|455.91|458.23|455.83|0
1654683090000|2022-06-08 10:11:30|458.23|455.83|458.23|455.83|458.23|455.83|458.23|455.83|0
1654683100000|2022-06-08 10:11:40|458.31|455.91|458.48|456.08|458.48|456.08|458.31|455.91|0
1654683110000|2022-06-08 10:11:50|458.57|456.17|458.65|456.25|458.65|456.25|458.57|456.17|0
1654683120000|2022-06-08 10:12:00|458.83|456.43|459.17|456.77|459.17|456.77|458.83|456.43|0
1654683130000|2022-06-08 10:12:10|458.83|456.43|458.48|456.08|458.83|456.43|458.48|456.08|0
1654683140000|2022-06-08 10:12:20|458.65|456.25|458.92|456.52|458.92|456.52|458.65|456.25|0
1654683150000|2022-06-08 10:12:30|458.83|456.43|458.83|456.43|458.83|456.43|458.65|456.25|0
1654683170000|2022-06-08 10:12:50|459|456.6|459|456.6|459|456.6|459|456.6|0
1654683180000|2022-06-08 10:13:00|459.17|456.77|459.26|456.86|459.34|456.94|459.17|456.77|0
1654683190000|2022-06-08 10:13:10|459.17|456.77|459.43|457.03|459.51|457.11|459.17|456.77|0
1654683200000|2022-06-08 10:13:20|459.34|456.94|459.51|457.11|459.51|457.11|459.17|456.77|0
1654683220000|2022-06-08 10:13:40|459.43|457.03|459.34|456.94|459.43|457.03|459.34|456.94|0
1654683230000|2022-06-08 10:13:50|459.17|456.77|459.34|456.94|459.34|456.94|459.17|456.77|0
1654683240000|2022-06-08 10:14:00|459.26|456.86|459.69|457.29|459.69|457.29|459.26|456.86|0
1654683250000|2022-06-08 10:14:10|459.6|457.2|459.51|457.11|459.6|457.2|459.51|457.11|0
1654683260000|2022-06-08 10:14:20|459.43|457.03|459.34|456.94|459.43|457.03|459.34|456.94|0
1654683270000|2022-06-08 10:14:30|459.17|456.77|459|456.6|459.26|456.86|459|456.6|0
1654683280000|2022-06-08 10:14:40|459.09|456.69|459.17|456.77|459.34|456.94|459.09|456.69|0
1654683290000|2022-06-08 10:14:50|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1654683300000|2022-06-08 10:15:00|459.51|457.11|459.17|456.77|459.51|457.11|459.17|456.77|0
1654683310000|2022-06-08 10:15:10|458.91|456.51|459|456.6|459|456.6|458.91|456.51|0
1654683320000|2022-06-08 10:15:20|459.17|456.77|459.17|456.77|459.17|456.77|459.17|456.77|0
1654683330000|2022-06-08 10:15:30|458.82|456.42|459.17|456.77|459.17|456.77|458.82|456.42|0
1654683340000|2022-06-08 10:15:40|459.34|456.94|458.82|456.42|459.34|456.94|458.82|456.42|0
1654683350000|2022-06-08 10:15:50|458.91|456.51|459.17|456.77|459.17|456.77|458.91|456.51|0
1654683360000|2022-06-08 10:16:00|458.82|456.42|458.48|456.08|458.91|456.51|458.48|456.08|0
1654683370000|2022-06-08 10:16:10|458.31|455.91|458.14|455.74|458.31|455.91|458.14|455.74|0
1654683390000|2022-06-08 10:16:30|457.96|455.56|458.05|455.65|458.23|455.83|457.96|455.56|0
1654683400000|2022-06-08 10:16:40|458.23|455.83|458.14|455.74|458.23|455.83|458.14|455.74|0
1654683410000|2022-06-08 10:16:50|458.23|455.83|458.14|455.74|458.23|455.83|457.96|455.56|0
1654683420000|2022-06-08 10:17:00|458.23|455.83|458.31|455.91|458.31|455.91|458.14|455.74|0
1654683430000|2022-06-08 10:17:10|458.48|456.08|458.31|455.91|458.48|456.08|458.31|455.91|0
1654683440000|2022-06-08 10:17:20|458.48|456.08|458.48|456.08|458.57|456.17|458.48|456.08|0
1654683450000|2022-06-08 10:17:30|459|456.6|458.91|456.51|459|456.6|458.91|456.51|0
1654683460000|2022-06-08 10:17:40|458.82|456.42|459|456.6|459|456.6|458.82|456.42|0
1654683470000|2022-06-08 10:17:50|458.91|456.51|459|456.6|459|456.6|458.82|456.42|0
1654683480000|2022-06-08 10:18:00|458.82|456.42|459|456.6|459|456.6|458.82|456.42|0
1654683490000|2022-06-08 10:18:10|458.91|456.51|459|456.6|459|456.6|458.91|456.51|0
1654683500000|2022-06-08 10:18:20|459.09|456.69|459.17|456.77|459.17|456.77|459|456.6|0
1654683510000|2022-06-08 10:18:30|459.26|456.86|459.34|456.94|459.34|456.94|459.26|456.86|0
1654683520000|2022-06-08 10:18:40|459.17|456.77|459.26|456.86|459.34|456.94|459.17|456.77|0
1654683530000|2022-06-08 10:18:50|459.17|456.77|459.26|456.86|459.26|456.86|459.17|456.77|0
1654683540000|2022-06-08 10:19:00|459.17|456.77|458.91|456.51|459.17|456.77|458.91|456.51|0
1654683550000|2022-06-08 10:19:10|459|456.6|459|456.6|459|456.6|459|456.6|0
1654683560000|2022-06-08 10:19:20|458.82|456.42|459|456.6|459|456.6|458.82|456.42|0
1654683570000|2022-06-08 10:19:30|458.91|456.51|459|456.6|459|456.6|458.91|456.51|0
1654683580000|2022-06-08 10:19:40|458.91|456.51|459.08|456.68|459.08|456.68|458.91|456.51|0
1654683590000|2022-06-08 10:19:50|459.17|456.77|459.17|456.77|459.17|456.77|459.17|456.77|0
1654683600000|2022-06-08 10:20:00|459.08|456.68|459.17|456.77|459.17|456.77|459.08|456.68|0
1654683610000|2022-06-08 10:20:10|459|456.6|459.08|456.68|459.17|456.77|459|456.6|0
1654683620000|2022-06-08 10:20:20|459|456.6|459.17|456.77|459.17|456.77|459|456.6|0
1654683630000|2022-06-08 10:20:30|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654683640000|2022-06-08 10:20:40|458.65|456.25|458.65|456.25|458.65|456.25|458.65|456.25|0
1654683650000|2022-06-08 10:20:50|458.82|456.42|458.57|456.17|458.82|456.42|458.57|456.17|0
1654683660000|2022-06-08 10:21:00|458.48|456.08|458.48|456.08|458.48|456.08|458.4|456|0
1654683670000|2022-06-08 10:21:10|458.4|456|458.31|455.91|458.4|456|458.31|455.91|0
1654683680000|2022-06-08 10:21:20|458.22|455.82|458.65|456.25|458.65|456.25|458.13|455.73|0
1654683690000|2022-06-08 10:21:30|458.48|456.08|458.48|456.08|458.57|456.17|458.48|456.08|0
1654683700000|2022-06-08 10:21:40|458.82|456.42|458.99|456.59|458.99|456.59|458.82|456.42|0
1654683710000|2022-06-08 10:21:50|459.17|456.77|459.08|456.68|459.17|456.77|458.99|456.59|0
1654683720000|2022-06-08 10:22:00|459.17|456.77|459.17|456.77|459.17|456.77|459.17|456.77|0
1654683730000|2022-06-08 10:22:10|459.26|456.86|459.17|456.77|459.26|456.86|459.17|456.77|0
1654683740000|2022-06-08 10:22:20|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1654683750000|2022-06-08 10:22:30|459.17|456.77|459.43|457.03|459.43|457.03|459.17|456.77|0
1654683760000|2022-06-08 10:22:40|459.51|457.11|459.17|456.77|459.51|457.11|458.99|456.59|0
1654683770000|2022-06-08 10:22:50|458.99|456.59|458.99|456.59|459.08|456.68|458.99|456.59|0
1654683780000|2022-06-08 10:23:00|459.34|456.94|459.51|457.11|459.51|457.11|459.34|456.94|0
1654683800000|2022-06-08 10:23:20|459.43|457.03|459.34|456.94|459.43|457.03|459.34|456.94|0
1654683810000|2022-06-08 10:23:30|459.43|457.03|459.51|457.11|459.51|457.11|459.43|457.03|0
1654683830000|2022-06-08 10:23:50|459.43|457.03|459.51|457.11|459.51|457.11|459.43|457.03|0
1654683840000|2022-06-08 10:24:00|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1654683850000|2022-06-08 10:24:10|459.51|457.11|459.51|457.11|459.51|457.11|459.51|457.11|0
1654683860000|2022-06-08 10:24:20|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1654683870000|2022-06-08 10:24:30|459.26|456.86|459.34|456.94|459.34|456.94|459.26|456.86|0
1654683880000|2022-06-08 10:24:40|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1654683890000|2022-06-08 10:24:50|459.34|456.94|458.82|456.42|459.34|456.94|458.82|456.42|0
1654683900000|2022-06-08 10:25:00|458.74|456.34|458.82|456.42|459.08|456.68|458.74|456.34|0
1654683910000|2022-06-08 10:25:10|458.65|456.25|458.57|456.17|458.65|456.25|458.48|456.08|0
1654683920000|2022-06-08 10:25:20|458.48|456.08|458.65|456.25|458.65|456.25|458.48|456.08|0
1654683930000|2022-06-08 10:25:30|458.57|456.17|458.57|456.17|458.57|456.17|458.57|456.17|0
1654683940000|2022-06-08 10:25:40|458.3|455.9|458.48|456.08|458.48|456.08|458.3|455.9|0
1654683950000|2022-06-08 10:25:50|458.57|456.17|458.65|456.25|458.82|456.42|458.57|456.17|0
1654683960000|2022-06-08 10:26:00|458.82|456.42|459.16|456.76|459.16|456.76|458.82|456.42|0
1654683970000|2022-06-08 10:26:10|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654683980000|2022-06-08 10:26:20|458.99|456.59|458.99|456.59|458.99|456.59|458.99|456.59|0
1654683990000|2022-06-08 10:26:30|459.08|456.68|458.99|456.59|459.16|456.76|458.99|456.59|0
1654684000000|2022-06-08 10:26:40|458.82|456.42|458.65|456.25|458.82|456.42|458.65|456.25|0
1654684020000|2022-06-08 10:27:00|458.48|456.08|458.57|456.17|458.57|456.17|458.48|456.08|0
1654684030000|2022-06-08 10:27:10|458.48|456.08|458.48|456.08|458.48|456.08|458.48|456.08|0
1654684040000|2022-06-08 10:27:20|458.65|456.25|458.65|456.25|458.65|456.25|458.65|456.25|0
1654684070000|2022-06-08 10:27:50|458.74|456.34|458.65|456.25|458.82|456.42|458.65|456.25|0
1654684080000|2022-06-08 10:28:00|458.82|456.42|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684090000|2022-06-08 10:28:10|458.82|456.42|458.82|456.42|458.82|456.42|458.82|456.42|0
1654684100000|2022-06-08 10:28:20|458.99|456.59|458.99|456.59|458.99|456.59|458.99|456.59|0
1654684110000|2022-06-08 10:28:30|458.82|456.42|458.65|456.25|458.91|456.51|458.65|456.25|0
1654684120000|2022-06-08 10:28:40|458.74|456.34|458.65|456.25|458.74|456.34|458.65|456.25|0
1654684130000|2022-06-08 10:28:50|458.57|456.17|458.57|456.17|458.57|456.17|458.57|456.17|0
1654684140000|2022-06-08 10:29:00|458.65|456.25|458.65|456.25|458.65|456.25|458.48|456.08|0
1654684150000|2022-06-08 10:29:10|458.82|456.42|458.82|456.42|458.91|456.51|458.82|456.42|0
1654684160000|2022-06-08 10:29:20|458.99|456.59|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684170000|2022-06-08 10:29:30|458.91|456.51|459.08|456.68|459.08|456.68|458.91|456.51|0
1654684180000|2022-06-08 10:29:40|459.16|456.76|459.51|457.11|459.51|457.11|459.16|456.76|0
1654684190000|2022-06-08 10:29:50|459.34|456.94|459.16|456.76|459.34|456.94|459.16|456.76|0
1654684200000|2022-06-08 10:30:00|459.34|456.94|458.99|456.59|459.34|456.94|458.99|456.59|0
1654684210000|2022-06-08 10:30:10|458.82|456.42|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684220000|2022-06-08 10:30:20|458.82|456.42|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684230000|2022-06-08 10:30:30|458.82|456.42|459.16|456.76|459.16|456.76|458.82|456.42|0
1654684240000|2022-06-08 10:30:40|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1654684250000|2022-06-08 10:30:50|459.34|456.94|459.42|457.02|459.42|457.02|459.34|456.94|0
1654684260000|2022-06-08 10:31:00|459.51|457.11|459.68|457.28|459.68|457.28|459.51|457.11|0
1654684270000|2022-06-08 10:31:10|459.16|456.76|459.25|456.85|459.25|456.85|459.16|456.76|0
1654684280000|2022-06-08 10:31:20|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1654684300000|2022-06-08 10:31:40|459.51|457.11|459.51|457.11|459.6|457.2|459.51|457.11|0
1654684310000|2022-06-08 10:31:50|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1654684320000|2022-06-08 10:32:00|459.51|457.11|459.42|457.02|459.68|457.28|459.42|457.02|0
1654684330000|2022-06-08 10:32:10|459.33|456.93|459.6|457.2|459.6|457.2|459.33|456.93|0
1654684340000|2022-06-08 10:32:20|459.51|457.11|459.51|457.11|459.6|457.2|459.51|457.11|0
1654684350000|2022-06-08 10:32:30|459.68|457.28|459.85|457.45|459.85|457.45|459.68|457.28|0
1654684360000|2022-06-08 10:32:40|460.2|457.8|460.02|457.62|460.2|457.8|460.02|457.62|0
1654684370000|2022-06-08 10:32:50|460.11|457.71|460.11|457.71|460.11|457.71|460.11|457.71|0
1654684380000|2022-06-08 10:33:00|460.02|457.62|459.68|457.28|460.02|457.62|459.68|457.28|0
1654684390000|2022-06-08 10:33:10|459.33|456.93|459.33|456.93|459.42|457.02|459.33|456.93|0
1654684400000|2022-06-08 10:33:20|459.42|457.02|459.51|457.11|459.68|457.28|459.42|457.02|0
1654684420000|2022-06-08 10:33:40|459.68|457.28|459.85|457.45|459.85|457.45|459.68|457.28|0
1654684430000|2022-06-08 10:33:50|460.02|457.62|459.85|457.45|460.02|457.62|459.85|457.45|0
1654684440000|2022-06-08 10:34:00|459.77|457.37|459.77|457.37|459.85|457.45|459.77|457.37|0
1654684450000|2022-06-08 10:34:10|459.85|457.45|459.85|457.45|459.85|457.45|459.85|457.45|0
1654684460000|2022-06-08 10:34:20|459.94|457.54|459.51|457.11|459.94|457.54|459.33|456.93|0
1654684470000|2022-06-08 10:34:30|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1654684480000|2022-06-08 10:34:40|459.6|457.2|459.68|457.28|459.68|457.28|459.6|457.2|0
1654684490000|2022-06-08 10:34:50|459.77|457.37|459.85|457.45|459.85|457.45|459.77|457.37|0
1654684500000|2022-06-08 10:35:00|459.68|457.28|460.02|457.62|460.02|457.62|459.68|457.28|0
1654684510000|2022-06-08 10:35:10|459.85|457.45|459.85|457.45|459.85|457.45|459.85|457.45|0
1654684520000|2022-06-08 10:35:20|459.68|457.28|459.51|457.11|459.68|457.28|459.51|457.11|0
1654684530000|2022-06-08 10:35:30|459.6|457.2|459.77|457.37|459.77|457.37|459.6|457.2|0
1654684540000|2022-06-08 10:35:40|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1654684550000|2022-06-08 10:35:50|459.51|457.11|459.33|456.93|459.51|457.11|459.33|456.93|0
1654684560000|2022-06-08 10:36:00|459.16|456.76|458.82|456.42|459.25|456.85|458.82|456.42|0
1654684570000|2022-06-08 10:36:10|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654684580000|2022-06-08 10:36:20|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1654684590000|2022-06-08 10:36:30|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1654684600000|2022-06-08 10:36:40|458.82|456.42|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684610000|2022-06-08 10:36:50|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1654684620000|2022-06-08 10:37:00|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654684630000|2022-06-08 10:37:10|458.99|456.59|459.25|456.85|459.25|456.85|458.99|456.59|0
1654684640000|2022-06-08 10:37:20|459.33|456.93|459.16|456.76|459.33|456.93|459.08|456.68|0
1654684650000|2022-06-08 10:37:30|458.99|456.59|458.99|456.59|458.99|456.59|458.82|456.42|0
1654684670000|2022-06-08 10:37:50|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1654684680000|2022-06-08 10:38:00|459.25|456.85|459.33|456.93|459.33|456.93|459.25|456.85|0
1654684690000|2022-06-08 10:38:10|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1654684700000|2022-06-08 10:38:20|458.99|456.59|458.82|456.42|458.99|456.59|458.82|456.42|0
1654684710000|2022-06-08 10:38:30|458.47|456.07|458.64|456.24|458.64|456.24|458.47|456.07|0
1654684720000|2022-06-08 10:38:40|458.82|456.42|458.82|456.42|458.82|456.42|458.82|456.42|0
1654684730000|2022-06-08 10:38:50|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1654684740000|2022-06-08 10:39:00|458.82|456.42|458.73|456.33|458.82|456.42|458.73|456.33|0
1654684750000|2022-06-08 10:39:10|458.82|456.42|458.64|456.24|458.82|456.42|458.47|456.07|0
1654684760000|2022-06-08 10:39:20|458.56|456.16|458.47|456.07|458.64|456.24|458.47|456.07|0
1654684770000|2022-06-08 10:39:30|458.3|455.9|458.3|455.9|458.47|456.07|458.3|455.9|0
1654684780000|2022-06-08 10:39:40|457.96|455.56|458.13|455.73|458.13|455.73|457.96|455.56|0
1654684790000|2022-06-08 10:39:50|458.22|455.82|458.22|455.82|458.22|455.82|458.22|455.82|0
1654684800000|2022-06-08 10:40:00|458.13|455.73|457.87|455.47|458.13|455.73|457.87|455.47|0
1654684810000|2022-06-08 10:40:10|457.96|455.56|457.96|455.56|457.96|455.56|457.78|455.38|0
1654684820000|2022-06-08 10:40:20|457.87|455.47|457.87|455.47|457.96|455.56|457.87|455.47|0
1654684830000|2022-06-08 10:40:30|457.78|455.38|457.44|455.04|457.78|455.38|457.44|455.04|0
1654684840000|2022-06-08 10:40:40|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1654684850000|2022-06-08 10:40:50|457.53|455.13|457.78|455.38|457.78|455.38|457.53|455.13|0
1654684860000|2022-06-08 10:41:00|457.61|455.21|457.78|455.38|457.78|455.38|457.61|455.21|0
1654684870000|2022-06-08 10:41:10|457.87|455.47|457.78|455.38|457.87|455.47|457.78|455.38|0
1654684880000|2022-06-08 10:41:20|457.61|455.21|457.44|455.04|457.61|455.21|457.44|455.04|0
1654684890000|2022-06-08 10:41:30|457.53|455.13|457.78|455.38|457.78|455.38|457.53|455.13|0
1654684900000|2022-06-08 10:41:40|457.7|455.3|457.61|455.21|457.7|455.3|457.61|455.21|0
1654684910000|2022-06-08 10:41:50|457.78|455.38|457.78|455.38|457.78|455.38|457.61|455.21|0
1654684920000|2022-06-08 10:42:00|457.61|455.21|457.78|455.38|457.78|455.38|457.61|455.21|0
1654684930000|2022-06-08 10:42:10|457.61|455.21|457.61|455.21|457.61|455.21|457.53|455.13|0
1654684940000|2022-06-08 10:42:20|457.7|455.3|457.61|455.21|457.7|455.3|457.44|455.04|0
1654684950000|2022-06-08 10:42:30|457.53|455.13|457.44|455.04|457.53|455.13|457.44|455.04|0
1654684960000|2022-06-08 10:42:40|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1654684970000|2022-06-08 10:42:50|457.27|454.87|457.61|455.21|457.61|455.21|457.27|454.87|0
1654684980000|2022-06-08 10:43:00|457.78|455.38|457.78|455.38|457.78|455.38|457.61|455.21|0
1654684990000|2022-06-08 10:43:10|457.87|455.47|457.78|455.38|457.87|455.47|457.78|455.38|0
1654685000000|2022-06-08 10:43:20|457.87|455.47|457.95|455.55|457.95|455.55|457.87|455.47|0
1654685010000|2022-06-08 10:43:30|458.22|455.82|458.47|456.07|458.47|456.07|458.22|455.82|0
1654685020000|2022-06-08 10:43:40|458.3|455.9|458.3|455.9|458.3|455.9|458.3|455.9|0
1654685040000|2022-06-08 10:44:00|458.47|456.07|458.3|455.9|458.47|456.07|458.3|455.9|0
1654685050000|2022-06-08 10:44:10|458.13|455.73|457.95|455.55|458.13|455.73|457.95|455.55|0
1654685060000|2022-06-08 10:44:20|458.04|455.64|458.3|455.9|458.3|455.9|458.04|455.64|0
1654685070000|2022-06-08 10:44:30|458.13|455.73|457.95|455.55|458.3|455.9|457.95|455.55|0
1654685090000|2022-06-08 10:44:50|457.78|455.38|457.87|455.47|457.95|455.55|457.78|455.38|0
1654685100000|2022-06-08 10:45:00|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1654685110000|2022-06-08 10:45:10|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1654685120000|2022-06-08 10:45:20|458.3|455.9|458.04|455.64|458.3|455.9|458.04|455.64|0
1654685130000|2022-06-08 10:45:30|458.13|455.73|458.3|455.9|458.3|455.9|458.13|455.73|0
1654685140000|2022-06-08 10:45:40|458.56|456.16|458.47|456.07|458.64|456.24|458.47|456.07|0
1654685150000|2022-06-08 10:45:50|458.3|455.9|458.3|455.9|458.3|455.9|458.3|455.9|0
1654685160000|2022-06-08 10:46:00|458.39|455.99|458.39|455.99|458.47|456.07|458.39|455.99|0
1654685170000|2022-06-08 10:46:10|458.47|456.07|458.56|456.16|458.56|456.16|458.47|456.07|0
1654685180000|2022-06-08 10:46:20|458.47|456.07|458.56|456.16|458.56|456.16|458.47|456.07|0
1654685190000|2022-06-08 10:46:30|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1654685200000|2022-06-08 10:46:40|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1654685210000|2022-06-08 10:46:50|457.53|455.13|457.44|455.04|457.53|455.13|457.44|455.04|0
1654685220000|2022-06-08 10:47:00|457.27|454.87|456.92|454.52|457.27|454.87|456.92|454.52|0
1654685230000|2022-06-08 10:47:10|457.18|454.78|457.27|454.87|457.27|454.87|457.18|454.78|0
1654685240000|2022-06-08 10:47:20|457.09|454.69|457.09|454.69|457.09|454.69|456.92|454.52|0
1654685250000|2022-06-08 10:47:30|456.92|454.52|456.92|454.52|456.92|454.52|456.84|454.44|0
1654685260000|2022-06-08 10:47:40|457.01|454.61|457.01|454.61|457.09|454.69|457.01|454.61|0
1654685270000|2022-06-08 10:47:50|456.92|454.52|456.92|454.52|457.09|454.69|456.84|454.44|0
1654685280000|2022-06-08 10:48:00|456.75|454.35|456.5|454.1|456.75|454.35|456.5|454.1|0
1654685290000|2022-06-08 10:48:10|456.41|454.01|456.41|454.01|456.5|454.1|456.41|454.01|0
1654685300000|2022-06-08 10:48:20|456.58|454.18|456.32|453.92|456.58|454.18|456.32|453.92|0
1654685310000|2022-06-08 10:48:30|456.24|453.84|456.32|453.92|456.32|453.92|456.06|453.66|0
1654685320000|2022-06-08 10:48:40|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1654685330000|2022-06-08 10:48:50|456.15|453.75|456.24|453.84|456.24|453.84|456.06|453.66|0
1654685340000|2022-06-08 10:49:00|456.32|453.92|456.58|454.18|456.67|454.27|456.24|453.84|0
1654685350000|2022-06-08 10:49:10|456.41|454.01|456.41|454.01|456.41|454.01|456.32|453.92|0
1654685360000|2022-06-08 10:49:20|456.32|453.92|456.24|453.84|456.41|454.01|456.24|453.84|0
1654685370000|2022-06-08 10:49:30|456.32|453.92|456.41|454.01|456.41|454.01|456.32|453.92|0
1654685380000|2022-06-08 10:49:40|456.24|453.84|456.32|453.92|456.32|453.92|456.24|453.84|0
1654685390000|2022-06-08 10:49:50|456.41|454.01|455.89|453.49|456.41|454.01|455.89|453.49|0
1654685400000|2022-06-08 10:50:00|455.72|453.32|455.98|453.58|456.06|453.66|455.72|453.32|0
1654685410000|2022-06-08 10:50:10|456.06|453.66|455.89|453.49|456.15|453.75|455.89|453.49|0
1654685420000|2022-06-08 10:50:20|456.23|453.83|456.23|453.83|456.23|453.83|456.06|453.66|0
1654685430000|2022-06-08 10:50:30|456.32|453.92|456.58|454.18|456.58|454.18|456.32|453.92|0
1654685440000|2022-06-08 10:50:40|456.75|454.35|456.92|454.52|456.92|454.52|456.75|454.35|0
1654685450000|2022-06-08 10:50:50|457.01|454.61|456.92|454.52|457.01|454.61|456.92|454.52|0
1654685460000|2022-06-08 10:51:00|456.75|454.35|456.41|454.01|456.75|454.35|456.41|454.01|0
1654685470000|2022-06-08 10:51:10|456.58|454.18|456.75|454.35|456.75|454.35|456.58|454.18|0
1654685480000|2022-06-08 10:51:20|456.84|454.44|456.75|454.35|456.84|454.44|456.75|454.35|0
1654685490000|2022-06-08 10:51:30|456.58|454.18|456.58|454.18|456.58|454.18|456.41|454.01|0
1654685500000|2022-06-08 10:51:40|456.5|454.1|456.5|454.1|456.58|454.18|456.5|454.1|0
1654685510000|2022-06-08 10:51:50|456.49|454.09|456.06|453.66|456.49|454.09|456.06|453.66|0
1654685520000|2022-06-08 10:52:00|455.89|453.49|456.23|453.83|456.23|453.83|455.89|453.49|0
1654685530000|2022-06-08 10:52:10|456.06|453.66|455.89|453.49|456.15|453.75|455.89|453.49|0
1654685550000|2022-06-08 10:52:30|455.72|453.32|455.81|453.41|455.89|453.49|455.72|453.32|0
1654685560000|2022-06-08 10:52:40|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1654685580000|2022-06-08 10:53:00|455.03|452.63|454.86|452.46|455.12|452.72|454.86|452.46|0
1654685590000|2022-06-08 10:53:10|454.69|452.29|454.86|452.46|454.86|452.46|454.69|452.29|0
1654685600000|2022-06-08 10:53:20|454.69|452.29|454.52|452.12|454.69|452.29|454.52|452.12|0
1654685610000|2022-06-08 10:53:30|454.35|451.95|454.52|452.12|454.52|452.12|454.35|451.95|0
1654685620000|2022-06-08 10:53:40|454.44|452.04|454.86|452.46|454.86|452.46|454.44|452.04|0
1654685630000|2022-06-08 10:53:50|455.03|452.63|454.69|452.29|455.03|452.63|454.69|452.29|0
1654685640000|2022-06-08 10:54:00|454.35|451.95|454.18|451.78|454.35|451.95|454.18|451.78|0
1654685650000|2022-06-08 10:54:10|454.35|451.95|453.84|451.44|454.35|451.95|453.84|451.44|0
1654685660000|2022-06-08 10:54:20|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1654685670000|2022-06-08 10:54:30|453.58|451.18|454.01|451.61|454.01|451.61|453.49|451.09|0
1654685680000|2022-06-08 10:54:40|453.66|451.26|453.15|450.75|453.66|451.26|453.15|450.75|0
1654685690000|2022-06-08 10:54:50|453.32|450.92|453.49|451.09|453.66|451.26|453.15|450.75|0
1654685700000|2022-06-08 10:55:00|453.58|451.18|453.66|451.26|453.66|451.26|453.49|451.09|0
1654685710000|2022-06-08 10:55:10|453.49|451.09|453.49|451.09|453.49|451.09|453.32|450.92|0
1654685720000|2022-06-08 10:55:20|453.66|451.26|453.49|451.09|453.66|451.26|453.49|451.09|0
1654685730000|2022-06-08 10:55:30|453.58|451.18|453.66|451.26|453.66|451.26|453.49|451.09|0
1654685740000|2022-06-08 10:55:40|453.75|451.35|453.75|451.35|453.84|451.44|453.66|451.26|0
1654685750000|2022-06-08 10:55:50|453.84|451.44|453.49|451.09|453.84|451.44|453.32|450.92|0
1654685760000|2022-06-08 10:56:00|453.32|450.92|453.49|451.09|453.49|451.09|453.32|450.92|0
1654685770000|2022-06-08 10:56:10|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1654685780000|2022-06-08 10:56:20|453.75|451.35|453.84|451.44|453.84|451.44|453.75|451.35|0
1654685790000|2022-06-08 10:56:30|454.01|451.61|454.01|451.61|454.01|451.61|454.01|451.61|0
1654685800000|2022-06-08 10:56:40|454.18|451.78|454.09|451.69|454.18|451.78|454.09|451.69|0
1654685810000|2022-06-08 10:56:50|453.83|451.43|453.83|451.43|454.01|451.61|453.83|451.43|0
1654685820000|2022-06-08 10:57:00|453.66|451.26|453.83|451.43|453.83|451.43|453.66|451.26|0
1654685830000|2022-06-08 10:57:10|453.75|451.35|453.66|451.26|453.75|451.35|453.66|451.26|0
1654685840000|2022-06-08 10:57:20|453.49|451.09|453.66|451.26|453.66|451.26|453.49|451.09|0
1654685850000|2022-06-08 10:57:30|453.75|451.35|453.75|451.35|453.75|451.35|453.66|451.26|0
1654685860000|2022-06-08 10:57:40|453.83|451.43|454.01|451.61|454.01|451.61|453.83|451.43|0
1654685870000|2022-06-08 10:57:50|454.18|451.78|454.27|451.87|454.27|451.87|454.18|451.78|0
1654685880000|2022-06-08 10:58:00|454.35|451.95|454.18|451.78|454.35|451.95|454.18|451.78|0
1654685890000|2022-06-08 10:58:10|454.09|451.69|454.18|451.78|454.18|451.78|454.09|451.69|0
1654685900000|2022-06-08 10:58:20|454.27|451.87|454.35|451.95|454.35|451.95|454.18|451.78|0
1654685910000|2022-06-08 10:58:30|454.27|451.87|454.18|451.78|454.27|451.87|454.18|451.78|0
1654685920000|2022-06-08 10:58:40|454.09|451.69|454.18|451.78|454.18|451.78|454.09|451.69|0
1654685930000|2022-06-08 10:58:50|454.27|451.87|454.52|452.12|454.52|452.12|454.27|451.87|0
1654685940000|2022-06-08 10:59:00|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1654685950000|2022-06-08 10:59:10|454.18|451.78|454.35|451.95|454.35|451.95|454.18|451.78|0
1654685960000|2022-06-08 10:59:20|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1654685970000|2022-06-08 10:59:30|454.35|451.95|454.18|451.78|454.35|451.95|454.18|451.78|0
1654685980000|2022-06-08 10:59:40|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1654685990000|2022-06-08 10:59:50|454.18|451.78|454.18|451.78|454.35|451.95|454.18|451.78|0
1654686000000|2022-06-08 11:00:00|454.35|451.95|454.52|452.12|454.52|452.12|454.35|451.95|0
1654686010000|2022-06-08 11:00:10|454.69|452.29|454.86|452.46|455.03|452.63|454.69|452.29|0
1654686020000|2022-06-08 11:00:20|454.95|452.55|455.2|452.8|455.2|452.8|454.95|452.55|0
1654686030000|2022-06-08 11:00:30|455.12|452.72|455.2|452.8|455.2|452.8|455.12|452.72|0
1654686040000|2022-06-08 11:00:40|455.29|452.89|454.95|452.55|455.29|452.89|454.95|452.55|0
1654686050000|2022-06-08 11:00:50|455.03|452.63|455.12|452.72|455.2|452.8|455.03|452.63|0
1654686060000|2022-06-08 11:01:00|455.2|452.8|455.03|452.63|455.2|452.8|455.03|452.63|0
1654686070000|2022-06-08 11:01:10|455.2|452.8|455.03|452.63|455.2|452.8|455.03|452.63|0
1654686080000|2022-06-08 11:01:20|455.12|452.72|455.72|453.32|455.72|453.32|455.12|452.72|0
1654686090000|2022-06-08 11:01:30|455.63|453.23|455.37|452.97|455.72|453.32|455.37|452.97|0
1654686100000|2022-06-08 11:01:40|455.2|452.8|455.2|452.8|455.2|452.8|455.2|452.8|0
1654686110000|2022-06-08 11:01:50|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1654686120000|2022-06-08 11:02:00|455.46|453.06|455.54|453.14|455.54|453.14|455.46|453.06|0
1654686130000|2022-06-08 11:02:10|455.72|453.32|455.54|453.14|455.72|453.32|455.54|453.14|0
1654686140000|2022-06-08 11:02:20|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1654686150000|2022-06-08 11:02:30|455.72|453.32|455.54|453.14|455.72|453.32|455.54|453.14|0
1654686160000|2022-06-08 11:02:40|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1654686170000|2022-06-08 11:02:50|455.54|453.14|455.37|452.97|455.63|453.23|455.37|452.97|0
1654686180000|2022-06-08 11:03:00|455.54|453.14|455.72|453.32|455.72|453.32|455.54|453.14|0
1654686200000|2022-06-08 11:03:20|455.54|453.14|455.89|453.49|455.89|453.49|455.54|453.14|0
1654686210000|2022-06-08 11:03:30|456.06|453.66|455.54|453.14|456.06|453.66|455.54|453.14|0
1654686220000|2022-06-08 11:03:40|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1654686230000|2022-06-08 11:03:50|455.29|452.89|455.2|452.8|455.29|452.89|455.2|452.8|0
1654686240000|2022-06-08 11:04:00|455.29|452.89|455.63|453.23|455.8|453.4|455.29|452.89|0
1654686280000|2022-06-08 11:04:40|455.46|453.06|455.8|453.4|455.8|453.4|455.46|453.06|0
1654686290000|2022-06-08 11:04:50|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1654686300000|2022-06-08 11:05:00|455.8|453.4|455.8|453.4|455.8|453.4|455.8|453.4|0
1654686310000|2022-06-08 11:05:10|455.63|453.23|455.8|453.4|455.8|453.4|455.63|453.23|0
1654686320000|2022-06-08 11:05:20|455.97|453.57|455.97|453.57|455.97|453.57|455.97|453.57|0
1654686330000|2022-06-08 11:05:30|455.8|453.4|455.97|453.57|455.97|453.57|455.8|453.4|0
1654686340000|2022-06-08 11:05:40|455.8|453.4|455.8|453.4|455.8|453.4|455.8|453.4|0
1654686350000|2022-06-08 11:05:50|455.97|453.57|455.97|453.57|455.97|453.57|455.97|453.57|0
1654686360000|2022-06-08 11:06:00|456.15|453.75|456.15|453.75|456.15|453.75|456.15|453.75|0
1654686380000|2022-06-08 11:06:20|456.23|453.83|456.32|453.92|456.32|453.92|456.23|453.83|0
1654686390000|2022-06-08 11:06:30|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1654686400000|2022-06-08 11:06:40|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1654686410000|2022-06-08 11:06:50|456.49|454.09|456.15|453.75|456.49|454.09|456.15|453.75|0
1654686420000|2022-06-08 11:07:00|455.97|453.57|455.63|453.23|456.15|453.75|455.63|453.23|0
1654686430000|2022-06-08 11:07:10|455.8|453.4|455.8|453.4|455.8|453.4|455.8|453.4|0
1654686440000|2022-06-08 11:07:20|455.97|453.57|455.46|453.06|455.97|453.57|455.46|453.06|0
1654686450000|2022-06-08 11:07:30|455.63|453.23|455.29|452.89|455.63|453.23|455.29|452.89|0
1654686460000|2022-06-08 11:07:40|455.46|453.06|455.8|453.4|455.8|453.4|455.38|452.98|0
1654686470000|2022-06-08 11:07:50|455.72|453.32|455.8|453.4|455.8|453.4|455.63|453.23|0
1654686480000|2022-06-08 11:08:00|455.72|453.32|455.63|453.23|455.72|453.32|455.46|453.06|0
1654686510000|2022-06-08 11:08:30|455.97|453.57|455.8|453.4|455.97|453.57|455.8|453.4|0
1654686520000|2022-06-08 11:08:40|455.72|453.32|455.63|453.23|455.72|453.32|455.63|453.23|0
1654686530000|2022-06-08 11:08:50|455.97|453.57|455.8|453.4|455.97|453.57|455.8|453.4|0
1654686540000|2022-06-08 11:09:00|455.46|453.06|455.63|453.23|455.63|453.23|455.46|453.06|0
1654686550000|2022-06-08 11:09:10|455.55|453.15|455.46|453.06|455.55|453.15|455.46|453.06|0
1654686560000|2022-06-08 11:09:20|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1654686570000|2022-06-08 11:09:30|455.46|453.06|455.29|452.89|455.46|453.06|455.29|452.89|0
1654686590000|2022-06-08 11:09:50|455.46|453.06|455.29|452.89|455.46|453.06|455.29|452.89|0
1654686600000|2022-06-08 11:10:00|455.46|453.06|455.46|453.06|455.55|453.15|455.46|453.06|0
1654686620000|2022-06-08 11:10:20|455.29|452.89|455.29|452.89|455.46|453.06|455.29|452.89|0
1654686630000|2022-06-08 11:10:30|455.38|452.98|455.29|452.89|455.46|453.06|455.29|452.89|0
1654686640000|2022-06-08 11:10:40|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1654686650000|2022-06-08 11:10:50|455.55|453.15|455.55|453.15|455.55|453.15|455.55|453.15|0
1654686660000|2022-06-08 11:11:00|455.46|453.06|455.29|452.89|455.63|453.23|455.29|452.89|0
1654686670000|2022-06-08 11:11:10|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1654686680000|2022-06-08 11:11:20|455.29|452.89|455.12|452.72|455.29|452.89|455.04|452.64|0
1654686690000|2022-06-08 11:11:30|455.04|452.64|454.95|452.55|455.04|452.64|454.95|452.55|0
1654686700000|2022-06-08 11:11:40|455.04|452.64|454.6|452.2|455.04|452.64|454.6|452.2|0
1654686710000|2022-06-08 11:11:50|454.43|452.03|454.26|451.86|454.43|452.03|454.26|451.86|0
1654686720000|2022-06-08 11:12:00|454.09|451.69|453.92|451.52|454.09|451.69|453.92|451.52|0
1654686730000|2022-06-08 11:12:10|454.09|451.69|453.75|451.35|454.09|451.69|453.58|451.18|0
1654686740000|2022-06-08 11:12:20|453.67|451.27|453.67|451.27|453.67|451.27|453.67|451.27|0
1654686750000|2022-06-08 11:12:30|453.75|451.35|453.75|451.35|453.75|451.35|453.67|451.27|0
1654686760000|2022-06-08 11:12:40|453.67|451.27|453.67|451.27|453.75|451.35|453.67|451.27|0
1654686770000|2022-06-08 11:12:50|453.41|451.01|453.07|450.67|453.41|451.01|453.07|450.67|0
1654686780000|2022-06-08 11:13:00|452.9|450.5|453.07|450.67|453.07|450.67|452.73|450.33|0
1654686790000|2022-06-08 11:13:10|452.9|450.5|452.82|450.42|452.9|450.5|452.82|450.42|0
1654686800000|2022-06-08 11:13:20|452.9|450.5|452.9|450.5|452.9|450.5|452.73|450.33|0
1654686820000|2022-06-08 11:13:40|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1654686830000|2022-06-08 11:13:50|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1654686850000|2022-06-08 11:14:10|452.73|450.33|452.56|450.16|452.73|450.33|452.56|450.16|0
1654686870000|2022-06-08 11:14:30|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1654686910000|2022-06-08 11:15:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654686920000|2022-06-08 11:15:20|453.41|451.01|453.75|451.35|453.75|451.35|453.41|451.01|0
1654686930000|2022-06-08 11:15:30|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1654686940000|2022-06-08 11:15:40|453.75|451.35|453.41|451.01|453.75|451.35|453.41|451.01|0
1654686950000|2022-06-08 11:15:50|452.9|450.5|453.07|450.67|453.24|450.84|452.9|450.5|0
1654686970000|2022-06-08 11:16:10|453.24|450.84|453.07|450.67|453.24|450.84|453.07|450.67|0
1654686980000|2022-06-08 11:16:20|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1654686990000|2022-06-08 11:16:30|453.07|450.67|453.24|450.84|453.24|450.84|453.07|450.67|0
1654687010000|2022-06-08 11:16:50|453.07|450.67|453.3|450.9|453.47|451.07|453.07|450.67|0
1654687020000|2022-06-08 11:17:00|453.47|451.07|452.4|450|453.47|451.07|452.4|450|0
1654687030000|2022-06-08 11:17:10|452.74|450.34|452.01|449.61|452.74|450.34|452.01|449.61|0
1654687040000|2022-06-08 11:17:20|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1654687050000|2022-06-08 11:17:30|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1654687060000|2022-06-08 11:17:40|452.48|450.08|452.4|450|452.48|450.08|452.4|450|0
1654687070000|2022-06-08 11:17:50|452.14|449.74|452.23|449.83|452.23|449.83|452.14|449.74|0
1654687080000|2022-06-08 11:18:00|452.14|449.74|452.23|449.83|452.31|449.91|452.14|449.74|0
1654687090000|2022-06-08 11:18:10|452.4|450|452.05|449.65|452.4|450|452.05|449.65|0
1654687100000|2022-06-08 11:18:20|452.23|449.83|452.14|449.74|452.23|449.83|452.14|449.74|0
1654687110000|2022-06-08 11:18:30|452.22|449.82|452.4|450|452.4|450|452.22|449.82|0
1654687120000|2022-06-08 11:18:40|452.31|449.91|452.22|449.82|452.31|449.91|452.22|449.82|0
1654687130000|2022-06-08 11:18:50|452.14|449.74|452.05|449.65|452.14|449.74|452.05|449.65|0
1654687140000|2022-06-08 11:19:00|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1654687160000|2022-06-08 11:19:20|452.4|450|452.57|450.17|452.57|450.17|452.31|449.91|0
1654687190000|2022-06-08 11:19:50|452.65|450.25|452.65|450.25|452.74|450.34|452.57|450.17|0
1654687200000|2022-06-08 11:20:00|452.74|450.34|452.65|450.25|452.74|450.34|452.65|450.25|0
1654687210000|2022-06-08 11:20:10|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1654687220000|2022-06-08 11:20:20|452.39|449.99|452.57|450.17|452.57|450.17|452.39|449.99|0
1654687230000|2022-06-08 11:20:30|452.48|450.08|452.48|450.08|452.57|450.17|452.48|450.08|0
1654687240000|2022-06-08 11:20:40|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1654687260000|2022-06-08 11:21:00|452.39|449.99|452.57|450.17|452.57|450.17|452.39|449.99|0
1654687280000|2022-06-08 11:21:20|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1654687290000|2022-06-08 11:21:30|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654687300000|2022-06-08 11:21:40|452.74|450.34|452.91|450.51|452.91|450.51|452.74|450.34|0
1654687310000|2022-06-08 11:21:50|453.08|450.68|452.82|450.42|453.08|450.68|452.74|450.34|0
1654687320000|2022-06-08 11:22:00|452.91|450.51|452.91|450.51|452.91|450.51|452.74|450.34|0
1654687330000|2022-06-08 11:22:10|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1654687340000|2022-06-08 11:22:20|452.91|450.51|453.08|450.68|453.08|450.68|452.91|450.51|0
1654687370000|2022-06-08 11:22:50|453.42|451.02|453.51|451.11|453.51|451.11|453.42|451.02|0
1654687380000|2022-06-08 11:23:00|453.25|450.85|453.34|450.94|453.42|451.02|453.25|450.85|0
1654687390000|2022-06-08 11:23:10|453.25|450.85|453.08|450.68|453.25|450.85|453.08|450.68|0
1654687400000|2022-06-08 11:23:20|452.91|450.51|453.08|450.68|453.08|450.68|452.91|450.51|0
1654687410000|2022-06-08 11:23:30|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654687420000|2022-06-08 11:23:40|453.42|451.02|453.25|450.85|453.42|451.02|453.25|450.85|0
1654687430000|2022-06-08 11:23:50|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1654687440000|2022-06-08 11:24:00|453.25|450.85|453.25|450.85|453.25|450.85|453.25|450.85|0
1654687450000|2022-06-08 11:24:10|453.17|450.77|453.08|450.68|453.17|450.77|453.08|450.68|0
1654687460000|2022-06-08 11:24:20|452.99|450.59|453.08|450.68|453.08|450.68|452.91|450.51|0
1654687470000|2022-06-08 11:24:30|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654687480000|2022-06-08 11:24:40|452.82|450.42|452.82|450.42|452.91|450.51|452.82|450.42|0
1654687490000|2022-06-08 11:24:50|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1654687510000|2022-06-08 11:25:10|452.99|450.59|452.91|450.51|452.99|450.59|452.91|450.51|0
1654687520000|2022-06-08 11:25:20|452.73|450.33|452.56|450.16|452.73|450.33|452.56|450.16|0
1654687530000|2022-06-08 11:25:30|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654687550000|2022-06-08 11:25:50|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1654687560000|2022-06-08 11:26:00|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1654687570000|2022-06-08 11:26:10|452.39|449.99|452.56|450.16|452.56|450.16|452.39|449.99|0
1654687580000|2022-06-08 11:26:20|452.73|450.33|452.56|450.16|452.73|450.33|452.56|450.16|0
1654687600000|2022-06-08 11:26:40|452.22|449.82|452.31|449.91|452.31|449.91|452.22|449.82|0
1654687610000|2022-06-08 11:26:50|452.39|449.99|452.05|449.65|452.39|449.99|452.05|449.65|0
1654687620000|2022-06-08 11:27:00|452.22|449.82|452.22|449.82|452.31|449.91|452.22|449.82|0
1654687630000|2022-06-08 11:27:10|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654687650000|2022-06-08 11:27:30|452.31|449.91|452.56|450.16|452.56|450.16|452.31|449.91|0
1654687660000|2022-06-08 11:27:40|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654687670000|2022-06-08 11:27:50|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1654687680000|2022-06-08 11:28:00|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654687690000|2022-06-08 11:28:10|452.65|450.25|452.39|449.99|452.65|450.25|452.39|449.99|0
1654687700000|2022-06-08 11:28:20|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1654687710000|2022-06-08 11:28:30|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1654687720000|2022-06-08 11:28:40|452.48|450.08|452.39|449.99|452.48|450.08|452.39|449.99|0
1654687730000|2022-06-08 11:28:50|452.31|449.91|452.39|449.99|452.39|449.99|452.31|449.91|0
1654687750000|2022-06-08 11:29:10|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1654687760000|2022-06-08 11:29:20|452.31|449.91|452.31|449.91|452.31|449.91|452.31|449.91|0
1654687770000|2022-06-08 11:29:30|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1654687790000|2022-06-08 11:29:50|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1654687840000|2022-06-08 11:30:40|451.37|448.97|451.54|449.14|451.54|449.14|451.37|448.97|0
1654687850000|2022-06-08 11:30:50|451.88|449.48|451.37|448.97|451.88|449.48|451.37|448.97|0
1654687860000|2022-06-08 11:31:00|451.54|449.14|451.2|448.8|451.54|449.14|451.2|448.8|0
1654687880000|2022-06-08 11:31:20|451.03|448.63|450.86|448.46|451.03|448.63|450.86|448.46|0
1654687890000|2022-06-08 11:31:30|450.69|448.29|450.69|448.29|450.69|448.29|450.52|448.12|0
1654687900000|2022-06-08 11:31:40|450.52|448.12|450.52|448.12|450.52|448.12|450.52|448.12|0
1654687910000|2022-06-08 11:31:50|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1654687920000|2022-06-08 11:32:00|450.77|448.37|450.51|448.11|450.77|448.37|450.51|448.11|0
1654687940000|2022-06-08 11:32:20|450.34|447.94|450|447.6|450.34|447.94|450|447.6|0
1654687950000|2022-06-08 11:32:30|449.83|447.43|450.17|447.77|450.17|447.77|449.83|447.43|0
1654687960000|2022-06-08 11:32:40|450.34|447.94|450|447.6|450.34|447.94|450|447.6|0
1654687970000|2022-06-08 11:32:50|449.83|447.43|450|447.6|450|447.6|449.83|447.43|0
1654687980000|2022-06-08 11:33:00|449.92|447.52|449.83|447.43|449.92|447.52|449.83|447.43|0
1654687990000|2022-06-08 11:33:10|450|447.6|449.92|447.52|450|447.6|449.92|447.52|0
1654688000000|2022-06-08 11:33:20|449.83|447.43|449.49|447.09|450|447.6|449.49|447.09|0
1654688010000|2022-06-08 11:33:30|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1654688020000|2022-06-08 11:33:40|449.15|446.75|449.32|446.92|449.32|446.92|449.15|446.75|0
1654688030000|2022-06-08 11:33:50|449.49|447.09|449.32|446.92|449.49|447.09|449.32|446.92|0
1654688040000|2022-06-08 11:34:00|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1654688060000|2022-06-08 11:34:20|449.75|447.35|449.83|447.43|449.83|447.43|449.66|447.26|0
1654688070000|2022-06-08 11:34:30|450|447.6|449.66|447.26|450|447.6|449.66|447.26|0
1654688080000|2022-06-08 11:34:40|449.49|447.09|449.66|447.26|449.66|447.26|449.49|447.09|0
1654688090000|2022-06-08 11:34:50|449.58|447.18|449.83|447.43|449.83|447.43|449.58|447.18|0
1654688100000|2022-06-08 11:35:00|449.66|447.26|449.83|447.43|449.83|447.43|449.66|447.26|0
1654688110000|2022-06-08 11:35:10|449.92|447.52|449.83|447.43|449.92|447.52|449.83|447.43|0
1654688120000|2022-06-08 11:35:20|449.92|447.52|449.83|447.43|450|447.6|449.83|447.43|0
1654688130000|2022-06-08 11:35:30|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654688140000|2022-06-08 11:35:40|450|447.6|449.83|447.43|450.17|447.77|449.83|447.43|0
1654688150000|2022-06-08 11:35:50|449.66|447.26|449.58|447.18|449.66|447.26|449.49|447.09|0
1654688160000|2022-06-08 11:36:00|449.41|447.01|449.32|446.92|449.49|447.09|449.32|446.92|0
1654688170000|2022-06-08 11:36:10|449.49|447.09|449.32|446.92|449.49|447.09|449.32|446.92|0
1654688180000|2022-06-08 11:36:20|449.49|447.09|449.49|447.09|449.49|447.09|449.32|446.92|0
1654688190000|2022-06-08 11:36:30|449.32|446.92|449.49|447.09|449.49|447.09|449.32|446.92|0
1654688200000|2022-06-08 11:36:40|449.32|446.92|449.49|447.09|449.49|447.09|449.32|446.92|0
1654688210000|2022-06-08 11:36:50|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1654688220000|2022-06-08 11:37:00|449.24|446.84|449.32|446.92|449.32|446.92|449.24|446.84|0
1654688230000|2022-06-08 11:37:10|449.49|447.09|449.66|447.26|449.66|447.26|449.49|447.09|0
1654688240000|2022-06-08 11:37:20|449.83|447.43|449.66|447.26|449.83|447.43|449.66|447.26|0
1654688250000|2022-06-08 11:37:30|449.83|447.43|449.83|447.43|449.83|447.43|449.66|447.26|0
1654688260000|2022-06-08 11:37:40|449.66|447.26|449.83|447.43|449.83|447.43|449.66|447.26|0
1654688270000|2022-06-08 11:37:50|449.75|447.35|449.49|447.09|449.75|447.35|449.49|447.09|0
1654688280000|2022-06-08 11:38:00|449.41|447.01|449.32|446.92|449.49|447.09|449.32|446.92|0
1654688290000|2022-06-08 11:38:10|449.49|447.09|449.66|447.26|449.66|447.26|449.49|447.09|0
1654688300000|2022-06-08 11:38:20|449.75|447.35|449.66|447.26|449.75|447.35|449.66|447.26|0
1654688310000|2022-06-08 11:38:30|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1654688320000|2022-06-08 11:38:40|449.66|447.26|449.75|447.35|449.75|447.35|449.66|447.26|0
1654688330000|2022-06-08 11:38:50|449.66|447.26|450|447.6|450|447.6|449.66|447.26|0
1654688340000|2022-06-08 11:39:00|449.92|447.52|449.83|447.43|449.92|447.52|449.83|447.43|0
1654688390000|2022-06-08 11:39:50|449.32|446.92|449.66|447.26|449.66|447.26|449.32|446.92|0
1654688400000|2022-06-08 11:40:00|449.83|447.43|449.92|447.52|449.92|447.52|449.83|447.43|0
1654688410000|2022-06-08 11:40:10|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654688420000|2022-06-08 11:40:20|450.34|447.94|450.51|448.11|450.68|448.28|450.34|447.94|0
1654688430000|2022-06-08 11:40:30|450.77|448.37|450.68|448.28|450.77|448.37|450.68|448.28|0
1654688440000|2022-06-08 11:40:40|450.85|448.45|450.85|448.45|450.85|448.45|450.68|448.28|0
1654688450000|2022-06-08 11:40:50|450.68|448.28|451.02|448.62|451.19|448.79|450.68|448.28|0
1654688460000|2022-06-08 11:41:00|450.68|448.28|451.02|448.62|451.02|448.62|450.68|448.28|0
1654688470000|2022-06-08 11:41:10|450.85|448.45|451.45|449.05|451.45|449.05|450.85|448.45|0
1654688480000|2022-06-08 11:41:20|451.36|448.96|451.45|449.05|451.53|449.13|451.36|448.96|0
1654688490000|2022-06-08 11:41:30|451.36|448.96|451.36|448.96|451.45|449.05|451.36|448.96|0
1654688510000|2022-06-08 11:41:50|451.53|449.13|451.7|449.3|451.7|449.3|451.53|449.13|0
1654688530000|2022-06-08 11:42:10|451.53|449.13|451.53|449.13|451.7|449.3|451.53|449.13|0
1654688550000|2022-06-08 11:42:30|451.36|448.96|451.36|448.96|451.36|448.96|451.36|448.96|0
1654688560000|2022-06-08 11:42:40|451.53|449.13|451.19|448.79|451.53|449.13|451.19|448.79|0
1654688590000|2022-06-08 11:43:10|451.02|448.62|450.85|448.45|451.02|448.62|450.85|448.45|0
1654688600000|2022-06-08 11:43:20|451.02|448.62|451.02|448.62|451.19|448.79|451.02|448.62|0
1654688610000|2022-06-08 11:43:30|451.19|448.79|451.11|448.71|451.19|448.79|451.02|448.62|0
1654688620000|2022-06-08 11:43:40|451.19|448.79|451.19|448.79|451.19|448.79|451.02|448.62|0
1654688630000|2022-06-08 11:43:50|451.36|448.96|451.19|448.79|451.36|448.96|451.19|448.79|0
1654688640000|2022-06-08 11:44:00|451.36|448.96|451.36|448.96|451.36|448.96|451.19|448.79|0
1654688650000|2022-06-08 11:44:10|451.53|449.13|451.36|448.96|451.53|449.13|451.36|448.96|0
1654688660000|2022-06-08 11:44:20|451.53|449.13|451.53|449.13|451.53|449.13|451.53|449.13|0
1654688670000|2022-06-08 11:44:30|451.36|448.96|451.53|449.13|451.53|449.13|451.36|448.96|0
1654688680000|2022-06-08 11:44:40|451.45|449.05|451.36|448.96|451.45|449.05|451.36|448.96|0
1654688690000|2022-06-08 11:44:50|451.28|448.88|451.28|448.88|451.28|448.88|451.11|448.71|0
1654688700000|2022-06-08 11:45:00|451.19|448.79|451.36|448.96|451.36|448.96|451.19|448.79|0
1654688710000|2022-06-08 11:45:10|451.19|448.79|451.19|448.79|451.19|448.79|451.19|448.79|0
1654688720000|2022-06-08 11:45:20|451.02|448.62|451.19|448.79|451.19|448.79|450.85|448.45|0
1654688730000|2022-06-08 11:45:30|451.28|448.88|451.36|448.96|451.36|448.96|451.28|448.88|0
1654688740000|2022-06-08 11:45:40|451.53|449.13|451.53|449.13|451.53|449.13|451.53|449.13|0
1654688750000|2022-06-08 11:45:50|451.62|449.22|452.04|449.64|452.04|449.64|451.62|449.22|0
1654688760000|2022-06-08 11:46:00|451.87|449.47|451.87|449.47|451.87|449.47|451.7|449.3|0
1654688770000|2022-06-08 11:46:10|452.04|449.64|451.87|449.47|452.04|449.64|451.87|449.47|0
1654688780000|2022-06-08 11:46:20|451.79|449.39|451.87|449.47|451.87|449.47|451.7|449.3|0
1654688790000|2022-06-08 11:46:30|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1654688800000|2022-06-08 11:46:40|451.87|449.47|451.62|449.22|451.87|449.47|451.62|449.22|0
1654688810000|2022-06-08 11:46:50|451.53|449.13|451.7|449.3|451.7|449.3|451.36|448.96|0
1654688820000|2022-06-08 11:47:00|451.79|449.39|451.79|449.39|451.79|449.39|451.7|449.3|0
1654688830000|2022-06-08 11:47:10|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1654688840000|2022-06-08 11:47:20|451.96|449.56|452.04|449.64|452.04|449.64|451.96|449.56|0
1654688850000|2022-06-08 11:47:30|451.87|449.47|451.79|449.39|451.87|449.47|451.79|449.39|0
1654688860000|2022-06-08 11:47:40|451.7|449.3|451.87|449.47|451.87|449.47|451.7|449.3|0
1654688870000|2022-06-08 11:47:50|452.04|449.64|451.87|449.47|452.04|449.64|451.87|449.47|0
1654688880000|2022-06-08 11:48:00|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1654688890000|2022-06-08 11:48:10|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1654688900000|2022-06-08 11:48:20|452.38|449.98|452.21|449.81|452.38|449.98|452.21|449.81|0
1654688910000|2022-06-08 11:48:30|452.04|449.64|451.96|449.56|452.04|449.64|451.87|449.47|0
1654688920000|2022-06-08 11:48:40|452.04|449.64|451.87|449.47|452.04|449.64|451.7|449.3|0
1654688930000|2022-06-08 11:48:50|451.79|449.39|451.87|449.47|452.04|449.64|451.7|449.3|0
1654688940000|2022-06-08 11:49:00|451.7|449.3|451.87|449.47|451.87|449.47|451.7|449.3|0
1654688950000|2022-06-08 11:49:10|451.7|449.3|452.04|449.64|452.04|449.64|451.7|449.3|0
1654688960000|2022-06-08 11:49:20|451.87|449.47|452.04|449.64|452.04|449.64|451.87|449.47|0
1654688970000|2022-06-08 11:49:30|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1654688980000|2022-06-08 11:49:40|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1654688990000|2022-06-08 11:49:50|452.55|450.15|452.73|450.33|452.73|450.33|452.55|450.15|0
1654689000000|2022-06-08 11:50:00|452.72|450.32|452.9|450.5|452.9|450.5|452.72|450.32|0
1654689010000|2022-06-08 11:50:10|453.07|450.67|453.07|450.67|453.07|450.67|452.9|450.5|0
1654689020000|2022-06-08 11:50:20|453.41|451.01|453.58|451.18|453.58|451.18|453.41|451.01|0
1654689030000|2022-06-08 11:50:30|453.75|451.35|453.92|451.52|453.92|451.52|453.75|451.35|0
1654689040000|2022-06-08 11:50:40|453.84|451.44|453.75|451.35|453.84|451.44|453.75|451.35|0
1654689050000|2022-06-08 11:50:50|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1654689060000|2022-06-08 11:51:00|453.5|451.1|453.41|451.01|453.5|451.1|453.41|451.01|0
1654689070000|2022-06-08 11:51:10|453.58|451.18|453.75|451.35|453.75|451.35|453.58|451.18|0
1654689080000|2022-06-08 11:51:20|453.58|451.18|453.41|451.01|453.58|451.18|453.41|451.01|0
1654689090000|2022-06-08 11:51:30|453.5|451.1|453.24|450.84|453.5|451.1|453.24|450.84|0
1654689100000|2022-06-08 11:51:40|453.41|451.01|453.58|451.18|453.58|451.18|453.41|451.01|0
1654689110000|2022-06-08 11:51:50|453.75|451.35|453.41|451.01|453.75|451.35|453.41|451.01|0
1654689120000|2022-06-08 11:52:00|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654689130000|2022-06-08 11:52:10|453.07|450.67|453.24|450.84|453.24|450.84|453.07|450.67|0
1654689140000|2022-06-08 11:52:20|453.07|450.67|453.24|450.84|453.24|450.84|453.07|450.67|0
1654689160000|2022-06-08 11:52:40|453.41|451.01|453.24|450.84|453.41|451.01|453.24|450.84|0
1654689170000|2022-06-08 11:52:50|453.33|450.93|453.07|450.67|453.33|450.93|453.07|450.67|0
1654689180000|2022-06-08 11:53:00|453.15|450.75|453.07|450.67|453.24|450.84|453.07|450.67|0
1654689190000|2022-06-08 11:53:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654689200000|2022-06-08 11:53:20|453.15|450.75|453.07|450.67|453.24|450.84|453.07|450.67|0
1654689220000|2022-06-08 11:53:40|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1654689230000|2022-06-08 11:53:50|453.41|451.01|453.07|450.67|453.41|451.01|453.07|450.67|0
1654689250000|2022-06-08 11:54:10|453.15|450.75|453.24|450.84|453.24|450.84|453.15|450.75|0
1654689270000|2022-06-08 11:54:30|453.41|451.01|453.41|451.01|453.41|451.01|453.32|450.92|0
1654689280000|2022-06-08 11:54:40|453.58|451.18|453.75|451.35|453.75|451.35|453.58|451.18|0
1654689290000|2022-06-08 11:54:50|453.67|451.27|453.75|451.35|453.75|451.35|453.67|451.27|0
1654689300000|2022-06-08 11:55:00|453.92|451.52|453.58|451.18|453.92|451.52|453.58|451.18|0
1654689310000|2022-06-08 11:55:10|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654689320000|2022-06-08 11:55:20|453.67|451.27|453.75|451.35|453.75|451.35|453.67|451.27|0
1654689330000|2022-06-08 11:55:30|453.84|451.44|453.92|451.52|453.92|451.52|453.75|451.35|0
1654689340000|2022-06-08 11:55:40|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654689350000|2022-06-08 11:55:50|453.67|451.27|453.58|451.18|453.75|451.35|453.58|451.18|0
1654689360000|2022-06-08 11:56:00|453.49|451.09|453.58|451.18|453.58|451.18|453.49|451.09|0
1654689380000|2022-06-08 11:56:20|453.41|451.01|453.41|451.01|453.41|451.01|453.32|450.92|0
1654689390000|2022-06-08 11:56:30|453.32|450.92|453.23|450.83|453.32|450.92|453.23|450.83|0
1654689410000|2022-06-08 11:56:50|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1654689420000|2022-06-08 11:57:00|453.32|450.92|453.23|450.83|453.32|450.92|453.23|450.83|0
1654689430000|2022-06-08 11:57:10|453.06|450.66|453.06|450.66|453.23|450.83|453.06|450.66|0
1654689440000|2022-06-08 11:57:20|453.23|450.83|452.89|450.49|453.23|450.83|452.89|450.49|0
1654689450000|2022-06-08 11:57:30|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654689460000|2022-06-08 11:57:40|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1654689470000|2022-06-08 11:57:50|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654689480000|2022-06-08 11:58:00|453.23|450.83|452.89|450.49|453.23|450.83|452.89|450.49|0
1654689490000|2022-06-08 11:58:10|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1654689500000|2022-06-08 11:58:20|452.89|450.49|453.23|450.83|453.23|450.83|452.89|450.49|0
1654689510000|2022-06-08 11:58:30|453.06|450.66|453.58|451.18|453.58|451.18|453.06|450.66|0
1654689520000|2022-06-08 11:58:40|453.41|451.01|453.41|451.01|453.41|451.01|453.41|451.01|0
1654689530000|2022-06-08 11:58:50|453.23|450.83|453.06|450.66|453.23|450.83|453.06|450.66|0
1654689540000|2022-06-08 11:59:00|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654689550000|2022-06-08 11:59:10|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1654689560000|2022-06-08 11:59:20|453.58|451.18|453.32|450.92|453.58|451.18|453.32|450.92|0
1654689570000|2022-06-08 11:59:30|453.4|451|453.58|451.18|453.58|451.18|453.4|451|0
1654689580000|2022-06-08 11:59:40|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654689600000|2022-06-08 12:00:00|453.84|451.44|453.75|451.35|453.84|451.44|453.58|451.18|0
1654689610000|2022-06-08 12:00:10|453.92|451.52|454.09|451.69|454.09|451.69|453.92|451.52|0
1654689620000|2022-06-08 12:00:20|453.92|451.52|453.92|451.52|453.92|451.52|453.84|451.44|0
1654689630000|2022-06-08 12:00:30|453.84|451.44|453.75|451.35|453.92|451.52|453.75|451.35|0
1654689650000|2022-06-08 12:00:50|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1654689660000|2022-06-08 12:01:00|453.66|451.26|454.69|452.29|454.69|452.29|453.66|451.26|0
1654689670000|2022-06-08 12:01:10|454.6|452.2|454.77|452.37|454.94|452.54|454.6|452.2|0
1654689680000|2022-06-08 12:01:20|454.86|452.46|455.12|452.72|455.12|452.72|454.86|452.46|0
1654689690000|2022-06-08 12:01:30|455.03|452.63|454.77|452.37|455.03|452.63|454.77|452.37|0
1654689700000|2022-06-08 12:01:40|455.12|452.72|455.12|452.72|455.12|452.72|454.94|452.54|0
1654689710000|2022-06-08 12:01:50|455.29|452.89|455.11|452.71|455.29|452.89|455.11|452.71|0
1654689720000|2022-06-08 12:02:00|455.38|452.98|455.29|452.89|455.38|452.98|455.11|452.71|0
1654689730000|2022-06-08 12:02:10|455.11|452.71|455.2|452.8|455.2|452.8|455.11|452.71|0
1654689740000|2022-06-08 12:02:20|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1654689750000|2022-06-08 12:02:30|455.03|452.63|454.77|452.37|455.03|452.63|454.77|452.37|0
1654689760000|2022-06-08 12:02:40|454.86|452.46|454.77|452.37|454.94|452.54|454.77|452.37|0
1654689770000|2022-06-08 12:02:50|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1654689780000|2022-06-08 12:03:00|454.43|452.03|454.77|452.37|454.77|452.37|454.43|452.03|0
1654689790000|2022-06-08 12:03:10|454.86|452.46|454.77|452.37|454.86|452.46|454.77|452.37|0
1654689810000|2022-06-08 12:03:30|454.69|452.29|454.6|452.2|454.69|452.29|454.6|452.2|0
1654689820000|2022-06-08 12:03:40|454.69|452.29|454.43|452.03|454.69|452.29|454.43|452.03|0
1654689830000|2022-06-08 12:03:50|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1654689840000|2022-06-08 12:04:00|454.09|451.69|453.92|451.52|454.09|451.69|453.92|451.52|0
1654689850000|2022-06-08 12:04:10|453.74|451.34|453.92|451.52|453.92|451.52|453.74|451.34|0
1654689860000|2022-06-08 12:04:20|453.74|451.34|453.92|451.52|453.92|451.52|453.74|451.34|0
1654689870000|2022-06-08 12:04:30|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1654689890000|2022-06-08 12:04:50|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1654689900000|2022-06-08 12:05:00|454.43|452.03|454.35|451.95|454.43|452.03|454.26|451.86|0
1654689910000|2022-06-08 12:05:10|454.09|451.69|453.92|451.52|454.18|451.78|453.92|451.52|0
1654689920000|2022-06-08 12:05:20|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1654689930000|2022-06-08 12:05:30|454.18|451.78|453.92|451.52|454.18|451.78|453.92|451.52|0
1654689940000|2022-06-08 12:05:40|454|451.6|454|451.6|454|451.6|454|451.6|0
1654689950000|2022-06-08 12:05:50|454.09|451.69|454.26|451.86|454.26|451.86|454.09|451.69|0
1654689960000|2022-06-08 12:06:00|454.43|452.03|454.09|451.69|454.43|452.03|454.09|451.69|0
1654689970000|2022-06-08 12:06:10|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1654689980000|2022-06-08 12:06:20|454.18|451.78|453.92|451.52|454.18|451.78|453.92|451.52|0
1654689990000|2022-06-08 12:06:30|454.43|452.03|454.09|451.69|454.43|452.03|454.09|451.69|0
1654690000000|2022-06-08 12:06:40|453.91|451.51|453.91|451.51|454.09|451.69|453.91|451.51|0
1654690010000|2022-06-08 12:06:50|454|451.6|453.91|451.51|454|451.6|453.91|451.51|0
1654690020000|2022-06-08 12:07:00|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1654690030000|2022-06-08 12:07:10|454.35|451.95|454.09|451.69|454.35|451.95|454.09|451.69|0
1654690040000|2022-06-08 12:07:20|453.91|451.51|453.74|451.34|453.91|451.51|453.74|451.34|0
1654690050000|2022-06-08 12:07:30|453.57|451.17|453.4|451|453.57|451.17|453.23|450.83|0
1654690060000|2022-06-08 12:07:40|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1654690070000|2022-06-08 12:07:50|453.4|451|453.4|451|453.49|451.09|453.4|451|0
1654690080000|2022-06-08 12:08:00|453.57|451.17|453.74|451.34|453.74|451.34|453.57|451.17|0
1654690090000|2022-06-08 12:08:10|453.57|451.17|453.66|451.26|453.66|451.26|453.57|451.17|0
1654690100000|2022-06-08 12:08:20|453.57|451.17|453.57|451.17|453.57|451.17|453.4|451|0
1654690110000|2022-06-08 12:08:30|453.49|451.09|453.23|450.83|453.57|451.17|453.23|450.83|0
1654690120000|2022-06-08 12:08:40|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1654690140000|2022-06-08 12:09:00|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1654690150000|2022-06-08 12:09:10|453.06|450.66|453.06|450.66|453.15|450.75|453.06|450.66|0
1654690160000|2022-06-08 12:09:20|453.23|450.83|453.4|451|453.4|451|453.06|450.66|0
1654690170000|2022-06-08 12:09:30|453.49|451.09|453.74|451.34|453.74|451.34|453.49|451.09|0
1654690180000|2022-06-08 12:09:40|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654690190000|2022-06-08 12:09:50|454|451.6|454.08|451.68|454.08|451.68|454|451.6|0
1654690210000|2022-06-08 12:10:10|453.57|451.17|453.4|451|453.57|451.17|453.4|451|0
1654690220000|2022-06-08 12:10:20|453.49|451.09|453.4|451|453.49|451.09|453.4|451|0
1654690230000|2022-06-08 12:10:30|453.49|451.09|453.4|451|453.49|451.09|453.4|451|0
1654690240000|2022-06-08 12:10:40|453.23|450.83|453.32|450.92|453.32|450.92|453.23|450.83|0
1654690250000|2022-06-08 12:10:50|453.4|451|453.57|451.17|453.57|451.17|453.4|451|0
1654690260000|2022-06-08 12:11:00|453.74|451.34|453.74|451.34|453.74|451.34|453.57|451.17|0
1654690270000|2022-06-08 12:11:10|453.91|451.51|454|451.6|454|451.6|453.91|451.51|0
1654690280000|2022-06-08 12:11:20|453.83|451.43|453.91|451.51|453.91|451.51|453.74|451.34|0
1654690300000|2022-06-08 12:11:40|453.74|451.34|453.74|451.34|453.74|451.34|453.74|451.34|0
1654690310000|2022-06-08 12:11:50|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654690320000|2022-06-08 12:12:00|454.08|451.68|454.08|451.68|454.26|451.86|454.08|451.68|0
1654690330000|2022-06-08 12:12:10|454.34|451.94|454.43|452.03|454.43|452.03|454.17|451.77|0
1654690340000|2022-06-08 12:12:20|454.25|451.85|454.43|452.03|454.43|452.03|454.25|451.85|0
1654690350000|2022-06-08 12:12:30|454.25|451.85|454.34|451.94|454.43|452.03|454.25|451.85|0
1654690360000|2022-06-08 12:12:40|454.25|451.85|454.34|451.94|454.34|451.94|454.25|451.85|0
1654690370000|2022-06-08 12:12:50|454.08|451.68|453.74|451.34|454.08|451.68|453.74|451.34|0
1654690380000|2022-06-08 12:13:00|453.66|451.26|453.74|451.34|453.74|451.34|453.66|451.26|0
1654690390000|2022-06-08 12:13:10|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1654690400000|2022-06-08 12:13:20|453.4|451|453.4|451|453.4|451|453.4|451|0
1654690410000|2022-06-08 12:13:30|453.23|450.83|453.06|450.66|453.23|450.83|453.06|450.66|0
1654690420000|2022-06-08 12:13:40|452.2|449.8|452.03|449.63|452.2|449.8|452.03|449.63|0
1654690430000|2022-06-08 12:13:50|451.86|449.46|452.72|450.32|452.72|450.32|451.86|449.46|0
1654690440000|2022-06-08 12:14:00|452.54|450.14|452.72|450.32|452.72|450.32|452.54|450.14|0
1654690450000|2022-06-08 12:14:10|452.54|450.14|452.72|450.32|452.72|450.32|452.54|450.14|0
1654690460000|2022-06-08 12:14:20|452.89|450.49|453.06|450.66|453.06|450.66|452.89|450.49|0
1654690470000|2022-06-08 12:14:30|452.89|450.49|453.23|450.83|453.23|450.83|452.89|450.49|0
1654690480000|2022-06-08 12:14:40|453.06|450.66|453.23|450.83|453.23|450.83|453.06|450.66|0
1654690500000|2022-06-08 12:15:00|453.4|451|453.4|451|453.4|451|453.4|451|0
1654690520000|2022-06-08 12:15:20|453.57|451.17|454.25|451.85|454.25|451.85|453.57|451.17|0
1654690530000|2022-06-08 12:15:30|454.42|452.02|454.6|452.2|454.6|452.2|454.42|452.02|0
1654690540000|2022-06-08 12:15:40|454.42|452.02|454.25|451.85|454.42|452.02|454.25|451.85|0
1654690550000|2022-06-08 12:15:50|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1654690560000|2022-06-08 12:16:00|454.6|452.2|454.77|452.37|454.77|452.37|454.6|452.2|0
1654690570000|2022-06-08 12:16:10|454.94|452.54|454.6|452.2|454.94|452.54|454.6|452.2|0
1654690580000|2022-06-08 12:16:20|454.42|452.02|454.6|452.2|454.6|452.2|454.42|452.02|0
1654690590000|2022-06-08 12:16:30|454.42|452.02|454.77|452.37|454.77|452.37|454.42|452.02|0
1654690600000|2022-06-08 12:16:40|454.6|452.2|454.77|452.37|454.77|452.37|454.6|452.2|0
1654690610000|2022-06-08 12:16:50|454.94|452.54|454.77|452.37|454.94|452.54|454.77|452.37|0
1654690620000|2022-06-08 12:17:00|454.68|452.28|454.42|452.02|454.68|452.28|454.42|452.02|0
1654690630000|2022-06-08 12:17:10|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1654690640000|2022-06-08 12:17:20|454.77|452.37|454.77|452.37|454.94|452.54|454.77|452.37|0
1654690650000|2022-06-08 12:17:30|454.6|452.2|454.77|452.37|454.77|452.37|454.6|452.2|0
1654690660000|2022-06-08 12:17:40|454.68|452.28|454.77|452.37|454.94|452.54|454.68|452.28|0
1654690670000|2022-06-08 12:17:50|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1654690680000|2022-06-08 12:18:00|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1654690690000|2022-06-08 12:18:10|454.59|452.19|454.42|452.02|454.59|452.19|454.42|452.02|0
1654690700000|2022-06-08 12:18:20|454.51|452.11|454.42|452.02|454.51|452.11|454.42|452.02|0
1654690710000|2022-06-08 12:18:30|454.59|452.19|454.59|452.19|454.59|452.19|454.51|452.11|0
1654690720000|2022-06-08 12:18:40|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654690730000|2022-06-08 12:18:50|454.25|451.85|454.08|451.68|454.25|451.85|454.08|451.68|0
1654690750000|2022-06-08 12:19:10|454.25|451.85|454.17|451.77|454.25|451.85|454.17|451.77|0
1654690760000|2022-06-08 12:19:20|454|451.6|454|451.6|454.25|451.85|453.91|451.51|0
1654690770000|2022-06-08 12:19:30|453.91|451.51|454|451.6|454|451.6|453.91|451.51|0
1654690780000|2022-06-08 12:19:40|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1654690790000|2022-06-08 12:19:50|453.91|451.51|453.91|451.51|453.91|451.51|453.91|451.51|0
1654690800000|2022-06-08 12:20:00|454.08|451.68|454.08|451.68|454.17|451.77|453.91|451.51|0
1654690810000|2022-06-08 12:20:10|453.91|451.51|454.08|451.68|454.25|451.85|453.91|451.51|0
1654690820000|2022-06-08 12:20:20|454.42|452.02|454.42|452.02|454.42|452.02|454.08|451.68|0
1654690830000|2022-06-08 12:20:30|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654690840000|2022-06-08 12:20:40|454.17|451.77|454.08|451.68|454.42|452.02|454.08|451.68|0
1654690850000|2022-06-08 12:20:50|454.17|451.77|454.25|451.85|454.25|451.85|454.17|451.77|0
1654690860000|2022-06-08 12:21:00|454.42|452.02|454.08|451.68|454.42|452.02|454.08|451.68|0
1654690870000|2022-06-08 12:21:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1654690880000|2022-06-08 12:21:20|454|451.6|453.91|451.51|454|451.6|453.91|451.51|0
1654690890000|2022-06-08 12:21:30|454.08|451.68|454.08|451.68|454.17|451.77|454.08|451.68|0
1654690900000|2022-06-08 12:21:40|454.25|451.85|454.34|451.94|454.34|451.94|454.25|451.85|0
1654690910000|2022-06-08 12:21:50|454.25|451.85|454.17|451.77|454.25|451.85|454.17|451.77|0
1654690920000|2022-06-08 12:22:00|454.25|451.85|454.25|451.85|454.25|451.85|454.08|451.68|0
1654690930000|2022-06-08 12:22:10|454.42|452.02|454.42|452.02|454.42|452.02|454.25|451.85|0
1654690940000|2022-06-08 12:22:20|454.25|451.85|454.42|452.02|454.42|452.02|454.25|451.85|0
1654690950000|2022-06-08 12:22:30|454.59|452.19|454.76|452.36|454.76|452.36|454.59|452.19|0
1654690960000|2022-06-08 12:22:40|454.94|452.54|454.94|452.54|454.94|452.54|454.94|452.54|0
1654690970000|2022-06-08 12:22:50|455.11|452.71|454.94|452.54|455.11|452.71|454.94|452.54|0
1654690980000|2022-06-08 12:23:00|455.11|452.71|455.28|452.88|455.28|452.88|454.94|452.54|0
1654690990000|2022-06-08 12:23:10|455.11|452.71|455.37|452.97|455.37|452.97|455.11|452.71|0
1654691000000|2022-06-08 12:23:20|455.45|453.05|455.28|452.88|455.45|453.05|455.28|452.88|0
1654691010000|2022-06-08 12:23:30|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1654691020000|2022-06-08 12:23:40|455.28|452.88|455.45|453.05|455.45|453.05|455.28|452.88|0
1654691030000|2022-06-08 12:23:50|455.62|453.22|455.96|453.56|455.96|453.56|455.62|453.22|0
1654691040000|2022-06-08 12:24:00|455.88|453.48|456.48|454.08|456.48|454.08|455.88|453.48|0
1654691050000|2022-06-08 12:24:10|456.31|453.91|456.31|453.91|456.48|454.08|456.31|453.91|0
1654691060000|2022-06-08 12:24:20|456.48|454.08|456.65|454.25|456.65|454.25|456.48|454.08|0
1654691070000|2022-06-08 12:24:30|456.82|454.42|456.82|454.42|456.82|454.42|456.82|454.42|0
1654691080000|2022-06-08 12:24:40|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1654691090000|2022-06-08 12:24:50|456.82|454.42|456.91|454.51|456.91|454.51|456.82|454.42|0
1654691100000|2022-06-08 12:25:00|457.16|454.76|457.25|454.85|457.25|454.85|456.99|454.59|0
1654691110000|2022-06-08 12:25:10|457.34|454.94|457.34|454.94|457.34|454.94|457.16|454.76|0
1654691120000|2022-06-08 12:25:20|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654691140000|2022-06-08 12:25:40|457.08|454.68|457.16|454.76|457.16|454.76|456.99|454.59|0
1654691150000|2022-06-08 12:25:50|457.68|455.28|457.51|455.11|457.68|455.28|457.51|455.11|0
1654691160000|2022-06-08 12:26:00|457.68|455.28|457.85|455.45|458.02|455.62|457.68|455.28|0
1654691170000|2022-06-08 12:26:10|457.68|455.28|457.51|455.11|457.68|455.28|457.51|455.11|0
1654691180000|2022-06-08 12:26:20|457.68|455.28|457.85|455.45|457.85|455.45|457.68|455.28|0
1654691190000|2022-06-08 12:26:30|457.68|455.28|458.02|455.62|458.02|455.62|457.68|455.28|0
1654691200000|2022-06-08 12:26:40|457.68|455.28|457.34|454.94|457.68|455.28|457.34|454.94|0
1654691210000|2022-06-08 12:26:50|457.25|454.85|457.34|454.94|457.34|454.94|457.25|454.85|0
1654691220000|2022-06-08 12:27:00|457.51|455.11|457.51|455.11|457.51|455.11|457.42|455.02|0
1654691230000|2022-06-08 12:27:10|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1654691240000|2022-06-08 12:27:20|457.16|454.76|456.91|454.51|457.16|454.76|456.91|454.51|0
1654691250000|2022-06-08 12:27:30|456.99|454.59|457.08|454.68|457.16|454.76|456.99|454.59|0
1654691260000|2022-06-08 12:27:40|457.34|454.94|457.16|454.76|457.34|454.94|456.99|454.59|0
1654691270000|2022-06-08 12:27:50|457.34|454.94|457.34|454.94|457.34|454.94|457.25|454.85|0
1654691280000|2022-06-08 12:28:00|457.25|454.85|457.34|454.94|457.34|454.94|457.25|454.85|0
1654691290000|2022-06-08 12:28:10|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1654691300000|2022-06-08 12:28:20|456.99|454.59|456.99|454.59|457.16|454.76|456.99|454.59|0
1654691320000|2022-06-08 12:28:40|456.82|454.42|456.82|454.42|456.82|454.42|456.65|454.25|0
1654691330000|2022-06-08 12:28:50|456.65|454.25|456.3|453.9|456.65|454.25|456.3|453.9|0
1654691340000|2022-06-08 12:29:00|456.48|454.08|456.39|453.99|456.48|454.08|456.22|453.82|0
1654691350000|2022-06-08 12:29:10|456.48|454.08|456.65|454.25|456.65|454.25|456.48|454.08|0
1654691360000|2022-06-08 12:29:20|456.48|454.08|456.48|454.08|456.82|454.42|456.48|454.08|0
1654691370000|2022-06-08 12:29:30|456.65|454.25|456.65|454.25|456.82|454.42|456.65|454.25|0
1654691380000|2022-06-08 12:29:40|456.99|454.59|457.33|454.93|457.33|454.93|456.99|454.59|0
1654691390000|2022-06-08 12:29:50|457.16|454.76|457.16|454.76|457.16|454.76|456.82|454.42|0
1654691400000|2022-06-08 12:30:00|457.51|455.11|457.6|455.2|457.77|455.37|457.51|455.11|0
1654691410000|2022-06-08 12:30:10|457.68|455.28|457.51|455.11|457.68|455.28|457.51|455.11|0
1654691440000|2022-06-08 12:30:40|457.33|454.93|458.02|455.62|458.02|455.62|457.33|454.93|0
1654691450000|2022-06-08 12:30:50|457.85|455.45|457.85|455.45|458.02|455.62|457.85|455.45|0
1654691460000|2022-06-08 12:31:00|457.94|455.54|457.85|455.45|458.02|455.62|457.85|455.45|0
1654691470000|2022-06-08 12:31:10|457.68|455.28|457.85|455.45|457.85|455.45|457.68|455.28|0
1654691480000|2022-06-08 12:31:20|458.02|455.62|457.85|455.45|458.02|455.62|457.85|455.45|0
1654691490000|2022-06-08 12:31:30|458.02|455.62|457.85|455.45|458.02|455.62|457.85|455.45|0
1654691500000|2022-06-08 12:31:40|457.68|455.28|458.02|455.62|458.02|455.62|457.68|455.28|0
1654691510000|2022-06-08 12:31:50|458.19|455.79|458.36|455.96|458.36|455.96|458.19|455.79|0
1654691520000|2022-06-08 12:32:00|458.54|456.14|459.05|456.65|459.05|456.65|458.54|456.14|0
1654691530000|2022-06-08 12:32:10|459.23|456.83|459.57|457.17|459.57|457.17|459.23|456.83|0
1654691540000|2022-06-08 12:32:20|459.74|457.34|460.26|457.86|460.26|457.86|459.74|457.34|0
1654691550000|2022-06-08 12:32:30|460.43|458.03|461.12|458.72|461.29|458.89|460.43|458.03|0
1654691560000|2022-06-08 12:32:40|461.64|459.24|461.47|459.07|461.64|459.24|461.47|459.07|0
1654691570000|2022-06-08 12:32:50|461.29|458.89|461.29|458.89|461.47|459.07|461.12|458.72|0
1654691580000|2022-06-08 12:33:00|461.21|458.81|461.47|459.07|461.47|459.07|461.21|458.81|0
1654691590000|2022-06-08 12:33:10|461.64|459.24|461.47|459.07|461.64|459.24|461.47|459.07|0
1654691600000|2022-06-08 12:33:20|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1654691610000|2022-06-08 12:33:30|461.12|458.72|460.95|458.55|461.12|458.72|460.95|458.55|0
1654691620000|2022-06-08 12:33:40|460.78|458.38|460.6|458.2|460.78|458.38|460.6|458.2|0
1654691630000|2022-06-08 12:33:50|460.43|458.03|460.6|458.2|460.78|458.38|460.43|458.03|0
1654691640000|2022-06-08 12:34:00|460.43|458.03|460.26|457.86|460.43|458.03|460.26|457.86|0
1654691650000|2022-06-08 12:34:10|460.09|457.69|459.91|457.51|460.09|457.69|459.91|457.51|0
1654691660000|2022-06-08 12:34:20|459.4|457|459.4|457|459.4|457|459.22|456.82|0
1654691670000|2022-06-08 12:34:30|459.57|457.17|459.4|457|459.57|457.17|459.4|457|0
1654691680000|2022-06-08 12:34:40|459.22|456.82|459.4|457|459.57|457.17|459.22|456.82|0
1654691690000|2022-06-08 12:34:50|459.57|457.17|460.26|457.86|460.26|457.86|459.57|457.17|0
1654691700000|2022-06-08 12:35:00|460.43|458.03|460.78|458.38|460.95|458.55|460.43|458.03|0
1654691710000|2022-06-08 12:35:10|460.69|458.29|460.26|457.86|460.69|458.29|460.26|457.86|0
1654691720000|2022-06-08 12:35:20|460.43|458.03|460.26|457.86|460.43|458.03|460.26|457.86|0
1654691730000|2022-06-08 12:35:30|459.91|457.51|459.91|457.51|460.09|457.69|459.91|457.51|0
1654691740000|2022-06-08 12:35:40|459.74|457.34|459.57|457.17|459.74|457.34|459.57|457.17|0
1654691750000|2022-06-08 12:35:50|459.4|457|459.22|456.82|459.4|457|459.22|456.82|0
1654691760000|2022-06-08 12:36:00|459.05|456.65|459.05|456.65|459.22|456.82|459.05|456.65|0
1654691770000|2022-06-08 12:36:10|458.88|456.48|459.05|456.65|459.05|456.65|458.88|456.48|0
1654691780000|2022-06-08 12:36:20|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1654691790000|2022-06-08 12:36:30|458.71|456.31|458.88|456.48|458.88|456.48|458.71|456.31|0
1654691800000|2022-06-08 12:36:40|458.8|456.4|458.71|456.31|458.88|456.48|458.71|456.31|0
1654691810000|2022-06-08 12:36:50|458.54|456.14|458.71|456.31|458.71|456.31|458.36|455.96|0
1654691820000|2022-06-08 12:37:00|458.54|456.14|457.34|454.94|458.54|456.14|457.34|454.94|0
1654691830000|2022-06-08 12:37:10|457.7|455.3|458.04|455.64|458.04|455.64|457.7|455.3|0
1654691840000|2022-06-08 12:37:20|457.87|455.47|457.87|455.47|457.87|455.47|457.7|455.3|0
1654691850000|2022-06-08 12:37:30|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1654691860000|2022-06-08 12:37:40|458.21|455.81|457.96|455.56|458.21|455.81|457.96|455.56|0
1654691870000|2022-06-08 12:37:50|457.87|455.47|457.87|455.47|458.04|455.64|457.87|455.47|0
1654691880000|2022-06-08 12:38:00|458.04|455.64|458.04|455.64|458.13|455.73|458.04|455.64|0
1654691890000|2022-06-08 12:38:10|458.21|455.81|458.21|455.81|458.21|455.81|458.21|455.81|0
1654691900000|2022-06-08 12:38:20|458.38|455.98|457.87|455.47|458.38|455.98|457.87|455.47|0
1654691910000|2022-06-08 12:38:30|457.7|455.3|457.7|455.3|457.87|455.47|457.7|455.3|0
1654691920000|2022-06-08 12:38:40|457.52|455.12|457.7|455.3|457.7|455.3|457.52|455.12|0
1654691930000|2022-06-08 12:38:50|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1654691940000|2022-06-08 12:39:00|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1654691950000|2022-06-08 12:39:10|457.87|455.47|458.04|455.64|458.04|455.64|457.87|455.47|0
1654691960000|2022-06-08 12:39:20|457.96|455.56|458.04|455.64|458.04|455.64|457.87|455.47|0
1654691970000|2022-06-08 12:39:30|457.87|455.47|457.87|455.47|458.04|455.64|457.87|455.47|0
1654691980000|2022-06-08 12:39:40|457.78|455.38|457.69|455.29|457.78|455.38|457.69|455.29|0
1654691990000|2022-06-08 12:39:50|457.52|455.12|457.69|455.29|457.69|455.29|457.52|455.12|0
1654692000000|2022-06-08 12:40:00|457.78|455.38|457.87|455.47|457.87|455.47|457.78|455.38|0
1654692010000|2022-06-08 12:40:10|457.69|455.29|457.52|455.12|457.69|455.29|457.52|455.12|0
1654692020000|2022-06-08 12:40:20|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1654692030000|2022-06-08 12:40:30|457.87|455.47|457.69|455.29|457.87|455.47|457.69|455.29|0
1654692040000|2022-06-08 12:40:40|457.87|455.47|457.69|455.29|457.87|455.47|457.61|455.21|0
1654692060000|2022-06-08 12:41:00|457.87|455.47|458.04|455.64|458.04|455.64|457.69|455.29|0
1654692070000|2022-06-08 12:41:10|458.21|455.81|458.21|455.81|458.56|456.16|458.21|455.81|0
1654692090000|2022-06-08 12:41:30|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1654692100000|2022-06-08 12:41:40|458.56|456.16|459.07|456.67|459.07|456.67|458.56|456.16|0
1654692110000|2022-06-08 12:41:50|458.99|456.59|459.59|457.19|459.59|457.19|458.99|456.59|0
1654692120000|2022-06-08 12:42:00|459.42|457.02|459.25|456.85|459.42|457.02|459.25|456.85|0
1654692130000|2022-06-08 12:42:10|459.07|456.67|458.73|456.33|459.07|456.67|458.73|456.33|0
1654692140000|2022-06-08 12:42:20|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1654692150000|2022-06-08 12:42:30|459.24|456.84|459.24|456.84|459.42|457.02|459.24|456.84|0
1654692160000|2022-06-08 12:42:40|459.42|457.02|459.24|456.84|459.42|457.02|459.24|456.84|0
1654692170000|2022-06-08 12:42:50|459.42|457.02|459.42|457.02|459.42|457.02|459.24|456.84|0
1654692180000|2022-06-08 12:43:00|459.24|456.84|458.9|456.5|459.24|456.84|458.9|456.5|0
1654692190000|2022-06-08 12:43:10|458.99|456.59|459.24|456.84|459.24|456.84|458.99|456.59|0
1654692200000|2022-06-08 12:43:20|459.07|456.67|458.9|456.5|459.24|456.84|458.9|456.5|0
1654692210000|2022-06-08 12:43:30|458.73|456.33|458.21|455.81|458.73|456.33|458.21|455.81|0
1654692220000|2022-06-08 12:43:40|458.04|455.64|458.04|455.64|458.21|455.81|458.04|455.64|0
1654692230000|2022-06-08 12:43:50|457.87|455.47|457.52|455.12|457.87|455.47|457.52|455.12|0
1654692240000|2022-06-08 12:44:00|457.18|454.78|457.18|454.78|457.18|454.78|457|454.6|0
1654692250000|2022-06-08 12:44:10|457.35|454.95|456.83|454.43|457.35|454.95|456.66|454.26|0
1654692260000|2022-06-08 12:44:20|457|454.6|456.83|454.43|457|454.6|456.83|454.43|0
1654692270000|2022-06-08 12:44:30|456.75|454.35|456.66|454.26|456.75|454.35|456.66|454.26|0
1654692280000|2022-06-08 12:44:40|456.83|454.43|456.92|454.52|457|454.6|456.83|454.43|0
1654692290000|2022-06-08 12:44:50|456.14|453.74|456.14|453.74|456.32|453.92|456.14|453.74|0
1654692300000|2022-06-08 12:45:00|456.06|453.66|456.49|454.09|456.49|454.09|456.06|453.66|0
1654692320000|2022-06-08 12:45:20|456.66|454.26|456.49|454.09|456.66|454.26|456.49|454.09|0
1654692330000|2022-06-08 12:45:30|456.32|453.92|456.32|453.92|456.49|454.09|456.32|453.92|0
1654692340000|2022-06-08 12:45:40|456.49|454.09|456.41|454.01|456.49|454.09|456.41|454.01|0
1654692350000|2022-06-08 12:45:50|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1654692360000|2022-06-08 12:46:00|456.14|453.74|456.14|453.74|456.14|453.74|456.14|453.74|0
1654692370000|2022-06-08 12:46:10|456.32|453.92|456.14|453.74|456.32|453.92|456.14|453.74|0
1654692380000|2022-06-08 12:46:20|456.32|453.92|456.32|453.92|456.49|454.09|456.32|453.92|0
1654692390000|2022-06-08 12:46:30|456.14|453.74|456.32|453.92|456.32|453.92|456.14|453.74|0
1654692400000|2022-06-08 12:46:40|456.14|453.74|456.49|454.09|456.49|454.09|456.14|453.74|0
1654692410000|2022-06-08 12:46:50|456.32|453.92|456.32|453.92|456.49|454.09|456.32|453.92|0
1654692430000|2022-06-08 12:47:10|456.49|454.09|456.66|454.26|456.66|454.26|456.49|454.09|0
1654692450000|2022-06-08 12:47:30|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1654692460000|2022-06-08 12:47:40|456.4|454|456.66|454.26|456.66|454.26|456.32|453.92|0
1654692470000|2022-06-08 12:47:50|456.49|454.09|456.49|454.09|456.66|454.26|456.49|454.09|0
1654692480000|2022-06-08 12:48:00|456.58|454.18|456.66|454.26|456.66|454.26|456.58|454.18|0
1654692490000|2022-06-08 12:48:10|456.49|454.09|456.49|454.09|456.66|454.26|456.49|454.09|0
1654692500000|2022-06-08 12:48:20|456.66|454.26|456.49|454.09|456.66|454.26|456.49|454.09|0
1654692520000|2022-06-08 12:48:40|456.32|453.92|456.31|453.91|456.32|453.92|456.31|453.91|0
1654692530000|2022-06-08 12:48:50|456.14|453.74|456.14|453.74|456.14|453.74|456.14|453.74|0
1654692540000|2022-06-08 12:49:00|455.97|453.57|455.96|453.56|456.13|453.73|455.8|453.4|0
1654692550000|2022-06-08 12:49:10|456.05|453.65|456.13|453.73|456.13|453.73|455.96|453.56|0
1654692560000|2022-06-08 12:49:20|456.3|453.9|456.47|454.07|456.47|454.07|456.3|453.9|0
1654692570000|2022-06-08 12:49:30|456.64|454.24|456.99|454.59|456.99|454.59|456.64|454.24|0
1654692580000|2022-06-08 12:49:40|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1654692590000|2022-06-08 12:49:50|456.99|454.59|456.99|454.59|456.99|454.59|456.9|454.5|0
1654692600000|2022-06-08 12:50:00|457.16|454.76|456.99|454.59|457.16|454.76|456.99|454.59|0
1654692610000|2022-06-08 12:50:10|456.81|454.41|456.81|454.41|456.99|454.59|456.81|454.41|0
1654692620000|2022-06-08 12:50:20|456.99|454.59|456.64|454.24|456.99|454.59|456.64|454.24|0
1654692630000|2022-06-08 12:50:30|456.81|454.41|456.47|454.07|456.81|454.41|456.47|454.07|0
1654692640000|2022-06-08 12:50:40|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1654692650000|2022-06-08 12:50:50|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1654692660000|2022-06-08 12:51:00|456.05|453.65|456.13|453.73|456.13|453.73|456.05|453.65|0
1654692670000|2022-06-08 12:51:10|456.3|453.9|456.47|454.07|456.47|454.07|456.3|453.9|0
1654692680000|2022-06-08 12:51:20|456.3|453.9|456.39|453.99|456.47|454.07|456.3|453.9|0
1654692690000|2022-06-08 12:51:30|456.47|454.07|456.47|454.07|456.47|454.07|456.47|454.07|0
1654692700000|2022-06-08 12:51:40|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1654692710000|2022-06-08 12:51:50|456.39|453.99|456.64|454.24|456.64|454.24|456.3|453.9|0
1654692720000|2022-06-08 12:52:00|456.47|454.07|456.47|454.07|456.64|454.24|456.47|454.07|0
1654692730000|2022-06-08 12:52:10|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1654692740000|2022-06-08 12:52:20|456.47|454.07|456.47|454.07|456.47|454.07|456.3|453.9|0
1654692760000|2022-06-08 12:52:40|456.56|454.16|456.3|453.9|456.56|454.16|456.3|453.9|0
1654692770000|2022-06-08 12:52:50|456.81|454.41|456.73|454.33|456.81|454.41|456.73|454.33|0
1654692780000|2022-06-08 12:53:00|456.64|454.24|456.81|454.41|456.81|454.41|456.64|454.24|0
1654692790000|2022-06-08 12:53:10|456.73|454.33|456.99|454.59|456.99|454.59|456.73|454.33|0
1654692800000|2022-06-08 12:53:20|457.16|454.76|457.07|454.67|457.16|454.76|457.07|454.67|0
1654692810000|2022-06-08 12:53:30|457.16|454.76|457.16|454.76|457.33|454.93|457.16|454.76|0
1654692820000|2022-06-08 12:53:40|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1654692830000|2022-06-08 12:53:50|457.5|455.1|457.5|455.1|457.5|455.1|457.5|455.1|0
1654692860000|2022-06-08 12:54:20|457.84|455.44|458.45|456.05|458.45|456.05|457.84|455.44|0
1654692870000|2022-06-08 12:54:30|458.7|456.3|459.05|456.65|459.05|456.65|458.7|456.3|0
1654692880000|2022-06-08 12:54:40|459.57|457.17|459.74|457.34|459.74|457.34|459.57|457.17|0
1654692890000|2022-06-08 12:54:50|459.39|456.99|459.22|456.82|459.39|456.99|459.22|456.82|0
1654692900000|2022-06-08 12:55:00|459.39|456.99|459.57|457.17|459.57|457.17|459.39|456.99|0
1654692910000|2022-06-08 12:55:10|459.74|457.34|459.22|456.82|459.74|457.34|459.22|456.82|0
1654692920000|2022-06-08 12:55:20|459.05|456.65|458.88|456.48|459.22|456.82|458.88|456.48|0
1654692930000|2022-06-08 12:55:30|459.05|456.65|459.39|456.99|459.39|456.99|459.05|456.65|0
1654692940000|2022-06-08 12:55:40|459.31|456.91|459.39|456.99|459.39|456.99|459.31|456.91|0
1654692950000|2022-06-08 12:55:50|459.22|456.82|459.05|456.65|459.22|456.82|459.05|456.65|0
1654692960000|2022-06-08 12:56:00|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1654692970000|2022-06-08 12:56:10|458.7|456.3|458.53|456.13|458.79|456.39|458.53|456.13|0
1654692980000|2022-06-08 12:56:20|458.36|455.96|458.62|456.22|458.62|456.22|458.36|455.96|0
1654692990000|2022-06-08 12:56:30|458.36|455.96|458.45|456.05|458.45|456.05|458.36|455.96|0
1654693000000|2022-06-08 12:56:40|458.53|456.13|458.36|455.96|458.53|456.13|458.36|455.96|0
1654693010000|2022-06-08 12:56:50|458.19|455.79|458.19|455.79|458.28|455.88|458.19|455.79|0
1654693020000|2022-06-08 12:57:00|458.02|455.62|458.02|455.62|458.02|455.62|457.84|455.44|0
1654693030000|2022-06-08 12:57:10|457.84|455.44|457.67|455.27|457.93|455.53|457.67|455.27|0
1654693040000|2022-06-08 12:57:20|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1654693050000|2022-06-08 12:57:30|457.42|455.02|457.5|455.1|457.5|455.1|457.42|455.02|0
1654693060000|2022-06-08 12:57:40|457.42|455.02|457.84|455.44|457.84|455.44|457.42|455.02|0
1654693070000|2022-06-08 12:57:50|458.19|455.79|458.02|455.62|458.19|455.79|458.02|455.62|0
1654693080000|2022-06-08 12:58:00|457.84|455.44|458.36|455.96|458.36|455.96|457.84|455.44|0
1654693090000|2022-06-08 12:58:10|458.53|456.13|458.53|456.13|458.7|456.3|458.53|456.13|0
1654693100000|2022-06-08 12:58:20|458.36|455.96|458.53|456.13|458.53|456.13|458.36|455.96|0
1654693110000|2022-06-08 12:58:30|458.45|456.05|458.36|455.96|458.45|456.05|458.36|455.96|0
1654693120000|2022-06-08 12:58:40|458.28|455.88|458.36|455.96|458.36|455.96|458.28|455.88|0
1654693130000|2022-06-08 12:58:50|458.45|456.05|458.53|456.13|458.53|456.13|458.45|456.05|0
1654693140000|2022-06-08 12:59:00|458.36|455.96|458.53|456.13|458.53|456.13|458.19|455.79|0
1654693150000|2022-06-08 12:59:10|458.45|456.05|458.28|455.88|458.45|456.05|458.28|455.88|0
1654693160000|2022-06-08 12:59:20|458.36|455.96|458.53|456.13|458.53|456.13|458.36|455.96|0
1654693170000|2022-06-08 12:59:30|458.36|455.96|458.53|456.13|458.53|456.13|458.36|455.96|0
1654693180000|2022-06-08 12:59:40|458.45|456.05|458.36|455.96|458.53|456.13|458.36|455.96|0
1654693190000|2022-06-08 12:59:50|458.45|456.05|458.36|455.96|458.45|456.05|458.36|455.96|0
1654693200000|2022-06-08 13:00:00|458.53|456.13|458.7|456.3|458.7|456.3|458.36|455.96|0
1654693210000|2022-06-08 13:00:10|458.96|456.56|459.05|456.65|459.05|456.65|458.87|456.47|0
1654693220000|2022-06-08 13:00:20|459.22|456.82|459.22|456.82|459.22|456.82|459.22|456.82|0
1654693230000|2022-06-08 13:00:30|459.39|456.99|459.39|456.99|459.39|456.99|459.22|456.82|0
1654693240000|2022-06-08 13:00:40|459.56|457.16|459.65|457.25|459.65|457.25|459.56|457.16|0
1654693250000|2022-06-08 13:00:50|459.74|457.34|459.56|457.16|459.91|457.51|459.56|457.16|0
1654693260000|2022-06-08 13:01:00|459.74|457.34|460.08|457.68|460.08|457.68|459.74|457.34|0
1654693270000|2022-06-08 13:01:10|459.91|457.51|459.74|457.34|459.91|457.51|459.56|457.16|0
1654693280000|2022-06-08 13:01:20|459.91|457.51|459.56|457.16|459.91|457.51|459.56|457.16|0
1654693290000|2022-06-08 13:01:30|459.39|456.99|459.39|456.99|459.39|456.99|459.39|456.99|0
1654693300000|2022-06-08 13:01:40|459.48|457.08|459.39|456.99|459.48|457.08|459.39|456.99|0
1654693310000|2022-06-08 13:01:50|459.48|457.08|459.74|457.34|459.74|457.34|459.48|457.08|0
1654693320000|2022-06-08 13:02:00|459.91|457.51|459.56|457.16|459.91|457.51|459.56|457.16|0
1654693330000|2022-06-08 13:02:10|459.74|457.34|460|457.6|460|457.6|459.56|457.16|0
1654693340000|2022-06-08 13:02:20|459.74|457.34|459.56|457.16|459.74|457.34|459.56|457.16|0
1654693350000|2022-06-08 13:02:30|459.65|457.25|459.74|457.34|459.74|457.34|459.65|457.25|0
1654693360000|2022-06-08 13:02:40|459.56|457.16|459.56|457.16|459.56|457.16|459.39|456.99|0
1654693370000|2022-06-08 13:02:50|459.39|456.99|459.05|456.65|459.39|456.99|459.05|456.65|0
1654693380000|2022-06-08 13:03:00|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1654693390000|2022-06-08 13:03:10|459.14|456.74|459.31|456.91|459.31|456.91|459.14|456.74|0
1654693400000|2022-06-08 13:03:20|459.39|456.99|459.91|457.51|459.91|457.51|459.39|456.99|0
1654693410000|2022-06-08 13:03:30|460.42|458.02|460.77|458.37|460.77|458.37|460.42|458.02|0
1654693420000|2022-06-08 13:03:40|460.6|458.2|460.94|458.54|460.94|458.54|460.6|458.2|0
1654693430000|2022-06-08 13:03:50|461.12|458.72|461.81|459.41|461.81|459.41|461.12|458.72|0
1654693440000|2022-06-08 13:04:00|461.63|459.23|461.46|459.06|461.81|459.41|461.46|459.06|0
1654693450000|2022-06-08 13:04:10|461.29|458.89|461.12|458.72|461.29|458.89|461.12|458.72|0
1654693460000|2022-06-08 13:04:20|460.94|458.54|460.27|457.87|461.03|458.63|460.27|457.87|0
1654693470000|2022-06-08 13:04:30|460.1|457.7|460.1|457.7|460.27|457.87|460.1|457.7|0
1654693480000|2022-06-08 13:04:40|459.93|457.53|459.75|457.35|459.93|457.53|459.75|457.35|0
1654693490000|2022-06-08 13:04:50|459.58|457.18|459.41|457.01|459.58|457.18|459.41|457.01|0
1654693500000|2022-06-08 13:05:00|459.58|457.18|459.58|457.18|459.75|457.35|459.58|457.18|0
1654693510000|2022-06-08 13:05:10|460.11|457.71|460.28|457.88|460.28|457.88|459.94|457.54|0
1654693520000|2022-06-08 13:05:20|460.11|457.71|460.11|457.71|460.28|457.88|460.11|457.71|0
1654693530000|2022-06-08 13:05:30|460.64|458.24|461.34|458.94|461.34|458.94|460.64|458.24|0
1654693540000|2022-06-08 13:05:40|461.17|458.77|460.83|458.43|461.17|458.77|460.83|458.43|0
1654693550000|2022-06-08 13:05:50|461|458.6|460.83|458.43|461|458.6|460.65|458.25|0
1654693560000|2022-06-08 13:06:00|461|458.6|461.17|458.77|461.17|458.77|461|458.6|0
1654693570000|2022-06-08 13:06:10|461.26|458.86|461.34|458.94|461.34|458.94|461.17|458.77|0
1654693580000|2022-06-08 13:06:20|461.17|458.77|461.09|458.69|461.17|458.77|461.09|458.69|0
1654693590000|2022-06-08 13:06:30|461|458.6|461|458.6|461|458.6|460.83|458.43|0
1654693600000|2022-06-08 13:06:40|460.83|458.43|460.65|458.25|460.83|458.43|460.65|458.25|0
1654693610000|2022-06-08 13:06:50|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1654693620000|2022-06-08 13:07:00|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1654693630000|2022-06-08 13:07:10|460.48|458.08|460.31|457.91|460.48|458.08|460.31|457.91|0
1654693640000|2022-06-08 13:07:20|460.65|458.25|460.74|458.34|460.74|458.34|460.65|458.25|0
1654693650000|2022-06-08 13:07:30|460.65|458.25|460.48|458.08|460.74|458.34|460.48|458.08|0
1654693660000|2022-06-08 13:07:40|460.31|457.91|460.31|457.91|460.31|457.91|460.31|457.91|0
1654693670000|2022-06-08 13:07:50|460.4|458|460.31|457.91|460.48|458.08|460.31|457.91|0
1654693680000|2022-06-08 13:08:00|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1654693690000|2022-06-08 13:08:10|460.4|458|459.97|457.57|460.4|458|459.79|457.39|0
1654693700000|2022-06-08 13:08:20|459.79|457.39|459.79|457.39|459.79|457.39|459.62|457.22|0
1654693710000|2022-06-08 13:08:30|459.62|457.22|459.28|456.88|459.62|457.22|459.28|456.88|0
1654693720000|2022-06-08 13:08:40|459.11|456.71|459.54|457.14|459.54|457.14|459.11|456.71|0
1654693730000|2022-06-08 13:08:50|459.45|457.05|459.45|457.05|459.45|457.05|459.45|457.05|0
1654693740000|2022-06-08 13:09:00|459.62|457.22|459.62|457.22|459.62|457.22|459.45|457.05|0
1654693750000|2022-06-08 13:09:10|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1654693760000|2022-06-08 13:09:20|459.97|457.57|459.79|457.39|460.06|457.66|459.79|457.39|0
1654693770000|2022-06-08 13:09:30|459.62|457.22|459.45|457.05|459.62|457.22|459.45|457.05|0
1654693780000|2022-06-08 13:09:40|459.62|457.22|459.71|457.31|459.79|457.39|459.62|457.22|0
1654693790000|2022-06-08 13:09:50|459.45|457.05|459.62|457.22|459.62|457.22|459.45|457.05|0
1654693800000|2022-06-08 13:10:00|460.14|457.74|460.05|457.65|460.31|457.91|460.05|457.65|0
1654693810000|2022-06-08 13:10:10|460.65|458.25|460.65|458.25|460.65|458.25|460.48|458.08|0
1654693820000|2022-06-08 13:10:20|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1654693830000|2022-06-08 13:10:30|460.48|458.08|461.09|458.69|461.09|458.69|460.48|458.08|0
1654693840000|2022-06-08 13:10:40|461|458.6|460.48|458.08|461|458.6|460.48|458.08|0
1654693850000|2022-06-08 13:10:50|460.65|458.25|460.4|458|460.65|458.25|460.31|457.91|0
1654693860000|2022-06-08 13:11:00|460.48|458.08|460.4|458|460.48|458.08|460.4|458|0
1654693870000|2022-06-08 13:11:10|460.14|457.74|459.96|457.56|460.14|457.74|459.96|457.56|0
1654693880000|2022-06-08 13:11:20|459.88|457.48|459.79|457.39|459.88|457.48|459.79|457.39|0
1654693890000|2022-06-08 13:11:30|459.71|457.31|459.62|457.22|459.71|457.31|459.45|457.05|0
1654693900000|2022-06-08 13:11:40|459.79|457.39|460.14|457.74|460.14|457.74|459.79|457.39|0
1654693910000|2022-06-08 13:11:50|459.96|457.56|459.96|457.56|459.96|457.56|459.96|457.56|0
1654693920000|2022-06-08 13:12:00|460.14|457.74|460.14|457.74|460.14|457.74|459.96|457.56|0
1654693930000|2022-06-08 13:12:10|460.31|457.91|460.31|457.91|460.31|457.91|460.31|457.91|0
1654693950000|2022-06-08 13:12:30|460.57|458.17|459.62|457.22|460.65|458.25|459.62|457.22|0
1654693960000|2022-06-08 13:12:40|459.28|456.88|459.28|456.88|459.28|456.88|459.02|456.62|0
1654693970000|2022-06-08 13:12:50|459.11|456.71|458.93|456.53|459.11|456.71|458.93|456.53|0
1654693980000|2022-06-08 13:13:00|458.76|456.36|458.76|456.36|458.76|456.36|458.59|456.19|0
1654693990000|2022-06-08 13:13:10|458.59|456.19|458.93|456.53|458.93|456.53|458.59|456.19|0
1654694000000|2022-06-08 13:13:20|459.28|456.88|459.1|456.7|459.28|456.88|459.1|456.7|0
1654694010000|2022-06-08 13:13:30|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1654694020000|2022-06-08 13:13:40|458.59|456.19|458.93|456.53|458.93|456.53|458.59|456.19|0
1654694030000|2022-06-08 13:13:50|459.02|456.62|459.1|456.7|459.1|456.7|459.02|456.62|0
1654694040000|2022-06-08 13:14:00|458.93|456.53|459.28|456.88|459.28|456.88|458.93|456.53|0
1654694050000|2022-06-08 13:14:10|459.37|456.97|459.02|456.62|459.37|456.97|459.02|456.62|0
1654694060000|2022-06-08 13:14:20|459.1|456.7|459.19|456.79|459.19|456.79|459.1|456.7|0
1654694070000|2022-06-08 13:14:30|459.28|456.88|458.93|456.53|459.28|456.88|458.93|456.53|0
1654694090000|2022-06-08 13:14:50|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1654694100000|2022-06-08 13:15:00|458.93|456.53|459.1|456.7|459.1|456.7|458.93|456.53|0
1654694110000|2022-06-08 13:15:10|459.02|456.62|459.79|457.39|459.79|457.39|459.02|456.62|0
1654694120000|2022-06-08 13:15:20|459.62|457.22|460.05|457.65|460.14|457.74|459.62|457.22|0
1654694130000|2022-06-08 13:15:30|459.96|457.56|460.14|457.74|460.14|457.74|459.79|457.39|0
1654694140000|2022-06-08 13:15:40|459.79|457.39|459.28|456.88|459.79|457.39|459.28|456.88|0
1654694150000|2022-06-08 13:15:50|459.45|457.05|459.88|457.48|459.88|457.48|459.45|457.05|0
1654694160000|2022-06-08 13:16:00|459.62|457.22|459.79|457.39|459.96|457.56|459.62|457.22|0
1654694170000|2022-06-08 13:16:10|459.62|457.22|459.45|457.05|459.62|457.22|459.45|457.05|0
1654694180000|2022-06-08 13:16:20|459.28|456.88|459.62|457.22|459.62|457.22|459.28|456.88|0
1654694190000|2022-06-08 13:16:30|459.79|457.39|460.13|457.73|460.13|457.73|459.79|457.39|0
1654694200000|2022-06-08 13:16:40|460.31|457.91|460.31|457.91|460.31|457.91|460.13|457.73|0
1654694210000|2022-06-08 13:16:50|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1654694220000|2022-06-08 13:17:00|460.57|458.17|460.31|457.91|460.57|458.17|460.31|457.91|0
1654694230000|2022-06-08 13:17:10|460.22|457.82|459.79|457.39|460.22|457.82|459.79|457.39|0
1654694240000|2022-06-08 13:17:20|459.88|457.48|459.79|457.39|459.96|457.56|459.79|457.39|0
1654694250000|2022-06-08 13:17:30|459.96|457.56|459.79|457.39|459.96|457.56|459.79|457.39|0
1654694260000|2022-06-08 13:17:40|459.96|457.56|460.13|457.73|460.13|457.73|459.96|457.56|0
1654694270000|2022-06-08 13:17:50|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1654694280000|2022-06-08 13:18:00|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1654694290000|2022-06-08 13:18:10|459.79|457.39|459.45|457.05|459.79|457.39|459.45|457.05|0
1654694300000|2022-06-08 13:18:20|459.27|456.87|459.62|457.22|459.62|457.22|459.27|456.87|0
1654694310000|2022-06-08 13:18:30|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1654694320000|2022-06-08 13:18:40|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1654694330000|2022-06-08 13:18:50|460.31|457.91|460.57|458.17|460.65|458.25|460.31|457.91|0
1654694340000|2022-06-08 13:19:00|460.4|458|459.96|457.56|460.48|458.08|459.79|457.39|0
1654694350000|2022-06-08 13:19:10|460.13|457.73|459.96|457.56|460.13|457.73|459.96|457.56|0
1654694360000|2022-06-08 13:19:20|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1654694370000|2022-06-08 13:19:30|459.96|457.56|460.05|457.65|460.13|457.73|459.96|457.56|0
1654694380000|2022-06-08 13:19:40|459.96|457.56|460.13|457.73|460.13|457.73|459.96|457.56|0
1654694390000|2022-06-08 13:19:50|460.05|457.65|460.05|457.65|460.05|457.65|460.05|457.65|0
1654694400000|2022-06-08 13:20:00|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1654694410000|2022-06-08 13:20:10|460.31|457.91|460.31|457.91|460.31|457.91|460.22|457.82|0
1654694420000|2022-06-08 13:20:20|460.13|457.73|460.05|457.65|460.13|457.73|459.96|457.56|0
1654694430000|2022-06-08 13:20:30|460.13|457.73|459.88|457.48|460.13|457.73|459.88|457.48|0
1654694440000|2022-06-08 13:20:40|459.96|457.56|459.96|457.56|459.96|457.56|459.79|457.39|0
1654694450000|2022-06-08 13:20:50|460.13|457.73|460.13|457.73|460.13|457.73|460.05|457.65|0
1654694460000|2022-06-08 13:21:00|460.22|457.82|460.05|457.65|460.22|457.82|460.05|457.65|0
1654694470000|2022-06-08 13:21:10|460.13|457.73|460.22|457.82|460.31|457.91|460.13|457.73|0
1654694480000|2022-06-08 13:21:20|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1654694500000|2022-06-08 13:21:40|460.05|457.65|460.48|458.08|460.48|458.08|460.05|457.65|0
1654694510000|2022-06-08 13:21:50|460.65|458.25|460.82|458.42|460.82|458.42|460.65|458.25|0
1654694520000|2022-06-08 13:22:00|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1654694530000|2022-06-08 13:22:10|460.48|458.08|460.3|457.9|460.48|458.08|460.3|457.9|0
1654694540000|2022-06-08 13:22:20|460.22|457.82|459.79|457.39|460.22|457.82|459.79|457.39|0
1654694560000|2022-06-08 13:22:40|459.71|457.31|459.96|457.56|459.96|457.56|459.62|457.22|0
1654694570000|2022-06-08 13:22:50|459.88|457.48|460.05|457.65|460.13|457.73|459.88|457.48|0
1654694580000|2022-06-08 13:23:00|459.96|457.56|459.96|457.56|459.96|457.56|459.96|457.56|0
1654694600000|2022-06-08 13:23:20|460.05|457.65|459.96|457.56|460.05|457.65|459.96|457.56|0
1654694610000|2022-06-08 13:23:30|460.13|457.73|459.96|457.56|460.13|457.73|459.96|457.56|0
1654694620000|2022-06-08 13:23:40|459.88|457.48|459.88|457.48|459.88|457.48|459.88|457.48|0
1654694630000|2022-06-08 13:23:50|459.79|457.39|459.79|457.39|459.79|457.39|459.62|457.22|0
1654694640000|2022-06-08 13:24:00|459.62|457.22|459.62|457.22|459.62|457.22|459.62|457.22|0
1654694650000|2022-06-08 13:24:10|459.79|457.39|459.71|457.31|459.79|457.39|459.71|457.31|0
1654694660000|2022-06-08 13:24:20|459.62|457.22|459.79|457.39|459.79|457.39|459.62|457.22|0
1654694670000|2022-06-08 13:24:30|459.62|457.22|459.71|457.31|459.71|457.31|459.62|457.22|0
1654694680000|2022-06-08 13:24:40|459.62|457.22|459.27|456.87|459.62|457.22|459.27|456.87|0
1654694690000|2022-06-08 13:24:50|459.44|457.04|459.79|457.39|459.79|457.39|459.44|457.04|0
1654694700000|2022-06-08 13:25:00|459.44|457.04|459.44|457.04|459.44|457.04|459.27|456.87|0
1654694710000|2022-06-08 13:25:10|459.27|456.87|458.93|456.53|459.27|456.87|458.93|456.53|0
1654694720000|2022-06-08 13:25:20|458.76|456.36|458.5|456.1|458.76|456.36|458.5|456.1|0
1654694730000|2022-06-08 13:25:30|458.76|456.36|458.24|455.84|458.76|456.36|458.24|455.84|0
1654694740000|2022-06-08 13:25:40|458.41|456.01|458.41|456.01|458.41|456.01|458.24|455.84|0
1654694750000|2022-06-08 13:25:50|458.24|455.84|458.41|456.01|458.41|456.01|458.24|455.84|0
1654694760000|2022-06-08 13:26:00|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1654694770000|2022-06-08 13:26:10|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1654694780000|2022-06-08 13:26:20|458.58|456.18|458.76|456.36|458.76|456.36|458.58|456.18|0
1654694790000|2022-06-08 13:26:30|458.93|456.53|459.27|456.87|459.27|456.87|458.93|456.53|0
1654694800000|2022-06-08 13:26:40|459.44|457.04|459.1|456.7|459.44|457.04|459.1|456.7|0
1654694810000|2022-06-08 13:26:50|458.93|456.53|458.93|456.53|458.93|456.53|458.76|456.36|0
1654694820000|2022-06-08 13:27:00|459.02|456.62|458.93|456.53|459.02|456.62|458.93|456.53|0
1654694830000|2022-06-08 13:27:10|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1654694840000|2022-06-08 13:27:20|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1654694860000|2022-06-08 13:27:40|458.41|456.01|458.76|456.36|458.76|456.36|458.41|456.01|0
1654694870000|2022-06-08 13:27:50|458.58|456.18|458.58|456.18|458.58|456.18|458.07|455.67|0
1654694880000|2022-06-08 13:28:00|458.41|456.01|457.9|455.5|458.41|456.01|457.9|455.5|0
1654694890000|2022-06-08 13:28:10|458.07|455.67|458.07|455.67|458.24|455.84|458.07|455.67|0
1654694900000|2022-06-08 13:28:20|458.24|455.84|458.41|456.01|458.41|456.01|458.24|455.84|0
1654694910000|2022-06-08 13:28:30|458.58|456.18|458.41|456.01|458.67|456.27|458.41|456.01|0
1654694920000|2022-06-08 13:28:40|458.58|456.18|458.41|456.01|458.58|456.18|458.41|456.01|0
1654694930000|2022-06-08 13:28:50|458.24|455.84|458.07|455.67|458.24|455.84|458.07|455.67|0
1654694940000|2022-06-08 13:29:00|458.24|455.84|458.24|455.84|458.33|455.93|458.16|455.76|0
1654694950000|2022-06-08 13:29:10|458.41|456.01|458.41|456.01|458.58|456.18|458.41|456.01|0
1654694960000|2022-06-08 13:29:20|458.58|456.18|459.1|456.7|459.27|456.87|458.58|456.18|0
1654694970000|2022-06-08 13:29:30|458.5|456.1|458.33|455.93|458.5|456.1|458.33|455.93|0
1654694980000|2022-06-08 13:29:40|458.41|456.01|457.99|455.59|458.41|456.01|457.99|455.59|0
1654694990000|2022-06-08 13:29:50|457.73|455.33|458.24|455.84|458.24|455.84|457.73|455.33|0
1654695000000|2022-06-08 13:30:00|458.76|456.36|458.41|456.01|458.76|456.36|458.41|456.01|0
1654695010000|2022-06-08 13:30:10|458.93|456.53|458.24|455.84|459.02|456.62|458.07|455.67|0
1654695020000|2022-06-08 13:30:20|458.93|456.53|460.13|457.73|460.13|457.73|458.93|456.53|0
1654695030000|2022-06-08 13:30:30|460.3|457.9|460.13|457.73|460.82|458.42|460.13|457.73|0
1654695040000|2022-06-08 13:30:40|460.47|458.07|460.22|457.82|460.73|458.33|460.22|457.82|0
1654695050000|2022-06-08 13:30:50|460.47|458.07|461.33|458.93|461.33|458.93|460.47|458.07|0
1654695060000|2022-06-08 13:31:00|461.85|459.45|463.4|461|463.4|461|461.85|459.45|0
1654695070000|2022-06-08 13:31:10|464.09|461.69|463.92|461.52|464.09|461.69|463.92|461.52|0
1654695080000|2022-06-08 13:31:20|464.27|461.87|463.06|460.66|464.27|461.87|462.71|460.31|0
1654695090000|2022-06-08 13:31:30|463.75|461.35|464.09|461.69|464.27|461.87|463.75|461.35|0
1654695100000|2022-06-08 13:31:40|463.58|461.18|463.32|460.92|463.58|461.18|463.06|460.66|0
1654695110000|2022-06-08 13:31:50|463.58|461.18|463.23|460.83|463.75|461.35|463.23|460.83|0
1654695120000|2022-06-08 13:32:00|463.58|461.18|465.13|462.73|465.13|462.73|463.58|461.18|0
1654695130000|2022-06-08 13:32:10|465.65|463.25|464.27|461.87|465.65|463.25|464.27|461.87|0
1654695140000|2022-06-08 13:32:20|463.92|461.52|465.13|462.73|465.13|462.73|463.92|461.52|0
1654695150000|2022-06-08 13:32:30|464.96|462.56|466.17|463.77|466.17|463.77|464.96|462.56|0
1654695160000|2022-06-08 13:32:40|466|463.6|466.86|464.46|466.86|464.46|466|463.6|0
1654695170000|2022-06-08 13:32:50|466.52|464.12|466.34|463.94|466.52|464.12|466|463.6|0
1654695180000|2022-06-08 13:33:00|466.52|464.12|466.52|464.12|466.69|464.29|466.17|463.77|0
1654695190000|2022-06-08 13:33:10|464.96|462.56|464.09|461.69|464.96|462.56|464.09|461.69|0
1654695200000|2022-06-08 13:33:20|463.92|461.52|464.09|461.69|464.27|461.87|463.92|461.52|0
1654695210000|2022-06-08 13:33:30|464.44|462.04|464.27|461.87|464.44|462.04|464.01|461.61|0
1654695220000|2022-06-08 13:33:40|464.61|462.21|464.78|462.38|464.96|462.56|464.61|462.21|0
1654695230000|2022-06-08 13:33:50|464.61|462.21|464.09|461.69|464.61|462.21|463.75|461.35|0
1654695240000|2022-06-08 13:34:00|463.75|461.35|463.92|461.52|463.92|461.52|463.75|461.35|0
1654695250000|2022-06-08 13:34:10|463.57|461.17|463.06|460.66|463.57|461.17|463.06|460.66|0
1654695260000|2022-06-08 13:34:20|462.8|460.4|463.23|460.83|463.23|460.83|462.71|460.31|0
1654695270000|2022-06-08 13:34:30|463.57|461.17|464.61|462.21|464.61|462.21|463.57|461.17|0
1654695280000|2022-06-08 13:34:40|464.78|462.38|464.09|461.69|464.78|462.38|464.09|461.69|0
1654695290000|2022-06-08 13:34:50|463.49|461.09|462.02|459.62|463.49|461.09|462.02|459.62|0
1654695300000|2022-06-08 13:35:00|462.11|459.71|462.02|459.62|463.23|460.83|462.02|459.62|0
1654695310000|2022-06-08 13:35:10|461.68|459.28|461.33|458.93|461.68|459.28|460.82|458.42|0
1654695320000|2022-06-08 13:35:20|460.47|458.07|460.13|457.73|460.99|458.59|460.13|457.73|0
1654695330000|2022-06-08 13:35:30|459.96|457.56|459.96|457.56|459.96|457.56|459.27|456.87|0
1654695340000|2022-06-08 13:35:40|460.13|457.73|460.82|458.42|461.16|458.76|460.13|457.73|0
1654695350000|2022-06-08 13:35:50|460.64|458.24|461.33|458.93|461.33|458.93|460.64|458.24|0
1654695360000|2022-06-08 13:36:00|461.5|459.1|460.47|458.07|461.5|459.1|460.47|458.07|0
1654695370000|2022-06-08 13:36:10|460.64|458.24|459.1|456.7|460.64|458.24|459.1|456.7|0
1654695380000|2022-06-08 13:36:20|459.27|456.87|459.7|457.3|459.78|457.38|459.1|456.7|0
1654695390000|2022-06-08 13:36:30|460.82|458.42|461.16|458.76|462.19|459.79|460.82|458.42|0
1654695400000|2022-06-08 13:36:40|461.5|459.1|461.25|458.85|461.5|459.1|461.16|458.76|0
1654695410000|2022-06-08 13:36:50|461.33|458.93|461.33|458.93|461.5|459.1|461.33|458.93|0
1654695420000|2022-06-08 13:37:00|461.68|459.28|461.5|459.1|461.85|459.45|461.5|459.1|0
1654695430000|2022-06-08 13:37:10|460.82|458.42|460.3|457.9|460.82|458.42|460.13|457.73|0
1654695440000|2022-06-08 13:37:20|459.95|457.55|460.47|458.07|460.47|458.07|459.95|457.55|0
1654695450000|2022-06-08 13:37:30|460.64|458.24|461.08|458.68|461.08|458.68|460.64|458.24|0
1654695460000|2022-06-08 13:37:40|460.99|458.59|460.3|457.9|460.99|458.59|460.13|457.73|0
1654695470000|2022-06-08 13:37:50|459.95|457.55|460.13|457.73|460.13|457.73|459.78|457.38|0
1654695480000|2022-06-08 13:38:00|460.81|458.41|461.16|458.76|461.16|458.76|460.81|458.41|0
1654695490000|2022-06-08 13:38:10|461.25|458.85|462.54|460.14|462.54|460.14|461.25|458.85|0
1654695500000|2022-06-08 13:38:20|461.85|459.45|460.81|458.41|461.85|459.45|460.81|458.41|0
1654695510000|2022-06-08 13:38:30|461.16|458.76|461.33|458.93|461.33|458.93|460.47|458.07|0
1654695520000|2022-06-08 13:38:40|460.81|458.41|461.16|458.76|461.33|458.93|460.64|458.24|0
1654695530000|2022-06-08 13:38:50|461.33|458.93|459.78|457.38|461.33|458.93|459.78|457.38|0
1654695540000|2022-06-08 13:39:00|459.36|456.96|459.95|457.55|459.95|457.55|459.36|456.96|0
1654695550000|2022-06-08 13:39:10|460.47|458.07|459.61|457.21|460.47|458.07|459.61|457.21|0
1654695560000|2022-06-08 13:39:20|459.27|456.87|457.89|455.49|459.27|456.87|457.89|455.49|0
1654695570000|2022-06-08 13:39:30|457.38|454.98|457.38|454.98|457.72|455.32|457.38|454.98|0
1654695580000|2022-06-08 13:39:40|456.87|454.47|455.67|453.27|456.87|454.47|455.67|453.27|0
1654695590000|2022-06-08 13:39:50|456.01|453.61|456.87|454.47|456.87|454.47|456.01|453.61|0
1654695600000|2022-06-08 13:40:00|458.07|455.67|458.58|456.18|458.58|456.18|457.72|455.32|0
1654695610000|2022-06-08 13:40:10|458.75|456.35|458.41|456.01|458.75|456.35|458.41|456.01|0
1654695620000|2022-06-08 13:40:20|458.92|456.52|459.53|457.13|459.53|457.13|458.92|456.52|0
1654695630000|2022-06-08 13:40:30|458.92|456.52|459.95|457.55|459.95|457.55|458.92|456.52|0
1654695640000|2022-06-08 13:40:40|459.7|457.3|459.27|456.87|459.78|457.38|459.27|456.87|0
1654695650000|2022-06-08 13:40:50|459.78|457.38|459.61|457.21|459.78|457.38|459.44|457.04|0
1654695660000|2022-06-08 13:41:00|460.3|457.9|460.13|457.73|460.3|457.9|460.13|457.73|0
1654695670000|2022-06-08 13:41:10|459.78|457.38|459.44|457.04|460.47|458.07|459.44|457.04|0
1654695680000|2022-06-08 13:41:20|458.84|456.44|458.58|456.18|458.92|456.52|458.58|456.18|0
1654695690000|2022-06-08 13:41:30|458.24|455.84|458.92|456.52|458.92|456.52|458.06|455.66|0
1654695700000|2022-06-08 13:41:40|459.61|457.21|459.61|457.21|459.95|457.55|459.44|457.04|0
1654695710000|2022-06-08 13:41:50|459.78|457.38|459.61|457.21|459.78|457.38|459.44|457.04|0
1654695720000|2022-06-08 13:42:00|459.78|457.38|460.13|457.73|460.13|457.73|459.61|457.21|0
1654695730000|2022-06-08 13:42:10|459.95|457.55|460.3|457.9|460.47|458.07|459.95|457.55|0
1654695740000|2022-06-08 13:42:20|460.47|458.07|460.47|458.07|460.47|458.07|459.61|457.21|0
1654695750000|2022-06-08 13:42:30|459.95|457.55|459.78|457.38|460.47|458.07|459.78|457.38|0
1654695760000|2022-06-08 13:42:40|459.44|457.04|458.75|456.35|459.44|457.04|458.75|456.35|0
1654695770000|2022-06-08 13:42:50|457.55|455.15|458.41|456.01|458.41|456.01|457.38|454.98|0
1654695780000|2022-06-08 13:43:00|458.58|456.18|458.58|456.18|459.09|456.69|458.58|456.18|0
1654695790000|2022-06-08 13:43:10|458.75|456.35|458.41|456.01|458.92|456.52|458.41|456.01|0
1654695800000|2022-06-08 13:43:20|458.24|455.84|457.38|454.98|458.24|455.84|457.38|454.98|0
1654695810000|2022-06-08 13:43:30|457.47|455.07|457.38|454.98|457.55|455.15|457.04|454.64|0
1654695820000|2022-06-08 13:43:40|457.21|454.81|458.24|455.84|458.24|455.84|457.21|454.81|0
1654695830000|2022-06-08 13:43:50|458.41|456.01|458.06|455.66|458.41|456.01|458.06|455.66|0
1654695840000|2022-06-08 13:44:00|458.58|456.18|458.92|456.52|458.92|456.52|458.58|456.18|0
1654695850000|2022-06-08 13:44:10|458.75|456.35|459.26|456.86|459.44|457.04|458.75|456.35|0
1654695860000|2022-06-08 13:44:20|459.09|456.69|459.61|457.21|459.95|457.55|459.09|456.69|0
1654695870000|2022-06-08 13:44:30|458.75|456.35|458.75|456.35|458.75|456.35|458.58|456.18|0
1654695880000|2022-06-08 13:44:40|458.58|456.18|459.18|456.78|459.18|456.78|458.58|456.18|0
1654695890000|2022-06-08 13:44:50|459.44|457.04|459.61|457.21|459.78|457.38|459.44|457.04|0
1654695900000|2022-06-08 13:45:00|459.44|457.04|459.44|457.04|459.44|457.04|459.26|456.86|0
1654695910000|2022-06-08 13:45:10|458.75|456.35|458.41|456.01|458.92|456.52|458.41|456.01|0
1654695920000|2022-06-08 13:45:20|458.06|455.66|458.58|456.18|458.58|456.18|458.06|455.66|0
1654695930000|2022-06-08 13:45:30|458.23|455.83|458.23|455.83|458.41|456.01|458.23|455.83|0
1654695940000|2022-06-08 13:45:40|457.89|455.49|457.55|455.15|457.89|455.49|457.38|454.98|0
1654695950000|2022-06-08 13:45:50|457.72|455.32|458.75|456.35|458.75|456.35|457.72|455.32|0
1654695960000|2022-06-08 13:46:00|458.58|456.18|457.38|454.98|458.58|456.18|457.38|454.98|0
1654695970000|2022-06-08 13:46:10|457.21|454.81|458.06|455.66|458.06|455.66|457.21|454.81|0
1654695980000|2022-06-08 13:46:20|457.89|455.49|459.44|457.04|459.44|457.04|457.89|455.49|0
1654695990000|2022-06-08 13:46:30|459.09|456.69|457.89|455.49|459.09|456.69|457.89|455.49|0
1654696000000|2022-06-08 13:46:40|457.72|455.32|457.55|455.15|457.72|455.32|457.55|455.15|0
1654696010000|2022-06-08 13:46:50|457.38|454.98|456.69|454.29|457.38|454.98|456.69|454.29|0
1654696020000|2022-06-08 13:47:00|456.35|453.95|456.52|454.12|456.52|454.12|456.18|453.78|0
1654696030000|2022-06-08 13:47:10|457.03|454.63|457.08|454.68|458.15|455.75|457.03|454.63|0
1654696040000|2022-06-08 13:47:20|456.31|453.91|454.68|452.28|456.31|453.91|454.51|452.11|0
1654696050000|2022-06-08 13:47:30|454.17|451.77|454|451.6|454.17|451.77|453.66|451.26|0
1654696060000|2022-06-08 13:47:40|454.34|451.94|454.51|452.11|454.86|452.46|454.17|451.77|0
1654696070000|2022-06-08 13:47:50|454.68|452.28|454.51|452.11|454.86|452.46|454.51|452.11|0
1654696080000|2022-06-08 13:48:00|454.34|451.94|454.34|451.94|454.68|452.28|454.34|451.94|0
1654696090000|2022-06-08 13:48:10|454|451.6|454|451.6|454.17|451.77|454|451.6|0
1654696100000|2022-06-08 13:48:20|453.83|451.43|453.49|451.09|453.83|451.43|453.49|451.09|0
1654696110000|2022-06-08 13:48:30|453.15|450.75|452.98|450.58|453.15|450.75|452.81|450.41|0
1654696120000|2022-06-08 13:48:40|453.15|450.75|452.64|450.24|453.66|451.26|452.64|450.24|0
1654696130000|2022-06-08 13:48:50|451.27|448.87|451.02|448.62|451.27|448.87|451.02|448.62|0
1654696140000|2022-06-08 13:49:00|450.76|448.36|450.25|447.85|450.76|448.36|450.25|447.85|0
1654696150000|2022-06-08 13:49:10|449.91|447.51|448.89|446.49|449.91|447.51|448.89|446.49|0
1654696160000|2022-06-08 13:49:20|448.38|445.98|446.69|444.29|448.38|445.98|446.69|444.29|0
1654696170000|2022-06-08 13:49:30|446.52|444.12|446.69|444.29|446.86|444.46|446.52|444.12|0
1654696180000|2022-06-08 13:49:40|447.37|444.97|447.7|445.3|447.7|445.3|447.37|444.97|0
1654696190000|2022-06-08 13:49:50|448.38|445.98|448.72|446.32|448.72|446.32|448.21|445.81|0
1654696200000|2022-06-08 13:50:00|448.55|446.15|447.87|445.47|448.55|446.15|447.87|445.47|0
1654696210000|2022-06-08 13:50:10|448.04|445.64|448.55|446.15|448.55|446.15|447.37|444.97|0
1654696230000|2022-06-08 13:50:30|448.38|445.98|447.87|445.47|448.38|445.98|447.87|445.47|0
1654696240000|2022-06-08 13:50:40|448.38|445.98|448.55|446.15|448.72|446.32|448.38|445.98|0
1654696250000|2022-06-08 13:50:50|448.64|446.24|448.89|446.49|448.89|446.49|448.38|445.98|0
1654696260000|2022-06-08 13:51:00|449.06|446.66|449.06|446.66|449.23|446.83|448.72|446.32|0
1654696270000|2022-06-08 13:51:10|449.32|446.92|449.23|446.83|449.74|447.34|449.06|446.66|0
1654696280000|2022-06-08 13:51:20|449.74|447.34|449.06|446.66|449.74|447.34|449.06|446.66|0
1654696290000|2022-06-08 13:51:30|449.4|447|449.06|446.66|449.4|447|448.89|446.49|0
1654696300000|2022-06-08 13:51:40|449.23|446.83|449.66|447.26|449.66|447.26|449.23|446.83|0
1654696310000|2022-06-08 13:51:50|449.23|446.83|449.23|446.83|449.23|446.83|448.89|446.49|0
1654696320000|2022-06-08 13:52:00|449.06|446.66|449.23|446.83|449.23|446.83|448.72|446.32|0
1654696330000|2022-06-08 13:52:10|449.06|446.66|449.06|446.66|449.15|446.75|449.06|446.66|0
1654696340000|2022-06-08 13:52:20|448.04|445.64|448.72|446.32|448.72|446.32|448.04|445.64|0
1654696350000|2022-06-08 13:52:30|448.89|446.49|447.47|445.07|450.14|447.74|447.47|445.07|0
1654696360000|2022-06-08 13:52:40|447.9|445.5|448.15|445.75|448.49|446.09|447.9|445.5|0
1654696370000|2022-06-08 13:52:50|447.98|445.58|448.15|445.75|448.15|445.75|447.98|445.58|0
1654696380000|2022-06-08 13:53:00|447.98|445.58|448.49|446.09|448.49|446.09|447.98|445.58|0
1654696390000|2022-06-08 13:53:10|448.58|446.18|448.32|445.92|448.58|446.18|448.32|445.92|0
1654696400000|2022-06-08 13:53:20|448.66|446.26|448.32|445.92|448.66|446.26|448.32|445.92|0
1654696410000|2022-06-08 13:53:30|448.66|446.26|447.81|445.41|448.83|446.43|447.81|445.41|0
1654696420000|2022-06-08 13:53:40|447.64|445.24|447.64|445.24|448.32|445.92|447.64|445.24|0
1654696430000|2022-06-08 13:53:50|447.81|445.41|446.79|444.39|447.81|445.41|446.79|444.39|0
1654696440000|2022-06-08 13:54:00|446.62|444.22|446.28|443.88|446.62|444.22|446.28|443.88|0
1654696450000|2022-06-08 13:54:10|446.96|444.56|447.13|444.73|447.13|444.73|446.45|444.05|0
1654696460000|2022-06-08 13:54:20|446.96|444.56|446.28|443.88|446.96|444.56|446.12|443.72|0
1654696470000|2022-06-08 13:54:30|446.12|443.72|446.12|443.72|446.12|443.72|445.95|443.55|0
1654696480000|2022-06-08 13:54:40|445.44|443.04|445.1|442.7|445.44|443.04|444.76|442.36|0
1654696490000|2022-06-08 13:54:50|445.27|442.87|445.61|443.21|445.61|443.21|445.27|442.87|0
1654696500000|2022-06-08 13:55:00|445.1|442.7|444.93|442.53|445.1|442.7|444.59|442.19|0
1654696510000|2022-06-08 13:55:10|445.44|443.04|445.61|443.21|445.78|443.38|445.44|443.04|0
1654696520000|2022-06-08 13:55:20|445.78|443.38|445.36|442.96|445.78|443.38|445.36|442.96|0
1654696530000|2022-06-08 13:55:30|445.44|443.04|444.93|442.53|445.44|443.04|444.93|442.53|0
1654696540000|2022-06-08 13:55:40|444.76|442.36|444.59|442.19|444.76|442.36|444.59|442.19|0
1654696550000|2022-06-08 13:55:50|444.42|442.02|444.59|442.19|444.59|442.19|444.42|442.02|0
1654696560000|2022-06-08 13:56:00|444.76|442.36|444.59|442.19|444.76|442.36|444.42|442.02|0
1654696570000|2022-06-08 13:56:10|445.02|442.62|445.1|442.7|445.19|442.79|444.93|442.53|0
1654696580000|2022-06-08 13:56:20|445.02|442.62|445.1|442.7|445.1|442.7|445.02|442.62|0
1654696590000|2022-06-08 13:56:30|445.61|443.21|445.95|443.55|445.95|443.55|445.44|443.04|0
1654696600000|2022-06-08 13:56:40|445.78|443.38|446.28|443.88|446.28|443.88|445.78|443.38|0
1654696610000|2022-06-08 13:56:50|446.2|443.8|446.45|444.05|446.45|444.05|446.2|443.8|0
1654696620000|2022-06-08 13:57:00|446.11|443.71|445.27|442.87|446.11|443.71|445.27|442.87|0
1654696630000|2022-06-08 13:57:10|445.1|442.7|445.94|443.54|445.94|443.54|445.1|442.7|0
1654696640000|2022-06-08 13:57:20|446.28|443.88|446.28|443.88|446.28|443.88|446.11|443.71|0
1654696650000|2022-06-08 13:57:30|446.62|444.22|446.62|444.22|446.71|444.31|446.62|444.22|0
1654696660000|2022-06-08 13:57:40|446.28|443.88|447.13|444.73|447.13|444.73|446.28|443.88|0
1654696670000|2022-06-08 13:57:50|447.3|444.9|446.79|444.39|447.3|444.9|446.79|444.39|0
1654696680000|2022-06-08 13:58:00|446.62|444.22|446.62|444.22|446.71|444.31|446.62|444.22|0
1654696690000|2022-06-08 13:58:10|446.71|444.31|446.79|444.39|447.13|444.73|446.71|444.31|0
1654696700000|2022-06-08 13:58:20|446.45|444.05|445.94|443.54|446.45|444.05|445.77|443.37|0
1654696710000|2022-06-08 13:58:30|446.11|443.71|445.77|443.37|446.11|443.71|445.77|443.37|0
1654696720000|2022-06-08 13:58:40|446.11|443.71|446.45|444.05|446.45|444.05|445.94|443.54|0
1654696730000|2022-06-08 13:58:50|446.62|444.22|446.71|444.31|446.96|444.56|446.62|444.22|0
1654696740000|2022-06-08 13:59:00|446.96|444.56|446.45|444.05|446.96|444.56|446.28|443.88|0
1654696750000|2022-06-08 13:59:10|446.11|443.71|446.28|443.88|446.45|444.05|446.11|443.71|0
1654696760000|2022-06-08 13:59:20|446.45|444.05|446.79|444.39|446.79|444.39|446.45|444.05|0
1654696770000|2022-06-08 13:59:30|446.45|444.05|446.79|444.39|446.79|444.39|446.45|444.05|0
1654696780000|2022-06-08 13:59:40|447.98|445.58|447.81|445.41|447.98|445.58|447.64|445.24|0
1654696790000|2022-06-08 13:59:50|447.98|445.58|447.47|445.07|447.98|445.58|447.47|445.07|0
1654696800000|2022-06-08 14:00:00|447.13|444.73|447.3|444.9|447.81|445.41|447.05|444.65|0
1654696810000|2022-06-08 14:00:10|446.79|444.39|447.64|445.24|447.64|445.24|446.62|444.22|0
1654696820000|2022-06-08 14:00:20|447.47|445.07|448.32|445.92|448.49|446.09|447.47|445.07|0
1654696830000|2022-06-08 14:00:30|448.66|446.26|448.66|446.26|449|446.6|448.49|446.09|0
1654696840000|2022-06-08 14:00:40|448.32|445.92|449.17|446.77|449.17|446.77|448.32|445.92|0
1654696850000|2022-06-08 14:00:50|449.68|447.28|449.85|447.45|449.85|447.45|449.68|447.28|0
1654696860000|2022-06-08 14:01:00|450.02|447.62|450.19|447.79|450.36|447.96|450.02|447.62|0
1654696870000|2022-06-08 14:01:10|451.04|448.64|451.73|449.33|452.07|449.67|451.04|448.64|0
1654696880000|2022-06-08 14:01:20|452.58|450.18|451.73|449.33|452.75|450.35|451.73|449.33|0
1654696890000|2022-06-08 14:01:30|451.38|448.98|451.21|448.81|451.9|449.5|451.21|448.81|0
1654696900000|2022-06-08 14:01:40|450.87|448.47|450.7|448.3|451.04|448.64|450.53|448.13|0
1654696910000|2022-06-08 14:01:50|450.53|448.13|450.7|448.3|450.7|448.3|450.53|448.13|0
1654696920000|2022-06-08 14:02:00|451.21|448.81|451.04|448.64|451.38|448.98|451.04|448.64|0
1654696930000|2022-06-08 14:02:10|450.87|448.47|450.36|447.96|450.87|448.47|450.36|447.96|0
1654696940000|2022-06-08 14:02:20|450.19|447.79|450.36|447.96|450.53|448.13|450.19|447.79|0
1654696950000|2022-06-08 14:02:30|451.04|448.64|450.53|448.13|451.04|448.64|450.53|448.13|0
1654696960000|2022-06-08 14:02:40|450.7|448.3|450.79|448.39|451.04|448.64|450.7|448.3|0
1654696970000|2022-06-08 14:02:50|450.87|448.47|450.53|448.13|451.04|448.64|450.53|448.13|0
1654696980000|2022-06-08 14:03:00|450.7|448.3|450.19|447.79|450.7|448.3|450.19|447.79|0
1654696990000|2022-06-08 14:03:10|449.85|447.45|450.53|448.13|450.53|448.13|449.68|447.28|0
1654697000000|2022-06-08 14:03:20|450.87|448.47|450.53|448.13|450.87|448.47|450.36|447.96|0
1654697010000|2022-06-08 14:03:30|450.36|447.96|450.36|447.96|450.36|447.96|450.28|447.88|0
1654697020000|2022-06-08 14:03:40|450.53|448.13|450.37|447.97|450.53|448.13|450.28|447.88|0
1654697030000|2022-06-08 14:03:50|450.46|448.06|449.85|447.45|450.71|448.31|449.85|447.45|0
1654697040000|2022-06-08 14:04:00|449.68|447.28|449.34|446.94|449.68|447.28|448.83|446.43|0
1654697050000|2022-06-08 14:04:10|450.03|447.63|449.34|446.94|450.03|447.63|449.34|446.94|0
1654697060000|2022-06-08 14:04:20|449.17|446.77|449.68|447.28|449.68|447.28|449|446.6|0
1654697070000|2022-06-08 14:04:30|449.34|446.94|449|446.6|449.34|446.94|449|446.6|0
1654697080000|2022-06-08 14:04:40|448.83|446.43|448.49|446.09|449|446.6|448.49|446.09|0
1654697090000|2022-06-08 14:04:50|448.32|445.92|448.15|445.75|448.32|445.92|448.15|445.75|0
1654697100000|2022-06-08 14:05:00|447.81|445.41|449.34|446.94|449.34|446.94|447.81|445.41|0
1654697110000|2022-06-08 14:05:10|449.17|446.77|449.26|446.86|449.34|446.94|449|446.6|0
1654697120000|2022-06-08 14:05:20|449|446.6|449.51|447.11|449.51|447.11|449|446.6|0
1654697130000|2022-06-08 14:05:30|449.17|446.77|448.41|446.01|449.17|446.77|448.41|446.01|0
1654697140000|2022-06-08 14:05:40|448.66|446.26|448.15|445.75|448.66|446.26|448.15|445.75|0
1654697150000|2022-06-08 14:05:50|447.98|445.58|447.81|445.41|448.15|445.75|447.81|445.41|0
1654697160000|2022-06-08 14:06:00|447.64|445.24|447.3|444.9|447.64|445.24|447.3|444.9|0
1654697170000|2022-06-08 14:06:10|447.47|445.07|446.96|444.56|447.64|445.24|446.96|444.56|0
1654697180000|2022-06-08 14:06:20|447.81|445.41|448.15|445.75|448.15|445.75|447.81|445.41|0
1654697190000|2022-06-08 14:06:30|447.81|445.41|448.66|446.26|448.83|446.43|447.81|445.41|0
1654697200000|2022-06-08 14:06:40|449.91|447.51|450.12|447.72|450.12|447.72|449.23|446.83|0
1654697210000|2022-06-08 14:06:50|450.29|447.89|449.61|447.21|450.29|447.89|449.27|446.87|0
1654697220000|2022-06-08 14:07:00|449.78|447.38|448.93|446.53|449.78|447.38|448.93|446.53|0
1654697230000|2022-06-08 14:07:10|449.27|446.87|449.1|446.7|449.36|446.96|449.1|446.7|0
1654697240000|2022-06-08 14:07:20|448.93|446.53|448.26|445.86|449.1|446.7|448.26|445.86|0
1654697250000|2022-06-08 14:07:30|448.59|446.19|448.85|446.45|448.85|446.45|448.59|446.19|0
1654697260000|2022-06-08 14:07:40|448.93|446.53|449.61|447.21|449.61|447.21|448.93|446.53|0
1654697270000|2022-06-08 14:07:50|450.12|447.72|450.04|447.64|450.12|447.72|449.78|447.38|0
1654697280000|2022-06-08 14:08:00|450.12|447.72|450.29|447.89|450.89|448.49|450.12|447.72|0
1654697290000|2022-06-08 14:08:10|450.63|448.23|449.95|447.55|450.63|448.23|449.95|447.55|0
1654697300000|2022-06-08 14:08:20|449.78|447.38|450.46|448.06|450.46|448.06|449.78|447.38|0
1654697310000|2022-06-08 14:08:30|450.63|448.23|450.29|447.89|450.63|448.23|449.95|447.55|0
1654697320000|2022-06-08 14:08:40|450.46|448.06|450.97|448.57|451.14|448.74|450.46|448.06|0
1654697330000|2022-06-08 14:08:50|450.63|448.23|450.63|448.23|450.8|448.4|450.63|448.23|0
1654697340000|2022-06-08 14:09:00|450.46|448.06|450.8|448.4|450.8|448.4|450.46|448.06|0
1654697350000|2022-06-08 14:09:10|450.29|447.89|449.61|447.21|450.29|447.89|449.61|447.21|0
1654697360000|2022-06-08 14:09:20|449.78|447.38|450.12|447.72|450.12|447.72|449.78|447.38|0
1654697370000|2022-06-08 14:09:30|449.95|447.55|450.46|448.06|450.46|448.06|449.95|447.55|0
1654697380000|2022-06-08 14:09:40|450.12|447.72|449.95|447.55|450.38|447.98|449.95|447.55|0
1654697390000|2022-06-08 14:09:50|449.78|447.38|449.95|447.55|449.95|447.55|449.78|447.38|0
1654697400000|2022-06-08 14:10:00|450.12|447.72|451.31|448.91|451.31|448.91|450.12|447.72|0
1654697410000|2022-06-08 14:10:10|451.14|448.74|452.33|449.93|452.33|449.93|451.14|448.74|0
1654697420000|2022-06-08 14:10:20|452.67|450.27|452.25|449.85|452.67|450.27|452.25|449.85|0
1654697430000|2022-06-08 14:10:30|452.33|449.93|451.14|448.74|452.33|449.93|451.14|448.74|0
1654697440000|2022-06-08 14:10:40|451.74|449.34|451.65|449.25|451.74|449.34|451.14|448.74|0
1654697450000|2022-06-08 14:10:50|451.99|449.59|452.33|449.93|452.33|449.93|451.99|449.59|0
1654697460000|2022-06-08 14:11:00|452.16|449.76|452.33|449.93|452.76|450.36|452.16|449.76|0
1654697470000|2022-06-08 14:11:10|452.67|450.27|452.67|450.27|452.67|450.27|452.33|449.93|0
1654697480000|2022-06-08 14:11:20|452.5|450.1|453.01|450.61|453.01|450.61|452.33|449.93|0
1654697490000|2022-06-08 14:11:30|453.18|450.78|454.55|452.15|454.55|452.15|453.18|450.78|0
1654697500000|2022-06-08 14:11:40|454.72|452.32|454.2|451.8|454.72|452.32|454.2|451.8|0
1654697510000|2022-06-08 14:11:50|453.35|450.95|453.18|450.78|453.35|450.95|453.01|450.61|0
1654697520000|2022-06-08 14:12:00|452.84|450.44|453.35|450.95|453.35|450.95|452.84|450.44|0
1654697530000|2022-06-08 14:12:10|453.69|451.29|453.52|451.12|453.69|451.29|453.52|451.12|0
1654697540000|2022-06-08 14:12:20|453.18|450.78|452.84|450.44|453.18|450.78|452.33|449.93|0
1654697550000|2022-06-08 14:12:30|453.01|450.61|453.52|451.12|453.52|451.12|453.01|450.61|0
1654697560000|2022-06-08 14:12:40|453.35|450.95|453.52|451.12|453.52|451.12|453.18|450.78|0
1654697570000|2022-06-08 14:12:50|453.69|451.29|454.37|451.97|454.37|451.97|453.69|451.29|0
1654697580000|2022-06-08 14:13:00|454.46|452.06|454.03|451.63|454.54|452.14|454.03|451.63|0
1654697590000|2022-06-08 14:13:10|453.52|451.12|454.2|451.8|454.2|451.8|453.52|451.12|0
1654697600000|2022-06-08 14:13:20|454.37|451.97|454.37|451.97|454.54|452.14|454.37|451.97|0
1654697610000|2022-06-08 14:13:30|454.03|451.63|453.69|451.29|454.2|451.8|453.69|451.29|0
1654697620000|2022-06-08 14:13:40|454.03|451.63|454.71|452.31|454.71|452.31|454.03|451.63|0
1654697630000|2022-06-08 14:13:50|454.89|452.49|455.57|453.17|455.57|453.17|454.89|452.49|0
1654697640000|2022-06-08 14:14:00|455.4|453|455.91|453.51|455.91|453.51|455.23|452.83|0
1654697650000|2022-06-08 14:14:10|456.42|454.02|457.45|455.05|458.14|455.74|456.42|454.02|0
1654697660000|2022-06-08 14:14:20|458.31|455.91|459.34|456.94|459.34|456.94|458.31|455.91|0
1654697670000|2022-06-08 14:14:30|460.03|457.63|460.89|458.49|460.89|458.49|460.03|457.63|0
1654697680000|2022-06-08 14:14:40|460.54|458.14|459.51|457.11|460.54|458.14|459.51|457.11|0
1654697690000|2022-06-08 14:14:50|460.37|457.97|460.89|458.49|460.89|458.49|460.37|457.97|0
1654697700000|2022-06-08 14:15:00|461.32|458.92|462.44|460.04|462.44|460.04|461.32|458.92|0
1654697710000|2022-06-08 14:15:10|462.09|459.69|461.92|459.52|462.61|460.21|461.92|459.52|0
1654697720000|2022-06-08 14:15:20|461.06|458.66|460.54|458.14|461.4|459|460.54|458.14|0
1654697730000|2022-06-08 14:15:30|460.03|457.63|460.54|458.14|460.54|458.14|460.03|457.63|0
1654697740000|2022-06-08 14:15:40|460.37|457.97|460.2|457.8|460.37|457.97|460.03|457.63|0
1654697750000|2022-06-08 14:15:50|460.54|458.14|460.11|457.71|460.54|458.14|460.11|457.71|0
1654697760000|2022-06-08 14:16:00|459.85|457.45|460.37|457.97|460.54|458.14|459.85|457.45|0
1654697770000|2022-06-08 14:16:10|459.68|457.28|459.51|457.11|459.68|457.28|459.51|457.11|0
1654697780000|2022-06-08 14:16:20|459.85|457.45|459.51|457.11|460.03|457.63|459.51|457.11|0
1654697790000|2022-06-08 14:16:30|459.17|456.77|459.51|457.11|459.51|457.11|459.17|456.77|0
1654697800000|2022-06-08 14:16:40|460.02|457.62|460.71|458.31|460.71|458.31|460.02|457.62|0
1654697810000|2022-06-08 14:16:50|460.54|458.14|460.54|458.14|460.71|458.31|460.54|458.14|0
1654697820000|2022-06-08 14:17:00|460.8|458.4|460.54|458.14|460.8|458.4|460.54|458.14|0
1654697830000|2022-06-08 14:17:10|461.23|458.83|461.75|459.35|461.75|459.35|461.23|458.83|0
1654697840000|2022-06-08 14:17:20|461.57|459.17|461.92|459.52|461.92|459.52|461.57|459.17|0
1654697850000|2022-06-08 14:17:30|462.09|459.69|461.23|458.83|462.09|459.69|461.23|458.83|0
1654697860000|2022-06-08 14:17:40|461.06|458.66|460.71|458.31|461.06|458.66|460.29|457.89|0
1654697870000|2022-06-08 14:17:50|461.06|458.66|460.54|458.14|461.06|458.66|460.54|458.14|0
1654697880000|2022-06-08 14:18:00|460.37|457.97|460.37|457.97|460.37|457.97|460.2|457.8|0
1654697890000|2022-06-08 14:18:10|460.71|458.31|461.23|458.83|461.4|459|460.37|457.97|0
1654697900000|2022-06-08 14:18:20|461.57|459.17|460.2|457.8|461.57|459.17|460.2|457.8|0
1654697910000|2022-06-08 14:18:30|460.37|457.97|460.54|458.14|461.06|458.66|460.37|457.97|0
1654697920000|2022-06-08 14:18:40|460.88|458.48|460.2|457.8|460.88|458.48|460.2|457.8|0
1654697930000|2022-06-08 14:18:50|460.54|458.14|460.54|458.14|460.54|458.14|460.37|457.97|0
1654697940000|2022-06-08 14:19:00|460.02|457.62|459.85|457.45|460.2|457.8|459.85|457.45|0
1654697950000|2022-06-08 14:19:10|459.68|457.28|458.14|455.74|459.68|457.28|458.14|455.74|0
1654697960000|2022-06-08 14:19:20|458.31|455.91|457.79|455.39|458.31|455.91|457.62|455.22|0
1654697970000|2022-06-08 14:19:30|457.62|455.22|457.62|455.22|457.96|455.56|457.62|455.22|0
1654697980000|2022-06-08 14:19:40|457.45|455.05|457.45|455.05|457.54|455.14|457.45|455.05|0
1654697990000|2022-06-08 14:19:50|457.28|454.88|456.42|454.02|457.28|454.88|456.42|454.02|0
1654698000000|2022-06-08 14:20:00|456.08|453.68|455.05|452.65|456.08|453.68|455.05|452.65|0
1654698010000|2022-06-08 14:20:10|455.4|453|455.14|452.74|455.4|453|454.88|452.48|0
1654698020000|2022-06-08 14:20:20|455.57|453.17|455.57|453.17|455.74|453.34|455.57|453.17|0
1654698030000|2022-06-08 14:20:30|454.88|452.48|454.54|452.14|454.88|452.48|454.37|451.97|0
1654698040000|2022-06-08 14:20:40|454.71|452.31|454.54|452.14|454.71|452.31|454.03|451.63|0
1654698050000|2022-06-08 14:20:50|454.2|451.8|454.29|451.89|454.37|451.97|454.03|451.63|0
1654698060000|2022-06-08 14:21:00|454.03|451.63|453.69|451.29|454.03|451.63|453.69|451.29|0
1654698070000|2022-06-08 14:21:10|453.44|451.04|453.01|450.61|453.44|451.04|453.01|450.61|0
1654698080000|2022-06-08 14:21:20|452.67|450.27|452.5|450.1|452.67|450.27|452.33|449.93|0
1654698090000|2022-06-08 14:21:30|452.84|450.44|452.5|450.1|453.01|450.61|452.5|450.1|0
1654698100000|2022-06-08 14:21:40|452.33|449.93|452.33|449.93|452.33|449.93|451.81|449.41|0
1654698110000|2022-06-08 14:21:50|452.15|449.75|451.81|449.41|452.15|449.75|451.81|449.41|0
1654698120000|2022-06-08 14:22:00|451.98|449.58|451.98|449.58|452.15|449.75|451.98|449.58|0
1654698130000|2022-06-08 14:22:10|452.32|449.92|452.5|450.1|452.5|450.1|452.32|449.92|0
1654698140000|2022-06-08 14:22:20|452.32|449.92|453.01|450.61|453.01|450.61|452.32|449.92|0
1654698150000|2022-06-08 14:22:30|453.18|450.78|453.01|450.61|453.18|450.78|453.01|450.61|0
1654698160000|2022-06-08 14:22:40|452.84|450.44|452.92|450.52|452.92|450.52|452.84|450.44|0
1654698170000|2022-06-08 14:22:50|452.84|450.44|452.32|449.92|452.84|450.44|452.32|449.92|0
1654698180000|2022-06-08 14:23:00|451.81|449.41|451.47|449.07|451.98|449.58|451.47|449.07|0
1654698190000|2022-06-08 14:23:10|451.81|449.41|452.66|450.26|452.66|450.26|451.81|449.41|0
1654698200000|2022-06-08 14:23:20|453.01|450.61|453.18|450.78|453.18|450.78|452.84|450.44|0
1654698210000|2022-06-08 14:23:30|452.66|450.26|453.35|450.95|453.35|450.95|452.66|450.26|0
1654698220000|2022-06-08 14:23:40|453.18|450.78|452.84|450.44|453.18|450.78|452.84|450.44|0
1654698230000|2022-06-08 14:23:50|452.66|450.26|452.49|450.09|452.84|450.44|452.49|450.09|0
1654698240000|2022-06-08 14:24:00|452.32|449.92|452.66|450.26|452.66|450.26|452.15|449.75|0
1654698250000|2022-06-08 14:24:10|453.18|450.78|453.01|450.61|453.35|450.95|453.01|450.61|0
1654698260000|2022-06-08 14:24:20|452.83|450.43|452.49|450.09|452.83|450.43|452.49|450.09|0
1654698270000|2022-06-08 14:24:30|452.32|449.92|451.98|449.58|452.49|450.09|451.98|449.58|0
1654698280000|2022-06-08 14:24:40|451.81|449.41|451.47|449.07|452.07|449.67|451.47|449.07|0
1654698290000|2022-06-08 14:24:50|451.3|448.9|451.13|448.73|451.3|448.9|451.13|448.73|0
1654698300000|2022-06-08 14:25:00|451.98|449.58|452.66|450.26|452.66|450.26|451.81|449.41|0
1654698310000|2022-06-08 14:25:10|452.49|450.09|453.18|450.78|453.35|450.95|452.49|450.09|0
1654698320000|2022-06-08 14:25:20|453|450.6|452.83|450.43|453|450.6|452.32|449.92|0
1654698330000|2022-06-08 14:25:30|452.49|450.09|452.83|450.43|452.83|450.43|452.49|450.09|0
1654698340000|2022-06-08 14:25:40|452.49|450.09|452.66|450.26|452.66|450.26|452.49|450.09|0
1654698350000|2022-06-08 14:25:50|452.49|450.09|452.83|450.43|453|450.6|452.49|450.09|0
1654698360000|2022-06-08 14:26:00|452.66|450.26|452.66|450.26|452.66|450.26|452.32|449.92|0
1654698370000|2022-06-08 14:26:10|452.58|450.18|452.15|449.75|452.58|450.18|451.98|449.58|0
1654698380000|2022-06-08 14:26:20|452.49|450.09|452.83|450.43|452.83|450.43|452.49|450.09|0
1654698390000|2022-06-08 14:26:30|452.66|450.26|451.98|449.58|452.66|450.26|451.98|449.58|0
1654698400000|2022-06-08 14:26:40|451.81|449.41|452.49|450.09|452.49|450.09|451.81|449.41|0
1654698410000|2022-06-08 14:26:50|452.32|449.92|452.66|450.26|452.66|450.26|452.32|449.92|0
1654698420000|2022-06-08 14:27:00|452.15|449.75|451.81|449.41|452.32|449.92|451.81|449.41|0
1654698430000|2022-06-08 14:27:10|451.98|449.58|452.15|449.75|452.15|449.75|451.98|449.58|0
1654698440000|2022-06-08 14:27:20|451.81|449.41|451.64|449.24|451.98|449.58|451.64|449.24|0
1654698450000|2022-06-08 14:27:30|452.15|449.75|451.64|449.24|452.15|449.75|451.64|449.24|0
1654698460000|2022-06-08 14:27:40|452.15|449.75|452.66|450.26|452.66|450.26|452.15|449.75|0
1654698470000|2022-06-08 14:27:50|452.49|450.09|452.15|449.75|452.49|450.09|452.15|449.75|0
1654698480000|2022-06-08 14:28:00|451.98|449.58|451.81|449.41|451.98|449.58|451.81|449.41|0
1654698490000|2022-06-08 14:28:10|451.64|449.24|451.81|449.41|451.81|449.41|451.47|449.07|0
1654698500000|2022-06-08 14:28:20|451.64|449.24|451.64|449.24|451.81|449.41|451.64|449.24|0
1654698510000|2022-06-08 14:28:30|451.3|448.9|453|450.6|453|450.6|451.3|448.9|0
1654698520000|2022-06-08 14:28:40|452.66|450.26|452.15|449.75|452.66|450.26|452.15|449.75|0
1654698530000|2022-06-08 14:28:50|452.49|450.09|452.32|449.92|452.49|450.09|452.32|449.92|0
1654698540000|2022-06-08 14:29:00|452.83|450.43|452.49|450.09|452.83|450.43|452.49|450.09|0
1654698550000|2022-06-08 14:29:10|452.66|450.26|453.17|450.77|453.17|450.77|452.66|450.26|0
1654698560000|2022-06-08 14:29:20|453|450.6|453.69|451.29|453.69|451.29|453|450.6|0
1654698570000|2022-06-08 14:29:30|453.86|451.46|453.34|450.94|453.86|451.46|453.34|450.94|0
1654698580000|2022-06-08 14:29:40|453.68|451.28|454.71|452.31|454.71|452.31|453.68|451.28|0
1654698590000|2022-06-08 14:29:50|454.54|452.14|455.05|452.65|455.05|452.65|454.54|452.14|0
1654698600000|2022-06-08 14:30:00|454.97|452.57|456.08|453.68|456.08|453.68|454.97|452.57|0
1654698610000|2022-06-08 14:30:10|456.42|454.02|454.88|452.48|456.42|454.02|454.88|452.48|0
1654698620000|2022-06-08 14:30:20|455.22|452.82|455.22|452.82|455.22|452.82|454.88|452.48|0
1654698630000|2022-06-08 14:30:30|454.71|452.31|453.51|451.11|454.71|452.31|453.34|450.94|0
1654698640000|2022-06-08 14:30:40|453.34|450.94|453.17|450.77|453.68|451.28|453|450.6|0
1654698650000|2022-06-08 14:30:50|452.83|450.43|452.83|450.43|453|450.6|452.83|450.43|0
1654698660000|2022-06-08 14:31:00|452.15|449.75|452.32|449.92|452.32|449.92|451.64|449.24|0
1654698670000|2022-06-08 14:31:10|452.66|450.26|452.49|450.09|453.34|450.94|452.49|450.09|0
1654698680000|2022-06-08 14:31:20|452.32|449.92|451.98|449.58|452.32|449.92|451.98|449.58|0
1654698690000|2022-06-08 14:31:30|452.32|449.92|451.98|449.58|452.32|449.92|451.81|449.41|0
1654698700000|2022-06-08 14:31:40|452.15|449.75|451.47|449.07|452.15|449.75|451.47|449.07|0
1654698710000|2022-06-08 14:31:50|451.81|449.41|451.9|449.5|452.15|449.75|451.81|449.41|0
1654698720000|2022-06-08 14:32:00|451.81|449.41|452.32|449.92|452.32|449.92|451.81|449.41|0
1654698730000|2022-06-08 14:32:10|452.15|449.75|452.66|450.26|452.66|450.26|452.15|449.75|0
1654698740000|2022-06-08 14:32:20|453.17|450.77|453|450.6|453.17|450.77|452.83|450.43|0
1654698750000|2022-06-08 14:32:30|453.34|450.94|453|450.6|453.34|450.94|452.66|450.26|0
1654698760000|2022-06-08 14:32:40|452.66|450.26|452.15|449.75|452.66|450.26|452.15|449.75|0
1654698770000|2022-06-08 14:32:50|451.98|449.58|451.98|449.58|451.98|449.58|451.64|449.24|0
1654698780000|2022-06-08 14:33:00|451.81|449.41|451.81|449.41|451.81|449.41|451.81|449.41|0
1654698790000|2022-06-08 14:33:10|451.64|449.24|451.64|449.24|451.64|449.24|451.3|448.9|0
1654698800000|2022-06-08 14:33:20|451.98|449.58|451.81|449.41|452.15|449.75|451.81|449.41|0
1654698810000|2022-06-08 14:33:30|451.47|449.07|451.47|449.07|451.64|449.24|451.3|448.9|0
1654698820000|2022-06-08 14:33:40|451.3|448.9|451.98|449.58|452.15|449.75|451.3|448.9|0
1654698830000|2022-06-08 14:33:50|452.15|449.75|451.98|449.58|452.15|449.75|451.81|449.41|0
1654698840000|2022-06-08 14:34:00|452.15|449.75|451.98|449.58|452.15|449.75|451.81|449.41|0
1654698850000|2022-06-08 14:34:10|452.15|449.75|450.45|448.05|452.15|449.75|450.45|448.05|0
1654698860000|2022-06-08 14:34:20|450.54|448.14|450.11|447.71|450.54|448.14|450.11|447.71|0
1654698870000|2022-06-08 14:34:30|450.28|447.88|449.77|447.37|450.28|447.88|449.77|447.37|0
1654698880000|2022-06-08 14:34:40|450.11|447.71|451.13|448.73|451.13|448.73|450.11|447.71|0
1654698890000|2022-06-08 14:34:50|450.62|448.22|450.79|448.39|450.79|448.39|450.62|448.22|0
1654698900000|2022-06-08 14:35:00|450.62|448.22|450.96|448.56|450.96|448.56|450.45|448.05|0
1654698910000|2022-06-08 14:35:10|450.28|447.88|450.45|448.05|450.62|448.22|450.28|447.88|0
1654698920000|2022-06-08 14:35:20|450.79|448.39|450.28|447.88|450.79|448.39|450.28|447.88|0
1654698930000|2022-06-08 14:35:30|450.45|448.05|450.11|447.71|450.45|448.05|450.11|447.71|0
1654698940000|2022-06-08 14:35:40|450.28|447.88|450.45|448.05|450.45|448.05|449.94|447.54|0
1654698950000|2022-06-08 14:35:50|449.94|447.54|450.11|447.71|450.11|447.71|449.94|447.54|0
1654698960000|2022-06-08 14:36:00|449.94|447.54|448.75|446.35|449.94|447.54|448.75|446.35|0
1654698970000|2022-06-08 14:36:10|448.92|446.52|448.41|446.01|448.92|446.52|448.41|446.01|0
1654698980000|2022-06-08 14:36:20|448.75|446.35|449.26|446.86|449.26|446.86|448.75|446.35|0
1654698990000|2022-06-08 14:36:30|449.09|446.69|449.26|446.86|449.26|446.86|448.75|446.35|0
1654699000000|2022-06-08 14:36:40|449.09|446.69|448.92|446.52|449.09|446.69|448.75|446.35|0
1654699010000|2022-06-08 14:36:50|449.09|446.69|449.09|446.69|449.09|446.69|449.09|446.69|0
1654699020000|2022-06-08 14:37:00|448.92|446.52|448.58|446.18|448.92|446.52|448.58|446.18|0
1654699030000|2022-06-08 14:37:10|449.26|446.86|450.62|448.22|450.62|448.22|449.26|446.86|0
1654699040000|2022-06-08 14:37:20|450.11|447.71|450.45|448.05|450.45|448.05|449.94|447.54|0
1654699050000|2022-06-08 14:37:30|451.64|449.24|452.15|449.75|452.15|449.75|451.64|449.24|0
1654699060000|2022-06-08 14:37:40|451.81|449.41|450.79|448.39|451.81|449.41|450.79|448.39|0
1654699070000|2022-06-08 14:37:50|450.62|448.22|451.64|449.24|451.64|449.24|450.62|448.22|0
1654699080000|2022-06-08 14:38:00|451.47|449.07|451.81|449.41|451.81|449.41|451.13|448.73|0
1654699090000|2022-06-08 14:38:10|451.73|449.33|451.47|449.07|451.73|449.33|451.47|449.07|0
1654699100000|2022-06-08 14:38:20|451.81|449.41|451.3|448.9|451.81|449.41|451.13|448.73|0
1654699110000|2022-06-08 14:38:30|451.13|448.73|450.96|448.56|451.3|448.9|450.96|448.56|0
1654699120000|2022-06-08 14:38:40|451.3|448.9|450.96|448.56|451.3|448.9|450.96|448.56|0
1654699130000|2022-06-08 14:38:50|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1654699140000|2022-06-08 14:39:00|451.13|448.73|451.3|448.9|451.47|449.07|451.13|448.73|0
1654699150000|2022-06-08 14:39:10|450.96|448.56|451.13|448.73|451.64|449.24|450.96|448.56|0
1654699160000|2022-06-08 14:39:20|450.96|448.56|451.64|449.24|451.64|449.24|450.96|448.56|0
1654699170000|2022-06-08 14:39:30|451.47|449.07|451.98|449.58|451.98|449.58|451.47|449.07|0
1654699180000|2022-06-08 14:39:40|451.47|449.07|451.47|449.07|451.56|449.16|451.47|449.07|0
1654699190000|2022-06-08 14:39:50|451.64|449.24|451.64|449.24|451.81|449.41|451.64|449.24|0
1654699200000|2022-06-08 14:40:00|451.47|449.07|451.81|449.41|451.81|449.41|451.47|449.07|0
1654699210000|2022-06-08 14:40:10|451.3|448.9|451.81|449.41|451.98|449.58|451.3|448.9|0
1654699220000|2022-06-08 14:40:20|451.64|449.24|451.13|448.73|451.64|449.24|451.13|448.73|0
1654699230000|2022-06-08 14:40:30|451.47|449.07|450.96|448.56|451.47|449.07|450.96|448.56|0
1654699240000|2022-06-08 14:40:40|451.13|448.73|450.79|448.39|451.64|449.24|450.79|448.39|0
1654699250000|2022-06-08 14:40:50|450.37|447.97|450.62|448.22|450.62|448.22|450.37|447.97|0
1654699260000|2022-06-08 14:41:00|450.11|447.71|449.94|447.54|450.11|447.71|449.94|447.54|0
1654699270000|2022-06-08 14:41:10|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1654699280000|2022-06-08 14:41:20|449.77|447.37|449.6|447.2|449.77|447.37|449.6|447.2|0
1654699290000|2022-06-08 14:41:30|449.94|447.54|449.94|447.54|449.94|447.54|449.77|447.37|0
1654699300000|2022-06-08 14:41:40|449.77|447.37|449.6|447.2|449.77|447.37|449.6|447.2|0
1654699310000|2022-06-08 14:41:50|449.43|447.03|449.94|447.54|449.94|447.54|449.26|446.86|0
1654699320000|2022-06-08 14:42:00|450.11|447.71|450.28|447.88|450.62|448.22|450.11|447.71|0
1654699330000|2022-06-08 14:42:10|450.45|448.05|450.96|448.56|450.96|448.56|450.45|448.05|0
1654699340000|2022-06-08 14:42:20|451.3|448.9|451.81|449.41|451.81|449.41|451.3|448.9|0
1654699350000|2022-06-08 14:42:30|451.47|449.07|452.15|449.75|452.15|449.75|451.47|449.07|0
1654699360000|2022-06-08 14:42:40|452.32|449.92|453|450.6|453|450.6|452.32|449.92|0
1654699370000|2022-06-08 14:42:50|453.17|450.77|453.34|450.94|453.51|451.11|453.17|450.77|0
1654699380000|2022-06-08 14:43:00|453.17|450.77|452.83|450.43|453.17|450.77|452.32|449.92|0
1654699390000|2022-06-08 14:43:10|453.17|450.77|455.56|453.16|455.56|453.16|453.17|450.77|0
1654699400000|2022-06-08 14:43:20|455.73|453.33|455.73|453.33|455.73|453.33|455.22|452.82|0
1654699410000|2022-06-08 14:43:30|455.39|452.99|456.93|454.53|456.93|454.53|455.39|452.99|0
1654699420000|2022-06-08 14:43:40|457.1|454.7|456.97|454.57|457.61|455.21|456.63|454.23|0
1654699430000|2022-06-08 14:43:50|457.32|454.92|456.8|454.4|457.32|454.92|456.8|454.4|0
1654699440000|2022-06-08 14:44:00|456.12|453.72|455.6|453.2|456.12|453.72|455.09|452.69|0
1654699450000|2022-06-08 14:44:10|455.94|453.54|454.83|452.43|456.2|453.8|454.83|452.43|0
1654699460000|2022-06-08 14:44:20|454.92|452.52|454.06|451.66|454.92|452.52|454.06|451.66|0
1654699470000|2022-06-08 14:44:30|453.89|451.49|453.72|451.32|453.89|451.49|453.38|450.98|0
1654699480000|2022-06-08 14:44:40|453.55|451.15|453.38|450.98|453.72|451.32|453.38|450.98|0
1654699490000|2022-06-08 14:44:50|453.89|451.49|454.23|451.83|454.23|451.83|453.72|451.32|0
1654699500000|2022-06-08 14:45:00|454.06|451.66|453.2|450.8|454.06|451.66|453.2|450.8|0
1654699510000|2022-06-08 14:45:10|453.38|450.98|453.55|451.15|453.55|451.15|453.03|450.63|0
1654699520000|2022-06-08 14:45:20|453.38|450.98|453.03|450.63|453.38|450.98|453.03|450.63|0
1654699530000|2022-06-08 14:45:30|453.2|450.8|452.69|450.29|453.2|450.8|452.69|450.29|0
1654699540000|2022-06-08 14:45:40|452.52|450.12|451.84|449.44|452.52|450.12|451.84|449.44|0
1654699550000|2022-06-08 14:45:50|451.67|449.27|451.84|449.44|452.01|449.61|451.67|449.27|0
1654699560000|2022-06-08 14:46:00|451.59|449.19|451.67|449.27|451.84|449.44|451.59|449.19|0
1654699570000|2022-06-08 14:46:10|451.33|448.93|451.33|448.93|451.84|449.44|451.33|448.93|0
1654699580000|2022-06-08 14:46:20|451.16|448.76|451.16|448.76|451.16|448.76|450.99|448.59|0
1654699590000|2022-06-08 14:46:30|451.5|449.1|451.67|449.27|451.67|449.27|451.33|448.93|0
1654699600000|2022-06-08 14:46:40|451.84|449.44|452.01|449.61|452.18|449.78|451.84|449.44|0
1654699610000|2022-06-08 14:46:50|451.5|449.1|451.16|448.76|451.5|449.1|451.16|448.76|0
1654699620000|2022-06-08 14:47:00|450.81|448.41|450.81|448.41|450.81|448.41|450.64|448.24|0
1654699630000|2022-06-08 14:47:10|451.5|449.1|451.33|448.93|451.84|449.44|451.33|448.93|0
1654699640000|2022-06-08 14:47:20|450.81|448.41|450.64|448.24|451.16|448.76|450.64|448.24|0
1654699650000|2022-06-08 14:47:30|450.81|448.41|451.16|448.76|451.16|448.76|450.81|448.41|0
1654699660000|2022-06-08 14:47:40|451.33|448.93|451.33|448.93|451.5|449.1|451.16|448.76|0
1654699670000|2022-06-08 14:47:50|450.98|448.58|450.98|448.58|450.98|448.58|450.64|448.24|0
1654699680000|2022-06-08 14:48:00|451.24|448.84|451.84|449.44|451.84|449.44|451.24|448.84|0
1654699690000|2022-06-08 14:48:10|452.01|449.61|452.69|450.29|452.69|450.29|451.84|449.44|0
1654699700000|2022-06-08 14:48:20|452.86|450.46|452.69|450.29|453.2|450.8|452.69|450.29|0
1654699710000|2022-06-08 14:48:30|452.35|449.95|452.18|449.78|452.35|449.95|452.01|449.61|0
1654699720000|2022-06-08 14:48:40|452.52|450.12|451.67|449.27|452.52|450.12|451.67|449.27|0
1654699730000|2022-06-08 14:48:50|451.5|449.1|451.76|449.36|451.76|449.36|451.33|448.93|0
1654699740000|2022-06-08 14:49:00|451.41|449.01|452.86|450.46|452.86|450.46|451.41|449.01|0
1654699750000|2022-06-08 14:49:10|452.52|450.12|451.84|449.44|452.52|450.12|451.67|449.27|0
1654699760000|2022-06-08 14:49:20|452.01|449.61|451.84|449.44|452.35|449.95|451.84|449.44|0
1654699770000|2022-06-08 14:49:30|451.67|449.27|451.5|449.1|451.67|449.27|451.5|449.1|0
1654699780000|2022-06-08 14:49:40|451.84|449.44|452.35|449.95|452.35|449.95|451.67|449.27|0
1654699790000|2022-06-08 14:49:50|452.44|450.04|452.01|449.61|452.44|450.04|452.01|449.61|0
1654699800000|2022-06-08 14:50:00|451.67|449.27|451.5|449.1|452.01|449.61|451.5|449.1|0
1654699810000|2022-06-08 14:50:10|451.32|448.92|451.15|448.75|451.32|448.92|451.15|448.75|0
1654699820000|2022-06-08 14:50:20|450.98|448.58|450.64|448.24|451.15|448.75|450.64|448.24|0
1654699830000|2022-06-08 14:50:30|450.47|448.07|450.81|448.41|450.81|448.41|450.3|447.9|0
1654699840000|2022-06-08 14:50:40|451.84|449.44|451.84|449.44|451.84|449.44|451.75|449.35|0
1654699850000|2022-06-08 14:50:50|452.01|449.61|452.01|449.61|452.01|449.61|451.75|449.35|0
1654699860000|2022-06-08 14:51:00|451.84|449.44|451.84|449.44|451.84|449.44|451.32|448.92|0
1654699870000|2022-06-08 14:51:10|452.01|449.61|452.69|450.29|452.69|450.29|452.01|449.61|0
1654699880000|2022-06-08 14:51:20|453.37|450.97|452.52|450.12|453.37|450.97|452.52|450.12|0
1654699890000|2022-06-08 14:51:30|452.95|450.55|452.01|449.61|452.95|450.55|452.01|449.61|0
1654699900000|2022-06-08 14:51:40|452.61|450.21|452.69|450.29|452.69|450.29|452.52|450.12|0
1654699910000|2022-06-08 14:51:50|453.2|450.8|452.35|449.95|453.37|450.97|452.35|449.95|0
1654699920000|2022-06-08 14:52:00|452.18|449.78|452.95|450.55|452.95|450.55|452.18|449.78|0
1654699930000|2022-06-08 14:52:10|453.37|450.97|452.35|449.95|453.37|450.97|452.35|449.95|0
1654699940000|2022-06-08 14:52:20|452.01|449.61|452.18|449.78|452.18|449.78|452.01|449.61|0
1654699950000|2022-06-08 14:52:30|452.35|449.95|452.35|449.95|452.78|450.38|452.35|449.95|0
1654699960000|2022-06-08 14:52:40|452.52|450.12|452.35|449.95|452.52|450.12|452.18|449.78|0
1654699970000|2022-06-08 14:52:50|452.01|449.61|451.66|449.26|452.01|449.61|451.66|449.26|0
1654699980000|2022-06-08 14:53:00|451.49|449.09|451.32|448.92|451.49|449.09|450.98|448.58|0
1654699990000|2022-06-08 14:53:10|451.15|448.75|451.49|449.09|451.49|449.09|451.15|448.75|0
1654700000000|2022-06-08 14:53:20|452.01|449.61|452.52|450.12|452.52|450.12|451.84|449.44|0
1654700010000|2022-06-08 14:53:30|452.69|450.29|452.52|450.12|452.86|450.46|452.18|449.78|0
1654700020000|2022-06-08 14:53:40|452.35|449.95|452.18|449.78|452.35|449.95|452.18|449.78|0
1654700030000|2022-06-08 14:53:50|452.52|450.12|452.01|449.61|452.69|450.29|452.01|449.61|0
1654700040000|2022-06-08 14:54:00|452.18|449.78|452.18|449.78|452.35|449.95|452.18|449.78|0
1654700050000|2022-06-08 14:54:10|451.84|449.44|451.84|449.44|451.84|449.44|451.84|449.44|0
1654700060000|2022-06-08 14:54:20|451.66|449.26|452.01|449.61|452.01|449.61|451.49|449.09|0
1654700070000|2022-06-08 14:54:30|451.83|449.43|451.49|449.09|451.83|449.43|451.32|448.92|0
1654700080000|2022-06-08 14:54:40|451.15|448.75|451.49|449.09|451.49|449.09|451.15|448.75|0
1654700090000|2022-06-08 14:54:50|451.66|449.26|452.01|449.61|452.01|449.61|451.32|448.92|0
1654700100000|2022-06-08 14:55:00|452.35|449.95|452.52|450.12|452.52|450.12|452.01|449.61|0
1654700110000|2022-06-08 14:55:10|452.01|449.61|452.52|450.12|452.52|450.12|452.01|449.61|0
1654700120000|2022-06-08 14:55:20|452.35|449.95|452.18|449.78|452.35|449.95|452.01|449.61|0
1654700130000|2022-06-08 14:55:30|452.35|449.95|453.37|450.97|453.37|450.97|452.35|449.95|0
1654700140000|2022-06-08 14:55:40|452.69|450.29|452.78|450.38|452.78|450.38|452.69|450.29|0
1654700150000|2022-06-08 14:55:50|453.2|450.8|453.03|450.63|453.37|450.97|453.03|450.63|0
1654700160000|2022-06-08 14:56:00|453.37|450.97|454.74|452.34|454.74|452.34|453.37|450.97|0
1654700170000|2022-06-08 14:56:10|454.23|451.83|453.88|451.48|454.23|451.83|453.71|451.31|0
1654700180000|2022-06-08 14:56:20|454.23|451.83|454.66|452.26|454.66|452.26|454.23|451.83|0
1654700190000|2022-06-08 14:56:30|455.08|452.68|455.08|452.68|455.25|452.85|455.08|452.68|0
1654700200000|2022-06-08 14:56:40|455|452.6|454.91|452.51|455|452.6|454.74|452.34|0
1654700210000|2022-06-08 14:56:50|455.17|452.77|455.42|453.02|455.6|453.2|455.17|452.77|0
1654700220000|2022-06-08 14:57:00|454.91|452.51|454.57|452.17|454.91|452.51|454.57|452.17|0
1654700230000|2022-06-08 14:57:10|454.05|451.65|454.14|451.74|454.23|451.83|454.05|451.65|0
1654700240000|2022-06-08 14:57:20|454.57|452.17|454.4|452|455|452.6|454.4|452|0
1654700250000|2022-06-08 14:57:30|454.23|451.83|453.88|451.48|454.23|451.83|453.88|451.48|0
1654700260000|2022-06-08 14:57:40|453.97|451.57|453.97|451.57|454.4|452|453.97|451.57|0
1654700270000|2022-06-08 14:57:50|454.4|452|454.74|452.34|455.08|452.68|454.4|452|0
1654700280000|2022-06-08 14:58:00|454.23|451.83|454.05|451.65|454.49|452.09|454.05|451.65|0
1654700290000|2022-06-08 14:58:10|453.54|451.14|454.05|451.65|454.05|451.65|453.37|450.97|0
1654700300000|2022-06-08 14:58:20|454.23|451.83|455.42|453.02|455.42|453.02|454.23|451.83|0
1654700310000|2022-06-08 14:58:30|455.25|452.85|456.45|454.05|456.45|454.05|455.25|452.85|0
1654700320000|2022-06-08 14:58:40|455.94|453.54|455.6|453.2|456.28|453.88|455.6|453.2|0
1654700330000|2022-06-08 14:58:50|455.42|453.02|457.14|454.74|457.14|454.74|455.42|453.02|0
1654700340000|2022-06-08 14:59:00|456.97|454.57|456.45|454.05|457.48|455.08|456.45|454.05|0
1654700350000|2022-06-08 14:59:10|456.97|454.57|457.31|454.91|457.66|455.26|456.97|454.57|0
1654700360000|2022-06-08 14:59:20|457.48|455.08|457.48|455.08|457.66|455.26|457.48|455.08|0
1654700370000|2022-06-08 14:59:30|457.31|454.91|457.83|455.43|457.83|455.43|457.31|454.91|0
1654700380000|2022-06-08 14:59:40|457.48|455.08|456.62|454.22|457.48|455.08|456.62|454.22|0
1654700390000|2022-06-08 14:59:50|456.71|454.31|455.94|453.54|456.71|454.31|455.94|453.54|0
1654700400000|2022-06-08 15:00:00|455.6|453.2|456.45|454.05|456.45|454.05|455.6|453.2|0
1654700410000|2022-06-08 15:00:10|455.94|453.54|455.77|453.37|455.94|453.54|455.59|453.19|0
1654700420000|2022-06-08 15:00:20|456.45|454.05|455.59|453.19|456.54|454.14|455.59|453.19|0
1654700430000|2022-06-08 15:00:30|455.42|453.02|455.77|453.37|455.77|453.37|455.08|452.68|0
1654700440000|2022-06-08 15:00:40|455.94|453.54|455.42|453.02|455.94|453.54|455.42|453.02|0
1654700450000|2022-06-08 15:00:50|455.59|453.19|455.77|453.37|455.77|453.37|455.42|453.02|0
1654700460000|2022-06-08 15:01:00|455.86|453.46|456.03|453.63|456.03|453.63|455.77|453.37|0
1654700470000|2022-06-08 15:01:10|456.28|453.88|456.97|454.57|456.97|454.57|456.28|453.88|0
1654700480000|2022-06-08 15:01:20|457.14|454.74|457.14|454.74|457.31|454.91|457.14|454.74|0
1654700490000|2022-06-08 15:01:30|457.65|455.25|458|455.6|458.17|455.77|457.65|455.25|0
1654700500000|2022-06-08 15:01:40|458.17|455.77|458.17|455.77|458.51|456.11|458.17|455.77|0
1654700510000|2022-06-08 15:01:50|458|455.6|456.8|454.4|458|455.6|456.8|454.4|0
1654700520000|2022-06-08 15:02:00|456.62|454.22|456.71|454.31|456.97|454.57|456.62|454.22|0
1654700530000|2022-06-08 15:02:10|456.8|454.4|455.94|453.54|456.97|454.57|455.94|453.54|0
1654700540000|2022-06-08 15:02:20|455.77|453.37|455.77|453.37|455.94|453.54|455.77|453.37|0
1654700550000|2022-06-08 15:02:30|455.94|453.54|455.51|453.11|456.11|453.71|455.51|453.11|0
1654700560000|2022-06-08 15:02:40|455.77|453.37|456.62|454.22|456.62|454.22|455.77|453.37|0
1654700570000|2022-06-08 15:02:50|456.79|454.39|456.97|454.57|456.97|454.57|456.62|454.22|0
1654700580000|2022-06-08 15:03:00|457.48|455.08|458|455.6|458|455.6|457.48|455.08|0
1654700590000|2022-06-08 15:03:10|457.83|455.43|456.62|454.22|457.83|455.43|456.62|454.22|0
1654700600000|2022-06-08 15:03:20|457.14|454.74|457.65|455.25|457.65|455.25|457.14|454.74|0
1654700610000|2022-06-08 15:03:30|457.14|454.74|457.48|455.08|457.48|455.08|457.14|454.74|0
1654700620000|2022-06-08 15:03:40|457.31|454.91|458|455.6|458|455.6|457.31|454.91|0
1654700630000|2022-06-08 15:03:50|457.83|455.43|458|455.6|458.34|455.94|457.83|455.43|0
1654700640000|2022-06-08 15:04:00|457.83|455.43|457.83|455.43|457.83|455.43|457.48|455.08|0
1654700650000|2022-06-08 15:04:10|458.17|455.77|458.51|456.11|458.69|456.29|458.17|455.77|0
1654700660000|2022-06-08 15:04:20|458|455.6|457.31|454.91|458|455.6|457.31|454.91|0
1654700670000|2022-06-08 15:04:30|457.14|454.74|456.28|453.88|457.14|454.74|456.28|453.88|0
1654700680000|2022-06-08 15:04:40|456.45|454.05|456.79|454.39|456.79|454.39|456.45|454.05|0
1654700690000|2022-06-08 15:04:50|457.14|454.74|456.97|454.57|457.31|454.91|456.97|454.57|0
1654700700000|2022-06-08 15:05:00|457.31|454.91|456.97|454.57|457.31|454.91|456.79|454.39|0
1654700710000|2022-06-08 15:05:10|456.79|454.39|456.45|454.05|456.79|454.39|456.45|454.05|0
1654700720000|2022-06-08 15:05:20|456.62|454.22|455.94|453.54|456.62|454.22|455.94|453.54|0
1654700730000|2022-06-08 15:05:30|456.11|453.71|455.94|453.54|456.11|453.71|455.94|453.54|0
1654700740000|2022-06-08 15:05:40|455.59|453.19|455.42|453.02|455.59|453.19|455.25|452.85|0
1654700750000|2022-06-08 15:05:50|456.11|453.71|456.28|453.88|456.79|454.39|455.94|453.54|0
1654700760000|2022-06-08 15:06:00|455.76|453.36|455.25|452.85|455.76|453.36|455.25|452.85|0
1654700770000|2022-06-08 15:06:10|454.74|452.34|455.42|453.02|455.42|453.02|454.74|452.34|0
1654700780000|2022-06-08 15:06:20|455.25|452.85|455.94|453.54|455.94|453.54|455.25|452.85|0
1654700790000|2022-06-08 15:06:30|456.11|453.71|455.94|453.54|456.28|453.88|455.94|453.54|0
1654700800000|2022-06-08 15:06:40|455.76|453.36|455.59|453.19|455.76|453.36|455.42|453.02|0
1654700810000|2022-06-08 15:06:50|456.28|453.88|456.45|454.05|456.45|454.05|456.28|453.88|0
1654700820000|2022-06-08 15:07:00|456.28|453.88|455.94|453.54|456.62|454.22|455.94|453.54|0
1654700830000|2022-06-08 15:07:10|456.45|454.05|456.45|454.05|456.45|454.05|456.28|453.88|0
1654700840000|2022-06-08 15:07:20|456.28|453.88|456.79|454.39|456.79|454.39|456.28|453.88|0
1654700850000|2022-06-08 15:07:30|456.45|454.05|456.28|453.88|456.62|454.22|456.28|453.88|0
1654700860000|2022-06-08 15:07:40|456.11|453.71|455.59|453.19|456.11|453.71|455.59|453.19|0
1654700870000|2022-06-08 15:07:50|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1654700880000|2022-06-08 15:08:00|455.76|453.36|455.59|453.19|455.76|453.36|455.59|453.19|0
1654700890000|2022-06-08 15:08:10|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1654700900000|2022-06-08 15:08:20|455.93|453.53|455.76|453.36|455.93|453.53|455.76|453.36|0
1654700910000|2022-06-08 15:08:30|455.59|453.19|455.93|453.53|455.93|453.53|455.25|452.85|0
1654700930000|2022-06-08 15:08:50|455.76|453.36|456.45|454.05|456.62|454.22|455.76|453.36|0
1654700940000|2022-06-08 15:09:00|456.79|454.39|456.45|454.05|456.96|454.56|456.45|454.05|0
1654700950000|2022-06-08 15:09:10|456.28|453.88|455.59|453.19|456.45|454.05|455.59|453.19|0
1654700960000|2022-06-08 15:09:20|455.76|453.36|455.42|453.02|455.76|453.36|455.42|453.02|0
1654700970000|2022-06-08 15:09:30|455.08|452.68|455.42|453.02|455.76|453.36|455.08|452.68|0
1654700980000|2022-06-08 15:09:40|455.59|453.19|456.02|453.62|456.02|453.62|455.42|453.02|0
1654700990000|2022-06-08 15:09:50|455.59|453.19|455.25|452.85|455.59|453.19|455.25|452.85|0
1654701000000|2022-06-08 15:10:00|455.08|452.68|456.11|453.71|456.11|453.71|455.08|452.68|0
1654701010000|2022-06-08 15:10:10|455.93|453.53|456.11|453.71|456.45|454.05|455.59|453.19|0
1654701020000|2022-06-08 15:10:20|455.76|453.36|455.42|453.02|455.76|453.36|455.25|452.85|0
1654701030000|2022-06-08 15:10:30|455.59|453.19|455.08|452.68|455.59|453.19|455.08|452.68|0
1654701040000|2022-06-08 15:10:40|454.73|452.33|454.05|451.65|454.73|452.33|454.05|451.65|0
1654701050000|2022-06-08 15:10:50|454.56|452.16|454.22|451.82|454.56|452.16|454.22|451.82|0
1654701060000|2022-06-08 15:11:00|454.05|451.65|453.37|450.97|454.05|451.65|453.37|450.97|0
1654701070000|2022-06-08 15:11:10|453.19|450.79|452.68|450.28|453.37|450.97|452.68|450.28|0
1654701080000|2022-06-08 15:11:20|452.85|450.45|452.51|450.11|453.02|450.62|452.51|450.11|0
1654701090000|2022-06-08 15:11:30|452.68|450.28|452.68|450.28|452.85|450.45|452.68|450.28|0
1654701100000|2022-06-08 15:11:40|452.85|450.45|452.85|450.45|453.02|450.62|452.85|450.45|0
1654701110000|2022-06-08 15:11:50|452.68|450.28|452.68|450.28|452.85|450.45|452.68|450.28|0
1654701120000|2022-06-08 15:12:00|453.19|450.79|453.19|450.79|453.37|450.97|453.19|450.79|0
1654701130000|2022-06-08 15:12:10|453.02|450.62|453.54|451.14|453.54|451.14|453.02|450.62|0
1654701140000|2022-06-08 15:12:20|453.37|450.97|453.19|450.79|453.37|450.97|453.02|450.62|0
1654701150000|2022-06-08 15:12:30|453.36|450.96|452.85|450.45|453.36|450.96|452.68|450.28|0
1654701160000|2022-06-08 15:12:40|452.68|450.28|452.51|450.11|452.68|450.28|452.51|450.11|0
1654701170000|2022-06-08 15:12:50|452.34|449.94|452.17|449.77|452.34|449.94|452.17|449.77|0
1654701180000|2022-06-08 15:13:00|452.34|449.94|452.68|450.28|452.85|450.45|452.34|449.94|0
1654701190000|2022-06-08 15:13:10|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1654701200000|2022-06-08 15:13:20|452.68|450.28|452.34|449.94|452.68|450.28|452.34|449.94|0
1654701210000|2022-06-08 15:13:30|452.17|449.77|452.17|449.77|452.51|450.11|452.17|449.77|0
1654701220000|2022-06-08 15:13:40|452|449.6|452|449.6|452.17|449.77|452|449.6|0
1654701230000|2022-06-08 15:13:50|451.83|449.43|451.66|449.26|451.83|449.43|451.66|449.26|0
1654701240000|2022-06-08 15:14:00|451.83|449.43|452|449.6|452|449.6|451.83|449.43|0
1654701250000|2022-06-08 15:14:10|451.83|449.43|451.66|449.26|452.17|449.77|451.66|449.26|0
1654701260000|2022-06-08 15:14:20|451.49|449.09|451.32|448.92|451.49|449.09|451.32|448.92|0
1654701270000|2022-06-08 15:14:30|451.15|448.75|451.32|448.92|451.32|448.92|450.97|448.57|0
1654701280000|2022-06-08 15:14:40|451.49|449.09|450.8|448.4|451.49|449.09|450.8|448.4|0
1654701290000|2022-06-08 15:14:50|450.63|448.23|450.8|448.4|450.97|448.57|450.63|448.23|0
1654701300000|2022-06-08 15:15:00|449.95|447.55|450.29|447.89|450.29|447.89|449.95|447.55|0
1654701310000|2022-06-08 15:15:10|450.46|448.06|450.97|448.57|450.97|448.57|450.46|448.06|0
1654701320000|2022-06-08 15:15:20|451.14|448.74|450.63|448.23|451.14|448.74|450.46|448.06|0
1654701330000|2022-06-08 15:15:30|450.97|448.57|451.14|448.74|451.14|448.74|450.8|448.4|0
1654701340000|2022-06-08 15:15:40|451.32|448.92|451.14|448.74|451.32|448.92|451.14|448.74|0
1654701350000|2022-06-08 15:15:50|451.32|448.92|451.66|449.26|451.66|449.26|451.32|448.92|0
1654701360000|2022-06-08 15:16:00|451.4|449|451.66|449.26|451.66|449.26|451.4|449|0
1654701370000|2022-06-08 15:16:10|451.14|448.74|449.95|447.55|451.14|448.74|449.95|447.55|0
1654701380000|2022-06-08 15:16:20|449.78|447.38|449.61|447.21|449.95|447.55|449.61|447.21|0
1654701390000|2022-06-08 15:16:30|449.27|446.87|449.78|447.38|449.78|447.38|449.27|446.87|0
1654701400000|2022-06-08 15:16:40|449.95|447.55|449.61|447.21|449.95|447.55|449.61|447.21|0
1654701410000|2022-06-08 15:16:50|449.78|447.38|449.1|446.7|449.78|447.38|449.1|446.7|0
1654701420000|2022-06-08 15:17:00|448.93|446.53|448.59|446.19|448.93|446.53|448.59|446.19|0
1654701430000|2022-06-08 15:17:10|448.76|446.36|448.59|446.19|448.76|446.36|448.42|446.02|0
1654701440000|2022-06-08 15:17:20|448.42|446.02|448.25|445.85|448.42|446.02|448.08|445.68|0
1654701450000|2022-06-08 15:17:30|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1654701460000|2022-06-08 15:17:40|447.57|445.17|447.4|445|447.57|445.17|447.4|445|0
1654701470000|2022-06-08 15:17:50|447.23|444.83|446.56|444.16|447.23|444.83|446.56|444.16|0
1654701480000|2022-06-08 15:18:00|446.72|444.32|446.22|443.82|446.72|444.32|446.22|443.82|0
1654701490000|2022-06-08 15:18:10|446.39|443.99|446.39|443.99|446.39|443.99|446.05|443.65|0
1654701500000|2022-06-08 15:18:20|445.88|443.48|447.54|445.14|447.71|445.31|445.88|443.48|0
1654701510000|2022-06-08 15:18:30|446.29|443.89|445.55|443.15|446.63|444.23|445.55|443.15|0
1654701520000|2022-06-08 15:18:40|445.71|443.31|446.05|443.65|446.05|443.65|445.71|443.31|0
1654701530000|2022-06-08 15:18:50|446.22|443.82|446.22|443.82|446.22|443.82|445.88|443.48|0
1654701540000|2022-06-08 15:19:00|446.56|444.16|446.05|443.65|446.56|444.16|446.05|443.65|0
1654701550000|2022-06-08 15:19:10|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1654701560000|2022-06-08 15:19:20|446.05|443.65|445.71|443.31|446.05|443.65|445.71|443.31|0
1654701570000|2022-06-08 15:19:30|445.88|443.48|445.71|443.31|446.05|443.65|445.71|443.31|0
1654701580000|2022-06-08 15:19:40|445.88|443.48|446.05|443.65|446.05|443.65|445.71|443.31|0
1654701590000|2022-06-08 15:19:50|446.39|443.99|446.73|444.33|446.73|444.33|446.39|443.99|0
1654701600000|2022-06-08 15:20:00|446.56|444.16|447.41|445.01|447.5|445.1|446.56|444.16|0
1654701610000|2022-06-08 15:20:10|447.58|445.18|447.07|444.67|447.58|445.18|447.07|444.67|0
1654701620000|2022-06-08 15:20:20|447.24|444.84|447.24|444.84|447.41|445.01|447.24|444.84|0
1654701630000|2022-06-08 15:20:30|447.41|445.01|447.58|445.18|447.58|445.18|447.41|445.01|0
1654701640000|2022-06-08 15:20:40|447.41|445.01|447.75|445.35|447.75|445.35|447.41|445.01|0
1654701650000|2022-06-08 15:20:50|447.58|445.18|447.07|444.67|447.58|445.18|447.07|444.67|0
1654701660000|2022-06-08 15:21:00|446.9|444.5|446.9|444.5|446.9|444.5|446.73|444.33|0
1654701670000|2022-06-08 15:21:10|446.73|444.33|446.22|443.82|446.73|444.33|446.22|443.82|0
1654701680000|2022-06-08 15:21:20|446.05|443.65|446.05|443.65|446.05|443.65|446.05|443.65|0
1654701690000|2022-06-08 15:21:30|446.39|443.99|446.05|443.65|446.39|443.99|445.88|443.48|0
1654701700000|2022-06-08 15:21:40|445.88|443.48|446.05|443.65|446.05|443.65|445.88|443.48|0
1654701710000|2022-06-08 15:21:50|445.88|443.48|446.39|443.99|446.39|443.99|445.88|443.48|0
1654701720000|2022-06-08 15:22:00|446.56|444.16|447.07|444.67|447.07|444.67|446.56|444.16|0
1654701730000|2022-06-08 15:22:10|447.41|445.01|447.41|445.01|447.58|445.18|447.41|445.01|0
1654701740000|2022-06-08 15:22:20|447.07|444.67|447.24|444.84|447.24|444.84|446.9|444.5|0
1654701750000|2022-06-08 15:22:30|447.58|445.18|447.58|445.18|447.58|445.18|447.41|445.01|0
1654701760000|2022-06-08 15:22:40|447.75|445.35|447.41|445.01|447.75|445.35|447.41|445.01|0
1654701770000|2022-06-08 15:22:50|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1654701780000|2022-06-08 15:23:00|447.41|445.01|447.24|444.84|447.41|445.01|447.24|444.84|0
1654701790000|2022-06-08 15:23:10|447.07|444.67|446.9|444.5|447.07|444.67|446.9|444.5|0
1654701800000|2022-06-08 15:23:20|446.82|444.42|447.07|444.67|447.07|444.67|446.73|444.33|0
1654701810000|2022-06-08 15:23:30|446.99|444.59|447.24|444.84|447.24|444.84|446.9|444.5|0
1654701820000|2022-06-08 15:23:40|447.07|444.67|447.92|445.52|447.92|445.52|447.07|444.67|0
1654701830000|2022-06-08 15:23:50|447.75|445.35|447.84|445.44|448.09|445.69|447.75|445.35|0
1654701840000|2022-06-08 15:24:00|447.92|445.52|447.92|445.52|448.09|445.69|447.75|445.35|0
1654701850000|2022-06-08 15:24:10|448.26|445.86|448.26|445.86|448.35|445.95|448.26|445.86|0
1654701860000|2022-06-08 15:24:20|448.43|446.03|448.77|446.37|448.77|446.37|448.43|446.03|0
1654701870000|2022-06-08 15:24:30|449.11|446.71|448.94|446.54|449.11|446.71|448.94|446.54|0
1654701880000|2022-06-08 15:24:40|448.77|446.37|448.26|445.86|448.77|446.37|448.26|445.86|0
1654701890000|2022-06-08 15:24:50|448.43|446.03|448.77|446.37|448.77|446.37|448.43|446.03|0
1654701900000|2022-06-08 15:25:00|448.94|446.54|448.77|446.37|448.94|446.54|448.6|446.2|0
1654701910000|2022-06-08 15:25:10|449.11|446.71|448.6|446.2|449.11|446.71|448.6|446.2|0
1654701920000|2022-06-08 15:25:20|448.26|445.86|448.09|445.69|448.26|445.86|448.09|445.69|0
1654701930000|2022-06-08 15:25:30|447.92|445.52|447.75|445.35|447.92|445.52|447.75|445.35|0
1654701940000|2022-06-08 15:25:40|447.58|445.18|447.58|445.18|447.75|445.35|447.58|445.18|0
1654701950000|2022-06-08 15:25:50|447.75|445.35|447.5|445.1|447.92|445.52|447.5|445.1|0
1654701960000|2022-06-08 15:26:00|447.75|445.35|447.75|445.35|447.92|445.52|447.58|445.18|0
1654701970000|2022-06-08 15:26:10|447.67|445.27|447.58|445.18|447.75|445.35|447.58|445.18|0
1654701980000|2022-06-08 15:26:20|447.41|445.01|447.58|445.18|447.75|445.35|447.41|445.01|0
1654701990000|2022-06-08 15:26:30|447.75|445.35|447.92|445.52|447.92|445.52|447.75|445.35|0
1654702000000|2022-06-08 15:26:40|448.09|445.69|448.09|445.69|448.09|445.69|448.09|445.69|0
1654702010000|2022-06-08 15:26:50|448.26|445.86|448.18|445.78|448.26|445.86|448.18|445.78|0
1654702020000|2022-06-08 15:27:00|448.26|445.86|447.24|444.84|448.26|445.86|447.24|444.84|0
1654702030000|2022-06-08 15:27:10|447.07|444.67|446.9|444.5|447.24|444.84|446.9|444.5|0
1654702040000|2022-06-08 15:27:20|447.07|444.67|446.73|444.33|447.24|444.84|446.73|444.33|0
1654702050000|2022-06-08 15:27:30|446.9|444.5|447.07|444.67|447.07|444.67|446.73|444.33|0
1654702060000|2022-06-08 15:27:40|447.24|444.84|447.41|445.01|447.41|445.01|447.07|444.67|0
1654702070000|2022-06-08 15:27:50|447.58|445.18|447.41|445.01|447.58|445.18|447.41|445.01|0
1654702080000|2022-06-08 15:28:00|447.24|444.84|447.41|445.01|447.41|445.01|447.24|444.84|0
1654702090000|2022-06-08 15:28:10|447.24|444.84|447.24|444.84|447.41|445.01|447.24|444.84|0
1654702100000|2022-06-08 15:28:20|447.07|444.67|447.07|444.67|447.24|444.84|447.07|444.67|0
1654702110000|2022-06-08 15:28:30|447.24|444.84|446.9|444.5|447.24|444.84|446.9|444.5|0
1654702120000|2022-06-08 15:28:40|447.07|444.67|447.07|444.67|447.07|444.67|447.07|444.67|0
1654702130000|2022-06-08 15:28:50|446.9|444.5|447.07|444.67|447.16|444.76|446.9|444.5|0
1654702140000|2022-06-08 15:29:00|447.24|444.84|447.24|444.84|447.24|444.84|447.07|444.67|0
1654702150000|2022-06-08 15:29:10|447.41|445.01|447.24|444.84|447.58|445.18|447.24|444.84|0
1654702160000|2022-06-08 15:29:20|447.07|444.67|447.24|444.84|447.24|444.84|447.07|444.67|0
1654702170000|2022-06-08 15:29:30|447.07|444.67|447.41|445.01|447.41|445.01|447.07|444.67|0
1654702180000|2022-06-08 15:29:40|447.58|445.18|447.41|445.01|447.58|445.18|447.41|445.01|0
1654702190000|2022-06-08 15:29:50|447.75|445.35|447.58|445.18|447.75|445.35|447.41|445.01|0
1654702200000|2022-06-08 15:30:00|447.5|445.1|447.24|444.84|447.58|445.18|447.24|444.84|0
1654702210000|2022-06-08 15:30:10|447.75|445.35|447.75|445.35|447.75|445.35|447.58|445.18|0
1654702220000|2022-06-08 15:30:20|447.67|445.27|448.09|445.69|448.09|445.69|447.58|445.18|0
1654702230000|2022-06-08 15:30:30|448.26|445.86|447.75|445.35|448.26|445.86|447.75|445.35|0
1654702240000|2022-06-08 15:30:40|447.58|445.18|447.75|445.35|447.75|445.35|447.58|445.18|0
1654702250000|2022-06-08 15:30:50|447.92|445.52|447.92|445.52|448.09|445.69|447.92|445.52|0
1654702260000|2022-06-08 15:31:00|448.09|445.69|448.09|445.69|448.09|445.69|447.92|445.52|0
1654702270000|2022-06-08 15:31:10|448.26|445.86|447.92|445.52|448.43|446.03|447.92|445.52|0
1654702280000|2022-06-08 15:31:20|447.75|445.35|447.92|445.52|447.92|445.52|447.75|445.35|0
1654702290000|2022-06-08 15:31:30|448.09|445.69|447.75|445.35|448.09|445.69|447.75|445.35|0
1654702300000|2022-06-08 15:31:40|447.58|445.18|447.58|445.18|447.58|445.18|447.41|445.01|0
1654702310000|2022-06-08 15:31:50|447.75|445.35|447.58|445.18|447.75|445.35|447.58|445.18|0
1654702320000|2022-06-08 15:32:00|447.41|445.01|447.07|444.67|447.41|445.01|447.07|444.67|0
1654702330000|2022-06-08 15:32:10|446.56|444.16|446.22|443.82|446.56|444.16|446.22|443.82|0
1654702340000|2022-06-08 15:32:20|446.05|443.65|446.05|443.65|446.39|443.99|446.05|443.65|0
1654702350000|2022-06-08 15:32:30|445.88|443.48|446.22|443.82|446.22|443.82|445.88|443.48|0
1654702360000|2022-06-08 15:32:40|445.88|443.48|446.05|443.65|446.05|443.65|445.88|443.48|0
1654702370000|2022-06-08 15:32:50|446.22|443.82|446.39|443.99|446.39|443.99|446.05|443.65|0
1654702380000|2022-06-08 15:33:00|446.56|444.16|446.39|443.99|446.56|444.16|446.39|443.99|0
1654702390000|2022-06-08 15:33:10|446.22|443.82|446.22|443.82|446.22|443.82|446.05|443.65|0
1654702400000|2022-06-08 15:33:20|446.05|443.65|446.39|443.99|446.39|443.99|446.05|443.65|0
1654702410000|2022-06-08 15:33:30|446.22|443.82|446.05|443.65|446.22|443.82|446.05|443.65|0
1654702420000|2022-06-08 15:33:40|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1654702430000|2022-06-08 15:33:50|446.39|443.99|447.24|444.84|447.24|444.84|446.39|443.99|0
1654702440000|2022-06-08 15:34:00|447.58|445.18|447.92|445.52|447.92|445.52|447.58|445.18|0
1654702450000|2022-06-08 15:34:10|448.43|446.03|448.6|446.2|448.6|446.2|448.18|445.78|0
1654702460000|2022-06-08 15:34:20|448.43|446.03|448.43|446.03|448.43|446.03|448.09|445.69|0
1654702470000|2022-06-08 15:34:30|447.92|445.52|447.92|445.52|448.09|445.69|447.92|445.52|0
1654702480000|2022-06-08 15:34:40|447.58|445.18|447.24|444.84|447.75|445.35|447.24|444.84|0
1654702490000|2022-06-08 15:34:50|447.41|445.01|447.24|444.84|447.41|445.01|447.24|444.84|0
1654702500000|2022-06-08 15:35:00|446.9|444.5|447.07|444.67|447.07|444.67|446.56|444.16|0
1654702510000|2022-06-08 15:35:10|447.75|445.35|447.58|445.18|447.92|445.52|447.58|445.18|0
1654702520000|2022-06-08 15:35:20|447.41|445.01|447.92|445.52|447.92|445.52|447.41|445.01|0
1654702530000|2022-06-08 15:35:30|447.75|445.35|447.75|445.35|447.92|445.52|447.75|445.35|0
1654702550000|2022-06-08 15:35:50|447.92|445.52|446.9|444.5|447.92|445.52|446.9|444.5|0
1654702560000|2022-06-08 15:36:00|446.73|444.33|446.56|444.16|446.73|444.33|446.56|444.16|0
1654702570000|2022-06-08 15:36:10|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1654702580000|2022-06-08 15:36:20|446.56|444.16|446.39|443.99|446.56|444.16|446.39|443.99|0
1654702590000|2022-06-08 15:36:30|446.56|444.16|446.73|444.33|446.73|444.33|446.56|444.16|0
1654702600000|2022-06-08 15:36:40|446.9|444.5|447.24|444.84|447.24|444.84|446.9|444.5|0
1654702610000|2022-06-08 15:36:50|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1654702620000|2022-06-08 15:37:00|446.64|444.24|446.9|444.5|446.9|444.5|446.56|444.16|0
1654702630000|2022-06-08 15:37:10|447.07|444.67|446.73|444.33|447.24|444.84|446.73|444.33|0
1654702640000|2022-06-08 15:37:20|446.9|444.5|446.56|444.16|446.9|444.5|446.56|444.16|0
1654702650000|2022-06-08 15:37:30|446.39|443.99|446.39|443.99|446.56|444.16|446.39|443.99|0
1654702660000|2022-06-08 15:37:40|446.9|444.5|447.07|444.67|447.15|444.75|446.73|444.33|0
1654702670000|2022-06-08 15:37:50|446.9|444.5|446.9|444.5|447.07|444.67|446.9|444.5|0
1654702680000|2022-06-08 15:38:00|446.73|444.33|446.05|443.65|446.73|444.33|446.05|443.65|0
1654702690000|2022-06-08 15:38:10|446.22|443.82|446.22|443.82|446.39|443.99|446.22|443.82|0
1654702700000|2022-06-08 15:38:20|446.39|443.99|446.22|443.82|446.39|443.99|446.22|443.82|0
1654702710000|2022-06-08 15:38:30|446.05|443.65|446.05|443.65|446.22|443.82|446.05|443.65|0
1654702720000|2022-06-08 15:38:40|446.22|443.82|447.32|444.92|447.32|444.92|446.22|443.82|0
1654702730000|2022-06-08 15:38:50|446.9|444.5|446.73|444.33|446.9|444.5|446.73|444.33|0
1654702740000|2022-06-08 15:39:00|446.56|444.16|446.39|443.99|446.73|444.33|446.39|443.99|0
1654702750000|2022-06-08 15:39:10|446.73|444.33|447.06|444.66|447.06|444.66|446.73|444.33|0
1654702760000|2022-06-08 15:39:20|446.89|444.49|447.06|444.66|447.06|444.66|446.89|444.49|0
1654702770000|2022-06-08 15:39:30|446.73|444.33|446.72|444.32|446.73|444.33|446.72|444.32|0
1654702780000|2022-06-08 15:39:40|446.56|444.16|447.23|444.83|447.23|444.83|446.56|444.16|0
1654702790000|2022-06-08 15:39:50|446.89|444.49|446.72|444.32|446.89|444.49|446.72|444.32|0
1654702800000|2022-06-08 15:40:00|446.56|444.16|446.22|443.82|446.72|444.32|446.22|443.82|0
1654702810000|2022-06-08 15:40:10|446.05|443.65|445.2|442.8|446.05|443.65|445.2|442.8|0
1654702820000|2022-06-08 15:40:20|444.86|442.46|444.69|442.29|445.03|442.63|444.69|442.29|0
1654702830000|2022-06-08 15:40:30|444.52|442.12|445.37|442.97|445.37|442.97|444.52|442.12|0
1654702840000|2022-06-08 15:40:40|445.88|443.48|445.88|443.48|446.05|443.65|445.71|443.31|0
1654702850000|2022-06-08 15:40:50|446.05|443.65|445.88|443.48|446.22|443.82|445.88|443.48|0
1654702860000|2022-06-08 15:41:00|445.62|443.22|445.88|443.48|445.88|443.48|445.54|443.14|0
1654702870000|2022-06-08 15:41:10|446.38|443.98|447.06|444.66|447.4|445|446.38|443.98|0
1654702880000|2022-06-08 15:41:20|446.89|444.49|446.38|443.98|447.06|444.66|446.38|443.98|0
1654702890000|2022-06-08 15:41:30|446.55|444.15|446.55|444.15|446.55|444.15|446.22|443.82|0
1654702900000|2022-06-08 15:41:40|446.72|444.32|446.72|444.32|446.89|444.49|446.55|444.15|0
1654702910000|2022-06-08 15:41:50|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1654702920000|2022-06-08 15:42:00|446.21|443.81|446.55|444.15|446.55|444.15|446.21|443.81|0
1654702930000|2022-06-08 15:42:10|446.38|443.98|446.38|443.98|446.55|444.15|446.38|443.98|0
1654702940000|2022-06-08 15:42:20|446.21|443.81|446.89|444.49|447.06|444.66|446.21|443.81|0
1654702950000|2022-06-08 15:42:30|446.38|443.98|446.55|444.15|446.55|444.15|446.38|443.98|0
1654702960000|2022-06-08 15:42:40|446.38|443.98|446.89|444.49|446.89|444.49|446.38|443.98|0
1654702970000|2022-06-08 15:42:50|447.06|444.66|447.06|444.66|447.06|444.66|446.89|444.49|0
1654702980000|2022-06-08 15:43:00|447.23|444.83|448.25|445.85|448.25|445.85|447.23|444.83|0
1654702990000|2022-06-08 15:43:10|447.91|445.51|447.91|445.51|448.08|445.68|447.91|445.51|0
1654703000000|2022-06-08 15:43:20|447.23|444.83|447.23|444.83|447.23|444.83|447.06|444.66|0
1654703010000|2022-06-08 15:43:30|447.4|445|447.74|445.34|447.74|445.34|447.4|445|0
1654703020000|2022-06-08 15:43:40|447.57|445.17|448.08|445.68|448.08|445.68|447.57|445.17|0
1654703030000|2022-06-08 15:43:50|447.91|445.51|448.42|446.02|448.42|446.02|447.91|445.51|0
1654703040000|2022-06-08 15:44:00|448.76|446.36|448.25|445.85|448.76|446.36|448.25|445.85|0
1654703050000|2022-06-08 15:44:10|448.42|446.02|448.42|446.02|448.42|446.02|448.42|446.02|0
1654703060000|2022-06-08 15:44:20|448.25|445.85|448.59|446.19|448.76|446.36|448.25|445.85|0
1654703070000|2022-06-08 15:44:30|448.42|446.02|448.76|446.36|448.76|446.36|448.42|446.02|0
1654703080000|2022-06-08 15:44:40|448.93|446.53|450.3|447.9|450.64|448.24|448.93|446.53|0
1654703090000|2022-06-08 15:44:50|451.32|448.92|451.32|448.92|451.66|449.26|451.32|448.92|0
1654703100000|2022-06-08 15:45:00|450.64|448.24|450.13|447.73|450.98|448.58|450.13|447.73|0
1654703110000|2022-06-08 15:45:10|449.79|447.39|450.47|448.07|450.47|448.07|449.79|447.39|0
1654703120000|2022-06-08 15:45:20|450.13|447.73|449.12|446.72|450.13|447.73|449.12|446.72|0
1654703130000|2022-06-08 15:45:30|448.27|445.87|448.78|446.38|448.78|446.38|448.27|445.87|0
1654703140000|2022-06-08 15:45:40|449.12|446.72|449.12|446.72|449.55|447.15|449.12|446.72|0
1654703150000|2022-06-08 15:45:50|448.95|446.55|450.69|448.29|450.69|448.29|448.95|446.55|0
1654703160000|2022-06-08 15:46:00|450.86|448.46|450.01|447.61|450.86|448.46|450.01|447.61|0
1654703170000|2022-06-08 15:46:10|449.84|447.44|449.84|447.44|450.01|447.61|449.67|447.27|0
1654703180000|2022-06-08 15:46:20|449.67|447.27|449.16|446.76|449.67|447.27|449.16|446.76|0
1654703190000|2022-06-08 15:46:30|449.08|446.68|448.82|446.42|449.16|446.76|448.65|446.25|0
1654703200000|2022-06-08 15:46:40|448.65|446.25|448.82|446.42|448.82|446.42|448.65|446.25|0
1654703210000|2022-06-08 15:46:50|448.65|446.25|448.65|446.25|448.99|446.59|448.65|446.25|0
1654703220000|2022-06-08 15:47:00|448.74|446.34|449.42|447.02|449.42|447.02|448.74|446.34|0
1654703230000|2022-06-08 15:47:10|449.84|447.44|449.84|447.44|449.84|447.44|449.67|447.27|0
1654703240000|2022-06-08 15:47:20|449.67|447.27|448.82|446.42|449.67|447.27|448.82|446.42|0
1654703250000|2022-06-08 15:47:30|448.65|446.25|448.65|446.25|448.82|446.42|448.31|445.91|0
1654703260000|2022-06-08 15:47:40|448.99|446.59|449.25|446.85|449.25|446.85|448.99|446.59|0
1654703270000|2022-06-08 15:47:50|449.33|446.93|449.33|446.93|449.5|447.1|449.33|446.93|0
1654703280000|2022-06-08 15:48:00|448.82|446.42|449.16|446.76|449.16|446.76|448.82|446.42|0
1654703290000|2022-06-08 15:48:10|449.33|446.93|450.01|447.61|450.01|447.61|449.33|446.93|0
1654703300000|2022-06-08 15:48:20|449.67|447.27|449.59|447.19|449.67|447.27|449.5|447.1|0
1654703310000|2022-06-08 15:48:30|449.67|447.27|449.33|446.93|449.67|447.27|449.33|446.93|0
1654703320000|2022-06-08 15:48:40|449.84|447.44|449.67|447.27|450.01|447.61|449.67|447.27|0
1654703330000|2022-06-08 15:48:50|449.59|447.19|448.82|446.42|449.59|447.19|448.82|446.42|0
1654703340000|2022-06-08 15:49:00|448.99|446.59|448.48|446.08|448.99|446.59|448.48|446.08|0
1654703350000|2022-06-08 15:49:10|448.82|446.42|448.31|445.91|448.82|446.42|448.31|445.91|0
1654703360000|2022-06-08 15:49:20|448.14|445.74|448.31|445.91|448.31|445.91|447.97|445.57|0
1654703370000|2022-06-08 15:49:30|448.48|446.08|448.14|445.74|448.48|446.08|448.14|445.74|0
1654703380000|2022-06-08 15:49:40|448.31|445.91|448.99|446.59|448.99|446.59|448.31|445.91|0
1654703390000|2022-06-08 15:49:50|449.33|446.93|449.67|447.27|449.67|447.27|449.33|446.93|0
1654703400000|2022-06-08 15:50:00|450.01|447.61|449.16|446.76|450.01|447.61|449.16|446.76|0
1654703410000|2022-06-08 15:50:10|449.25|446.85|449.67|447.27|449.67|447.27|449.25|446.85|0
1654703420000|2022-06-08 15:50:20|449.5|447.1|448.99|446.59|449.84|447.44|448.99|446.59|0
1654703430000|2022-06-08 15:50:30|448.65|446.25|448.99|446.59|448.99|446.59|448.65|446.25|0
1654703440000|2022-06-08 15:50:40|449.08|446.68|448.65|446.25|449.08|446.68|448.65|446.25|0
1654703450000|2022-06-08 15:50:50|448.48|446.08|448.65|446.25|448.65|446.25|448.48|446.08|0
1654703460000|2022-06-08 15:51:00|448.31|445.91|448.39|445.99|448.39|445.99|448.31|445.91|0
1654703470000|2022-06-08 15:51:10|448.65|446.25|448.65|446.25|448.65|446.25|448.48|446.08|0
1654703480000|2022-06-08 15:51:20|448.48|446.08|448.14|445.74|448.65|446.25|448.14|445.74|0
1654703490000|2022-06-08 15:51:30|447.97|445.57|447.97|445.57|448.14|445.74|447.97|445.57|0
1654703500000|2022-06-08 15:51:40|447.8|445.4|447.97|445.57|447.97|445.57|447.8|445.4|0
1654703510000|2022-06-08 15:51:50|447.8|445.4|448.14|445.74|448.14|445.74|447.8|445.4|0
1654703520000|2022-06-08 15:52:00|448.31|445.91|447.8|445.4|448.31|445.91|447.8|445.4|0
1654703530000|2022-06-08 15:52:10|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1654703540000|2022-06-08 15:52:20|448.14|445.74|448.82|446.42|448.82|446.42|448.14|445.74|0
1654703550000|2022-06-08 15:52:30|448.48|446.08|448.82|446.42|448.82|446.42|448.48|446.08|0
1654703560000|2022-06-08 15:52:40|448.9|446.5|448.82|446.42|448.9|446.5|448.82|446.42|0
1654703570000|2022-06-08 15:52:50|448.99|446.59|448.48|446.08|448.99|446.59|448.48|446.08|0
1654703580000|2022-06-08 15:53:00|448.65|446.25|449.33|446.93|449.33|446.93|448.65|446.25|0
1654703590000|2022-06-08 15:53:10|448.99|446.59|448.99|446.59|449.16|446.76|448.82|446.42|0
1654703600000|2022-06-08 15:53:20|448.48|446.08|448.22|445.82|448.48|446.08|448.14|445.74|0
1654703610000|2022-06-08 15:53:30|448.31|445.91|448.99|446.59|448.99|446.59|448.31|445.91|0
1654703620000|2022-06-08 15:53:40|449.16|446.76|449.16|446.76|449.16|446.76|448.99|446.59|0
1654703630000|2022-06-08 15:53:50|448.99|446.59|449.16|446.76|449.16|446.76|448.99|446.59|0
1654703640000|2022-06-08 15:54:00|448.65|446.25|448.82|446.42|448.82|446.42|448.65|446.25|0
1654703650000|2022-06-08 15:54:10|449.16|446.76|449.24|446.84|449.24|446.84|448.99|446.59|0
1654703660000|2022-06-08 15:54:20|449.33|446.93|449.33|446.93|449.67|447.27|449.33|446.93|0
1654703670000|2022-06-08 15:54:30|448.99|446.59|448.82|446.42|448.99|446.59|448.82|446.42|0
1654703680000|2022-06-08 15:54:40|448.48|446.08|448.3|445.9|448.48|446.08|448.3|445.9|0
1654703690000|2022-06-08 15:54:50|448.48|446.08|449.16|446.76|449.16|446.76|448.48|446.08|0
1654703700000|2022-06-08 15:55:00|448.99|446.59|449.5|447.1|449.5|447.1|448.99|446.59|0
1654703710000|2022-06-08 15:55:10|449.33|446.93|449.84|447.44|449.84|447.44|449.33|446.93|0
1654703720000|2022-06-08 15:55:20|449.33|446.93|449.67|447.27|449.67|447.27|449.33|446.93|0
1654703730000|2022-06-08 15:55:30|449.5|447.1|449.67|447.27|449.84|447.44|449.5|447.1|0
1654703740000|2022-06-08 15:55:40|449.84|447.44|449.67|447.27|449.84|447.44|449.5|447.1|0
1654703750000|2022-06-08 15:55:50|449.84|447.44|449.84|447.44|449.84|447.44|449.67|447.27|0
1654703760000|2022-06-08 15:56:00|449.67|447.27|449.5|447.1|449.67|447.27|449.5|447.1|0
1654703770000|2022-06-08 15:56:10|449.16|446.76|448.47|446.07|449.16|446.76|448.47|446.07|0
1654703780000|2022-06-08 15:56:20|448.64|446.24|448.47|446.07|448.81|446.41|448.47|446.07|0
1654703790000|2022-06-08 15:56:30|448.64|446.24|448.13|445.73|448.64|446.24|448.13|445.73|0
1654703800000|2022-06-08 15:56:40|448.3|445.9|448.81|446.41|448.81|446.41|448.3|445.9|0
1654703810000|2022-06-08 15:56:50|448.98|446.58|449.15|446.75|449.15|446.75|448.98|446.58|0
1654703820000|2022-06-08 15:57:00|449.33|446.93|449.15|446.75|449.33|446.93|449.15|446.75|0
1654703830000|2022-06-08 15:57:10|449.07|446.67|450.01|447.61|450.01|447.61|449.07|446.67|0
1654703840000|2022-06-08 15:57:20|450.52|448.12|450.18|447.78|450.52|448.12|450.18|447.78|0
1654703850000|2022-06-08 15:57:30|450.35|447.95|450.52|448.12|450.52|448.12|450.35|447.95|0
1654703860000|2022-06-08 15:57:40|450.69|448.29|450.86|448.46|450.86|448.46|450.69|448.29|0
1654703870000|2022-06-08 15:57:50|450.52|448.12|450.69|448.29|450.69|448.29|450.52|448.12|0
1654703880000|2022-06-08 15:58:00|451.03|448.63|450.35|447.95|451.03|448.63|450.35|447.95|0
1654703890000|2022-06-08 15:58:10|450.52|448.12|450.09|447.69|450.52|448.12|450.09|447.69|0
1654703900000|2022-06-08 15:58:20|450.18|447.78|450.01|447.61|450.18|447.78|449.67|447.27|0
1654703910000|2022-06-08 15:58:30|450.35|447.95|450.52|448.12|450.52|448.12|450.18|447.78|0
1654703920000|2022-06-08 15:58:40|450.18|447.78|450.35|447.95|450.52|448.12|450.18|447.78|0
1654703930000|2022-06-08 15:58:50|450.18|447.78|450.35|447.95|450.52|448.12|450.18|447.78|0
1654703940000|2022-06-08 15:59:00|450.18|447.78|450.01|447.61|450.18|447.78|449.84|447.44|0
1654703950000|2022-06-08 15:59:10|450.18|447.78|450.18|447.78|450.35|447.95|450.01|447.61|0
1654703960000|2022-06-08 15:59:20|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1654703970000|2022-06-08 15:59:30|449.66|447.26|450.01|447.61|450.01|447.61|449.49|447.09|0
1654703980000|2022-06-08 15:59:40|450.35|447.95|450.61|448.21|450.69|448.29|450.35|447.95|0
1654703990000|2022-06-08 15:59:50|450.69|448.29|450.69|448.29|450.69|448.29|450.35|447.95|0
1654704000000|2022-06-08 16:00:00|450.86|448.46|451.37|448.97|451.37|448.97|450.69|448.29|0
1654704010000|2022-06-08 16:00:10|451.54|449.14|451.54|449.14|451.88|449.48|451.54|449.14|0
1654704020000|2022-06-08 16:00:20|450.86|448.46|450.18|447.78|450.86|448.46|450.18|447.78|0
1654704030000|2022-06-08 16:00:30|450.01|447.61|450.01|447.61|450.01|447.61|449.83|447.43|0
1654704040000|2022-06-08 16:00:40|449.66|447.26|449.49|447.09|449.66|447.26|449.49|447.09|0
1654704050000|2022-06-08 16:00:50|449.83|447.43|449.66|447.26|449.83|447.43|449.49|447.09|0
1654704060000|2022-06-08 16:01:00|449.49|447.09|449.15|446.75|449.49|447.09|449.15|446.75|0
1654704070000|2022-06-08 16:01:10|449.83|447.43|449.83|447.43|450|447.6|449.83|447.43|0
1654704080000|2022-06-08 16:01:20|449.49|447.09|448.81|446.41|449.49|447.09|448.81|446.41|0
1654704090000|2022-06-08 16:01:30|448.9|446.5|448.81|446.41|448.9|446.5|448.64|446.24|0
1654704100000|2022-06-08 16:01:40|448.64|446.24|448.81|446.41|448.81|446.41|448.64|446.24|0
1654704110000|2022-06-08 16:01:50|448.98|446.58|448.81|446.41|448.98|446.58|448.81|446.41|0
1654704120000|2022-06-08 16:02:00|448.64|446.24|448.64|446.24|448.64|446.24|448.64|446.24|0
1654704130000|2022-06-08 16:02:10|448.73|446.33|448.73|446.33|448.73|446.33|448.13|445.73|0
1654704140000|2022-06-08 16:02:20|448.64|446.24|447.96|445.56|448.64|446.24|447.96|445.56|0
1654704150000|2022-06-08 16:02:30|447.79|445.39|447.96|445.56|447.96|445.56|447.62|445.22|0
1654704160000|2022-06-08 16:02:40|448.13|445.73|448.3|445.9|448.3|445.9|448.13|445.73|0
1654704170000|2022-06-08 16:02:50|448.47|446.07|447.62|445.22|448.47|446.07|447.62|445.22|0
1654704180000|2022-06-08 16:03:00|447.28|444.88|447.45|445.05|447.45|445.05|447.11|444.71|0
1654704190000|2022-06-08 16:03:10|447.28|444.88|447.28|444.88|447.28|444.88|447.11|444.71|0
1654704200000|2022-06-08 16:03:20|447.03|444.63|447.28|444.88|447.28|444.88|446.77|444.37|0
1654704210000|2022-06-08 16:03:30|447.45|445.05|447.96|445.56|447.96|445.56|447.45|445.05|0
1654704220000|2022-06-08 16:03:40|448.13|445.73|448.39|445.99|448.39|445.99|448.05|445.65|0
1654704230000|2022-06-08 16:03:50|448.47|446.07|448.47|446.07|448.47|446.07|448.3|445.9|0
1654704240000|2022-06-08 16:04:00|448.3|445.9|448.81|446.41|448.81|446.41|448.3|445.9|0
1654704250000|2022-06-08 16:04:10|448.98|446.58|448.3|445.9|448.98|446.58|448.3|445.9|0
1654704260000|2022-06-08 16:04:20|448.81|446.41|448.98|446.58|449.15|446.75|448.81|446.41|0
1654704270000|2022-06-08 16:04:30|448.64|446.24|448.98|446.58|448.98|446.58|448.64|446.24|0
1654704280000|2022-06-08 16:04:40|448.81|446.41|448.98|446.58|448.98|446.58|448.81|446.41|0
1654704290000|2022-06-08 16:04:50|449.15|446.75|449.15|446.75|449.15|446.75|448.98|446.58|0
1654704300000|2022-06-08 16:05:00|449.49|447.09|449.32|446.92|449.49|447.09|449.32|446.92|0
1654704310000|2022-06-08 16:05:10|449.15|446.75|449.32|446.92|449.32|446.92|448.98|446.58|0
1654704320000|2022-06-08 16:05:20|449.83|447.43|449.83|447.43|450|447.6|449.83|447.43|0
1654704330000|2022-06-08 16:05:30|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654704340000|2022-06-08 16:05:40|450.34|447.94|450.69|448.29|450.69|448.29|450.34|447.94|0
1654704350000|2022-06-08 16:05:50|450.86|448.46|451.37|448.97|451.37|448.97|450.86|448.46|0
1654704360000|2022-06-08 16:06:00|451.2|448.8|452.73|450.33|452.73|450.33|451.2|448.8|0
1654704370000|2022-06-08 16:06:10|452.39|449.99|451.54|449.14|452.39|449.99|451.2|448.8|0
1654704380000|2022-06-08 16:06:20|451.71|449.31|451.37|448.97|451.71|449.31|451.37|448.97|0
1654704390000|2022-06-08 16:06:30|451.2|448.8|450.86|448.46|451.2|448.8|450.86|448.46|0
1654704400000|2022-06-08 16:06:40|450.51|448.11|450.51|448.11|450.86|448.46|450.51|448.11|0
1654704410000|2022-06-08 16:06:50|450.34|447.94|450.17|447.77|450.51|448.11|450.17|447.77|0
1654704420000|2022-06-08 16:07:00|450.26|447.86|450.51|448.11|450.51|448.11|450.26|447.86|0
1654704430000|2022-06-08 16:07:10|450.86|448.46|451.63|449.23|451.63|449.23|450.86|448.46|0
1654704440000|2022-06-08 16:07:20|451.71|449.31|451.2|448.8|451.71|449.31|451.2|448.8|0
1654704450000|2022-06-08 16:07:30|451.37|448.97|451.37|448.97|451.37|448.97|451.2|448.8|0
1654704460000|2022-06-08 16:07:40|451.54|449.14|451.2|448.8|451.54|449.14|451.2|448.8|0
1654704470000|2022-06-08 16:07:50|450.68|448.28|450.85|448.45|451.03|448.63|450.68|448.28|0
1654704480000|2022-06-08 16:08:00|450.68|448.28|450.85|448.45|450.85|448.45|450.68|448.28|0
1654704490000|2022-06-08 16:08:10|451.11|448.71|451.28|448.88|451.28|448.88|450.85|448.45|0
1654704500000|2022-06-08 16:08:20|451.2|448.8|451.37|448.97|451.54|449.14|451.2|448.8|0
1654704510000|2022-06-08 16:08:30|451.54|449.14|451.46|449.06|451.54|449.14|451.46|449.06|0
1654704520000|2022-06-08 16:08:40|451.71|449.31|451.88|449.48|452.05|449.65|451.71|449.31|0
1654704530000|2022-06-08 16:08:50|451.63|449.23|451.54|449.14|451.71|449.31|451.54|449.14|0
1654704540000|2022-06-08 16:09:00|451.71|449.31|452.22|449.82|452.22|449.82|451.54|449.14|0
1654704550000|2022-06-08 16:09:10|452.05|449.65|451.54|449.14|452.05|449.65|451.54|449.14|0
1654704560000|2022-06-08 16:09:20|451.37|448.97|450.85|448.45|451.37|448.97|450.85|448.45|0
1654704570000|2022-06-08 16:09:30|451.02|448.62|450.85|448.45|451.02|448.62|450.85|448.45|0
1654704580000|2022-06-08 16:09:40|450.68|448.28|450.85|448.45|451.02|448.62|450.68|448.28|0
1654704590000|2022-06-08 16:09:50|450.68|448.28|450.85|448.45|451.2|448.8|450.68|448.28|0
1654704600000|2022-06-08 16:10:00|450.51|448.11|450.34|447.94|451.2|448.8|450.34|447.94|0
1654704610000|2022-06-08 16:10:10|450.51|448.11|450.51|448.11|450.51|448.11|450.51|448.11|0
1654704620000|2022-06-08 16:10:20|450.34|447.94|450.68|448.28|450.68|448.28|450.34|447.94|0
1654704630000|2022-06-08 16:10:30|450.85|448.45|451.2|448.8|451.2|448.8|450.85|448.45|0
1654704640000|2022-06-08 16:10:40|450.85|448.45|450.85|448.45|451.19|448.79|450.85|448.45|0
1654704650000|2022-06-08 16:10:50|450.51|448.11|450.68|448.28|450.68|448.28|450.34|447.94|0
1654704660000|2022-06-08 16:11:00|450.85|448.45|450.34|447.94|450.85|448.45|450.17|447.77|0
1654704670000|2022-06-08 16:11:10|450.17|447.77|450|447.6|450.17|447.77|450|447.6|0
1654704680000|2022-06-08 16:11:20|450.17|447.77|450.51|448.11|450.51|448.11|450.17|447.77|0
1654704690000|2022-06-08 16:11:30|450.6|448.2|450.68|448.28|450.85|448.45|450.6|448.2|0
1654704700000|2022-06-08 16:11:40|450.34|447.94|450.34|447.94|450.34|447.94|450.17|447.77|0
1654704710000|2022-06-08 16:11:50|450.6|448.2|450.68|448.28|450.68|448.28|450.51|448.11|0
1654704720000|2022-06-08 16:12:00|450.17|447.77|450.68|448.28|450.85|448.45|450.17|447.77|0
1654704730000|2022-06-08 16:12:10|450.85|448.45|450.51|448.11|450.85|448.45|450.51|448.11|0
1654704740000|2022-06-08 16:12:20|450.34|447.94|450.34|447.94|450.51|448.11|450.34|447.94|0
1654704750000|2022-06-08 16:12:30|450.6|448.2|450.51|448.11|450.6|448.2|450.17|447.77|0
1654704760000|2022-06-08 16:12:40|450.34|447.94|450.68|448.28|450.68|448.28|450.34|447.94|0
1654704770000|2022-06-08 16:12:50|450.51|448.11|450.68|448.28|450.68|448.28|450.17|447.77|0
1654704780000|2022-06-08 16:13:00|451.02|448.62|450.68|448.28|451.19|448.79|450.68|448.28|0
1654704790000|2022-06-08 16:13:10|450|447.6|449.83|447.43|450.17|447.77|449.83|447.43|0
1654704800000|2022-06-08 16:13:20|450|447.6|449.83|447.43|450.17|447.77|449.83|447.43|0
1654704810000|2022-06-08 16:13:30|449.92|447.52|450.17|447.77|450.17|447.77|449.92|447.52|0
1654704820000|2022-06-08 16:13:40|450|447.6|449.66|447.26|450|447.6|449.66|447.26|0
1654704830000|2022-06-08 16:13:50|449.49|447.09|449.49|447.09|449.66|447.26|449.49|447.09|0
1654704840000|2022-06-08 16:14:00|449.66|447.26|449.32|446.92|449.66|447.26|449.32|446.92|0
1654704850000|2022-06-08 16:14:10|449.83|447.43|449.83|447.43|450|447.6|449.83|447.43|0
1654704860000|2022-06-08 16:14:20|449.66|447.26|449.32|446.92|449.66|447.26|449.32|446.92|0
1654704870000|2022-06-08 16:14:30|449.41|447.01|449.66|447.26|449.83|447.43|449.41|447.01|0
1654704880000|2022-06-08 16:14:40|449.49|447.09|449.49|447.09|449.58|447.18|449.32|446.92|0
1654704890000|2022-06-08 16:14:50|449.32|446.92|449.66|447.26|449.66|447.26|449.32|446.92|0
1654704900000|2022-06-08 16:15:00|449.49|447.09|450|447.6|450|447.6|449.49|447.09|0
1654704910000|2022-06-08 16:15:10|450.34|447.94|450.17|447.77|450.34|447.94|450.17|447.77|0
1654704920000|2022-06-08 16:15:20|450.43|448.03|450.43|448.03|450.51|448.11|450.43|448.03|0
1654704930000|2022-06-08 16:15:30|450.34|447.94|450.85|448.45|450.85|448.45|450.34|447.94|0
1654704940000|2022-06-08 16:15:40|450.68|448.28|450.17|447.77|450.68|448.28|450.17|447.77|0
1654704950000|2022-06-08 16:15:50|450.51|448.11|450.51|448.11|450.51|448.11|450|447.6|0
1654704960000|2022-06-08 16:16:00|450.68|448.28|450.34|447.94|450.68|448.28|450.34|447.94|0
1654704970000|2022-06-08 16:16:10|450.17|447.77|450.17|447.77|450.51|448.11|450.17|447.77|0
1654704980000|2022-06-08 16:16:20|450.34|447.94|450.68|448.28|450.68|448.28|450.34|447.94|0
1654704990000|2022-06-08 16:16:30|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1654705000000|2022-06-08 16:16:40|450.17|447.77|449.83|447.43|450.17|447.77|449.83|447.43|0
1654705010000|2022-06-08 16:16:50|449.66|447.26|449.83|447.43|449.83|447.43|449.66|447.26|0
1654705020000|2022-06-08 16:17:00|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654705030000|2022-06-08 16:17:10|449.83|447.43|450|447.6|450.17|447.77|449.83|447.43|0
1654705050000|2022-06-08 16:17:30|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1654705060000|2022-06-08 16:17:40|450.34|447.94|450.34|447.94|450.68|448.28|450.34|447.94|0
1654705070000|2022-06-08 16:17:50|451.19|448.79|451.02|448.62|451.19|448.79|451.02|448.62|0
1654705080000|2022-06-08 16:18:00|450.51|448.11|450.34|447.94|450.51|448.11|450.34|447.94|0
1654705090000|2022-06-08 16:18:10|450.68|448.28|451.02|448.62|451.02|448.62|450.68|448.28|0
1654705100000|2022-06-08 16:18:20|451.19|448.79|452.22|449.82|452.22|449.82|451.19|448.79|0
1654705110000|2022-06-08 16:18:30|451.96|449.56|451.7|449.3|451.96|449.56|451.62|449.22|0
1654705120000|2022-06-08 16:18:40|451.62|449.22|451.19|448.79|451.62|449.22|451.19|448.79|0
1654705130000|2022-06-08 16:18:50|451.36|448.96|450.68|448.28|451.53|449.13|450.68|448.28|0
1654705140000|2022-06-08 16:19:00|450.51|448.11|450.34|447.94|450.51|448.11|450.17|447.77|0
1654705150000|2022-06-08 16:19:10|450.17|447.77|449.83|447.43|450.17|447.77|449.83|447.43|0
1654705160000|2022-06-08 16:19:20|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654705170000|2022-06-08 16:19:30|450.34|447.94|450.34|447.94|450.34|447.94|450.17|447.77|0
1654705180000|2022-06-08 16:19:40|450|447.6|450|447.6|450.17|447.77|450|447.6|0
1654705190000|2022-06-08 16:19:50|449.92|447.52|450.17|447.77|450.17|447.77|449.92|447.52|0
1654705200000|2022-06-08 16:20:00|449.83|447.43|449.66|447.26|449.83|447.43|449.66|447.26|0
1654705210000|2022-06-08 16:20:10|450|447.6|450.17|447.77|450.17|447.77|450|447.6|0
1654705220000|2022-06-08 16:20:20|450.51|448.11|450.51|448.11|450.68|448.28|450.51|448.11|0
1654705230000|2022-06-08 16:20:30|451.02|448.62|451.02|448.62|451.02|448.62|450.85|448.45|0
1654705240000|2022-06-08 16:20:40|450.85|448.45|451.36|448.96|451.36|448.96|450.85|448.45|0
1654705250000|2022-06-08 16:20:50|451.7|449.3|451.19|448.79|451.7|449.3|451.19|448.79|0
1654705260000|2022-06-08 16:21:00|452.04|449.64|452.3|449.9|452.39|449.99|452.04|449.64|0
1654705270000|2022-06-08 16:21:10|452.22|449.82|452.9|450.5|452.9|450.5|452.22|449.82|0
1654705280000|2022-06-08 16:21:20|452.22|449.82|452.9|450.5|453.07|450.67|452.22|449.82|0
1654705290000|2022-06-08 16:21:30|453.07|450.67|453.07|450.67|453.07|450.67|452.9|450.5|0
1654705300000|2022-06-08 16:21:40|453.33|450.93|452.39|449.99|453.33|450.93|452.39|449.99|0
1654705310000|2022-06-08 16:21:50|452.73|450.33|453.07|450.67|453.07|450.67|452.73|450.33|0
1654705320000|2022-06-08 16:22:00|453.76|451.36|454.44|452.04|454.61|452.21|453.76|451.36|0
1654705330000|2022-06-08 16:22:10|454.53|452.13|454.1|451.7|454.53|452.13|454.1|451.7|0
1654705340000|2022-06-08 16:22:20|453.93|451.53|453.58|451.18|453.93|451.53|453.58|451.18|0
1654705350000|2022-06-08 16:22:30|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1654705360000|2022-06-08 16:22:40|453.24|450.84|453.07|450.67|453.24|450.84|452.9|450.5|0
1654705370000|2022-06-08 16:22:50|453.41|451.01|453.24|450.84|453.41|451.01|453.07|450.67|0
1654705380000|2022-06-08 16:23:00|453.07|450.67|453.24|450.84|453.24|450.84|452.73|450.33|0
1654705390000|2022-06-08 16:23:10|453.41|451.01|454.01|451.61|454.01|451.61|453.41|451.01|0
1654705400000|2022-06-08 16:23:20|454.27|451.87|454.78|452.38|454.78|452.38|454.27|451.87|0
1654705410000|2022-06-08 16:23:30|454.95|452.55|454.95|452.55|455.13|452.73|454.95|452.55|0
1654705420000|2022-06-08 16:23:40|454.78|452.38|454.27|451.87|454.78|452.38|454.1|451.7|0
1654705430000|2022-06-08 16:23:50|454.44|452.04|454.78|452.38|454.78|452.38|454.44|452.04|0
1654705440000|2022-06-08 16:24:00|455.21|452.81|455.47|453.07|455.47|453.07|455.13|452.73|0
1654705450000|2022-06-08 16:24:10|455.3|452.9|455.64|453.24|455.64|453.24|455.3|452.9|0
1654705460000|2022-06-08 16:24:20|455.47|453.07|455.13|452.73|455.47|453.07|455.13|452.73|0
1654705470000|2022-06-08 16:24:30|455.47|453.07|454.44|452.04|455.47|453.07|454.44|452.04|0
1654705480000|2022-06-08 16:24:40|454.61|452.21|454.78|452.38|454.78|452.38|454.61|452.21|0
1654705490000|2022-06-08 16:24:50|454.44|452.04|454.44|452.04|454.78|452.38|454.44|452.04|0
1654705500000|2022-06-08 16:25:00|454.27|451.87|454.78|452.38|454.78|452.38|454.27|451.87|0
1654705510000|2022-06-08 16:25:10|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1654705520000|2022-06-08 16:25:20|455.47|453.07|455.47|453.07|455.47|453.07|455.12|452.72|0
1654705530000|2022-06-08 16:25:30|455.64|453.24|455.64|453.24|455.64|453.24|455.64|453.24|0
1654705540000|2022-06-08 16:25:40|455.81|453.41|456.15|453.75|456.15|453.75|455.81|453.41|0
1654705550000|2022-06-08 16:25:50|456.5|454.1|456.15|453.75|456.5|454.1|456.15|453.75|0
1654705560000|2022-06-08 16:26:00|456.33|453.93|455.81|453.41|456.33|453.93|455.81|453.41|0
1654705570000|2022-06-08 16:26:10|455.64|453.24|455.3|452.9|455.64|453.24|455.3|452.9|0
1654705580000|2022-06-08 16:26:20|455.47|453.07|455.47|453.07|455.64|453.24|455.47|453.07|0
1654705590000|2022-06-08 16:26:30|455.81|453.41|455.81|453.41|455.81|453.41|455.64|453.24|0
1654705600000|2022-06-08 16:26:40|455.98|453.58|457.7|455.3|457.7|455.3|455.98|453.58|0
1654705610000|2022-06-08 16:26:50|457.87|455.47|457.87|455.47|457.87|455.47|457.7|455.3|0
1654705620000|2022-06-08 16:27:00|457.7|455.3|457.96|455.56|458.05|455.65|457.53|455.13|0
1654705630000|2022-06-08 16:27:10|458.22|455.82|459|456.6|459|456.6|458.22|455.82|0
1654705640000|2022-06-08 16:27:20|459.08|456.68|459.25|456.85|459.6|457.2|459.08|456.68|0
1654705650000|2022-06-08 16:27:30|459.08|456.68|458.91|456.51|459.08|456.68|458.91|456.51|0
1654705660000|2022-06-08 16:27:40|459.42|457.02|459.77|457.37|459.77|457.37|459.42|457.02|0
1654705670000|2022-06-08 16:27:50|459.6|457.2|459.08|456.68|459.6|457.2|458.91|456.51|0
1654705680000|2022-06-08 16:28:00|459.25|456.85|459.6|457.2|459.77|457.37|459.25|456.85|0
1654705690000|2022-06-08 16:28:10|459.42|457.02|458.73|456.33|459.42|457.02|458.73|456.33|0
1654705700000|2022-06-08 16:28:20|458.56|456.16|458.73|456.33|458.73|456.33|458.39|455.99|0
1654705710000|2022-06-08 16:28:30|458.65|456.25|458.14|455.74|458.73|456.33|458.14|455.74|0
1654705720000|2022-06-08 16:28:40|458.05|455.65|457.36|454.96|458.05|455.65|457.36|454.96|0
1654705730000|2022-06-08 16:28:50|458.05|455.65|457.53|455.13|458.05|455.65|457.53|455.13|0
1654705740000|2022-06-08 16:29:00|457.87|455.47|457.18|454.78|457.87|455.47|457.18|454.78|0
1654705750000|2022-06-08 16:29:10|457.36|454.96|457.18|454.78|457.36|454.96|457.18|454.78|0
1654705760000|2022-06-08 16:29:20|456.84|454.44|457.01|454.61|457.01|454.61|456.84|454.44|0
1654705770000|2022-06-08 16:29:30|457.18|454.78|457.01|454.61|457.18|454.78|457.01|454.61|0
1654705780000|2022-06-08 16:29:40|456.84|454.44|456.67|454.27|456.84|454.44|456.67|454.27|0
1654705790000|2022-06-08 16:29:50|456.84|454.44|456.15|453.75|456.84|454.44|456.15|453.75|0
1654705800000|2022-06-08 16:30:00|456.32|453.92|456.15|453.75|456.5|454.1|456.15|453.75|0
1654705810000|2022-06-08 16:30:10|456.67|454.27|456.67|454.27|456.67|454.27|456.32|453.92|0
1654705820000|2022-06-08 16:30:20|456.32|453.92|457.36|454.96|457.36|454.96|456.32|453.92|0
1654705830000|2022-06-08 16:30:30|457.18|454.78|457.18|454.78|457.18|454.78|457.01|454.61|0
1654705840000|2022-06-08 16:30:40|457.01|454.61|457.18|454.78|457.18|454.78|456.84|454.44|0
1654705850000|2022-06-08 16:30:50|457.1|454.7|457.18|454.78|457.18|454.78|457.1|454.7|0
1654705860000|2022-06-08 16:31:00|457.36|454.96|457.7|455.3|457.7|455.3|457.36|454.96|0
1654705870000|2022-06-08 16:31:10|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1654705880000|2022-06-08 16:31:20|457.7|455.3|457.53|455.13|457.87|455.47|457.53|455.13|0
1654705890000|2022-06-08 16:31:30|457.87|455.47|457.87|455.47|458.04|455.64|457.87|455.47|0
1654705900000|2022-06-08 16:31:40|457.53|455.13|458.04|455.64|458.04|455.64|457.53|455.13|0
1654705910000|2022-06-08 16:31:50|458.22|455.82|458.39|455.99|458.39|455.99|458.22|455.82|0
1654705920000|2022-06-08 16:32:00|458.56|456.16|459.08|456.68|459.08|456.68|458.56|456.16|0
1654705930000|2022-06-08 16:32:10|458.91|456.51|458.73|456.33|459.08|456.68|458.56|456.16|0
1654705940000|2022-06-08 16:32:20|459.25|456.85|459.08|456.68|459.25|456.85|459.08|456.68|0
1654705950000|2022-06-08 16:32:30|459.25|456.85|459.25|456.85|459.42|457.02|459.25|456.85|0
1654705960000|2022-06-08 16:32:40|459.42|457.02|459.6|457.2|459.6|457.2|459.25|456.85|0
1654705970000|2022-06-08 16:32:50|459.77|457.37|460.46|458.06|460.46|458.06|459.77|457.37|0
1654705980000|2022-06-08 16:33:00|461.49|459.09|461.84|459.44|461.84|459.44|461.49|459.09|0
1654705990000|2022-06-08 16:33:10|461.67|459.27|462.19|459.79|462.19|459.79|461.58|459.18|0
1654706000000|2022-06-08 16:33:20|462.01|459.61|461.84|459.44|462.01|459.61|461.84|459.44|0
1654706010000|2022-06-08 16:33:30|462.36|459.96|462.36|459.96|462.36|459.96|462.19|459.79|0
1654706020000|2022-06-08 16:33:40|462.53|460.13|462.19|459.79|462.88|460.48|462.19|459.79|0
1654706030000|2022-06-08 16:33:50|462.01|459.61|461.84|459.44|462.01|459.61|461.84|459.44|0
1654706040000|2022-06-08 16:34:00|462.19|459.79|463.05|460.65|463.05|460.65|462.19|459.79|0
1654706050000|2022-06-08 16:34:10|462.8|460.4|462.62|460.22|462.8|460.4|462.53|460.13|0
1654706060000|2022-06-08 16:34:20|462.71|460.31|461.67|459.27|462.71|460.31|461.49|459.09|0
1654706070000|2022-06-08 16:34:30|461.32|458.92|461.49|459.09|461.49|459.09|461.32|458.92|0
1654706080000|2022-06-08 16:34:40|461.32|458.92|461.15|458.75|461.32|458.92|460.98|458.58|0
1654706090000|2022-06-08 16:34:50|461.49|459.09|461.49|459.09|461.49|459.09|461.32|458.92|0
1654706100000|2022-06-08 16:35:00|461.32|458.92|462.19|459.79|462.19|459.79|461.32|458.92|0
1654706110000|2022-06-08 16:35:10|462.53|460.13|462.19|459.79|462.53|460.13|462.19|459.79|0
1654706120000|2022-06-08 16:35:20|461.67|459.27|461.32|458.92|461.67|459.27|461.32|458.92|0
1654706130000|2022-06-08 16:35:30|461.67|459.27|461.32|458.92|461.67|459.27|461.32|458.92|0
1654706140000|2022-06-08 16:35:40|461.15|458.75|461.84|459.44|461.84|459.44|461.15|458.75|0
1654706150000|2022-06-08 16:35:50|462.19|459.79|461.49|459.09|462.19|459.79|461.49|459.09|0
1654706160000|2022-06-08 16:36:00|462.01|459.61|462.19|459.79|462.19|459.79|462.01|459.61|0
1654706170000|2022-06-08 16:36:10|462.53|460.13|462.36|459.96|462.53|460.13|462.36|459.96|0
1654706180000|2022-06-08 16:36:20|462.19|459.79|462.01|459.61|462.19|459.79|462.01|459.61|0
1654706190000|2022-06-08 16:36:30|461.84|459.44|462.36|459.96|462.36|459.96|461.84|459.44|0
1654706200000|2022-06-08 16:36:40|462.19|459.79|462.01|459.61|462.19|459.79|462.01|459.61|0
1654706210000|2022-06-08 16:36:50|461.84|459.44|462.28|459.88|462.28|459.88|461.84|459.44|0
1654706220000|2022-06-08 16:37:00|462.36|459.96|462.7|460.3|462.7|460.3|462.36|459.96|0
1654706230000|2022-06-08 16:37:10|462.88|460.48|463.4|461|463.4|461|462.88|460.48|0
1654706240000|2022-06-08 16:37:20|463.57|461.17|463.57|461.17|463.57|461.17|463.4|461|0
1654706250000|2022-06-08 16:37:30|463.4|461|462.7|460.3|463.4|461|462.7|460.3|0
1654706260000|2022-06-08 16:37:40|463.05|460.65|462.88|460.48|463.05|460.65|462.88|460.48|0
1654706270000|2022-06-08 16:37:50|463.05|460.65|462.7|460.3|463.05|460.65|462.7|460.3|0
1654706280000|2022-06-08 16:38:00|462.88|460.48|463.74|461.34|463.74|461.34|462.88|460.48|0
1654706290000|2022-06-08 16:38:10|463.57|461.17|464.09|461.69|464.09|461.69|463.57|461.17|0
1654706300000|2022-06-08 16:38:20|464.01|461.61|464.09|461.69|464.09|461.69|463.74|461.34|0
1654706310000|2022-06-08 16:38:30|463.92|461.52|464.26|461.86|464.26|461.86|463.74|461.34|0
1654706320000|2022-06-08 16:38:40|464.09|461.69|463.92|461.52|464.09|461.69|463.92|461.52|0
1654706330000|2022-06-08 16:38:50|463.57|461.17|463.92|461.52|463.92|461.52|463.57|461.17|0
1654706340000|2022-06-08 16:39:00|464.09|461.69|464.78|462.38|464.78|462.38|464.09|461.69|0
1654706350000|2022-06-08 16:39:10|464.96|462.56|464.96|462.56|465.13|462.73|464.96|462.56|0
1654706360000|2022-06-08 16:39:20|465.13|462.73|465.13|462.73|465.13|462.73|464.96|462.56|0
1654706370000|2022-06-08 16:39:30|466.35|463.95|466.7|464.3|466.7|464.3|466.35|463.95|0
1654706380000|2022-06-08 16:39:40|466.52|464.12|467.57|465.17|467.57|465.17|466.52|464.12|0
1654706390000|2022-06-08 16:39:50|467.74|465.34|468.09|465.69|468.09|465.69|467.74|465.34|0
1654706400000|2022-06-08 16:40:00|468.26|465.86|468.09|465.69|468.26|465.86|467.92|465.52|0
1654706410000|2022-06-08 16:40:10|467.74|465.34|467.04|464.64|467.74|465.34|467.04|464.64|0
1654706420000|2022-06-08 16:40:20|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1654706430000|2022-06-08 16:40:30|466.7|464.3|466.87|464.47|466.87|464.47|466.7|464.3|0
1654706440000|2022-06-08 16:40:40|466.7|464.3|466.87|464.47|466.87|464.47|466.7|464.3|0
1654706450000|2022-06-08 16:40:50|467.04|464.64|467.57|465.17|467.74|465.34|467.04|464.64|0
1654706460000|2022-06-08 16:41:00|467.66|465.26|467.04|464.64|467.66|465.26|467.04|464.64|0
1654706470000|2022-06-08 16:41:10|467.39|464.99|467.39|464.99|467.57|465.17|467.39|464.99|0
1654706480000|2022-06-08 16:41:20|467.22|464.82|467.22|464.82|467.22|464.82|467.04|464.64|0
1654706490000|2022-06-08 16:41:30|467.04|464.64|467.04|464.64|467.04|464.64|467.04|464.64|0
1654706500000|2022-06-08 16:41:40|467.22|464.82|467.57|465.17|467.57|465.17|467.22|464.82|0
1654706510000|2022-06-08 16:41:50|467.39|464.99|467.74|465.34|467.74|465.34|467.39|464.99|0
1654706520000|2022-06-08 16:42:00|468.09|465.69|468.79|466.39|468.79|466.39|468.09|465.69|0
1654706530000|2022-06-08 16:42:10|468.96|466.56|468.61|466.21|468.96|466.56|468.26|465.86|0
1654706540000|2022-06-08 16:42:20|468.79|466.39|468.79|466.39|469.14|466.74|468.79|466.39|0
1654706550000|2022-06-08 16:42:30|468.96|466.56|469.31|466.91|469.31|466.91|468.96|466.56|0
1654706560000|2022-06-08 16:42:40|469.14|466.74|468.96|466.56|469.31|466.91|468.96|466.56|0
1654706570000|2022-06-08 16:42:50|468.61|466.21|468.61|466.21|468.61|466.21|468.61|466.21|0
1654706580000|2022-06-08 16:43:00|468.44|466.04|469.49|467.09|469.49|467.09|468.44|466.04|0
1654706590000|2022-06-08 16:43:10|469.66|467.26|469.83|467.43|470.01|467.61|469.66|467.26|0
1654706600000|2022-06-08 16:43:20|470.18|467.78|470.36|467.96|470.36|467.96|470.18|467.78|0
1654706610000|2022-06-08 16:43:30|470.53|468.13|470.36|467.96|470.53|468.13|470.36|467.96|0
1654706620000|2022-06-08 16:43:40|470.18|467.78|468.79|466.39|470.18|467.78|468.79|466.39|0
1654706630000|2022-06-08 16:43:50|468.61|466.21|468.96|466.56|468.96|466.56|468.09|465.69|0
1654706640000|2022-06-08 16:44:00|469.31|466.91|470.18|467.78|470.18|467.78|469.31|466.91|0
1654706650000|2022-06-08 16:44:10|470.01|467.61|469.48|467.08|470.18|467.78|469.48|467.08|0
1654706660000|2022-06-08 16:44:20|469.83|467.43|470.01|467.61|470.01|467.61|469.66|467.26|0
1654706670000|2022-06-08 16:44:30|469.83|467.43|470.53|468.13|470.53|468.13|469.83|467.43|0
1654706680000|2022-06-08 16:44:40|471.23|468.83|471.06|468.66|471.23|468.83|471.06|468.66|0
1654706690000|2022-06-08 16:44:50|471.23|468.83|471.93|469.53|471.93|469.53|471.23|468.83|0
1654706700000|2022-06-08 16:45:00|472.11|469.71|471.93|469.53|472.11|469.71|471.93|469.53|0
1654706710000|2022-06-08 16:45:10|472.11|469.71|472.28|469.88|472.46|470.06|472.11|469.71|0
1654706720000|2022-06-08 16:45:20|472.46|470.06|471.58|469.18|472.46|470.06|471.58|469.18|0
1654706730000|2022-06-08 16:45:30|471.23|468.83|471.41|469.01|471.41|469.01|471.06|468.66|0
1654706740000|2022-06-08 16:45:40|471.58|469.18|472.11|469.71|472.11|469.71|471.23|468.83|0
1654706750000|2022-06-08 16:45:50|472.46|470.06|472.46|470.06|472.46|470.06|472.28|469.88|0
1654706760000|2022-06-08 16:46:00|472.81|470.41|472.98|470.58|473.16|470.76|472.81|470.41|0
1654706770000|2022-06-08 16:46:10|472.81|470.41|472.63|470.23|472.81|470.41|472.63|470.23|0
1654706780000|2022-06-08 16:46:20|472.11|469.71|472.11|469.71|472.28|469.88|472.11|469.71|0
1654706790000|2022-06-08 16:46:30|471.93|469.53|471.23|468.83|471.93|469.53|471.23|468.83|0
1654706800000|2022-06-08 16:46:40|470.88|468.48|470.53|468.13|470.88|468.48|470.53|468.13|0
1654706810000|2022-06-08 16:46:50|470.71|468.31|471.06|468.66|471.06|468.66|470.71|468.31|0
1654706820000|2022-06-08 16:47:00|471.23|468.83|471.23|468.83|471.23|468.83|471.06|468.66|0
1654706830000|2022-06-08 16:47:10|470.71|468.31|470.71|468.31|470.88|468.48|470.53|468.13|0
1654706840000|2022-06-08 16:47:20|470.36|467.96|470.18|467.78|470.53|468.13|470.18|467.78|0
1654706850000|2022-06-08 16:47:30|470.01|467.61|469.66|467.26|470.18|467.78|469.66|467.26|0
1654706860000|2022-06-08 16:47:40|469.48|467.08|469.13|466.73|469.48|467.08|469.13|466.73|0
1654706870000|2022-06-08 16:47:50|468.96|466.56|468.79|466.39|468.96|466.56|468.79|466.39|0
1654706880000|2022-06-08 16:48:00|468.44|466.04|468.79|466.39|468.79|466.39|468.44|466.04|0
1654706890000|2022-06-08 16:48:10|468.61|466.21|468.79|466.39|468.79|466.39|468.26|465.86|0
1654706900000|2022-06-08 16:48:20|468.96|466.56|468.61|466.21|468.96|466.56|468.61|466.21|0
1654706910000|2022-06-08 16:48:30|468.78|466.38|468.09|465.69|468.78|466.38|468.09|465.69|0
1654706920000|2022-06-08 16:48:40|468.26|465.86|468.09|465.69|468.26|465.86|468|465.6|0
1654706930000|2022-06-08 16:48:50|468.26|465.86|468.09|465.69|468.26|465.86|468.09|465.69|0
1654706940000|2022-06-08 16:49:00|467.91|465.51|468.61|466.21|468.61|466.21|467.91|465.51|0
1654706950000|2022-06-08 16:49:10|468.44|466.04|468.26|465.86|468.44|466.04|468.26|465.86|0
1654706960000|2022-06-08 16:49:20|467.91|465.51|468.26|465.86|468.61|466.21|467.91|465.51|0
1654706970000|2022-06-08 16:49:30|468.09|465.69|467.74|465.34|468.09|465.69|467.74|465.34|0
1654706980000|2022-06-08 16:49:40|468.09|465.69|467.56|465.16|468.09|465.69|467.56|465.16|0
1654706990000|2022-06-08 16:49:50|467.48|465.08|467.74|465.34|468.09|465.69|467.48|465.08|0
1654707000000|2022-06-08 16:50:00|467.91|465.51|467.91|465.51|468.44|466.04|467.91|465.51|0
1654707010000|2022-06-08 16:50:10|468.09|465.69|467.91|465.51|468.09|465.69|467.74|465.34|0
1654707020000|2022-06-08 16:50:20|468.26|465.86|468.09|465.69|468.26|465.86|467.91|465.51|0
1654707030000|2022-06-08 16:50:30|468.26|465.86|468.09|465.69|468.26|465.86|467.91|465.51|0
1654707040000|2022-06-08 16:50:40|467.91|465.51|468.44|466.04|468.44|466.04|467.74|465.34|0
1654707050000|2022-06-08 16:50:50|468.61|466.21|468.26|465.86|468.61|466.21|468.18|465.78|0
1654707060000|2022-06-08 16:51:00|468.09|465.69|468.44|466.04|468.61|466.21|468.09|465.69|0
1654707070000|2022-06-08 16:51:10|468.61|466.21|468|465.6|468.61|466.21|468|465.6|0
1654707080000|2022-06-08 16:51:20|467.56|465.16|467.91|465.51|467.91|465.51|467.56|465.16|0
1654707090000|2022-06-08 16:51:30|467.74|465.34|467.56|465.16|467.74|465.34|467.39|464.99|0
1654707100000|2022-06-08 16:51:40|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1654707110000|2022-06-08 16:51:50|467.56|465.16|467.74|465.34|467.74|465.34|467.56|465.16|0
1654707120000|2022-06-08 16:52:00|467.56|465.16|467.39|464.99|467.74|465.34|467.39|464.99|0
1654707130000|2022-06-08 16:52:10|464.69|462.29|466.95|464.55|466.95|464.55|464.69|462.29|0
1654707140000|2022-06-08 16:52:20|467.83|465.43|468.35|465.95|468.35|465.95|467.83|465.43|0
1654707150000|2022-06-08 16:52:30|468.87|466.47|469.04|466.64|469.22|466.82|468.87|466.47|0
1654707160000|2022-06-08 16:52:40|468.87|466.47|469.04|466.64|469.04|466.64|468.7|466.3|0
1654707170000|2022-06-08 16:52:50|468.35|465.95|468.17|465.77|468.52|466.12|468.17|465.77|0
1654707180000|2022-06-08 16:53:00|467.48|465.08|468.87|466.47|468.87|466.47|467.48|465.08|0
1654707190000|2022-06-08 16:53:10|468.52|466.12|468.17|465.77|468.52|466.12|468|465.6|0
1654707200000|2022-06-08 16:53:20|468|465.6|468|465.6|468.17|465.77|468|465.6|0
1654707210000|2022-06-08 16:53:30|468.35|465.95|468.17|465.77|468.35|465.95|468|465.6|0
1654707220000|2022-06-08 16:53:40|468.35|465.95|468.52|466.12|468.7|466.3|468.35|465.95|0
1654707230000|2022-06-08 16:53:50|468.35|465.95|468|465.6|468.35|465.95|468|465.6|0
1654707240000|2022-06-08 16:54:00|468.17|465.77|467.83|465.43|468.17|465.77|467.83|465.43|0
1654707250000|2022-06-08 16:54:10|467.65|465.25|468.87|466.47|468.87|466.47|467.65|465.25|0
1654707260000|2022-06-08 16:54:20|468.7|466.3|468.7|466.3|468.7|466.3|468.52|466.12|0
1654707270000|2022-06-08 16:54:30|469.22|466.82|468.52|466.12|469.22|466.82|468.52|466.12|0
1654707280000|2022-06-08 16:54:40|468.35|465.95|468.52|466.12|468.52|466.12|468.35|465.95|0
1654707290000|2022-06-08 16:54:50|468.35|465.95|468.35|465.95|468.52|466.12|468.35|465.95|0
1654707300000|2022-06-08 16:55:00|468.52|466.12|469.04|466.64|469.04|466.64|468.35|465.95|0
1654707310000|2022-06-08 16:55:10|468.87|466.47|468.87|466.47|469.22|466.82|468.87|466.47|0
1654707320000|2022-06-08 16:55:20|468.69|466.29|468.69|466.29|468.87|466.47|468.69|466.29|0
1654707330000|2022-06-08 16:55:30|468.52|466.12|468.87|466.47|469.04|466.64|468.52|466.12|0
1654707340000|2022-06-08 16:55:40|468.79|466.39|469.04|466.64|469.04|466.64|468.79|466.39|0
1654707350000|2022-06-08 16:55:50|469.22|466.82|469.04|466.64|469.31|466.91|469.04|466.64|0
1654707360000|2022-06-08 16:56:00|468.87|466.47|468.69|466.29|468.87|466.47|468.52|466.12|0
1654707370000|2022-06-08 16:56:10|468.87|466.47|468.35|465.95|468.87|466.47|468.35|465.95|0
1654707380000|2022-06-08 16:56:20|468.17|465.77|468.17|465.77|468.17|465.77|468|465.6|0
1654707390000|2022-06-08 16:56:30|468|465.6|467.82|465.42|468.17|465.77|467.82|465.42|0
1654707400000|2022-06-08 16:56:40|467.65|465.25|467.82|465.42|467.82|465.42|467.3|464.9|0
1654707410000|2022-06-08 16:56:50|467.65|465.25|467.3|464.9|467.65|465.25|467.3|464.9|0
1654707420000|2022-06-08 16:57:00|467.48|465.08|467.3|464.9|467.48|465.08|467.3|464.9|0
1654707430000|2022-06-08 16:57:10|467.13|464.73|467.82|465.42|467.82|465.42|467.13|464.73|0
1654707440000|2022-06-08 16:57:20|468.52|466.12|468.52|466.12|468.87|466.47|468.52|466.12|0
1654707450000|2022-06-08 16:57:30|468.69|466.29|468.35|465.95|468.87|466.47|468.35|465.95|0
1654707460000|2022-06-08 16:57:40|468|465.6|468.35|465.95|468.35|465.95|468|465.6|0
1654707470000|2022-06-08 16:57:50|468.17|465.77|467.82|465.42|468.17|465.77|467.82|465.42|0
1654707480000|2022-06-08 16:58:00|468|465.6|468.17|465.77|468.35|465.95|468|465.6|0
1654707490000|2022-06-08 16:58:10|468.35|465.95|468.17|465.77|468.35|465.95|468.17|465.77|0
1654707500000|2022-06-08 16:58:20|468.09|465.69|468.35|465.95|468.35|465.95|468|465.6|0
1654707510000|2022-06-08 16:58:30|468.17|465.77|468.17|465.77|468.17|465.77|468|465.6|0
1654707520000|2022-06-08 16:58:40|468.35|465.95|467.65|465.25|468.35|465.95|467.65|465.25|0
1654707530000|2022-06-08 16:58:50|467.82|465.42|467.65|465.25|467.82|465.42|467.65|465.25|0
1654707540000|2022-06-08 16:59:00|467.3|464.9|466.09|463.69|467.3|464.9|466.09|463.69|0
1654707550000|2022-06-08 16:59:10|465.91|463.51|466.26|463.86|466.26|463.86|465.91|463.51|0
1654707560000|2022-06-08 16:59:20|466.78|464.38|466.26|463.86|466.78|464.38|466.26|463.86|0
1654707570000|2022-06-08 16:59:30|466.09|463.69|465.91|463.51|466.09|463.69|465.91|463.51|0
1654707580000|2022-06-08 16:59:40|466.09|463.69|466.09|463.69|466.09|463.69|466.09|463.69|0
1654707600000|2022-06-08 17:00:00|465.91|463.51|466.26|463.86|466.78|464.38|465.91|463.51|0
1654707610000|2022-06-08 17:00:10|466.09|463.69|466.95|464.55|467.13|464.73|466.09|463.69|0
1654707620000|2022-06-08 17:00:20|466.78|464.38|467.65|465.25|467.65|465.25|466.78|464.38|0
1654707630000|2022-06-08 17:00:30|467.82|465.42|467.13|464.73|467.82|465.42|467.13|464.73|0
1654707640000|2022-06-08 17:00:40|466.95|464.55|467.57|465.17|467.57|465.17|466.78|464.38|0
1654707650000|2022-06-08 17:00:50|467.47|465.07|467.3|464.9|467.47|465.07|467.3|464.9|0
1654707660000|2022-06-08 17:01:00|467.82|465.42|468|465.6|468.34|465.94|467.82|465.42|0
1654707670000|2022-06-08 17:01:10|468.17|465.77|468.52|466.12|468.52|466.12|467.65|465.25|0
1654707680000|2022-06-08 17:01:20|468.34|465.94|468.69|466.29|468.69|466.29|468.34|465.94|0
1654707690000|2022-06-08 17:01:30|468.87|466.47|469.39|466.99|469.39|466.99|468.87|466.47|0
1654707700000|2022-06-08 17:01:40|469.56|467.16|469.74|467.34|469.74|467.34|469.39|466.99|0
1654707710000|2022-06-08 17:01:50|469.56|467.16|469.21|466.81|469.56|467.16|469.21|466.81|0
1654707720000|2022-06-08 17:02:00|468.87|466.47|469.91|467.51|469.91|467.51|468.87|466.47|0
1654707730000|2022-06-08 17:02:10|469.74|467.34|470.43|468.03|470.43|468.03|469.74|467.34|0
1654707740000|2022-06-08 17:02:20|470.61|468.21|470.96|468.56|470.96|468.56|470.61|468.21|0
1654707750000|2022-06-08 17:02:30|471.66|469.26|471.66|469.26|471.83|469.43|471.48|469.08|0
1654707760000|2022-06-08 17:02:40|471.48|469.08|470.96|468.56|471.48|469.08|470.96|468.56|0
1654707770000|2022-06-08 17:02:50|471.05|468.65|470.09|467.69|471.05|468.65|470.09|467.69|0
1654707780000|2022-06-08 17:03:00|470.26|467.86|470.61|468.21|470.61|468.21|469.74|467.34|0
1654707790000|2022-06-08 17:03:10|470.96|468.56|471.31|468.91|471.31|468.91|470.96|468.56|0
1654707800000|2022-06-08 17:03:20|470.96|468.56|470.96|468.56|470.96|468.56|470.61|468.21|0
1654707810000|2022-06-08 17:03:30|470.78|468.38|470.96|468.56|471.13|468.73|470.78|468.38|0
1654707820000|2022-06-08 17:03:40|471.13|468.73|470.96|468.56|471.13|468.73|470.7|468.3|0
1654707830000|2022-06-08 17:03:50|470.78|468.38|470.09|467.69|470.78|468.38|470.09|467.69|0
1654707840000|2022-06-08 17:04:00|469.91|467.51|469.21|466.81|469.91|467.51|469.21|466.81|0
1654707850000|2022-06-08 17:04:10|469.04|466.64|469.91|467.51|469.91|467.51|469.04|466.64|0
1654707860000|2022-06-08 17:04:20|469.21|466.81|469.04|466.64|469.39|466.99|469.04|466.64|0
1654707870000|2022-06-08 17:04:30|469.21|466.81|469.56|467.16|469.56|467.16|469.04|466.64|0
1654707880000|2022-06-08 17:04:40|469.91|467.51|470.96|468.56|470.96|468.56|469.91|467.51|0
1654707890000|2022-06-08 17:04:50|470.61|468.21|470.78|468.38|470.78|468.38|470.61|468.21|0
1654707900000|2022-06-08 17:05:00|471.13|468.73|471.31|468.91|471.31|468.91|470.96|468.56|0
1654707910000|2022-06-08 17:05:10|471.48|469.08|470.61|468.21|471.48|469.08|470.61|468.21|0
1654707920000|2022-06-08 17:05:20|470.96|468.56|470.78|468.38|471.13|468.73|470.78|468.38|0
1654707930000|2022-06-08 17:05:30|470.96|468.56|470.26|467.86|470.96|468.56|470.26|467.86|0
1654707940000|2022-06-08 17:05:40|470.43|468.03|469.91|467.51|470.61|468.21|469.91|467.51|0
1654707950000|2022-06-08 17:05:50|470.26|467.86|470.61|468.21|470.61|468.21|470.26|467.86|0
1654707960000|2022-06-08 17:06:00|470.43|468.03|470.61|468.21|470.61|468.21|470.26|467.86|0
1654707970000|2022-06-08 17:06:10|469.74|467.34|470.26|467.86|470.43|468.03|469.74|467.34|0
1654707980000|2022-06-08 17:06:20|470.08|467.68|470.43|468.03|470.43|468.03|469.91|467.51|0
1654707990000|2022-06-08 17:06:30|470.78|468.38|470.08|467.68|470.78|468.38|470.08|467.68|0
1654708000000|2022-06-08 17:06:40|469.74|467.34|469.91|467.51|469.91|467.51|469.56|467.16|0
1654708010000|2022-06-08 17:06:50|469.74|467.34|469.74|467.34|469.91|467.51|469.74|467.34|0
1654708020000|2022-06-08 17:07:00|469.21|466.81|468.52|466.12|469.21|466.81|468.52|466.12|0
1654708030000|2022-06-08 17:07:10|468.69|466.29|468.34|465.94|468.69|466.29|468.34|465.94|0
1654708040000|2022-06-08 17:07:20|468.69|466.29|468.52|466.12|468.86|466.46|468.34|465.94|0
1654708050000|2022-06-08 17:07:30|468.34|465.94|468.34|465.94|468.52|466.12|468.34|465.94|0
1654708060000|2022-06-08 17:07:40|468.52|466.12|468.34|465.94|468.86|466.46|468.34|465.94|0
1654708070000|2022-06-08 17:07:50|468.17|465.77|469.56|467.16|469.56|467.16|468.17|465.77|0
1654708080000|2022-06-08 17:08:00|469.39|466.99|469.13|466.73|469.74|467.34|469.13|466.73|0
1654708090000|2022-06-08 17:08:10|468.34|465.94|468.52|466.12|468.69|466.29|468.34|465.94|0
1654708100000|2022-06-08 17:08:20|468.17|465.77|467.82|465.42|468.34|465.94|467.82|465.42|0
1654708110000|2022-06-08 17:08:30|467.99|465.59|468.17|465.77|468.17|465.77|467.99|465.59|0
1654708120000|2022-06-08 17:08:40|468.34|465.94|467.99|465.59|468.34|465.94|467.99|465.59|0
1654708130000|2022-06-08 17:08:50|467.82|465.42|468.52|466.12|468.52|466.12|467.82|465.42|0
1654708140000|2022-06-08 17:09:00|468.69|466.29|467.82|465.42|468.69|466.29|467.82|465.42|0
1654708150000|2022-06-08 17:09:10|468.17|465.77|467.82|465.42|468.17|465.77|467.82|465.42|0
1654708160000|2022-06-08 17:09:20|467.99|465.59|468.17|465.77|468.17|465.77|467.82|465.42|0
1654708170000|2022-06-08 17:09:30|468.34|465.94|467.99|465.59|468.34|465.94|467.99|465.59|0
1654708180000|2022-06-08 17:09:40|467.47|465.07|467.47|465.07|467.47|465.07|467.3|464.9|0
1654708190000|2022-06-08 17:09:50|467.65|465.25|467.82|465.42|467.82|465.42|467.47|465.07|0
1654708200000|2022-06-08 17:10:00|467.99|465.59|467.99|465.59|467.99|465.59|467.82|465.42|0
1654708210000|2022-06-08 17:10:10|468.17|465.77|468.69|466.29|468.69|466.29|468.17|465.77|0
1654708220000|2022-06-08 17:10:20|468.86|466.46|468.86|466.46|468.86|466.46|468.69|466.29|0
1654708230000|2022-06-08 17:10:30|468.69|466.29|467.82|465.42|468.69|466.29|467.82|465.42|0
1654708240000|2022-06-08 17:10:40|467.99|465.59|468.34|465.94|468.34|465.94|467.99|465.59|0
1654708250000|2022-06-08 17:10:50|468.17|465.77|467.47|465.07|468.17|465.77|467.47|465.07|0
1654708260000|2022-06-08 17:11:00|467.64|465.24|467.47|465.07|468.34|465.94|467.47|465.07|0
1654708270000|2022-06-08 17:11:10|467.82|465.42|467.82|465.42|467.82|465.42|467.47|465.07|0
1654708280000|2022-06-08 17:11:20|467.99|465.59|468.34|465.94|468.34|465.94|467.82|465.42|0
1654708290000|2022-06-08 17:11:30|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1654708300000|2022-06-08 17:11:40|469.21|466.81|469.56|467.16|469.56|467.16|469.04|466.64|0
1654708310000|2022-06-08 17:11:50|469.73|467.33|469.73|467.33|469.91|467.51|469.73|467.33|0
1654708320000|2022-06-08 17:12:00|469.56|467.16|469.73|467.33|469.91|467.51|469.56|467.16|0
1654708330000|2022-06-08 17:12:10|470.26|467.86|470.43|468.03|470.43|468.03|470.26|467.86|0
1654708340000|2022-06-08 17:12:20|470.61|468.21|470.43|468.03|470.61|468.21|470.26|467.86|0
1654708350000|2022-06-08 17:12:30|469.73|467.33|469.38|466.98|469.73|467.33|469.04|466.64|0
1654708360000|2022-06-08 17:12:40|469.56|467.16|470.08|467.68|470.08|467.68|469.38|466.98|0
1654708370000|2022-06-08 17:12:50|470.43|468.03|470.61|468.21|470.61|468.21|470.43|468.03|0
1654708380000|2022-06-08 17:13:00|471.13|468.73|471.48|469.08|471.48|469.08|471.13|468.73|0
1654708390000|2022-06-08 17:13:10|471.3|468.9|470.26|467.86|471.3|468.9|470.26|467.86|0
1654708400000|2022-06-08 17:13:20|470.52|468.12|469.73|467.33|470.61|468.21|469.73|467.33|0
1654708410000|2022-06-08 17:13:30|470.61|468.21|469.91|467.51|470.61|468.21|469.91|467.51|0
1654708420000|2022-06-08 17:13:40|470.26|467.86|469.73|467.33|470.26|467.86|469.73|467.33|0
1654708430000|2022-06-08 17:13:50|469.56|467.16|469.56|467.16|469.73|467.33|469.56|467.16|0
1654708440000|2022-06-08 17:14:00|469.04|466.64|469.38|466.98|469.38|466.98|468.95|466.55|0
1654708450000|2022-06-08 17:14:10|469.56|467.16|469.73|467.33|469.73|467.33|469.56|467.16|0
1654708460000|2022-06-08 17:14:20|469.21|466.81|469.73|467.33|469.73|467.33|469.21|466.81|0
1654708470000|2022-06-08 17:14:30|469.91|467.51|469.73|467.33|469.91|467.51|469.73|467.33|0
1654708480000|2022-06-08 17:14:40|469.38|466.98|469.21|466.81|469.56|467.16|469.04|466.64|0
1654708490000|2022-06-08 17:14:50|469.56|467.16|469.04|466.64|469.56|467.16|469.04|466.64|0
1654708500000|2022-06-08 17:15:00|469.21|466.81|470.08|467.68|470.08|467.68|469.21|466.81|0
1654708510000|2022-06-08 17:15:10|469.73|467.33|469.04|466.64|469.91|467.51|469.04|466.64|0
1654708520000|2022-06-08 17:15:20|469.21|466.81|468.51|466.11|469.21|466.81|468.51|466.11|0
1654708530000|2022-06-08 17:15:30|468.69|466.29|468.78|466.38|468.78|466.38|468.69|466.29|0
1654708540000|2022-06-08 17:15:40|469.04|466.64|469.56|467.16|469.56|467.16|469.04|466.64|0
1654708550000|2022-06-08 17:15:50|469.65|467.25|470.43|468.03|470.43|468.03|469.56|467.16|0
1654708560000|2022-06-08 17:16:00|470.26|467.86|470.26|467.86|470.43|468.03|470.08|467.68|0
1654708570000|2022-06-08 17:16:10|470.6|468.2|470.43|468.03|470.6|468.2|470.43|468.03|0
1654708580000|2022-06-08 17:16:20|470.26|467.86|470.26|467.86|470.6|468.2|470.26|467.86|0
1654708590000|2022-06-08 17:16:30|470.08|467.68|469.56|467.16|470.25|467.85|469.56|467.16|0
1654708600000|2022-06-08 17:16:40|469.21|466.81|468.95|466.55|469.21|466.81|468.95|466.55|0
1654708610000|2022-06-08 17:16:50|469.03|466.63|469.38|466.98|469.38|466.98|468.86|466.46|0
1654708620000|2022-06-08 17:17:00|469.56|467.16|470.08|467.68|470.08|467.68|469.56|467.16|0
1654708630000|2022-06-08 17:17:10|470.25|467.85|470|467.6|470.43|468.03|470|467.6|0
1654708640000|2022-06-08 17:17:20|469.38|466.98|469.56|467.16|469.91|467.51|469.38|466.98|0
1654708650000|2022-06-08 17:17:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1654708660000|2022-06-08 17:17:40|469.21|466.81|469.03|466.63|469.21|466.81|469.03|466.63|0
1654708670000|2022-06-08 17:17:50|469.38|466.98|469.03|466.63|469.38|466.98|468.86|466.46|0
1654708680000|2022-06-08 17:18:00|468.51|466.11|468.34|465.94|468.69|466.29|468.34|465.94|0
1654708690000|2022-06-08 17:18:10|468.51|466.11|469.03|466.63|469.03|466.63|468.51|466.11|0
1654708700000|2022-06-08 17:18:20|468.86|466.46|468.43|466.03|468.86|466.46|468.43|466.03|0
1654708710000|2022-06-08 17:18:30|468.34|465.94|467.99|465.59|468.34|465.94|467.99|465.59|0
1654708720000|2022-06-08 17:18:40|468.25|465.85|467.82|465.42|468.25|465.85|467.82|465.42|0
1654708730000|2022-06-08 17:18:50|468.16|465.76|467.64|465.24|468.16|465.76|467.64|465.24|0
1654708740000|2022-06-08 17:19:00|467.47|465.07|467.38|464.98|467.47|465.07|467.29|464.89|0
1654708750000|2022-06-08 17:19:10|466.95|464.55|467.47|465.07|467.47|465.07|466.95|464.55|0
1654708760000|2022-06-08 17:19:20|467.38|464.98|467.29|464.89|467.47|465.07|467.12|464.72|0
1654708770000|2022-06-08 17:19:30|467.12|464.72|467.29|464.89|467.29|464.89|466.77|464.37|0
1654708780000|2022-06-08 17:19:40|467.12|464.72|467.29|464.89|467.29|464.89|467.12|464.72|0
1654708790000|2022-06-08 17:19:50|467.12|464.72|467.12|464.72|467.29|464.89|467.12|464.72|0
1654708800000|2022-06-08 17:20:00|467.64|465.24|467.82|465.42|467.82|465.42|467.64|465.24|0
1654708810000|2022-06-08 17:20:10|467.99|465.59|467.56|465.16|467.99|465.59|467.56|465.16|0
1654708820000|2022-06-08 17:20:20|467.29|464.89|467.64|465.24|467.64|465.24|467.29|464.89|0
1654708830000|2022-06-08 17:20:30|467.82|465.42|467.99|465.59|467.99|465.59|467.64|465.24|0
1654708840000|2022-06-08 17:20:40|468.34|465.94|468.69|466.29|468.69|466.29|468.34|465.94|0
1654708850000|2022-06-08 17:20:50|468.51|466.11|468.86|466.46|468.86|466.46|468.51|466.11|0
1654708860000|2022-06-08 17:21:00|469.12|466.72|469.38|466.98|469.38|466.98|469.03|466.63|0
1654708870000|2022-06-08 17:21:10|469.21|466.81|469.38|466.98|469.38|466.98|469.21|466.81|0
1654708880000|2022-06-08 17:21:20|469.03|466.63|468.86|466.46|469.03|466.63|468.51|466.11|0
1654708890000|2022-06-08 17:21:30|469.03|466.63|468.68|466.28|469.03|466.63|468.34|465.94|0
1654708900000|2022-06-08 17:21:40|469.03|466.63|468.86|466.46|469.03|466.63|468.68|466.28|0
1654708910000|2022-06-08 17:21:50|468.68|466.28|468.34|465.94|468.86|466.46|468.34|465.94|0
1654708920000|2022-06-08 17:22:00|467.99|465.59|468.68|466.28|468.68|466.28|467.99|465.59|0
1654708930000|2022-06-08 17:22:10|468.51|466.11|468.51|466.11|468.86|466.46|468.51|466.11|0
1654708940000|2022-06-08 17:22:20|468.68|466.28|469.03|466.63|469.03|466.63|468.68|466.28|0
1654708950000|2022-06-08 17:22:30|468.86|466.46|469.21|466.81|469.21|466.81|468.86|466.46|0
1654708960000|2022-06-08 17:22:40|469.03|466.63|468.68|466.28|469.03|466.63|468.51|466.11|0
1654708970000|2022-06-08 17:22:50|468.86|466.46|468.86|466.46|469.03|466.63|468.86|466.46|0
1654708980000|2022-06-08 17:23:00|469.21|466.81|468.68|466.28|469.21|466.81|468.34|465.94|0
1654708990000|2022-06-08 17:23:10|468.51|466.11|468.34|465.94|468.51|466.11|468.34|465.94|0
1654709000000|2022-06-08 17:23:20|468.51|466.11|468.34|465.94|468.68|466.28|468.34|465.94|0
1654709010000|2022-06-08 17:23:30|468.16|465.76|468.51|466.11|468.68|466.28|468.16|465.76|0
1654709020000|2022-06-08 17:23:40|468.86|466.46|468.86|466.46|468.86|466.46|468.68|466.28|0
1654709030000|2022-06-08 17:23:50|469.3|466.9|469.03|466.63|469.38|466.98|469.03|466.63|0
1654709040000|2022-06-08 17:24:00|469.73|467.33|469.73|467.33|469.73|467.33|469.38|466.98|0
1654709050000|2022-06-08 17:24:10|469.55|467.15|469.73|467.33|469.73|467.33|469.38|466.98|0
1654709060000|2022-06-08 17:24:20|469.55|467.15|469.73|467.33|469.9|467.5|469.55|467.15|0
1654709070000|2022-06-08 17:24:30|469.9|467.5|469.9|467.5|469.9|467.5|469.73|467.33|0
1654709080000|2022-06-08 17:24:40|469.55|467.15|469.55|467.15|469.73|467.33|469.55|467.15|0
1654709090000|2022-06-08 17:24:50|469.73|467.33|469.55|467.15|469.73|467.33|469.55|467.15|0
1654709100000|2022-06-08 17:25:00|469.21|466.81|468.86|466.46|469.38|466.98|468.86|466.46|0
1654709110000|2022-06-08 17:25:10|469.21|466.81|469.73|467.33|469.73|467.33|469.21|466.81|0
1654709120000|2022-06-08 17:25:20|470.25|467.85|470.43|468.03|470.43|468.03|470.25|467.85|0
1654709130000|2022-06-08 17:25:30|470.6|468.2|470.95|468.55|470.95|468.55|470.6|468.2|0
1654709140000|2022-06-08 17:25:40|471.3|468.9|470.77|468.37|471.3|468.9|470.77|468.37|0
1654709150000|2022-06-08 17:25:50|471.12|468.72|472|469.6|472|469.6|471.12|468.72|0
1654709160000|2022-06-08 17:26:00|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1654709170000|2022-06-08 17:26:10|471.65|469.25|471.12|468.72|471.65|469.25|471.12|468.72|0
1654709180000|2022-06-08 17:26:20|471.3|468.9|470.77|468.37|471.3|468.9|470.6|468.2|0
1654709190000|2022-06-08 17:26:30|471.12|468.72|471.47|469.07|471.47|469.07|471.12|468.72|0
1654709200000|2022-06-08 17:26:40|470.95|468.55|470.08|467.68|470.95|468.55|470.08|467.68|0
1654709210000|2022-06-08 17:26:50|470.6|468.2|470.08|467.68|470.6|468.2|470.08|467.68|0
1654709220000|2022-06-08 17:27:00|469.9|467.5|469.78|467.38|470.08|467.68|469.78|467.38|0
1654709230000|2022-06-08 17:27:10|469.61|467.21|469.61|467.21|469.61|467.21|469.61|467.21|0
1654709240000|2022-06-08 17:27:20|469.43|467.03|469.78|467.38|469.78|467.38|469.43|467.03|0
1654709250000|2022-06-08 17:27:30|469.61|467.21|470.48|468.08|470.48|468.08|469.61|467.21|0
1654709260000|2022-06-08 17:27:40|470.13|467.73|470.13|467.73|470.31|467.91|470.13|467.73|0
1654709270000|2022-06-08 17:27:50|469.96|467.56|469.78|467.38|469.96|467.56|469.78|467.38|0
1654709280000|2022-06-08 17:28:00|469.43|467.03|469.08|466.68|469.43|467.03|469.08|466.68|0
1654709290000|2022-06-08 17:28:10|469.43|467.03|469.43|467.03|469.61|467.21|469.26|466.86|0
1654709300000|2022-06-08 17:28:20|469.61|467.21|469.96|467.56|469.96|467.56|469.43|467.03|0
1654709310000|2022-06-08 17:28:30|470.13|467.73|470.48|468.08|470.48|468.08|470.13|467.73|0
1654709320000|2022-06-08 17:28:40|470.65|468.25|470.83|468.43|471|468.6|470.65|468.25|0
1654709330000|2022-06-08 17:28:50|471|468.6|471.35|468.95|471.35|468.95|471|468.6|0
1654709340000|2022-06-08 17:29:00|471.53|469.13|471.35|468.95|471.53|469.13|471.35|468.95|0
1654709350000|2022-06-08 17:29:10|471.18|468.78|471.35|468.95|471.35|468.95|471.18|468.78|0
1654709360000|2022-06-08 17:29:20|471.18|468.78|470.65|468.25|471.18|468.78|470.57|468.17|0
1654709370000|2022-06-08 17:29:30|470.48|468.08|471.53|469.13|471.53|469.13|470.48|468.08|0
1654709380000|2022-06-08 17:29:40|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1654709390000|2022-06-08 17:29:50|471.53|469.13|471.7|469.3|471.7|469.3|471.53|469.13|0
1654709400000|2022-06-08 17:30:00|471.88|469.48|472.75|470.35|472.75|470.35|471.88|469.48|0
1654709410000|2022-06-08 17:30:10|472.93|470.53|472.14|469.74|472.93|470.53|472.14|469.74|0
1654709420000|2022-06-08 17:30:20|472.05|469.65|471.79|469.39|472.05|469.65|471.53|469.13|0
1654709430000|2022-06-08 17:30:30|471.88|469.48|472.93|470.53|472.93|470.53|471.88|469.48|0
1654709440000|2022-06-08 17:30:40|472.75|470.35|474.51|472.11|474.51|472.11|472.75|470.35|0
1654709450000|2022-06-08 17:30:50|475.03|472.63|475.21|472.81|475.56|473.16|475.03|472.63|0
1654709460000|2022-06-08 17:31:00|475.38|472.98|475.56|473.16|475.91|473.51|475.38|472.98|0
1654709470000|2022-06-08 17:31:10|475.91|473.51|476.26|473.86|476.26|473.86|475.91|473.51|0
1654709480000|2022-06-08 17:31:20|476.09|473.69|475.91|473.51|476.26|473.86|475.91|473.51|0
1654709490000|2022-06-08 17:31:30|475.56|473.16|474.86|472.46|475.56|473.16|474.51|472.11|0
1654709500000|2022-06-08 17:31:40|475.03|472.63|475.74|473.34|475.91|473.51|475.03|472.63|0
1654709510000|2022-06-08 17:31:50|475.91|473.51|476.09|473.69|476.09|473.69|475.91|473.51|0
1654709520000|2022-06-08 17:32:00|476.26|473.86|476.09|473.69|476.44|474.04|475.74|473.34|0
1654709530000|2022-06-08 17:32:10|475.74|473.34|475.21|472.81|475.74|473.34|475.03|472.63|0
1654709540000|2022-06-08 17:32:20|475.03|472.63|474.86|472.46|475.03|472.63|474.77|472.37|0
1654709550000|2022-06-08 17:32:30|475.03|472.63|475.74|473.34|475.74|473.34|475.03|472.63|0
1654709560000|2022-06-08 17:32:40|475.91|473.51|476.26|473.86|476.26|473.86|475.91|473.51|0
1654709570000|2022-06-08 17:32:50|476.44|474.04|476.44|474.04|476.44|474.04|476.26|473.86|0
1654709580000|2022-06-08 17:33:00|476.62|474.22|476.26|473.86|476.62|474.22|476.26|473.86|0
1654709590000|2022-06-08 17:33:10|476.44|474.04|476.44|474.04|476.44|474.04|476.26|473.86|0
1654709600000|2022-06-08 17:33:20|476.61|474.21|476.61|474.21|476.61|474.21|476.44|474.04|0
1654709610000|2022-06-08 17:33:30|476.79|474.39|476.79|474.39|476.97|474.57|476.79|474.39|0
1654709620000|2022-06-08 17:33:40|476.97|474.57|476.44|474.04|476.97|474.57|476.44|474.04|0
1654709630000|2022-06-08 17:33:50|476.61|474.21|476.79|474.39|476.79|474.39|476.61|474.21|0
1654709640000|2022-06-08 17:34:00|476.97|474.57|477.14|474.74|477.14|474.74|476.97|474.57|0
1654709650000|2022-06-08 17:34:10|476.79|474.39|477.14|474.74|477.14|474.74|476.79|474.39|0
1654709660000|2022-06-08 17:34:20|477.32|474.92|477.14|474.74|477.41|475.01|477.14|474.74|0
1654709670000|2022-06-08 17:34:30|476.97|474.57|476.61|474.21|476.97|474.57|476.61|474.21|0
1654709680000|2022-06-08 17:34:40|476.44|474.04|475.73|473.33|476.44|474.04|475.73|473.33|0
1654709690000|2022-06-08 17:34:50|475.56|473.16|475.91|473.51|475.91|473.51|475.56|473.16|0
1654709700000|2022-06-08 17:35:00|475.73|473.33|476.26|473.86|476.26|473.86|475.73|473.33|0
1654709710000|2022-06-08 17:35:10|476.09|473.69|476.44|474.04|476.44|474.04|475.91|473.51|0
1654709720000|2022-06-08 17:35:20|476.61|474.21|476.79|474.39|476.79|474.39|476.44|474.04|0
1654709730000|2022-06-08 17:35:30|476.97|474.57|476.97|474.57|476.97|474.57|476.79|474.39|0
1654709740000|2022-06-08 17:35:40|477.32|474.92|477.67|475.27|477.67|475.27|477.32|474.92|0
1654709750000|2022-06-08 17:35:50|477.49|475.09|477.32|474.92|477.67|475.27|477.32|474.92|0
1654709760000|2022-06-08 17:36:00|477.14|474.74|477.67|475.27|477.85|475.45|477.14|474.74|0
1654709770000|2022-06-08 17:36:10|477.32|474.92|477.14|474.74|477.32|474.92|476.97|474.57|0
1654709780000|2022-06-08 17:36:20|477.32|474.92|476.97|474.57|477.32|474.92|476.97|474.57|0
1654709790000|2022-06-08 17:36:30|476.79|474.39|477.14|474.74|477.14|474.74|476.79|474.39|0
1654709800000|2022-06-08 17:36:40|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654709810000|2022-06-08 17:36:50|477.14|474.74|477.14|474.74|477.32|474.92|477.14|474.74|0
1654709820000|2022-06-08 17:37:00|476.97|474.57|477.14|474.74|477.14|474.74|476.97|474.57|0
1654709830000|2022-06-08 17:37:10|477.32|474.92|477.32|474.92|477.32|474.92|477.14|474.74|0
1654709840000|2022-06-08 17:37:20|477.67|475.27|477.85|475.45|478.02|475.62|477.67|475.27|0
1654709850000|2022-06-08 17:37:30|478.2|475.8|478.38|475.98|478.55|476.15|478.2|475.8|0
1654709860000|2022-06-08 17:37:40|478.73|476.33|478.2|475.8|478.73|476.33|478.2|475.8|0
1654709870000|2022-06-08 17:37:50|478.37|475.97|478.73|476.33|478.73|476.33|478.37|475.97|0
1654709880000|2022-06-08 17:38:00|478.9|476.5|479|476.6|479.08|476.68|478.9|476.5|0
1654709890000|2022-06-08 17:38:10|479.26|476.86|479.26|476.86|479.43|477.03|479.26|476.86|0
1654709900000|2022-06-08 17:38:20|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1654709910000|2022-06-08 17:38:30|479.26|476.86|479.43|477.03|479.43|477.03|479.08|476.68|0
1654709920000|2022-06-08 17:38:40|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1654709930000|2022-06-08 17:38:50|479.7|477.3|479.61|477.21|479.79|477.39|479.61|477.21|0
1654709940000|2022-06-08 17:39:00|479.43|477.03|478.9|476.5|479.43|477.03|478.9|476.5|0
1654709950000|2022-06-08 17:39:10|479.08|476.68|479.43|477.03|479.43|477.03|478.9|476.5|0
1654709960000|2022-06-08 17:39:20|479.79|477.39|479.79|477.39|479.79|477.39|479.61|477.21|0
1654709970000|2022-06-08 17:39:30|479.26|476.86|479.26|476.86|479.26|476.86|479.08|476.68|0
1654709980000|2022-06-08 17:39:40|479.43|477.03|479.26|476.86|479.43|477.03|479.26|476.86|0
1654709990000|2022-06-08 17:39:50|479.43|477.03|479.61|477.21|479.61|477.21|479.08|476.68|0
1654710000000|2022-06-08 17:40:00|479.79|477.39|479.43|477.03|479.79|477.39|479.43|477.03|0
1654710010000|2022-06-08 17:40:10|479.52|477.12|479.61|477.21|479.61|477.21|479.26|476.86|0
1654710020000|2022-06-08 17:40:20|479.79|477.39|479.43|477.03|479.79|477.39|479.43|477.03|0
1654710030000|2022-06-08 17:40:30|479.61|477.21|479.43|477.03|479.61|477.21|479.43|477.03|0
1654710040000|2022-06-08 17:40:40|479.61|477.21|478.55|476.15|479.61|477.21|478.55|476.15|0
1654710050000|2022-06-08 17:40:50|478.37|475.97|477.84|475.44|478.37|475.97|477.84|475.44|0
1654710060000|2022-06-08 17:41:00|477.67|475.27|476.26|473.86|477.67|475.27|476.26|473.86|0
1654710070000|2022-06-08 17:41:10|476.61|474.21|476.26|473.86|476.61|474.21|476.26|473.86|0
1654710080000|2022-06-08 17:41:20|476.08|473.68|475.73|473.33|476.44|474.04|475.73|473.33|0
1654710090000|2022-06-08 17:41:30|475.56|473.16|475.38|472.98|475.56|473.16|475.38|472.98|0
1654710100000|2022-06-08 17:41:40|475.56|473.16|475.91|473.51|475.91|473.51|475.56|473.16|0
1654710110000|2022-06-08 17:41:50|475.73|473.33|475.56|473.16|475.73|473.33|474.85|472.45|0
1654710120000|2022-06-08 17:42:00|475.38|472.98|475.2|472.8|475.91|473.51|475.2|472.8|0
1654710130000|2022-06-08 17:42:10|474.85|472.45|474.5|472.1|474.85|472.45|474.33|471.93|0
1654710140000|2022-06-08 17:42:20|474.68|472.28|475.38|472.98|475.38|472.98|474.68|472.28|0
1654710150000|2022-06-08 17:42:30|475.56|473.16|475.2|472.8|475.56|473.16|475.2|472.8|0
1654710160000|2022-06-08 17:42:40|474.85|472.45|474.33|471.93|474.85|472.45|474.33|471.93|0
1654710170000|2022-06-08 17:42:50|474.15|471.75|474.15|471.75|474.5|472.1|474.15|471.75|0
1654710180000|2022-06-08 17:43:00|473.98|471.58|474.33|471.93|474.5|472.1|473.98|471.58|0
1654710190000|2022-06-08 17:43:10|474.5|472.1|474.5|472.1|474.85|472.45|474.5|472.1|0
1654710200000|2022-06-08 17:43:20|474.68|472.28|474.85|472.45|474.85|472.45|474.5|472.1|0
1654710210000|2022-06-08 17:43:30|475.03|472.63|474.68|472.28|475.38|472.98|474.68|472.28|0
1654710220000|2022-06-08 17:43:40|474.5|472.1|474.15|471.75|474.5|472.1|474.15|471.75|0
1654710230000|2022-06-08 17:43:50|474.5|472.1|474.15|471.75|474.5|472.1|474.15|471.75|0
1654710240000|2022-06-08 17:44:00|473.98|471.58|473.45|471.05|473.98|471.58|473.45|471.05|0
1654710250000|2022-06-08 17:44:10|473.1|470.7|473.8|471.4|473.8|471.4|473.1|470.7|0
1654710260000|2022-06-08 17:44:20|473.98|471.58|473.98|471.58|473.98|471.58|473.62|471.22|0
1654710270000|2022-06-08 17:44:30|474.15|471.75|473.62|471.22|474.15|471.75|473.62|471.22|0
1654710280000|2022-06-08 17:44:40|473.8|471.4|473.27|470.87|473.8|471.4|473.27|470.87|0
1654710290000|2022-06-08 17:44:50|473.62|471.22|473.27|470.87|473.8|471.4|473.27|470.87|0
1654710300000|2022-06-08 17:45:00|473.8|471.4|473.27|470.87|473.8|471.4|473.27|470.87|0
1654710310000|2022-06-08 17:45:10|473.45|471.05|472.92|470.52|473.45|471.05|472.92|470.52|0
1654710320000|2022-06-08 17:45:20|472.75|470.35|472.92|470.52|472.92|470.52|472.75|470.35|0
1654710330000|2022-06-08 17:45:30|473.27|470.87|473.62|471.22|473.62|471.22|473.1|470.7|0
1654710340000|2022-06-08 17:45:40|474.15|471.75|474.5|472.1|474.5|472.1|474.15|471.75|0
1654710350000|2022-06-08 17:45:50|474.68|472.28|474.68|472.28|474.68|472.28|474.5|472.1|0
1654710360000|2022-06-08 17:46:00|474.5|472.1|474.33|471.93|474.68|472.28|474.33|471.93|0
1654710370000|2022-06-08 17:46:10|473.8|471.4|473.8|471.4|473.97|471.57|473.8|471.4|0
1654710380000|2022-06-08 17:46:20|473.62|471.22|473.45|471.05|473.8|471.4|473.27|470.87|0
1654710390000|2022-06-08 17:46:30|473.62|471.22|473.8|471.4|473.97|471.57|473.62|471.22|0
1654710400000|2022-06-08 17:46:40|473.54|471.14|472.92|470.52|473.54|471.14|472.92|470.52|0
1654710410000|2022-06-08 17:46:50|473.01|470.61|472.92|470.52|473.36|470.96|472.92|470.52|0
1654710420000|2022-06-08 17:47:00|472.57|470.17|471.7|469.3|472.57|470.17|471.7|469.3|0
1654710430000|2022-06-08 17:47:10|471.52|469.12|471.35|468.95|471.52|469.12|471.35|468.95|0
1654710440000|2022-06-08 17:47:20|471.52|469.12|472.57|470.17|472.57|470.17|471.52|469.12|0
1654710450000|2022-06-08 17:47:30|473.1|470.7|472.75|470.35|473.1|470.7|472.75|470.35|0
1654710460000|2022-06-08 17:47:40|472.4|470|472.57|470.17|472.57|470.17|472.4|470|0
1654710470000|2022-06-08 17:47:50|472.4|470|471.7|469.3|472.4|470|471.7|469.3|0
1654710480000|2022-06-08 17:48:00|471.52|469.12|472.05|469.65|472.05|469.65|471.52|469.12|0
1654710490000|2022-06-08 17:48:10|472.22|469.82|472.22|469.82|472.4|470|471.87|469.47|0
1654710500000|2022-06-08 17:48:20|471.61|469.21|471.35|468.95|471.61|469.21|471.35|468.95|0
1654710510000|2022-06-08 17:48:30|471.17|468.77|471.26|468.86|471.35|468.95|471.17|468.77|0
1654710520000|2022-06-08 17:48:40|471.17|468.77|470.82|468.42|471.17|468.77|470.82|468.42|0
1654710530000|2022-06-08 17:48:50|471.17|468.77|471|468.6|471.35|468.95|471|468.6|0
1654710540000|2022-06-08 17:49:00|470.82|468.42|471.52|469.12|471.87|469.47|470.82|468.42|0
1654710550000|2022-06-08 17:49:10|471.7|469.3|471.7|469.3|471.87|469.47|471.7|469.3|0
1654710560000|2022-06-08 17:49:20|471.87|469.47|472.22|469.82|472.22|469.82|471.87|469.47|0
1654710570000|2022-06-08 17:49:30|472.05|469.65|471.87|469.47|472.05|469.65|471.87|469.47|0
1654710580000|2022-06-08 17:49:40|472.05|469.65|472.49|470.09|472.49|470.09|472.05|469.65|0
1654710590000|2022-06-08 17:49:50|472.4|470|472.05|469.65|472.4|470|472.05|469.65|0
1654710600000|2022-06-08 17:50:00|471.87|469.47|471.87|469.47|471.87|469.47|471.7|469.3|0
1654710610000|2022-06-08 17:50:10|471.52|469.12|471.7|469.3|471.87|469.47|471.52|469.12|0
1654710620000|2022-06-08 17:50:20|471.52|469.12|471.17|468.77|471.52|469.12|471.17|468.77|0
1654710630000|2022-06-08 17:50:30|471.52|469.12|471.7|469.3|471.7|469.3|471.52|469.12|0
1654710640000|2022-06-08 17:50:40|471.87|469.47|471.87|469.47|472.22|469.82|471.87|469.47|0
1654710650000|2022-06-08 17:50:50|472.05|469.65|472.75|470.35|472.75|470.35|472.05|469.65|0
1654710660000|2022-06-08 17:51:00|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1654710670000|2022-06-08 17:51:10|472.92|470.52|472.92|470.52|472.92|470.52|472.75|470.35|0
1654710680000|2022-06-08 17:51:20|473.1|470.7|472.92|470.52|473.1|470.7|472.92|470.52|0
1654710690000|2022-06-08 17:51:30|473.1|470.7|473.45|471.05|473.45|471.05|473.1|470.7|0
1654710700000|2022-06-08 17:51:40|473.62|471.22|473.8|471.4|473.8|471.4|473.62|471.22|0
1654710710000|2022-06-08 17:51:50|474.15|471.75|473.97|471.57|474.15|471.75|473.8|471.4|0
1654710720000|2022-06-08 17:52:00|474.5|472.1|474.67|472.27|474.67|472.27|474.5|472.1|0
1654710730000|2022-06-08 17:52:10|474.5|472.1|474.85|472.45|474.85|472.45|474.5|472.1|0
1654710740000|2022-06-08 17:52:20|475.2|472.8|474.85|472.45|475.2|472.8|474.85|472.45|0
1654710750000|2022-06-08 17:52:30|475.2|472.8|475.03|472.63|475.2|472.8|474.85|472.45|0
1654710760000|2022-06-08 17:52:40|474.32|471.92|473.97|471.57|474.32|471.92|473.97|471.57|0
1654710770000|2022-06-08 17:52:50|473.8|471.4|474.15|471.75|474.15|471.75|473.8|471.4|0
1654710780000|2022-06-08 17:53:00|473.8|471.4|473.97|471.57|474.15|471.75|473.8|471.4|0
1654710790000|2022-06-08 17:53:10|473.27|470.87|474.32|471.92|474.32|471.92|473.27|470.87|0
1654710800000|2022-06-08 17:53:20|473.8|471.4|473.09|470.69|473.8|471.4|473.09|470.69|0
1654710810000|2022-06-08 17:53:30|473.27|470.87|473.09|470.69|473.27|470.87|473.09|470.69|0
1654710820000|2022-06-08 17:53:40|472.92|470.52|473.45|471.05|473.45|471.05|472.92|470.52|0
1654710830000|2022-06-08 17:53:50|472.92|470.52|473.45|471.05|473.45|471.05|472.92|470.52|0
1654710840000|2022-06-08 17:54:00|473.27|470.87|472.92|470.52|473.27|470.87|472.92|470.52|0
1654710850000|2022-06-08 17:54:10|472.57|470.17|472.74|470.34|472.74|470.34|472.39|469.99|0
1654710860000|2022-06-08 17:54:20|472.39|469.99|472.74|470.34|472.74|470.34|472.39|469.99|0
1654710870000|2022-06-08 17:54:30|472.57|470.17|473.09|470.69|473.09|470.69|472.57|470.17|0
1654710880000|2022-06-08 17:54:40|472.74|470.34|472.74|470.34|472.74|470.34|472.39|469.99|0
1654710890000|2022-06-08 17:54:50|472.92|470.52|473.19|470.79|473.19|470.79|472.57|470.17|0
1654710900000|2022-06-08 17:55:00|473.09|470.69|473.44|471.04|473.8|471.4|473.09|470.69|0
1654710910000|2022-06-08 17:55:10|473.62|471.22|473.71|471.31|473.8|471.4|473.62|471.22|0
1654710920000|2022-06-08 17:55:20|473.97|471.57|473.62|471.22|473.97|471.57|473.62|471.22|0
1654710930000|2022-06-08 17:55:30|473.27|470.87|472.92|470.52|473.27|470.87|472.92|470.52|0
1654710940000|2022-06-08 17:55:40|473.09|470.69|472.74|470.34|473.09|470.69|472.74|470.34|0
1654710950000|2022-06-08 17:55:50|472.83|470.43|472.74|470.34|472.92|470.52|472.74|470.34|0
1654710960000|2022-06-08 17:56:00|472.57|470.17|472.22|469.82|472.57|470.17|472.22|469.82|0
1654710970000|2022-06-08 17:56:10|471.87|469.47|471.52|469.12|471.87|469.47|471.52|469.12|0
1654710980000|2022-06-08 17:56:20|471.34|468.94|470.99|468.59|471.52|469.12|470.99|468.59|0
1654710990000|2022-06-08 17:56:30|471.17|468.77|470.99|468.59|471.17|468.77|470.82|468.42|0
1654711000000|2022-06-08 17:56:40|471.17|468.77|471.52|469.12|471.52|469.12|471.17|468.77|0
1654711010000|2022-06-08 17:56:50|471.69|469.29|471.69|469.29|471.87|469.47|471.69|469.29|0
1654711020000|2022-06-08 17:57:00|471.52|469.12|471.34|468.94|471.52|469.12|471.17|468.77|0
1654711030000|2022-06-08 17:57:10|471.69|469.29|472.39|469.99|472.39|469.99|471.69|469.29|0
1654711040000|2022-06-08 17:57:20|472.74|470.34|472.04|469.64|472.74|470.34|472.04|469.64|0
1654711050000|2022-06-08 17:57:30|472.39|469.99|472.04|469.64|472.39|469.99|472.04|469.64|0
1654711060000|2022-06-08 17:57:40|472.22|469.82|472.74|470.34|472.74|470.34|472.22|469.82|0
1654711070000|2022-06-08 17:57:50|472.92|470.52|472.57|470.17|472.92|470.52|472.57|470.17|0
1654711080000|2022-06-08 17:58:00|472.74|470.34|472.74|470.34|472.74|470.34|472.57|470.17|0
1654711090000|2022-06-08 17:58:10|472.92|470.52|472.39|469.99|472.92|470.52|472.39|469.99|0
1654711100000|2022-06-08 17:58:20|472.57|470.17|472.92|470.52|473.09|470.69|472.57|470.17|0
1654711110000|2022-06-08 17:58:30|472.74|470.34|472.74|470.34|472.74|470.34|472.57|470.17|0
1654711120000|2022-06-08 17:58:40|472.92|470.52|473.09|470.69|473.27|470.87|472.83|470.43|0
1654711130000|2022-06-08 17:58:50|473.27|470.87|473.36|470.96|473.44|471.04|473.27|470.87|0
1654711140000|2022-06-08 17:59:00|473.44|471.04|473.79|471.39|473.97|471.57|473.44|471.04|0
1654711150000|2022-06-08 17:59:10|473.44|471.04|473.62|471.22|473.79|471.39|473.44|471.04|0
1654711160000|2022-06-08 17:59:20|473.79|471.39|473.79|471.39|473.79|471.39|473.62|471.22|0
1654711170000|2022-06-08 17:59:30|473.97|471.57|474.32|471.92|474.32|471.92|473.97|471.57|0
1654711180000|2022-06-08 17:59:40|474.5|472.1|474.14|471.74|474.5|472.1|474.14|471.74|0
1654711190000|2022-06-08 17:59:50|473.79|471.39|473.97|471.57|473.97|471.57|473.79|471.39|0
1654711200000|2022-06-08 18:00:00|474.32|471.92|473.79|471.39|474.32|471.92|473.79|471.39|0
1654711210000|2022-06-08 18:00:10|473.62|471.22|473.36|470.96|473.79|471.39|473.36|470.96|0
1654711220000|2022-06-08 18:00:20|473.44|471.04|473.09|470.69|473.44|471.04|473.09|470.69|0
1654711230000|2022-06-08 18:00:30|472.92|470.52|472.92|470.52|472.92|470.52|472.66|470.26|0
1654711240000|2022-06-08 18:00:40|473.09|470.69|472.92|470.52|473.27|470.87|472.92|470.52|0
1654711250000|2022-06-08 18:00:50|472.74|470.34|473.09|470.69|473.09|470.69|472.74|470.34|0
1654711260000|2022-06-08 18:01:00|472.92|470.52|472.39|469.99|472.92|470.52|472.39|469.99|0
1654711270000|2022-06-08 18:01:10|472.92|470.52|473.09|470.69|473.09|470.69|472.92|470.52|0
1654711280000|2022-06-08 18:01:20|473.44|471.04|473.79|471.39|473.79|471.39|473.44|471.04|0
1654711290000|2022-06-08 18:01:30|473.97|471.57|473.97|471.57|473.97|471.57|473.97|471.57|0
1654711300000|2022-06-08 18:01:40|473.62|471.22|473.44|471.04|473.62|471.22|473.44|471.04|0
1654711310000|2022-06-08 18:01:50|473.09|470.69|473.01|470.61|473.09|470.69|473.01|470.61|0
1654711320000|2022-06-08 18:02:00|472.92|470.52|472.57|470.17|473.09|470.69|472.57|470.17|0
1654711330000|2022-06-08 18:02:10|472.39|469.99|472.57|470.17|472.57|470.17|472.39|469.99|0
1654711340000|2022-06-08 18:02:20|472.74|470.34|472.92|470.52|472.92|470.52|472.74|470.34|0
1654711350000|2022-06-08 18:02:30|473.09|470.69|472.57|470.17|473.09|470.69|472.57|470.17|0
1654711360000|2022-06-08 18:02:40|472.22|469.82|472.39|469.99|472.39|469.99|472.04|469.64|0
1654711370000|2022-06-08 18:02:50|472.22|469.82|472.83|470.43|472.83|470.43|472.22|469.82|0
1654711380000|2022-06-08 18:03:00|472.57|470.17|471.87|469.47|472.57|470.17|471.87|469.47|0
1654711390000|2022-06-08 18:03:10|472.04|469.64|471.87|469.47|472.04|469.64|471.87|469.47|0
1654711400000|2022-06-08 18:03:20|471.69|469.29|471.52|469.12|471.69|469.29|471.52|469.12|0
1654711410000|2022-06-08 18:03:30|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1654711420000|2022-06-08 18:03:40|470.99|468.59|470.64|468.24|470.99|468.59|470.64|468.24|0
1654711430000|2022-06-08 18:03:50|470.82|468.42|470.99|468.59|471.17|468.77|470.82|468.42|0
1654711440000|2022-06-08 18:04:00|471.34|468.94|472.04|469.64|472.04|469.64|471.34|468.94|0
1654711450000|2022-06-08 18:04:10|472.39|469.99|472.74|470.34|473.09|470.69|472.39|469.99|0
1654711460000|2022-06-08 18:04:20|472.57|470.17|472.39|469.99|472.74|470.34|472.39|469.99|0
1654711470000|2022-06-08 18:04:30|472.04|469.64|471.86|469.46|472.04|469.64|471.86|469.46|0
1654711480000|2022-06-08 18:04:40|472.04|469.64|472.57|470.17|472.57|470.17|472.04|469.64|0
1654711490000|2022-06-08 18:04:50|472.92|470.52|472.57|470.17|472.92|470.52|472.57|470.17|0
1654711500000|2022-06-08 18:05:00|472.21|469.81|472.74|470.34|472.74|470.34|472.21|469.81|0
1654711510000|2022-06-08 18:05:10|472.92|470.52|472.21|469.81|472.92|470.52|472.04|469.64|0
1654711520000|2022-06-08 18:05:20|472.39|469.99|472.92|470.52|472.92|470.52|472.39|469.99|0
1654711530000|2022-06-08 18:05:30|472.74|470.34|472.39|469.99|472.74|470.34|472.39|469.99|0
1654711540000|2022-06-08 18:05:40|472.21|469.81|472.39|469.99|472.39|469.99|472.21|469.81|0
1654711550000|2022-06-08 18:05:50|472.04|469.64|472.04|469.64|472.21|469.81|472.04|469.64|0
1654711560000|2022-06-08 18:06:00|471.86|469.46|472.39|469.99|472.56|470.16|471.86|469.46|0
1654711570000|2022-06-08 18:06:10|472.56|470.16|472.56|470.16|472.56|470.16|472.39|469.99|0
1654711580000|2022-06-08 18:06:20|472.39|469.99|473.09|470.69|473.09|470.69|472.39|469.99|0
1654711590000|2022-06-08 18:06:30|473.27|470.87|473.27|470.87|473.27|470.87|473.09|470.69|0
1654711600000|2022-06-08 18:06:40|473.09|470.69|472.21|469.81|473.09|470.69|472.21|469.81|0
1654711610000|2022-06-08 18:06:50|472.56|470.16|472.74|470.34|472.74|470.34|472.39|469.99|0
1654711620000|2022-06-08 18:07:00|472.56|470.16|471.69|469.29|472.56|470.16|471.69|469.29|0
1654711630000|2022-06-08 18:07:10|471.86|469.46|471.86|469.46|471.86|469.46|471.69|469.29|0
1654711640000|2022-06-08 18:07:20|472.04|469.64|471.51|469.11|472.21|469.81|471.51|469.11|0
1654711650000|2022-06-08 18:07:30|471.34|468.94|471.51|469.11|471.69|469.29|471.34|468.94|0
1654711660000|2022-06-08 18:07:40|470.99|468.59|470.99|468.59|470.99|468.59|470.64|468.24|0
1654711670000|2022-06-08 18:07:50|471.16|468.76|471.86|469.46|471.86|469.46|471.16|468.76|0
1654711680000|2022-06-08 18:08:00|472.21|469.81|472.21|469.81|472.39|469.99|472.21|469.81|0
1654711690000|2022-06-08 18:08:10|472.04|469.64|472.21|469.81|472.39|469.99|472.04|469.64|0
1654711700000|2022-06-08 18:08:20|472.39|469.99|472.21|469.81|472.74|470.34|472.21|469.81|0
1654711710000|2022-06-08 18:08:30|472.39|469.99|472.56|470.16|472.56|470.16|472.39|469.99|0
1654711720000|2022-06-08 18:08:40|472.74|470.34|472.91|470.51|472.91|470.51|472.74|470.34|0
1654711730000|2022-06-08 18:08:50|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1654711740000|2022-06-08 18:09:00|472.91|470.51|472.74|470.34|472.91|470.51|472.74|470.34|0
1654711750000|2022-06-08 18:09:10|472.91|470.51|472.91|470.51|472.91|470.51|472.74|470.34|0
1654711760000|2022-06-08 18:09:20|472.74|470.34|472.74|470.34|472.74|470.34|472.56|470.16|0
1654711770000|2022-06-08 18:09:30|472.91|470.51|473.09|470.69|473.09|470.69|472.74|470.34|0
1654711780000|2022-06-08 18:09:40|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1654711790000|2022-06-08 18:09:50|473.61|471.21|472.56|470.16|473.61|471.21|472.56|470.16|0
1654711800000|2022-06-08 18:10:00|472.39|469.99|472.91|470.51|472.91|470.51|472.39|469.99|0
1654711810000|2022-06-08 18:10:10|473.09|470.69|473.79|471.39|473.79|471.39|473.09|470.69|0
1654711820000|2022-06-08 18:10:20|473.61|471.21|473.79|471.39|473.79|471.39|473.09|470.69|0
1654711830000|2022-06-08 18:10:30|473.44|471.04|473.61|471.21|473.79|471.39|473.44|471.04|0
1654711840000|2022-06-08 18:10:40|473.79|471.39|473.79|471.39|473.79|471.39|473.61|471.21|0
1654711850000|2022-06-08 18:10:50|473.44|471.04|472.56|470.16|473.44|471.04|472.56|470.16|0
1654711860000|2022-06-08 18:11:00|472.74|470.34|472.21|469.81|472.91|470.51|472.21|469.81|0
1654711870000|2022-06-08 18:11:10|472.56|470.16|472.56|470.16|472.91|470.51|472.56|470.16|0
1654711880000|2022-06-08 18:11:20|472.21|469.81|471.86|469.46|472.39|469.99|471.86|469.46|0
1654711890000|2022-06-08 18:11:30|472.04|469.64|472.74|470.34|472.74|470.34|472.04|469.64|0
1654711900000|2022-06-08 18:11:40|473.09|470.69|472.91|470.51|473.09|470.69|472.74|470.34|0
1654711910000|2022-06-08 18:11:50|472.74|470.34|472.91|470.51|472.91|470.51|472.56|470.16|0
1654711920000|2022-06-08 18:12:00|472.74|470.34|471.86|469.46|472.74|470.34|471.86|469.46|0
1654711930000|2022-06-08 18:12:10|472.04|469.64|472.21|469.81|472.21|469.81|471.86|469.46|0
1654711940000|2022-06-08 18:12:20|472.39|469.99|471.16|468.76|472.39|469.99|471.16|468.76|0
1654711950000|2022-06-08 18:12:30|471.34|468.94|472.21|469.81|472.21|469.81|471.34|468.94|0
1654711960000|2022-06-08 18:12:40|472.04|469.64|472.56|470.16|472.56|470.16|472.04|469.64|0
1654711970000|2022-06-08 18:12:50|472.74|470.34|473.44|471.04|473.44|471.04|472.56|470.16|0
1654711980000|2022-06-08 18:13:00|473.09|470.69|473.26|470.86|473.26|470.86|473.09|470.69|0
1654711990000|2022-06-08 18:13:10|473.09|470.69|473.09|470.69|473.09|470.69|472.74|470.34|0
1654712000000|2022-06-08 18:13:20|473.26|470.86|473.26|470.86|473.26|470.86|473.09|470.69|0
1654712010000|2022-06-08 18:13:30|473.44|471.04|473.44|471.04|473.79|471.39|473.44|471.04|0
1654712020000|2022-06-08 18:13:40|473.61|471.21|474.32|471.92|474.32|471.92|473.61|471.21|0
1654712030000|2022-06-08 18:13:50|474.49|472.09|474.84|472.44|475.02|472.62|474.49|472.09|0
1654712040000|2022-06-08 18:14:00|475.19|472.79|474.67|472.27|475.19|472.79|474.67|472.27|0
1654712050000|2022-06-08 18:14:10|474.14|471.74|474.31|471.91|474.49|472.09|473.96|471.56|0
1654712060000|2022-06-08 18:14:20|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1654712070000|2022-06-08 18:14:30|473.09|470.69|472.91|470.51|473.26|470.86|472.91|470.51|0
1654712080000|2022-06-08 18:14:40|473.09|470.69|472.91|470.51|473.09|470.69|472.74|470.34|0
1654712090000|2022-06-08 18:14:50|472.56|470.16|472.74|470.34|472.74|470.34|472.56|470.16|0
1654712100000|2022-06-08 18:15:00|472.39|469.99|472.39|469.99|472.39|469.99|472.21|469.81|0
1654712110000|2022-06-08 18:15:10|472.56|470.16|471.86|469.46|472.56|470.16|471.86|469.46|0
1654712120000|2022-06-08 18:15:20|472.39|469.99|472.21|469.81|472.56|470.16|472.21|469.81|0
1654712130000|2022-06-08 18:15:30|472.04|469.64|472.21|469.81|472.39|469.99|472.04|469.64|0
1654712140000|2022-06-08 18:15:40|472.56|470.16|472.91|470.51|472.91|470.51|472.56|470.16|0
1654712150000|2022-06-08 18:15:50|472.74|470.34|472.74|470.34|472.91|470.51|472.74|470.34|0
1654712160000|2022-06-08 18:16:00|472.91|470.51|473.09|470.69|473.44|471.04|472.91|470.51|0
1654712170000|2022-06-08 18:16:10|473.26|470.86|473.09|470.69|473.26|470.86|472.91|470.51|0
1654712180000|2022-06-08 18:16:20|473.26|470.86|473.09|470.69|473.44|471.04|473.09|470.69|0
1654712190000|2022-06-08 18:16:30|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1654712200000|2022-06-08 18:16:40|472.91|470.51|473.09|470.69|473.09|470.69|472.91|470.51|0
1654712210000|2022-06-08 18:16:50|472.91|470.51|473.96|471.56|473.96|471.56|472.91|470.51|0
1654712220000|2022-06-08 18:17:00|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1654712230000|2022-06-08 18:17:10|474.49|472.09|474.31|471.91|474.49|472.09|474.14|471.74|0
1654712240000|2022-06-08 18:17:20|474.84|472.44|473.79|471.39|474.84|472.44|473.79|471.39|0
1654712250000|2022-06-08 18:17:30|473.44|471.04|472.74|470.34|473.44|471.04|472.74|470.34|0
1654712260000|2022-06-08 18:17:40|472.91|470.51|473.79|471.39|473.79|471.39|472.91|470.51|0
1654712270000|2022-06-08 18:17:50|473.96|471.56|473.96|471.56|474.14|471.74|473.96|471.56|0
1654712280000|2022-06-08 18:18:00|474.31|471.91|474.66|472.26|474.84|472.44|474.31|471.91|0
1654712290000|2022-06-08 18:18:10|474.49|472.09|473.61|471.21|474.49|472.09|473.61|471.21|0
1654712300000|2022-06-08 18:18:20|473.79|471.39|474.49|472.09|474.49|472.09|473.79|471.39|0
1654712310000|2022-06-08 18:18:30|474.66|472.26|474.84|472.44|474.93|472.53|474.66|472.26|0
1654712320000|2022-06-08 18:18:40|475.02|472.62|475.37|472.97|475.37|472.97|475.02|472.62|0
1654712330000|2022-06-08 18:18:50|475.54|473.14|475.54|473.14|475.54|473.14|475.37|472.97|0
1654712340000|2022-06-08 18:19:00|476.07|473.67|475.54|473.14|476.07|473.67|475.54|473.14|0
1654712350000|2022-06-08 18:19:10|475.89|473.49|475.72|473.32|475.89|473.49|475.72|473.32|0
1654712360000|2022-06-08 18:19:20|475.02|472.62|475.28|472.88|475.28|472.88|475.02|472.62|0
1654712370000|2022-06-08 18:19:30|475.19|472.79|475.54|473.14|475.54|473.14|475.02|472.62|0
1654712380000|2022-06-08 18:19:40|475.02|472.62|475.02|472.62|475.02|472.62|474.84|472.44|0
1654712390000|2022-06-08 18:19:50|474.84|472.44|474.49|472.09|474.84|472.44|474.49|472.09|0
1654712400000|2022-06-08 18:20:00|474.66|472.26|474.49|472.09|475.02|472.62|474.49|472.09|0
1654712410000|2022-06-08 18:20:10|474.14|471.74|473.96|471.56|474.14|471.74|473.96|471.56|0
1654712420000|2022-06-08 18:20:20|473.79|471.39|474.14|471.74|474.49|472.09|473.79|471.39|0
1654712430000|2022-06-08 18:20:30|473.96|471.56|474.58|472.18|474.58|472.18|473.96|471.56|0
1654712440000|2022-06-08 18:20:40|474.84|472.44|475.19|472.79|475.37|472.97|474.84|472.44|0
1654712450000|2022-06-08 18:20:50|475.01|472.61|475.37|472.97|475.37|472.97|475.01|472.61|0
1654712460000|2022-06-08 18:21:00|475.89|473.49|476.25|473.85|476.42|474.02|475.89|473.49|0
1654712470000|2022-06-08 18:21:10|475.98|473.58|475.89|473.49|476.07|473.67|475.89|473.49|0
1654712480000|2022-06-08 18:21:20|476.07|473.67|476.07|473.67|476.25|473.85|476.07|473.67|0
1654712490000|2022-06-08 18:21:30|475.54|473.14|475.19|472.79|475.54|473.14|475.19|472.79|0
1654712500000|2022-06-08 18:21:40|475.46|473.06|474.66|472.26|475.46|473.06|474.66|472.26|0
1654712510000|2022-06-08 18:21:50|474.31|471.91|474.49|472.09|474.49|472.09|474.31|471.91|0
1654712520000|2022-06-08 18:22:00|474.66|472.26|474.14|471.74|474.66|472.26|474.14|471.74|0
1654712530000|2022-06-08 18:22:10|473.96|471.56|473.43|471.03|473.96|471.56|473.43|471.03|0
1654712540000|2022-06-08 18:22:20|473.79|471.39|473.43|471.03|473.96|471.56|473.43|471.03|0
1654712550000|2022-06-08 18:22:30|473.18|470.78|473.43|471.03|473.43|471.03|473.18|470.78|0
1654712560000|2022-06-08 18:22:40|473.61|471.21|472.91|470.51|473.61|471.21|472.91|470.51|0
1654712570000|2022-06-08 18:22:50|473.08|470.68|473.43|471.03|473.43|471.03|473.08|470.68|0
1654712580000|2022-06-08 18:23:00|474.14|471.74|474.31|471.91|474.31|471.91|474.14|471.74|0
1654712590000|2022-06-08 18:23:10|474.49|472.09|475.01|472.61|475.01|472.61|474.49|472.09|0
1654712600000|2022-06-08 18:23:20|475.37|472.97|474.31|471.91|475.37|472.97|474.31|471.91|0
1654712610000|2022-06-08 18:23:30|474.49|472.09|473.96|471.56|474.49|472.09|473.96|471.56|0
1654712620000|2022-06-08 18:23:40|474.14|471.74|473.96|471.56|474.31|471.91|473.96|471.56|0
1654712630000|2022-06-08 18:23:50|473.78|471.38|474.05|471.65|474.05|471.65|473.78|471.38|0
1654712640000|2022-06-08 18:24:00|474.31|471.91|474.14|471.74|474.31|471.91|473.96|471.56|0
1654712650000|2022-06-08 18:24:10|473.96|471.56|473.96|471.56|473.96|471.56|473.61|471.21|0
1654712660000|2022-06-08 18:24:20|473.78|471.38|473.78|471.38|473.96|471.56|473.61|471.21|0
1654712670000|2022-06-08 18:24:30|473.61|471.21|473.96|471.56|474.14|471.74|473.61|471.21|0
1654712680000|2022-06-08 18:24:40|473.78|471.38|473.61|471.21|473.78|471.38|473.26|470.86|0
1654712690000|2022-06-08 18:24:50|474.31|471.91|474.66|472.26|474.66|472.26|474.31|471.91|0
1654712700000|2022-06-08 18:25:00|474.49|472.09|474.84|472.44|474.84|472.44|474.49|472.09|0
1654712710000|2022-06-08 18:25:10|474.31|471.91|474.14|471.74|474.31|471.91|474.14|471.74|0
1654712720000|2022-06-08 18:25:20|473.78|471.38|473.96|471.56|473.96|471.56|473.61|471.21|0
1654712730000|2022-06-08 18:25:30|474.14|471.74|474.49|472.09|474.49|472.09|474.14|471.74|0
1654712740000|2022-06-08 18:25:40|474.31|471.91|475.01|472.61|475.01|472.61|474.31|471.91|0
1654712750000|2022-06-08 18:25:50|474.84|472.44|475.1|472.7|475.1|472.7|474.84|472.44|0
1654712760000|2022-06-08 18:26:00|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1654712770000|2022-06-08 18:26:10|476.07|473.67|476.42|474.02|476.6|474.2|476.07|473.67|0
1654712780000|2022-06-08 18:26:20|476.6|474.2|476.95|474.55|477.3|474.9|476.6|474.2|0
1654712790000|2022-06-08 18:26:30|477.12|474.72|477.48|475.08|477.48|475.08|477.12|474.72|0
1654712800000|2022-06-08 18:26:40|477.12|474.72|477.3|474.9|477.3|474.9|477.12|474.72|0
1654712810000|2022-06-08 18:26:50|477.48|475.08|476.77|474.37|477.48|475.08|476.77|474.37|0
1654712820000|2022-06-08 18:27:00|476.6|474.2|478.53|476.13|478.53|476.13|476.6|474.2|0
1654712830000|2022-06-08 18:27:10|479.06|476.66|479.24|476.84|479.24|476.84|479.06|476.66|0
1654712840000|2022-06-08 18:27:20|479.42|477.02|478.89|476.49|479.42|477.02|478.71|476.31|0
1654712850000|2022-06-08 18:27:30|478.36|475.96|478.53|476.13|478.53|476.13|478.36|475.96|0
1654712860000|2022-06-08 18:27:40|478.89|476.49|478.53|476.13|478.89|476.49|478.36|475.96|0
1654712870000|2022-06-08 18:27:50|478.89|476.49|478.53|476.13|478.89|476.49|478.53|476.13|0
1654712880000|2022-06-08 18:28:00|479.59|477.19|480.65|478.25|480.65|478.25|479.59|477.19|0
1654712890000|2022-06-08 18:28:10|480.48|478.08|480.65|478.25|480.83|478.43|480.48|478.08|0
1654712900000|2022-06-08 18:28:20|481.01|478.61|480.12|477.72|481.01|478.61|480.12|477.72|0
1654712910000|2022-06-08 18:28:30|479.95|477.55|480.12|477.72|480.12|477.72|479.95|477.55|0
1654712920000|2022-06-08 18:28:40|479.77|477.37|479.59|477.19|479.94|477.54|479.59|477.19|0
1654712930000|2022-06-08 18:28:50|479.77|477.37|479.94|477.54|479.94|477.54|479.77|477.37|0
1654712940000|2022-06-08 18:29:00|479.59|477.19|479.06|476.66|479.77|477.37|479.06|476.66|0
1654712950000|2022-06-08 18:29:10|479.24|476.84|479.24|476.84|479.59|477.19|479.24|476.84|0
1654712960000|2022-06-08 18:29:20|479.06|476.66|478.36|475.96|479.06|476.66|478.36|475.96|0
1654712970000|2022-06-08 18:29:30|478|475.6|477.83|475.43|478.18|475.78|477.83|475.43|0
1654712980000|2022-06-08 18:29:40|477.65|475.25|477.47|475.07|477.65|475.25|477.3|474.9|0
1654712990000|2022-06-08 18:29:50|477.12|474.72|477.83|475.43|477.83|475.43|477.12|474.72|0
1654713000000|2022-06-08 18:30:00|478.18|475.78|477.12|474.72|478.71|476.31|477.12|474.72|0
1654713010000|2022-06-08 18:30:10|476.77|474.37|477.12|474.72|477.12|474.72|476.77|474.37|0
1654713020000|2022-06-08 18:30:20|477.47|475.07|477.83|475.43|477.83|475.43|477.47|475.07|0
1654713030000|2022-06-08 18:30:30|477.47|475.07|476.59|474.19|477.47|475.07|476.59|474.19|0
1654713040000|2022-06-08 18:30:40|475.89|473.49|475.89|473.49|476.07|473.67|475.89|473.49|0
1654713050000|2022-06-08 18:30:50|476.07|473.67|475.54|473.14|476.07|473.67|475.54|473.14|0
1654713060000|2022-06-08 18:31:00|475.19|472.79|475.54|473.14|475.54|473.14|475.19|472.79|0
1654713070000|2022-06-08 18:31:10|476.07|473.67|475.36|472.96|476.24|473.84|475.36|472.96|0
1654713080000|2022-06-08 18:31:20|475.19|472.79|475.36|472.96|475.54|473.14|475.19|472.79|0
1654713090000|2022-06-08 18:31:30|475.71|473.31|475.54|473.14|475.71|473.31|475.54|473.14|0
1654713100000|2022-06-08 18:31:40|475.19|472.79|475.71|473.31|475.71|473.31|475.19|472.79|0
1654713110000|2022-06-08 18:31:50|476.07|473.67|476.07|473.67|476.42|474.02|476.07|473.67|0
1654713120000|2022-06-08 18:32:00|476.24|473.84|476.24|473.84|476.24|473.84|476.07|473.67|0
1654713130000|2022-06-08 18:32:10|476.42|474.02|476.42|474.02|476.42|474.02|476.24|473.84|0
1654713140000|2022-06-08 18:32:20|476.59|474.19|475.71|473.31|476.59|474.19|475.71|473.31|0
1654713150000|2022-06-08 18:32:30|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1654713160000|2022-06-08 18:32:40|476.07|473.67|476.94|474.54|476.94|474.54|476.07|473.67|0
1654713170000|2022-06-08 18:32:50|476.77|474.37|477.3|474.9|477.3|474.9|476.77|474.37|0
1654713180000|2022-06-08 18:33:00|477.65|475.25|477.12|474.72|477.65|475.25|476.94|474.54|0
1654713190000|2022-06-08 18:33:10|476.94|474.54|477.65|475.25|477.65|475.25|476.77|474.37|0
1654713200000|2022-06-08 18:33:20|477.47|475.07|477.65|475.25|477.65|475.25|477.47|475.07|0
1654713210000|2022-06-08 18:33:30|477.47|475.07|477.12|474.72|477.47|475.07|477.12|474.72|0
1654713220000|2022-06-08 18:33:40|477.47|475.07|477.3|474.9|477.47|475.07|477.3|474.9|0
1654713230000|2022-06-08 18:33:50|477.47|475.07|477.65|475.25|477.65|475.25|477.47|475.07|0
1654713240000|2022-06-08 18:34:00|477.47|475.07|477.47|475.07|477.83|475.43|477.3|474.9|0
1654713250000|2022-06-08 18:34:10|477.65|475.25|478.18|475.78|478.18|475.78|477.3|474.9|0
1654713260000|2022-06-08 18:34:20|478|475.6|478.71|476.31|478.71|476.31|478|475.6|0
1654713270000|2022-06-08 18:34:30|478.88|476.48|479.24|476.84|479.24|476.84|478.88|476.48|0
1654713280000|2022-06-08 18:34:40|479.06|476.66|479.41|477.01|479.41|477.01|479.06|476.66|0
1654713290000|2022-06-08 18:34:50|479.24|476.84|479.24|476.84|479.24|476.84|478.88|476.48|0
1654713300000|2022-06-08 18:35:00|479.41|477.01|479.24|476.84|479.59|477.19|479.24|476.84|0
1654713310000|2022-06-08 18:35:10|479.06|476.66|479.24|476.84|479.24|476.84|479.06|476.66|0
1654713320000|2022-06-08 18:35:20|479.77|477.37|479.94|477.54|479.94|477.54|479.59|477.19|0
1654713330000|2022-06-08 18:35:30|479.86|477.46|480.3|477.9|480.3|477.9|479.86|477.46|0
1654713340000|2022-06-08 18:35:40|480.47|478.07|481|478.6|481|478.6|480.47|478.07|0
1654713350000|2022-06-08 18:35:50|481.53|479.13|481.18|478.78|481.53|479.13|481.18|478.78|0
1654713360000|2022-06-08 18:36:00|481.36|478.96|481.53|479.13|481.71|479.31|481.36|478.96|0
1654713370000|2022-06-08 18:36:10|481.18|478.78|481.18|478.78|481.18|478.78|481|478.6|0
1654713380000|2022-06-08 18:36:20|480.65|478.25|480.83|478.43|480.83|478.43|480.47|478.07|0
1654713390000|2022-06-08 18:36:30|480.47|478.07|480.65|478.25|480.65|478.25|480.3|477.9|0
1654713400000|2022-06-08 18:36:40|480.47|478.07|480.3|477.9|480.65|478.25|480.3|477.9|0
1654713410000|2022-06-08 18:36:50|480.12|477.72|480.3|477.9|480.3|477.9|480.12|477.72|0
1654713420000|2022-06-08 18:37:00|480.47|478.07|480.65|478.25|480.65|478.25|480.47|478.07|0
1654713430000|2022-06-08 18:37:10|480.47|478.07|480.65|478.25|480.65|478.25|480.47|478.07|0
1654713440000|2022-06-08 18:37:20|480.3|477.9|480.3|477.9|480.3|477.9|480.12|477.72|0
1654713450000|2022-06-08 18:37:30|480.47|478.07|479.59|477.19|480.47|478.07|479.59|477.19|0
1654713460000|2022-06-08 18:37:40|479.24|476.84|479.24|476.84|479.24|476.84|478.88|476.48|0
1654713470000|2022-06-08 18:37:50|479.59|477.19|479.5|477.1|479.76|477.36|479.5|477.1|0
1654713480000|2022-06-08 18:38:00|479.41|477.01|478.71|476.31|479.41|477.01|478.53|476.13|0
1654713490000|2022-06-08 18:38:10|479.41|477.01|479.06|476.66|479.41|477.01|479.06|476.66|0
1654713500000|2022-06-08 18:38:20|478.88|476.48|478.53|476.13|478.88|476.48|478.53|476.13|0
1654713510000|2022-06-08 18:38:30|478.88|476.48|478.71|476.31|478.88|476.48|478.35|475.95|0
1654713520000|2022-06-08 18:38:40|478.53|476.13|478.53|476.13|478.71|476.31|478.53|476.13|0
1654713530000|2022-06-08 18:38:50|478.35|475.95|478.18|475.78|478.35|475.95|478.18|475.78|0
1654713540000|2022-06-08 18:39:00|478.35|475.95|478.35|475.95|478.53|476.13|478.35|475.95|0
1654713550000|2022-06-08 18:39:10|478.71|476.31|478.88|476.48|478.88|476.48|478.53|476.13|0
1654713560000|2022-06-08 18:39:20|479.59|477.19|479.59|477.19|479.76|477.36|479.59|477.19|0
1654713570000|2022-06-08 18:39:30|479.76|477.36|480.12|477.72|480.12|477.72|479.76|477.36|0
1654713580000|2022-06-08 18:39:40|479.94|477.54|479.06|476.66|479.94|477.54|479.06|476.66|0
1654713590000|2022-06-08 18:39:50|478.88|476.48|478.88|476.48|479.06|476.66|478.88|476.48|0
1654713600000|2022-06-08 18:40:00|478.7|476.3|478.53|476.13|478.7|476.3|478.35|475.95|0
1654713610000|2022-06-08 18:40:10|478.7|476.3|478.35|475.95|478.7|476.3|478.35|475.95|0
1654713620000|2022-06-08 18:40:20|478.53|476.13|478.35|475.95|478.53|476.13|478.35|475.95|0
1654713630000|2022-06-08 18:40:30|478.18|475.78|478.18|475.78|478.35|475.95|478.18|475.78|0
1654713640000|2022-06-08 18:40:40|478|475.6|478.18|475.78|478.18|475.78|478|475.6|0
1654713650000|2022-06-08 18:40:50|478.53|476.13|478.18|475.78|478.53|476.13|478.18|475.78|0
1654713660000|2022-06-08 18:41:00|478|475.6|478.18|475.78|478.53|476.13|478|475.6|0
1654713670000|2022-06-08 18:41:10|478.53|476.13|478.18|475.78|478.53|476.13|478.18|475.78|0
1654713680000|2022-06-08 18:41:20|478|475.6|478|475.6|478|475.6|477.82|475.42|0
1654713690000|2022-06-08 18:41:30|477.82|475.42|477.29|474.89|477.82|475.42|477.29|474.89|0
1654713700000|2022-06-08 18:41:40|477.47|475.07|476.94|474.54|477.47|475.07|476.94|474.54|0
1654713710000|2022-06-08 18:41:50|477.12|474.72|476.77|474.37|477.12|474.72|476.77|474.37|0
1654713720000|2022-06-08 18:42:00|476.59|474.19|476.41|474.01|476.59|474.19|476.41|474.01|0
1654713730000|2022-06-08 18:42:10|476.24|473.84|476.24|473.84|476.41|474.01|476.24|473.84|0
1654713740000|2022-06-08 18:42:20|476.41|474.01|475.89|473.49|476.41|474.01|475.89|473.49|0
1654713750000|2022-06-08 18:42:30|475.71|473.31|475.53|473.13|475.71|473.31|475.53|473.13|0
1654713760000|2022-06-08 18:42:40|475.71|473.31|476.59|474.19|476.94|474.54|475.71|473.31|0
1654713770000|2022-06-08 18:42:50|476.41|474.01|476.15|473.75|476.41|474.01|476.15|473.75|0
1654713780000|2022-06-08 18:43:00|475.71|473.31|475.89|473.49|476.06|473.66|475.71|473.31|0
1654713790000|2022-06-08 18:43:10|475.36|472.96|475.36|472.96|475.89|473.49|475.36|472.96|0
1654713800000|2022-06-08 18:43:20|475.18|472.78|474.13|471.73|475.18|472.78|474.13|471.73|0
1654713810000|2022-06-08 18:43:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1654713820000|2022-06-08 18:43:40|474.3|471.9|473.43|471.03|474.3|471.9|473.43|471.03|0
1654713830000|2022-06-08 18:43:50|473.6|471.2|473.78|471.38|473.78|471.38|473.6|471.2|0
1654713840000|2022-06-08 18:44:00|473.95|471.55|474.65|472.25|474.65|472.25|473.43|471.03|0
1654713850000|2022-06-08 18:44:10|474.83|472.43|475.01|472.61|475.36|472.96|474.83|472.43|0
1654713860000|2022-06-08 18:44:20|475.18|472.78|475.36|472.96|475.36|472.96|475.18|472.78|0
1654713870000|2022-06-08 18:44:30|474.83|472.43|475.01|472.61|475.01|472.61|474.83|472.43|0
1654713880000|2022-06-08 18:44:40|474.83|472.43|474.83|472.43|474.83|472.43|474.3|471.9|0
1654713890000|2022-06-08 18:44:50|474.48|472.08|474.13|471.73|474.48|472.08|473.78|471.38|0
1654713900000|2022-06-08 18:45:00|474.3|471.9|474.13|471.73|474.48|472.08|473.95|471.55|0
1654713910000|2022-06-08 18:45:10|474.3|471.9|473.25|470.85|474.3|471.9|473.25|470.85|0
1654713920000|2022-06-08 18:45:20|472.73|470.33|472.37|469.97|472.9|470.5|472.37|469.97|0
1654713930000|2022-06-08 18:45:30|472.73|470.33|473.34|470.94|473.34|470.94|472.73|470.33|0
1654713940000|2022-06-08 18:45:40|473.08|470.68|473.25|470.85|473.25|470.85|473.08|470.68|0
1654713950000|2022-06-08 18:45:50|473.08|470.68|472.72|470.32|473.08|470.68|472.72|470.32|0
1654713960000|2022-06-08 18:46:00|472.9|470.5|473.6|471.2|473.6|471.2|472.9|470.5|0
1654713970000|2022-06-08 18:46:10|473.43|471.03|473.25|470.85|473.43|471.03|473.25|470.85|0
1654713990000|2022-06-08 18:46:30|473.43|471.03|473.25|470.85|473.6|471.2|473.08|470.68|0
1654714000000|2022-06-08 18:46:40|473.43|471.03|473.6|471.2|473.6|471.2|473.43|471.03|0
1654714010000|2022-06-08 18:46:50|473.08|470.68|473.25|470.85|473.43|471.03|473.08|470.68|0
1654714020000|2022-06-08 18:47:00|473.95|471.55|474.48|472.08|474.65|472.25|473.95|471.55|0
1654714030000|2022-06-08 18:47:10|474.83|472.43|474.3|471.9|474.83|472.43|474.13|471.73|0
1654714040000|2022-06-08 18:47:20|474.13|471.73|473.78|471.38|474.13|471.73|473.78|471.38|0
1654714050000|2022-06-08 18:47:30|473.6|471.2|473.78|471.38|473.78|471.38|473.6|471.2|0
1654714060000|2022-06-08 18:47:40|473.43|471.03|473.07|470.67|473.6|471.2|473.07|470.67|0
1654714070000|2022-06-08 18:47:50|472.9|470.5|473.25|470.85|473.25|470.85|472.72|470.32|0
1654714080000|2022-06-08 18:48:00|473.43|471.03|473.07|470.67|473.43|471.03|473.07|470.67|0
1654714090000|2022-06-08 18:48:10|472.9|470.5|473.07|470.67|473.07|470.67|472.9|470.5|0
1654714100000|2022-06-08 18:48:20|473.25|470.85|473.6|471.2|473.6|471.2|473.07|470.67|0
1654714110000|2022-06-08 18:48:30|473.78|471.38|474.13|471.73|474.13|471.73|473.78|471.38|0
1654714120000|2022-06-08 18:48:40|474.3|471.9|474.65|472.25|474.65|472.25|473.95|471.55|0
1654714130000|2022-06-08 18:48:50|474.48|472.08|474.48|472.08|474.65|472.25|474.3|471.9|0
1654714140000|2022-06-08 18:49:00|474.65|472.25|474.83|472.43|474.83|472.43|474.65|472.25|0
1654714150000|2022-06-08 18:49:10|475|472.6|475|472.6|475.36|472.96|475|472.6|0
1654714160000|2022-06-08 18:49:20|474.83|472.43|474.13|471.73|474.83|472.43|474.13|471.73|0
1654714170000|2022-06-08 18:49:30|474.3|471.9|474.13|471.73|474.39|471.99|474.13|471.73|0
1654714180000|2022-06-08 18:49:40|474.04|471.64|474.13|471.73|474.13|471.73|473.78|471.38|0
1654714190000|2022-06-08 18:49:50|473.95|471.55|474.3|471.9|474.3|471.9|473.95|471.55|0
1654714200000|2022-06-08 18:50:00|474.13|471.73|474.13|471.73|474.65|472.25|474.13|471.73|0
1654714210000|2022-06-08 18:50:10|473.95|471.55|475.18|472.78|475.18|472.78|473.95|471.55|0
1654714220000|2022-06-08 18:50:20|474.48|472.08|473.95|471.55|474.48|472.08|473.95|471.55|0
1654714230000|2022-06-08 18:50:30|474.3|471.9|474.65|472.25|474.65|472.25|474.3|471.9|0
1654714240000|2022-06-08 18:50:40|474.74|472.34|474.48|472.08|474.74|472.34|474.48|472.08|0
1654714250000|2022-06-08 18:50:50|474.65|472.25|475|472.6|475|472.6|474.65|472.25|0
1654714260000|2022-06-08 18:51:00|475.18|472.78|475.18|472.78|475.36|472.96|475.18|472.78|0
1654714270000|2022-06-08 18:51:10|475.36|472.96|475|472.6|475.36|472.96|475|472.6|0
1654714280000|2022-06-08 18:51:20|474.65|472.25|475.35|472.95|475.35|472.95|474.65|472.25|0
1654714290000|2022-06-08 18:51:30|475.53|473.13|475.35|472.95|475.53|473.13|475.35|472.95|0
1654714300000|2022-06-08 18:51:40|475.53|473.13|476.23|473.83|476.23|473.83|475.53|473.13|0
1654714310000|2022-06-08 18:51:50|476.41|474.01|476.06|473.66|476.41|474.01|476.06|473.66|0
1654714320000|2022-06-08 18:52:00|475.88|473.48|475.88|473.48|476.06|473.66|475.88|473.48|0
1654714330000|2022-06-08 18:52:10|475.53|473.13|475.35|472.95|475.53|473.13|475.35|472.95|0
1654714340000|2022-06-08 18:52:20|475.88|473.48|475.53|473.13|475.88|473.48|475.53|473.13|0
1654714350000|2022-06-08 18:52:30|475.71|473.31|475.71|473.31|475.71|473.31|475.35|472.95|0
1654714360000|2022-06-08 18:52:40|475.53|473.13|475.18|472.78|475.53|473.13|475.18|472.78|0
1654714370000|2022-06-08 18:52:50|475.53|473.13|475.53|473.13|475.71|473.31|475.53|473.13|0
1654714380000|2022-06-08 18:53:00|475.35|472.95|475.53|473.13|475.53|473.13|475.35|472.95|0
1654714390000|2022-06-08 18:53:10|475.35|472.95|474.65|472.25|475.35|472.95|474.65|472.25|0
1654714400000|2022-06-08 18:53:20|474.48|472.08|474.83|472.43|474.83|472.43|474.48|472.08|0
1654714410000|2022-06-08 18:53:30|474.65|472.25|474.65|472.25|474.65|472.25|474.48|472.08|0
1654714420000|2022-06-08 18:53:40|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1654714430000|2022-06-08 18:53:50|474.65|472.25|475|472.6|475|472.6|474.65|472.25|0
1654714440000|2022-06-08 18:54:00|475.18|472.78|475|472.6|475.18|472.78|475|472.6|0
1654714450000|2022-06-08 18:54:10|474.48|472.08|474.65|472.25|474.65|472.25|474.48|472.08|0
1654714460000|2022-06-08 18:54:20|474.83|472.43|475.53|473.13|475.53|473.13|474.83|472.43|0
1654714470000|2022-06-08 18:54:30|475.88|473.48|475.53|473.13|475.88|473.48|475.53|473.13|0
1654714480000|2022-06-08 18:54:40|475.88|473.48|475.88|473.48|475.88|473.48|475.71|473.31|0
1654714490000|2022-06-08 18:54:50|476.06|473.66|476.41|474.01|476.41|474.01|476.06|473.66|0
1654714500000|2022-06-08 18:55:00|476.58|474.18|476.94|474.54|476.94|474.54|476.58|474.18|0
1654714510000|2022-06-08 18:55:10|476.41|474.01|476.76|474.36|477.11|474.71|476.41|474.01|0
1654714520000|2022-06-08 18:55:20|476.23|473.83|475.7|473.3|476.23|473.83|475.7|473.3|0
1654714530000|2022-06-08 18:55:30|475.35|472.95|475.53|473.13|475.53|473.13|475.35|472.95|0
1654714540000|2022-06-08 18:55:40|475.18|472.78|475.18|472.78|475.35|472.95|475.18|472.78|0
1654714550000|2022-06-08 18:55:50|475.35|472.95|475.53|473.13|475.53|473.13|475.35|472.95|0
1654714560000|2022-06-08 18:56:00|475.88|473.48|476.06|473.66|476.06|473.66|475.7|473.3|0
1654714570000|2022-06-08 18:56:10|476.41|474.01|476.41|474.01|476.58|474.18|476.41|474.01|0
1654714580000|2022-06-08 18:56:20|476.23|473.83|475.88|473.48|476.23|473.83|475.88|473.48|0
1654714590000|2022-06-08 18:56:30|475.7|473.3|476.06|473.66|476.23|473.83|475.7|473.3|0
1654714600000|2022-06-08 18:56:40|475.88|473.48|476.23|473.83|476.23|473.83|475.88|473.48|0
1654714610000|2022-06-08 18:56:50|475.88|473.48|476.41|474.01|476.41|474.01|475.88|473.48|0
1654714620000|2022-06-08 18:57:00|476.23|473.83|476.41|474.01|476.41|474.01|476.23|473.83|0
1654714630000|2022-06-08 18:57:10|476.58|474.18|476.58|474.18|476.76|474.36|476.58|474.18|0
1654714640000|2022-06-08 18:57:20|476.41|474.01|476.23|473.83|476.41|474.01|476.23|473.83|0
1654714650000|2022-06-08 18:57:30|476.06|473.66|475.8|473.4|476.23|473.83|475.8|473.4|0
1654714660000|2022-06-08 18:57:40|476.06|473.66|475.88|473.48|476.06|473.66|475.7|473.3|0
1654714670000|2022-06-08 18:57:50|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1654714680000|2022-06-08 18:58:00|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1654714690000|2022-06-08 18:58:10|476.94|474.54|476.94|474.54|476.94|474.54|476.58|474.18|0
1654714700000|2022-06-08 18:58:20|476.76|474.36|476.94|474.54|476.94|474.54|476.58|474.18|0
1654714710000|2022-06-08 18:58:30|476.76|474.36|476.41|474.01|476.76|474.36|476.41|474.01|0
1654714720000|2022-06-08 18:58:40|476.06|473.66|476.06|473.66|476.23|473.83|476.06|473.66|0
1654714730000|2022-06-08 18:58:50|476.23|473.83|476.15|473.75|476.23|473.83|476.15|473.75|0
1654714740000|2022-06-08 18:59:00|475.53|473.13|475.53|473.13|476.06|473.66|475.53|473.13|0
1654714750000|2022-06-08 18:59:10|475.88|473.48|475.88|473.48|475.88|473.48|475.7|473.3|0
1654714760000|2022-06-08 18:59:20|475.79|473.39|476.06|473.66|476.06|473.66|475.79|473.39|0
1654714770000|2022-06-08 18:59:30|475.88|473.48|475.18|472.78|475.88|473.48|475.18|472.78|0
1654714780000|2022-06-08 18:59:40|475.35|472.95|475.88|473.48|475.88|473.48|475.18|472.78|0
1654714790000|2022-06-08 18:59:50|476.06|473.66|475.88|473.48|476.06|473.66|475.88|473.48|0
1654714800000|2022-06-08 19:00:00|476.05|473.65|476.5|474.1|476.76|474.36|476.05|473.65|0
1654714810000|2022-06-08 19:00:10|476.58|474.18|476.58|474.18|476.58|474.18|476.05|473.65|0
1654714820000|2022-06-08 19:00:20|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1654714830000|2022-06-08 19:00:30|476.41|474.01|477.99|475.59|477.99|475.59|476.41|474.01|0
1654714840000|2022-06-08 19:00:40|477.82|475.42|477.11|474.71|477.82|475.42|477.11|474.71|0
1654714850000|2022-06-08 19:00:50|476.93|474.53|477.46|475.06|477.46|475.06|476.93|474.53|0
1654714860000|2022-06-08 19:01:00|477.99|475.59|477.46|475.06|477.99|475.59|477.46|475.06|0
1654714870000|2022-06-08 19:01:10|477.82|475.42|477.82|475.42|477.99|475.59|477.82|475.42|0
1654714880000|2022-06-08 19:01:20|477.64|475.24|478.17|475.77|478.34|475.94|477.64|475.24|0
1654714890000|2022-06-08 19:01:30|478.34|475.94|478.52|476.12|478.52|476.12|478.34|475.94|0
1654714900000|2022-06-08 19:01:40|478.7|476.3|478.7|476.3|478.7|476.3|478.52|476.12|0
1654714910000|2022-06-08 19:01:50|479.4|477|479.23|476.83|479.4|477|479.23|476.83|0
1654714920000|2022-06-08 19:02:00|478.52|476.12|478.7|476.3|479.05|476.65|478.52|476.12|0
1654714930000|2022-06-08 19:02:10|478.52|476.12|477.81|475.41|478.7|476.3|477.81|475.41|0
1654714940000|2022-06-08 19:02:20|477.99|475.59|478.17|475.77|478.17|475.77|477.99|475.59|0
1654714950000|2022-06-08 19:02:30|477.99|475.59|477.29|474.89|477.99|475.59|477.29|474.89|0
1654714960000|2022-06-08 19:02:40|476.93|474.53|477.11|474.71|477.11|474.71|476.93|474.53|0
1654714970000|2022-06-08 19:02:50|477.29|474.89|477.11|474.71|477.29|474.89|477.11|474.71|0
1654714980000|2022-06-08 19:03:00|476.93|474.53|476.76|474.36|476.93|474.53|476.58|474.18|0
1654714990000|2022-06-08 19:03:10|476.85|474.45|477.46|475.06|477.46|475.06|476.41|474.01|0
1654715000000|2022-06-08 19:03:20|477.55|475.15|477.29|474.89|477.64|475.24|477.29|474.89|0
1654715010000|2022-06-08 19:03:30|477.11|474.71|477.29|474.89|477.29|474.89|476.93|474.53|0
1654715020000|2022-06-08 19:03:40|477.11|474.71|476.23|473.83|477.11|474.71|476.23|473.83|0
1654715030000|2022-06-08 19:03:50|476.05|473.65|476.05|473.65|476.23|473.83|476.05|473.65|0
1654715040000|2022-06-08 19:04:00|476.58|474.18|476.76|474.36|476.76|474.36|476.58|474.18|0
1654715050000|2022-06-08 19:04:10|477.11|474.71|476.76|474.36|477.29|474.89|476.76|474.36|0
1654715060000|2022-06-08 19:04:20|476.93|474.53|477.29|474.89|477.29|474.89|476.76|474.36|0
1654715070000|2022-06-08 19:04:30|477.46|475.06|477.64|475.24|477.64|475.24|477.46|475.06|0
1654715080000|2022-06-08 19:04:40|477.46|475.06|477.46|475.06|477.64|475.24|477.46|475.06|0
1654715090000|2022-06-08 19:04:50|477.29|474.89|477.46|475.06|477.64|475.24|477.29|474.89|0
1654715100000|2022-06-08 19:05:00|477.64|475.24|477.81|475.41|477.91|475.51|477.64|475.24|0
1654715110000|2022-06-08 19:05:10|477.99|475.59|477.11|474.71|477.99|475.59|476.93|474.53|0
1654715120000|2022-06-08 19:05:20|476.67|474.27|477.46|475.06|477.46|475.06|476.67|474.27|0
1654715130000|2022-06-08 19:05:30|477.64|475.24|478.08|475.68|478.08|475.68|477.64|475.24|0
1654715140000|2022-06-08 19:05:40|477.64|475.24|477.99|475.59|477.99|475.59|477.64|475.24|0
1654715150000|2022-06-08 19:05:50|477.46|475.06|477.46|475.06|477.64|475.24|477.46|475.06|0
1654715160000|2022-06-08 19:06:00|477.99|475.59|478.52|476.12|478.52|476.12|477.99|475.59|0
1654715170000|2022-06-08 19:06:10|478.7|476.3|478.87|476.47|478.87|476.47|478.7|476.3|0
1654715180000|2022-06-08 19:06:20|478.7|476.3|478.7|476.3|478.87|476.47|478.52|476.12|0
1654715190000|2022-06-08 19:06:30|478.87|476.47|479.32|476.92|479.32|476.92|478.87|476.47|0
1654715200000|2022-06-08 19:06:40|479.22|476.82|479.75|477.35|479.75|477.35|479.22|476.82|0
1654715210000|2022-06-08 19:06:50|479.93|477.53|479.67|477.27|479.93|477.53|479.67|477.27|0
1654715220000|2022-06-08 19:07:00|479.93|477.53|479.4|477|479.93|477.53|479.4|477|0
1654715230000|2022-06-08 19:07:10|479.93|477.53|479.93|477.53|480.11|477.71|479.93|477.53|0
1654715240000|2022-06-08 19:07:20|480.11|477.71|480.81|478.41|480.81|478.41|480.11|477.71|0
1654715250000|2022-06-08 19:07:30|481.35|478.95|481.52|479.12|481.52|479.12|481.35|478.95|0
1654715260000|2022-06-08 19:07:40|481.7|479.3|480.46|478.06|481.7|479.3|480.46|478.06|0
1654715270000|2022-06-08 19:07:50|479.93|477.53|480.11|477.71|480.11|477.71|479.93|477.53|0
1654715280000|2022-06-08 19:08:00|479.93|477.53|479.93|477.53|480.64|478.24|479.93|477.53|0
1654715290000|2022-06-08 19:08:10|479.75|477.35|479.75|477.35|479.75|477.35|479.58|477.18|0
1654715300000|2022-06-08 19:08:20|479.4|477|478.69|476.29|479.4|477|478.69|476.29|0
1654715310000|2022-06-08 19:08:30|478.52|476.12|477.99|475.59|478.52|476.12|477.99|475.59|0
1654715320000|2022-06-08 19:08:40|478.34|475.94|478.34|475.94|478.52|476.12|478.34|475.94|0
1654715330000|2022-06-08 19:08:50|478.52|476.12|479.58|477.18|479.58|477.18|478.52|476.12|0
1654715340000|2022-06-08 19:09:00|480.11|477.71|480.28|477.88|480.46|478.06|480.11|477.71|0
1654715350000|2022-06-08 19:09:10|480.11|477.71|479.75|477.35|480.11|477.71|479.75|477.35|0
1654715360000|2022-06-08 19:09:20|479.58|477.18|479.58|477.18|479.58|477.18|479.22|476.82|0
1654715380000|2022-06-08 19:09:40|479.05|476.65|478.34|475.94|479.22|476.82|478.34|475.94|0
1654715390000|2022-06-08 19:09:50|478.52|476.12|479.22|476.82|479.22|476.82|478.52|476.12|0
1654715400000|2022-06-08 19:10:00|479.75|477.35|479.75|477.35|479.93|477.53|479.75|477.35|0
1654715410000|2022-06-08 19:10:10|479.93|477.53|479.75|477.35|479.93|477.53|479.75|477.35|0
1654715420000|2022-06-08 19:10:20|479.93|477.53|478.87|476.47|479.93|477.53|478.87|476.47|0
1654715430000|2022-06-08 19:10:30|478.69|476.29|478.34|475.94|478.69|476.29|478.34|475.94|0
1654715440000|2022-06-08 19:10:40|478.43|476.03|478.34|475.94|478.52|476.12|477.99|475.59|0
1654715450000|2022-06-08 19:10:50|478.69|476.29|478.52|476.12|478.69|476.29|478.52|476.12|0
1654715460000|2022-06-08 19:11:00|477.99|475.59|477.46|475.06|477.99|475.59|477.46|475.06|0
1654715470000|2022-06-08 19:11:10|477.64|475.24|477.64|475.24|477.81|475.41|477.64|475.24|0
1654715480000|2022-06-08 19:11:20|477.28|474.88|477.11|474.71|477.46|475.06|477.11|474.71|0
1654715490000|2022-06-08 19:11:30|476.93|474.53|477.46|475.06|477.46|475.06|476.93|474.53|0
1654715500000|2022-06-08 19:11:40|476.93|474.53|476.93|474.53|476.93|474.53|476.75|474.35|0
1654715510000|2022-06-08 19:11:50|477.28|474.88|476.58|474.18|477.46|475.06|476.58|474.18|0
1654715520000|2022-06-08 19:12:00|476.75|474.35|476.05|473.65|476.75|474.35|476.05|473.65|0
1654715530000|2022-06-08 19:12:10|475.7|473.3|475|472.6|475.87|473.47|475|472.6|0
1654715540000|2022-06-08 19:12:20|475.17|472.77|475.17|472.77|475.17|472.77|475.17|472.77|0
1654715550000|2022-06-08 19:12:30|474.82|472.42|475.35|472.95|475.35|472.95|474.64|472.24|0
1654715560000|2022-06-08 19:12:40|475.52|473.12|475.87|473.47|475.87|473.47|475.52|473.12|0
1654715570000|2022-06-08 19:12:50|475.7|473.3|475.35|472.95|475.7|473.3|475.35|472.95|0
1654715580000|2022-06-08 19:13:00|475.17|472.77|475.44|473.04|475.44|473.04|475|472.6|0
1654715590000|2022-06-08 19:13:10|475.35|472.95|474.47|472.07|475.35|472.95|474.47|472.07|0
1654715600000|2022-06-08 19:13:20|474.29|471.89|473.94|471.54|474.29|471.89|473.94|471.54|0
1654715610000|2022-06-08 19:13:30|473.77|471.37|474.29|471.89|474.47|472.07|473.77|471.37|0
1654715620000|2022-06-08 19:13:40|474.64|472.24|475|472.6|475|472.6|474.64|472.24|0
1654715630000|2022-06-08 19:13:50|475.17|472.77|475.35|472.95|475.35|472.95|475.17|472.77|0
1654715640000|2022-06-08 19:14:00|475.52|473.12|475.52|473.12|475.7|473.3|475.52|473.12|0
1654715650000|2022-06-08 19:14:10|475.7|473.3|475.87|473.47|476.05|473.65|475.7|473.3|0
1654715660000|2022-06-08 19:14:20|476.05|473.65|475.87|473.47|476.14|473.74|475.87|473.47|0
1654715670000|2022-06-08 19:14:30|476.05|473.65|476.05|473.65|476.23|473.83|476.05|473.65|0
1654715680000|2022-06-08 19:14:40|476.14|473.74|475.52|473.12|476.4|474|475.52|473.12|0
1654715690000|2022-06-08 19:14:50|475.17|472.77|474.47|472.07|475.17|472.77|474.47|472.07|0
1654715700000|2022-06-08 19:15:00|474.64|472.24|474.47|472.07|474.99|472.59|474.47|472.07|0
1654715710000|2022-06-08 19:15:10|474.82|472.42|474.64|472.24|474.82|472.42|474.64|472.24|0
1654715720000|2022-06-08 19:15:20|474.12|471.72|474.29|471.89|474.64|472.24|474.12|471.72|0
1654715730000|2022-06-08 19:15:30|474.47|472.07|474.99|472.59|474.99|472.59|474.47|472.07|0
1654715740000|2022-06-08 19:15:40|475.17|472.77|473.94|471.54|475.17|472.77|473.94|471.54|0
1654715750000|2022-06-08 19:15:50|473.41|471.01|473.59|471.19|473.59|471.19|473.06|470.66|0
1654715760000|2022-06-08 19:16:00|474.12|471.72|473.94|471.54|474.21|471.81|473.77|471.37|0
1654715770000|2022-06-08 19:16:10|473.59|471.19|473.77|471.37|473.77|471.37|473.59|471.19|0
1654715780000|2022-06-08 19:16:20|473.59|471.19|473.59|471.19|473.77|471.37|473.59|471.19|0
1654715790000|2022-06-08 19:16:30|473.77|471.37|474.12|471.72|474.12|471.72|473.59|471.19|0
1654715800000|2022-06-08 19:16:40|473.94|471.54|474.64|472.24|474.64|472.24|473.94|471.54|0
1654715810000|2022-06-08 19:16:50|474.47|472.07|474.47|472.07|474.47|472.07|474.12|471.72|0
1654715820000|2022-06-08 19:17:00|474.29|471.89|474.99|472.59|475.17|472.77|474.29|471.89|0
1654715830000|2022-06-08 19:17:10|474.82|472.42|474.7|472.3|475.17|472.77|474.7|472.3|0
1654715840000|2022-06-08 19:17:20|474.88|472.48|474.88|472.48|475.06|472.66|474.88|472.48|0
1654715850000|2022-06-08 19:17:30|474.53|472.13|474.35|471.95|474.53|472.13|473.83|471.43|0
1654715860000|2022-06-08 19:17:40|474.7|472.3|474.53|472.13|474.7|472.3|474.35|471.95|0
1654715870000|2022-06-08 19:17:50|474.35|471.95|474.35|471.95|474.53|472.13|474.35|471.95|0
1654715880000|2022-06-08 19:18:00|474.18|471.78|475.23|472.83|475.23|472.83|474.18|471.78|0
1654715890000|2022-06-08 19:18:10|475.41|473.01|475.68|473.28|475.68|473.28|475.41|473.01|0
1654715900000|2022-06-08 19:18:20|475.58|473.18|475.5|473.1|475.58|473.18|475.41|473.01|0
1654715910000|2022-06-08 19:18:30|475.23|472.83|475.06|472.66|475.41|473.01|475.06|472.66|0
1654715920000|2022-06-08 19:18:40|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1654715930000|2022-06-08 19:18:50|474.88|472.48|474|471.6|474.88|472.48|474|471.6|0
1654715940000|2022-06-08 19:19:00|474.18|471.78|474.35|471.95|474.35|471.95|473.65|471.25|0
1654715950000|2022-06-08 19:19:10|474.18|471.78|473.83|471.43|474.18|471.78|473.83|471.43|0
1654715960000|2022-06-08 19:19:20|473.92|471.52|474|471.6|474|471.6|473.83|471.43|0
1654715970000|2022-06-08 19:19:30|474.18|471.78|473.65|471.25|474.18|471.78|473.65|471.25|0
1654715980000|2022-06-08 19:19:40|473.83|471.43|473.83|471.43|473.83|471.43|473.65|471.25|0
1654715990000|2022-06-08 19:19:50|474|471.6|473.47|471.07|474.18|471.78|473.47|471.07|0
1654716000000|2022-06-08 19:20:00|473.57|471.17|473.47|471.07|473.57|471.17|473.3|470.9|0
1654716010000|2022-06-08 19:20:10|474|471.6|473.3|470.9|474|471.6|473.3|470.9|0
1654716020000|2022-06-08 19:20:20|473.65|471.25|473.3|470.9|473.65|471.25|473.12|470.72|0
1654716030000|2022-06-08 19:20:30|473.12|470.72|472.95|470.55|473.12|470.72|472.77|470.37|0
1654716040000|2022-06-08 19:20:40|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654716050000|2022-06-08 19:20:50|472.77|470.37|472.77|470.37|472.77|470.37|472.6|470.2|0
1654716060000|2022-06-08 19:21:00|472.42|470.02|472.25|469.85|472.42|470.02|472.25|469.85|0
1654716070000|2022-06-08 19:21:10|472.07|469.67|471.37|468.97|472.07|469.67|471.37|468.97|0
1654716080000|2022-06-08 19:21:20|471.19|468.79|471.37|468.97|471.37|468.97|470.67|468.27|0
1654716090000|2022-06-08 19:21:30|471.02|468.62|470.84|468.44|471.02|468.62|470.84|468.44|0
1654716100000|2022-06-08 19:21:40|471.02|468.62|471.89|469.49|471.89|469.49|471.02|468.62|0
1654716110000|2022-06-08 19:21:50|471.54|469.14|471.54|469.14|471.54|469.14|471.37|468.97|0
1654716120000|2022-06-08 19:22:00|471.72|469.32|471.54|469.14|471.72|469.32|471.54|469.14|0
1654716130000|2022-06-08 19:22:10|471.37|468.97|470.84|468.44|471.37|468.97|470.84|468.44|0
1654716140000|2022-06-08 19:22:20|471.19|468.79|470.49|468.09|471.19|468.79|470.49|468.09|0
1654716150000|2022-06-08 19:22:30|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1654716160000|2022-06-08 19:22:40|470.84|468.44|470.32|467.92|470.84|468.44|470.32|467.92|0
1654716170000|2022-06-08 19:22:50|470.14|467.74|470.14|467.74|470.14|467.74|469.97|467.57|0
1654716180000|2022-06-08 19:23:00|469.97|467.57|470.49|468.09|470.67|468.27|469.97|467.57|0
1654716190000|2022-06-08 19:23:10|470.14|467.74|469.62|467.22|470.32|467.92|469.62|467.22|0
1654716200000|2022-06-08 19:23:20|469.44|467.04|469.27|466.87|469.44|467.04|469.27|466.87|0
1654716210000|2022-06-08 19:23:30|469.44|467.04|469.27|466.87|469.44|467.04|469.27|466.87|0
1654716220000|2022-06-08 19:23:40|469.36|466.96|469.27|466.87|469.44|467.04|469.27|466.87|0
1654716230000|2022-06-08 19:23:50|469.09|466.69|469.27|466.87|469.44|467.04|469.09|466.69|0
1654716240000|2022-06-08 19:24:00|469.44|467.04|469.97|467.57|470.14|467.74|469.44|467.04|0
1654716250000|2022-06-08 19:24:10|469.79|467.39|469.44|467.04|469.79|467.39|469.27|466.87|0
1654716260000|2022-06-08 19:24:20|469.53|467.13|468.92|466.52|469.53|467.13|468.92|466.52|0
1654716270000|2022-06-08 19:24:30|469.09|466.69|469.27|466.87|469.27|466.87|469.09|466.69|0
1654716280000|2022-06-08 19:24:40|469.09|466.69|469.44|467.04|469.62|467.22|469.09|466.69|0
1654716290000|2022-06-08 19:24:50|469.79|467.39|469.44|467.04|469.79|467.39|469.44|467.04|0
1654716300000|2022-06-08 19:25:00|469.27|466.87|469.09|466.69|469.27|466.87|469.09|466.69|0
1654716310000|2022-06-08 19:25:10|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1654716320000|2022-06-08 19:25:20|469.79|467.39|469.62|467.22|469.79|467.39|469.62|467.22|0
1654716330000|2022-06-08 19:25:30|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1654716340000|2022-06-08 19:25:40|469.44|467.04|469.27|466.87|469.44|467.04|469.27|466.87|0
1654716360000|2022-06-08 19:26:00|468.92|466.52|468.74|466.34|468.92|466.52|468.74|466.34|0
1654716370000|2022-06-08 19:26:10|468.92|466.52|468.74|466.34|468.92|466.52|468.74|466.34|0
1654716380000|2022-06-08 19:26:20|468.57|466.17|468.57|466.17|468.57|466.17|468.57|466.17|0
1654716390000|2022-06-08 19:26:30|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1654716400000|2022-06-08 19:26:40|468.22|465.82|468.39|465.99|468.39|465.99|468.22|465.82|0
1654716410000|2022-06-08 19:26:50|468.57|466.17|468.57|466.17|468.57|466.17|468.39|465.99|0
1654716420000|2022-06-08 19:27:00|469.27|466.87|469.62|467.22|469.62|467.22|469.27|466.87|0
1654716430000|2022-06-08 19:27:10|470.14|467.74|470.32|467.92|470.49|468.09|469.97|467.57|0
1654716440000|2022-06-08 19:27:20|470.49|468.09|470.67|468.27|470.67|468.27|470.49|468.09|0
1654716450000|2022-06-08 19:27:30|470.14|467.74|469.79|467.39|470.32|467.92|469.79|467.39|0
1654716460000|2022-06-08 19:27:40|469.62|467.22|469.97|467.57|470.14|467.74|469.62|467.22|0
1654716470000|2022-06-08 19:27:50|470.32|467.92|469.97|467.57|470.32|467.92|469.97|467.57|0
1654716480000|2022-06-08 19:28:00|469.62|467.22|469.27|466.87|469.62|467.22|469.27|466.87|0
1654716490000|2022-06-08 19:28:10|469.44|467.04|469.44|467.04|469.62|467.22|469.44|467.04|0
1654716500000|2022-06-08 19:28:20|469.62|467.22|469.62|467.22|469.79|467.39|469.27|466.87|0
1654716510000|2022-06-08 19:28:30|469.79|467.39|469.27|466.87|469.79|467.39|469.27|466.87|0
1654716530000|2022-06-08 19:28:50|469.09|466.69|470.14|467.74|470.14|467.74|469.09|466.69|0
1654716540000|2022-06-08 19:29:00|469.97|467.57|469.27|466.87|469.97|467.57|469.27|466.87|0
1654716550000|2022-06-08 19:29:10|469.36|466.96|469.62|467.22|469.62|467.22|469.36|466.96|0
1654716560000|2022-06-08 19:29:20|469.79|467.39|469.44|467.04|469.79|467.39|469.44|467.04|0
1654716570000|2022-06-08 19:29:30|469.62|467.22|469.62|467.22|469.62|467.22|469.62|467.22|0
1654716580000|2022-06-08 19:29:40|469.44|467.04|469.97|467.57|469.97|467.57|469.44|467.04|0
1654716590000|2022-06-08 19:29:50|470.14|467.74|469.97|467.57|470.14|467.74|469.97|467.57|0
1654716600000|2022-06-08 19:30:00|469.62|467.22|469.09|466.69|469.62|467.22|469.09|466.69|0
1654716610000|2022-06-08 19:30:10|469.27|466.87|469.09|466.69|469.27|466.87|468.74|466.34|0
1654716620000|2022-06-08 19:30:20|468.92|466.52|468.57|466.17|469.09|466.69|468.57|466.17|0
1654716630000|2022-06-08 19:30:30|468.39|465.99|468.57|466.17|468.57|466.17|468.22|465.82|0
1654716640000|2022-06-08 19:30:40|468.39|465.99|468.39|465.99|468.39|465.99|468.39|465.99|0
1654716650000|2022-06-08 19:30:50|468.74|466.34|468.92|466.52|468.92|466.52|468.74|466.34|0
1654716660000|2022-06-08 19:31:00|469.27|466.87|470.14|467.74|470.14|467.74|469.27|466.87|0
1654716670000|2022-06-08 19:31:10|470.32|467.92|470.84|468.44|470.84|468.44|470.14|467.74|0
1654716680000|2022-06-08 19:31:20|470.31|467.91|470.14|467.74|470.31|467.91|470.14|467.74|0
1654716690000|2022-06-08 19:31:30|469.97|467.57|470.31|467.91|470.31|467.91|469.79|467.39|0
1654716700000|2022-06-08 19:31:40|470.14|467.74|470.41|468.01|470.41|468.01|470.14|467.74|0
1654716710000|2022-06-08 19:31:50|470.49|468.09|470.66|468.26|470.84|468.44|470.49|468.09|0
1654716720000|2022-06-08 19:32:00|470.49|468.09|471.19|468.79|471.19|468.79|470.49|468.09|0
1654716730000|2022-06-08 19:32:10|471.01|468.61|470.14|467.74|471.01|468.61|470.14|467.74|0
1654716740000|2022-06-08 19:32:20|469.96|467.56|469.79|467.39|469.96|467.56|469.79|467.39|0
1654716750000|2022-06-08 19:32:30|469.96|467.56|469.09|466.69|469.96|467.56|469.09|466.69|0
1654716760000|2022-06-08 19:32:40|468.92|466.52|468.22|465.82|468.92|466.52|468.22|465.82|0
1654716770000|2022-06-08 19:32:50|468.39|465.99|467.52|465.12|468.39|465.99|467.52|465.12|0
1654716780000|2022-06-08 19:33:00|467.17|464.77|467|464.6|467.52|465.12|467|464.6|0
1654716790000|2022-06-08 19:33:10|466.82|464.42|467.35|464.95|467.35|464.95|466.82|464.42|0
1654716800000|2022-06-08 19:33:20|467.17|464.77|467.52|465.12|467.69|465.29|467.17|464.77|0
1654716810000|2022-06-08 19:33:30|467.69|465.29|468.04|465.64|468.04|465.64|467.69|465.29|0
1654716820000|2022-06-08 19:33:40|468.57|466.17|468.22|465.82|468.57|466.17|468.22|465.82|0
1654716830000|2022-06-08 19:33:50|468.04|465.64|467.52|465.12|468.04|465.64|467.52|465.12|0
1654716840000|2022-06-08 19:34:00|467|464.6|467.69|465.29|467.69|465.29|467|464.6|0
1654716850000|2022-06-08 19:34:10|467.35|464.95|467.17|464.77|467.35|464.95|467.17|464.77|0
1654716860000|2022-06-08 19:34:20|467.52|465.12|467.69|465.29|467.69|465.29|467.52|465.12|0
1654716870000|2022-06-08 19:34:30|467.87|465.47|468.04|465.64|468.22|465.82|467.87|465.47|0
1654716880000|2022-06-08 19:34:40|468.22|465.82|467.87|465.47|468.39|465.99|467.87|465.47|0
1654716890000|2022-06-08 19:34:50|467.69|465.29|467.69|465.29|467.69|465.29|467.52|465.12|0
1654716900000|2022-06-08 19:35:00|467.52|465.12|467.69|465.29|467.69|465.29|467.44|465.04|0
1654716910000|2022-06-08 19:35:10|467.35|464.95|467.35|464.95|467.35|464.95|467.17|464.77|0
1654716920000|2022-06-08 19:35:20|467.44|465.04|467.69|465.29|467.69|465.29|467.44|465.04|0
1654716930000|2022-06-08 19:35:30|467.17|464.77|467|464.6|467.17|464.77|467|464.6|0
1654716940000|2022-06-08 19:35:40|467.35|464.95|467.87|465.47|467.87|465.47|467.35|464.95|0
1654716950000|2022-06-08 19:35:50|467.69|465.29|468.04|465.64|468.04|465.64|467.69|465.29|0
1654716960000|2022-06-08 19:36:00|468.22|465.82|467.69|465.29|468.74|466.34|467.69|465.29|0
1654716970000|2022-06-08 19:36:10|468.04|465.64|467.17|464.77|468.04|465.64|467.17|464.77|0
1654716980000|2022-06-08 19:36:20|467.34|464.94|467.78|465.38|467.87|465.47|467.34|464.94|0
1654716990000|2022-06-08 19:36:30|467.69|465.29|468.04|465.64|468.04|465.64|467.69|465.29|0
1654717000000|2022-06-08 19:36:40|467.69|465.29|467.34|464.94|467.69|465.29|467.34|464.94|0
1654717010000|2022-06-08 19:36:50|467.17|464.77|467.17|464.77|467.17|464.77|467.17|464.77|0
1654717020000|2022-06-08 19:37:00|467|464.6|467.17|464.77|467.17|464.77|466.82|464.42|0
1654717030000|2022-06-08 19:37:10|467|464.6|468.04|465.64|468.22|465.82|467|464.6|0
1654717040000|2022-06-08 19:37:20|467.87|465.47|467.69|465.29|468.22|465.82|467.69|465.29|0
1654717050000|2022-06-08 19:37:30|467.87|465.47|467.69|465.29|467.87|465.47|467.69|465.29|0
1654717060000|2022-06-08 19:37:40|467.87|465.47|468.04|465.64|468.04|465.64|467.87|465.47|0
1654717070000|2022-06-08 19:37:50|468.22|465.82|467.87|465.47|468.22|465.82|467.87|465.47|0
1654717080000|2022-06-08 19:38:00|467.69|465.29|468.29|465.89|468.29|465.89|467.17|464.77|0
1654717090000|2022-06-08 19:38:10|468.46|466.06|467.24|464.84|468.46|466.06|467.24|464.84|0
1654717100000|2022-06-08 19:38:20|467.41|465.01|467.24|464.84|467.41|465.01|467.24|464.84|0
1654717110000|2022-06-08 19:38:30|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1654717120000|2022-06-08 19:38:40|467.94|465.54|467.94|465.54|467.94|465.54|467.94|465.54|0
1654717130000|2022-06-08 19:38:50|468.11|465.71|467.94|465.54|468.11|465.71|467.94|465.54|0
1654717140000|2022-06-08 19:39:00|468.46|466.06|468.46|466.06|468.64|466.24|468.46|466.06|0
1654717150000|2022-06-08 19:39:10|468.11|465.71|467.94|465.54|468.11|465.71|467.59|465.19|0
1654717160000|2022-06-08 19:39:20|468.11|465.71|468.29|465.89|468.29|465.89|467.94|465.54|0
1654717170000|2022-06-08 19:39:30|468.46|466.06|468.81|466.41|468.81|466.41|468.46|466.06|0
1654717180000|2022-06-08 19:39:40|468.63|466.23|468.63|466.23|468.63|466.23|468.46|466.06|0
1654717190000|2022-06-08 19:39:50|468.46|466.06|468.29|465.89|468.46|466.06|468.29|465.89|0
1654717200000|2022-06-08 19:40:00|468.46|466.06|468.46|466.06|468.98|466.58|468.46|466.06|0
1654717210000|2022-06-08 19:40:10|468.63|466.23|468.63|466.23|468.81|466.41|468.63|466.23|0
1654717220000|2022-06-08 19:40:20|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1654717230000|2022-06-08 19:40:30|469.16|466.76|470.03|467.63|470.03|467.63|469.16|466.76|0
1654717240000|2022-06-08 19:40:40|469.86|467.46|468.81|466.41|469.86|467.46|468.81|466.41|0
1654717250000|2022-06-08 19:40:50|468.98|466.58|468.63|466.23|468.98|466.58|468.63|466.23|0
1654717260000|2022-06-08 19:41:00|468.81|466.41|468.63|466.23|468.81|466.41|468.63|466.23|0
1654717270000|2022-06-08 19:41:10|468.98|466.58|469.33|466.93|469.33|466.93|468.98|466.58|0
1654717280000|2022-06-08 19:41:20|469.16|466.76|469.33|466.93|469.33|466.93|469.16|466.76|0
1654717290000|2022-06-08 19:41:30|469.51|467.11|470.03|467.63|470.03|467.63|469.51|467.11|0
1654717300000|2022-06-08 19:41:40|470.21|467.81|470.38|467.98|470.56|468.16|470.21|467.81|0
1654717310000|2022-06-08 19:41:50|470.21|467.81|470.12|467.72|470.21|467.81|470.12|467.72|0
1654717320000|2022-06-08 19:42:00|470.38|467.98|470.73|468.33|470.73|468.33|470.21|467.81|0
1654717330000|2022-06-08 19:42:10|470.21|467.81|470.38|467.98|470.56|468.16|470.12|467.72|0
1654717340000|2022-06-08 19:42:20|470.56|468.16|469.86|467.46|470.56|468.16|469.68|467.28|0
1654717350000|2022-06-08 19:42:30|469.68|467.28|469.86|467.46|470.03|467.63|469.68|467.28|0
1654717360000|2022-06-08 19:42:40|470.38|467.98|469.51|467.11|470.38|467.98|469.51|467.11|0
1654717370000|2022-06-08 19:42:50|469.68|467.28|469.51|467.11|469.68|467.28|469.51|467.11|0
1654717380000|2022-06-08 19:43:00|469.33|466.93|469.16|466.76|469.51|467.11|469.16|466.76|0
1654717390000|2022-06-08 19:43:10|468.98|466.58|468.81|466.41|469.16|466.76|468.81|466.41|0
1654717400000|2022-06-08 19:43:20|469.16|466.76|469.51|467.11|469.51|467.11|469.16|466.76|0
1654717410000|2022-06-08 19:43:30|469.16|466.76|469.33|466.93|469.33|466.93|468.98|466.58|0
1654717420000|2022-06-08 19:43:40|469.25|466.85|469.68|467.28|469.68|467.28|469.16|466.76|0
1654717430000|2022-06-08 19:43:50|470.03|467.63|469.68|467.28|470.03|467.63|469.68|467.28|0
1654717440000|2022-06-08 19:44:00|469.86|467.46|470.38|467.98|470.56|468.16|469.86|467.46|0
1654717450000|2022-06-08 19:44:10|470.56|468.16|470.21|467.81|470.56|468.16|470.21|467.81|0
1654717460000|2022-06-08 19:44:20|470.38|467.98|470.38|467.98|470.56|468.16|470.38|467.98|0
1654717470000|2022-06-08 19:44:30|470.56|468.16|470.56|468.16|470.73|468.33|470.56|468.16|0
1654717480000|2022-06-08 19:44:40|470.21|467.81|470.03|467.63|470.38|467.98|470.03|467.63|0
1654717490000|2022-06-08 19:44:50|470.21|467.81|470.21|467.81|470.21|467.81|470.03|467.63|0
1654717500000|2022-06-08 19:45:00|469.86|467.46|470.91|468.51|470.91|468.51|469.86|467.46|0
1654717510000|2022-06-08 19:45:10|471.26|468.86|471.96|469.56|471.96|469.56|471.26|468.86|0
1654717520000|2022-06-08 19:45:20|471.78|469.38|471.61|469.21|471.78|469.38|471.61|469.21|0
1654717530000|2022-06-08 19:45:30|471.96|469.56|472.48|470.08|472.48|470.08|471.96|469.56|0
1654717540000|2022-06-08 19:45:40|472.31|469.91|472.48|470.08|472.48|470.08|472.31|469.91|0
1654717550000|2022-06-08 19:45:50|472.66|470.26|472.66|470.26|472.83|470.43|472.66|470.26|0
1654717560000|2022-06-08 19:46:00|473.36|470.96|473.54|471.14|473.54|471.14|473.28|470.88|0
1654717570000|2022-06-08 19:46:10|473.18|470.78|473.71|471.31|473.71|471.31|473.18|470.78|0
1654717580000|2022-06-08 19:46:20|473.89|471.49|474.24|471.84|474.24|471.84|473.89|471.49|0
1654717590000|2022-06-08 19:46:30|474.41|472.01|474.51|472.11|474.51|472.11|474.24|471.84|0
1654717600000|2022-06-08 19:46:40|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1654717610000|2022-06-08 19:46:50|474.41|472.01|474.24|471.84|474.41|472.01|474.24|471.84|0
1654717620000|2022-06-08 19:47:00|474.59|472.19|475.47|473.07|475.47|473.07|474.41|472.01|0
1654717630000|2022-06-08 19:47:10|475.65|473.25|475.65|473.25|475.82|473.42|475.65|473.25|0
1654717640000|2022-06-08 19:47:20|475.56|473.16|475.29|472.89|475.65|473.25|475.29|472.89|0
1654717650000|2022-06-08 19:47:30|474.94|472.54|474.94|472.54|474.94|472.54|474.77|472.37|0
1654717660000|2022-06-08 19:47:40|474.77|472.37|474.24|471.84|474.77|472.37|474.24|471.84|0
1654717670000|2022-06-08 19:47:50|474.06|471.66|474.06|471.66|474.24|471.84|473.89|471.49|0
1654717680000|2022-06-08 19:48:00|473.36|470.96|473.18|470.78|473.36|470.96|473.18|470.78|0
1654717690000|2022-06-08 19:48:10|473.8|471.4|474.24|471.84|474.24|471.84|473.8|471.4|0
1654717700000|2022-06-08 19:48:20|474.59|472.19|474.94|472.54|475.12|472.72|474.59|472.19|0
1654717710000|2022-06-08 19:48:30|474.77|472.37|474.94|472.54|474.94|472.54|474.59|472.19|0
1654717720000|2022-06-08 19:48:40|475.47|473.07|475.65|473.25|475.65|473.25|475.47|473.07|0
1654717730000|2022-06-08 19:48:50|475.39|472.99|475.12|472.72|475.47|473.07|475.12|472.72|0
1654717740000|2022-06-08 19:49:00|475.47|473.07|475.12|472.72|475.47|473.07|475.12|472.72|0
1654717750000|2022-06-08 19:49:10|474.77|472.37|476|473.6|476|473.6|474.77|472.37|0
1654717760000|2022-06-08 19:49:20|476.35|473.95|476|473.6|476.35|473.95|476|473.6|0
1654717770000|2022-06-08 19:49:30|476.17|473.77|476.35|473.95|476.35|473.95|476.17|473.77|0
1654717780000|2022-06-08 19:49:40|476.53|474.13|476.53|474.13|476.7|474.3|476.53|474.13|0
1654717790000|2022-06-08 19:49:50|477.23|474.83|477.06|474.66|477.23|474.83|477.06|474.66|0
1654717800000|2022-06-08 19:50:00|476.88|474.48|474.59|472.19|476.88|474.48|474.59|472.19|0
1654717810000|2022-06-08 19:50:10|474.41|472.01|476.17|473.77|476.17|473.77|474.41|472.01|0
1654717820000|2022-06-08 19:50:20|477.06|474.66|475.82|473.42|477.06|474.66|475.82|473.42|0
1654717830000|2022-06-08 19:50:30|475.12|472.72|475.56|473.16|475.56|473.16|474.59|472.19|0
1654717840000|2022-06-08 19:50:40|475.82|473.42|476.62|474.22|476.62|474.22|475.82|473.42|0
1654717850000|2022-06-08 19:50:50|476.35|473.95|476.88|474.48|477.05|474.65|476.35|473.95|0
1654717860000|2022-06-08 19:51:00|476.53|474.13|476.7|474.3|476.88|474.48|476.53|474.13|0
1654717870000|2022-06-08 19:51:10|476.35|473.95|476.88|474.48|476.88|474.48|476.35|473.95|0
1654717880000|2022-06-08 19:51:20|477.05|474.65|476.88|474.48|477.05|474.65|476.7|474.3|0
1654717890000|2022-06-08 19:51:30|477.05|474.65|477.23|474.83|477.23|474.83|476.7|474.3|0
1654717900000|2022-06-08 19:51:40|476.53|474.13|475.82|473.42|476.53|474.13|475.47|473.07|0
1654717910000|2022-06-08 19:51:50|476|473.6|475.29|472.89|476|473.6|475.29|472.89|0
1654717920000|2022-06-08 19:52:00|474.94|472.54|474.94|472.54|474.94|472.54|474.41|472.01|0
1654717930000|2022-06-08 19:52:10|475.21|472.81|474.59|472.19|475.21|472.81|474.59|472.19|0
1654717940000|2022-06-08 19:52:20|474.41|472.01|472.83|470.43|474.41|472.01|472.48|470.08|0
1654717950000|2022-06-08 19:52:30|474.06|471.66|474.59|472.19|474.59|472.19|474.06|471.66|0
1654717960000|2022-06-08 19:52:40|475.12|472.72|475.64|473.24|475.82|473.42|475.12|472.72|0
1654717970000|2022-06-08 19:52:50|475.82|473.42|476.17|473.77|476.17|473.77|475.21|472.81|0
1654717980000|2022-06-08 19:53:00|476|473.6|475.82|473.42|476|473.6|475.64|473.24|0
1654717990000|2022-06-08 19:53:10|476.17|473.77|476.53|474.13|476.53|474.13|476.17|473.77|0
1654718000000|2022-06-08 19:53:20|476.62|474.22|476.7|474.3|476.7|474.3|476.52|474.12|0
1654718010000|2022-06-08 19:53:30|477.05|474.65|477.41|475.01|477.41|475.01|477.05|474.65|0
1654718020000|2022-06-08 19:53:40|477.94|475.54|478.11|475.71|478.11|475.71|477.94|475.54|0
1654718030000|2022-06-08 19:53:50|478.29|475.89|477.76|475.36|478.29|475.89|477.76|475.36|0
1654718040000|2022-06-08 19:54:00|477.41|475.01|477.23|474.83|477.41|475.01|476.79|474.39|0
1654718050000|2022-06-08 19:54:10|477.05|474.65|476.88|474.48|477.05|474.65|476.88|474.48|0
1654718060000|2022-06-08 19:54:20|477.23|474.83|476.7|474.3|477.23|474.83|476.7|474.3|0
1654718070000|2022-06-08 19:54:30|476.88|474.48|476.7|474.3|476.88|474.48|476.7|474.3|0
1654718080000|2022-06-08 19:54:40|476.52|474.12|477.05|474.65|477.05|474.65|476.17|473.77|0
1654718090000|2022-06-08 19:54:50|476.17|473.77|475.82|473.42|476.35|473.95|475.64|473.24|0
1654718100000|2022-06-08 19:55:00|475.47|473.07|474.94|472.54|475.47|473.07|474.15|471.75|0
1654718110000|2022-06-08 19:55:10|475.29|472.89|475.29|472.89|475.29|472.89|474.76|472.36|0
1654718120000|2022-06-08 19:55:20|474.41|472.01|473.71|471.31|474.41|472.01|473.71|471.31|0
1654718130000|2022-06-08 19:55:30|473.88|471.48|473.71|471.31|474.06|471.66|473.71|471.31|0
1654718140000|2022-06-08 19:55:40|473.36|470.96|475.21|472.81|475.21|472.81|473.36|470.96|0
1654718150000|2022-06-08 19:55:50|475.12|472.72|474.41|472.01|475.12|472.72|474.41|472.01|0
1654718160000|2022-06-08 19:56:00|474.06|471.66|473.71|471.31|474.24|471.84|473.71|471.31|0
1654718170000|2022-06-08 19:56:10|473.88|471.48|474.24|471.84|474.24|471.84|473.53|471.13|0
1654718180000|2022-06-08 19:56:20|474.41|472.01|474.76|472.36|474.76|472.36|474.41|472.01|0
1654718190000|2022-06-08 19:56:30|474.94|472.54|474.59|472.19|474.94|472.54|474.59|472.19|0
1654718200000|2022-06-08 19:56:40|474.76|472.36|474.94|472.54|475.11|472.71|474.76|472.36|0
1654718210000|2022-06-08 19:56:50|474.76|472.36|474.94|472.54|474.94|472.54|474.41|472.01|0
1654718220000|2022-06-08 19:57:00|475.29|472.89|474.41|472.01|475.29|472.89|474.41|472.01|0
1654718230000|2022-06-08 19:57:10|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1654718240000|2022-06-08 19:57:20|474.23|471.83|474.59|472.19|474.59|472.19|474.23|471.83|0
1654718250000|2022-06-08 19:57:30|474.94|472.54|474.76|472.36|475.29|472.89|474.76|472.36|0
1654718260000|2022-06-08 19:57:40|475.47|473.07|475.82|473.42|475.82|473.42|475.47|473.07|0
1654718270000|2022-06-08 19:57:50|475.47|473.07|475.82|473.42|475.82|473.42|475.47|473.07|0
1654718280000|2022-06-08 19:58:00|475.64|473.24|475.99|473.59|475.99|473.59|475.64|473.24|0
1654718290000|2022-06-08 19:58:10|476.17|473.77|476.17|473.77|476.35|473.95|476.17|473.77|0
1654718300000|2022-06-08 19:58:20|475.99|473.59|476.52|474.12|476.52|474.12|475.82|473.42|0
1654718310000|2022-06-08 19:58:30|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1654718320000|2022-06-08 19:58:40|476.88|474.48|476.35|473.95|476.88|474.48|476.35|473.95|0
1654718330000|2022-06-08 19:58:50|476.52|474.12|477.05|474.65|477.05|474.65|476.52|474.12|0
1654718340000|2022-06-08 19:59:00|477.23|474.83|476.7|474.3|477.23|474.83|476.7|474.3|0
1654718350000|2022-06-08 19:59:10|476.52|474.12|475.64|473.24|476.52|474.12|475.64|473.24|0
1654718360000|2022-06-08 19:59:20|475.29|472.89|474.59|472.19|475.29|472.89|474.59|472.19|0
1654718370000|2022-06-08 19:59:30|474.41|472.01|475.29|472.89|475.29|472.89|474.41|472.01|0
1654718380000|2022-06-08 19:59:40|475.11|472.71|476.17|473.77|476.17|473.77|475.11|472.71|0
1654718390000|2022-06-08 19:59:50|475.64|473.24|475.29|472.89|475.82|473.42|475.29|472.89|0
1654718400000|2022-06-08 20:00:00|474.59|472.19|474.85|472.45|474.85|472.45|474.59|472.19|0
1654718410000|2022-06-08 20:00:10|474.06|471.66|474.23|471.83|474.41|472.01|474.06|471.66|0
1654718420000|2022-06-08 20:00:20|474.41|472.01|474.41|472.01|474.76|472.36|474.41|472.01|0
1654718430000|2022-06-08 20:00:30|474.59|472.19|474.59|472.19|474.59|472.19|474.41|472.01|0
1654718440000|2022-06-08 20:00:40|474.76|472.36|475.11|472.71|475.11|472.71|474.76|472.36|0
1654718450000|2022-06-08 20:00:50|475.29|472.89|475.29|472.89|475.29|472.89|475.11|472.71|0
1654718460000|2022-06-08 20:01:00|475.11|472.71|475.29|472.89|475.29|472.89|475.11|472.71|0
1654718470000|2022-06-08 20:01:10|475.11|472.71|475.29|472.89|475.29|472.89|475.11|472.71|0
1654718480000|2022-06-08 20:01:20|475.47|473.07|475.46|473.06|475.47|473.07|475.29|472.89|0
1654718490000|2022-06-08 20:01:30|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1654718500000|2022-06-08 20:01:40|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1654718510000|2022-06-08 20:01:50|475.29|472.89|474.94|472.54|475.29|472.89|474.94|472.54|0
1654718520000|2022-06-08 20:02:00|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1654718530000|2022-06-08 20:02:10|474.19|471.79|474.54|472.14|474.54|472.14|474.19|471.79|0
1654718540000|2022-06-08 20:02:20|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1654718560000|2022-06-08 20:02:40|474.63|472.23|474.71|472.31|474.71|472.31|474.63|472.23|0
1654718570000|2022-06-08 20:02:50|474.89|472.49|474.71|472.31|474.89|472.49|474.71|472.31|0
1654718580000|2022-06-08 20:03:00|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1654718590000|2022-06-08 20:03:10|474.71|472.31|475.42|473.02|475.42|473.02|474.71|472.31|0
1654718600000|2022-06-08 20:03:20|475.6|473.2|475.95|473.55|475.95|473.55|475.6|473.2|0
1654718610000|2022-06-08 20:03:30|475.77|473.37|475.77|473.37|475.77|473.37|475.6|473.2|0
1654718620000|2022-06-08 20:03:40|475.6|473.2|475.95|473.55|475.95|473.55|475.6|473.2|0
1654718630000|2022-06-08 20:03:50|475.77|473.37|475.6|473.2|475.95|473.55|475.6|473.2|0
1654718640000|2022-06-08 20:04:00|475.42|473.02|475.42|473.02|475.6|473.2|475.42|473.02|0
1654718650000|2022-06-08 20:04:10|475.24|472.84|475.24|472.84|475.42|473.02|475.24|472.84|0
1654718660000|2022-06-08 20:04:20|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1654718670000|2022-06-08 20:04:30|475.24|472.84|475.07|472.67|475.24|472.84|475.07|472.67|0
1654718680000|2022-06-08 20:04:40|474.89|472.49|475.77|473.37|475.77|473.37|474.89|472.49|0
1654718690000|2022-06-08 20:04:50|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1654718700000|2022-06-08 20:05:00|475.42|473.02|475.77|473.37|475.77|473.37|475.42|473.02|0
1654718710000|2022-06-08 20:05:10|475.6|473.2|475.95|473.55|476.04|473.64|475.6|473.2|0
1654718720000|2022-06-08 20:05:20|476.13|473.73|475.77|473.37|476.13|473.73|475.77|473.37|0
1654718730000|2022-06-08 20:05:30|475.6|473.2|475.24|472.84|475.6|473.2|475.24|472.84|0
1654718740000|2022-06-08 20:05:40|475.42|473.02|475.24|472.84|475.42|473.02|475.24|472.84|0
1654718750000|2022-06-08 20:05:50|475.42|473.02|475.24|472.84|475.42|473.02|475.24|472.84|0
1654718760000|2022-06-08 20:06:00|475.07|472.67|474.89|472.49|475.07|472.67|474.89|472.49|0
1654718780000|2022-06-08 20:06:20|474.71|472.31|474.54|472.14|474.71|472.31|474.54|472.14|0
1654718790000|2022-06-08 20:06:30|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1654718800000|2022-06-08 20:06:40|474.89|472.49|474.8|472.4|474.89|472.49|474.8|472.4|0
1654718810000|2022-06-08 20:06:50|474.89|472.49|474.71|472.31|474.89|472.49|474.71|472.31|0
1654718820000|2022-06-08 20:07:00|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1654718830000|2022-06-08 20:07:10|474.36|471.96|474.36|471.96|474.54|472.14|474.36|471.96|0
1654718840000|2022-06-08 20:07:20|474.54|472.14|474.36|471.96|474.54|472.14|474.36|471.96|0
1654718850000|2022-06-08 20:07:30|474.18|471.78|474.54|472.14|474.54|472.14|474.18|471.78|0
1654718870000|2022-06-08 20:07:50|474.45|472.05|474.36|471.96|474.45|472.05|474.36|471.96|0
1654718880000|2022-06-08 20:08:00|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1654718890000|2022-06-08 20:08:10|474.01|471.61|474.01|471.61|474.01|471.61|474.01|471.61|0
1654718900000|2022-06-08 20:08:20|474.18|471.78|474.36|471.96|474.36|471.96|474.18|471.78|0
1654718910000|2022-06-08 20:08:30|474.54|472.14|474.36|471.96|474.54|472.14|474.36|471.96|0
1654718920000|2022-06-08 20:08:40|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1654718930000|2022-06-08 20:08:50|474.89|472.49|474.71|472.31|474.89|472.49|474.71|472.31|0
1654718940000|2022-06-08 20:09:00|474.54|472.14|474.36|471.96|474.54|472.14|474.36|471.96|0
1654718960000|2022-06-08 20:09:20|474.27|471.87|474.18|471.78|474.36|471.96|474.18|471.78|0
1654718970000|2022-06-08 20:09:30|474.36|471.96|474.54|472.14|474.54|472.14|474.36|471.96|0
1654718980000|2022-06-08 20:09:40|474.36|471.96|474.18|471.78|474.36|471.96|474.18|471.78|0
1654718990000|2022-06-08 20:09:50|474.36|471.96|474.36|471.96|474.36|471.96|474.27|471.87|0
1654719000000|2022-06-08 20:10:00|474.53|472.13|474.27|471.87|474.53|472.13|474.27|471.87|0
1654719010000|2022-06-08 20:10:10|474.18|471.78|474.1|471.7|474.18|471.78|474.1|471.7|0
1654719020000|2022-06-08 20:10:20|474.18|471.78|474.53|472.13|474.53|472.13|474.18|471.78|0
1654719030000|2022-06-08 20:10:30|474.36|471.96|474.18|471.78|474.36|471.96|474.18|471.78|0
1654719040000|2022-06-08 20:10:40|474.01|471.61|474.01|471.61|474.01|471.61|474.01|471.61|0
1654719070000|2022-06-08 20:11:10|474.53|472.13|474.36|471.96|474.53|472.13|474.36|471.96|0
1654719080000|2022-06-08 20:11:20|474.53|472.13|474.36|471.96|474.53|472.13|474.36|471.96|0
1654719090000|2022-06-08 20:11:30|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1654719110000|2022-06-08 20:11:50|474.36|471.96|474.18|471.78|474.36|471.96|474.18|471.78|0
1654719120000|2022-06-08 20:12:00|474.36|471.96|474.36|471.96|474.36|471.96|474.36|471.96|0
1654719130000|2022-06-08 20:12:10|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1654719140000|2022-06-08 20:12:20|474.01|471.61|474.1|471.7|474.1|471.7|474.01|471.61|0
1654719150000|2022-06-08 20:12:30|474.01|471.61|473.83|471.43|474.01|471.61|473.65|471.25|0
1654719160000|2022-06-08 20:12:40|473.65|471.25|473.48|471.08|473.65|471.25|473.48|471.08|0
1654719170000|2022-06-08 20:12:50|473.3|470.9|473.39|470.99|473.39|470.99|473.3|470.9|0
1654719180000|2022-06-08 20:13:00|473.3|470.9|473.12|470.72|473.3|470.9|473.12|470.72|0
1654719190000|2022-06-08 20:13:10|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1654719200000|2022-06-08 20:13:20|472.95|470.55|472.6|470.2|472.95|470.55|472.6|470.2|0
1654719210000|2022-06-08 20:13:30|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654719230000|2022-06-08 20:13:50|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654719240000|2022-06-08 20:14:00|473.12|470.72|472.95|470.55|473.12|470.72|472.95|470.55|0
1654719260000|2022-06-08 20:14:20|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1654719270000|2022-06-08 20:14:30|472.6|470.2|472.42|470.02|472.6|470.2|472.24|469.84|0
1654719280000|2022-06-08 20:14:40|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1654719290000|2022-06-08 20:14:50|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1654719310000|2022-06-08 20:15:10|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654719320000|2022-06-08 20:15:20|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654719330000|2022-06-08 20:15:30|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654719350000|2022-06-08 20:15:50|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1654719360000|2022-06-08 20:16:00|473.15|470.35|473.5|470.7|473.5|470.7|473.15|470.35|0
1654719370000|2022-06-08 20:16:10|473.32|470.52|473.68|470.88|473.68|470.88|473.32|470.52|0
1654719380000|2022-06-08 20:16:20|473.5|470.7|473.68|470.88|473.68|470.88|473.5|470.7|0
1654719390000|2022-06-08 20:16:30|473.59|470.79|473.5|470.7|473.59|470.79|473.5|470.7|0
1654719400000|2022-06-08 20:16:40|473.32|470.52|473.5|470.7|473.5|470.7|473.32|470.52|0
1654719410000|2022-06-08 20:16:50|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1654719420000|2022-06-08 20:17:00|473.67|470.87|473.67|470.87|473.67|470.87|473.5|470.7|0
1654719440000|2022-06-08 20:17:20|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1654719450000|2022-06-08 20:17:30|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1654719460000|2022-06-08 20:17:40|473.85|471.05|473.67|470.87|473.85|471.05|473.67|470.87|0
1654719470000|2022-06-08 20:17:50|473.5|470.7|473.85|471.05|473.85|471.05|473.5|470.7|0
1654719500000|2022-06-08 20:18:20|474.03|471.23|473.67|470.87|474.12|471.32|473.67|470.87|0
1654719510000|2022-06-08 20:18:30|473.59|470.79|473.5|470.7|473.59|470.79|473.5|470.7|0
1654719520000|2022-06-08 20:18:40|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1654719530000|2022-06-08 20:18:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1654719540000|2022-06-08 20:19:00|473.67|470.87|473.32|470.52|473.67|470.87|473.32|470.52|0
1654719560000|2022-06-08 20:19:20|473.67|470.87|473.5|470.7|473.67|470.87|473.5|470.7|0
1654719570000|2022-06-08 20:19:30|473.67|470.87|473.5|470.7|473.67|470.87|473.5|470.7|0
1654719580000|2022-06-08 20:19:40|473.67|470.87|473.32|470.52|473.67|470.87|473.32|470.52|0
1654719600000|2022-06-08 20:20:00|473.5|470.7|473.67|470.87|473.67|470.87|473.5|470.7|0
1654719610000|2022-06-08 20:20:10|473.59|470.79|473.5|470.7|473.59|470.79|473.5|470.7|0
1654719620000|2022-06-08 20:20:20|473.41|470.61|473.32|470.52|473.41|470.61|473.32|470.52|0
1654719640000|2022-06-08 20:20:40|473.15|470.35|472.97|470.17|473.15|470.35|472.79|469.99|0
1654719650000|2022-06-08 20:20:50|472.62|469.82|472.62|469.82|472.62|469.82|472.44|469.64|0
1654719670000|2022-06-08 20:21:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654719680000|2022-06-08 20:21:20|472.71|469.91|472.97|470.17|472.97|470.17|472.62|469.82|0
1654719690000|2022-06-08 20:21:30|472.79|469.99|472.97|470.17|472.97|470.17|472.79|469.99|0
1654719720000|2022-06-08 20:22:00|472.79|469.99|472.79|469.99|472.88|470.08|472.79|469.99|0
1654719730000|2022-06-08 20:22:10|472.88|470.08|472.79|469.99|472.97|470.17|472.79|469.99|0
1654719740000|2022-06-08 20:22:20|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1654719770000|2022-06-08 20:22:50|472.62|469.82|472.71|469.91|472.71|469.91|472.62|469.82|0
1654719780000|2022-06-08 20:23:00|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654719790000|2022-06-08 20:23:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654719810000|2022-06-08 20:23:30|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654719820000|2022-06-08 20:23:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654719840000|2022-06-08 20:24:00|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1654719860000|2022-06-08 20:24:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654719890000|2022-06-08 20:24:50|472.97|470.17|472.79|469.99|472.97|470.17|472.79|469.99|0
1654719900000|2022-06-08 20:25:00|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1654719910000|2022-06-08 20:25:10|472.88|470.08|472.79|469.99|472.88|470.08|472.79|469.99|0
1654719950000|2022-06-08 20:25:50|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654719980000|2022-06-08 20:26:20|472.53|469.73|472.53|469.73|472.53|469.73|472.53|469.73|0
1654719990000|2022-06-08 20:26:30|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654720010000|2022-06-08 20:26:50|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1654720020000|2022-06-08 20:27:00|472.53|469.73|472.62|469.82|472.62|469.82|472.53|469.73|0
1654720030000|2022-06-08 20:27:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720040000|2022-06-08 20:27:20|472.71|469.91|472.62|469.82|472.71|469.91|472.62|469.82|0
1654720070000|2022-06-08 20:27:50|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654720080000|2022-06-08 20:28:00|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720100000|2022-06-08 20:28:20|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1654720110000|2022-06-08 20:28:30|472.79|469.99|472.97|470.17|472.97|470.17|472.79|469.99|0
1654720120000|2022-06-08 20:28:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720130000|2022-06-08 20:28:50|472.97|470.17|472.79|469.99|472.97|470.17|472.79|469.99|0
1654720140000|2022-06-08 20:29:00|472.61|469.81|472.44|469.64|472.61|469.81|472.44|469.64|0
1654720160000|2022-06-08 20:29:20|472.61|469.81|472.44|469.64|472.61|469.81|472.44|469.64|0
1654720170000|2022-06-08 20:29:30|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654720180000|2022-06-08 20:29:40|472.53|469.73|472.53|469.73|472.53|469.73|472.53|469.73|0
1654720190000|2022-06-08 20:29:50|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720200000|2022-06-08 20:30:00|472.71|469.91|472.61|469.81|472.79|469.99|472.61|469.81|0
1654720220000|2022-06-08 20:30:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720230000|2022-06-08 20:30:30|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654720250000|2022-06-08 20:30:50|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720260000|2022-06-08 20:31:00|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654720270000|2022-06-08 20:31:10|472.53|469.73|472.61|469.81|472.61|469.81|472.53|469.73|0
1654720280000|2022-06-08 20:31:20|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654720290000|2022-06-08 20:31:30|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1654720310000|2022-06-08 20:31:50|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654720320000|2022-06-08 20:32:00|472.26|469.46|472.35|469.55|472.35|469.55|472.26|469.46|0
1654720330000|2022-06-08 20:32:10|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1654720340000|2022-06-08 20:32:20|472.09|469.29|472.26|469.46|472.26|469.46|472.09|469.29|0
1654720350000|2022-06-08 20:32:30|472.18|469.38|472.26|469.46|472.26|469.46|472.18|469.38|0
1654720360000|2022-06-08 20:32:40|472.18|469.38|472.09|469.29|472.26|469.46|472.09|469.29|0
1654720370000|2022-06-08 20:32:50|472|469.2|472.09|469.29|472.09|469.29|471.91|469.11|0
1654720380000|2022-06-08 20:33:00|471.91|469.11|471.91|469.11|472|469.2|471.91|469.11|0
1654720390000|2022-06-08 20:33:10|472|469.2|471.91|469.11|472|469.2|471.91|469.11|0
1654720400000|2022-06-08 20:33:20|472|469.2|471.91|469.11|472|469.2|471.91|469.11|0
1654720430000|2022-06-08 20:33:50|472.09|469.29|471.91|469.11|472.09|469.29|471.91|469.11|0
1654720440000|2022-06-08 20:34:00|472.09|469.29|471.91|469.11|472.09|469.29|471.91|469.11|0
1654720460000|2022-06-08 20:34:20|472.09|469.29|472.09|469.29|472.09|469.29|472.09|469.29|0
1654720480000|2022-06-08 20:34:40|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1654720490000|2022-06-08 20:34:50|472.18|469.38|472.26|469.46|472.26|469.46|472.18|469.38|0
1654720500000|2022-06-08 20:35:00|472.08|469.28|472.26|469.46|472.26|469.46|472.08|469.28|0
1654720510000|2022-06-08 20:35:10|472.08|469.28|472.18|469.38|472.18|469.38|472.08|469.28|0
1654720520000|2022-06-08 20:35:20|472.26|469.46|472.08|469.28|472.26|469.46|472.08|469.28|0
1654720540000|2022-06-08 20:35:40|472|469.2|471.91|469.11|472|469.2|471.91|469.11|0
1654720620000|2022-06-08 20:37:00|472.18|469.38|472.08|469.28|472.18|469.38|472.08|469.28|0
1654720660000|2022-06-08 20:37:40|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1654720700000|2022-06-08 20:38:20|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1654720740000|2022-06-08 20:39:00|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1654720750000|2022-06-08 20:39:10|472.43|469.63|472.26|469.46|472.43|469.63|472.26|469.46|0
1654720760000|2022-06-08 20:39:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654720780000|2022-06-08 20:39:40|472.61|469.81|472.61|469.81|472.61|469.81|472.43|469.63|0
1654720790000|2022-06-08 20:39:50|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654720800000|2022-06-08 20:40:00|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654720810000|2022-06-08 20:40:10|472.88|470.08|472.96|470.16|472.96|470.16|472.88|470.08|0
1654720820000|2022-06-08 20:40:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1654720830000|2022-06-08 20:40:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654720840000|2022-06-08 20:40:40|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1654720860000|2022-06-08 20:41:00|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654720870000|2022-06-08 20:41:10|472.88|470.08|472.79|469.99|472.88|470.08|472.79|469.99|0
1654720890000|2022-06-08 20:41:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654720900000|2022-06-08 20:41:40|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1654720910000|2022-06-08 20:41:50|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654720930000|2022-06-08 20:42:10|472.79|469.99|473.14|470.34|473.14|470.34|472.79|469.99|0
1654720940000|2022-06-08 20:42:20|472.96|470.16|473.05|470.25|473.05|470.25|472.96|470.16|0
1654720950000|2022-06-08 20:42:30|472.96|470.16|472.96|470.16|473.14|470.34|472.96|470.16|0
1654720960000|2022-06-08 20:42:40|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1654720970000|2022-06-08 20:42:50|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1654720990000|2022-06-08 20:43:10|473.31|470.51|473.14|470.34|473.31|470.51|473.14|470.34|0
1654721000000|2022-06-08 20:43:20|473.31|470.51|473.14|470.34|473.31|470.51|473.14|470.34|0
1654721010000|2022-06-08 20:43:30|473.31|470.51|473.23|470.43|473.31|470.51|473.23|470.43|0
1654721020000|2022-06-08 20:43:40|473.14|470.34|473.14|470.34|473.23|470.43|473.14|470.34|0
1654721030000|2022-06-08 20:43:50|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721040000|2022-06-08 20:44:00|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1654721050000|2022-06-08 20:44:10|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721060000|2022-06-08 20:44:20|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1654721080000|2022-06-08 20:44:40|473.31|470.51|473.14|470.34|473.31|470.51|473.14|470.34|0
1654721100000|2022-06-08 20:45:00|472.78|469.98|472.96|470.16|472.96|470.16|472.78|469.98|0
1654721110000|2022-06-08 20:45:10|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721120000|2022-06-08 20:45:20|473.14|470.34|473.31|470.51|473.31|470.51|473.14|470.34|0
1654721130000|2022-06-08 20:45:30|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721140000|2022-06-08 20:45:40|473.31|470.51|473.23|470.43|473.31|470.51|473.23|470.43|0
1654721150000|2022-06-08 20:45:50|473.31|470.51|473.31|470.51|473.49|470.69|473.31|470.51|0
1654721200000|2022-06-08 20:46:40|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1654721210000|2022-06-08 20:46:50|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721250000|2022-06-08 20:47:30|473.49|470.69|473.31|470.51|473.49|470.69|473.31|470.51|0
1654721290000|2022-06-08 20:48:10|473.23|470.43|473.31|470.51|473.31|470.51|473.23|470.43|0
1654721320000|2022-06-08 20:48:40|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1654721340000|2022-06-08 20:49:00|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721350000|2022-06-08 20:49:10|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1654721360000|2022-06-08 20:49:20|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721370000|2022-06-08 20:49:30|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721380000|2022-06-08 20:49:40|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721390000|2022-06-08 20:49:50|473.49|470.69|473.49|470.69|473.49|470.69|473.49|470.69|0
1654721400000|2022-06-08 20:50:00|473.31|470.51|473.49|470.69|473.49|470.69|473.31|470.51|0
1654721460000|2022-06-08 20:51:00|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721470000|2022-06-08 20:51:10|473.49|470.69|473.31|470.51|473.49|470.69|473.31|470.51|0
1654721480000|2022-06-08 20:51:20|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721490000|2022-06-08 20:51:30|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721500000|2022-06-08 20:51:40|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721510000|2022-06-08 20:51:50|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721590000|2022-06-08 20:53:10|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1654721600000|2022-06-08 20:53:20|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654721610000|2022-06-08 20:53:30|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1654721630000|2022-06-08 20:53:50|473.31|470.51|472.96|470.16|473.31|470.51|472.96|470.16|0
1654721640000|2022-06-08 20:54:00|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654721650000|2022-06-08 20:54:10|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654721660000|2022-06-08 20:54:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654721680000|2022-06-08 20:54:40|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1654721690000|2022-06-08 20:54:50|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654721700000|2022-06-08 20:55:00|472.61|469.81|472.43|469.63|472.61|469.81|472.43|469.63|0
1654721750000|2022-06-08 20:55:50|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1654721760000|2022-06-08 20:56:00|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1654721770000|2022-06-08 20:56:10|471.9|469.1|471.55|468.75|471.9|469.1|471.55|468.75|0
1654721780000|2022-06-08 20:56:20|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1654721800000|2022-06-08 20:56:40|471.9|469.1|471.73|468.93|471.9|469.1|471.73|468.93|0
1654721810000|2022-06-08 20:56:50|471.82|469.02|471.73|468.93|471.82|469.02|471.73|468.93|0
1654721820000|2022-06-08 20:57:00|471.9|469.1|471.73|468.93|471.9|469.1|471.73|468.93|0
1654721830000|2022-06-08 20:57:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1654721850000|2022-06-08 20:57:30|471.73|468.93|471.55|468.75|471.73|468.93|471.55|468.75|0
1654721860000|2022-06-08 20:57:40|471.73|468.93|471.9|469.1|471.9|469.1|471.73|468.93|0
1654721880000|2022-06-08 20:58:00|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1654721900000|2022-06-08 20:58:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654721910000|2022-06-08 20:58:30|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1654721920000|2022-06-08 20:58:40|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1654721930000|2022-06-08 20:58:50|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1654721940000|2022-06-08 20:59:00|472.52|469.72|472.52|469.72|472.78|469.98|472.52|469.72|0
1654721960000|2022-06-08 20:59:20|472.6|469.8|472.78|469.98|472.78|469.98|472.6|469.8|0
1654721970000|2022-06-08 20:59:30|472.69|469.89|472.6|469.8|472.78|469.98|472.6|469.8|0
1654721980000|2022-06-08 20:59:40|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1654721990000|2022-06-08 20:59:50|472.69|469.89|472.87|470.07|472.87|470.07|472.52|469.72|0
1654722000000|2022-06-08 21:00:00|472.5|469.7|472.6|469.8|472.6|469.8|472.5|469.7|0
1654722010000|2022-06-08 21:00:10|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1654722030000|2022-06-08 21:00:30|472.86|470.06|472.86|470.06|472.86|470.06|472.86|470.06|0
1654722040000|2022-06-08 21:00:40|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1654722050000|2022-06-08 21:00:50|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1654722060000|2022-06-08 21:01:00|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654722070000|2022-06-08 21:01:10|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1654722100000|2022-06-08 21:01:40|472.78|469.98|472.78|469.98|472.78|469.98|472.78|469.98|0
1654722110000|2022-06-08 21:01:50|472.57|469.77|472.32|469.52|472.57|469.77|472.32|469.52|0
1654722130000|2022-06-08 21:02:10|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1654722190000|2022-06-08 21:03:10|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1654722280000|2022-06-08 21:04:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654722340000|2022-06-08 21:05:40|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1654722390000|2022-06-08 21:06:30|472.42|469.62|472.45|469.65|472.45|469.65|472.42|469.62|0
1654722400000|2022-06-08 21:06:40|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1654722440000|2022-06-08 21:07:20|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1654722460000|2022-06-08 21:07:40|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1654722590000|2022-06-08 21:09:50|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1654722670000|2022-06-08 21:11:10|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1654722700000|2022-06-08 21:11:40|472.18|469.38|472.16|469.36|472.18|469.38|472.16|469.36|0
1654722720000|2022-06-08 21:12:00|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1654722740000|2022-06-08 21:12:20|472.16|469.36|472.16|469.36|472.16|469.36|472.16|469.36|0
1654722760000|2022-06-08 21:12:40|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1654722960000|2022-06-08 21:16:00|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654722980000|2022-06-08 21:16:20|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1654722990000|2022-06-08 21:16:30|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654723000000|2022-06-08 21:16:40|472.03|469.23|472.03|469.23|472.03|469.23|472.03|469.23|0
1654723010000|2022-06-08 21:16:50|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654723020000|2022-06-08 21:17:00|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1654723030000|2022-06-08 21:17:10|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654723100000|2022-06-08 21:18:20|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1654723110000|2022-06-08 21:18:30|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1654723280000|2022-06-08 21:21:20|471.99|469.19|472.06|469.26|472.06|469.26|471.99|469.19|0
1654723290000|2022-06-08 21:21:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654723310000|2022-06-08 21:21:50|472.47|469.67|472.31|469.51|472.47|469.67|472.31|469.51|0
1654723320000|2022-06-08 21:22:00|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1654723410000|2022-06-08 21:23:30|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1654723420000|2022-06-08 21:23:40|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1654723700000|2022-06-08 21:28:20|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1654723730000|2022-06-08 21:28:50|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1654723790000|2022-06-08 21:29:50|472.16|469.36|472.16|469.36|472.16|469.36|472.16|469.36|0
1654723810000|2022-06-08 21:30:10|472.18|469.38|472.28|469.48|472.28|469.48|472.18|469.38|0
1654723890000|2022-06-08 21:31:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654723990000|2022-06-08 21:33:10|472.41|469.61|472.56|469.76|472.56|469.76|472.41|469.61|0
1654724030000|2022-06-08 21:33:50|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654724050000|2022-06-08 21:34:10|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1654724290000|2022-06-08 21:38:10|472.61|469.81|472.59|469.79|472.61|469.81|472.59|469.79|0
1654724300000|2022-06-08 21:38:20|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1654724310000|2022-06-08 21:38:30|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1654724710000|2022-06-08 21:45:10|472.66|469.86|472.69|469.89|472.69|469.89|472.66|469.86|0
1654724720000|2022-06-08 21:45:20|472.68|469.88|472.68|469.88|472.68|469.88|472.68|469.88|0
1654724730000|2022-06-08 21:45:30|472.66|469.86|472.64|469.84|472.66|469.86|472.64|469.84|0
1654724760000|2022-06-08 21:46:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654724770000|2022-06-08 21:46:10|472.68|469.88|472.68|469.88|472.68|469.88|472.68|469.88|0
1654724780000|2022-06-08 21:46:20|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1654724810000|2022-06-08 21:46:50|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654724850000|2022-06-08 21:47:30|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1654724860000|2022-06-08 21:47:40|472.68|469.88|472.68|469.88|472.68|469.88|472.68|469.88|0
1654724890000|2022-06-08 21:48:10|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1654724900000|2022-06-08 21:48:20|472.74|469.94|472.76|469.96|472.76|469.96|472.74|469.94|0
1654724910000|2022-06-08 21:48:30|472.68|469.88|472.68|469.88|472.68|469.88|472.68|469.88|0
1654725000000|2022-06-08 21:50:00|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1654725080000|2022-06-08 21:51:20|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1654725090000|2022-06-08 21:51:30|472.38|469.58|472.4|469.6|472.4|469.6|472.38|469.58|0
1654725130000|2022-06-08 21:52:10|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654725160000|2022-06-08 21:52:40|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1654725170000|2022-06-08 21:52:50|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654725340000|2022-06-08 21:55:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654725350000|2022-06-08 21:55:50|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1654725360000|2022-06-08 21:56:00|472.48|469.68|472.43|469.63|472.48|469.68|472.43|469.63|0
1654725370000|2022-06-08 21:56:10|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654725380000|2022-06-08 21:56:20|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1654725400000|2022-06-08 21:56:40|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1654725420000|2022-06-08 21:57:00|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1654725450000|2022-06-08 21:57:30|472.32|469.52|472.35|469.55|472.35|469.55|472.32|469.52|0
1654725470000|2022-06-08 21:57:50|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1654725540000|2022-06-08 21:59:00|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1654725560000|2022-06-08 21:59:20|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1654725600000|2022-06-08 22:00:00|472.85|470.05|473.02|470.22|473.02|470.22|472.85|470.05|0
1654725610000|2022-06-08 22:00:10|472.93|470.13|473.46|470.66|473.46|470.66|472.93|470.13|0
1654725620000|2022-06-08 22:00:20|473.64|470.84|473.46|470.66|473.64|470.84|473.46|470.66|0
1654725630000|2022-06-08 22:00:30|473.28|470.48|473.11|470.31|473.28|470.48|473.11|470.31|0
1654725650000|2022-06-08 22:00:50|472.93|470.13|473.11|470.31|473.11|470.31|472.93|470.13|0
1654725660000|2022-06-08 22:01:00|472.93|470.13|472.67|469.87|473.02|470.22|472.67|469.87|0
1654725670000|2022-06-08 22:01:10|472.58|469.78|472.76|469.96|472.76|469.96|472.58|469.78|0
1654725710000|2022-06-08 22:01:50|472.67|469.87|472.67|469.87|472.76|469.96|472.67|469.87|0
1654725720000|2022-06-08 22:02:00|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1654725730000|2022-06-08 22:02:10|473.11|470.31|473.11|470.31|473.11|470.31|473.11|470.31|0
1654725740000|2022-06-08 22:02:20|473.28|470.48|473.46|470.66|473.46|470.66|473.28|470.48|0
1654725770000|2022-06-08 22:02:50|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1654725780000|2022-06-08 22:03:00|473.46|470.66|473.28|470.48|473.46|470.66|473.28|470.48|0
1654725790000|2022-06-08 22:03:10|473.2|470.4|473.11|470.31|473.2|470.4|473.11|470.31|0
1654725800000|2022-06-08 22:03:20|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654725820000|2022-06-08 22:03:40|473.46|470.66|473.81|471.01|473.81|471.01|473.46|470.66|0
1654725830000|2022-06-08 22:03:50|473.99|471.19|473.99|471.19|473.99|471.19|473.99|471.19|0
1654725840000|2022-06-08 22:04:00|474.08|471.28|474.16|471.36|474.16|471.36|473.99|471.19|0
1654725850000|2022-06-08 22:04:10|473.99|471.19|474.16|471.36|474.16|471.36|473.99|471.19|0
1654725860000|2022-06-08 22:04:20|474.34|471.54|474.34|471.54|474.34|471.54|474.34|471.54|0
1654725870000|2022-06-08 22:04:30|474.26|471.46|474.34|471.54|474.34|471.54|474.26|471.46|0
1654725880000|2022-06-08 22:04:40|474.52|471.72|474.52|471.72|474.52|471.72|474.52|471.72|0
1654725890000|2022-06-08 22:04:50|474.69|471.89|474.69|471.89|474.69|471.89|474.52|471.72|0
1654725900000|2022-06-08 22:05:00|474.52|471.72|474.34|471.54|474.52|471.72|474.34|471.54|0
1654725910000|2022-06-08 22:05:10|474.43|471.63|474.34|471.54|474.43|471.63|474.34|471.54|0
1654725920000|2022-06-08 22:05:20|474.16|471.36|474.26|471.46|474.26|471.46|474.16|471.36|0
1654725930000|2022-06-08 22:05:30|474.34|471.54|474.34|471.54|474.34|471.54|474.34|471.54|0
1654725950000|2022-06-08 22:05:50|474.43|471.63|474.26|471.46|474.43|471.63|474.26|471.46|0
1654725960000|2022-06-08 22:06:00|474.34|471.54|474.26|471.46|474.34|471.54|474.26|471.46|0
1654725970000|2022-06-08 22:06:10|474.34|471.54|474.34|471.54|474.34|471.54|474.34|471.54|0
1654725980000|2022-06-08 22:06:20|474.26|471.46|474.16|471.36|474.26|471.46|474.16|471.36|0
1654726020000|2022-06-08 22:07:00|474.34|471.54|474.16|471.36|474.34|471.54|474.16|471.36|0
1654726080000|2022-06-08 22:08:00|473.99|471.19|473.99|471.19|473.99|471.19|473.99|471.19|0
1654726090000|2022-06-08 22:08:10|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1654726100000|2022-06-08 22:08:20|473.99|471.19|473.99|471.19|473.99|471.19|473.99|471.19|0
1654726130000|2022-06-08 22:08:50|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1654726210000|2022-06-08 22:10:10|473.9|471.1|473.99|471.19|473.99|471.19|473.81|471.01|0
1654726240000|2022-06-08 22:10:40|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1654726250000|2022-06-08 22:10:50|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1654726260000|2022-06-08 22:11:00|474.08|471.28|473.99|471.19|474.08|471.28|473.99|471.19|0
1654726330000|2022-06-08 22:12:10|473.98|471.18|473.98|471.18|473.98|471.18|473.98|471.18|0
1654726350000|2022-06-08 22:12:30|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1654726380000|2022-06-08 22:13:00|473.98|471.18|473.98|471.18|473.98|471.18|473.98|471.18|0
1654726430000|2022-06-08 22:13:50|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1654726440000|2022-06-08 22:14:00|474.16|471.36|474.08|471.28|474.16|471.36|474.08|471.28|0
1654726450000|2022-06-08 22:14:10|474.16|471.36|473.98|471.18|474.16|471.36|473.98|471.18|0
1654726470000|2022-06-08 22:14:30|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1654726480000|2022-06-08 22:14:40|473.81|471.01|473.46|470.66|473.81|471.01|473.46|470.66|0
1654726490000|2022-06-08 22:14:50|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1654726510000|2022-06-08 22:15:10|473.46|470.66|473.46|470.66|473.46|470.66|473.46|470.66|0
1654726560000|2022-06-08 22:16:00|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654726570000|2022-06-08 22:16:10|473.37|470.57|473.28|470.48|473.37|470.57|473.28|470.48|0
1654726610000|2022-06-08 22:16:50|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1654726620000|2022-06-08 22:17:00|473.19|470.39|473.28|470.48|473.28|470.48|473.19|470.39|0
1654726640000|2022-06-08 22:17:20|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1654726670000|2022-06-08 22:17:50|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654726680000|2022-06-08 22:18:00|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654726710000|2022-06-08 22:18:30|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1654726810000|2022-06-08 22:20:10|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654726820000|2022-06-08 22:20:20|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654726870000|2022-06-08 22:21:10|473.19|470.39|473.1|470.3|473.19|470.39|473.1|470.3|0
1654726890000|2022-06-08 22:21:30|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1654726900000|2022-06-08 22:21:40|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1654726930000|2022-06-08 22:22:10|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1654726960000|2022-06-08 22:22:40|473.19|470.39|473.28|470.48|473.28|470.48|473.19|470.39|0
1654726970000|2022-06-08 22:22:50|473.45|470.65|472.92|470.12|473.45|470.65|472.92|470.12|0
1654726980000|2022-06-08 22:23:00|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654726990000|2022-06-08 22:23:10|473.37|470.57|473.45|470.65|473.45|470.65|473.37|470.57|0
1654727010000|2022-06-08 22:23:30|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1654727020000|2022-06-08 22:23:40|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1654727050000|2022-06-08 22:24:10|473.8|471|473.8|471|473.8|471|473.8|471|0
1654727080000|2022-06-08 22:24:40|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1654727150000|2022-06-08 22:25:50|473.45|470.65|473.28|470.48|473.45|470.65|473.28|470.48|0
1654727160000|2022-06-08 22:26:00|473.19|470.39|473.1|470.3|473.19|470.39|473.1|470.3|0
1654727170000|2022-06-08 22:26:10|473.28|470.48|473.1|470.3|473.28|470.48|473.1|470.3|0
1654727180000|2022-06-08 22:26:20|472.92|470.12|472.84|470.04|472.92|470.12|472.75|469.95|0
1654727190000|2022-06-08 22:26:30|472.75|469.95|472.92|470.12|472.92|470.12|472.75|469.95|0
1654727220000|2022-06-08 22:27:00|472.75|469.95|472.84|470.04|472.84|470.04|472.75|469.95|0
1654727230000|2022-06-08 22:27:10|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654727240000|2022-06-08 22:27:20|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1654727260000|2022-06-08 22:27:40|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1654727280000|2022-06-08 22:28:00|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1654727310000|2022-06-08 22:28:30|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1654727330000|2022-06-08 22:28:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727370000|2022-06-08 22:29:30|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1654727380000|2022-06-08 22:29:40|472.57|469.77|472.75|469.95|472.75|469.95|472.57|469.77|0
1654727390000|2022-06-08 22:29:50|472.84|470.04|472.75|469.95|472.92|470.12|472.75|469.95|0
1654727400000|2022-06-08 22:30:00|472.57|469.77|472.39|469.59|472.57|469.77|472.39|469.59|0
1654727410000|2022-06-08 22:30:10|472.57|469.77|472.57|469.77|472.57|469.77|472.57|469.77|0
1654727440000|2022-06-08 22:30:40|472.49|469.69|472.57|469.77|472.57|469.77|472.49|469.69|0
1654727450000|2022-06-08 22:30:50|472.49|469.69|472.57|469.77|472.57|469.77|472.49|469.69|0
1654727460000|2022-06-08 22:31:00|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727470000|2022-06-08 22:31:10|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1654727490000|2022-06-08 22:31:30|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727510000|2022-06-08 22:31:50|472.31|469.51|472.04|469.24|472.31|469.51|472.04|469.24|0
1654727530000|2022-06-08 22:32:10|472.13|469.33|472.04|469.24|472.13|469.33|472.04|469.24|0
1654727550000|2022-06-08 22:32:30|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1654727560000|2022-06-08 22:32:40|471.69|468.89|471.69|468.89|471.69|468.89|471.69|468.89|0
1654727570000|2022-06-08 22:32:50|471.87|469.07|472.39|469.59|472.39|469.59|471.87|469.07|0
1654727590000|2022-06-08 22:33:10|472.31|469.51|472.22|469.42|472.31|469.51|472.22|469.42|0
1654727610000|2022-06-08 22:33:30|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654727630000|2022-06-08 22:33:50|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1654727660000|2022-06-08 22:34:20|471.96|469.16|472.04|469.24|472.04|469.24|471.96|469.16|0
1654727670000|2022-06-08 22:34:30|472.22|469.42|472.22|469.42|472.22|469.42|472.04|469.24|0
1654727680000|2022-06-08 22:34:40|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654727720000|2022-06-08 22:35:20|472.22|469.42|472.57|469.77|472.66|469.86|472.22|469.42|0
1654727730000|2022-06-08 22:35:30|472.74|469.94|472.92|470.12|472.92|470.12|472.74|469.94|0
1654727740000|2022-06-08 22:35:40|472.74|469.94|472.92|470.12|472.92|470.12|472.74|469.94|0
1654727750000|2022-06-08 22:35:50|472.74|469.94|472.57|469.77|472.74|469.94|472.57|469.77|0
1654727760000|2022-06-08 22:36:00|472.74|469.94|472.57|469.77|472.74|469.94|472.57|469.77|0
1654727770000|2022-06-08 22:36:10|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727790000|2022-06-08 22:36:30|472.22|469.42|472.31|469.51|472.39|469.59|472.22|469.42|0
1654727800000|2022-06-08 22:36:40|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1654727810000|2022-06-08 22:36:50|472.13|469.33|472.22|469.42|472.22|469.42|472.13|469.33|0
1654727820000|2022-06-08 22:37:00|472.13|469.33|472.22|469.42|472.22|469.42|472.13|469.33|0
1654727840000|2022-06-08 22:37:20|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727850000|2022-06-08 22:37:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654727860000|2022-06-08 22:37:40|472.13|469.33|472.22|469.42|472.22|469.42|472.04|469.24|0
1654727870000|2022-06-08 22:37:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1654727880000|2022-06-08 22:38:00|472.22|469.42|472.04|469.24|472.22|469.42|471.86|469.06|0
1654727890000|2022-06-08 22:38:10|472.13|469.33|472.22|469.42|472.22|469.42|472.04|469.24|0
1654727900000|2022-06-08 22:38:20|472.04|469.24|472.04|469.24|472.04|469.24|471.96|469.16|0
1654727910000|2022-06-08 22:38:30|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654727970000|2022-06-08 22:39:30|471.78|468.98|471.86|469.06|471.86|469.06|471.78|468.98|0
1654727980000|2022-06-08 22:39:40|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654727990000|2022-06-08 22:39:50|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654728000000|2022-06-08 22:40:00|471.69|468.89|471.78|468.98|471.78|468.98|471.69|468.89|0
1654728010000|2022-06-08 22:40:10|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728040000|2022-06-08 22:40:40|472.04|469.24|471.86|469.06|472.04|469.24|471.86|469.06|0
1654728050000|2022-06-08 22:40:50|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654728090000|2022-06-08 22:41:30|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728110000|2022-06-08 22:41:50|471.78|468.98|471.86|469.06|471.86|469.06|471.78|468.98|0
1654728140000|2022-06-08 22:42:20|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654728170000|2022-06-08 22:42:50|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654728180000|2022-06-08 22:43:00|471.86|469.06|471.86|469.06|472.04|469.24|471.86|469.06|0
1654728220000|2022-06-08 22:43:40|471.78|468.98|471.69|468.89|471.78|468.98|471.69|468.89|0
1654728230000|2022-06-08 22:43:50|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728240000|2022-06-08 22:44:00|472.04|469.24|471.86|469.06|472.04|469.24|471.86|469.06|0
1654728300000|2022-06-08 22:45:00|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654728330000|2022-06-08 22:45:30|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728340000|2022-06-08 22:45:40|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1654728350000|2022-06-08 22:45:50|471.69|468.89|471.69|468.89|471.69|468.89|471.69|468.89|0
1654728360000|2022-06-08 22:46:00|471.86|469.06|471.86|469.06|471.86|469.06|471.78|468.98|0
1654728380000|2022-06-08 22:46:20|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1654728410000|2022-06-08 22:46:50|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1654728420000|2022-06-08 22:47:00|472.04|469.24|472.04|469.24|472.13|469.33|472.04|469.24|0
1654728440000|2022-06-08 22:47:20|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654728450000|2022-06-08 22:47:30|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728500000|2022-06-08 22:48:20|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654728520000|2022-06-08 22:48:40|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1654728540000|2022-06-08 22:49:00|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1654728550000|2022-06-08 22:49:10|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1654728600000|2022-06-08 22:50:00|471.86|469.06|471.78|468.98|471.86|469.06|471.78|468.98|0
1654728610000|2022-06-08 22:50:10|471.77|468.97|471.68|468.88|471.77|468.97|471.68|468.88|0
1654728650000|2022-06-08 22:50:50|471.77|468.97|471.68|468.88|471.77|468.97|471.68|468.88|0
1654728680000|2022-06-08 22:51:20|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1654728690000|2022-06-08 22:51:30|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1654728700000|2022-06-08 22:51:40|471.6|468.8|471.68|468.88|471.68|468.88|471.6|468.8|0
1654728710000|2022-06-08 22:51:50|471.6|468.8|471.6|468.8|471.6|468.8|471.51|468.71|0
1654728720000|2022-06-08 22:52:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1654728850000|2022-06-08 22:54:10|471.42|468.62|471.33|468.53|471.42|468.62|471.33|468.53|0
1654728880000|2022-06-08 22:54:40|471.25|468.45|471.15|468.35|471.25|468.45|471.15|468.35|0
1654728910000|2022-06-08 22:55:10|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654728950000|2022-06-08 22:55:50|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1654728980000|2022-06-08 22:56:20|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729010000|2022-06-08 22:56:50|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729040000|2022-06-08 22:57:20|470.8|468|470.8|468|470.8|468|470.8|468|0
1654729050000|2022-06-08 22:57:30|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729100000|2022-06-08 22:58:20|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729120000|2022-06-08 22:58:40|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729140000|2022-06-08 22:59:00|471.07|468.27|470.98|468.18|471.07|468.27|470.98|468.18|0
1654729190000|2022-06-08 22:59:50|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729220000|2022-06-08 23:00:20|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1654729320000|2022-06-08 23:02:00|471.42|468.62|471.33|468.53|471.5|468.7|471.33|468.53|0
1654729330000|2022-06-08 23:02:10|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729340000|2022-06-08 23:02:20|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729380000|2022-06-08 23:03:00|470.8|468|470.8|468|470.8|468|470.8|468|0
1654729390000|2022-06-08 23:03:10|470.63|467.83|470.8|468|470.8|468|470.63|467.83|0
1654729400000|2022-06-08 23:03:20|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729420000|2022-06-08 23:03:40|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1654729430000|2022-06-08 23:03:50|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729440000|2022-06-08 23:04:00|470.89|468.09|470.8|468|470.89|468.09|470.8|468|0
1654729450000|2022-06-08 23:04:10|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729490000|2022-06-08 23:04:50|471.07|468.27|471.15|468.35|471.15|468.35|471.07|468.27|0
1654729500000|2022-06-08 23:05:00|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1654729510000|2022-06-08 23:05:10|471.33|468.53|471.15|468.35|471.33|468.53|471.15|468.35|0
1654729520000|2022-06-08 23:05:20|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1654729560000|2022-06-08 23:06:00|471.15|468.35|470.98|468.18|471.15|468.35|470.98|468.18|0
1654729590000|2022-06-08 23:06:30|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1654729620000|2022-06-08 23:07:00|470.89|468.09|470.97|468.17|470.97|468.17|470.89|468.09|0
1654729630000|2022-06-08 23:07:10|470.89|468.09|470.97|468.17|470.97|468.17|470.89|468.09|0
1654729640000|2022-06-08 23:07:20|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1654729650000|2022-06-08 23:07:30|470.8|468|470.97|468.17|470.97|468.17|470.8|468|0
1654729680000|2022-06-08 23:08:00|470.8|468|470.8|468|470.8|468|470.8|468|0
1654729720000|2022-06-08 23:08:40|470.71|467.91|470.62|467.82|470.71|467.91|470.62|467.82|0
1654729740000|2022-06-08 23:09:00|470.89|468.09|470.97|468.17|470.97|468.17|470.8|468|0
1654729750000|2022-06-08 23:09:10|471.07|468.27|471.15|468.35|471.15|468.35|471.07|468.27|0
1654729760000|2022-06-08 23:09:20|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1654729770000|2022-06-08 23:09:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729780000|2022-06-08 23:09:40|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1654729800000|2022-06-08 23:10:00|471.15|468.35|471.06|468.26|471.15|468.35|471.06|468.26|0
1654729810000|2022-06-08 23:10:10|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1654729820000|2022-06-08 23:10:20|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1654729840000|2022-06-08 23:10:40|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1654729890000|2022-06-08 23:11:30|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1654729900000|2022-06-08 23:11:40|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1654729930000|2022-06-08 23:12:10|471.06|468.26|470.97|468.17|471.15|468.35|470.97|468.17|0
1654729960000|2022-06-08 23:12:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1654729970000|2022-06-08 23:12:50|470.97|468.17|471.06|468.26|471.06|468.26|470.97|468.17|0
1654729980000|2022-06-08 23:13:00|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1654730010000|2022-06-08 23:13:30|470.8|468|470.89|468.09|470.89|468.09|470.8|468|0
1654730030000|2022-06-08 23:13:50|470.8|468|470.8|468|470.8|468|470.8|468|0
1654730040000|2022-06-08 23:14:00|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1654730070000|2022-06-08 23:14:30|470.8|468|470.8|468|470.8|468|470.8|468|0
1654730080000|2022-06-08 23:14:40|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654730120000|2022-06-08 23:15:20|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1654730140000|2022-06-08 23:15:40|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654730170000|2022-06-08 23:16:10|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1654730320000|2022-06-08 23:18:40|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1654730330000|2022-06-08 23:18:50|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654730340000|2022-06-08 23:19:00|470.44|467.64|470.44|467.64|470.54|467.74|470.44|467.64|0
1654730460000|2022-06-08 23:21:00|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1654730470000|2022-06-08 23:21:10|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1654730490000|2022-06-08 23:21:30|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1654730540000|2022-06-08 23:22:20|470.36|467.56|470.27|467.47|470.36|467.56|470.27|467.47|0
1654730550000|2022-06-08 23:22:30|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1654730580000|2022-06-08 23:23:00|470.62|467.82|470.53|467.73|470.62|467.82|470.53|467.73|0
1654730590000|2022-06-08 23:23:10|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654730630000|2022-06-08 23:23:50|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1654730650000|2022-06-08 23:24:10|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1654730680000|2022-06-08 23:24:40|470.71|467.91|470.79|467.99|470.79|467.99|470.71|467.91|0
1654730710000|2022-06-08 23:25:10|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654730720000|2022-06-08 23:25:20|470.97|468.17|471.32|468.52|471.32|468.52|470.97|468.17|0
1654730730000|2022-06-08 23:25:30|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1654730790000|2022-06-08 23:26:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1654730800000|2022-06-08 23:26:40|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1654730820000|2022-06-08 23:27:00|471.67|468.87|472.02|469.22|472.02|469.22|471.67|468.87|0
1654730830000|2022-06-08 23:27:10|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1654730840000|2022-06-08 23:27:20|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1654730850000|2022-06-08 23:27:30|472.11|469.31|472.02|469.22|472.11|469.31|472.02|469.22|0
1654730860000|2022-06-08 23:27:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1654730880000|2022-06-08 23:28:00|471.67|468.87|471.59|468.79|471.67|468.87|471.59|468.79|0
1654730890000|2022-06-08 23:28:10|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1654730900000|2022-06-08 23:28:20|471.76|468.96|471.67|468.87|471.76|468.96|471.67|468.87|0
1654730910000|2022-06-08 23:28:30|471.85|469.05|471.76|468.96|471.85|469.05|471.76|468.96|0
1654730930000|2022-06-08 23:28:50|471.85|469.05|471.76|468.96|471.85|469.05|471.76|468.96|0
1654730940000|2022-06-08 23:29:00|471.67|468.87|471.76|468.96|471.76|468.96|471.67|468.87|0
1654730950000|2022-06-08 23:29:10|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1654730980000|2022-06-08 23:29:40|471.76|468.96|471.67|468.87|471.76|468.96|471.67|468.87|0
1654730990000|2022-06-08 23:29:50|471.76|468.96|471.76|468.96|471.84|469.04|471.76|468.96|0
1654731000000|2022-06-08 23:30:00|471.84|469.04|471.67|468.87|471.84|469.04|471.67|468.87|0
1654731010000|2022-06-08 23:30:10|471.49|468.69|471.49|468.69|471.49|468.69|471.41|468.61|0
1654731020000|2022-06-08 23:30:20|471.41|468.61|471.32|468.52|471.41|468.61|471.32|468.52|0
1654731030000|2022-06-08 23:30:30|471.41|468.61|470.79|467.99|471.41|468.61|470.79|467.99|0
1654731040000|2022-06-08 23:30:40|470.62|467.82|470.61|467.81|470.62|467.82|470.61|467.81|0
1654731050000|2022-06-08 23:30:50|470.71|467.91|470.79|467.99|470.79|467.99|470.71|467.91|0
1654731060000|2022-06-08 23:31:00|470.61|467.81|470.44|467.64|470.61|467.81|470.44|467.64|0
1654731070000|2022-06-08 23:31:10|470.26|467.46|470.44|467.64|470.44|467.64|470.26|467.46|0
1654731100000|2022-06-08 23:31:40|470.26|467.46|470.44|467.64|470.44|467.64|470.26|467.46|0
1654731120000|2022-06-08 23:32:00|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1654731140000|2022-06-08 23:32:20|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1654731170000|2022-06-08 23:32:50|470.53|467.73|470.61|467.81|470.61|467.81|470.53|467.73|0
1654731180000|2022-06-08 23:33:00|470.71|467.91|470.61|467.81|470.71|467.91|470.61|467.81|0
1654731190000|2022-06-08 23:33:10|470.71|467.91|470.79|467.99|470.79|467.99|470.71|467.91|0
1654731210000|2022-06-08 23:33:30|470.71|467.91|470.61|467.81|470.71|467.91|470.61|467.81|0
1654731230000|2022-06-08 23:33:50|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654731240000|2022-06-08 23:34:00|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1654731250000|2022-06-08 23:34:10|470.7|467.9|470.61|467.81|470.7|467.9|470.61|467.81|0
1654731260000|2022-06-08 23:34:20|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654731270000|2022-06-08 23:34:30|470.7|467.9|470.79|467.99|470.79|467.99|470.7|467.9|0
1654731280000|2022-06-08 23:34:40|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1654731290000|2022-06-08 23:34:50|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654731310000|2022-06-08 23:35:10|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654731340000|2022-06-08 23:35:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654731350000|2022-06-08 23:35:50|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654731360000|2022-06-08 23:36:00|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1654731370000|2022-06-08 23:36:10|471.32|468.52|471.23|468.43|471.32|468.52|471.23|468.43|0
1654731380000|2022-06-08 23:36:20|471.32|468.52|471.32|468.52|471.32|468.52|471.23|468.43|0
1654731400000|2022-06-08 23:36:40|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1654731440000|2022-06-08 23:37:20|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1654731480000|2022-06-08 23:38:00|471.76|468.96|471.67|468.87|471.84|469.04|471.67|468.87|0
1654731490000|2022-06-08 23:38:10|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1654731500000|2022-06-08 23:38:20|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1654731550000|2022-06-08 23:39:10|471.76|468.96|471.84|469.04|471.84|469.04|471.76|468.96|0
1654731600000|2022-06-08 23:40:00|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1654731610000|2022-06-08 23:40:10|471.84|469.04|472.02|469.22|472.02|469.22|471.84|469.04|0
1654731620000|2022-06-08 23:40:20|471.84|469.04|471.84|469.04|471.93|469.13|471.84|469.04|0
1654731630000|2022-06-08 23:40:30|472.02|469.22|472.19|469.39|472.19|469.39|472.02|469.22|0
1654731640000|2022-06-08 23:40:40|472.28|469.48|472.19|469.39|472.28|469.48|472.19|469.39|0
1654731650000|2022-06-08 23:40:50|472.02|469.22|472.11|469.31|472.11|469.31|472.02|469.22|0
1654731660000|2022-06-08 23:41:00|472.19|469.39|472.02|469.22|472.19|469.39|472.02|469.22|0
1654731680000|2022-06-08 23:41:20|472.11|469.31|472.02|469.22|472.11|469.31|472.02|469.22|0
1654731690000|2022-06-08 23:41:30|472.11|469.31|472.19|469.39|472.19|469.39|472.11|469.31|0
1654731700000|2022-06-08 23:41:40|472.11|469.31|472.02|469.22|472.11|469.31|472.02|469.22|0
1654731710000|2022-06-08 23:41:50|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1654731720000|2022-06-08 23:42:00|472.02|469.22|471.93|469.13|472.02|469.22|471.93|469.13|0
1654731730000|2022-06-08 23:42:10|471.84|469.04|471.93|469.13|471.93|469.13|471.84|469.04|0
1654731740000|2022-06-08 23:42:20|471.84|469.04|471.66|468.86|471.93|469.13|471.66|468.86|0
1654731750000|2022-06-08 23:42:30|471.84|469.04|471.66|468.86|471.84|469.04|471.66|468.86|0
1654731760000|2022-06-08 23:42:40|471.58|468.78|471.58|468.78|471.66|468.86|471.58|468.78|0
1654731770000|2022-06-08 23:42:50|471.49|468.69|471.4|468.6|471.49|468.69|471.4|468.6|0
1654731780000|2022-06-08 23:43:00|471.49|468.69|471.31|468.51|471.49|468.69|471.31|468.51|0
1654731790000|2022-06-08 23:43:10|471.4|468.6|471.4|468.6|471.49|468.69|471.4|468.6|0
1654731800000|2022-06-08 23:43:20|471.49|468.69|471.4|468.6|471.49|468.69|471.31|468.51|0
1654731810000|2022-06-08 23:43:30|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1654731820000|2022-06-08 23:43:40|471.23|468.43|471.23|468.43|471.23|468.43|471.14|468.34|0
1654731830000|2022-06-08 23:43:50|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1654731840000|2022-06-08 23:44:00|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1654731850000|2022-06-08 23:44:10|471.14|468.34|471.05|468.25|471.14|468.34|471.05|468.25|0
1654731860000|2022-06-08 23:44:20|470.88|468.08|470.88|468.08|470.88|468.08|470.79|467.99|0
1654731870000|2022-06-08 23:44:30|471.05|468.25|471.14|468.34|471.14|468.34|471.05|468.25|0
1654731880000|2022-06-08 23:44:40|470.96|468.16|471.05|468.25|471.14|468.34|470.96|468.16|0
1654731900000|2022-06-08 23:45:00|470.96|468.16|470.88|468.08|470.96|468.16|470.88|468.08|0
1654731910000|2022-06-08 23:45:10|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654731920000|2022-06-08 23:45:20|470.88|468.08|470.61|467.81|470.88|468.08|470.61|467.81|0
1654731930000|2022-06-08 23:45:30|470.79|467.99|470.79|467.99|470.79|467.99|470.79|467.99|0
1654731940000|2022-06-08 23:45:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654731960000|2022-06-08 23:46:00|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654731970000|2022-06-08 23:46:10|470.78|467.98|470.61|467.81|470.78|467.98|470.61|467.81|0
1654731980000|2022-06-08 23:46:20|470.78|467.98|470.61|467.81|470.78|467.98|470.61|467.81|0
1654732000000|2022-06-08 23:46:40|470.52|467.72|470.61|467.81|470.61|467.81|470.52|467.72|0
1654732020000|2022-06-08 23:47:00|470.52|467.72|470.52|467.72|470.61|467.81|470.52|467.72|0
1654732030000|2022-06-08 23:47:10|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1654732060000|2022-06-08 23:47:40|470.52|467.72|470.61|467.81|470.61|467.81|470.43|467.63|0
1654732080000|2022-06-08 23:48:00|470.52|467.72|470.61|467.81|470.61|467.81|470.52|467.72|0
1654732090000|2022-06-08 23:48:10|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1654732100000|2022-06-08 23:48:20|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1654732110000|2022-06-08 23:48:30|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1654732140000|2022-06-08 23:49:00|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1654732150000|2022-06-08 23:49:10|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1654732160000|2022-06-08 23:49:20|470.7|467.9|470.61|467.81|470.7|467.9|470.61|467.81|0
1654732190000|2022-06-08 23:49:50|470.43|467.63|470.52|467.72|470.52|467.72|470.43|467.63|0
1654732200000|2022-06-08 23:50:00|470.26|467.46|470.43|467.63|470.43|467.63|470.26|467.46|0
1654732210000|2022-06-08 23:50:10|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1654732230000|2022-06-08 23:50:30|470.96|468.16|471.13|468.33|471.13|468.33|470.96|468.16|0
1654732250000|2022-06-08 23:50:50|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654732260000|2022-06-08 23:51:00|470.96|468.16|470.96|468.16|471.05|468.25|470.96|468.16|0
1654732280000|2022-06-08 23:51:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1654732290000|2022-06-08 23:51:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654732300000|2022-06-08 23:51:40|471.13|468.33|471.05|468.25|471.13|468.33|471.05|468.25|0
1654732310000|2022-06-08 23:51:50|471.13|468.33|471.05|468.25|471.13|468.33|471.05|468.25|0
1654732330000|2022-06-08 23:52:10|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1654732340000|2022-06-08 23:52:20|471.05|468.25|471.13|468.33|471.13|468.33|471.05|468.25|0
1654732360000|2022-06-08 23:52:40|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654732370000|2022-06-08 23:52:50|471.13|468.33|471.13|468.33|471.13|468.33|471.05|468.25|0
1654732380000|2022-06-08 23:53:00|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1654732390000|2022-06-08 23:53:10|470.96|468.16|471.05|468.25|471.05|468.25|470.96|468.16|0
1654732400000|2022-06-08 23:53:20|471.13|468.33|471.13|468.33|471.13|468.33|471.05|468.25|0
1654732410000|2022-06-08 23:53:30|471.48|468.68|471.48|468.68|471.66|468.86|471.48|468.68|0
1654732430000|2022-06-08 23:53:50|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1654732440000|2022-06-08 23:54:00|471.66|468.86|471.66|468.86|471.66|468.86|471.58|468.78|0
1654732450000|2022-06-08 23:54:10|471.58|468.78|471.58|468.78|471.58|468.78|471.58|468.78|0
1654732460000|2022-06-08 23:54:20|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1654732470000|2022-06-08 23:54:30|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1654732480000|2022-06-08 23:54:40|472.01|469.21|472.19|469.39|472.19|469.39|472.01|469.21|0
1654732490000|2022-06-08 23:54:50|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1654732500000|2022-06-08 23:55:00|472.19|469.39|472.28|469.48|472.36|469.56|472.19|469.39|0
1654732510000|2022-06-08 23:55:10|472.36|469.56|472.36|469.56|472.36|469.56|472.28|469.48|0
1654732520000|2022-06-08 23:55:20|472.28|469.48|472.01|469.21|472.28|469.48|472.01|469.21|0
1654732560000|2022-06-08 23:56:00|472.1|469.3|472.19|469.39|472.19|469.39|472.1|469.3|0
1654732570000|2022-06-08 23:56:10|472.1|469.3|472.1|469.3|472.1|469.3|472.01|469.21|0
1654732580000|2022-06-08 23:56:20|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1654732590000|2022-06-08 23:56:30|472.19|469.39|472.19|469.39|472.19|469.39|472.19|469.39|0
1654732600000|2022-06-08 23:56:40|472.28|469.48|472.19|469.39|472.28|469.48|472.19|469.39|0
1654732650000|2022-06-08 23:57:30|472.36|469.56|472.36|469.56|472.54|469.74|472.36|469.56|0
1654732660000|2022-06-08 23:57:40|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1654732670000|2022-06-08 23:57:50|472.19|469.39|472.28|469.48|472.28|469.48|472.19|469.39|0
1654732680000|2022-06-08 23:58:00|472.19|469.39|472.19|469.39|472.36|469.56|472.19|469.39|0
1654732690000|2022-06-08 23:58:10|472.01|469.21|472.19|469.39|472.19|469.39|472.01|469.21|0
1654732710000|2022-06-08 23:58:30|472.1|469.3|472.01|469.21|472.1|469.3|472.01|469.21|0
1654732720000|2022-06-08 23:58:40|472.1|469.3|471.93|469.13|472.19|469.39|471.93|469.13|0
1654732730000|2022-06-08 23:58:50|471.66|468.86|471.75|468.95|471.75|468.95|471.48|468.68|0
1654732740000|2022-06-08 23:59:00|471.66|468.86|471.57|468.77|471.66|468.86|471.57|468.77|0
1654732750000|2022-06-08 23:59:10|471.66|468.86|471.31|468.51|471.66|468.86|471.31|468.51|0
1654732760000|2022-06-08 23:59:20|471.4|468.6|471.31|468.51|471.4|468.6|471.31|468.51|0
1654732780000|2022-06-08 23:59:40|471.4|468.6|471.48|468.68|471.48|468.68|471.4|468.6|0
1654732790000|2022-06-08 23:59:50|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1654732800000|2022-06-09 00:00:00|470.6|467.8|470.78|467.98|470.78|467.98|470.6|467.8|0
1654732810000|2022-06-09 00:00:10|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1654732820000|2022-06-09 00:00:20|470.78|467.98|470.78|467.98|470.96|468.16|470.78|467.98|0
1654732830000|2022-06-09 00:00:30|470.96|468.16|470.78|467.98|470.96|468.16|470.78|467.98|0
1654732840000|2022-06-09 00:00:40|470.6|467.8|470.78|467.98|470.78|467.98|470.6|467.8|0
1654732850000|2022-06-09 00:00:50|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1654732860000|2022-06-09 00:01:00|470.25|467.45|470.08|467.28|470.25|467.45|469.73|466.93|0
1654732870000|2022-06-09 00:01:10|469.9|467.1|469.55|466.75|469.9|467.1|469.55|466.75|0
1654732880000|2022-06-09 00:01:20|469.38|466.58|469.2|466.4|469.47|466.67|469.2|466.4|0
1654732890000|2022-06-09 00:01:30|469.55|466.75|469.55|466.75|469.55|466.75|469.38|466.58|0
1654732900000|2022-06-09 00:01:40|469.38|466.58|469.55|466.75|469.55|466.75|469.38|466.58|0
1654732910000|2022-06-09 00:01:50|469.73|466.93|469.9|467.1|469.9|467.1|469.73|466.93|0
1654732920000|2022-06-09 00:02:00|470.08|467.28|469.9|467.1|470.17|467.37|469.9|467.1|0
1654732930000|2022-06-09 00:02:10|469.73|466.93|470.08|467.28|470.08|467.28|469.73|466.93|0
1654732940000|2022-06-09 00:02:20|469.9|467.1|470.08|467.28|470.08|467.28|469.9|467.1|0
1654732950000|2022-06-09 00:02:30|469.9|467.1|470.25|467.45|470.25|467.45|469.9|467.1|0
1654732960000|2022-06-09 00:02:40|470.43|467.63|470.6|467.8|470.6|467.8|470.43|467.63|0
1654732970000|2022-06-09 00:02:50|470.78|467.98|470.95|468.15|470.95|468.15|470.69|467.89|0
1654732980000|2022-06-09 00:03:00|471.13|468.33|471.22|468.42|471.31|468.51|471.13|468.33|0
1654732990000|2022-06-09 00:03:10|471.48|468.68|471.48|468.68|471.48|468.68|471.4|468.6|0
1654733000000|2022-06-09 00:03:20|471.31|468.51|471.48|468.68|471.48|468.68|471.31|468.51|0
1654733010000|2022-06-09 00:03:30|471.31|468.51|471.83|469.03|471.83|469.03|471.31|468.51|0
1654733020000|2022-06-09 00:03:40|471.75|468.95|472.01|469.21|472.01|469.21|471.75|468.95|0
1654733030000|2022-06-09 00:03:50|471.83|469.03|471.66|468.86|471.83|469.03|471.66|468.86|0
1654733040000|2022-06-09 00:04:00|471.57|468.77|472.01|469.21|472.01|469.21|471.57|468.77|0
1654733050000|2022-06-09 00:04:10|472.18|469.38|472.54|469.74|472.54|469.74|472.18|469.38|0
1654733060000|2022-06-09 00:04:20|472.71|469.91|472.71|469.91|472.71|469.91|472.63|469.83|0
1654733070000|2022-06-09 00:04:30|472.89|470.09|472.89|470.09|472.89|470.09|472.71|469.91|0
1654733080000|2022-06-09 00:04:40|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654733090000|2022-06-09 00:04:50|473.24|470.44|473.06|470.26|473.24|470.44|473.06|470.26|0
1654733100000|2022-06-09 00:05:00|473.24|470.44|472.71|469.91|473.24|470.44|472.71|469.91|0
1654733130000|2022-06-09 00:05:30|472.53|469.73|472.18|469.38|472.53|469.73|472.18|469.38|0
1654733140000|2022-06-09 00:05:40|472.36|469.56|472.01|469.21|472.36|469.56|472.01|469.21|0
1654733150000|2022-06-09 00:05:50|472.1|469.3|472.36|469.56|472.36|469.56|472.1|469.3|0
1654733160000|2022-06-09 00:06:00|472.18|469.38|472.36|469.56|472.36|469.56|472.18|469.38|0
1654733170000|2022-06-09 00:06:10|472.27|469.47|472.18|469.38|472.36|469.56|472.18|469.38|0
1654733180000|2022-06-09 00:06:20|472.27|469.47|472.36|469.56|472.36|469.56|472.27|469.47|0
1654733190000|2022-06-09 00:06:30|472.53|469.73|472.71|469.91|472.71|469.91|472.53|469.73|0
1654733210000|2022-06-09 00:06:50|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1654733220000|2022-06-09 00:07:00|472.71|469.91|473.41|470.61|473.41|470.61|472.71|469.91|0
1654733230000|2022-06-09 00:07:10|473.24|470.44|473.24|470.44|473.24|470.44|472.89|470.09|0
1654733250000|2022-06-09 00:07:30|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654733260000|2022-06-09 00:07:40|473.59|470.79|473.24|470.44|473.59|470.79|473.24|470.44|0
1654733270000|2022-06-09 00:07:50|473.06|470.26|473.59|470.79|473.59|470.79|473.06|470.26|0
1654733280000|2022-06-09 00:08:00|473.41|470.61|473.24|470.44|473.41|470.61|473.24|470.44|0
1654733290000|2022-06-09 00:08:10|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654733300000|2022-06-09 00:08:20|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1654733310000|2022-06-09 00:08:30|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654733320000|2022-06-09 00:08:40|473.59|470.79|472.98|470.18|473.59|470.79|472.98|470.18|0
1654733330000|2022-06-09 00:08:50|473.06|470.26|472.53|469.73|473.06|470.26|472.53|469.73|0
1654733340000|2022-06-09 00:09:00|472.36|469.56|471.83|469.03|472.36|469.56|471.83|469.03|0
1654733360000|2022-06-09 00:09:20|472.01|469.21|472.53|469.73|472.53|469.73|472.01|469.21|0
1654733370000|2022-06-09 00:09:30|472.71|469.91|472.89|470.09|472.89|470.09|472.71|469.91|0
1654733380000|2022-06-09 00:09:40|472.71|469.91|473.24|470.44|473.24|470.44|472.71|469.91|0
1654733390000|2022-06-09 00:09:50|473.06|470.26|472.71|469.91|473.06|470.26|472.71|469.91|0
1654733400000|2022-06-09 00:10:00|472.53|469.73|472.36|469.56|472.53|469.73|472.36|469.56|0
1654733410000|2022-06-09 00:10:10|472.18|469.38|472.53|469.73|472.53|469.73|472.18|469.38|0
1654733420000|2022-06-09 00:10:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654733430000|2022-06-09 00:10:30|472.53|469.73|472.36|469.56|472.53|469.73|472.36|469.56|0
1654733440000|2022-06-09 00:10:40|472.45|469.65|472.36|469.56|472.53|469.73|472.36|469.56|0
1654733450000|2022-06-09 00:10:50|472.18|469.38|472.01|469.21|472.18|469.38|472.01|469.21|0
1654733460000|2022-06-09 00:11:00|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1654733470000|2022-06-09 00:11:10|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1654733480000|2022-06-09 00:11:20|471.83|469.03|472.18|469.38|472.18|469.38|471.83|469.03|0
1654733490000|2022-06-09 00:11:30|472.27|469.47|472.18|469.38|472.27|469.47|472.18|469.38|0
1654733500000|2022-06-09 00:11:40|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1654733510000|2022-06-09 00:11:50|472.01|469.21|472.62|469.82|472.62|469.82|472.01|469.21|0
1654733520000|2022-06-09 00:12:00|472.71|469.91|472.88|470.08|472.88|470.08|472.71|469.91|0
1654733530000|2022-06-09 00:12:10|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1654733540000|2022-06-09 00:12:20|473.06|470.26|473.59|470.79|473.59|470.79|473.06|470.26|0
1654733550000|2022-06-09 00:12:30|473.76|470.96|473.59|470.79|473.76|470.96|473.59|470.79|0
1654733560000|2022-06-09 00:12:40|473.5|470.7|473.59|470.79|473.59|470.79|473.5|470.7|0
1654733570000|2022-06-09 00:12:50|473.76|470.96|473.5|470.7|473.76|470.96|473.5|470.7|0
1654733580000|2022-06-09 00:13:00|473.59|470.79|473.41|470.61|473.59|470.79|473.41|470.61|0
1654733590000|2022-06-09 00:13:10|473.59|470.79|473.41|470.61|473.59|470.79|473.41|470.61|0
1654733600000|2022-06-09 00:13:20|473.24|470.44|473.59|470.79|473.59|470.79|473.24|470.44|0
1654733610000|2022-06-09 00:13:30|473.41|470.61|473.59|470.79|473.59|470.79|473.41|470.61|0
1654733620000|2022-06-09 00:13:40|473.5|470.7|473.59|470.79|473.59|470.79|473.41|470.61|0
1654733630000|2022-06-09 00:13:50|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654733650000|2022-06-09 00:14:10|473.5|470.7|473.24|470.44|473.5|470.7|473.24|470.44|0
1654733660000|2022-06-09 00:14:20|473.15|470.35|473.24|470.44|473.24|470.44|473.15|470.35|0
1654733670000|2022-06-09 00:14:30|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654733680000|2022-06-09 00:14:40|472.98|470.18|473.06|470.26|473.06|470.26|472.88|470.08|0
1654733690000|2022-06-09 00:14:50|472.88|470.08|472.71|469.91|472.88|470.08|472.71|469.91|0
1654733700000|2022-06-09 00:15:00|473.06|470.26|473.24|470.44|473.24|470.44|472.88|470.08|0
1654733710000|2022-06-09 00:15:10|472.71|469.91|473.24|470.44|473.41|470.61|472.71|469.91|0
1654733720000|2022-06-09 00:15:20|473.33|470.53|473.24|470.44|473.33|470.53|473.24|470.44|0
1654733730000|2022-06-09 00:15:30|473.41|470.61|473.59|470.79|473.59|470.79|473.41|470.61|0
1654733740000|2022-06-09 00:15:40|473.41|470.61|473.24|470.44|473.41|470.61|473.24|470.44|0
1654733750000|2022-06-09 00:15:50|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654733760000|2022-06-09 00:16:00|473.24|470.44|473.76|470.96|473.76|470.96|473.24|470.44|0
1654733770000|2022-06-09 00:16:10|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1654733780000|2022-06-09 00:16:20|474.47|471.67|474.47|471.67|474.64|471.84|474.47|471.67|0
1654733790000|2022-06-09 00:16:30|474.64|471.84|474.82|472.02|474.82|472.02|474.64|471.84|0
1654733800000|2022-06-09 00:16:40|474.64|471.84|474.47|471.67|474.64|471.84|474.47|471.67|0
1654733810000|2022-06-09 00:16:50|474.29|471.49|474.29|471.49|474.38|471.58|474.29|471.49|0
1654733820000|2022-06-09 00:17:00|474.47|471.67|474.64|471.84|474.64|471.84|474.47|471.67|0
1654733830000|2022-06-09 00:17:10|474.47|471.67|474.47|471.67|474.47|471.67|474.47|471.67|0
1654733840000|2022-06-09 00:17:20|474.64|471.84|474.47|471.67|474.64|471.84|474.47|471.67|0
1654733850000|2022-06-09 00:17:30|474.64|471.84|474.47|471.67|474.64|471.84|474.47|471.67|0
1654733860000|2022-06-09 00:17:40|474.64|471.84|474.47|471.67|474.64|471.84|474.47|471.67|0
1654733880000|2022-06-09 00:18:00|474.64|471.84|475|472.2|475|472.2|474.64|471.84|0
1654733890000|2022-06-09 00:18:10|474.82|472.02|475|472.2|475|472.2|474.82|472.02|0
1654733900000|2022-06-09 00:18:20|475.17|472.37|475|472.2|475.17|472.37|475|472.2|0
1654733910000|2022-06-09 00:18:30|475.17|472.37|475.35|472.55|475.35|472.55|475.17|472.37|0
1654733920000|2022-06-09 00:18:40|475.44|472.64|475.35|472.55|475.44|472.64|475.35|472.55|0
1654733930000|2022-06-09 00:18:50|475|472.2|474.82|472.02|475|472.2|474.82|472.02|0
1654733950000|2022-06-09 00:19:10|475|472.2|474.64|471.84|475|472.2|474.64|471.84|0
1654733970000|2022-06-09 00:19:30|474.47|471.67|474.47|471.67|474.47|471.67|474.47|471.67|0
1654733980000|2022-06-09 00:19:40|474.56|471.76|474.29|471.49|474.56|471.76|474.29|471.49|0
1654734000000|2022-06-09 00:20:00|474.11|471.31|474.64|471.84|474.64|471.84|474.11|471.31|0
1654734010000|2022-06-09 00:20:10|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1654734020000|2022-06-09 00:20:20|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1654734030000|2022-06-09 00:20:30|474.47|471.67|474.47|471.67|474.47|471.67|474.47|471.67|0
1654734040000|2022-06-09 00:20:40|474.64|471.84|474.29|471.49|474.64|471.84|474.11|471.31|0
1654734050000|2022-06-09 00:20:50|474.11|471.31|474.29|471.49|474.29|471.49|474.11|471.31|0
1654734060000|2022-06-09 00:21:00|474.21|471.41|474.47|471.67|474.47|471.67|474.11|471.31|0
1654734070000|2022-06-09 00:21:10|474.29|471.49|474.11|471.31|474.29|471.49|474.11|471.31|0
1654734090000|2022-06-09 00:21:30|473.94|471.14|473.94|471.14|473.94|471.14|473.94|471.14|0
1654734110000|2022-06-09 00:21:50|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1654734140000|2022-06-09 00:22:20|473.94|471.14|473.94|471.14|473.94|471.14|473.76|470.96|0
1654734150000|2022-06-09 00:22:30|473.76|470.96|473.76|470.96|473.76|470.96|473.76|470.96|0
1654734160000|2022-06-09 00:22:40|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1654734170000|2022-06-09 00:22:50|473.41|470.61|473.23|470.43|473.41|470.61|473.23|470.43|0
1654734180000|2022-06-09 00:23:00|473.06|470.26|473.23|470.43|473.23|470.43|473.06|470.26|0
1654734190000|2022-06-09 00:23:10|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1654734200000|2022-06-09 00:23:20|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654734210000|2022-06-09 00:23:30|473.5|470.7|473.41|470.61|473.5|470.7|473.41|470.61|0
1654734220000|2022-06-09 00:23:40|473.23|470.43|473.06|470.26|473.23|470.43|473.06|470.26|0
1654734230000|2022-06-09 00:23:50|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1654734240000|2022-06-09 00:24:00|472.7|469.9|472.35|469.55|472.88|470.08|472.35|469.55|0
1654734250000|2022-06-09 00:24:10|472.18|469.38|472.27|469.47|472.27|469.47|472.18|469.38|0
1654734260000|2022-06-09 00:24:20|472.18|469.38|472.18|469.38|472.18|469.38|472|469.2|0
1654734270000|2022-06-09 00:24:30|472.35|469.55|472.44|469.64|472.44|469.64|472.35|469.55|0
1654734280000|2022-06-09 00:24:40|472.35|469.55|472.53|469.73|472.53|469.73|472.35|469.55|0
1654734300000|2022-06-09 00:25:00|472.7|469.9|473.06|470.26|473.06|470.26|472.53|469.73|0
1654734310000|2022-06-09 00:25:10|472.7|469.9|472.97|470.17|473.06|470.26|472.7|469.9|0
1654734320000|2022-06-09 00:25:20|472.88|470.08|472.7|469.9|472.88|470.08|472.53|469.73|0
1654734330000|2022-06-09 00:25:30|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1654734340000|2022-06-09 00:25:40|472.7|469.9|472.88|470.08|472.88|470.08|472.7|469.9|0
1654734350000|2022-06-09 00:25:50|473.06|470.26|473.23|470.43|473.23|470.43|472.88|470.08|0
1654734360000|2022-06-09 00:26:00|473.06|470.26|473.15|470.35|473.15|470.35|473.06|470.26|0
1654734370000|2022-06-09 00:26:10|473.06|470.26|473.23|470.43|473.23|470.43|473.06|470.26|0
1654734380000|2022-06-09 00:26:20|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654734390000|2022-06-09 00:26:30|473.23|470.43|473.23|470.43|473.41|470.61|473.23|470.43|0
1654734400000|2022-06-09 00:26:40|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1654734410000|2022-06-09 00:26:50|472.97|470.17|473.05|470.25|473.06|470.26|472.97|470.17|0
1654734420000|2022-06-09 00:27:00|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1654734430000|2022-06-09 00:27:10|471.12|468.32|471.71|468.91|471.71|468.91|470.95|468.15|0
1654734440000|2022-06-09 00:27:20|471.53|468.73|471.46|468.66|471.53|468.73|471.46|468.66|0
1654734450000|2022-06-09 00:27:30|471.18|468.38|471.18|468.38|471.18|468.38|471.18|468.38|0
1654734460000|2022-06-09 00:27:40|471|468.2|471|468.2|471|468.2|471|468.2|0
1654734470000|2022-06-09 00:27:50|471.09|468.29|471|468.2|471.09|468.29|471|468.2|0
1654734480000|2022-06-09 00:28:00|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1654734490000|2022-06-09 00:28:10|471|468.2|471.18|468.38|471.18|468.38|471|468.2|0
1654734500000|2022-06-09 00:28:20|471|468.2|471.18|468.38|471.18|468.38|471|468.2|0
1654734510000|2022-06-09 00:28:30|471.09|468.29|471.18|468.38|471.18|468.38|471.09|468.29|0
1654734520000|2022-06-09 00:28:40|471|468.2|471|468.2|471.09|468.29|471|468.2|0
1654734540000|2022-06-09 00:29:00|470.82|468.02|470.65|467.85|470.82|468.02|470.65|467.85|0
1654734550000|2022-06-09 00:29:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1654734560000|2022-06-09 00:29:20|470.92|468.12|471.18|468.38|471.18|468.38|470.92|468.12|0
1654734570000|2022-06-09 00:29:30|471.09|468.29|471.09|468.29|471.18|468.38|471.09|468.29|0
1654734580000|2022-06-09 00:29:40|471.18|468.38|471|468.2|471.18|468.38|471|468.2|0
1654734590000|2022-06-09 00:29:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1654734600000|2022-06-09 00:30:00|470.65|467.85|470.65|467.85|470.82|468.02|470.65|467.85|0
1654734610000|2022-06-09 00:30:10|470.47|467.67|470.65|467.85|470.65|467.85|470.47|467.67|0
1654734620000|2022-06-09 00:30:20|470.82|468.02|471|468.2|471|468.2|470.82|468.02|0
1654734630000|2022-06-09 00:30:30|471.18|468.38|471.18|468.38|471.18|468.38|471.18|468.38|0
1654734640000|2022-06-09 00:30:40|471.53|468.73|472.24|469.44|472.24|469.44|471.53|468.73|0
1654734650000|2022-06-09 00:30:50|471.88|469.08|472.06|469.26|472.06|469.26|471.88|469.08|0
1654734660000|2022-06-09 00:31:00|471.88|469.08|471.71|468.91|471.88|469.08|471.71|468.91|0
1654734670000|2022-06-09 00:31:10|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1654734680000|2022-06-09 00:31:20|471.71|468.91|471.27|468.47|471.71|468.91|471.27|468.47|0
1654734690000|2022-06-09 00:31:30|471|468.2|471.18|468.38|471.35|468.55|471|468.2|0
1654734700000|2022-06-09 00:31:40|471.35|468.55|471.35|468.55|471.53|468.73|471.35|468.55|0
1654734710000|2022-06-09 00:31:50|471.53|468.73|471.53|468.73|471.53|468.73|471.35|468.55|0
1654734720000|2022-06-09 00:32:00|471.44|468.64|471.53|468.73|471.53|468.73|471.44|468.64|0
1654734730000|2022-06-09 00:32:10|471.71|468.91|471.62|468.82|471.71|468.91|471.62|468.82|0
1654734740000|2022-06-09 00:32:20|471.71|468.91|471.44|468.64|471.71|468.91|471.44|468.64|0
1654734750000|2022-06-09 00:32:30|471.35|468.55|471.18|468.38|471.35|468.55|471.18|468.38|0
1654734760000|2022-06-09 00:32:40|470.82|468.02|471|468.2|471|468.2|470.74|467.94|0
1654734770000|2022-06-09 00:32:50|470.74|467.94|470.65|467.85|470.82|468.02|470.65|467.85|0
1654734780000|2022-06-09 00:33:00|470.91|468.11|470.82|468.02|470.91|468.11|470.82|468.02|0
1654734790000|2022-06-09 00:33:10|471.09|468.29|471|468.2|471.09|468.29|471|468.2|0
1654734800000|2022-06-09 00:33:20|471.09|468.29|470.82|468.02|471.09|468.29|470.65|467.85|0
1654734820000|2022-06-09 00:33:40|471|468.2|471|468.2|471.18|468.38|471|468.2|0
1654734830000|2022-06-09 00:33:50|471.09|468.29|471.09|468.29|471.09|468.29|471|468.2|0
1654734840000|2022-06-09 00:34:00|471|468.2|471.18|468.38|471.18|468.38|471|468.2|0
1654734850000|2022-06-09 00:34:10|471|468.2|471|468.2|471|468.2|471|468.2|0
1654734860000|2022-06-09 00:34:20|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1654734870000|2022-06-09 00:34:30|470.74|467.94|470.91|468.11|470.91|468.11|470.65|467.85|0
1654734880000|2022-06-09 00:34:40|471|468.2|470.82|468.02|471|468.2|470.82|468.02|0
1654734890000|2022-06-09 00:34:50|471|468.2|471|468.2|471|468.2|471|468.2|0
1654734900000|2022-06-09 00:35:00|470.82|468.02|470.74|467.94|470.82|468.02|470.65|467.85|0
1654734910000|2022-06-09 00:35:10|470.65|467.85|470.65|467.85|470.65|467.85|470.47|467.67|0
1654734920000|2022-06-09 00:35:20|470.82|468.02|470.65|467.85|470.82|468.02|470.65|467.85|0
1654734930000|2022-06-09 00:35:30|470.82|468.02|470.82|468.02|470.82|468.02|470.74|467.94|0
1654734940000|2022-06-09 00:35:40|471|468.2|471.17|468.37|471.17|468.37|471|468.2|0
1654734950000|2022-06-09 00:35:50|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1654734960000|2022-06-09 00:36:00|471.35|468.55|471.27|468.47|471.35|468.55|471.17|468.37|0
1654734970000|2022-06-09 00:36:10|471.35|468.55|471.53|468.73|471.53|468.73|471.35|468.55|0
1654734980000|2022-06-09 00:36:20|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1654734990000|2022-06-09 00:36:30|472.23|469.43|472.41|469.61|472.41|469.61|472.23|469.43|0
1654735000000|2022-06-09 00:36:40|472.76|469.96|472.76|469.96|473.12|470.32|472.76|469.96|0
1654735010000|2022-06-09 00:36:50|472.94|470.14|472.94|470.14|473.12|470.32|472.94|470.14|0
1654735020000|2022-06-09 00:37:00|473.12|470.32|473.12|470.32|473.12|470.32|472.94|470.14|0
1654735030000|2022-06-09 00:37:10|472.94|470.14|472.94|470.14|473.03|470.23|472.94|470.14|0
1654735040000|2022-06-09 00:37:20|472.76|469.96|472.94|470.14|472.94|470.14|472.59|469.79|0
1654735050000|2022-06-09 00:37:30|473.12|470.32|473.12|470.32|473.12|470.32|472.94|470.14|0
1654735060000|2022-06-09 00:37:40|473.29|470.49|473.12|470.32|473.29|470.49|473.12|470.32|0
1654735070000|2022-06-09 00:37:50|473.29|470.49|473.65|470.85|473.82|471.02|473.29|470.49|0
1654735080000|2022-06-09 00:38:00|473.74|470.94|473.47|470.67|473.74|470.94|473.47|470.67|0
1654735090000|2022-06-09 00:38:10|473.65|470.85|473.12|470.32|473.65|470.85|473.12|470.32|0
1654735100000|2022-06-09 00:38:20|473.29|470.49|473.47|470.67|473.47|470.67|473.29|470.49|0
1654735110000|2022-06-09 00:38:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1654735130000|2022-06-09 00:38:50|473.47|470.67|473.29|470.49|473.47|470.67|473.29|470.49|0
1654735140000|2022-06-09 00:39:00|473.47|470.67|473.65|470.85|473.65|470.85|473.47|470.67|0
1654735150000|2022-06-09 00:39:10|473.82|471.02|473.65|470.85|473.82|471.02|473.65|470.85|0
1654735160000|2022-06-09 00:39:20|473.82|471.02|473.29|470.49|473.82|471.02|473.12|470.32|0
1654735170000|2022-06-09 00:39:30|473.21|470.41|473.12|470.32|473.21|470.41|473.12|470.32|0
1654735180000|2022-06-09 00:39:40|473.03|470.23|472.94|470.14|473.03|470.23|472.94|470.14|0
1654735190000|2022-06-09 00:39:50|472.85|470.05|473.03|470.23|473.03|470.23|472.76|469.96|0
1654735200000|2022-06-09 00:40:00|473.12|470.32|473.21|470.41|473.21|470.41|473.12|470.32|0
1654735210000|2022-06-09 00:40:10|473.12|470.32|474.35|471.55|474.35|471.55|473.12|470.32|0
1654735230000|2022-06-09 00:40:30|474.53|471.73|474.18|471.38|474.53|471.73|474.18|471.38|0
1654735250000|2022-06-09 00:40:50|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1654735260000|2022-06-09 00:41:00|474.71|471.91|474.53|471.73|474.71|471.91|474.53|471.73|0
1654735270000|2022-06-09 00:41:10|474.71|471.91|474.89|472.09|474.89|472.09|474.71|471.91|0
1654735280000|2022-06-09 00:41:20|475.24|472.44|474.71|471.91|475.24|472.44|474.71|471.91|0
1654735290000|2022-06-09 00:41:30|474.89|472.09|474.89|472.09|474.89|472.09|474.89|472.09|0
1654735300000|2022-06-09 00:41:40|474.8|472|474.8|472|474.8|472|474.8|472|0
1654735310000|2022-06-09 00:41:50|474.71|471.91|474.71|471.91|474.89|472.09|474.71|471.91|0
1654735320000|2022-06-09 00:42:00|475.06|472.26|475.06|472.26|475.06|472.26|474.89|472.09|0
1654735330000|2022-06-09 00:42:10|475.24|472.44|475.24|472.44|475.24|472.44|475.24|472.44|0
1654735340000|2022-06-09 00:42:20|475.06|472.26|474.98|472.18|475.15|472.35|474.98|472.18|0
1654735350000|2022-06-09 00:42:30|475.24|472.44|476.3|473.5|476.66|473.86|475.24|472.44|0
1654735360000|2022-06-09 00:42:40|476.13|473.33|476.48|473.68|476.48|473.68|476.13|473.33|0
1654735370000|2022-06-09 00:42:50|476.3|473.5|476.13|473.33|476.3|473.5|476.13|473.33|0
1654735380000|2022-06-09 00:43:00|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1654735390000|2022-06-09 00:43:10|476.04|473.24|475.95|473.15|476.04|473.24|475.95|473.15|0
1654735400000|2022-06-09 00:43:20|476.04|473.24|476.13|473.33|476.13|473.33|476.04|473.24|0
1654735430000|2022-06-09 00:43:50|476.04|473.24|475.95|473.15|476.13|473.33|475.95|473.15|0
1654735440000|2022-06-09 00:44:00|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1654735450000|2022-06-09 00:44:10|475.95|473.15|475.95|473.15|476.13|473.33|475.95|473.15|0
1654735460000|2022-06-09 00:44:20|475.77|472.97|475.59|472.79|475.77|472.97|475.59|472.79|0
1654735480000|2022-06-09 00:44:40|475.42|472.62|475.42|472.62|475.42|472.62|475.42|472.62|0
1654735490000|2022-06-09 00:44:50|475.24|472.44|475.77|472.97|476.13|473.33|475.24|472.44|0
1654735510000|2022-06-09 00:45:10|475.59|472.79|475.42|472.62|475.59|472.79|475.42|472.62|0
1654735520000|2022-06-09 00:45:20|475.59|472.79|475.77|472.97|475.77|472.97|475.59|472.79|0
1654735530000|2022-06-09 00:45:30|475.59|472.79|475.24|472.44|475.59|472.79|475.24|472.44|0
1654735540000|2022-06-09 00:45:40|475.06|472.26|475.24|472.44|475.24|472.44|475.06|472.26|0
1654735550000|2022-06-09 00:45:50|475.33|472.53|475.24|472.44|475.33|472.53|475.24|472.44|0
1654735560000|2022-06-09 00:46:00|475.15|472.35|475.06|472.26|475.42|472.62|475.06|472.26|0
1654735570000|2022-06-09 00:46:10|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1654735580000|2022-06-09 00:46:20|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654735590000|2022-06-09 00:46:30|474.88|472.08|474.88|472.08|474.88|472.08|474.8|472|0
1654735600000|2022-06-09 00:46:40|475.06|472.26|475.06|472.26|475.06|472.26|475.06|472.26|0
1654735620000|2022-06-09 00:47:00|475.42|472.62|474.71|471.91|475.42|472.62|474.71|471.91|0
1654735650000|2022-06-09 00:47:30|474.53|471.73|474.35|471.55|474.53|471.73|474.35|471.55|0
1654735660000|2022-06-09 00:47:40|474.53|471.73|474.53|471.73|474.53|471.73|474.44|471.64|0
1654735670000|2022-06-09 00:47:50|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654735680000|2022-06-09 00:48:00|474.88|472.08|474.71|471.91|475.06|472.26|474.71|471.91|0
1654735690000|2022-06-09 00:48:10|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654735700000|2022-06-09 00:48:20|474.71|471.91|474.62|471.82|474.71|471.91|474.53|471.73|0
1654735710000|2022-06-09 00:48:30|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654735720000|2022-06-09 00:48:40|474.62|471.82|474.35|471.55|474.62|471.82|474.35|471.55|0
1654735740000|2022-06-09 00:49:00|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654735750000|2022-06-09 00:49:10|474.71|471.91|474.53|471.73|474.71|471.91|474.53|471.73|0
1654735760000|2022-06-09 00:49:20|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1654735780000|2022-06-09 00:49:40|474.53|471.73|474.71|471.91|474.71|471.91|474.53|471.73|0
1654735790000|2022-06-09 00:49:50|474.62|471.82|474.53|471.73|474.62|471.82|474.53|471.73|0
1654735800000|2022-06-09 00:50:00|474.27|471.47|474.35|471.55|474.35|471.55|474.27|471.47|0
1654735810000|2022-06-09 00:50:10|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1654735830000|2022-06-09 00:50:30|475.06|472.26|474.88|472.08|475.06|472.26|474.88|472.08|0
1654735860000|2022-06-09 00:51:00|475.06|472.26|474.88|472.08|475.06|472.26|474.88|472.08|0
1654735870000|2022-06-09 00:51:10|474.97|472.17|474.88|472.08|474.97|472.17|474.88|472.08|0
1654735880000|2022-06-09 00:51:20|474.7|471.9|474.88|472.08|474.88|472.08|474.7|471.9|0
1654735890000|2022-06-09 00:51:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654735900000|2022-06-09 00:51:40|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1654735910000|2022-06-09 00:51:50|474.35|471.55|474.53|471.73|474.53|471.73|474.35|471.55|0
1654735920000|2022-06-09 00:52:00|474.7|471.9|474.27|471.47|474.7|471.9|474.27|471.47|0
1654735930000|2022-06-09 00:52:10|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1654735940000|2022-06-09 00:52:20|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1654735960000|2022-06-09 00:52:40|474|471.2|474.17|471.37|474.17|471.37|474|471.2|0
1654735970000|2022-06-09 00:52:50|474|471.2|474|471.2|474|471.2|474|471.2|0
1654735980000|2022-06-09 00:53:00|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1654735990000|2022-06-09 00:53:10|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1654736000000|2022-06-09 00:53:20|474.53|471.73|474.7|471.9|474.7|471.9|474.53|471.73|0
1654736010000|2022-06-09 00:53:30|474.88|472.08|474.7|471.9|474.88|472.08|474.7|471.9|0
1654736020000|2022-06-09 00:53:40|474.8|472|474.7|471.9|474.88|472.08|474.7|471.9|0
1654736030000|2022-06-09 00:53:50|474.8|472|474.7|471.9|475.06|472.26|474.7|471.9|0
1654736040000|2022-06-09 00:54:00|474.53|471.73|474.88|472.08|474.88|472.08|474.53|471.73|0
1654736050000|2022-06-09 00:54:10|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654736060000|2022-06-09 00:54:20|474.62|471.82|474.88|472.08|474.88|472.08|474.62|471.82|0
1654736070000|2022-06-09 00:54:30|475.06|472.26|474.88|472.08|475.06|472.26|474.88|472.08|0
1654736080000|2022-06-09 00:54:40|474.8|472|474.53|471.73|474.8|472|474.53|471.73|0
1654736090000|2022-06-09 00:54:50|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654736100000|2022-06-09 00:55:00|474.88|472.08|474.88|472.08|474.88|472.08|474.7|471.9|0
1654736110000|2022-06-09 00:55:10|475.06|472.26|475.06|472.26|475.06|472.26|475.06|472.26|0
1654736120000|2022-06-09 00:55:20|474.97|472.17|474.88|472.08|474.97|472.17|474.88|472.08|0
1654736130000|2022-06-09 00:55:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654736140000|2022-06-09 00:55:40|474.8|472|474.8|472|474.8|472|474.8|472|0
1654736150000|2022-06-09 00:55:50|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654736160000|2022-06-09 00:56:00|474.53|471.73|474.7|471.9|474.7|471.9|474.53|471.73|0
1654736170000|2022-06-09 00:56:10|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1654736180000|2022-06-09 00:56:20|475.06|472.26|475.06|472.26|475.23|472.43|475.06|472.26|0
1654736210000|2022-06-09 00:56:50|475.23|472.43|475.23|472.43|475.23|472.43|475.06|472.26|0
1654736230000|2022-06-09 00:57:10|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1654736240000|2022-06-09 00:57:20|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654736250000|2022-06-09 00:57:30|475.23|472.43|475.23|472.43|475.23|472.43|475.06|472.26|0
1654736260000|2022-06-09 00:57:40|475.41|472.61|475.41|472.61|475.41|472.61|475.23|472.43|0
1654736270000|2022-06-09 00:57:50|475.5|472.7|475.41|472.61|475.5|472.7|475.41|472.61|0
1654736280000|2022-06-09 00:58:00|475.33|472.53|475.41|472.61|475.41|472.61|475.33|472.53|0
1654736290000|2022-06-09 00:58:10|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1654736300000|2022-06-09 00:58:20|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1654736310000|2022-06-09 00:58:30|475.94|473.14|475.94|473.14|475.94|473.14|475.86|473.06|0
1654736340000|2022-06-09 00:59:00|475.86|473.06|475.77|472.97|475.94|473.14|475.77|472.97|0
1654736350000|2022-06-09 00:59:10|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1654736360000|2022-06-09 00:59:20|475.77|472.97|475.94|473.14|475.94|473.14|475.77|472.97|0
1654736370000|2022-06-09 00:59:30|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1654736390000|2022-06-09 00:59:50|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1654736400000|2022-06-09 01:00:00|475.77|472.97|475.59|472.79|475.77|472.97|475.59|472.79|0
1654736410000|2022-06-09 01:00:10|475.5|472.7|475.59|472.79|475.59|472.79|475.5|472.7|0
1654736420000|2022-06-09 01:00:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654736430000|2022-06-09 01:00:30|475.86|473.06|476.12|473.32|476.12|473.32|475.86|473.06|0
1654736440000|2022-06-09 01:00:40|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1654736460000|2022-06-09 01:01:00|476.3|473.5|476.47|473.67|476.47|473.67|476.3|473.5|0
1654736470000|2022-06-09 01:01:10|476.65|473.85|476.47|473.67|476.65|473.85|476.47|473.67|0
1654736480000|2022-06-09 01:01:20|476.3|473.5|476.21|473.41|476.3|473.5|476.21|473.41|0
1654736490000|2022-06-09 01:01:30|476.3|473.5|475.94|473.14|476.3|473.5|475.94|473.14|0
1654736500000|2022-06-09 01:01:40|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654736510000|2022-06-09 01:01:50|475.94|473.14|475.76|472.96|475.94|473.14|475.76|472.96|0
1654736520000|2022-06-09 01:02:00|475.59|472.79|475.41|472.61|475.59|472.79|475.41|472.61|0
1654736530000|2022-06-09 01:02:10|475.59|472.79|475.41|472.61|475.59|472.79|475.41|472.61|0
1654736540000|2022-06-09 01:02:20|475.32|472.52|475.23|472.43|475.32|472.52|475.23|472.43|0
1654736550000|2022-06-09 01:02:30|475.05|472.25|475.05|472.25|475.05|472.25|475.05|472.25|0
1654736560000|2022-06-09 01:02:40|475.15|472.35|475.05|472.25|475.15|472.35|475.05|472.25|0
1654736580000|2022-06-09 01:03:00|474.88|472.08|475.05|472.25|475.05|472.25|474.88|472.08|0
1654736590000|2022-06-09 01:03:10|474.88|472.08|475.05|472.25|475.05|472.25|474.88|472.08|0
1654736600000|2022-06-09 01:03:20|475.23|472.43|475.05|472.25|475.23|472.43|475.05|472.25|0
1654736610000|2022-06-09 01:03:30|475.23|472.43|475.41|472.61|475.41|472.61|475.23|472.43|0
1654736630000|2022-06-09 01:03:50|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1654736640000|2022-06-09 01:04:00|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654736650000|2022-06-09 01:04:10|475.59|472.79|475.59|472.79|475.76|472.96|475.59|472.79|0
1654736660000|2022-06-09 01:04:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654736680000|2022-06-09 01:04:40|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1654736690000|2022-06-09 01:04:50|475.86|473.06|475.94|473.14|475.94|473.14|475.86|473.06|0
1654736710000|2022-06-09 01:05:10|476.12|473.32|476.12|473.32|476.12|473.32|476.12|473.32|0
1654736720000|2022-06-09 01:05:20|476.03|473.23|476.3|473.5|476.3|473.5|476.03|473.23|0
1654736730000|2022-06-09 01:05:30|476.12|473.32|476.12|473.32|476.12|473.32|476.12|473.32|0
1654736740000|2022-06-09 01:05:40|476.21|473.41|475.86|473.06|476.21|473.41|475.76|472.96|0
1654736750000|2022-06-09 01:05:50|475.76|472.96|475.76|472.96|475.86|473.06|475.76|472.96|0
1654736760000|2022-06-09 01:06:00|475.94|473.14|476.12|473.32|476.12|473.32|475.94|473.14|0
1654736770000|2022-06-09 01:06:10|476.3|473.5|476.3|473.5|476.3|473.5|476.12|473.32|0
1654736780000|2022-06-09 01:06:20|476.21|473.41|476.29|473.49|476.3|473.5|476.21|473.41|0
1654736790000|2022-06-09 01:06:30|476.47|473.67|476.29|473.49|476.47|473.67|476.29|473.49|0
1654736810000|2022-06-09 01:06:50|476.12|473.32|475.94|473.14|476.21|473.41|475.94|473.14|0
1654736830000|2022-06-09 01:07:10|475.85|473.05|475.94|473.14|475.94|473.14|475.85|473.05|0
1654736860000|2022-06-09 01:07:40|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654736870000|2022-06-09 01:07:50|475.58|472.78|475.76|472.96|475.76|472.96|475.58|472.78|0
1654736880000|2022-06-09 01:08:00|475.58|472.78|475.41|472.61|475.58|472.78|475.41|472.61|0
1654736890000|2022-06-09 01:08:10|475.58|472.78|475.5|472.7|475.58|472.78|475.5|472.7|0
1654736900000|2022-06-09 01:08:20|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654736910000|2022-06-09 01:08:30|475.5|472.7|475.41|472.61|475.5|472.7|475.41|472.61|0
1654736920000|2022-06-09 01:08:40|475.5|472.7|475.58|472.78|475.58|472.78|475.5|472.7|0
1654736930000|2022-06-09 01:08:50|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654736940000|2022-06-09 01:09:00|475.58|472.78|475.5|472.7|475.58|472.78|475.41|472.61|0
1654736950000|2022-06-09 01:09:10|475.58|472.78|475.58|472.78|475.58|472.78|475.41|472.61|0
1654736970000|2022-06-09 01:09:30|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654736990000|2022-06-09 01:09:50|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1654737000000|2022-06-09 01:10:00|475.41|472.61|475.41|472.61|475.41|472.61|475.41|472.61|0
1654737010000|2022-06-09 01:10:10|474.88|472.08|474.87|472.07|474.88|472.08|474.7|471.9|0
1654737020000|2022-06-09 01:10:20|475.05|472.25|475.05|472.25|475.05|472.25|475.05|472.25|0
1654737030000|2022-06-09 01:10:30|475.14|472.34|475.32|472.52|475.32|472.52|475.14|472.34|0
1654737040000|2022-06-09 01:10:40|475.23|472.43|475.41|472.61|475.41|472.61|475.23|472.43|0
1654737070000|2022-06-09 01:11:10|475.32|472.52|475.23|472.43|475.32|472.52|475.23|472.43|0
1654737080000|2022-06-09 01:11:20|475.41|472.61|475.41|472.61|475.41|472.61|475.23|472.43|0
1654737100000|2022-06-09 01:11:40|475.5|472.7|475.41|472.61|475.5|472.7|475.41|472.61|0
1654737120000|2022-06-09 01:12:00|475.23|472.43|475.05|472.25|475.23|472.43|475.05|472.25|0
1654737140000|2022-06-09 01:12:20|474.97|472.17|474.87|472.07|474.97|472.17|474.87|472.07|0
1654737150000|2022-06-09 01:12:30|474.79|471.99|474.7|471.9|474.79|471.99|474.7|471.9|0
1654737160000|2022-06-09 01:12:40|474.87|472.07|474.87|472.07|474.87|472.07|474.87|472.07|0
1654737170000|2022-06-09 01:12:50|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654737180000|2022-06-09 01:13:00|474.52|471.72|474.34|471.54|474.52|471.72|474.34|471.54|0
1654737190000|2022-06-09 01:13:10|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1654737200000|2022-06-09 01:13:20|473.99|471.19|474.17|471.37|474.17|471.37|473.81|471.01|0
1654737210000|2022-06-09 01:13:30|473.99|471.19|474.17|471.37|474.17|471.37|473.99|471.19|0
1654737220000|2022-06-09 01:13:40|474.34|471.54|476.11|473.31|476.11|473.31|474.34|471.54|0
1654737230000|2022-06-09 01:13:50|475.94|473.14|476.11|473.31|476.11|473.31|475.76|472.96|0
1654737240000|2022-06-09 01:14:00|476.03|473.23|476.11|473.31|476.11|473.31|475.94|473.14|0
1654737250000|2022-06-09 01:14:10|476.21|473.41|475.85|473.05|476.21|473.41|475.85|473.05|0
1654737260000|2022-06-09 01:14:20|475.58|472.78|475.41|472.61|475.58|472.78|475.41|472.61|0
1654737270000|2022-06-09 01:14:30|475.23|472.43|475.23|472.43|475.41|472.61|475.23|472.43|0
1654737290000|2022-06-09 01:14:50|475.05|472.25|475.05|472.25|475.05|472.25|475.05|472.25|0
1654737300000|2022-06-09 01:15:00|474.7|471.9|474.34|471.54|474.7|471.9|474.34|471.54|0
1654737310000|2022-06-09 01:15:10|474.52|471.72|474.34|471.54|474.7|471.9|474.34|471.54|0
1654737320000|2022-06-09 01:15:20|474.16|471.36|474.08|471.28|474.34|471.54|474.08|471.28|0
1654737330000|2022-06-09 01:15:30|474.16|471.36|474.16|471.36|474.34|471.54|474.16|471.36|0
1654737340000|2022-06-09 01:15:40|474.34|471.54|474.34|471.54|474.52|471.72|474.34|471.54|0
1654737350000|2022-06-09 01:15:50|474.52|471.72|474.52|471.72|474.61|471.81|474.52|471.72|0
1654737360000|2022-06-09 01:16:00|474.34|471.54|474.16|471.36|474.34|471.54|473.99|471.19|0
1654737370000|2022-06-09 01:16:10|474.34|471.54|474.34|471.54|474.34|471.54|474.34|471.54|0
1654737380000|2022-06-09 01:16:20|474.52|471.72|474.43|471.63|474.52|471.72|474.43|471.63|0
1654737390000|2022-06-09 01:16:30|474.52|471.72|474.52|471.72|474.52|471.72|474.34|471.54|0
1654737400000|2022-06-09 01:16:40|474.7|471.9|474.7|471.9|474.7|471.9|474.34|471.54|0
1654737410000|2022-06-09 01:16:50|474.52|471.72|474.52|471.72|474.52|471.72|474.52|471.72|0
1654737420000|2022-06-09 01:17:00|474.61|471.81|474.7|471.9|474.7|471.9|474.61|471.81|0
1654737430000|2022-06-09 01:17:10|474.52|471.72|474.34|471.54|474.52|471.72|474.34|471.54|0
1654737450000|2022-06-09 01:17:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1654737460000|2022-06-09 01:17:40|474.52|471.72|474.7|471.9|474.7|471.9|474.52|471.72|0
1654737470000|2022-06-09 01:17:50|474.87|472.07|474.87|472.07|475.05|472.25|474.7|471.9|0
1654737480000|2022-06-09 01:18:00|475.05|472.25|475.05|472.25|475.23|472.43|475.05|472.25|0
1654737490000|2022-06-09 01:18:10|475.14|472.34|475.5|472.7|475.58|472.78|475.14|472.34|0
1654737500000|2022-06-09 01:18:20|475.58|472.78|475.94|473.14|476.03|473.23|475.58|472.78|0
1654737510000|2022-06-09 01:18:30|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654737520000|2022-06-09 01:18:40|475.58|472.78|475.67|472.87|475.67|472.87|475.58|472.78|0
1654737530000|2022-06-09 01:18:50|475.76|472.96|475.58|472.78|475.76|472.96|475.58|472.78|0
1654737540000|2022-06-09 01:19:00|475.76|472.96|475.58|472.78|475.76|472.96|475.58|472.78|0
1654737550000|2022-06-09 01:19:10|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1654737580000|2022-06-09 01:19:40|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737590000|2022-06-09 01:19:50|475.23|472.43|475.23|472.43|475.23|472.43|475.05|472.25|0
1654737610000|2022-06-09 01:20:10|475.05|472.25|475.4|472.6|475.4|472.6|474.87|472.07|0
1654737620000|2022-06-09 01:20:20|475.5|472.7|475.23|472.43|475.5|472.7|475.23|472.43|0
1654737630000|2022-06-09 01:20:30|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737650000|2022-06-09 01:20:50|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1654737670000|2022-06-09 01:21:10|475.32|472.52|475.05|472.25|475.32|472.52|475.05|472.25|0
1654737680000|2022-06-09 01:21:20|475.14|472.34|475.23|472.43|475.4|472.6|475.14|472.34|0
1654737690000|2022-06-09 01:21:30|475.05|472.25|475.23|472.43|475.23|472.43|475.05|472.25|0
1654737710000|2022-06-09 01:21:50|474.87|472.07|475.23|472.43|475.23|472.43|474.87|472.07|0
1654737720000|2022-06-09 01:22:00|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737730000|2022-06-09 01:22:10|475.32|472.52|475.58|472.78|475.58|472.78|475.32|472.52|0
1654737740000|2022-06-09 01:22:20|475.4|472.6|475.58|472.78|475.58|472.78|475.4|472.6|0
1654737750000|2022-06-09 01:22:30|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737760000|2022-06-09 01:22:40|475.32|472.52|475.22|472.42|475.32|472.52|475.22|472.42|0
1654737770000|2022-06-09 01:22:50|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737790000|2022-06-09 01:23:10|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1654737800000|2022-06-09 01:23:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654737830000|2022-06-09 01:23:50|475.58|472.78|475.58|472.78|475.67|472.87|475.58|472.78|0
1654737840000|2022-06-09 01:24:00|475.67|472.87|475.49|472.69|475.67|472.87|475.4|472.6|0
1654737850000|2022-06-09 01:24:10|475.58|472.78|475.58|472.78|475.58|472.78|475.4|472.6|0
1654737860000|2022-06-09 01:24:20|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1654737870000|2022-06-09 01:24:30|475.49|472.69|475.58|472.78|475.58|472.78|475.49|472.69|0
1654737880000|2022-06-09 01:24:40|475.76|472.96|475.76|472.96|475.76|472.96|475.58|472.78|0
1654737890000|2022-06-09 01:24:50|475.67|472.87|475.76|472.96|475.76|472.96|475.58|472.78|0
1654737900000|2022-06-09 01:25:00|475.58|472.78|475.58|472.78|475.58|472.78|475.49|472.69|0
1654737910000|2022-06-09 01:25:10|475.76|472.96|475.67|472.87|475.76|472.96|475.58|472.78|0
1654737920000|2022-06-09 01:25:20|475.58|472.78|475.85|473.05|475.85|473.05|475.58|472.78|0
1654737930000|2022-06-09 01:25:30|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1654737940000|2022-06-09 01:25:40|475.85|473.05|475.93|473.13|475.93|473.13|475.85|473.05|0
1654737950000|2022-06-09 01:25:50|476.03|473.23|476.11|473.31|476.11|473.31|476.03|473.23|0
1654737960000|2022-06-09 01:26:00|476.29|473.49|476.47|473.67|476.47|473.67|476.29|473.49|0
1654737970000|2022-06-09 01:26:10|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1654737980000|2022-06-09 01:26:20|476.82|474.02|476.82|474.02|476.82|474.02|476.74|473.94|0
1654738010000|2022-06-09 01:26:50|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1654738020000|2022-06-09 01:27:00|476.82|474.02|476.64|473.84|476.82|474.02|476.64|473.84|0
1654738030000|2022-06-09 01:27:10|476.47|473.67|476.64|473.84|476.64|473.84|476.46|473.66|0
1654738040000|2022-06-09 01:27:20|476.46|473.66|476.38|473.58|476.46|473.66|476.38|473.58|0
1654738050000|2022-06-09 01:27:30|476.64|473.84|477.35|474.55|477.35|474.55|476.46|473.66|0
1654738070000|2022-06-09 01:27:50|477.53|474.73|477.71|474.91|477.71|474.91|477.53|474.73|0
1654738080000|2022-06-09 01:28:00|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1654738100000|2022-06-09 01:28:20|477.98|475.18|477.89|475.09|478.06|475.26|477.89|475.09|0
1654738110000|2022-06-09 01:28:30|478.06|475.26|477.98|475.18|478.06|475.26|477.98|475.18|0
1654738120000|2022-06-09 01:28:40|477.89|475.09|477.71|474.91|477.89|475.09|477.71|474.91|0
1654738130000|2022-06-09 01:28:50|477.62|474.82|477.71|474.91|477.8|475|477.62|474.82|0
1654738140000|2022-06-09 01:29:00|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1654738210000|2022-06-09 01:30:10|477.71|474.91|477.53|474.73|477.71|474.91|477.53|474.73|0
1654738220000|2022-06-09 01:30:20|477.71|474.91|478.06|475.26|478.06|475.26|477.71|474.91|0
1654738240000|2022-06-09 01:30:40|477.98|475.18|477.89|475.09|478.06|475.26|477.89|475.09|0
1654738250000|2022-06-09 01:30:50|477.88|475.08|477.53|474.73|477.88|475.08|477.53|474.73|0
1654738260000|2022-06-09 01:31:00|477.62|474.82|477.53|474.73|477.62|474.82|477.53|474.73|0
1654738270000|2022-06-09 01:31:10|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1654738280000|2022-06-09 01:31:20|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1654738290000|2022-06-09 01:31:30|477.71|474.91|477.53|474.73|477.71|474.91|477.53|474.73|0
1654738300000|2022-06-09 01:31:40|477.62|474.82|477.53|474.73|477.62|474.82|477.53|474.73|0
1654738320000|2022-06-09 01:32:00|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1654738330000|2022-06-09 01:32:10|477.53|474.73|477.88|475.08|477.88|475.08|477.53|474.73|0
1654738350000|2022-06-09 01:32:30|478.06|475.26|477.88|475.08|478.06|475.26|477.88|475.08|0
1654738360000|2022-06-09 01:32:40|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1654738370000|2022-06-09 01:32:50|477.88|475.08|477.71|474.91|477.88|475.08|477.71|474.91|0
1654738380000|2022-06-09 01:33:00|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1654738390000|2022-06-09 01:33:10|477.71|474.91|477.53|474.73|477.71|474.91|477.53|474.73|0
1654738430000|2022-06-09 01:33:50|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1654738440000|2022-06-09 01:34:00|477.53|474.73|477.35|474.55|477.53|474.73|477.35|474.55|0
1654738470000|2022-06-09 01:34:30|477.53|474.73|477.17|474.37|477.53|474.73|477.17|474.37|0
1654738480000|2022-06-09 01:34:40|477|474.2|475.93|473.13|477|474.2|475.93|473.13|0
1654738490000|2022-06-09 01:34:50|475.75|472.95|475.93|473.13|475.93|473.13|475.75|472.95|0
1654738500000|2022-06-09 01:35:00|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1654738510000|2022-06-09 01:35:10|475.57|472.77|475.75|472.95|475.75|472.95|475.57|472.77|0
1654738520000|2022-06-09 01:35:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1654738530000|2022-06-09 01:35:30|476.11|473.31|476.82|474.02|476.82|474.02|476.11|473.31|0
1654738540000|2022-06-09 01:35:40|476.64|473.84|476.99|474.19|477.17|474.37|476.46|473.66|0
1654738550000|2022-06-09 01:35:50|477.17|474.37|477.71|474.91|477.71|474.91|476.99|474.19|0
1654738560000|2022-06-09 01:36:00|477.88|475.08|477.35|474.55|477.88|475.08|477.35|474.55|0
1654738570000|2022-06-09 01:36:10|477.17|474.37|476.82|474.02|477.17|474.37|476.82|474.02|0
1654738580000|2022-06-09 01:36:20|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1654738590000|2022-06-09 01:36:30|476.73|473.93|476.64|473.84|476.82|474.02|476.64|473.84|0
1654738600000|2022-06-09 01:36:40|476.91|474.11|476.82|474.02|476.91|474.11|476.82|474.02|0
1654738610000|2022-06-09 01:36:50|476.91|474.11|476.99|474.19|476.99|474.19|476.91|474.11|0
1654738620000|2022-06-09 01:37:00|477.09|474.29|477.17|474.37|477.35|474.55|477.09|474.29|0
1654738630000|2022-06-09 01:37:10|477.35|474.55|477.09|474.29|477.35|474.55|477.09|474.29|0
1654738640000|2022-06-09 01:37:20|477.17|474.37|477.35|474.55|477.35|474.55|477.17|474.37|0
1654738650000|2022-06-09 01:37:30|477.53|474.73|477.53|474.73|477.7|474.9|477.53|474.73|0
1654738660000|2022-06-09 01:37:40|477.7|474.9|477.53|474.73|477.7|474.9|477.53|474.73|0
1654738670000|2022-06-09 01:37:50|477.17|474.37|476.82|474.02|477.17|474.37|476.82|474.02|0
1654738680000|2022-06-09 01:38:00|476.99|474.19|477.35|474.55|477.35|474.55|476.82|474.02|0
1654738690000|2022-06-09 01:38:10|477.26|474.46|477.53|474.73|477.53|474.73|477.26|474.46|0
1654738700000|2022-06-09 01:38:20|477.7|474.9|477.88|475.08|477.88|475.08|477.7|474.9|0
1654738720000|2022-06-09 01:38:40|478.06|475.26|479.31|476.51|479.31|476.51|478.06|475.26|0
1654738730000|2022-06-09 01:38:50|479.66|476.86|479.84|477.04|479.84|477.04|479.66|476.86|0
1654738740000|2022-06-09 01:39:00|479.93|477.13|480.02|477.22|480.02|477.22|479.84|477.04|0
1654738750000|2022-06-09 01:39:10|479.84|477.04|479.84|477.04|480.02|477.22|479.84|477.04|0
1654738770000|2022-06-09 01:39:30|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1654738780000|2022-06-09 01:39:40|479.84|477.04|480.37|477.57|480.37|477.57|479.84|477.04|0
1654738790000|2022-06-09 01:39:50|480.55|477.75|480.55|477.75|480.55|477.75|480.55|477.75|0
1654738800000|2022-06-09 01:40:00|480.37|477.57|480.2|477.4|480.37|477.57|480.2|477.4|0
1654738810000|2022-06-09 01:40:10|480.02|477.22|480.37|477.57|480.37|477.57|480.02|477.22|0
1654738820000|2022-06-09 01:40:20|480.2|477.4|480.2|477.4|480.2|477.4|480.02|477.22|0
1654738830000|2022-06-09 01:40:30|480.55|477.75|480.73|477.93|480.73|477.93|480.55|477.75|0
1654738840000|2022-06-09 01:40:40|480.47|477.67|480.2|477.4|480.47|477.67|480.2|477.4|0
1654738850000|2022-06-09 01:40:50|480.29|477.49|480.2|477.4|480.29|477.49|480.2|477.4|0
1654738860000|2022-06-09 01:41:00|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1654738870000|2022-06-09 01:41:10|479.84|477.04|480.02|477.22|480.02|477.22|479.84|477.04|0
1654738880000|2022-06-09 01:41:20|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1654738890000|2022-06-09 01:41:30|479.66|476.86|479.66|476.86|479.66|476.86|479.48|476.68|0
1654738900000|2022-06-09 01:41:40|479.48|476.68|479.66|476.86|479.66|476.86|479.48|476.68|0
1654738910000|2022-06-09 01:41:50|479.48|476.68|479.3|476.5|479.58|476.78|479.3|476.5|0
1654738920000|2022-06-09 01:42:00|479.13|476.33|478.86|476.06|479.13|476.33|478.86|476.06|0
1654738930000|2022-06-09 01:42:10|478.95|476.15|478.86|476.06|478.95|476.15|478.77|475.97|0
1654738940000|2022-06-09 01:42:20|478.95|476.15|479.13|476.33|479.13|476.33|478.95|476.15|0
1654738950000|2022-06-09 01:42:30|478.95|476.15|479.04|476.24|479.04|476.24|478.95|476.15|0
1654738960000|2022-06-09 01:42:40|478.95|476.15|479.13|476.33|479.13|476.33|478.95|476.15|0
1654738970000|2022-06-09 01:42:50|479.3|476.5|479.66|476.86|479.84|477.04|479.3|476.5|0
1654738980000|2022-06-09 01:43:00|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1654738990000|2022-06-09 01:43:10|480.02|477.22|480.2|477.4|480.2|477.4|480.02|477.22|0
1654739000000|2022-06-09 01:43:20|480.11|477.31|479.84|477.04|480.11|477.31|479.84|477.04|0
1654739010000|2022-06-09 01:43:30|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1654739020000|2022-06-09 01:43:40|479.84|477.04|479.66|476.86|479.84|477.04|479.66|476.86|0
1654739030000|2022-06-09 01:43:50|479.48|476.68|479.48|476.68|479.66|476.86|479.48|476.68|0
1654739040000|2022-06-09 01:44:00|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1654739050000|2022-06-09 01:44:10|479.75|476.95|479.48|476.68|479.75|476.95|479.48|476.68|0
1654739060000|2022-06-09 01:44:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1654739070000|2022-06-09 01:44:30|479.48|476.68|479.66|476.86|479.66|476.86|479.48|476.68|0
1654739080000|2022-06-09 01:44:40|479.57|476.77|479.57|476.77|479.57|476.77|479.57|476.77|0
1654739090000|2022-06-09 01:44:50|479.48|476.68|479.66|476.86|479.66|476.86|479.48|476.68|0
1654739100000|2022-06-09 01:45:00|480.02|477.22|480.19|477.39|480.19|477.39|480.02|477.22|0
1654739110000|2022-06-09 01:45:10|480.02|477.22|479.75|476.95|480.02|477.22|479.75|476.95|0
1654739120000|2022-06-09 01:45:20|479.66|476.86|480.02|477.22|480.02|477.22|479.66|476.86|0
1654739130000|2022-06-09 01:45:30|480.11|477.31|480.37|477.57|480.37|477.57|480.11|477.31|0
1654739140000|2022-06-09 01:45:40|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1654739150000|2022-06-09 01:45:50|480.37|477.57|480.55|477.75|480.55|477.75|480.37|477.57|0
1654739160000|2022-06-09 01:46:00|480.47|477.67|480.19|477.39|480.47|477.67|480.19|477.39|0
1654739170000|2022-06-09 01:46:10|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1654739180000|2022-06-09 01:46:20|480.11|477.31|480.11|477.31|480.11|477.31|480.02|477.22|0
1654739190000|2022-06-09 01:46:30|480.02|477.22|480.02|477.22|480.19|477.39|480.02|477.22|0
1654739200000|2022-06-09 01:46:40|480.19|477.39|480.11|477.31|480.19|477.39|480.11|477.31|0
1654739210000|2022-06-09 01:46:50|480.19|477.39|480.73|477.93|480.73|477.93|480.19|477.39|0
1654739220000|2022-06-09 01:47:00|480.55|477.75|480.55|477.75|480.55|477.75|480.37|477.57|0
1654739230000|2022-06-09 01:47:10|480.64|477.84|480.55|477.75|480.73|477.93|480.55|477.75|0
1654739240000|2022-06-09 01:47:20|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1654739250000|2022-06-09 01:47:30|480.91|478.11|481.26|478.46|481.26|478.46|480.91|478.11|0
1654739260000|2022-06-09 01:47:40|480.91|478.11|480.64|477.84|480.91|478.11|480.64|477.84|0
1654739270000|2022-06-09 01:47:50|480.73|477.93|480.55|477.75|480.73|477.93|480.55|477.75|0
1654739280000|2022-06-09 01:48:00|480.73|477.93|480.55|477.75|480.73|477.93|480.55|477.75|0
1654739300000|2022-06-09 01:48:20|480.37|477.57|480.37|477.57|480.55|477.75|480.37|477.57|0
1654739310000|2022-06-09 01:48:30|480.55|477.75|480.55|477.75|480.55|477.75|480.46|477.66|0
1654739320000|2022-06-09 01:48:40|480.37|477.57|480.55|477.75|480.55|477.75|480.37|477.57|0
1654739330000|2022-06-09 01:48:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1654739340000|2022-06-09 01:49:00|480.91|478.11|480.73|477.93|480.91|478.11|480.73|477.93|0
1654739350000|2022-06-09 01:49:10|480.55|477.75|480.19|477.39|480.55|477.75|480.19|477.39|0
1654739360000|2022-06-09 01:49:20|480.37|477.57|480.29|477.49|480.37|477.57|480.19|477.39|0
1654739370000|2022-06-09 01:49:30|480.37|477.57|480.01|477.21|480.37|477.57|480.01|477.21|0
1654739380000|2022-06-09 01:49:40|480.19|477.39|480.11|477.31|480.19|477.39|480.01|477.21|0
1654739390000|2022-06-09 01:49:50|480.01|477.21|479.93|477.13|480.01|477.21|479.93|477.13|0
1654739400000|2022-06-09 01:50:00|480.01|477.21|479.93|477.13|480.01|477.21|479.84|477.04|0
1654739410000|2022-06-09 01:50:10|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1654739420000|2022-06-09 01:50:20|479.75|476.95|479.57|476.77|479.75|476.95|479.57|476.77|0
1654739430000|2022-06-09 01:50:30|479.48|476.68|479.3|476.5|479.48|476.68|479.3|476.5|0
1654739440000|2022-06-09 01:50:40|479.12|476.32|479.22|476.42|479.3|476.5|479.12|476.32|0
1654739450000|2022-06-09 01:50:50|479.3|476.5|479.3|476.5|479.3|476.5|479.12|476.32|0
1654739460000|2022-06-09 01:51:00|479.66|476.86|479.48|476.68|479.66|476.86|479.48|476.68|0
1654739470000|2022-06-09 01:51:10|479.66|476.86|479.84|477.04|479.84|477.04|479.66|476.86|0
1654739480000|2022-06-09 01:51:20|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1654739490000|2022-06-09 01:51:30|479.84|477.04|479.48|476.68|479.84|477.04|479.48|476.68|0
1654739500000|2022-06-09 01:51:40|479.39|476.59|479.48|476.68|479.48|476.68|479.3|476.5|0
1654739510000|2022-06-09 01:51:50|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1654739520000|2022-06-09 01:52:00|479.12|476.32|479.48|476.68|479.48|476.68|479.12|476.32|0
1654739530000|2022-06-09 01:52:10|479.57|476.77|479.66|476.86|479.66|476.86|479.57|476.77|0
1654739540000|2022-06-09 01:52:20|479.84|477.04|479.48|476.68|479.84|477.04|479.48|476.68|0
1654739550000|2022-06-09 01:52:30|479.3|476.5|479.12|476.32|479.3|476.5|479.12|476.32|0
1654739560000|2022-06-09 01:52:40|479.04|476.24|479.12|476.32|479.12|476.32|479.04|476.24|0
1654739570000|2022-06-09 01:52:50|479.3|476.5|479.12|476.32|479.3|476.5|479.12|476.32|0
1654739580000|2022-06-09 01:53:00|478.94|476.14|478.94|476.14|479.04|476.24|478.94|476.14|0
1654739590000|2022-06-09 01:53:10|478.77|475.97|479.12|476.32|479.12|476.32|478.77|475.97|0
1654739600000|2022-06-09 01:53:20|479.04|476.24|478.94|476.14|479.12|476.32|478.94|476.14|0
1654739610000|2022-06-09 01:53:30|479.04|476.24|478.94|476.14|479.04|476.24|478.94|476.14|0
1654739620000|2022-06-09 01:53:40|478.77|475.97|478.77|475.97|478.77|475.97|478.77|475.97|0
1654739630000|2022-06-09 01:53:50|478.59|475.79|478.59|475.79|478.59|475.79|478.5|475.7|0
1654739640000|2022-06-09 01:54:00|478.68|475.88|478.94|476.14|478.94|476.14|478.68|475.88|0
1654739650000|2022-06-09 01:54:10|479.04|476.24|479.04|476.24|479.12|476.32|479.04|476.24|0
1654739660000|2022-06-09 01:54:20|478.94|476.14|478.94|476.14|479.04|476.24|478.94|476.14|0
1654739670000|2022-06-09 01:54:30|479.04|476.24|479.12|476.32|479.12|476.32|478.94|476.14|0
1654739680000|2022-06-09 01:54:40|479.3|476.5|479.12|476.32|479.3|476.5|479.12|476.32|0
1654739690000|2022-06-09 01:54:50|479.3|476.5|478.94|476.14|479.3|476.5|478.94|476.14|0
1654739700000|2022-06-09 01:55:00|479.12|476.32|478.94|476.14|479.12|476.32|478.94|476.14|0
1654739710000|2022-06-09 01:55:10|478.86|476.06|478.77|475.97|478.86|476.06|478.59|475.79|0
1654739720000|2022-06-09 01:55:20|478.94|476.14|478.86|476.06|478.94|476.14|478.77|475.97|0
1654739730000|2022-06-09 01:55:30|478.94|476.14|478.77|475.97|478.94|476.14|478.77|475.97|0
1654739740000|2022-06-09 01:55:40|478.94|476.14|478.86|476.06|478.94|476.14|478.86|476.06|0
1654739750000|2022-06-09 01:55:50|478.94|476.14|479.04|476.24|479.04|476.24|478.94|476.14|0
1654739760000|2022-06-09 01:56:00|479.12|476.32|479.12|476.32|479.12|476.32|478.94|476.14|0
1654739770000|2022-06-09 01:56:10|479.3|476.5|479.3|476.5|479.3|476.5|479.21|476.41|0
1654739780000|2022-06-09 01:56:20|479.12|476.32|479.12|476.32|479.12|476.32|479.04|476.24|0
1654739790000|2022-06-09 01:56:30|478.94|476.14|479.12|476.32|479.12|476.32|478.94|476.14|0
1654739800000|2022-06-09 01:56:40|478.94|476.14|479.04|476.24|479.04|476.24|478.94|476.14|0
1654739810000|2022-06-09 01:56:50|479.12|476.32|479.04|476.24|479.12|476.32|479.04|476.24|0
1654739820000|2022-06-09 01:57:00|479.12|476.32|479.04|476.24|479.12|476.32|479.04|476.24|0
1654739830000|2022-06-09 01:57:10|478.94|476.14|478.59|475.79|478.94|476.14|478.59|475.79|0
1654739840000|2022-06-09 01:57:20|478.5|475.7|478.59|475.79|478.68|475.88|478.5|475.7|0
1654739850000|2022-06-09 01:57:30|478.76|475.96|478.76|475.96|478.76|475.96|478.68|475.88|0
1654739860000|2022-06-09 01:57:40|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1654739870000|2022-06-09 01:57:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1654739880000|2022-06-09 01:58:00|478.94|476.14|478.86|476.06|478.94|476.14|478.59|475.79|0
1654739890000|2022-06-09 01:58:10|478.76|475.96|478.86|476.06|478.86|476.06|478.76|475.96|0
1654739900000|2022-06-09 01:58:20|478.94|476.14|479.12|476.32|479.3|476.5|478.94|476.14|0
1654739910000|2022-06-09 01:58:30|479.21|476.41|479.12|476.32|479.21|476.41|479.12|476.32|0
1654739920000|2022-06-09 01:58:40|479.04|476.24|479.12|476.32|479.12|476.32|479.04|476.24|0
1654739940000|2022-06-09 01:59:00|479.3|476.5|479.3|476.5|479.3|476.5|479.12|476.32|0
1654739950000|2022-06-09 01:59:10|479.12|476.32|478.94|476.14|479.12|476.32|478.94|476.14|0
1654739960000|2022-06-09 01:59:20|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1654739970000|2022-06-09 01:59:30|478.94|476.14|478.76|475.96|478.94|476.14|478.76|475.96|0
1654739980000|2022-06-09 01:59:40|478.94|476.14|478.94|476.14|478.94|476.14|478.76|475.96|0
1654740000000|2022-06-09 02:00:00|479.03|476.23|478.86|476.06|479.12|476.32|478.86|476.06|0
1654740010000|2022-06-09 02:00:10|478.68|475.88|478.76|475.96|478.76|475.96|478.68|475.88|0
1654740020000|2022-06-09 02:00:20|478.86|476.06|478.59|475.79|478.86|476.06|478.59|475.79|0
1654740030000|2022-06-09 02:00:30|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1654740040000|2022-06-09 02:00:40|478.76|475.96|478.94|476.14|478.94|476.14|478.76|475.96|0
1654740050000|2022-06-09 02:00:50|478.86|476.06|478.76|475.96|478.86|476.06|478.68|475.88|0
1654740060000|2022-06-09 02:01:00|478.68|475.88|478.59|475.79|478.68|475.88|478.59|475.79|0
1654740070000|2022-06-09 02:01:10|478.41|475.61|478.59|475.79|478.59|475.79|478.41|475.61|0
1654740080000|2022-06-09 02:01:20|478.76|475.96|478.59|475.79|478.76|475.96|478.59|475.79|0
1654740090000|2022-06-09 02:01:30|478.5|475.7|478.41|475.61|478.59|475.79|478.41|475.61|0
1654740100000|2022-06-09 02:01:40|478.59|475.79|478.76|475.96|478.76|475.96|478.59|475.79|0
1654740110000|2022-06-09 02:01:50|478.94|476.14|479.12|476.32|479.12|476.32|478.94|476.14|0
1654740120000|2022-06-09 02:02:00|479.03|476.23|478.94|476.14|479.03|476.23|478.94|476.14|0
1654740130000|2022-06-09 02:02:10|478.76|475.96|478.86|476.06|478.94|476.14|478.76|475.96|0
1654740140000|2022-06-09 02:02:20|478.76|475.96|478.59|475.79|478.76|475.96|478.59|475.79|0
1654740150000|2022-06-09 02:02:30|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1654740160000|2022-06-09 02:02:40|478.94|476.14|478.76|475.96|478.94|476.14|478.76|475.96|0
1654740170000|2022-06-09 02:02:50|478.59|475.79|478.58|475.78|478.59|475.79|478.58|475.78|0
1654740180000|2022-06-09 02:03:00|478.41|475.61|478.41|475.61|478.41|475.61|478.23|475.43|0
1654740190000|2022-06-09 02:03:10|478.5|475.7|478.41|475.61|478.5|475.7|478.41|475.61|0
1654740200000|2022-06-09 02:03:20|478.5|475.7|478.58|475.78|478.58|475.78|478.5|475.7|0
1654740210000|2022-06-09 02:03:30|478.5|475.7|478.58|475.78|478.58|475.78|478.5|475.7|0
1654740220000|2022-06-09 02:03:40|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1654740230000|2022-06-09 02:03:50|478.58|475.78|478.5|475.7|478.58|475.78|478.5|475.7|0
1654740240000|2022-06-09 02:04:00|478.41|475.61|478.41|475.61|478.58|475.78|478.41|475.61|0
1654740250000|2022-06-09 02:04:10|478.58|475.78|478.58|475.78|478.58|475.78|478.5|475.7|0
1654740260000|2022-06-09 02:04:20|478.76|475.96|478.85|476.05|478.85|476.05|478.76|475.96|0
1654740270000|2022-06-09 02:04:30|478.94|476.14|478.76|475.96|478.94|476.14|478.76|475.96|0
1654740280000|2022-06-09 02:04:40|478.58|475.78|478.76|475.96|478.76|475.96|478.58|475.78|0
1654740290000|2022-06-09 02:04:50|478.58|475.78|478.41|475.61|478.58|475.78|478.41|475.61|0
1654740300000|2022-06-09 02:05:00|478.5|475.7|478.23|475.43|478.5|475.7|478.23|475.43|0
1654740310000|2022-06-09 02:05:10|478.41|475.61|478.23|475.43|478.41|475.61|478.23|475.43|0
1654740320000|2022-06-09 02:05:20|478.32|475.52|478.32|475.52|478.32|475.52|478.32|475.52|0
1654740330000|2022-06-09 02:05:30|478.23|475.43|477.87|475.07|478.23|475.43|477.87|475.07|0
1654740340000|2022-06-09 02:05:40|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1654740360000|2022-06-09 02:06:00|478.23|475.43|478.23|475.43|478.23|475.43|478.23|475.43|0
1654740370000|2022-06-09 02:06:10|478.05|475.25|478.23|475.43|478.23|475.43|478.05|475.25|0
1654740380000|2022-06-09 02:06:20|478.05|475.25|477.87|475.07|478.14|475.34|477.87|475.07|0
1654740390000|2022-06-09 02:06:30|477.96|475.16|477.69|474.89|477.96|475.16|477.69|474.89|0
1654740410000|2022-06-09 02:06:50|477.87|475.07|477.69|474.89|477.87|475.07|477.69|474.89|0
1654740420000|2022-06-09 02:07:00|477.52|474.72|477.34|474.54|477.52|474.72|477.34|474.54|0
1654740430000|2022-06-09 02:07:10|477.52|474.72|477.69|474.89|477.69|474.89|477.52|474.72|0
1654740440000|2022-06-09 02:07:20|477.79|474.99|477.69|474.89|477.79|474.99|477.69|474.89|0
1654740450000|2022-06-09 02:07:30|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1654740460000|2022-06-09 02:07:40|477.69|474.89|477.52|474.72|477.69|474.89|477.52|474.72|0
1654740470000|2022-06-09 02:07:50|477.69|474.89|477.52|474.72|477.69|474.89|477.52|474.72|0
1654740480000|2022-06-09 02:08:00|477.69|474.89|477.34|474.54|477.69|474.89|477.34|474.54|0
1654740490000|2022-06-09 02:08:10|477.43|474.63|477.52|474.72|477.52|474.72|477.43|474.63|0
1654740500000|2022-06-09 02:08:20|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1654740510000|2022-06-09 02:08:30|477.52|474.72|477.34|474.54|477.61|474.81|477.34|474.54|0
1654740520000|2022-06-09 02:08:40|477.16|474.36|477.16|474.36|477.25|474.45|477.16|474.36|0
1654740530000|2022-06-09 02:08:50|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1654740540000|2022-06-09 02:09:00|477.52|474.72|477.87|475.07|477.87|475.07|477.52|474.72|0
1654740550000|2022-06-09 02:09:10|477.79|474.99|477.87|475.07|477.87|475.07|477.79|474.99|0
1654740560000|2022-06-09 02:09:20|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1654740580000|2022-06-09 02:09:40|477.52|474.72|477.34|474.54|477.52|474.72|477.34|474.54|0
1654740590000|2022-06-09 02:09:50|477.16|474.36|477.16|474.36|477.34|474.54|477.16|474.36|0
1654740600000|2022-06-09 02:10:00|477.25|474.45|476.98|474.18|477.25|474.45|476.98|474.18|0
1654740610000|2022-06-09 02:10:10|476.63|473.83|476.8|474|476.8|474|476.63|473.83|0
1654740620000|2022-06-09 02:10:20|476.63|473.83|476.8|474|476.8|474|476.63|473.83|0
1654740630000|2022-06-09 02:10:30|476.98|474.18|476.8|474|476.98|474.18|476.8|474|0
1654740640000|2022-06-09 02:10:40|477.16|474.36|477.34|474.54|477.34|474.54|477.16|474.36|0
1654740650000|2022-06-09 02:10:50|477.52|474.72|477.34|474.54|477.52|474.72|477.34|474.54|0
1654740660000|2022-06-09 02:11:00|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1654740670000|2022-06-09 02:11:10|477.25|474.45|477.25|474.45|477.25|474.45|477.16|474.36|0
1654740680000|2022-06-09 02:11:20|477.16|474.36|477.16|474.36|477.34|474.54|477.16|474.36|0
1654740690000|2022-06-09 02:11:30|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1654740700000|2022-06-09 02:11:40|477.25|474.45|477.16|474.36|477.25|474.45|477.16|474.36|0
1654740710000|2022-06-09 02:11:50|477.34|474.54|477.16|474.36|477.34|474.54|477.16|474.36|0
1654740720000|2022-06-09 02:12:00|477.25|474.45|477.16|474.36|477.25|474.45|477.16|474.36|0
1654740730000|2022-06-09 02:12:10|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1654740740000|2022-06-09 02:12:20|477.51|474.71|477.34|474.54|477.51|474.71|477.34|474.54|0
1654740750000|2022-06-09 02:12:30|477.16|474.36|477.34|474.54|477.34|474.54|477.16|474.36|0
1654740760000|2022-06-09 02:12:40|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1654740770000|2022-06-09 02:12:50|476.98|474.18|477.16|474.36|477.25|474.45|476.98|474.18|0
1654740780000|2022-06-09 02:13:00|476.98|474.18|476.8|474|476.98|474.18|476.8|474|0
1654740790000|2022-06-09 02:13:10|476.9|474.1|476.8|474|476.98|474.18|476.8|474|0
1654740800000|2022-06-09 02:13:20|476.63|473.83|476.63|473.83|476.8|474|476.63|473.83|0
1654740810000|2022-06-09 02:13:30|476.72|473.92|476.63|473.83|476.72|473.92|476.63|473.83|0
1654740820000|2022-06-09 02:13:40|476.54|473.74|476.45|473.65|476.54|473.74|476.45|473.65|0
1654740830000|2022-06-09 02:13:50|476.63|473.83|476.45|473.65|476.63|473.83|476.45|473.65|0
1654740840000|2022-06-09 02:14:00|476.27|473.47|476.45|473.65|476.45|473.65|476.27|473.47|0
1654740850000|2022-06-09 02:14:10|476.27|473.47|476.36|473.56|476.45|473.65|476.27|473.47|0
1654740860000|2022-06-09 02:14:20|476.27|473.47|476.27|473.47|476.27|473.47|476.19|473.39|0
1654740870000|2022-06-09 02:14:30|476.63|473.83|476.45|473.65|476.63|473.83|476.45|473.65|0
1654740880000|2022-06-09 02:14:40|476.54|473.74|476.63|473.83|476.63|473.83|476.45|473.65|0
1654740900000|2022-06-09 02:15:00|476.45|473.65|476.36|473.56|476.45|473.65|476.36|473.56|0
1654740910000|2022-06-09 02:15:10|476.45|473.65|476.27|473.47|476.45|473.65|476.27|473.47|0
1654740920000|2022-06-09 02:15:20|476.36|473.56|476.45|473.65|476.45|473.65|476.36|473.56|0
1654740930000|2022-06-09 02:15:30|476.63|473.83|476.8|474|476.8|474|476.63|473.83|0
1654740940000|2022-06-09 02:15:40|476.63|473.83|476.98|474.18|476.98|474.18|476.63|473.83|0
1654740950000|2022-06-09 02:15:50|476.8|474|476.98|474.18|476.98|474.18|476.8|474|0
1654740960000|2022-06-09 02:16:00|476.8|474|476.89|474.09|476.89|474.09|476.8|474|0
1654740970000|2022-06-09 02:16:10|476.98|474.18|477.16|474.36|477.16|474.36|476.98|474.18|0
1654740980000|2022-06-09 02:16:20|477.34|474.54|477.51|474.71|477.51|474.71|477.34|474.54|0
1654741000000|2022-06-09 02:16:40|477.43|474.63|477.51|474.71|477.51|474.71|477.34|474.54|0
1654741010000|2022-06-09 02:16:50|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1654741020000|2022-06-09 02:17:00|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1654741030000|2022-06-09 02:17:10|477.69|474.89|477.87|475.07|477.87|475.07|477.51|474.71|0
1654741040000|2022-06-09 02:17:20|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1654741070000|2022-06-09 02:17:50|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1654741090000|2022-06-09 02:18:10|478.05|475.25|477.87|475.07|478.05|475.25|477.87|475.07|0
1654741100000|2022-06-09 02:18:20|478.05|475.25|478.05|475.25|478.05|475.25|477.87|475.07|0
1654741110000|2022-06-09 02:18:30|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1654741130000|2022-06-09 02:18:50|478.22|475.42|478.05|475.25|478.22|475.42|478.05|475.25|0
1654741140000|2022-06-09 02:19:00|477.96|475.16|478.05|475.25|478.05|475.25|477.96|475.16|0
1654741150000|2022-06-09 02:19:10|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1654741160000|2022-06-09 02:19:20|478.05|475.25|477.87|475.07|478.05|475.25|477.87|475.07|0
1654741190000|2022-06-09 02:19:50|477.69|474.89|477.87|475.07|477.87|475.07|477.69|474.89|0
1654741200000|2022-06-09 02:20:00|477.78|474.98|477.87|475.07|477.87|475.07|477.78|474.98|0
1654741210000|2022-06-09 02:20:10|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1654741220000|2022-06-09 02:20:20|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1654741230000|2022-06-09 02:20:30|478.04|475.24|478.22|475.42|478.22|475.42|478.04|475.24|0
1654741240000|2022-06-09 02:20:40|478.04|475.24|478.22|475.42|478.22|475.42|478.04|475.24|0
1654741250000|2022-06-09 02:20:50|478.32|475.52|478.22|475.42|478.32|475.52|478.22|475.42|0
1654741260000|2022-06-09 02:21:00|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1654741270000|2022-06-09 02:21:10|478.58|475.78|478.58|475.78|478.67|475.87|478.58|475.78|0
1654741280000|2022-06-09 02:21:20|478.67|475.87|478.76|475.96|478.76|475.96|478.58|475.78|0
1654741290000|2022-06-09 02:21:30|478.67|475.87|478.76|475.96|478.76|475.96|478.67|475.87|0
1654741300000|2022-06-09 02:21:40|478.58|475.78|478.67|475.87|478.76|475.96|478.58|475.78|0
1654741310000|2022-06-09 02:21:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1654741320000|2022-06-09 02:22:00|478.85|476.05|478.76|475.96|478.93|476.13|478.76|475.96|0
1654741330000|2022-06-09 02:22:10|478.58|475.78|478.4|475.6|478.67|475.87|478.4|475.6|0
1654741350000|2022-06-09 02:22:30|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1654741360000|2022-06-09 02:22:40|478.22|475.42|478.4|475.6|478.58|475.78|478.22|475.42|0
1654741370000|2022-06-09 02:22:50|478.22|475.42|478.4|475.6|478.4|475.6|478.22|475.42|0
1654741380000|2022-06-09 02:23:00|478.31|475.51|478.4|475.6|478.4|475.6|478.31|475.51|0
1654741390000|2022-06-09 02:23:10|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1654741400000|2022-06-09 02:23:20|478.4|475.6|478.76|475.96|478.76|475.96|478.4|475.6|0
1654741410000|2022-06-09 02:23:30|478.85|476.05|478.93|476.13|478.93|476.13|478.85|476.05|0
1654741420000|2022-06-09 02:23:40|479.03|476.23|478.58|475.78|479.03|476.23|478.58|475.78|0
1654741430000|2022-06-09 02:23:50|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1654741440000|2022-06-09 02:24:00|478.58|475.78|478.58|475.78|478.58|475.78|478.49|475.69|0
1654741450000|2022-06-09 02:24:10|478.4|475.6|478.49|475.69|478.49|475.69|478.4|475.6|0
1654741460000|2022-06-09 02:24:20|478.58|475.78|478.58|475.78|478.58|475.78|478.49|475.69|0
1654741470000|2022-06-09 02:24:30|478.76|475.96|478.93|476.13|478.93|476.13|478.76|475.96|0
1654741490000|2022-06-09 02:24:50|479.11|476.31|478.93|476.13|479.29|476.49|478.93|476.13|0
1654741500000|2022-06-09 02:25:00|478.76|475.96|479.03|476.23|479.03|476.23|478.76|475.96|0
1654741510000|2022-06-09 02:25:10|478.93|476.13|478.93|476.13|478.93|476.13|478.93|476.13|0
1654741530000|2022-06-09 02:25:30|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1654741540000|2022-06-09 02:25:40|479.29|476.49|479.11|476.31|479.29|476.49|479.11|476.31|0
1654741550000|2022-06-09 02:25:50|479.29|476.49|479.47|476.67|479.47|476.67|479.29|476.49|0
1654741560000|2022-06-09 02:26:00|479.29|476.49|479.11|476.31|479.29|476.49|479.11|476.31|0
1654741570000|2022-06-09 02:26:10|478.93|476.13|479.29|476.49|479.29|476.49|478.93|476.13|0
1654741580000|2022-06-09 02:26:20|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1654741590000|2022-06-09 02:26:30|478.93|476.13|478.93|476.13|478.93|476.13|478.93|476.13|0
1654741630000|2022-06-09 02:27:10|478.85|476.05|478.93|476.13|478.93|476.13|478.85|476.05|0
1654741650000|2022-06-09 02:27:30|479.11|476.31|479.11|476.31|479.11|476.31|479.02|476.22|0
1654741660000|2022-06-09 02:27:40|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1654741670000|2022-06-09 02:27:50|479.11|476.31|479.02|476.22|479.11|476.31|479.02|476.22|0
1654741680000|2022-06-09 02:28:00|479.11|476.31|479.11|476.31|479.11|476.31|478.93|476.13|0
1654741710000|2022-06-09 02:28:30|479.2|476.4|479.38|476.58|479.38|476.58|479.2|476.4|0
1654741720000|2022-06-09 02:28:40|479.2|476.4|478.93|476.13|479.2|476.4|478.93|476.13|0
1654741730000|2022-06-09 02:28:50|479.11|476.31|478.93|476.13|479.11|476.31|478.93|476.13|0
1654741750000|2022-06-09 02:29:10|478.75|475.95|478.93|476.13|478.93|476.13|478.75|475.95|0
1654741760000|2022-06-09 02:29:20|479.02|476.22|478.93|476.13|479.02|476.22|478.93|476.13|0
1654741770000|2022-06-09 02:29:30|479.11|476.31|478.93|476.13|479.11|476.31|478.93|476.13|0
1654741780000|2022-06-09 02:29:40|479.11|476.31|478.93|476.13|479.11|476.31|478.93|476.13|0
1654741800000|2022-06-09 02:30:00|479.02|476.22|478.93|476.13|479.11|476.31|478.93|476.13|0
1654741810000|2022-06-09 02:30:10|478.75|475.95|478.4|475.6|478.75|475.95|478.4|475.6|0
1654741820000|2022-06-09 02:30:20|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1654741830000|2022-06-09 02:30:30|478.13|475.33|478.22|475.42|478.22|475.42|478.04|475.24|0
1654741840000|2022-06-09 02:30:40|478.04|475.24|478.22|475.42|478.22|475.42|478.04|475.24|0
1654741860000|2022-06-09 02:31:00|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1654741870000|2022-06-09 02:31:10|478.57|475.77|478.93|476.13|478.93|476.13|478.57|475.77|0
1654741880000|2022-06-09 02:31:20|479.11|476.31|479.2|476.4|479.2|476.4|479.11|476.31|0
1654741890000|2022-06-09 02:31:30|479.29|476.49|479.11|476.31|479.29|476.49|479.11|476.31|0
1654741900000|2022-06-09 02:31:40|479.29|476.49|479.29|476.49|479.29|476.49|479.11|476.31|0
1654741920000|2022-06-09 02:32:00|479.11|476.31|479.11|476.31|479.11|476.31|478.75|475.95|0
1654741930000|2022-06-09 02:32:10|478.93|476.13|478.75|475.95|478.93|476.13|478.75|475.95|0
1654741940000|2022-06-09 02:32:20|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1654741950000|2022-06-09 02:32:30|478.75|475.95|478.93|476.13|478.93|476.13|478.75|475.95|0
1654741960000|2022-06-09 02:32:40|478.84|476.04|478.93|476.13|478.93|476.13|478.84|476.04|0
1654741970000|2022-06-09 02:32:50|478.84|476.04|478.93|476.13|478.93|476.13|478.75|475.95|0
1654741980000|2022-06-09 02:33:00|478.84|476.04|478.67|475.87|478.84|476.04|478.67|475.87|0
1654741990000|2022-06-09 02:33:10|478.93|476.13|478.93|476.13|478.93|476.13|478.93|476.13|0
1654742000000|2022-06-09 02:33:20|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1654742010000|2022-06-09 02:33:30|478.67|475.87|478.57|475.77|478.75|475.95|478.57|475.77|0
1654742030000|2022-06-09 02:33:50|478.4|475.6|478.22|475.42|478.4|475.6|478.22|475.42|0
1654742040000|2022-06-09 02:34:00|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1654742050000|2022-06-09 02:34:10|478.13|475.33|478.22|475.42|478.22|475.42|478.13|475.33|0
1654742060000|2022-06-09 02:34:20|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1654742070000|2022-06-09 02:34:30|477.86|475.06|477.86|475.06|477.95|475.15|477.86|475.06|0
1654742080000|2022-06-09 02:34:40|477.78|474.98|477.86|475.06|477.86|475.06|477.78|474.98|0
1654742090000|2022-06-09 02:34:50|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1654742100000|2022-06-09 02:35:00|477.86|475.06|477.68|474.88|477.86|475.06|477.68|474.88|0
1654742110000|2022-06-09 02:35:10|477.86|475.06|477.68|474.88|477.86|475.06|477.68|474.88|0
1654742120000|2022-06-09 02:35:20|477.86|475.06|477.68|474.88|477.86|475.06|477.68|474.88|0
1654742130000|2022-06-09 02:35:30|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1654742160000|2022-06-09 02:36:00|477.15|474.35|476.97|474.17|477.15|474.35|476.97|474.17|0
1654742170000|2022-06-09 02:36:10|477.15|474.35|476.97|474.17|477.15|474.35|476.97|474.17|0
1654742180000|2022-06-09 02:36:20|477.15|474.35|476.97|474.17|477.15|474.35|476.97|474.17|0
1654742190000|2022-06-09 02:36:30|476.8|474|476.97|474.17|476.97|474.17|476.8|474|0
1654742200000|2022-06-09 02:36:40|477.06|474.26|477.06|474.26|477.06|474.26|477.06|474.26|0
1654742210000|2022-06-09 02:36:50|476.97|474.17|477.33|474.53|477.33|474.53|476.97|474.17|0
1654742220000|2022-06-09 02:37:00|477.24|474.44|477.15|474.35|477.24|474.44|477.15|474.35|0
1654742230000|2022-06-09 02:37:10|477.06|474.26|477.06|474.26|477.06|474.26|477.06|474.26|0
1654742240000|2022-06-09 02:37:20|477.15|474.35|477.15|474.35|477.33|474.53|477.15|474.35|0
1654742250000|2022-06-09 02:37:30|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1654742280000|2022-06-09 02:38:00|477.15|474.35|477.24|474.44|477.24|474.44|477.15|474.35|0
1654742290000|2022-06-09 02:38:10|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1654742300000|2022-06-09 02:38:20|476.97|474.17|477.15|474.35|477.15|474.35|476.97|474.17|0
1654742310000|2022-06-09 02:38:30|477.33|474.53|477.24|474.44|477.33|474.53|477.15|474.35|0
1654742320000|2022-06-09 02:38:40|477.15|474.35|477.24|474.44|477.24|474.44|477.15|474.35|0
1654742330000|2022-06-09 02:38:50|477.33|474.53|477.33|474.53|477.33|474.53|477.15|474.35|0
1654742340000|2022-06-09 02:39:00|477.5|474.7|477.33|474.53|477.5|474.7|477.33|474.53|0
1654742360000|2022-06-09 02:39:20|477.24|474.44|477.15|474.35|477.33|474.53|477.15|474.35|0
1654742370000|2022-06-09 02:39:30|477.06|474.26|477.06|474.26|477.06|474.26|477.06|474.26|0
1654742380000|2022-06-09 02:39:40|476.97|474.17|476.97|474.17|477.06|474.26|476.97|474.17|0
1654742390000|2022-06-09 02:39:50|476.79|473.99|476.97|474.17|476.97|474.17|476.79|473.99|0
1654742400000|2022-06-09 02:40:00|476.79|473.99|476.89|474.09|476.89|474.09|476.79|473.99|0
1654742410000|2022-06-09 02:40:10|476.79|473.99|476.89|474.09|476.89|474.09|476.79|473.99|0
1654742420000|2022-06-09 02:40:20|476.79|473.99|476.79|473.99|476.89|474.09|476.79|473.99|0
1654742430000|2022-06-09 02:40:30|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1654742440000|2022-06-09 02:40:40|476.89|474.09|476.89|474.09|476.97|474.17|476.89|474.09|0
1654742450000|2022-06-09 02:40:50|476.97|474.17|477.06|474.26|477.15|474.35|476.97|474.17|0
1654742460000|2022-06-09 02:41:00|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1654742480000|2022-06-09 02:41:20|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1654742500000|2022-06-09 02:41:40|476.97|474.17|477.15|474.35|477.15|474.35|476.97|474.17|0
1654742510000|2022-06-09 02:41:50|477.33|474.53|477.15|474.35|477.33|474.53|477.15|474.35|0
1654742520000|2022-06-09 02:42:00|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1654742530000|2022-06-09 02:42:10|477.15|474.35|476.97|474.17|477.15|474.35|476.97|474.17|0
1654742540000|2022-06-09 02:42:20|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1654742550000|2022-06-09 02:42:30|477.33|474.53|476.97|474.17|477.33|474.53|476.97|474.17|0
1654742560000|2022-06-09 02:42:40|477.06|474.26|477.06|474.26|477.06|474.26|477.06|474.26|0
1654742570000|2022-06-09 02:42:50|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1654742590000|2022-06-09 02:43:10|477.24|474.44|477.5|474.7|477.5|474.7|477.24|474.44|0
1654742600000|2022-06-09 02:43:20|477.68|474.88|477.5|474.7|477.68|474.88|477.5|474.7|0
1654742610000|2022-06-09 02:43:30|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1654742620000|2022-06-09 02:43:40|477.77|474.97|477.68|474.88|477.77|474.97|477.68|474.88|0
1654742630000|2022-06-09 02:43:50|477.6|474.8|477.86|475.06|477.86|475.06|477.6|474.8|0
1654742640000|2022-06-09 02:44:00|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1654742650000|2022-06-09 02:44:10|477.77|474.97|477.68|474.88|477.77|474.97|477.68|474.88|0
1654742660000|2022-06-09 02:44:20|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1654742670000|2022-06-09 02:44:30|477.68|474.88|477.5|474.7|477.68|474.88|477.5|474.7|0
1654742680000|2022-06-09 02:44:40|477.68|474.88|477.5|474.7|477.68|474.88|477.5|474.7|0
1654742700000|2022-06-09 02:45:00|477.33|474.53|477.5|474.7|477.5|474.7|477.32|474.52|0
1654742710000|2022-06-09 02:45:10|477.32|474.52|477.5|474.7|477.5|474.7|477.32|474.52|0
1654742720000|2022-06-09 02:45:20|477.42|474.62|477.32|474.52|477.5|474.7|477.32|474.52|0
1654742730000|2022-06-09 02:45:30|477.24|474.44|477.32|474.52|477.42|474.62|477.24|474.44|0
1654742740000|2022-06-09 02:45:40|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1654742760000|2022-06-09 02:46:00|476.97|474.17|477.06|474.26|477.06|474.26|476.88|474.08|0
1654742770000|2022-06-09 02:46:10|476.97|474.17|476.97|474.17|476.97|474.17|476.79|473.99|0
1654742790000|2022-06-09 02:46:30|476.88|474.08|476.79|473.99|476.88|474.08|476.79|473.99|0
1654742810000|2022-06-09 02:46:50|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1654742820000|2022-06-09 02:47:00|476.53|473.73|476.71|473.91|476.71|473.91|476.53|473.73|0
1654742830000|2022-06-09 02:47:10|476.61|473.81|476.53|473.73|476.61|473.81|476.35|473.55|0
1654742840000|2022-06-09 02:47:20|476.44|473.64|476.44|473.64|476.53|473.73|476.44|473.64|0
1654742860000|2022-06-09 02:47:40|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1654742870000|2022-06-09 02:47:50|475.9|473.1|476.08|473.28|476.08|473.28|475.9|473.1|0
1654742880000|2022-06-09 02:48:00|475.9|473.1|476.08|473.28|476.08|473.28|475.9|473.1|0
1654742890000|2022-06-09 02:48:10|475.9|473.1|475.9|473.1|476.08|473.28|475.9|473.1|0
1654742910000|2022-06-09 02:48:30|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1654742950000|2022-06-09 02:49:10|475.9|473.1|475.9|473.1|475.9|473.1|475.9|473.1|0
1654742960000|2022-06-09 02:49:20|476.08|473.28|476.08|473.28|476.26|473.46|476.08|473.28|0
1654742980000|2022-06-09 02:49:40|475.9|473.1|476|473.2|476|473.2|475.9|473.1|0
1654742990000|2022-06-09 02:49:50|476.08|473.28|475.9|473.1|476.08|473.28|475.9|473.1|0
1654743000000|2022-06-09 02:50:00|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1654743010000|2022-06-09 02:50:10|475.9|473.1|475.99|473.19|476.08|473.28|475.9|473.1|0
1654743020000|2022-06-09 02:50:20|475.9|473.1|476.08|473.28|476.08|473.28|475.9|473.1|0
1654743030000|2022-06-09 02:50:30|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1654743050000|2022-06-09 02:50:50|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654743060000|2022-06-09 02:51:00|476.53|473.73|476.43|473.63|476.53|473.73|476.43|473.63|0
1654743070000|2022-06-09 02:51:10|476.53|473.73|476.53|473.73|476.53|473.73|476.53|473.73|0
1654743080000|2022-06-09 02:51:20|476.61|473.81|476.35|473.55|476.61|473.81|476.35|473.55|0
1654743090000|2022-06-09 02:51:30|476.43|473.63|476.53|473.73|476.61|473.81|476.43|473.63|0
1654743100000|2022-06-09 02:51:40|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1654743110000|2022-06-09 02:51:50|476.79|473.99|476.97|474.17|476.97|474.17|476.79|473.99|0
1654743120000|2022-06-09 02:52:00|477.14|474.34|477.06|474.26|477.14|474.34|477.06|474.26|0
1654743130000|2022-06-09 02:52:10|477.14|474.34|476.97|474.17|477.14|474.34|476.97|474.17|0
1654743160000|2022-06-09 02:52:40|476.53|473.73|476.43|473.63|476.53|473.73|476.43|473.63|0
1654743170000|2022-06-09 02:52:50|476.53|473.73|476.08|473.28|476.53|473.73|476.08|473.28|0
1654743180000|2022-06-09 02:53:00|476.26|473.46|476.43|473.63|476.43|473.63|476.26|473.46|0
1654743190000|2022-06-09 02:53:10|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1654743200000|2022-06-09 02:53:20|476.7|473.9|476.61|473.81|476.7|473.9|476.53|473.73|0
1654743210000|2022-06-09 02:53:30|476.53|473.73|476.61|473.81|476.61|473.81|476.53|473.73|0
1654743220000|2022-06-09 02:53:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654743230000|2022-06-09 02:53:50|476.53|473.73|476.43|473.63|476.53|473.73|476.43|473.63|0
1654743240000|2022-06-09 02:54:00|476.53|473.73|476.26|473.46|476.53|473.73|476.26|473.46|0
1654743250000|2022-06-09 02:54:10|476.35|473.55|476.35|473.55|476.43|473.63|476.35|473.55|0
1654743260000|2022-06-09 02:54:20|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654743270000|2022-06-09 02:54:30|476.26|473.46|476.08|473.28|476.26|473.46|476.08|473.28|0
1654743280000|2022-06-09 02:54:40|475.9|473.1|475.9|473.1|475.9|473.1|475.9|473.1|0
1654743300000|2022-06-09 02:55:00|475.72|472.92|475.72|472.92|475.9|473.1|475.72|472.92|0
1654743310000|2022-06-09 02:55:10|475.82|473.02|475.9|473.1|475.9|473.1|475.72|472.92|0
1654743320000|2022-06-09 02:55:20|475.72|472.92|476.08|473.28|476.08|473.28|475.72|472.92|0
1654743330000|2022-06-09 02:55:30|475.9|473.1|475.99|473.19|475.99|473.19|475.9|473.1|0
1654743340000|2022-06-09 02:55:40|475.9|473.1|476.08|473.28|476.08|473.28|475.9|473.1|0
1654743350000|2022-06-09 02:55:50|476.26|473.46|476.26|473.46|476.35|473.55|476.26|473.46|0
1654743360000|2022-06-09 02:56:00|476.35|473.55|476.53|473.73|476.53|473.73|476.35|473.55|0
1654743370000|2022-06-09 02:56:10|476.61|473.81|476.7|473.9|476.7|473.9|476.61|473.81|0
1654743380000|2022-06-09 02:56:20|476.61|473.81|476.79|473.99|476.79|473.99|476.61|473.81|0
1654743390000|2022-06-09 02:56:30|476.7|473.9|476.7|473.9|476.79|473.99|476.7|473.9|0
1654743400000|2022-06-09 02:56:40|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1654743410000|2022-06-09 02:56:50|476.97|474.17|476.88|474.08|476.97|474.17|476.88|474.08|0
1654743420000|2022-06-09 02:57:00|476.79|473.99|476.52|473.72|476.79|473.99|476.52|473.72|0
1654743430000|2022-06-09 02:57:10|476.35|473.55|476.43|473.63|476.61|473.81|476.35|473.55|0
1654743440000|2022-06-09 02:57:20|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1654743460000|2022-06-09 02:57:40|476.52|473.72|476.35|473.55|476.52|473.72|476.35|473.55|0
1654743470000|2022-06-09 02:57:50|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654743480000|2022-06-09 02:58:00|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1654743490000|2022-06-09 02:58:10|476.17|473.37|476.17|473.37|476.25|473.45|476.17|473.37|0
1654743500000|2022-06-09 02:58:20|476.08|473.28|476.17|473.37|476.17|473.37|476.08|473.28|0
1654743510000|2022-06-09 02:58:30|476.25|473.45|476.17|473.37|476.25|473.45|476.17|473.37|0
1654743520000|2022-06-09 02:58:40|476.25|473.45|476.17|473.37|476.25|473.45|476.17|473.37|0
1654743530000|2022-06-09 02:58:50|476.25|473.45|476.17|473.37|476.25|473.45|476.17|473.37|0
1654743540000|2022-06-09 02:59:00|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654743550000|2022-06-09 02:59:10|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1654743570000|2022-06-09 02:59:30|476.17|473.37|476.25|473.45|476.25|473.45|476.17|473.37|0
1654743600000|2022-06-09 03:00:00|476.17|473.37|475.9|473.1|476.17|473.37|475.9|473.1|0
1654743620000|2022-06-09 03:00:20|475.99|473.19|476.35|473.55|476.35|473.55|475.99|473.19|0
1654743630000|2022-06-09 03:00:30|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654743640000|2022-06-09 03:00:40|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1654743650000|2022-06-09 03:00:50|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654743660000|2022-06-09 03:01:00|476.35|473.55|476.17|473.37|476.35|473.55|476.17|473.37|0
1654743670000|2022-06-09 03:01:10|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654743680000|2022-06-09 03:01:20|476.17|473.37|476.25|473.45|476.25|473.45|476.17|473.37|0
1654743690000|2022-06-09 03:01:30|476.17|473.37|476.08|473.28|476.25|473.45|476.08|473.28|0
1654743700000|2022-06-09 03:01:40|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654743710000|2022-06-09 03:01:50|476.17|473.37|476.08|473.28|476.17|473.37|475.9|473.1|0
1654743720000|2022-06-09 03:02:00|475.99|473.19|475.72|472.92|475.99|473.19|475.72|472.92|0
1654743730000|2022-06-09 03:02:10|475.9|473.1|475.9|473.1|475.9|473.1|475.9|473.1|0
1654743760000|2022-06-09 03:02:40|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1654743770000|2022-06-09 03:02:50|475.37|472.57|475.54|472.74|475.54|472.74|475.37|472.57|0
1654743780000|2022-06-09 03:03:00|475.37|472.57|475.54|472.74|475.54|472.74|475.37|472.57|0
1654743800000|2022-06-09 03:03:20|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1654743810000|2022-06-09 03:03:30|475.46|472.66|475.46|472.66|475.46|472.66|475.37|472.57|0
1654743820000|2022-06-09 03:03:40|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1654743830000|2022-06-09 03:03:50|475.28|472.48|475.19|472.39|475.28|472.48|475.19|472.39|0
1654743840000|2022-06-09 03:04:00|474.83|472.03|475.19|472.39|475.19|472.39|474.83|472.03|0
1654743850000|2022-06-09 03:04:10|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1654743860000|2022-06-09 03:04:20|475.01|472.21|475.19|472.39|475.19|472.39|475.01|472.21|0
1654743890000|2022-06-09 03:04:50|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1654743900000|2022-06-09 03:05:00|475.54|472.74|475.72|472.92|475.72|472.92|475.54|472.74|0
1654743920000|2022-06-09 03:05:20|475.81|473.01|475.72|472.92|475.81|473.01|475.72|472.92|0
1654743930000|2022-06-09 03:05:30|475.63|472.83|475.72|472.92|475.72|472.92|475.63|472.83|0
1654743940000|2022-06-09 03:05:40|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1654743960000|2022-06-09 03:06:00|475.63|472.83|475.72|472.92|475.72|472.92|475.63|472.83|0
1654743980000|2022-06-09 03:06:20|475.81|473.01|475.72|472.92|475.81|473.01|475.72|472.92|0
1654743990000|2022-06-09 03:06:30|475.99|473.19|475.99|473.19|475.99|473.19|475.99|473.19|0
1654744000000|2022-06-09 03:06:40|476.07|473.27|476.25|473.45|476.25|473.45|476.07|473.27|0
1654744010000|2022-06-09 03:06:50|476.07|473.27|476.25|473.45|476.25|473.45|476.07|473.27|0
1654744020000|2022-06-09 03:07:00|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1654744030000|2022-06-09 03:07:10|476.25|473.45|476.07|473.27|476.25|473.45|476.07|473.27|0
1654744040000|2022-06-09 03:07:20|475.9|473.1|475.9|473.1|475.9|473.1|475.9|473.1|0
1654744050000|2022-06-09 03:07:30|476.07|473.27|475.99|473.19|476.07|473.27|475.99|473.19|0
1654744060000|2022-06-09 03:07:40|476.07|473.27|475.9|473.1|476.07|473.27|475.9|473.1|0
1654744070000|2022-06-09 03:07:50|475.99|473.19|475.9|473.1|475.99|473.19|475.9|473.1|0
1654744080000|2022-06-09 03:08:00|475.99|473.19|475.9|473.1|475.99|473.19|475.9|473.1|0
1654744100000|2022-06-09 03:08:20|475.72|472.92|475.9|473.1|475.9|473.1|475.72|472.92|0
1654744110000|2022-06-09 03:08:30|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1654744140000|2022-06-09 03:09:00|475.99|473.19|475.9|473.1|475.99|473.19|475.9|473.1|0
1654744150000|2022-06-09 03:09:10|476.07|473.27|475.9|473.1|476.07|473.27|475.9|473.1|0
1654744160000|2022-06-09 03:09:20|475.99|473.19|476.07|473.27|476.07|473.27|475.99|473.19|0
1654744190000|2022-06-09 03:09:50|476.17|473.37|476.25|473.45|476.25|473.45|476.17|473.37|0
1654744200000|2022-06-09 03:10:00|476.43|473.63|476.52|473.72|476.52|473.72|476.43|473.63|0
1654744210000|2022-06-09 03:10:10|476.43|473.63|476.52|473.72|476.52|473.72|476.43|473.63|0
1654744220000|2022-06-09 03:10:20|476.43|473.63|476.61|473.81|476.61|473.81|476.43|473.63|0
1654744230000|2022-06-09 03:10:30|476.43|473.63|476.61|473.81|476.61|473.81|476.43|473.63|0
1654744240000|2022-06-09 03:10:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654744250000|2022-06-09 03:10:50|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1654744260000|2022-06-09 03:11:00|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1654744270000|2022-06-09 03:11:10|476.25|473.45|476.25|473.45|476.34|473.54|476.25|473.45|0
1654744280000|2022-06-09 03:11:20|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1654744290000|2022-06-09 03:11:30|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654744300000|2022-06-09 03:11:40|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1654744310000|2022-06-09 03:11:50|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654744320000|2022-06-09 03:12:00|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1654744410000|2022-06-09 03:13:30|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654744480000|2022-06-09 03:14:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1654744490000|2022-06-09 03:14:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1654744500000|2022-06-09 03:15:00|476.43|473.63|476.52|473.72|476.52|473.72|476.43|473.63|0
1654744510000|2022-06-09 03:15:10|476.43|473.63|476.43|473.63|476.43|473.63|476.34|473.54|0
1654744520000|2022-06-09 03:15:20|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1654744530000|2022-06-09 03:15:30|476.43|473.63|476.52|473.72|476.6|473.8|476.43|473.63|0
1654744540000|2022-06-09 03:15:40|476.6|473.8|476.96|474.16|476.96|474.16|476.6|473.8|0
1654744550000|2022-06-09 03:15:50|476.78|473.98|476.78|473.98|476.96|474.16|476.78|473.98|0
1654744560000|2022-06-09 03:16:00|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1654744570000|2022-06-09 03:16:10|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1654744580000|2022-06-09 03:16:20|477.05|474.25|477.49|474.69|477.49|474.69|476.96|474.16|0
1654744590000|2022-06-09 03:16:30|477.31|474.51|477.31|474.51|477.31|474.51|477.31|474.51|0
1654744600000|2022-06-09 03:16:40|477.49|474.69|477.31|474.51|477.49|474.69|477.31|474.51|0
1654744620000|2022-06-09 03:17:00|477.14|474.34|476.96|474.16|477.14|474.34|476.96|474.16|0
1654744630000|2022-06-09 03:17:10|476.87|474.07|476.78|473.98|476.87|474.07|476.6|473.8|0
1654744740000|2022-06-09 03:19:00|476.6|473.8|476.25|473.45|476.6|473.8|476.25|473.45|0
1654744750000|2022-06-09 03:19:10|476.34|473.54|476.25|473.45|476.34|473.54|476.25|473.45|0
1654744770000|2022-06-09 03:19:30|476.07|473.27|475.89|473.09|476.07|473.27|475.89|473.09|0
1654744780000|2022-06-09 03:19:40|475.81|473.01|475.89|473.09|475.89|473.09|475.81|473.01|0
1654744790000|2022-06-09 03:19:50|476.07|473.27|475.89|473.09|476.07|473.27|475.89|473.09|0
1654744800000|2022-06-09 03:20:00|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654744810000|2022-06-09 03:20:10|475.54|472.74|475.36|472.56|475.54|472.74|475.36|472.56|0
1654744830000|2022-06-09 03:20:30|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1654744850000|2022-06-09 03:20:50|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654744860000|2022-06-09 03:21:00|475.89|473.09|476.07|473.27|476.07|473.27|475.89|473.09|0
1654744880000|2022-06-09 03:21:20|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654744900000|2022-06-09 03:21:40|476.07|473.27|475.89|473.09|476.07|473.27|475.89|473.09|0
1654744910000|2022-06-09 03:21:50|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1654744920000|2022-06-09 03:22:00|476.25|473.45|476.16|473.36|476.25|473.45|476.16|473.36|0
1654744930000|2022-06-09 03:22:10|476.25|473.45|476.25|473.45|476.34|473.54|476.25|473.45|0
1654744940000|2022-06-09 03:22:20|476.16|473.36|476.25|473.45|476.25|473.45|476.16|473.36|0
1654744950000|2022-06-09 03:22:30|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1654744960000|2022-06-09 03:22:40|476.52|473.72|476.42|473.62|476.52|473.72|476.42|473.62|0
1654744970000|2022-06-09 03:22:50|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654744980000|2022-06-09 03:23:00|476.07|473.27|476.07|473.27|476.25|473.45|476.07|473.27|0
1654744990000|2022-06-09 03:23:10|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1654745000000|2022-06-09 03:23:20|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1654745010000|2022-06-09 03:23:30|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745030000|2022-06-09 03:23:50|476.07|473.27|475.98|473.18|476.07|473.27|475.89|473.09|0
1654745040000|2022-06-09 03:24:00|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745060000|2022-06-09 03:24:20|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1654745070000|2022-06-09 03:24:30|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745080000|2022-06-09 03:24:40|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745090000|2022-06-09 03:24:50|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745100000|2022-06-09 03:25:00|476.07|473.27|475.89|473.09|476.07|473.27|475.89|473.09|0
1654745110000|2022-06-09 03:25:10|475.8|473|475.8|473|475.8|473|475.8|473|0
1654745120000|2022-06-09 03:25:20|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745130000|2022-06-09 03:25:30|475.54|472.74|475.71|472.91|475.71|472.91|475.54|472.74|0
1654745140000|2022-06-09 03:25:40|475.63|472.83|475.63|472.83|475.71|472.91|475.63|472.83|0
1654745150000|2022-06-09 03:25:50|475.54|472.74|475.53|472.73|475.54|472.74|475.53|472.73|0
1654745170000|2022-06-09 03:26:10|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654745180000|2022-06-09 03:26:20|475.53|472.73|475.53|472.73|475.71|472.91|475.53|472.73|0
1654745190000|2022-06-09 03:26:30|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1654745200000|2022-06-09 03:26:40|475.27|472.47|475.18|472.38|475.27|472.47|475.18|472.38|0
1654745210000|2022-06-09 03:26:50|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654745220000|2022-06-09 03:27:00|475.18|472.38|475.36|472.56|475.36|472.56|475.18|472.38|0
1654745230000|2022-06-09 03:27:10|475.53|472.73|475.53|472.73|475.71|472.91|475.53|472.73|0
1654745240000|2022-06-09 03:27:20|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745250000|2022-06-09 03:27:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654745270000|2022-06-09 03:27:50|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1654745280000|2022-06-09 03:28:00|475.45|472.65|475.53|472.73|475.53|472.73|475.45|472.65|0
1654745290000|2022-06-09 03:28:10|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1654745300000|2022-06-09 03:28:20|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654745320000|2022-06-09 03:28:40|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1654745330000|2022-06-09 03:28:50|475.45|472.65|475.53|472.73|475.53|472.73|475.45|472.65|0
1654745350000|2022-06-09 03:29:10|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1654745360000|2022-06-09 03:29:20|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1654745370000|2022-06-09 03:29:30|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654745400000|2022-06-09 03:30:00|475.45|472.65|475.53|472.73|475.53|472.73|475.45|472.65|0
1654745410000|2022-06-09 03:30:10|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654745420000|2022-06-09 03:30:20|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1654745430000|2022-06-09 03:30:30|475.36|472.56|475.36|472.56|475.53|472.73|475.36|472.56|0
1654745440000|2022-06-09 03:30:40|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654745450000|2022-06-09 03:30:50|475.36|472.56|475.53|472.73|475.53|472.73|475.36|472.56|0
1654745460000|2022-06-09 03:31:00|475.36|472.56|475.45|472.65|475.45|472.65|475.36|472.56|0
1654745470000|2022-06-09 03:31:10|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654745480000|2022-06-09 03:31:20|475.36|472.56|475.53|472.73|475.53|472.73|475.36|472.56|0
1654745500000|2022-06-09 03:31:40|475.71|472.91|475.53|472.73|475.71|472.91|475.53|472.73|0
1654745520000|2022-06-09 03:32:00|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1654745530000|2022-06-09 03:32:10|475.53|472.73|475.45|472.65|475.53|472.73|475.45|472.65|0
1654745540000|2022-06-09 03:32:20|475.53|472.73|475.71|472.91|475.71|472.91|475.53|472.73|0
1654745550000|2022-06-09 03:32:30|475.62|472.82|475.36|472.56|475.62|472.82|475.36|472.56|0
1654745560000|2022-06-09 03:32:40|475.53|472.73|475.36|472.56|475.53|472.73|475.36|472.56|0
1654745580000|2022-06-09 03:33:00|475.18|472.38|475.27|472.47|475.27|472.47|475.18|472.38|0
1654745590000|2022-06-09 03:33:10|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654745600000|2022-06-09 03:33:20|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745620000|2022-06-09 03:33:40|475.8|473|475.8|473|475.8|473|475.8|473|0
1654745630000|2022-06-09 03:33:50|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745670000|2022-06-09 03:34:30|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654745680000|2022-06-09 03:34:40|475.89|473.09|475.98|473.18|475.98|473.18|475.89|473.09|0
1654745690000|2022-06-09 03:34:50|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654745720000|2022-06-09 03:35:20|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1654745730000|2022-06-09 03:35:30|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654745740000|2022-06-09 03:35:40|475.89|473.09|476.06|473.26|476.06|473.26|475.89|473.09|0
1654745750000|2022-06-09 03:35:50|475.98|473.18|476.06|473.26|476.06|473.26|475.98|473.18|0
1654745760000|2022-06-09 03:36:00|475.89|473.09|475.8|473|475.89|473.09|475.71|472.91|0
1654745770000|2022-06-09 03:36:10|475.89|473.09|475.89|473.09|475.89|473.09|475.8|473|0
1654745800000|2022-06-09 03:36:40|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745820000|2022-06-09 03:37:00|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745830000|2022-06-09 03:37:10|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1654745880000|2022-06-09 03:38:00|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745890000|2022-06-09 03:38:10|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654745910000|2022-06-09 03:38:30|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1654745940000|2022-06-09 03:39:00|475.88|473.08|475.88|473.08|475.88|473.08|475.88|473.08|0
1654745980000|2022-06-09 03:39:40|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654746020000|2022-06-09 03:40:20|475.88|473.08|475.88|473.08|475.88|473.08|475.88|473.08|0
1654746040000|2022-06-09 03:40:40|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654746060000|2022-06-09 03:41:00|476.59|473.79|476.42|473.62|476.59|473.79|476.42|473.62|0
1654746070000|2022-06-09 03:41:10|476.33|473.53|476.24|473.44|476.33|473.53|476.24|473.44|0
1654746080000|2022-06-09 03:41:20|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1654746090000|2022-06-09 03:41:30|476.15|473.35|476.06|473.26|476.15|473.35|476.06|473.26|0
1654746110000|2022-06-09 03:41:50|475.88|473.08|475.88|473.08|475.88|473.08|475.88|473.08|0
1654746120000|2022-06-09 03:42:00|475.98|473.18|475.8|473|475.98|473.18|475.71|472.91|0
1654746130000|2022-06-09 03:42:10|475.71|472.91|475.88|473.08|475.88|473.08|475.71|472.91|0
1654746210000|2022-06-09 03:43:30|475.8|473|475.88|473.08|475.88|473.08|475.8|473|0
1654746240000|2022-06-09 03:44:00|475.71|472.91|475.53|472.73|475.71|472.91|475.53|472.73|0
1654746250000|2022-06-09 03:44:10|475.71|472.91|475.53|472.73|475.71|472.91|475.53|472.73|0
1654746260000|2022-06-09 03:44:20|475.35|472.55|475.35|472.55|475.44|472.64|475.35|472.55|0
1654746270000|2022-06-09 03:44:30|475.17|472.37|475.17|472.37|475.17|472.37|475.09|472.29|0
1654746280000|2022-06-09 03:44:40|475|472.2|475|472.2|475.17|472.37|475|472.2|0
1654746290000|2022-06-09 03:44:50|475.09|472.29|475.17|472.37|475.17|472.37|475.09|472.29|0
1654746300000|2022-06-09 03:45:00|475.09|472.29|475|472.2|475.09|472.29|475|472.2|0
1654746310000|2022-06-09 03:45:10|475.09|472.29|475|472.2|475.09|472.29|475|472.2|0
1654746320000|2022-06-09 03:45:20|475.09|472.29|475.09|472.29|475.09|472.29|475.09|472.29|0
1654746330000|2022-06-09 03:45:30|475|472.2|475.17|472.37|475.17|472.37|475|472.2|0
1654746360000|2022-06-09 03:46:00|475.09|472.29|475.17|472.37|475.17|472.37|475.09|472.29|0
1654746380000|2022-06-09 03:46:20|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1654746390000|2022-06-09 03:46:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654746400000|2022-06-09 03:46:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1654746410000|2022-06-09 03:46:50|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1654746430000|2022-06-09 03:47:10|475.62|472.82|475.53|472.73|475.62|472.82|475.53|472.73|0
1654746460000|2022-06-09 03:47:40|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1654746470000|2022-06-09 03:47:50|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1654746480000|2022-06-09 03:48:00|475.09|472.29|475.17|472.37|475.17|472.37|475|472.2|0
1654746490000|2022-06-09 03:48:10|475|472.2|475|472.2|475|472.2|475|472.2|0
1654746500000|2022-06-09 03:48:20|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1654746510000|2022-06-09 03:48:30|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1654746540000|2022-06-09 03:49:00|474.46|471.66|474.38|471.58|474.46|471.66|474.29|471.49|0
1654746550000|2022-06-09 03:49:10|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1654746560000|2022-06-09 03:49:20|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1654746570000|2022-06-09 03:49:30|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654746580000|2022-06-09 03:49:40|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1654746600000|2022-06-09 03:50:00|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1654746610000|2022-06-09 03:50:10|473.4|470.6|473.22|470.42|473.4|470.6|473.05|470.25|0
1654746620000|2022-06-09 03:50:20|473.4|470.6|473.4|470.6|473.4|470.6|473.22|470.42|0
1654746630000|2022-06-09 03:50:30|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1654746640000|2022-06-09 03:50:40|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654746670000|2022-06-09 03:51:10|473.22|470.42|473.4|470.6|473.4|470.6|473.22|470.42|0
1654746690000|2022-06-09 03:51:30|473.32|470.52|473.05|470.25|473.32|470.52|473.05|470.25|0
1654746700000|2022-06-09 03:51:40|472.87|470.07|473.14|470.34|473.14|470.34|472.87|470.07|0
1654746710000|2022-06-09 03:51:50|473.05|470.25|473.22|470.42|473.22|470.42|473.05|470.25|0
1654746720000|2022-06-09 03:52:00|473.14|470.34|473.22|470.42|473.22|470.42|473.14|470.34|0
1654746730000|2022-06-09 03:52:10|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654746740000|2022-06-09 03:52:20|473.58|470.78|473.49|470.69|473.58|470.78|473.49|470.69|0
1654746750000|2022-06-09 03:52:30|473.4|470.6|473.4|470.6|473.49|470.69|473.4|470.6|0
1654746760000|2022-06-09 03:52:40|473.49|470.69|473.4|470.6|473.49|470.69|473.4|470.6|0
1654746770000|2022-06-09 03:52:50|473.58|470.78|473.4|470.6|473.58|470.78|473.4|470.6|0
1654746780000|2022-06-09 03:53:00|473.49|470.69|473.58|470.78|473.58|470.78|473.49|470.69|0
1654746800000|2022-06-09 03:53:20|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654746810000|2022-06-09 03:53:30|473.67|470.87|473.75|470.95|473.75|470.95|473.67|470.87|0
1654746830000|2022-06-09 03:53:50|473.93|471.13|473.75|470.95|473.93|471.13|473.75|470.95|0
1654746840000|2022-06-09 03:54:00|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1654746850000|2022-06-09 03:54:10|473.75|470.95|473.85|471.05|473.85|471.05|473.75|470.95|0
1654746870000|2022-06-09 03:54:30|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654746910000|2022-06-09 03:55:10|473.58|470.78|473.75|470.95|473.75|470.95|473.58|470.78|0
1654746930000|2022-06-09 03:55:30|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1654746940000|2022-06-09 03:55:40|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654746950000|2022-06-09 03:55:50|473.67|470.87|473.58|470.78|473.75|470.95|473.58|470.78|0
1654746970000|2022-06-09 03:56:10|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654746980000|2022-06-09 03:56:20|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1654746990000|2022-06-09 03:56:30|473.75|470.95|473.58|470.78|473.75|470.95|473.58|470.78|0
1654747000000|2022-06-09 03:56:40|473.75|470.95|473.67|470.87|473.75|470.95|473.67|470.87|0
1654747010000|2022-06-09 03:56:50|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654747020000|2022-06-09 03:57:00|473.67|470.87|473.75|470.95|473.75|470.95|473.67|470.87|0
1654747040000|2022-06-09 03:57:20|473.67|470.87|473.75|470.95|473.75|470.95|473.67|470.87|0
1654747050000|2022-06-09 03:57:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654747090000|2022-06-09 03:58:10|473.75|470.95|473.93|471.13|473.93|471.13|473.75|470.95|0
1654747110000|2022-06-09 03:58:30|474.02|471.22|474.11|471.31|474.11|471.31|474.02|471.22|0
1654747120000|2022-06-09 03:58:40|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1654747160000|2022-06-09 03:59:20|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1654747170000|2022-06-09 03:59:30|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1654747180000|2022-06-09 03:59:40|474.11|471.31|473.93|471.13|474.11|471.31|473.93|471.13|0
1654747200000|2022-06-09 04:00:00|473.75|470.95|473.57|470.77|473.75|470.95|473.57|470.77|0
1654747210000|2022-06-09 04:00:10|473.75|470.95|473.93|471.13|473.93|471.13|473.75|470.95|0
1654747220000|2022-06-09 04:00:20|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1654747230000|2022-06-09 04:00:30|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1654747240000|2022-06-09 04:00:40|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1654747250000|2022-06-09 04:00:50|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654747270000|2022-06-09 04:01:10|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1654747320000|2022-06-09 04:02:00|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654747330000|2022-06-09 04:02:10|473.93|471.13|473.84|471.04|473.93|471.13|473.84|471.04|0
1654747340000|2022-06-09 04:02:20|473.93|471.13|473.84|471.04|473.93|471.13|473.84|471.04|0
1654747350000|2022-06-09 04:02:30|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654747360000|2022-06-09 04:02:40|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654747370000|2022-06-09 04:02:50|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1654747380000|2022-06-09 04:03:00|473.57|470.77|473.31|470.51|473.57|470.77|473.22|470.42|0
1654747390000|2022-06-09 04:03:10|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654747400000|2022-06-09 04:03:20|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654747420000|2022-06-09 04:03:40|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1654747440000|2022-06-09 04:04:00|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1654747450000|2022-06-09 04:04:10|473.22|470.42|473.4|470.6|473.4|470.6|473.22|470.42|0
1654747540000|2022-06-09 04:05:40|473.31|470.51|473.22|470.42|473.31|470.51|473.22|470.42|0
1654747550000|2022-06-09 04:05:50|473.31|470.51|473.4|470.6|473.4|470.6|473.31|470.51|0
1654747560000|2022-06-09 04:06:00|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654747570000|2022-06-09 04:06:10|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654747590000|2022-06-09 04:06:30|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654747620000|2022-06-09 04:07:00|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654747630000|2022-06-09 04:07:10|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1654747640000|2022-06-09 04:07:20|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1654747680000|2022-06-09 04:08:00|474.02|471.22|474.02|471.22|474.1|471.3|474.02|471.22|0
1654747690000|2022-06-09 04:08:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1654747700000|2022-06-09 04:08:20|473.93|471.13|473.92|471.12|473.93|471.13|473.92|471.12|0
1654747710000|2022-06-09 04:08:30|473.75|470.95|473.92|471.12|473.92|471.12|473.75|470.95|0
1654747720000|2022-06-09 04:08:40|474.02|471.22|474.1|471.3|474.1|471.3|474.02|471.22|0
1654747730000|2022-06-09 04:08:50|474.02|471.22|473.92|471.12|474.02|471.22|473.92|471.12|0
1654747740000|2022-06-09 04:09:00|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1654747810000|2022-06-09 04:10:10|473.92|471.12|474.1|471.3|474.1|471.3|473.92|471.12|0
1654747830000|2022-06-09 04:10:30|474.28|471.48|474.1|471.3|474.28|471.48|474.1|471.3|0
1654747850000|2022-06-09 04:10:50|474.28|471.48|474.46|471.66|474.46|471.66|474.28|471.48|0
1654747860000|2022-06-09 04:11:00|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1654747900000|2022-06-09 04:11:40|473.92|471.12|474.1|471.3|474.1|471.3|473.92|471.12|0
1654747910000|2022-06-09 04:11:50|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1654747920000|2022-06-09 04:12:00|474.1|471.3|474.02|471.22|474.1|471.3|473.92|471.12|0
1654747930000|2022-06-09 04:12:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1654747980000|2022-06-09 04:13:00|473.92|471.12|473.75|470.95|473.92|471.12|473.75|470.95|0
1654747990000|2022-06-09 04:13:10|473.92|471.12|473.75|470.95|473.92|471.12|473.75|470.95|0
1654748000000|2022-06-09 04:13:20|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654748020000|2022-06-09 04:13:40|473.39|470.59|473.57|470.77|473.57|470.77|473.39|470.59|0
1654748030000|2022-06-09 04:13:50|473.48|470.68|473.39|470.59|473.48|470.68|473.39|470.59|0
1654748070000|2022-06-09 04:14:30|473.57|470.77|473.75|470.95|473.75|470.95|473.57|470.77|0
1654748080000|2022-06-09 04:14:40|473.57|470.77|473.75|470.95|473.75|470.95|473.57|470.77|0
1654748100000|2022-06-09 04:15:00|473.66|470.86|473.39|470.59|473.66|470.86|473.39|470.59|0
1654748110000|2022-06-09 04:15:10|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654748150000|2022-06-09 04:15:50|473.66|470.86|473.75|470.95|473.75|470.95|473.66|470.86|0
1654748200000|2022-06-09 04:16:40|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748220000|2022-06-09 04:17:00|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1654748280000|2022-06-09 04:18:00|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654748300000|2022-06-09 04:18:20|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748310000|2022-06-09 04:18:30|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1654748360000|2022-06-09 04:19:20|474.1|471.3|473.92|471.12|474.1|471.3|473.92|471.12|0
1654748400000|2022-06-09 04:20:00|473.74|470.94|473.57|470.77|473.74|470.94|473.57|470.77|0
1654748420000|2022-06-09 04:20:20|473.74|470.94|473.84|471.04|473.84|471.04|473.74|470.94|0
1654748430000|2022-06-09 04:20:30|473.92|471.12|474.1|471.3|474.1|471.3|473.92|471.12|0
1654748440000|2022-06-09 04:20:40|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1654748450000|2022-06-09 04:20:50|474.01|471.21|474.1|471.3|474.1|471.3|474.01|471.21|0
1654748460000|2022-06-09 04:21:00|473.92|471.12|474.01|471.21|474.01|471.21|473.92|471.12|0
1654748470000|2022-06-09 04:21:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1654748480000|2022-06-09 04:21:20|473.92|471.12|474.1|471.3|474.1|471.3|473.92|471.12|0
1654748500000|2022-06-09 04:21:40|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1654748510000|2022-06-09 04:21:50|474.1|471.3|473.92|471.12|474.1|471.3|473.92|471.12|0
1654748540000|2022-06-09 04:22:20|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748560000|2022-06-09 04:22:40|473.92|471.12|473.74|470.94|473.92|471.12|473.74|470.94|0
1654748570000|2022-06-09 04:22:50|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1654748590000|2022-06-09 04:23:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748610000|2022-06-09 04:23:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1654748630000|2022-06-09 04:23:50|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748680000|2022-06-09 04:24:40|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1654748700000|2022-06-09 04:25:00|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748720000|2022-06-09 04:25:20|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654748740000|2022-06-09 04:25:40|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748750000|2022-06-09 04:25:50|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654748770000|2022-06-09 04:26:10|473.74|470.94|473.56|470.76|473.74|470.94|473.56|470.76|0
1654748780000|2022-06-09 04:26:20|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654748800000|2022-06-09 04:26:40|473.48|470.68|473.39|470.59|473.48|470.68|473.39|470.59|0
1654748830000|2022-06-09 04:27:10|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654748840000|2022-06-09 04:27:20|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1654748850000|2022-06-09 04:27:30|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654748890000|2022-06-09 04:28:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654748910000|2022-06-09 04:28:30|473.66|470.86|473.74|470.94|473.74|470.94|473.66|470.86|0
1654748970000|2022-06-09 04:29:30|473.92|471.12|473.74|470.94|473.92|471.12|473.74|470.94|0
1654748980000|2022-06-09 04:29:40|473.92|471.12|473.92|471.12|473.92|471.12|473.83|471.03|0
1654748990000|2022-06-09 04:29:50|474.01|471.21|473.74|470.94|474.01|471.21|473.74|470.94|0
1654749000000|2022-06-09 04:30:00|473.56|470.76|473.39|470.59|473.56|470.76|473.39|470.59|0
1654749020000|2022-06-09 04:30:20|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654749030000|2022-06-09 04:30:30|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654749040000|2022-06-09 04:30:40|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654749050000|2022-06-09 04:30:50|473.74|470.94|473.56|470.76|473.74|470.94|473.56|470.76|0
1654749060000|2022-06-09 04:31:00|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654749070000|2022-06-09 04:31:10|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1654749090000|2022-06-09 04:31:30|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654749100000|2022-06-09 04:31:40|473.3|470.5|473.3|470.5|473.3|470.5|473.3|470.5|0
1654749120000|2022-06-09 04:32:00|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1654749150000|2022-06-09 04:32:30|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654749180000|2022-06-09 04:33:00|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654749190000|2022-06-09 04:33:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654749200000|2022-06-09 04:33:20|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654749210000|2022-06-09 04:33:30|473.65|470.85|473.56|470.76|473.65|470.85|473.56|470.76|0
1654749220000|2022-06-09 04:33:40|473.38|470.58|473.38|470.58|473.38|470.58|473.38|470.58|0
1654749230000|2022-06-09 04:33:50|473.48|470.68|473.56|470.76|473.56|470.76|473.48|470.68|0
1654749290000|2022-06-09 04:34:50|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1654749300000|2022-06-09 04:35:00|473.38|470.58|473.38|470.58|473.38|470.58|473.38|470.58|0
1654749310000|2022-06-09 04:35:10|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654749370000|2022-06-09 04:36:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1654749400000|2022-06-09 04:36:40|473.83|471.03|473.91|471.11|474.09|471.29|473.83|471.03|0
1654749410000|2022-06-09 04:36:50|473.74|470.94|473.91|471.11|473.91|471.11|473.74|470.94|0
1654749430000|2022-06-09 04:37:10|474.01|471.21|474.09|471.29|474.09|471.29|474.01|471.21|0
1654749440000|2022-06-09 04:37:20|474.27|471.47|474.27|471.47|474.27|471.47|474.09|471.29|0
1654749450000|2022-06-09 04:37:30|474.18|471.38|474.27|471.47|474.27|471.47|474.09|471.29|0
1654749470000|2022-06-09 04:37:50|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1654749510000|2022-06-09 04:38:30|473.91|471.11|474.01|471.21|474.01|471.21|473.91|471.11|0
1654749520000|2022-06-09 04:38:40|473.91|471.11|474.09|471.29|474.09|471.29|473.91|471.11|0
1654749530000|2022-06-09 04:38:50|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1654749580000|2022-06-09 04:39:40|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1654749590000|2022-06-09 04:39:50|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1654749600000|2022-06-09 04:40:00|474.27|471.47|473.91|471.11|474.27|471.47|473.91|471.11|0
1654749610000|2022-06-09 04:40:10|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654749620000|2022-06-09 04:40:20|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1654749650000|2022-06-09 04:40:50|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1654749660000|2022-06-09 04:41:00|473.91|471.11|474.09|471.29|474.09|471.29|473.91|471.11|0
1654749680000|2022-06-09 04:41:20|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1654749700000|2022-06-09 04:41:40|474.44|471.64|474.27|471.47|474.44|471.64|474.27|471.47|0
1654749740000|2022-06-09 04:42:20|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1654749750000|2022-06-09 04:42:30|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1654749780000|2022-06-09 04:43:00|474.18|471.38|474.09|471.29|474.18|471.38|474.09|471.29|0
1654749790000|2022-06-09 04:43:10|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1654749800000|2022-06-09 04:43:20|474.44|471.64|474.09|471.29|474.44|471.64|474.09|471.29|0
1654749870000|2022-06-09 04:44:30|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1654749900000|2022-06-09 04:45:00|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1654749930000|2022-06-09 04:45:30|474.18|471.38|474.09|471.29|474.18|471.38|474.09|471.29|0
1654749950000|2022-06-09 04:45:50|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1654749960000|2022-06-09 04:46:00|474.09|471.29|474.09|471.29|474.18|471.38|474.09|471.29|0
1654749980000|2022-06-09 04:46:20|474.27|471.47|474.09|471.29|474.27|471.47|474.09|471.29|0
1654750000000|2022-06-09 04:46:40|474.27|471.47|474.27|471.47|474.36|471.56|474.27|471.47|0
1654750010000|2022-06-09 04:46:50|474.44|471.64|474.53|471.73|474.53|471.73|474.44|471.64|0
1654750020000|2022-06-09 04:47:00|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1654750040000|2022-06-09 04:47:20|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1654750070000|2022-06-09 04:47:50|474.8|472|474.44|471.64|474.8|472|474.44|471.64|0
1654750100000|2022-06-09 04:48:20|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1654750130000|2022-06-09 04:48:50|474.44|471.64|474.44|471.64|474.62|471.82|474.44|471.64|0
1654750150000|2022-06-09 04:49:10|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1654750160000|2022-06-09 04:49:20|474.18|471.38|474.26|471.46|474.26|471.46|474.18|471.38|0
1654750190000|2022-06-09 04:49:50|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1654750210000|2022-06-09 04:50:10|474.26|471.46|474.09|471.29|474.26|471.46|474.09|471.29|0
1654750230000|2022-06-09 04:50:30|474.18|471.38|474.09|471.29|474.18|471.38|474.09|471.29|0
1654750250000|2022-06-09 04:50:50|474|471.2|473.91|471.11|474|471.2|473.91|471.11|0
1654750260000|2022-06-09 04:51:00|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1654750270000|2022-06-09 04:51:10|473.65|470.85|473.56|470.76|473.65|470.85|473.56|470.76|0
1654750280000|2022-06-09 04:51:20|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1654750290000|2022-06-09 04:51:30|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1654750300000|2022-06-09 04:51:40|473.73|470.93|473.56|470.76|473.73|470.93|473.56|470.76|0
1654750320000|2022-06-09 04:52:00|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1654750390000|2022-06-09 04:53:10|473.65|470.85|473.65|470.85|473.65|470.85|473.65|470.85|0
1654750400000|2022-06-09 04:53:20|473.55|470.75|473.65|470.85|473.65|470.85|473.55|470.75|0
1654750410000|2022-06-09 04:53:30|473.55|470.75|473.73|470.93|473.73|470.93|473.55|470.75|0
1654750440000|2022-06-09 04:54:00|473.55|470.75|473.55|470.75|473.55|470.75|473.55|470.75|0
1654750470000|2022-06-09 04:54:30|473.47|470.67|473.55|470.75|473.55|470.75|473.47|470.67|0
1654750540000|2022-06-09 04:55:40|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1654750550000|2022-06-09 04:55:50|473.55|470.75|473.55|470.75|473.55|470.75|473.55|470.75|0
1654750580000|2022-06-09 04:56:20|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1654750600000|2022-06-09 04:56:40|473.91|471.11|473.91|471.11|473.91|471.11|473.73|470.93|0
1654750610000|2022-06-09 04:56:50|473.82|471.02|473.73|470.93|473.82|471.02|473.73|470.93|0
1654750690000|2022-06-09 04:58:10|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1654750720000|2022-06-09 04:58:40|474|471.2|474.08|471.28|474.08|471.28|474|471.2|0
1654750740000|2022-06-09 04:59:00|474|471.2|474.08|471.28|474.08|471.28|473.91|471.11|0
1654750750000|2022-06-09 04:59:10|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1654750770000|2022-06-09 04:59:30|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1654750780000|2022-06-09 04:59:40|473.91|471.11|474.26|471.46|474.26|471.46|473.91|471.11|0
1654750790000|2022-06-09 04:59:50|474.35|471.55|474.08|471.28|474.35|471.55|474.08|471.28|0
1654750800000|2022-06-09 05:00:00|474.61|471.81|474.26|471.46|474.61|471.81|474.26|471.46|0
1654750810000|2022-06-09 05:00:10|474.44|471.64|474.26|471.46|474.44|471.64|474.26|471.46|0
1654750820000|2022-06-09 05:00:20|474.08|471.28|473.91|471.11|474.08|471.28|473.91|471.11|0
1654750830000|2022-06-09 05:00:30|473.73|470.93|473.73|470.93|473.91|471.11|473.73|470.93|0
1654750840000|2022-06-09 05:00:40|473.64|470.84|473.38|470.58|473.64|470.84|473.38|470.58|0
1654750850000|2022-06-09 05:00:50|473.55|470.75|473.38|470.58|473.55|470.75|473.38|470.58|0
1654750860000|2022-06-09 05:01:00|473.55|470.75|473.73|470.93|473.73|470.93|473.55|470.75|0
1654750870000|2022-06-09 05:01:10|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1654750880000|2022-06-09 05:01:20|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1654750890000|2022-06-09 05:01:30|473.91|471.11|473.73|470.93|473.91|471.11|473.73|470.93|0
1654750900000|2022-06-09 05:01:40|473.91|471.11|473.73|470.93|473.91|471.11|473.73|470.93|0
1654750940000|2022-06-09 05:02:20|473.91|471.11|474.61|471.81|474.61|471.81|473.91|471.11|0
1654750950000|2022-06-09 05:02:30|474.79|471.99|474.79|471.99|474.79|471.99|474.79|471.99|0
1654750960000|2022-06-09 05:02:40|474.61|471.81|474.71|471.91|474.71|471.91|474.44|471.64|0
1654750970000|2022-06-09 05:02:50|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1654750980000|2022-06-09 05:03:00|474.71|471.91|474.61|471.81|474.71|471.91|474.61|471.81|0
1654750990000|2022-06-09 05:03:10|474.79|471.99|474.97|472.17|474.97|472.17|474.79|471.99|0
1654751000000|2022-06-09 05:03:20|475.15|472.35|475.15|472.35|475.15|472.35|474.97|472.17|0
1654751010000|2022-06-09 05:03:30|474.97|472.17|475.15|472.35|475.15|472.35|474.97|472.17|0
1654751020000|2022-06-09 05:03:40|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1654751030000|2022-06-09 05:03:50|474.97|472.17|474.79|471.99|474.97|472.17|474.79|471.99|0
1654751050000|2022-06-09 05:04:10|474.97|472.17|474.79|471.99|474.97|472.17|474.79|471.99|0
1654751060000|2022-06-09 05:04:20|474.97|472.17|474.97|472.17|474.97|472.17|474.97|472.17|0
1654751070000|2022-06-09 05:04:30|474.79|471.99|474.79|471.99|474.79|471.99|474.79|471.99|0
1654751080000|2022-06-09 05:04:40|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1654751090000|2022-06-09 05:04:50|474.44|471.64|474.44|471.64|474.61|471.81|474.44|471.64|0
1654751100000|2022-06-09 05:05:00|474.08|471.28|474.08|471.28|474.08|471.28|474.08|471.28|0
1654751110000|2022-06-09 05:05:10|473.9|471.1|473.73|470.93|473.9|471.1|473.73|470.93|0
1654751130000|2022-06-09 05:05:30|473.82|471.02|473.73|470.93|473.82|471.02|473.73|470.93|0
1654751150000|2022-06-09 05:05:50|473.9|471.1|473.55|470.75|473.9|471.1|473.55|470.75|0
1654751160000|2022-06-09 05:06:00|473.37|470.57|473.47|470.67|473.47|470.67|473.37|470.57|0
1654751170000|2022-06-09 05:06:10|473.37|470.57|473.2|470.4|473.37|470.57|473.2|470.4|0
1654751180000|2022-06-09 05:06:20|472.84|470.04|473.02|470.22|473.02|470.22|472.84|470.04|0
1654751190000|2022-06-09 05:06:30|472.84|470.04|472.67|469.87|472.84|470.04|472.67|469.87|0
1654751200000|2022-06-09 05:06:40|472.49|469.69|472.31|469.51|472.49|469.69|472.31|469.51|0
1654751210000|2022-06-09 05:06:50|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654751220000|2022-06-09 05:07:00|472.14|469.34|472.14|469.34|472.31|469.51|472.14|469.34|0
1654751230000|2022-06-09 05:07:10|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654751250000|2022-06-09 05:07:30|471.96|469.16|472.05|469.25|472.14|469.34|471.96|469.16|0
1654751260000|2022-06-09 05:07:40|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654751270000|2022-06-09 05:07:50|471.78|468.98|471.61|468.81|471.78|468.98|471.61|468.81|0
1654751280000|2022-06-09 05:08:00|471.78|468.98|471.61|468.81|471.78|468.98|471.61|468.81|0
1654751300000|2022-06-09 05:08:20|471.7|468.9|471.96|469.16|471.96|469.16|471.7|468.9|0
1654751310000|2022-06-09 05:08:30|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1654751320000|2022-06-09 05:08:40|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1654751330000|2022-06-09 05:08:50|472.13|469.33|471.96|469.16|472.13|469.33|471.96|469.16|0
1654751340000|2022-06-09 05:09:00|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1654751350000|2022-06-09 05:09:10|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1654751360000|2022-06-09 05:09:20|471.78|468.98|471.6|468.8|471.78|468.98|471.6|468.8|0
1654751370000|2022-06-09 05:09:30|471.43|468.63|471.43|468.63|471.6|468.8|471.43|468.63|0
1654751380000|2022-06-09 05:09:40|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1654751390000|2022-06-09 05:09:50|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1654751400000|2022-06-09 05:10:00|471.43|468.63|471.08|468.28|471.43|468.63|471.08|468.28|0
1654751410000|2022-06-09 05:10:10|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1654751420000|2022-06-09 05:10:20|471.07|468.27|471.25|468.45|471.25|468.45|471.07|468.27|0
1654751430000|2022-06-09 05:10:30|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1654751440000|2022-06-09 05:10:40|471.25|468.45|471.34|468.54|471.34|468.54|471.25|468.45|0
1654751450000|2022-06-09 05:10:50|471.43|468.63|471.25|468.45|471.43|468.63|471.25|468.45|0
1654751460000|2022-06-09 05:11:00|471.17|468.37|471.07|468.27|471.25|468.45|471.07|468.27|0
1654751480000|2022-06-09 05:11:20|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1654751490000|2022-06-09 05:11:30|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1654751500000|2022-06-09 05:11:40|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1654751510000|2022-06-09 05:11:50|471.07|468.27|471.07|468.27|471.07|468.27|470.9|468.1|0
1654751520000|2022-06-09 05:12:00|470.99|468.19|470.9|468.1|470.99|468.19|470.9|468.1|0
1654751530000|2022-06-09 05:12:10|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1654751540000|2022-06-09 05:12:20|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1654751550000|2022-06-09 05:12:30|471.43|468.63|471.43|468.63|471.43|468.63|471.25|468.45|0
1654751560000|2022-06-09 05:12:40|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1654751570000|2022-06-09 05:12:50|471.52|468.72|471.6|468.8|471.6|468.8|471.52|468.72|0
1654751580000|2022-06-09 05:13:00|471.96|469.16|471.96|469.16|471.96|469.16|471.87|469.07|0
1654751620000|2022-06-09 05:13:40|472.13|469.33|472.13|469.33|472.13|469.33|471.96|469.16|0
1654751640000|2022-06-09 05:14:00|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1654751650000|2022-06-09 05:14:10|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654751660000|2022-06-09 05:14:20|472.22|469.42|472.13|469.33|472.22|469.42|472.13|469.33|0
1654751670000|2022-06-09 05:14:30|472.22|469.42|472.31|469.51|472.31|469.51|472.22|469.42|0
1654751680000|2022-06-09 05:14:40|472.49|469.69|472.49|469.69|472.66|469.86|472.49|469.69|0
1654751690000|2022-06-09 05:14:50|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654751700000|2022-06-09 05:15:00|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1654751710000|2022-06-09 05:15:10|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654751720000|2022-06-09 05:15:20|472.84|470.04|472.66|469.86|472.84|470.04|472.66|469.86|0
1654751730000|2022-06-09 05:15:30|472.84|470.04|472.66|469.86|472.84|470.04|472.66|469.86|0
1654751740000|2022-06-09 05:15:40|472.58|469.78|472.49|469.69|472.58|469.78|472.49|469.69|0
1654751750000|2022-06-09 05:15:50|472.31|469.51|472.49|469.69|472.49|469.69|472.31|469.51|0
1654751760000|2022-06-09 05:16:00|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1654751780000|2022-06-09 05:16:20|472.49|469.69|472.66|469.86|472.66|469.86|472.49|469.69|0
1654751790000|2022-06-09 05:16:30|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1654751800000|2022-06-09 05:16:40|472.75|469.95|472.66|469.86|472.75|469.95|472.66|469.86|0
1654751810000|2022-06-09 05:16:50|472.75|469.95|472.84|470.04|472.84|470.04|472.66|469.86|0
1654751820000|2022-06-09 05:17:00|472.66|469.86|472.66|469.86|472.75|469.95|472.66|469.86|0
1654751830000|2022-06-09 05:17:10|472.49|469.69|472.58|469.78|472.66|469.86|472.49|469.69|0
1654751840000|2022-06-09 05:17:20|472.49|469.69|472.48|469.68|472.49|469.69|472.48|469.68|0
1654751850000|2022-06-09 05:17:30|472.84|470.04|472.84|470.04|472.84|470.04|472.84|470.04|0
1654751860000|2022-06-09 05:17:40|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1654751870000|2022-06-09 05:17:50|472.84|470.04|473.02|470.22|473.02|470.22|472.84|470.04|0
1654751880000|2022-06-09 05:18:00|472.93|470.13|473.02|470.22|473.02|470.22|472.84|470.04|0
1654751890000|2022-06-09 05:18:10|472.84|470.04|473.02|470.22|473.02|470.22|472.84|470.04|0
1654751900000|2022-06-09 05:18:20|473.01|470.21|472.93|470.13|473.01|470.21|472.93|470.13|0
1654751910000|2022-06-09 05:18:30|473.01|470.21|472.93|470.13|473.01|470.21|472.93|470.13|0
1654751920000|2022-06-09 05:18:40|473.01|470.21|473.01|470.21|473.19|470.39|473.01|470.21|0
1654751940000|2022-06-09 05:19:00|472.93|470.13|472.84|470.04|473.01|470.21|472.84|470.04|0
1654751950000|2022-06-09 05:19:10|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654751960000|2022-06-09 05:19:20|472.84|470.04|473.01|470.21|473.01|470.21|472.84|470.04|0
1654751970000|2022-06-09 05:19:30|473.37|470.57|473.28|470.48|473.37|470.57|473.28|470.48|0
1654751980000|2022-06-09 05:19:40|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1654751990000|2022-06-09 05:19:50|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1654752000000|2022-06-09 05:20:00|473.19|470.39|473.19|470.39|473.37|470.57|473.19|470.39|0
1654752030000|2022-06-09 05:20:30|473.11|470.31|473.01|470.21|473.11|470.31|473.01|470.21|0
1654752040000|2022-06-09 05:20:40|473.11|470.31|473.01|470.21|473.11|470.31|473.01|470.21|0
1654752050000|2022-06-09 05:20:50|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752060000|2022-06-09 05:21:00|473.01|470.21|473.11|470.31|473.11|470.31|473.01|470.21|0
1654752070000|2022-06-09 05:21:10|473.01|470.21|472.84|470.04|473.01|470.21|472.84|470.04|0
1654752080000|2022-06-09 05:21:20|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1654752090000|2022-06-09 05:21:30|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752100000|2022-06-09 05:21:40|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1654752110000|2022-06-09 05:21:50|473.11|470.31|473.19|470.39|473.19|470.39|473.11|470.31|0
1654752120000|2022-06-09 05:22:00|473.01|470.21|473.37|470.57|473.37|470.57|473.01|470.21|0
1654752140000|2022-06-09 05:22:20|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1654752150000|2022-06-09 05:22:30|473.72|470.92|473.72|470.92|473.72|470.92|473.72|470.92|0
1654752160000|2022-06-09 05:22:40|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1654752190000|2022-06-09 05:23:10|474.07|471.27|474.07|471.27|474.07|471.27|473.9|471.1|0
1654752200000|2022-06-09 05:23:20|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1654752210000|2022-06-09 05:23:30|474.07|471.27|474.07|471.27|474.07|471.27|474.07|471.27|0
1654752240000|2022-06-09 05:24:00|474.17|471.37|474.25|471.45|474.34|471.54|474.17|471.37|0
1654752250000|2022-06-09 05:24:10|474.07|471.27|474.25|471.45|474.25|471.45|474.07|471.27|0
1654752260000|2022-06-09 05:24:20|474.43|471.63|474.25|471.45|474.43|471.63|474.25|471.45|0
1654752270000|2022-06-09 05:24:30|474.17|471.37|474.07|471.27|474.17|471.37|474.07|471.27|0
1654752280000|2022-06-09 05:24:40|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1654752290000|2022-06-09 05:24:50|473.72|470.92|473.72|470.92|473.72|470.92|473.72|470.92|0
1654752300000|2022-06-09 05:25:00|473.54|470.74|473.37|470.57|473.64|470.84|473.37|470.57|0
1654752310000|2022-06-09 05:25:10|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752320000|2022-06-09 05:25:20|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1654752330000|2022-06-09 05:25:30|472.84|470.04|472.84|470.04|472.93|470.13|472.84|470.04|0
1654752340000|2022-06-09 05:25:40|472.75|469.95|472.84|470.04|472.93|470.13|472.75|469.95|0
1654752360000|2022-06-09 05:26:00|472.66|469.86|472.66|469.86|472.84|470.04|472.66|469.86|0
1654752370000|2022-06-09 05:26:10|472.48|469.68|472.66|469.86|472.66|469.86|472.48|469.68|0
1654752380000|2022-06-09 05:26:20|472.75|469.95|472.66|469.86|472.75|469.95|472.66|469.86|0
1654752390000|2022-06-09 05:26:30|472.75|469.95|472.84|470.04|472.84|470.04|472.75|469.95|0
1654752410000|2022-06-09 05:26:50|472.75|469.95|472.66|469.86|472.75|469.95|472.66|469.86|0
1654752420000|2022-06-09 05:27:00|472.84|470.04|472.66|469.86|472.84|470.04|472.66|469.86|0
1654752430000|2022-06-09 05:27:10|472.48|469.68|472.57|469.77|472.57|469.77|472.48|469.68|0
1654752440000|2022-06-09 05:27:20|472.48|469.68|472.57|469.77|472.57|469.77|472.48|469.68|0
1654752450000|2022-06-09 05:27:30|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654752460000|2022-06-09 05:27:40|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1654752480000|2022-06-09 05:28:00|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654752490000|2022-06-09 05:28:10|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654752500000|2022-06-09 05:28:20|472.3|469.5|472.3|469.5|472.48|469.68|472.3|469.5|0
1654752510000|2022-06-09 05:28:30|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1654752520000|2022-06-09 05:28:40|472.66|469.86|472.66|469.86|472.66|469.86|472.57|469.77|0
1654752540000|2022-06-09 05:29:00|472.75|469.95|472.83|470.03|472.83|470.03|472.75|469.95|0
1654752550000|2022-06-09 05:29:10|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654752560000|2022-06-09 05:29:20|472.48|469.68|472.66|469.86|472.66|469.86|472.48|469.68|0
1654752570000|2022-06-09 05:29:30|472.48|469.68|472.66|469.86|472.66|469.86|472.48|469.68|0
1654752580000|2022-06-09 05:29:40|472.48|469.68|472.4|469.6|472.48|469.68|472.3|469.5|0
1654752590000|2022-06-09 05:29:50|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1654752600000|2022-06-09 05:30:00|472.4|469.6|472.48|469.68|472.48|469.68|472.3|469.5|0
1654752610000|2022-06-09 05:30:10|472.4|469.6|472.48|469.68|472.48|469.68|472.4|469.6|0
1654752620000|2022-06-09 05:30:20|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1654752630000|2022-06-09 05:30:30|472.3|469.5|472.48|469.68|472.48|469.68|472.3|469.5|0
1654752640000|2022-06-09 05:30:40|472.4|469.6|472.3|469.5|472.48|469.68|472.3|469.5|0
1654752650000|2022-06-09 05:30:50|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1654752660000|2022-06-09 05:31:00|471.95|469.15|472.13|469.33|472.13|469.33|471.95|469.15|0
1654752670000|2022-06-09 05:31:10|472.04|469.24|471.6|468.8|472.04|469.24|471.6|468.8|0
1654752680000|2022-06-09 05:31:20|471.42|468.62|471.51|468.71|471.51|468.71|471.34|468.54|0
1654752690000|2022-06-09 05:31:30|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1654752700000|2022-06-09 05:31:40|471.24|468.44|471.16|468.36|471.24|468.44|471.16|468.36|0
1654752710000|2022-06-09 05:31:50|471.24|468.44|471.24|468.44|471.34|468.54|471.24|468.44|0
1654752720000|2022-06-09 05:32:00|471.42|468.62|471.6|468.8|471.6|468.8|471.42|468.62|0
1654752730000|2022-06-09 05:32:10|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1654752740000|2022-06-09 05:32:20|471.95|469.15|471.86|469.06|471.95|469.15|471.77|468.97|0
1654752750000|2022-06-09 05:32:30|471.77|468.97|471.77|468.97|471.86|469.06|471.77|468.97|0
1654752760000|2022-06-09 05:32:40|471.95|469.15|471.77|468.97|471.95|469.15|471.77|468.97|0
1654752770000|2022-06-09 05:32:50|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1654752790000|2022-06-09 05:33:10|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1654752800000|2022-06-09 05:33:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1654752810000|2022-06-09 05:33:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1654752820000|2022-06-09 05:33:40|473.01|470.21|473.01|470.21|473.01|470.21|472.83|470.03|0
1654752840000|2022-06-09 05:34:00|473.19|470.39|473.36|470.56|473.36|470.56|473.19|470.39|0
1654752850000|2022-06-09 05:34:10|473.19|470.39|473.54|470.74|473.54|470.74|473.19|470.39|0
1654752860000|2022-06-09 05:34:20|473.36|470.56|473.36|470.56|473.36|470.56|473.36|470.56|0
1654752870000|2022-06-09 05:34:30|473.89|471.09|473.36|470.56|473.89|471.09|473.36|470.56|0
1654752880000|2022-06-09 05:34:40|473.19|470.39|473.28|470.48|473.36|470.56|473.19|470.39|0
1654752890000|2022-06-09 05:34:50|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752900000|2022-06-09 05:35:00|473.36|470.56|473.19|470.39|473.36|470.56|473.19|470.39|0
1654752910000|2022-06-09 05:35:10|473.1|470.3|473.19|470.39|473.19|470.39|473.01|470.21|0
1654752920000|2022-06-09 05:35:20|473.36|470.56|473.36|470.56|473.54|470.74|473.36|470.56|0
1654752930000|2022-06-09 05:35:30|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752940000|2022-06-09 05:35:40|473.28|470.48|473.19|470.39|473.36|470.56|473.19|470.39|0
1654752950000|2022-06-09 05:35:50|473.36|470.56|473.54|470.74|473.54|470.74|473.36|470.56|0
1654752960000|2022-06-09 05:36:00|473.36|470.56|473.36|470.56|473.36|470.56|473.36|470.56|0
1654752970000|2022-06-09 05:36:10|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1654752980000|2022-06-09 05:36:20|473.1|470.3|473.01|470.21|473.1|470.3|473.01|470.21|0
1654752990000|2022-06-09 05:36:30|473.19|470.39|473.54|470.74|473.54|470.74|473.19|470.39|0
1654753000000|2022-06-09 05:36:40|473.36|470.56|473.72|470.92|473.89|471.09|473.36|470.56|0
1654753010000|2022-06-09 05:36:50|473.89|471.09|473.89|471.09|473.89|471.09|473.72|470.92|0
1654753020000|2022-06-09 05:37:00|473.72|470.92|473.72|470.92|473.72|470.92|473.54|470.74|0
1654753030000|2022-06-09 05:37:10|473.54|470.74|473.89|471.09|473.89|471.09|473.54|470.74|0
1654753040000|2022-06-09 05:37:20|474.07|471.27|474.25|471.45|474.25|471.45|474.07|471.27|0
1654753050000|2022-06-09 05:37:30|474.07|471.27|474.6|471.8|474.6|471.8|474.07|471.27|0
1654753060000|2022-06-09 05:37:40|474.42|471.62|474.42|471.62|474.42|471.62|474.42|471.62|0
1654753080000|2022-06-09 05:38:00|474.34|471.54|474.34|471.54|474.42|471.62|474.34|471.54|0
1654753090000|2022-06-09 05:38:10|474.42|471.62|474.42|471.62|474.6|471.8|474.42|471.62|0
1654753100000|2022-06-09 05:38:20|474.52|471.72|474.6|471.8|474.6|471.8|474.52|471.72|0
1654753110000|2022-06-09 05:38:30|474.96|472.16|475.13|472.33|475.13|472.33|474.96|472.16|0
1654753120000|2022-06-09 05:38:40|475.31|472.51|475.13|472.33|475.31|472.51|475.13|472.33|0
1654753130000|2022-06-09 05:38:50|475.31|472.51|475.13|472.33|475.31|472.51|475.13|472.33|0
1654753150000|2022-06-09 05:39:10|475.22|472.42|475.31|472.51|475.31|472.51|475.13|472.33|0
1654753160000|2022-06-09 05:39:20|475.49|472.69|475.49|472.69|475.49|472.69|475.49|472.69|0
1654753170000|2022-06-09 05:39:30|475.66|472.86|475.66|472.86|475.84|473.04|475.66|472.86|0
1654753180000|2022-06-09 05:39:40|475.49|472.69|475.66|472.86|475.66|472.86|475.49|472.69|0
1654753190000|2022-06-09 05:39:50|475.76|472.96|475.84|473.04|475.84|473.04|475.76|472.96|0
1654753200000|2022-06-09 05:40:00|475.66|472.86|475.49|472.69|475.84|473.04|475.49|472.69|0
1654753210000|2022-06-09 05:40:10|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1654753230000|2022-06-09 05:40:30|475.22|472.42|475.13|472.33|475.22|472.42|475.13|472.33|0
1654753240000|2022-06-09 05:40:40|475.49|472.69|475.84|473.04|475.84|473.04|475.49|472.69|0
1654753260000|2022-06-09 05:41:00|476.02|473.22|475.84|473.04|476.2|473.4|475.84|473.04|0
1654753280000|2022-06-09 05:41:20|475.93|473.13|476.11|473.31|476.11|473.31|475.93|473.13|0
1654753290000|2022-06-09 05:41:30|476.2|473.4|476.37|473.57|476.37|473.57|476.2|473.4|0
1654753300000|2022-06-09 05:41:40|476.55|473.75|476.91|474.11|476.91|474.11|476.55|473.75|0
1654753310000|2022-06-09 05:41:50|476.73|473.93|476.55|473.75|476.73|473.93|476.55|473.75|0
1654753320000|2022-06-09 05:42:00|476.73|473.93|477.26|474.46|477.26|474.46|476.73|473.93|0
1654753330000|2022-06-09 05:42:10|477.35|474.55|477.26|474.46|477.35|474.55|477.26|474.46|0
1654753340000|2022-06-09 05:42:20|477.44|474.64|477.62|474.82|477.62|474.82|477.44|474.64|0
1654753350000|2022-06-09 05:42:30|477.44|474.64|477.79|474.99|477.79|474.99|477.44|474.64|0
1654753360000|2022-06-09 05:42:40|477.62|474.82|477.97|475.17|477.97|475.17|477.62|474.82|0
1654753370000|2022-06-09 05:42:50|477.79|474.99|477.79|474.99|477.79|474.99|477.71|474.91|0
1654753380000|2022-06-09 05:43:00|477.62|474.82|477.62|474.82|477.79|474.99|477.62|474.82|0
1654753390000|2022-06-09 05:43:10|477.53|474.73|477.44|474.64|477.62|474.82|477.44|474.64|0
1654753400000|2022-06-09 05:43:20|477.62|474.82|477.62|474.82|477.62|474.82|477.44|474.64|0
1654753410000|2022-06-09 05:43:30|477.44|474.64|477.53|474.73|477.62|474.82|477.44|474.64|0
1654753420000|2022-06-09 05:43:40|477.44|474.64|477.79|474.99|477.79|474.99|477.44|474.64|0
1654753430000|2022-06-09 05:43:50|477.97|475.17|477.79|474.99|477.97|475.17|477.79|474.99|0
1654753440000|2022-06-09 05:44:00|478.15|475.35|477.79|474.99|478.15|475.35|477.79|474.99|0
1654753450000|2022-06-09 05:44:10|477.62|474.82|477.53|474.73|477.62|474.82|477.53|474.73|0
1654753460000|2022-06-09 05:44:20|477.44|474.64|477.44|474.64|477.62|474.82|477.44|474.64|0
1654753470000|2022-06-09 05:44:30|477.26|474.46|477.26|474.46|477.26|474.46|477.08|474.28|0
1654753480000|2022-06-09 05:44:40|477.08|474.28|476.9|474.1|477.08|474.28|476.82|474.02|0
1654753500000|2022-06-09 05:45:00|477|474.2|476.9|474.1|477|474.2|476.73|473.93|0
1654753510000|2022-06-09 05:45:10|477|474.2|476.9|474.1|477|474.2|476.9|474.1|0
1654753520000|2022-06-09 05:45:20|477.08|474.28|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753530000|2022-06-09 05:45:30|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1654753560000|2022-06-09 05:46:00|477.08|474.28|476.9|474.1|477.08|474.28|476.9|474.1|0
1654753570000|2022-06-09 05:46:10|477.08|474.28|477.08|474.28|477.08|474.28|477.08|474.28|0
1654753580000|2022-06-09 05:46:20|477.26|474.46|477.44|474.64|477.44|474.64|477.26|474.46|0
1654753590000|2022-06-09 05:46:30|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1654753600000|2022-06-09 05:46:40|477.79|474.99|477.89|475.09|477.89|475.09|477.79|474.99|0
1654753610000|2022-06-09 05:46:50|477.97|475.17|478.15|475.35|478.15|475.35|477.97|475.17|0
1654753620000|2022-06-09 05:47:00|478.24|475.44|478.24|475.44|478.24|475.44|478.15|475.35|0
1654753630000|2022-06-09 05:47:10|478.15|475.35|478.33|475.53|478.33|475.53|478.15|475.35|0
1654753640000|2022-06-09 05:47:20|478.15|475.35|478.5|475.7|478.5|475.7|478.15|475.35|0
1654753650000|2022-06-09 05:47:30|478.42|475.62|478.5|475.7|478.5|475.7|478.42|475.62|0
1654753660000|2022-06-09 05:47:40|478.33|475.53|478.15|475.35|478.33|475.53|478.15|475.35|0
1654753670000|2022-06-09 05:47:50|477.97|475.17|477.61|474.81|477.97|475.17|477.61|474.81|0
1654753680000|2022-06-09 05:48:00|477.79|474.99|477.61|474.81|477.79|474.99|477.61|474.81|0
1654753690000|2022-06-09 05:48:10|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1654753700000|2022-06-09 05:48:20|477.26|474.46|477.44|474.64|477.44|474.64|477.26|474.46|0
1654753710000|2022-06-09 05:48:30|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1654753720000|2022-06-09 05:48:40|477.26|474.46|477.17|474.37|477.44|474.64|477.17|474.37|0
1654753730000|2022-06-09 05:48:50|477.26|474.46|476.73|473.93|477.26|474.46|476.73|473.93|0
1654753740000|2022-06-09 05:49:00|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1654753750000|2022-06-09 05:49:10|476.73|473.93|477.08|474.28|477.08|474.28|476.73|473.93|0
1654753760000|2022-06-09 05:49:20|477|474.2|476.9|474.1|477|474.2|476.82|474.02|0
1654753770000|2022-06-09 05:49:30|476.73|473.93|476.55|473.75|476.73|473.93|476.55|473.75|0
1654753780000|2022-06-09 05:49:40|476.37|473.57|476.55|473.75|476.55|473.75|476.37|473.57|0
1654753810000|2022-06-09 05:50:10|476.37|473.57|476.37|473.57|476.37|473.57|476.02|473.22|0
1654753820000|2022-06-09 05:50:20|476.55|473.75|476.55|473.75|476.55|473.75|476.37|473.57|0
1654753830000|2022-06-09 05:50:30|476.9|474.1|477.26|474.46|477.44|474.64|476.9|474.1|0
1654753840000|2022-06-09 05:50:40|477.08|474.28|477.26|474.46|477.35|474.55|477.08|474.28|0
1654753850000|2022-06-09 05:50:50|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1654753860000|2022-06-09 05:51:00|477.35|474.55|477.44|474.64|477.44|474.64|477.26|474.46|0
1654753870000|2022-06-09 05:51:10|477.61|474.81|477.71|474.91|477.71|474.91|477.61|474.81|0
1654753880000|2022-06-09 05:51:20|477.44|474.64|477.71|474.91|477.71|474.91|477.44|474.64|0
1654753890000|2022-06-09 05:51:30|477.61|474.81|477.44|474.64|477.61|474.81|477.44|474.64|0
1654753900000|2022-06-09 05:51:40|477.08|474.28|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753910000|2022-06-09 05:51:50|477.17|474.37|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753920000|2022-06-09 05:52:00|477.26|474.46|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753930000|2022-06-09 05:52:10|477.17|474.37|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753940000|2022-06-09 05:52:20|477.26|474.46|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753950000|2022-06-09 05:52:30|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1654753960000|2022-06-09 05:52:40|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1654753970000|2022-06-09 05:52:50|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1654753980000|2022-06-09 05:53:00|477.26|474.46|477.08|474.28|477.26|474.46|477.08|474.28|0
1654753990000|2022-06-09 05:53:10|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1654754010000|2022-06-09 05:53:30|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1654754020000|2022-06-09 05:53:40|477.61|474.81|477.43|474.63|477.61|474.81|477.43|474.63|0
1654754040000|2022-06-09 05:54:00|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1654754050000|2022-06-09 05:54:10|477.43|474.63|477.61|474.81|477.61|474.81|477.43|474.63|0
1654754060000|2022-06-09 05:54:20|477.79|474.99|477.97|475.17|477.97|475.17|477.79|474.99|0
1654754070000|2022-06-09 05:54:30|478.15|475.35|478.06|475.26|478.15|475.35|477.79|474.99|0
1654754080000|2022-06-09 05:54:40|477.97|475.17|478.32|475.52|478.32|475.52|477.97|475.17|0
1654754090000|2022-06-09 05:54:50|478.15|475.35|478.32|475.52|478.32|475.52|478.15|475.35|0
1654754100000|2022-06-09 05:55:00|478.15|475.35|478.06|475.26|478.15|475.35|477.97|475.17|0
1654754110000|2022-06-09 05:55:10|477.97|475.17|478.5|475.7|478.5|475.7|477.97|475.17|0
1654754120000|2022-06-09 05:55:20|478.32|475.52|478.15|475.35|478.32|475.52|478.15|475.35|0
1654754130000|2022-06-09 05:55:30|478.32|475.52|478.5|475.7|478.5|475.7|478.32|475.52|0
1654754140000|2022-06-09 05:55:40|478.42|475.62|478.32|475.52|478.42|475.62|478.32|475.52|0
1654754150000|2022-06-09 05:55:50|478.68|475.88|478.68|475.88|478.86|476.06|478.5|475.7|0
1654754160000|2022-06-09 05:56:00|478.77|475.97|478.68|475.88|478.86|476.06|478.68|475.88|0
1654754170000|2022-06-09 05:56:10|478.86|476.06|479.04|476.24|479.04|476.24|478.86|476.06|0
1654754180000|2022-06-09 05:56:20|478.95|476.15|479.04|476.24|479.04|476.24|478.86|476.06|0
1654754190000|2022-06-09 05:56:30|478.86|476.06|478.68|475.88|478.86|476.06|478.68|475.88|0
1654754200000|2022-06-09 05:56:40|478.86|476.06|478.86|476.06|478.86|476.06|478.86|476.06|0
1654754220000|2022-06-09 05:57:00|478.68|475.88|478.5|475.7|478.68|475.88|478.5|475.7|0
1654754230000|2022-06-09 05:57:10|478.32|475.52|478.24|475.44|478.32|475.52|478.24|475.44|0
1654754240000|2022-06-09 05:57:20|478.32|475.52|478.5|475.7|478.5|475.7|478.32|475.52|0
1654754250000|2022-06-09 05:57:30|478.32|475.52|478.32|475.52|478.42|475.62|478.32|475.52|0
1654754270000|2022-06-09 05:57:50|478.14|475.34|478.32|475.52|478.32|475.52|478.14|475.34|0
1654754280000|2022-06-09 05:58:00|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1654754290000|2022-06-09 05:58:10|478.24|475.44|478.14|475.34|478.24|475.44|478.14|475.34|0
1654754300000|2022-06-09 05:58:20|478.32|475.52|478.32|475.52|478.32|475.52|478.32|475.52|0
1654754310000|2022-06-09 05:58:30|478.14|475.34|478.32|475.52|478.32|475.52|478.14|475.34|0
1654754320000|2022-06-09 05:58:40|478.5|475.7|478.32|475.52|478.5|475.7|478.32|475.52|0
1654754340000|2022-06-09 05:59:00|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1654754350000|2022-06-09 05:59:10|478.68|475.88|478.5|475.7|478.68|475.88|478.5|475.7|0
1654754360000|2022-06-09 05:59:20|478.41|475.61|478.32|475.52|478.41|475.61|478.32|475.52|0
1654754370000|2022-06-09 05:59:30|478.41|475.61|478.86|476.06|478.86|476.06|478.41|475.61|0
1654754380000|2022-06-09 05:59:40|478.68|475.88|478.86|476.06|478.86|476.06|478.68|475.88|0
1654754390000|2022-06-09 05:59:50|479.03|476.23|478.86|476.06|479.03|476.23|478.77|475.97|0
1654754400000|2022-06-09 06:00:00|479.57|476.77|478.5|475.7|479.57|476.77|478.5|475.7|0
1654754410000|2022-06-09 06:00:10|478.32|475.52|478.32|475.52|478.68|475.88|478.32|475.52|0
1654754420000|2022-06-09 06:00:20|478.5|475.7|478.32|475.52|478.5|475.7|478.32|475.52|0
1654754430000|2022-06-09 06:00:30|478.5|475.7|477.61|474.81|478.5|475.7|477.61|474.81|0
1654754440000|2022-06-09 06:00:40|477.25|474.45|477.43|474.63|477.43|474.63|477.25|474.45|0
1654754450000|2022-06-09 06:00:50|477.61|474.81|477.79|474.99|477.79|474.99|477.43|474.63|0
1654754460000|2022-06-09 06:01:00|477.97|475.17|478.68|475.88|478.68|475.88|477.97|475.17|0
1654754470000|2022-06-09 06:01:10|479.03|476.23|478.86|476.06|479.03|476.23|478.68|475.88|0
1654754480000|2022-06-09 06:01:20|479.13|476.33|479.21|476.41|479.3|476.5|479.13|476.33|0
1654754490000|2022-06-09 06:01:30|479.03|476.23|479.48|476.68|479.57|476.77|479.03|476.23|0
1654754500000|2022-06-09 06:01:40|479.39|476.59|479.21|476.41|479.39|476.59|479.21|476.41|0
1654754510000|2022-06-09 06:01:50|478.86|476.06|479.39|476.59|479.39|476.59|478.86|476.06|0
1654754520000|2022-06-09 06:02:00|479.57|476.77|479.21|476.41|479.57|476.77|479.21|476.41|0
1654754530000|2022-06-09 06:02:10|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1654754540000|2022-06-09 06:02:20|479.3|476.5|479.21|476.41|479.3|476.5|478.85|476.05|0
1654754550000|2022-06-09 06:02:30|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1654754560000|2022-06-09 06:02:40|479.21|476.41|479.21|476.41|479.21|476.41|479.21|476.41|0
1654754570000|2022-06-09 06:02:50|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1654754580000|2022-06-09 06:03:00|479.57|476.77|480.28|477.48|480.28|477.48|479.57|476.77|0
1654754590000|2022-06-09 06:03:10|480.1|477.3|480.46|477.66|480.46|477.66|480.1|477.3|0
1654754600000|2022-06-09 06:03:20|480.28|477.48|480.1|477.3|480.28|477.48|480.1|477.3|0
1654754610000|2022-06-09 06:03:30|479.92|477.12|479.75|476.95|479.92|477.12|479.75|476.95|0
1654754620000|2022-06-09 06:03:40|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1654754630000|2022-06-09 06:03:50|479.75|476.95|479.92|477.12|479.92|477.12|479.75|476.95|0
1654754640000|2022-06-09 06:04:00|479.75|476.95|479.75|476.95|479.92|477.12|479.75|476.95|0
1654754650000|2022-06-09 06:04:10|479.57|476.77|479.21|476.41|479.57|476.77|479.21|476.41|0
1654754660000|2022-06-09 06:04:20|479.12|476.32|479.03|476.23|479.12|476.32|479.03|476.23|0
1654754670000|2022-06-09 06:04:30|478.85|476.05|478.5|475.7|478.85|476.05|478.5|475.7|0
1654754680000|2022-06-09 06:04:40|478.32|475.52|478.32|475.52|478.41|475.61|478.32|475.52|0
1654754690000|2022-06-09 06:04:50|478.5|475.7|478.32|475.52|478.5|475.7|478.14|475.34|0
1654754700000|2022-06-09 06:05:00|478.14|475.34|478.32|475.52|478.32|475.52|478.14|475.34|0
1654754710000|2022-06-09 06:05:10|478.41|475.61|478.5|475.7|478.5|475.7|478.32|475.52|0
1654754730000|2022-06-09 06:05:30|478.14|475.34|478.32|475.52|478.32|475.52|478.14|475.34|0
1654754750000|2022-06-09 06:05:50|478.41|475.61|478.32|475.52|478.41|475.61|478.32|475.52|0
1654754760000|2022-06-09 06:06:00|478.5|475.7|478.32|475.52|478.5|475.7|478.32|475.52|0
1654754790000|2022-06-09 06:06:30|478.14|475.34|478.32|475.52|478.32|475.52|478.14|475.34|0
1654754800000|2022-06-09 06:06:40|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1654754810000|2022-06-09 06:06:50|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1654754820000|2022-06-09 06:07:00|478.32|475.52|478.5|475.7|478.5|475.7|478.32|475.52|0
1654754840000|2022-06-09 06:07:20|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1654754850000|2022-06-09 06:07:30|478.85|476.05|479.39|476.59|479.39|476.59|478.85|476.05|0
1654754860000|2022-06-09 06:07:40|479.57|476.77|479.57|476.77|479.57|476.77|479.57|476.77|0
1654754870000|2022-06-09 06:07:50|479.92|477.12|479.74|476.94|479.92|477.12|479.74|476.94|0
1654754880000|2022-06-09 06:08:00|479.92|477.12|480.1|477.3|480.37|477.57|479.92|477.12|0
1654754890000|2022-06-09 06:08:10|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1654754900000|2022-06-09 06:08:20|479.74|476.94|479.21|476.41|479.74|476.94|479.21|476.41|0
1654754910000|2022-06-09 06:08:30|479.39|476.59|479.03|476.23|479.39|476.59|479.03|476.23|0
1654754920000|2022-06-09 06:08:40|478.67|475.87|478.67|475.87|478.85|476.05|478.67|475.87|0
1654754940000|2022-06-09 06:09:00|478.32|475.52|477.96|475.16|478.32|475.52|477.96|475.16|0
1654754950000|2022-06-09 06:09:10|477.61|474.81|477.78|474.98|477.88|475.08|477.61|474.81|0
1654754960000|2022-06-09 06:09:20|477.96|475.16|477.61|474.81|477.96|475.16|477.61|474.81|0
1654754970000|2022-06-09 06:09:30|477.78|474.98|477.61|474.81|477.78|474.98|477.43|474.63|0
1654754980000|2022-06-09 06:09:40|477.43|474.63|477.61|474.81|477.61|474.81|477.43|474.63|0
1654754990000|2022-06-09 06:09:50|477.43|474.63|477.17|474.37|477.43|474.63|477.07|474.27|0
1654755000000|2022-06-09 06:10:00|477.07|474.27|477.25|474.45|477.25|474.45|476.9|474.1|0
1654755010000|2022-06-09 06:10:10|476.99|474.19|476.72|473.92|476.99|474.19|476.72|473.92|0
1654755030000|2022-06-09 06:10:30|478.32|475.52|477.96|475.16|478.32|475.52|477.78|474.98|0
1654755040000|2022-06-09 06:10:40|477.78|474.98|477.96|475.16|477.96|475.16|477.78|474.98|0
1654755050000|2022-06-09 06:10:50|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1654755060000|2022-06-09 06:11:00|478.5|475.7|479.56|476.76|479.56|476.76|478.32|475.52|0
1654755070000|2022-06-09 06:11:10|479.3|476.5|479.56|476.76|479.56|476.76|479.21|476.41|0
1654755080000|2022-06-09 06:11:20|479.39|476.59|479.21|476.41|479.39|476.59|479.21|476.41|0
1654755090000|2022-06-09 06:11:30|479.03|476.23|478.85|476.05|479.03|476.23|478.85|476.05|0
1654755100000|2022-06-09 06:11:40|478.67|475.87|478.85|476.05|478.85|476.05|478.67|475.87|0
1654755110000|2022-06-09 06:11:50|478.77|475.97|478.59|475.79|478.77|475.97|478.5|475.7|0
1654755120000|2022-06-09 06:12:00|477.96|475.16|477.61|474.81|477.96|475.16|477.61|474.81|0
1654755140000|2022-06-09 06:12:20|477.43|474.63|477.07|474.27|477.43|474.63|477.07|474.27|0
1654755150000|2022-06-09 06:12:30|477.25|474.45|477.43|474.63|477.43|474.63|477.25|474.45|0
1654755160000|2022-06-09 06:12:40|477.52|474.72|477.43|474.63|477.52|474.72|477.43|474.63|0
1654755170000|2022-06-09 06:12:50|477.52|474.72|477.52|474.72|477.61|474.81|477.43|474.63|0
1654755180000|2022-06-09 06:13:00|477.61|474.81|477.43|474.63|477.61|474.81|477.43|474.63|0
1654755190000|2022-06-09 06:13:10|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1654755200000|2022-06-09 06:13:20|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1654755210000|2022-06-09 06:13:30|477.61|474.81|477.25|474.45|477.61|474.81|477.25|474.45|0
1654755220000|2022-06-09 06:13:40|477.43|474.63|477.43|474.63|477.52|474.72|477.43|474.63|0
1654755230000|2022-06-09 06:13:50|477.52|474.72|477.43|474.63|477.52|474.72|477.43|474.63|0
1654755240000|2022-06-09 06:14:00|477.25|474.45|477.43|474.63|477.43|474.63|477.25|474.45|0
1654755250000|2022-06-09 06:14:10|477.34|474.54|477.43|474.63|477.43|474.63|477.34|474.54|0
1654755260000|2022-06-09 06:14:20|477.61|474.81|477.43|474.63|477.61|474.81|477.43|474.63|0
1654755270000|2022-06-09 06:14:30|477.61|474.81|477.6|474.8|477.61|474.81|477.43|474.63|0
1654755290000|2022-06-09 06:14:50|477.43|474.63|477.52|474.72|477.6|474.8|477.43|474.63|0
1654755300000|2022-06-09 06:15:00|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1654755310000|2022-06-09 06:15:10|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1654755320000|2022-06-09 06:15:20|477.43|474.63|477.25|474.45|477.43|474.63|477.25|474.45|0
1654755330000|2022-06-09 06:15:30|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1654755340000|2022-06-09 06:15:40|477.6|474.8|477.78|474.98|477.78|474.98|477.6|474.8|0
1654755350000|2022-06-09 06:15:50|477.96|475.16|478.14|475.34|478.14|475.34|477.96|475.16|0
1654755360000|2022-06-09 06:16:00|477.96|475.16|477.96|475.16|478.14|475.34|477.78|474.98|0
1654755370000|2022-06-09 06:16:10|478.14|475.34|477.96|475.16|478.14|475.34|477.96|475.16|0
1654755380000|2022-06-09 06:16:20|478.14|475.34|477.96|475.16|478.23|475.43|477.96|475.16|0
1654755390000|2022-06-09 06:16:30|477.78|474.98|477.6|474.8|477.78|474.98|477.6|474.8|0
1654755400000|2022-06-09 06:16:40|477.7|474.9|477.6|474.8|477.7|474.9|477.6|474.8|0
1654755410000|2022-06-09 06:16:50|477.43|474.63|477.52|474.72|477.6|474.8|477.43|474.63|0
1654755420000|2022-06-09 06:17:00|477.43|474.63|477.34|474.54|477.43|474.63|477.25|474.45|0
1654755430000|2022-06-09 06:17:10|477.43|474.63|477.43|474.63|477.52|474.72|477.43|474.63|0
1654755440000|2022-06-09 06:17:20|477.25|474.45|477.25|474.45|477.34|474.54|477.25|474.45|0
1654755450000|2022-06-09 06:17:30|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1654755460000|2022-06-09 06:17:40|477.6|474.8|477.78|474.98|477.78|474.98|477.6|474.8|0
1654755470000|2022-06-09 06:17:50|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1654755480000|2022-06-09 06:18:00|478.05|475.25|477.78|474.98|478.05|475.25|477.78|474.98|0
1654755490000|2022-06-09 06:18:10|477.7|474.9|477.6|474.8|477.7|474.9|477.6|474.8|0
1654755500000|2022-06-09 06:18:20|477.7|474.9|477.78|474.98|477.78|474.98|477.7|474.9|0
1654755510000|2022-06-09 06:18:30|477.96|475.16|477.96|475.16|477.96|475.16|477.78|474.98|0
1654755520000|2022-06-09 06:18:40|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1654755530000|2022-06-09 06:18:50|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1654755540000|2022-06-09 06:19:00|478.14|475.34|478.05|475.25|478.14|475.34|477.96|475.16|0
1654755550000|2022-06-09 06:19:10|477.96|475.16|477.96|475.16|477.96|475.16|477.96|475.16|0
1654755560000|2022-06-09 06:19:20|478.31|475.51|478.14|475.34|478.31|475.51|478.14|475.34|0
1654755570000|2022-06-09 06:19:30|478.31|475.51|478.14|475.34|478.31|475.51|478.14|475.34|0
1654755580000|2022-06-09 06:19:40|478.31|475.51|478.49|475.69|478.49|475.69|478.31|475.51|0
1654755590000|2022-06-09 06:19:50|478.59|475.79|478.49|475.69|478.59|475.79|478.49|475.69|0
1654755600000|2022-06-09 06:20:00|478.85|476.05|478.67|475.87|479.03|476.23|478.67|475.87|0
1654755610000|2022-06-09 06:20:10|478.59|475.79|478.67|475.87|478.67|475.87|478.59|475.79|0
1654755640000|2022-06-09 06:20:40|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755650000|2022-06-09 06:20:50|478.31|475.51|478.14|475.34|478.31|475.51|478.14|475.34|0
1654755660000|2022-06-09 06:21:00|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755670000|2022-06-09 06:21:10|478.41|475.61|478.49|475.69|478.49|475.69|478.41|475.61|0
1654755680000|2022-06-09 06:21:20|478.31|475.51|478.49|475.69|478.49|475.69|478.31|475.51|0
1654755690000|2022-06-09 06:21:30|478.67|475.87|478.67|475.87|478.67|475.87|478.49|475.69|0
1654755700000|2022-06-09 06:21:40|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755710000|2022-06-09 06:21:50|478.85|476.05|478.76|475.96|478.85|476.05|478.67|475.87|0
1654755720000|2022-06-09 06:22:00|478.85|476.05|478.67|475.87|478.85|476.05|478.49|475.69|0
1654755730000|2022-06-09 06:22:10|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1654755740000|2022-06-09 06:22:20|478.49|475.69|478.41|475.61|478.49|475.69|478.41|475.61|0
1654755750000|2022-06-09 06:22:30|478.49|475.69|478.67|475.87|478.67|475.87|478.49|475.69|0
1654755760000|2022-06-09 06:22:40|478.94|476.14|479.03|476.23|479.03|476.23|478.94|476.14|0
1654755770000|2022-06-09 06:22:50|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1654755780000|2022-06-09 06:23:00|478.67|475.87|478.67|475.87|478.67|475.87|478.58|475.78|0
1654755800000|2022-06-09 06:23:20|478.49|475.69|478.31|475.51|478.49|475.69|478.31|475.51|0
1654755810000|2022-06-09 06:23:30|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1654755820000|2022-06-09 06:23:40|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755830000|2022-06-09 06:23:50|478.67|475.87|478.94|476.14|479.03|476.23|478.67|475.87|0
1654755840000|2022-06-09 06:24:00|478.85|476.05|479.03|476.23|479.03|476.23|478.85|476.05|0
1654755850000|2022-06-09 06:24:10|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1654755860000|2022-06-09 06:24:20|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1654755880000|2022-06-09 06:24:40|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755890000|2022-06-09 06:24:50|478.31|475.51|478.49|475.69|478.49|475.69|478.31|475.51|0
1654755900000|2022-06-09 06:25:00|478.31|475.51|478.49|475.69|478.49|475.69|478.31|475.51|0
1654755910000|2022-06-09 06:25:10|478.31|475.51|478.67|475.87|478.67|475.87|478.31|475.51|0
1654755920000|2022-06-09 06:25:20|478.58|475.78|478.67|475.87|478.67|475.87|478.58|475.78|0
1654755930000|2022-06-09 06:25:30|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1654755940000|2022-06-09 06:25:40|478.85|476.05|478.67|475.87|478.85|476.05|478.67|475.87|0
1654755950000|2022-06-09 06:25:50|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1654755960000|2022-06-09 06:26:00|478.58|475.78|478.85|476.05|478.85|476.05|478.58|475.78|0
1654755970000|2022-06-09 06:26:10|479.02|476.22|478.58|475.78|479.02|476.22|478.58|475.78|0
1654755980000|2022-06-09 06:26:20|478.76|475.96|478.85|476.05|478.85|476.05|478.76|475.96|0
1654755990000|2022-06-09 06:26:30|478.76|475.96|479.02|476.22|479.02|476.22|478.76|475.96|0
1654756000000|2022-06-09 06:26:40|478.94|476.14|479.02|476.22|479.2|476.4|478.94|476.14|0
1654756020000|2022-06-09 06:27:00|479.12|476.32|479.2|476.4|479.2|476.4|479.12|476.32|0
1654756030000|2022-06-09 06:27:10|479.38|476.58|479.47|476.67|479.47|476.67|479.38|476.58|0
1654756040000|2022-06-09 06:27:20|479.38|476.58|479.47|476.67|479.47|476.67|479.38|476.58|0
1654756050000|2022-06-09 06:27:30|479.56|476.76|479.56|476.76|479.74|476.94|479.56|476.76|0
1654756070000|2022-06-09 06:27:50|479.47|476.67|479.74|476.94|479.74|476.94|479.47|476.67|0
1654756080000|2022-06-09 06:28:00|479.91|477.11|479.91|477.11|479.91|477.11|479.74|476.94|0
1654756090000|2022-06-09 06:28:10|479.74|476.94|479.74|476.94|479.91|477.11|479.74|476.94|0
1654756100000|2022-06-09 06:28:20|479.91|477.11|479.56|476.76|479.91|477.11|479.56|476.76|0
1654756110000|2022-06-09 06:28:30|479.38|476.58|479.38|476.58|479.38|476.58|479.29|476.49|0
1654756120000|2022-06-09 06:28:40|479.56|476.76|479.38|476.58|479.56|476.76|479.38|476.58|0
1654756140000|2022-06-09 06:29:00|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1654756150000|2022-06-09 06:29:10|479.38|476.58|479.38|476.58|479.38|476.58|479.38|476.58|0
1654756170000|2022-06-09 06:29:30|479.56|476.76|479.38|476.58|479.74|476.94|479.38|476.58|0
1654756180000|2022-06-09 06:29:40|479.2|476.4|479.02|476.22|479.2|476.4|479.02|476.22|0
1654756190000|2022-06-09 06:29:50|479.12|476.32|479.02|476.22|479.2|476.4|479.02|476.22|0
1654756200000|2022-06-09 06:30:00|478.67|475.87|478.49|475.69|478.67|475.87|478.49|475.69|0
1654756210000|2022-06-09 06:30:10|478.4|475.6|478.13|475.33|478.4|475.6|478.13|475.33|0
1654756220000|2022-06-09 06:30:20|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1654756230000|2022-06-09 06:30:30|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1654756240000|2022-06-09 06:30:40|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1654756260000|2022-06-09 06:31:00|477.87|475.07|477.78|474.98|477.87|475.07|477.78|474.98|0
1654756270000|2022-06-09 06:31:10|477.95|475.15|478.05|475.25|478.05|475.25|477.95|475.15|0
1654756280000|2022-06-09 06:31:20|478.13|475.33|478.05|475.25|478.13|475.33|477.95|475.15|0
1654756290000|2022-06-09 06:31:30|478.13|475.33|478.31|475.51|478.31|475.51|478.13|475.33|0
1654756300000|2022-06-09 06:31:40|478.67|475.87|478.84|476.04|479.02|476.22|478.67|475.87|0
1654756310000|2022-06-09 06:31:50|478.67|475.87|478.31|475.51|478.67|475.87|478.31|475.51|0
1654756330000|2022-06-09 06:32:10|478.49|475.69|478.49|475.69|478.67|475.87|478.49|475.69|0
1654756340000|2022-06-09 06:32:20|478.58|475.78|478.84|476.04|478.84|476.04|478.58|475.78|0
1654756350000|2022-06-09 06:32:30|479.02|476.22|479.11|476.31|479.2|476.4|479.02|476.22|0
1654756360000|2022-06-09 06:32:40|479.02|476.22|478.67|475.87|479.02|476.22|478.67|475.87|0
1654756370000|2022-06-09 06:32:50|478.58|475.78|478.84|476.04|478.84|476.04|478.58|475.78|0
1654756380000|2022-06-09 06:33:00|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1654756390000|2022-06-09 06:33:10|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1654756410000|2022-06-09 06:33:30|478.67|475.87|478.67|475.87|478.76|475.96|478.67|475.87|0
1654756420000|2022-06-09 06:33:40|478.49|475.69|478.58|475.78|478.58|475.78|478.49|475.69|0
1654756430000|2022-06-09 06:33:50|478.49|475.69|478.84|476.04|478.84|476.04|478.49|475.69|0
1654756440000|2022-06-09 06:34:00|478.67|475.87|478.84|476.04|478.84|476.04|478.67|475.87|0
1654756450000|2022-06-09 06:34:10|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1654756460000|2022-06-09 06:34:20|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1654756470000|2022-06-09 06:34:30|478.67|475.87|478.31|475.51|478.67|475.87|478.31|475.51|0
1654756480000|2022-06-09 06:34:40|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1654756490000|2022-06-09 06:34:50|478.05|475.25|478.05|475.25|478.05|475.25|477.95|475.15|0
1654756500000|2022-06-09 06:35:00|478.13|475.33|477.6|474.8|478.13|475.33|477.6|474.8|0
1654756510000|2022-06-09 06:35:10|477.51|474.71|477.6|474.8|477.6|474.8|477.51|474.71|0
1654756520000|2022-06-09 06:35:20|477.78|474.98|477.78|474.98|477.78|474.98|477.69|474.89|0
1654756530000|2022-06-09 06:35:30|477.6|474.8|477.6|474.8|477.6|474.8|477.6|474.8|0
1654756540000|2022-06-09 06:35:40|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1654756550000|2022-06-09 06:35:50|477.16|474.36|477.06|474.26|477.16|474.36|477.06|474.26|0
1654756570000|2022-06-09 06:36:10|477.24|474.44|477.42|474.62|477.42|474.62|477.24|474.44|0
1654756580000|2022-06-09 06:36:20|477.24|474.44|477.24|474.44|477.33|474.53|477.24|474.44|0
1654756590000|2022-06-09 06:36:30|476.89|474.09|476.89|474.09|476.98|474.18|476.89|474.09|0
1654756600000|2022-06-09 06:36:40|476.98|474.18|476.71|473.91|476.98|474.18|476.71|473.91|0
1654756610000|2022-06-09 06:36:50|476.89|474.09|476.89|474.09|476.89|474.09|476.8|474|0
1654756620000|2022-06-09 06:37:00|476.98|474.18|476.71|473.91|477.06|474.26|476.71|473.91|0
1654756630000|2022-06-09 06:37:10|476.89|474.09|476.89|474.09|476.89|474.09|476.89|474.09|0
1654756640000|2022-06-09 06:37:20|476.71|473.91|476.53|473.73|476.71|473.91|476.53|473.73|0
1654756650000|2022-06-09 06:37:30|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1654756660000|2022-06-09 06:37:40|476.53|473.73|476.53|473.73|476.53|473.73|476.53|473.73|0
1654756670000|2022-06-09 06:37:50|476.71|473.91|476.53|473.73|476.71|473.91|476.53|473.73|0
1654756680000|2022-06-09 06:38:00|476.35|473.55|476.27|473.47|476.35|473.55|476.18|473.38|0
1654756690000|2022-06-09 06:38:10|476.35|473.55|476.53|473.73|476.53|473.73|476.18|473.38|0
1654756700000|2022-06-09 06:38:20|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1654756720000|2022-06-09 06:38:40|476.53|473.73|476.35|473.55|476.53|473.73|476.35|473.55|0
1654756730000|2022-06-09 06:38:50|476.53|473.73|476.89|474.09|476.89|474.09|476.53|473.73|0
1654756740000|2022-06-09 06:39:00|476.71|473.91|476.71|473.91|476.89|474.09|476.71|473.91|0
1654756750000|2022-06-09 06:39:10|476.89|474.09|476.53|473.73|476.89|474.09|476.53|473.73|0
1654756760000|2022-06-09 06:39:20|476.71|473.91|476.62|473.82|476.71|473.91|476.62|473.82|0
1654756770000|2022-06-09 06:39:30|476.53|473.73|476.53|473.73|476.53|473.73|476.35|473.55|0
1654756780000|2022-06-09 06:39:40|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1654756790000|2022-06-09 06:39:50|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1654756800000|2022-06-09 06:40:00|476.71|473.91|476.88|474.08|476.88|474.08|476.71|473.91|0
1654756810000|2022-06-09 06:40:10|476.8|474|476.8|474|476.8|474|476.8|474|0
1654756820000|2022-06-09 06:40:20|476.88|474.08|476.71|473.91|476.88|474.08|476.71|473.91|0
1654756830000|2022-06-09 06:40:30|476.98|474.18|476.88|474.08|476.98|474.18|476.88|474.08|0
1654756840000|2022-06-09 06:40:40|476.98|474.18|476.8|474|477.06|474.26|476.8|474|0
1654756850000|2022-06-09 06:40:50|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1654756860000|2022-06-09 06:41:00|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1654756870000|2022-06-09 06:41:10|476.27|473.47|476.17|473.37|476.27|473.47|476.17|473.37|0
1654756880000|2022-06-09 06:41:20|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1654756890000|2022-06-09 06:41:30|476.53|473.73|476.53|473.73|476.53|473.73|476.53|473.73|0
1654756900000|2022-06-09 06:41:40|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1654756910000|2022-06-09 06:41:50|476.53|473.73|476.35|473.55|476.53|473.73|476.35|473.55|0
1654756920000|2022-06-09 06:42:00|476.71|473.91|476.53|473.73|476.71|473.91|476.53|473.73|0
1654756930000|2022-06-09 06:42:10|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1654756940000|2022-06-09 06:42:20|476.88|474.08|476.62|473.82|476.88|474.08|476.62|473.82|0
1654756950000|2022-06-09 06:42:30|476.8|474|476.8|474|476.88|474.08|476.8|474|0
1654756960000|2022-06-09 06:42:40|476.88|474.08|477.06|474.26|477.06|474.26|476.88|474.08|0
1654756970000|2022-06-09 06:42:50|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1654756980000|2022-06-09 06:43:00|476.53|473.73|476.71|473.91|476.71|473.91|476.53|473.73|0
1654756990000|2022-06-09 06:43:10|477.06|474.26|477.77|474.97|477.77|474.97|477.06|474.26|0
1654757000000|2022-06-09 06:43:20|477.86|475.06|478.13|475.33|478.31|475.51|477.86|475.06|0
1654757010000|2022-06-09 06:43:30|478.04|475.24|477.95|475.15|478.04|475.24|477.77|474.97|0
1654757030000|2022-06-09 06:43:50|477.77|474.97|477.77|474.97|477.77|474.97|477.59|474.79|0
1654757040000|2022-06-09 06:44:00|477.59|474.79|477.95|475.15|477.95|475.15|477.59|474.79|0
1654757060000|2022-06-09 06:44:20|477.86|475.06|477.59|474.79|477.86|475.06|477.59|474.79|0
1654757070000|2022-06-09 06:44:30|477.42|474.62|477.59|474.79|477.59|474.79|477.42|474.62|0
1654757080000|2022-06-09 06:44:40|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1654757090000|2022-06-09 06:44:50|477.24|474.44|477.15|474.35|477.24|474.44|477.15|474.35|0
1654757100000|2022-06-09 06:45:00|477.24|474.44|477.24|474.44|477.33|474.53|477.24|474.44|0
1654757110000|2022-06-09 06:45:10|477.15|474.35|477.24|474.44|477.24|474.44|477.15|474.35|0
1654757130000|2022-06-09 06:45:30|477.42|474.62|477.33|474.53|477.42|474.62|477.33|474.53|0
1654757140000|2022-06-09 06:45:40|477.24|474.44|477.42|474.62|477.42|474.62|477.24|474.44|0
1654757150000|2022-06-09 06:45:50|477.24|474.44|477.06|474.26|477.24|474.44|477.06|474.26|0
1654757160000|2022-06-09 06:46:00|476.88|474.08|477.24|474.44|477.24|474.44|476.88|474.08|0
1654757170000|2022-06-09 06:46:10|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1654757180000|2022-06-09 06:46:20|477.24|474.44|476.53|473.73|477.24|474.44|476.53|473.73|0
1654757190000|2022-06-09 06:46:30|476.7|473.9|476.7|473.9|476.7|473.9|476.7|473.9|0
1654757200000|2022-06-09 06:46:40|476.88|474.08|476.35|473.55|476.88|474.08|476.35|473.55|0
1654757220000|2022-06-09 06:47:00|476.17|473.37|475.99|473.19|476.17|473.37|475.99|473.19|0
1654757230000|2022-06-09 06:47:10|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1654757240000|2022-06-09 06:47:20|475.99|473.19|475.99|473.19|475.99|473.19|475.99|473.19|0
1654757250000|2022-06-09 06:47:30|476.26|473.46|475.99|473.19|476.26|473.46|475.99|473.19|0
1654757260000|2022-06-09 06:47:40|476.17|473.37|475.99|473.19|476.17|473.37|475.99|473.19|0
1654757270000|2022-06-09 06:47:50|475.82|473.02|475.82|473.02|475.82|473.02|475.64|472.84|0
1654757280000|2022-06-09 06:48:00|475.73|472.93|475.99|473.19|475.99|473.19|475.73|472.93|0
1654757290000|2022-06-09 06:48:10|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1654757300000|2022-06-09 06:48:20|476.09|473.29|476.35|473.55|476.35|473.55|476.09|473.29|0
1654757310000|2022-06-09 06:48:30|476.26|473.46|476.35|473.55|476.35|473.55|476.26|473.46|0
1654757320000|2022-06-09 06:48:40|476.17|473.37|475.99|473.19|476.17|473.37|475.99|473.19|0
1654757330000|2022-06-09 06:48:50|476.17|473.37|476.26|473.46|476.35|473.55|475.99|473.19|0
1654757340000|2022-06-09 06:49:00|476.17|473.37|476.35|473.55|476.35|473.55|475.99|473.19|0
1654757350000|2022-06-09 06:49:10|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1654757360000|2022-06-09 06:49:20|476.35|473.55|476.17|473.37|476.35|473.55|476.17|473.37|0
1654757370000|2022-06-09 06:49:30|475.99|473.19|475.99|473.19|476.26|473.46|475.99|473.19|0
1654757380000|2022-06-09 06:49:40|476.17|473.37|476.17|473.37|476.35|473.55|476.17|473.37|0
1654757390000|2022-06-09 06:49:50|476.35|473.55|476.35|473.55|476.35|473.55|476.26|473.46|0
1654757400000|2022-06-09 06:50:00|476.44|473.64|476.35|473.55|476.53|473.73|476.35|473.55|0
1654757410000|2022-06-09 06:50:10|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1654757420000|2022-06-09 06:50:20|475.99|473.19|475.82|473.02|475.99|473.19|475.82|473.02|0
1654757430000|2022-06-09 06:50:30|475.99|473.19|475.91|473.11|475.99|473.19|475.91|473.11|0
1654757440000|2022-06-09 06:50:40|475.99|473.19|475.91|473.11|475.99|473.19|475.91|473.11|0
1654757450000|2022-06-09 06:50:50|475.64|472.84|475.46|472.66|475.82|473.02|475.46|472.66|0
1654757460000|2022-06-09 06:51:00|475.73|472.93|475.46|472.66|475.73|472.93|475.46|472.66|0
1654757470000|2022-06-09 06:51:10|475.64|472.84|475.82|473.02|475.82|473.02|475.64|472.84|0
1654757480000|2022-06-09 06:51:20|475.99|473.19|476.17|473.37|476.17|473.37|475.99|473.19|0
1654757490000|2022-06-09 06:51:30|475.99|473.19|476.17|473.37|476.17|473.37|475.99|473.19|0
1654757500000|2022-06-09 06:51:40|476.09|473.29|475.99|473.19|476.17|473.37|475.99|473.19|0
1654757510000|2022-06-09 06:51:50|476.17|473.37|476.17|473.37|476.35|473.55|476.17|473.37|0
1654757520000|2022-06-09 06:52:00|475.99|473.19|475.99|473.19|476.17|473.37|475.99|473.19|0
1654757530000|2022-06-09 06:52:10|475.82|473.02|475.64|472.84|475.82|473.02|475.64|472.84|0
1654757550000|2022-06-09 06:52:30|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1654757560000|2022-06-09 06:52:40|475.46|472.66|475.64|472.84|475.64|472.84|475.46|472.66|0
1654757570000|2022-06-09 06:52:50|475.46|472.66|475.46|472.66|475.55|472.75|475.46|472.66|0
1654757580000|2022-06-09 06:53:00|475.91|473.11|475.81|473.01|475.99|473.19|475.81|473.01|0
1654757590000|2022-06-09 06:53:10|475.99|473.19|475.81|473.01|475.99|473.19|475.81|473.01|0
1654757600000|2022-06-09 06:53:20|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1654757610000|2022-06-09 06:53:30|475.64|472.84|475.55|472.75|475.64|472.84|475.46|472.66|0
1654757620000|2022-06-09 06:53:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1654757630000|2022-06-09 06:53:50|475.28|472.48|475.11|472.31|475.28|472.48|475.11|472.31|0
1654757640000|2022-06-09 06:54:00|475.28|472.48|475.28|472.48|475.46|472.66|475.28|472.48|0
1654757650000|2022-06-09 06:54:10|475.37|472.57|475.28|472.48|475.46|472.66|475.28|472.48|0
1654757660000|2022-06-09 06:54:20|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1654757670000|2022-06-09 06:54:30|475.02|472.22|475.1|472.3|475.1|472.3|475.02|472.22|0
1654757680000|2022-06-09 06:54:40|474.93|472.13|474.93|472.13|474.93|472.13|474.93|472.13|0
1654757690000|2022-06-09 06:54:50|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1654757700000|2022-06-09 06:55:00|474.57|471.77|474.57|471.77|474.57|471.77|474.4|471.6|0
1654757710000|2022-06-09 06:55:10|474.4|471.6|474.22|471.42|474.4|471.6|474.22|471.42|0
1654757720000|2022-06-09 06:55:20|474.4|471.6|474.4|471.6|474.4|471.6|474.4|471.6|0
1654757730000|2022-06-09 06:55:30|474.49|471.69|474.22|471.42|474.49|471.69|474.22|471.42|0
1654757750000|2022-06-09 06:55:50|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1654757770000|2022-06-09 06:56:10|474.22|471.42|474.4|471.6|474.4|471.6|474.22|471.42|0
1654757780000|2022-06-09 06:56:20|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1654757790000|2022-06-09 06:56:30|474.4|471.6|474.22|471.42|474.4|471.6|474.22|471.42|0
1654757800000|2022-06-09 06:56:40|474.4|471.6|474.22|471.42|474.4|471.6|474.22|471.42|0
1654757810000|2022-06-09 06:56:50|474.04|471.24|474.22|471.42|474.22|471.42|474.04|471.24|0
1654757820000|2022-06-09 06:57:00|474.04|471.24|474.22|471.42|474.22|471.42|474.04|471.24|0
1654757830000|2022-06-09 06:57:10|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1654757840000|2022-06-09 06:57:20|473.96|471.16|473.96|471.16|473.96|471.16|473.96|471.16|0
1654757850000|2022-06-09 06:57:30|474.04|471.24|473.86|471.06|474.04|471.24|473.86|471.06|0
1654757860000|2022-06-09 06:57:40|473.96|471.16|474.04|471.24|474.04|471.24|473.96|471.16|0
1654757870000|2022-06-09 06:57:50|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1654757880000|2022-06-09 06:58:00|473.96|471.16|473.69|470.89|474.04|471.24|473.69|470.89|0
1654757900000|2022-06-09 06:58:20|473.86|471.06|473.78|470.98|473.86|471.06|473.69|470.89|0
1654757910000|2022-06-09 06:58:30|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1654757930000|2022-06-09 06:58:50|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1654757950000|2022-06-09 06:59:10|473.96|471.16|474.04|471.24|474.04|471.24|473.96|471.16|0
1654757970000|2022-06-09 06:59:30|474.22|471.42|473.69|470.89|474.22|471.42|473.69|470.89|0
1654757980000|2022-06-09 06:59:40|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1654757990000|2022-06-09 06:59:50|473.86|471.06|473.51|470.71|473.86|471.06|473.51|470.71|0
1654758000000|2022-06-09 07:00:00|473.33|470.53|472.62|469.82|473.33|470.53|472.62|469.82|0
1654758010000|2022-06-09 07:00:10|472.45|469.65|473.33|470.53|473.51|470.71|472.45|469.65|0
1654758020000|2022-06-09 07:00:20|473.51|470.71|473.51|470.71|473.51|470.71|473.33|470.53|0
1654758030000|2022-06-09 07:00:30|473.69|470.89|473.86|471.06|473.86|471.06|473.69|470.89|0
1654758040000|2022-06-09 07:00:40|473.95|471.15|473.86|471.06|474.04|471.24|473.86|471.06|0
1654758050000|2022-06-09 07:00:50|474.39|471.59|474.57|471.77|474.57|471.77|474.39|471.59|0
1654758060000|2022-06-09 07:01:00|474.75|471.95|474.93|472.13|474.93|472.13|474.75|471.95|0
1654758070000|2022-06-09 07:01:10|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1654758080000|2022-06-09 07:01:20|476.34|473.54|476.34|473.54|476.34|473.54|476.17|473.37|0
1654758090000|2022-06-09 07:01:30|476.7|473.9|476.44|473.64|477.05|474.25|476.44|473.64|0
1654758100000|2022-06-09 07:01:40|475.81|473.01|475.55|472.75|475.81|473.01|475.46|472.66|0
1654758110000|2022-06-09 07:01:50|475.46|472.66|474.39|471.59|475.46|472.66|474.39|471.59|0
1654758120000|2022-06-09 07:02:00|474.04|471.24|473.42|470.62|474.04|471.24|473.42|470.62|0
1654758130000|2022-06-09 07:02:10|473.69|470.89|473.51|470.71|473.69|470.89|473.33|470.53|0
1654758140000|2022-06-09 07:02:20|473.33|470.53|474.31|471.51|474.39|471.59|473.33|470.53|0
1654758150000|2022-06-09 07:02:30|474.22|471.42|474.39|471.59|474.39|471.59|474.22|471.42|0
1654758160000|2022-06-09 07:02:40|474.22|471.42|473.15|470.35|474.22|471.42|473.15|470.35|0
1654758170000|2022-06-09 07:02:50|472.62|469.82|472.8|470|472.89|470.09|472.62|469.82|0
1654758180000|2022-06-09 07:03:00|472.54|469.74|472.89|470.09|472.98|470.18|472.54|469.74|0
1654758190000|2022-06-09 07:03:10|473.15|470.35|473.51|470.71|473.51|470.71|473.15|470.35|0
1654758200000|2022-06-09 07:03:20|473.6|470.8|473.78|470.98|473.78|470.98|473.51|470.71|0
1654758210000|2022-06-09 07:03:30|473.51|470.71|473.25|470.45|473.51|470.71|473.25|470.45|0
1654758220000|2022-06-09 07:03:40|473.33|470.53|473.07|470.27|473.33|470.53|473.07|470.27|0
1654758230000|2022-06-09 07:03:50|472.62|469.82|472.45|469.65|472.62|469.82|472.27|469.47|0
1654758240000|2022-06-09 07:04:00|472.8|470|472.8|470|472.8|470|472.8|470|0
1654758250000|2022-06-09 07:04:10|473.07|470.27|473.68|470.88|473.68|470.88|473.07|470.27|0
1654758260000|2022-06-09 07:04:20|473.6|470.8|473.68|470.88|473.86|471.06|473.6|470.8|0
1654758270000|2022-06-09 07:04:30|473.51|470.71|472.98|470.18|473.51|470.71|472.98|470.18|0
1654758280000|2022-06-09 07:04:40|472.8|470|472.98|470.18|472.98|470.18|472.8|470|0
1654758290000|2022-06-09 07:04:50|472.8|470|472.62|469.82|472.8|470|472.62|469.82|0
1654758300000|2022-06-09 07:05:00|472.6|470.2|473.31|470.91|473.31|470.91|472.6|470.2|0
1654758310000|2022-06-09 07:05:10|473.13|470.73|472.25|469.85|473.13|470.73|472.25|469.85|0
1654758320000|2022-06-09 07:05:20|472.16|469.76|471.89|469.49|472.25|469.85|471.89|469.49|0
1654758330000|2022-06-09 07:05:30|472.42|470.02|472.25|469.85|472.42|470.02|472.25|469.85|0
1654758340000|2022-06-09 07:05:40|471.89|469.49|471.89|469.49|472.07|469.67|471.89|469.49|0
1654758350000|2022-06-09 07:05:50|471.54|469.14|471.36|468.96|471.54|469.14|471.36|468.96|0
1654758360000|2022-06-09 07:06:00|471.19|468.79|471.54|469.14|471.54|469.14|471.19|468.79|0
1654758370000|2022-06-09 07:06:10|471.89|469.49|471.63|469.23|471.89|469.49|471.63|469.23|0
1654758380000|2022-06-09 07:06:20|471.54|469.14|472.07|469.67|472.07|469.67|471.54|469.14|0
1654758390000|2022-06-09 07:06:30|471.72|469.32|471.19|468.79|471.72|469.32|471.19|468.79|0
1654758400000|2022-06-09 07:06:40|471.54|469.14|471.19|468.79|471.54|469.14|471.19|468.79|0
1654758410000|2022-06-09 07:06:50|471.36|468.96|470.83|468.43|471.36|468.96|470.83|468.43|0
1654758420000|2022-06-09 07:07:00|470.66|468.26|470.66|468.26|470.83|468.43|470.66|468.26|0
1654758430000|2022-06-09 07:07:10|471.01|468.61|470.92|468.52|471.1|468.7|470.83|468.43|0
1654758440000|2022-06-09 07:07:20|470.3|467.9|469.95|467.55|470.3|467.9|469.77|467.37|0
1654758450000|2022-06-09 07:07:30|469.77|467.37|470.3|467.9|470.66|468.26|469.77|467.37|0
1654758460000|2022-06-09 07:07:40|470.13|467.73|470.66|468.26|470.66|468.26|470.13|467.73|0
1654758470000|2022-06-09 07:07:50|470.83|468.43|470.48|468.08|470.83|468.43|469.77|467.37|0
1654758480000|2022-06-09 07:08:00|470.66|468.26|470.83|468.43|470.83|468.43|470.66|468.26|0
1654758490000|2022-06-09 07:08:10|471.01|468.61|471.01|468.61|471.36|468.96|471.01|468.61|0
1654758500000|2022-06-09 07:08:20|470.92|468.52|470.83|468.43|471.01|468.61|470.83|468.43|0
1654758510000|2022-06-09 07:08:30|471.01|468.61|470.83|468.43|471.01|468.61|470.66|468.26|0
1654758520000|2022-06-09 07:08:40|470.66|468.26|470.48|468.08|470.66|468.26|470.48|468.08|0
1654758530000|2022-06-09 07:08:50|470.66|468.26|471.01|468.61|471.01|468.61|470.66|468.26|0
1654758540000|2022-06-09 07:09:00|470.83|468.43|470.66|468.26|470.83|468.43|470.66|468.26|0
1654758550000|2022-06-09 07:09:10|470.48|468.08|469.95|467.55|470.48|468.08|469.95|467.55|0
1654758560000|2022-06-09 07:09:20|469.77|467.37|470.3|467.9|470.3|467.9|469.77|467.37|0
1654758570000|2022-06-09 07:09:30|470.66|468.26|470.3|467.9|470.83|468.43|470.3|467.9|0
1654758580000|2022-06-09 07:09:40|470.48|468.08|470.13|467.73|470.48|468.08|470.13|467.73|0
1654758590000|2022-06-09 07:09:50|470.3|467.9|470.13|467.73|470.48|468.08|470.13|467.73|0
1654758600000|2022-06-09 07:10:00|470.3|467.9|469.77|467.37|470.3|467.9|469.77|467.37|0
1654758610000|2022-06-09 07:10:10|469.6|467.2|470.48|468.08|470.48|468.08|469.6|467.2|0
1654758620000|2022-06-09 07:10:20|470.3|467.9|470.3|467.9|470.3|467.9|470.13|467.73|0
1654758630000|2022-06-09 07:10:30|470.48|468.08|470.48|468.08|470.65|468.25|470.48|468.08|0
1654758640000|2022-06-09 07:10:40|470.3|467.9|470.48|468.08|470.65|468.25|470.3|467.9|0
1654758650000|2022-06-09 07:10:50|470.65|468.25|470.57|468.17|470.65|468.25|470.57|468.17|0
1654758660000|2022-06-09 07:11:00|470.65|468.25|470.83|468.43|470.83|468.43|470.65|468.25|0
1654758670000|2022-06-09 07:11:10|470.65|468.25|470.3|467.9|470.65|468.25|470.3|467.9|0
1654758680000|2022-06-09 07:11:20|470.22|467.82|470.57|468.17|470.57|468.17|470.22|467.82|0
1654758690000|2022-06-09 07:11:30|470.65|468.25|470.83|468.43|470.83|468.43|470.65|468.25|0
1654758700000|2022-06-09 07:11:40|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1654758710000|2022-06-09 07:11:50|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1654758720000|2022-06-09 07:12:00|471.01|468.61|471.01|468.61|471.01|468.61|470.65|468.25|0
1654758730000|2022-06-09 07:12:10|470.83|468.43|470.83|468.43|470.83|468.43|470.75|468.35|0
1654758740000|2022-06-09 07:12:20|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1654758750000|2022-06-09 07:12:30|471.18|468.78|471.71|469.31|471.71|469.31|471.18|468.78|0
1654758760000|2022-06-09 07:12:40|471.54|469.14|472.24|469.84|472.24|469.84|471.54|469.14|0
1654758770000|2022-06-09 07:12:50|472.07|469.67|472.07|469.67|472.07|469.67|471.98|469.58|0
1654758780000|2022-06-09 07:13:00|472.24|469.84|472.16|469.76|472.24|469.84|472.16|469.76|0
1654758790000|2022-06-09 07:13:10|472.24|469.84|472.42|470.02|472.6|470.2|472.24|469.84|0
1654758800000|2022-06-09 07:13:20|472.33|469.93|472.24|469.84|472.42|470.02|472.24|469.84|0
1654758810000|2022-06-09 07:13:30|472.07|469.67|472.33|469.93|472.33|469.93|472.07|469.67|0
1654758820000|2022-06-09 07:13:40|472.42|470.02|472.77|470.37|472.77|470.37|472.24|469.84|0
1654758830000|2022-06-09 07:13:50|472.69|470.29|472.6|470.2|472.69|470.29|472.6|470.2|0
1654758840000|2022-06-09 07:14:00|472.42|470.02|472.24|469.84|472.51|470.11|472.24|469.84|0
1654758850000|2022-06-09 07:14:10|472.42|470.02|472.24|469.84|472.42|470.02|472.16|469.76|0
1654758860000|2022-06-09 07:14:20|472.16|469.76|472.24|469.84|472.24|469.84|472.07|469.67|0
1654758870000|2022-06-09 07:14:30|472.6|470.2|472.6|470.2|472.77|470.37|472.6|470.2|0
1654758880000|2022-06-09 07:14:40|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654758890000|2022-06-09 07:14:50|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654758900000|2022-06-09 07:15:00|473.13|470.73|473.66|471.26|473.83|471.43|473.13|470.73|0
1654758910000|2022-06-09 07:15:10|473.57|471.17|473.57|471.17|473.83|471.43|473.57|471.17|0
1654758920000|2022-06-09 07:15:20|473.48|471.08|473.83|471.43|474.01|471.61|473.48|471.08|0
1654758930000|2022-06-09 07:15:30|474.01|471.61|473.66|471.26|474.01|471.61|473.66|471.26|0
1654758940000|2022-06-09 07:15:40|473.57|471.17|473.66|471.26|473.75|471.35|473.57|471.17|0
1654758950000|2022-06-09 07:15:50|473.57|471.17|473.57|471.17|473.57|471.17|473.04|470.64|0
1654758960000|2022-06-09 07:16:00|473.3|470.9|473.66|471.26|473.83|471.43|473.3|470.9|0
1654758970000|2022-06-09 07:16:10|473.83|471.43|473.83|471.43|473.83|471.43|473.66|471.26|0
1654758980000|2022-06-09 07:16:20|473.66|471.26|473.48|471.08|473.66|471.26|473.48|471.08|0
1654758990000|2022-06-09 07:16:30|473.22|470.82|473.66|471.26|473.66|471.26|473.22|470.82|0
1654759000000|2022-06-09 07:16:40|473.3|470.9|473.13|470.73|473.3|470.9|473.13|470.73|0
1654759010000|2022-06-09 07:16:50|473.3|470.9|473.13|470.73|473.3|470.9|473.13|470.73|0
1654759020000|2022-06-09 07:17:00|472.69|470.29|472.69|470.29|472.77|470.37|472.69|470.29|0
1654759030000|2022-06-09 07:17:10|472.6|470.2|472.86|470.46|472.95|470.55|472.51|470.11|0
1654759040000|2022-06-09 07:17:20|472.42|470.02|472.59|470.19|472.59|470.19|472.42|470.02|0
1654759050000|2022-06-09 07:17:30|472.77|470.37|472.59|470.19|472.77|470.37|472.59|470.19|0
1654759060000|2022-06-09 07:17:40|472.77|470.37|472.77|470.37|472.86|470.46|472.77|470.37|0
1654759070000|2022-06-09 07:17:50|472.95|470.55|472.95|470.55|472.95|470.55|472.77|470.37|0
1654759080000|2022-06-09 07:18:00|473.48|471.08|473.66|471.26|473.83|471.43|473.48|471.08|0
1654759090000|2022-06-09 07:18:10|474.19|471.79|473.66|471.26|474.19|471.79|473.66|471.26|0
1654759100000|2022-06-09 07:18:20|473.48|471.08|473.3|470.9|473.48|471.08|473.3|470.9|0
1654759110000|2022-06-09 07:18:30|473.13|470.73|472.95|470.55|473.13|470.73|472.95|470.55|0
1654759120000|2022-06-09 07:18:40|472.77|470.37|472.59|470.19|472.77|470.37|472.59|470.19|0
1654759130000|2022-06-09 07:18:50|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1654759140000|2022-06-09 07:19:00|472.59|470.19|473.3|470.9|473.3|470.9|472.59|470.19|0
1654759150000|2022-06-09 07:19:10|473.12|470.72|472.95|470.55|473.12|470.72|472.95|470.55|0
1654759160000|2022-06-09 07:19:20|472.86|470.46|472.95|470.55|472.95|470.55|472.86|470.46|0
1654759170000|2022-06-09 07:19:30|473.12|470.72|473.12|470.72|473.12|470.72|472.95|470.55|0
1654759180000|2022-06-09 07:19:40|472.86|470.46|473.12|470.72|473.48|471.08|472.86|470.46|0
1654759190000|2022-06-09 07:19:50|472.95|470.55|472.86|470.46|473.12|470.72|472.86|470.46|0
1654759200000|2022-06-09 07:20:00|473.04|470.64|473.48|471.08|473.48|471.08|473.04|470.64|0
1654759210000|2022-06-09 07:20:10|473.3|470.9|472.95|470.55|473.3|470.9|472.95|470.55|0
1654759220000|2022-06-09 07:20:20|472.59|470.19|472.24|469.84|472.59|470.19|472.24|469.84|0
1654759230000|2022-06-09 07:20:30|472.59|470.19|472.42|470.02|472.59|470.19|472.42|470.02|0
1654759240000|2022-06-09 07:20:40|472.24|469.84|472.42|470.02|472.42|470.02|472.24|469.84|0
1654759250000|2022-06-09 07:20:50|472.59|470.19|472.69|470.29|473.12|470.72|472.59|470.19|0
1654759260000|2022-06-09 07:21:00|473.12|470.72|472.95|470.55|473.12|470.72|472.86|470.46|0
1654759270000|2022-06-09 07:21:10|473.12|470.72|472.59|470.19|473.12|470.72|472.59|470.19|0
1654759280000|2022-06-09 07:21:20|472.77|470.37|472.24|469.84|472.77|470.37|472.24|469.84|0
1654759290000|2022-06-09 07:21:30|472.06|469.66|472.06|469.66|472.06|469.66|471.89|469.49|0
1654759300000|2022-06-09 07:21:40|471.89|469.49|471.53|469.13|472.06|469.66|471.53|469.13|0
1654759310000|2022-06-09 07:21:50|471.71|469.31|471.89|469.49|471.89|469.49|471.71|469.31|0
1654759320000|2022-06-09 07:22:00|471.53|469.13|471.53|469.13|471.53|469.13|471.36|468.96|0
1654759330000|2022-06-09 07:22:10|471.71|469.31|471.53|469.13|471.71|469.31|471.36|468.96|0
1654759340000|2022-06-09 07:22:20|471.89|469.49|471.89|469.49|471.98|469.58|471.89|469.49|0
1654759350000|2022-06-09 07:22:30|471.98|469.58|471.89|469.49|472.24|469.84|471.89|469.49|0
1654759360000|2022-06-09 07:22:40|471.8|469.4|471.71|469.31|471.89|469.49|471.71|469.31|0
1654759370000|2022-06-09 07:22:50|471.89|469.49|471.18|468.78|471.89|469.49|471.18|468.78|0
1654759380000|2022-06-09 07:23:00|470.47|468.07|470.3|467.9|470.65|468.25|470.3|467.9|0
1654759390000|2022-06-09 07:23:10|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1654759400000|2022-06-09 07:23:20|470.65|468.25|470.47|468.07|470.65|468.25|470.47|468.07|0
1654759410000|2022-06-09 07:23:30|470.04|467.64|470.12|467.72|470.12|467.72|469.94|467.54|0
1654759420000|2022-06-09 07:23:40|469.86|467.46|469.94|467.54|469.94|467.54|469.86|467.46|0
1654759430000|2022-06-09 07:23:50|470.12|467.72|469.86|467.46|470.12|467.72|469.86|467.46|0
1654759440000|2022-06-09 07:24:00|469.77|467.37|470.3|467.9|470.47|468.07|469.77|467.37|0
1654759450000|2022-06-09 07:24:10|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1654759460000|2022-06-09 07:24:20|470.65|468.25|470.83|468.43|471|468.6|470.65|468.25|0
1654759470000|2022-06-09 07:24:30|470.65|468.25|470.12|467.72|470.65|468.25|470.12|467.72|0
1654759480000|2022-06-09 07:24:40|470.65|468.25|470.83|468.43|470.83|468.43|470.65|468.25|0
1654759500000|2022-06-09 07:25:00|470.65|468.25|471.36|468.96|471.36|468.96|470.65|468.25|0
1654759510000|2022-06-09 07:25:10|471.18|468.78|470.65|468.25|471.18|468.78|470.65|468.25|0
1654759520000|2022-06-09 07:25:20|470.3|467.9|470.3|467.9|470.47|468.07|470.3|467.9|0
1654759530000|2022-06-09 07:25:30|470.39|467.99|470.47|468.07|470.47|468.07|470.3|467.9|0
1654759540000|2022-06-09 07:25:40|470.65|468.25|470.74|468.34|470.74|468.34|470.47|468.07|0
1654759550000|2022-06-09 07:25:50|470.83|468.43|471|468.6|471|468.6|470.83|468.43|0
1654759560000|2022-06-09 07:26:00|470.83|468.43|470.65|468.25|470.92|468.52|470.65|468.25|0
1654759570000|2022-06-09 07:26:10|470.74|468.34|471|468.6|471|468.6|470.74|468.34|0
1654759580000|2022-06-09 07:26:20|471.18|468.78|471.18|468.78|471.53|469.13|471.18|468.78|0
1654759590000|2022-06-09 07:26:30|471.35|468.95|471.18|468.78|471.35|468.95|471.18|468.78|0
1654759600000|2022-06-09 07:26:40|470.83|468.43|471.18|468.78|471.18|468.78|470.65|468.25|0
1654759610000|2022-06-09 07:26:50|471|468.6|470.3|467.9|471|468.6|470.3|467.9|0
1654759620000|2022-06-09 07:27:00|470.12|467.72|470.83|468.43|470.83|468.43|470.12|467.72|0
1654759630000|2022-06-09 07:27:10|470.74|468.34|470.47|468.07|470.74|468.34|470.47|468.07|0
1654759640000|2022-06-09 07:27:20|470.65|468.25|470.92|468.52|470.92|468.52|470.65|468.25|0
1654759650000|2022-06-09 07:27:30|471|468.6|471.18|468.78|471.35|468.95|471|468.6|0
1654759660000|2022-06-09 07:27:40|470.82|468.42|470.82|468.42|471|468.6|470.82|468.42|0
1654759670000|2022-06-09 07:27:50|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1654759680000|2022-06-09 07:28:00|470.47|468.07|470.65|468.25|470.82|468.42|470.47|468.07|0
1654759690000|2022-06-09 07:28:10|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1654759700000|2022-06-09 07:28:20|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1654759710000|2022-06-09 07:28:30|470.82|468.42|470.82|468.42|470.82|468.42|470.47|468.07|0
1654759720000|2022-06-09 07:28:40|470.92|468.52|470.65|468.25|470.92|468.52|470.65|468.25|0
1654759730000|2022-06-09 07:28:50|470.82|468.42|470.65|468.25|470.82|468.42|470.65|468.25|0
1654759740000|2022-06-09 07:29:00|471|468.6|471|468.6|471|468.6|471|468.6|0
1654759750000|2022-06-09 07:29:10|470.82|468.42|470.82|468.42|471|468.6|470.82|468.42|0
1654759760000|2022-06-09 07:29:20|470.92|468.52|471|468.6|471|468.6|470.92|468.52|0
1654759770000|2022-06-09 07:29:30|471.18|468.78|471|468.6|471.35|468.95|471|468.6|0
1654759780000|2022-06-09 07:29:40|471.09|468.69|471|468.6|471.09|468.69|471|468.6|0
1654759790000|2022-06-09 07:29:50|470.82|468.42|470.82|468.42|470.82|468.42|470.65|468.25|0
1654759800000|2022-06-09 07:30:00|470.65|468.25|470.82|468.42|470.82|468.42|470.65|468.25|0
1654759810000|2022-06-09 07:30:10|471|468.6|471.27|468.87|471.35|468.95|471|468.6|0
1654759820000|2022-06-09 07:30:20|471.18|468.78|471.35|468.95|471.35|468.95|471.18|468.78|0
1654759830000|2022-06-09 07:30:30|471.27|468.87|471.35|468.95|471.35|468.95|471.27|468.87|0
1654759850000|2022-06-09 07:30:50|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1654759860000|2022-06-09 07:31:00|472.59|470.19|474.01|471.61|474.01|471.61|472.59|470.19|0
1654759870000|2022-06-09 07:31:10|474.36|471.96|474.54|472.14|474.71|472.31|474.18|471.78|0
1654759880000|2022-06-09 07:31:20|474.45|472.05|474.36|471.96|474.45|472.05|474.18|471.78|0
1654759890000|2022-06-09 07:31:30|474.18|471.78|474.89|472.49|474.89|472.49|474.18|471.78|0
1654759900000|2022-06-09 07:31:40|475.07|472.67|475.42|473.02|475.6|473.2|475.07|472.67|0
1654759910000|2022-06-09 07:31:50|475.6|473.2|475.42|473.02|475.6|473.2|475.42|473.02|0
1654759920000|2022-06-09 07:32:00|475.78|473.38|475.96|473.56|475.96|473.56|475.78|473.38|0
1654759930000|2022-06-09 07:32:10|476.13|473.73|475.78|473.38|476.31|473.91|475.78|473.38|0
1654759940000|2022-06-09 07:32:20|475.96|473.56|475.69|473.29|475.96|473.56|475.52|473.12|0
1654759950000|2022-06-09 07:32:30|475.6|473.2|475.34|472.94|475.6|473.2|475.25|472.85|0
1654759960000|2022-06-09 07:32:40|475.78|473.38|475.87|473.47|475.87|473.47|475.69|473.29|0
1654759970000|2022-06-09 07:32:50|475.78|473.38|475.6|473.2|475.78|473.38|475.42|473.02|0
1654759980000|2022-06-09 07:33:00|475.25|472.85|476.5|474.1|476.5|474.1|475.25|472.85|0
1654759990000|2022-06-09 07:33:10|476.32|473.92|477.21|474.81|477.38|474.98|476.32|473.92|0
1654760000000|2022-06-09 07:33:20|477.03|474.63|477.12|474.72|477.12|474.72|477.03|474.63|0
1654760010000|2022-06-09 07:33:30|476.85|474.45|477.03|474.63|477.03|474.63|476.85|474.45|0
1654760020000|2022-06-09 07:33:40|477.21|474.81|476.85|474.45|477.21|474.81|476.85|474.45|0
1654760030000|2022-06-09 07:33:50|477.03|474.63|477.03|474.63|477.21|474.81|477.03|474.63|0
1654760040000|2022-06-09 07:34:00|477.21|474.81|477.56|475.16|477.56|475.16|477.21|474.81|0
1654760050000|2022-06-09 07:34:10|477.74|475.34|478.27|475.87|478.27|475.87|477.74|475.34|0
1654760060000|2022-06-09 07:34:20|478.09|475.69|478.45|476.05|478.45|476.05|478.09|475.69|0
1654760070000|2022-06-09 07:34:30|478.63|476.23|477.65|475.25|478.63|476.23|477.65|475.25|0
1654760080000|2022-06-09 07:34:40|477.56|475.16|477.3|474.9|477.56|475.16|477.3|474.9|0
1654760090000|2022-06-09 07:34:50|477.38|474.98|477.56|475.16|477.56|475.16|477.38|474.98|0
1654760100000|2022-06-09 07:35:00|477.74|475.34|477.38|474.98|477.74|475.34|477.38|474.98|0
1654760110000|2022-06-09 07:35:10|477.2|474.8|477.38|474.98|477.56|475.16|477.2|474.8|0
1654760120000|2022-06-09 07:35:20|477.3|474.9|477.56|475.16|477.56|475.16|477.3|474.9|0
1654760130000|2022-06-09 07:35:30|477.38|474.98|477.56|475.16|477.56|475.16|477.38|474.98|0
1654760140000|2022-06-09 07:35:40|477.38|474.98|477.91|475.51|477.91|475.51|477.38|474.98|0
1654760150000|2022-06-09 07:35:50|478.01|475.61|477.91|475.51|478.01|475.61|477.91|475.51|0
1654760160000|2022-06-09 07:36:00|477.74|475.34|477.74|475.34|477.74|475.34|477.56|475.16|0
1654760170000|2022-06-09 07:36:10|477.91|475.51|478.27|475.87|478.27|475.87|477.91|475.51|0
1654760180000|2022-06-09 07:36:20|478.45|476.05|478.27|475.87|478.45|476.05|478.27|475.87|0
1654760190000|2022-06-09 07:36:30|478.36|475.96|478.27|475.87|478.45|476.05|478.27|475.87|0
1654760200000|2022-06-09 07:36:40|477.91|475.51|477.74|475.34|478.09|475.69|477.74|475.34|0
1654760210000|2022-06-09 07:36:50|477.91|475.51|477.56|475.16|477.91|475.51|477.56|475.16|0
1654760220000|2022-06-09 07:37:00|477.74|475.34|477.91|475.51|477.91|475.51|477.74|475.34|0
1654760230000|2022-06-09 07:37:10|477.74|475.34|477.74|475.34|477.74|475.34|477.56|475.16|0
1654760240000|2022-06-09 07:37:20|477.56|475.16|478.27|475.87|478.27|475.87|477.56|475.16|0
1654760250000|2022-06-09 07:37:30|478.09|475.69|478.27|475.87|478.27|475.87|478.09|475.69|0
1654760260000|2022-06-09 07:37:40|478.18|475.78|478.27|475.87|478.27|475.87|478.09|475.69|0
1654760270000|2022-06-09 07:37:50|478.45|476.05|478.62|476.22|478.62|476.22|478.27|475.87|0
1654760280000|2022-06-09 07:38:00|478.36|475.96|478.27|475.87|478.45|476.05|478.27|475.87|0
1654760290000|2022-06-09 07:38:10|478.09|475.69|478.09|475.69|478.09|475.69|477.91|475.51|0
1654760300000|2022-06-09 07:38:20|477.91|475.51|477.56|475.16|478.09|475.69|477.56|475.16|0
1654760310000|2022-06-09 07:38:30|477.74|475.34|478.01|475.61|478.01|475.61|477.74|475.34|0
1654760320000|2022-06-09 07:38:40|477.91|475.51|477.91|475.51|478.09|475.69|477.91|475.51|0
1654760330000|2022-06-09 07:38:50|477.74|475.34|477.74|475.34|477.91|475.51|477.74|475.34|0
1654760340000|2022-06-09 07:39:00|477.56|475.16|477.03|474.63|477.56|475.16|477.03|474.63|0
1654760350000|2022-06-09 07:39:10|476.85|474.45|476.85|474.45|477.03|474.63|476.85|474.45|0
1654760360000|2022-06-09 07:39:20|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1654760370000|2022-06-09 07:39:30|477.2|474.8|476.41|474.01|477.2|474.8|476.32|473.92|0
1654760380000|2022-06-09 07:39:40|476.14|473.74|476.32|473.92|476.67|474.27|476.14|473.74|0
1654760390000|2022-06-09 07:39:50|476.14|473.74|476.14|473.74|476.14|473.74|475.78|473.38|0
1654760400000|2022-06-09 07:40:00|475.78|473.38|475.78|473.38|475.78|473.38|475.78|473.38|0
1654760410000|2022-06-09 07:40:10|475.96|473.56|476.14|473.74|476.14|473.74|475.96|473.56|0
1654760420000|2022-06-09 07:40:20|476.32|473.92|476.49|474.09|476.49|474.09|476.32|473.92|0
1654760430000|2022-06-09 07:40:30|476.32|473.92|476.49|474.09|476.49|474.09|476.14|473.74|0
1654760440000|2022-06-09 07:40:40|476.32|473.92|476.85|474.45|476.85|474.45|476.32|473.92|0
1654760450000|2022-06-09 07:40:50|476.76|474.36|476.49|474.09|477.03|474.63|476.49|474.09|0
1654760460000|2022-06-09 07:41:00|476.67|474.27|476.67|474.27|476.67|474.27|476.49|474.09|0
1654760470000|2022-06-09 07:41:10|476.49|474.09|476.67|474.27|476.67|474.27|476.49|474.09|0
1654760480000|2022-06-09 07:41:20|476.49|474.09|475.96|473.56|476.49|474.09|475.96|473.56|0
1654760490000|2022-06-09 07:41:30|475.78|473.38|475.61|473.21|475.78|473.38|475.43|473.03|0
1654760500000|2022-06-09 07:41:40|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1654760510000|2022-06-09 07:41:50|475.25|472.85|475.96|473.56|475.96|473.56|475.25|472.85|0
1654760520000|2022-06-09 07:42:00|476.67|474.27|476.32|473.92|476.67|474.27|476.14|473.74|0
1654760530000|2022-06-09 07:42:10|476.14|473.74|475.78|473.38|476.23|473.83|475.78|473.38|0
1654760540000|2022-06-09 07:42:20|475.96|473.56|476.05|473.65|476.05|473.65|475.96|473.56|0
1654760550000|2022-06-09 07:42:30|475.96|473.56|475.61|473.21|476.14|473.74|475.61|473.21|0
1654760560000|2022-06-09 07:42:40|475.78|473.38|475.78|473.38|475.96|473.56|475.78|473.38|0
1654760570000|2022-06-09 07:42:50|475.61|473.21|475.78|473.38|475.78|473.38|475.61|473.21|0
1654760580000|2022-06-09 07:43:00|475.61|473.21|475.61|473.21|475.61|473.21|475.43|473.03|0
1654760590000|2022-06-09 07:43:10|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1654760600000|2022-06-09 07:43:20|475.61|473.21|475.61|473.21|475.61|473.21|475.43|473.03|0
1654760620000|2022-06-09 07:43:40|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1654760630000|2022-06-09 07:43:50|475.61|473.21|475.43|473.03|475.61|473.21|475.43|473.03|0
1654760640000|2022-06-09 07:44:00|475.61|473.21|475.07|472.67|475.61|473.21|475.07|472.67|0
1654760650000|2022-06-09 07:44:10|475.17|472.77|475.25|472.85|475.25|472.85|475.07|472.67|0
1654760660000|2022-06-09 07:44:20|475.07|472.67|474.9|472.5|475.07|472.67|474.9|472.5|0
1654760670000|2022-06-09 07:44:30|475.07|472.67|474.9|472.5|475.07|472.67|474.9|472.5|0
1654760680000|2022-06-09 07:44:40|474.81|472.41|475.25|472.85|475.25|472.85|474.81|472.41|0
1654760700000|2022-06-09 07:45:00|475.43|473.03|475.25|472.85|475.43|473.03|475.25|472.85|0
1654760710000|2022-06-09 07:45:10|475.17|472.77|475.43|473.03|475.43|473.03|475.17|472.77|0
1654760720000|2022-06-09 07:45:20|475.6|473.2|475.6|473.2|475.6|473.2|475.07|472.67|0
1654760730000|2022-06-09 07:45:30|475.43|473.03|475.43|473.03|475.43|473.03|475.25|472.85|0
1654760740000|2022-06-09 07:45:40|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1654760750000|2022-06-09 07:45:50|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1654760760000|2022-06-09 07:46:00|475.6|473.2|475.25|472.85|475.6|473.2|475.25|472.85|0
1654760770000|2022-06-09 07:46:10|475.17|472.77|474.54|472.14|475.17|472.77|474.54|472.14|0
1654760780000|2022-06-09 07:46:20|473.83|471.43|474.01|471.61|474.01|471.61|473.83|471.43|0
1654760790000|2022-06-09 07:46:30|474.19|471.79|473.66|471.26|474.19|471.79|473.66|471.26|0
1654760800000|2022-06-09 07:46:40|473.83|471.43|473.83|471.43|473.83|471.43|473.66|471.26|0
1654760810000|2022-06-09 07:46:50|473.66|471.26|473.66|471.26|473.66|471.26|473.66|471.26|0
1654760820000|2022-06-09 07:47:00|473.83|471.43|473.83|471.43|473.83|471.43|473.66|471.26|0
1654760830000|2022-06-09 07:47:10|473.66|471.26|473.48|471.08|473.66|471.26|473.3|470.9|0
1654760840000|2022-06-09 07:47:20|473.66|471.26|474.01|471.61|474.01|471.61|473.66|471.26|0
1654760850000|2022-06-09 07:47:30|473.83|471.43|474.28|471.88|474.36|471.96|473.83|471.43|0
1654760860000|2022-06-09 07:47:40|474.36|471.96|474.19|471.79|474.54|472.14|474.19|471.79|0
1654760870000|2022-06-09 07:47:50|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654760880000|2022-06-09 07:48:00|473.48|471.08|473.3|470.9|473.48|471.08|473.3|470.9|0
1654760890000|2022-06-09 07:48:10|473.13|470.73|473.3|470.9|473.3|470.9|473.13|470.73|0
1654760900000|2022-06-09 07:48:20|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1654760910000|2022-06-09 07:48:30|473.3|470.9|473.83|471.43|473.83|471.43|473.3|470.9|0
1654760930000|2022-06-09 07:48:50|474.01|471.61|473.48|471.08|474.01|471.61|473.48|471.08|0
1654760940000|2022-06-09 07:49:00|473.57|471.17|474.01|471.61|474.01|471.61|473.48|471.08|0
1654760950000|2022-06-09 07:49:10|474.19|471.79|474.19|471.79|474.19|471.79|474.19|471.79|0
1654760960000|2022-06-09 07:49:20|474.1|471.7|474.19|471.79|474.19|471.79|474.1|471.7|0
1654760970000|2022-06-09 07:49:30|474.28|471.88|473.83|471.43|474.28|471.88|473.83|471.43|0
1654760980000|2022-06-09 07:49:40|474.01|471.61|474.19|471.79|474.19|471.79|473.83|471.43|0
1654760990000|2022-06-09 07:49:50|474.36|471.96|474.19|471.79|474.36|471.96|474.19|471.79|0
1654761010000|2022-06-09 07:50:10|474.01|471.61|473.83|471.43|474.01|471.61|473.83|471.43|0
1654761020000|2022-06-09 07:50:20|473.3|470.9|472.95|470.55|473.3|470.9|472.95|470.55|0
1654761030000|2022-06-09 07:50:30|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1654761040000|2022-06-09 07:50:40|472.77|470.37|472.42|470.02|472.77|470.37|472.42|470.02|0
1654761050000|2022-06-09 07:50:50|472.24|469.84|472.42|470.02|472.42|470.02|472.24|469.84|0
1654761060000|2022-06-09 07:51:00|472.34|469.94|472.07|469.67|472.42|470.02|472.07|469.67|0
1654761070000|2022-06-09 07:51:10|471.89|469.49|471.89|469.49|471.89|469.49|471.81|469.41|0
1654761080000|2022-06-09 07:51:20|471.71|469.31|471.54|469.14|471.71|469.31|471.54|469.14|0
1654761090000|2022-06-09 07:51:30|471.36|468.96|471.71|469.31|471.71|469.31|471.36|468.96|0
1654761100000|2022-06-09 07:51:40|471.89|469.49|471.36|468.96|471.89|469.49|471.36|468.96|0
1654761110000|2022-06-09 07:51:50|471.54|469.14|471.71|469.31|471.71|469.31|471.54|469.14|0
1654761120000|2022-06-09 07:52:00|471.54|469.14|471.36|468.96|471.54|469.14|471.01|468.61|0
1654761130000|2022-06-09 07:52:10|471.54|469.14|472.07|469.67|472.24|469.84|471.54|469.14|0
1654761140000|2022-06-09 07:52:20|471.98|469.58|472.24|469.84|472.24|469.84|471.98|469.58|0
1654761160000|2022-06-09 07:52:40|472.42|470.02|471.54|469.14|472.42|470.02|471.54|469.14|0
1654761170000|2022-06-09 07:52:50|471.45|469.05|471.71|469.31|471.71|469.31|471.45|469.05|0
1654761180000|2022-06-09 07:53:00|471.81|469.41|471.89|469.49|472.07|469.67|471.71|469.31|0
1654761190000|2022-06-09 07:53:10|471.54|469.14|471.18|468.78|471.54|469.14|471.18|468.78|0
1654761200000|2022-06-09 07:53:20|471.54|469.14|471.54|469.14|471.63|469.23|471.54|469.14|0
1654761210000|2022-06-09 07:53:30|471.71|469.31|471.54|469.14|471.71|469.31|471.54|469.14|0
1654761220000|2022-06-09 07:53:40|471.28|468.88|471.18|468.78|471.28|468.88|471.18|468.78|0
1654761230000|2022-06-09 07:53:50|471.01|468.61|470.83|468.43|471.01|468.61|470.83|468.43|0
1654761240000|2022-06-09 07:54:00|471.01|468.61|471.54|469.14|471.54|469.14|471.01|468.61|0
1654761250000|2022-06-09 07:54:10|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1654761260000|2022-06-09 07:54:20|471.54|469.14|471.54|469.14|471.54|469.14|471.54|469.14|0
1654761270000|2022-06-09 07:54:30|471.71|469.31|471.54|469.14|471.71|469.31|471.54|469.14|0
1654761280000|2022-06-09 07:54:40|471.71|469.31|471.71|469.31|471.71|469.31|471.54|469.14|0
1654761290000|2022-06-09 07:54:50|471.54|469.14|471.71|469.31|471.71|469.31|471.54|469.14|0
1654761300000|2022-06-09 07:55:00|471.8|469.4|472.07|469.67|472.07|469.67|471.71|469.31|0
1654761310000|2022-06-09 07:55:10|472.24|469.84|471.71|469.31|472.42|470.02|471.71|469.31|0
1654761330000|2022-06-09 07:55:30|471.54|469.14|471.36|468.96|471.54|469.14|471.36|468.96|0
1654761340000|2022-06-09 07:55:40|471.71|469.31|471.54|469.14|471.71|469.31|471.54|469.14|0
1654761350000|2022-06-09 07:55:50|471.71|469.31|471.63|469.23|471.89|469.49|471.63|469.23|0
1654761360000|2022-06-09 07:56:00|471.8|469.4|471.36|468.96|471.8|469.4|471.36|468.96|0
1654761370000|2022-06-09 07:56:10|471.54|469.14|471.71|469.31|471.71|469.31|471.54|469.14|0
1654761380000|2022-06-09 07:56:20|471.54|469.14|471.71|469.31|471.71|469.31|471.54|469.14|0
1654761390000|2022-06-09 07:56:30|471.89|469.49|472.06|469.66|472.06|469.66|471.89|469.49|0
1654761400000|2022-06-09 07:56:40|471.89|469.49|471.89|469.49|471.89|469.49|471.54|469.14|0
1654761410000|2022-06-09 07:56:50|472.06|469.66|472.24|469.84|472.24|469.84|472.06|469.66|0
1654761420000|2022-06-09 07:57:00|472.42|470.02|472.51|470.11|472.51|470.11|472.42|470.02|0
1654761430000|2022-06-09 07:57:10|472.42|470.02|472.59|470.19|472.59|470.19|472.42|470.02|0
1654761440000|2022-06-09 07:57:20|472.77|470.37|473.12|470.72|473.12|470.72|472.77|470.37|0
1654761450000|2022-06-09 07:57:30|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1654761460000|2022-06-09 07:57:40|473.12|470.72|472.59|470.19|473.12|470.72|472.59|470.19|0
1654761470000|2022-06-09 07:57:50|472.77|470.37|472.42|470.02|472.77|470.37|472.33|469.93|0
1654761480000|2022-06-09 07:58:00|472.51|470.11|472.69|470.29|472.69|470.29|472.51|470.11|0
1654761490000|2022-06-09 07:58:10|472.42|470.02|472.24|469.84|472.42|470.02|472.24|469.84|0
1654761500000|2022-06-09 07:58:20|472.42|470.02|472.06|469.66|472.42|470.02|472.06|469.66|0
1654761510000|2022-06-09 07:58:30|472.16|469.76|472.24|469.84|472.24|469.84|472.16|469.76|0
1654761520000|2022-06-09 07:58:40|472.16|469.76|471.63|469.23|472.16|469.76|471.63|469.23|0
1654761530000|2022-06-09 07:58:50|471.71|469.31|472.24|469.84|472.24|469.84|471.71|469.31|0
1654761540000|2022-06-09 07:59:00|472.06|469.66|472.06|469.66|472.06|469.66|471.89|469.49|0
1654761550000|2022-06-09 07:59:10|472.24|469.84|472.42|470.02|472.42|470.02|472.24|469.84|0
1654761560000|2022-06-09 07:59:20|472.59|470.19|472.42|470.02|472.77|470.37|472.42|470.02|0
1654761570000|2022-06-09 07:59:30|472.59|470.19|472.24|469.84|472.59|470.19|472.24|469.84|0
1654761580000|2022-06-09 07:59:40|472.06|469.66|472.24|469.84|472.24|469.84|472.06|469.66|0
1654761590000|2022-06-09 07:59:50|472.06|469.66|471.89|469.49|472.06|469.66|471.89|469.49|0
1654761600000|2022-06-09 08:00:00|472.59|470.19|472.95|470.55|472.95|470.55|472.59|470.19|0
1654761610000|2022-06-09 08:00:10|472.77|470.37|472.59|470.19|472.77|470.37|472.59|470.19|0
1654761630000|2022-06-09 08:00:30|472.77|470.37|472.95|470.55|472.95|470.55|472.77|470.37|0
1654761640000|2022-06-09 08:00:40|473.12|470.72|473.3|470.9|473.3|470.9|473.12|470.72|0
1654761650000|2022-06-09 08:00:50|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1654761660000|2022-06-09 08:01:00|472.95|470.55|472.59|470.19|472.95|470.55|472.59|470.19|0
1654761670000|2022-06-09 08:01:10|472.42|470.02|472.59|470.19|472.59|470.19|472.24|469.84|0
1654761680000|2022-06-09 08:01:20|472.24|469.84|472.24|469.84|472.42|470.02|472.24|469.84|0
1654761690000|2022-06-09 08:01:30|472.59|470.19|472.24|469.84|472.59|470.19|472.15|469.75|0
1654761700000|2022-06-09 08:01:40|472.42|470.02|472.06|469.66|472.42|470.02|472.06|469.66|0
1654761710000|2022-06-09 08:01:50|472.24|469.84|472.42|470.02|472.42|470.02|472.24|469.84|0
1654761720000|2022-06-09 08:02:00|472.24|469.84|472.24|469.84|472.24|469.84|472.15|469.75|0
1654761730000|2022-06-09 08:02:10|472.42|470.02|472.59|470.19|472.59|470.19|472.42|470.02|0
1654761740000|2022-06-09 08:02:20|472.77|470.37|473.12|470.72|473.12|470.72|472.77|470.37|0
1654761750000|2022-06-09 08:02:30|472.95|470.55|472.51|470.11|472.95|470.55|472.51|470.11|0
1654761760000|2022-06-09 08:02:40|472.42|470.02|472.24|469.84|472.42|470.02|472.24|469.84|0
1654761780000|2022-06-09 08:03:00|472.33|469.93|472.77|470.37|472.77|470.37|472.33|469.93|0
1654761790000|2022-06-09 08:03:10|472.95|470.55|473.3|470.9|473.48|471.08|472.95|470.55|0
1654761800000|2022-06-09 08:03:20|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1654761810000|2022-06-09 08:03:30|473.47|471.07|474.18|471.78|474.18|471.78|473.47|471.07|0
1654761820000|2022-06-09 08:03:40|474.54|472.14|473.83|471.43|474.54|472.14|473.83|471.43|0
1654761830000|2022-06-09 08:03:50|474.01|471.61|473.83|471.43|474.01|471.61|473.83|471.43|0
1654761840000|2022-06-09 08:04:00|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1654761850000|2022-06-09 08:04:10|473.3|470.9|473.39|470.99|473.39|470.99|473.3|470.9|0
1654761860000|2022-06-09 08:04:20|473.65|471.25|472.94|470.54|473.65|471.25|472.94|470.54|0
1654761870000|2022-06-09 08:04:30|473.12|470.72|473.04|470.64|473.21|470.81|473.04|470.64|0
1654761880000|2022-06-09 08:04:40|472.94|470.54|473.47|471.07|473.47|471.07|472.94|470.54|0
1654761890000|2022-06-09 08:04:50|473.65|471.25|473.3|470.9|473.83|471.43|473.3|470.9|0
1654761900000|2022-06-09 08:05:00|473.47|471.07|473.47|471.07|473.47|471.07|473.12|470.72|0
1654761910000|2022-06-09 08:05:10|473.3|470.9|473.3|470.9|473.3|470.9|473.3|470.9|0
1654761920000|2022-06-09 08:05:20|473.12|470.72|473.3|470.9|473.3|470.9|473.12|470.72|0
1654761930000|2022-06-09 08:05:30|473.47|471.07|474|471.6|474|471.6|473.39|470.99|0
1654761940000|2022-06-09 08:05:40|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1654761950000|2022-06-09 08:05:50|474.36|471.96|474.54|472.14|474.63|472.23|474.36|471.96|0
1654761960000|2022-06-09 08:06:00|474.45|472.05|474.71|472.31|474.71|472.31|474.45|472.05|0
1654761970000|2022-06-09 08:06:10|475.07|472.67|475.24|472.84|475.24|472.84|475.07|472.67|0
1654761980000|2022-06-09 08:06:20|474.89|472.49|474.89|472.49|475.24|472.84|474.89|472.49|0
1654761990000|2022-06-09 08:06:30|474.71|472.31|474.53|472.13|474.71|472.31|474.53|472.13|0
1654762000000|2022-06-09 08:06:40|474.36|471.96|474.63|472.23|474.63|472.23|474.36|471.96|0
1654762010000|2022-06-09 08:06:50|474.71|472.31|474.89|472.49|474.89|472.49|474.71|472.31|0
1654762020000|2022-06-09 08:07:00|475.07|472.67|475.24|472.84|475.24|472.84|475.07|472.67|0
1654762030000|2022-06-09 08:07:10|475.07|472.67|475.07|472.67|475.07|472.67|474.89|472.49|0
1654762040000|2022-06-09 08:07:20|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1654762050000|2022-06-09 08:07:30|475.6|473.2|475.6|473.2|475.6|473.2|475.42|473.02|0
1654762060000|2022-06-09 08:07:40|475.95|473.55|475.95|473.55|476.04|473.64|475.95|473.55|0
1654762070000|2022-06-09 08:07:50|475.77|473.37|475.95|473.55|475.95|473.55|475.77|473.37|0
1654762080000|2022-06-09 08:08:00|476.13|473.73|476.13|473.73|476.13|473.73|476.13|473.73|0
1654762090000|2022-06-09 08:08:10|475.95|473.55|475.77|473.37|475.95|473.55|475.77|473.37|0
1654762100000|2022-06-09 08:08:20|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1654762110000|2022-06-09 08:08:30|475.77|473.37|476.13|473.73|476.13|473.73|475.77|473.37|0
1654762120000|2022-06-09 08:08:40|476.48|474.08|476.31|473.91|476.48|474.08|476.22|473.82|0
1654762130000|2022-06-09 08:08:50|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1654762140000|2022-06-09 08:09:00|476.57|474.17|476.48|474.08|476.57|474.17|476.48|474.08|0
1654762150000|2022-06-09 08:09:10|476.04|473.64|476.13|473.73|476.13|473.73|476.04|473.64|0
1654762160000|2022-06-09 08:09:20|476.31|473.91|476.13|473.73|476.31|473.91|476.13|473.73|0
1654762170000|2022-06-09 08:09:30|475.95|473.55|475.6|473.2|475.95|473.55|475.6|473.2|0
1654762180000|2022-06-09 08:09:40|475.42|473.02|475.06|472.66|475.42|473.02|475.06|472.66|0
1654762190000|2022-06-09 08:09:50|475.24|472.84|474.71|472.31|475.24|472.84|474.71|472.31|0
1654762200000|2022-06-09 08:10:00|474.89|472.49|474.53|472.13|474.89|472.49|474.53|472.13|0
1654762210000|2022-06-09 08:10:10|474.45|472.05|474.36|471.96|474.45|472.05|474.36|471.96|0
1654762220000|2022-06-09 08:10:20|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1654762230000|2022-06-09 08:10:30|474.36|471.96|474.53|472.13|474.53|472.13|474.36|471.96|0
1654762240000|2022-06-09 08:10:40|474.71|472.31|474.71|472.31|474.71|472.31|474.53|472.13|0
1654762250000|2022-06-09 08:10:50|474.53|472.13|474.71|472.31|474.71|472.31|474.53|472.13|0
1654762260000|2022-06-09 08:11:00|474.53|472.13|474.53|472.13|474.53|472.13|474.36|471.96|0
1654762270000|2022-06-09 08:11:10|474.71|472.31|474.53|472.13|474.71|472.31|474.53|472.13|0
1654762280000|2022-06-09 08:11:20|474.36|471.96|474.36|471.96|474.36|471.96|474.36|471.96|0
1654762300000|2022-06-09 08:11:40|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1654762310000|2022-06-09 08:11:50|474.53|472.13|474.71|472.31|474.71|472.31|474.53|472.13|0
1654762320000|2022-06-09 08:12:00|474.53|472.13|474.36|471.96|474.53|472.13|474.36|471.96|0
1654762330000|2022-06-09 08:12:10|474.18|471.78|474.36|471.96|474.36|471.96|474.18|471.78|0
1654762340000|2022-06-09 08:12:20|474.53|472.13|474.89|472.49|474.89|472.49|474.53|472.13|0
1654762350000|2022-06-09 08:12:30|475.06|472.66|474.89|472.49|475.06|472.66|474.89|472.49|0
1654762360000|2022-06-09 08:12:40|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1654762370000|2022-06-09 08:12:50|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1654762380000|2022-06-09 08:13:00|474.98|472.58|475.24|472.84|475.24|472.84|474.98|472.58|0
1654762390000|2022-06-09 08:13:10|475.42|473.02|475.59|473.19|475.59|473.19|475.42|473.02|0
1654762400000|2022-06-09 08:13:20|475.42|473.02|475.42|473.02|475.42|473.02|475.24|472.84|0
1654762410000|2022-06-09 08:13:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1654762420000|2022-06-09 08:13:40|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1654762430000|2022-06-09 08:13:50|475.95|473.55|475.77|473.37|475.95|473.55|475.77|473.37|0
1654762440000|2022-06-09 08:14:00|475.95|473.55|475.77|473.37|475.95|473.55|475.42|473.02|0
1654762450000|2022-06-09 08:14:10|475.59|473.19|475.42|473.02|475.59|473.19|475.42|473.02|0
1654762460000|2022-06-09 08:14:20|475.59|473.19|475.51|473.11|475.59|473.19|475.42|473.02|0
1654762470000|2022-06-09 08:14:30|475.24|472.84|475.42|473.02|475.42|473.02|475.24|472.84|0
1654762490000|2022-06-09 08:14:50|475.24|472.84|474.89|472.49|475.24|472.84|474.89|472.49|0
1654762500000|2022-06-09 08:15:00|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1654762510000|2022-06-09 08:15:10|474.89|472.49|474.09|471.69|474.89|472.49|474.09|471.69|0
1654762520000|2022-06-09 08:15:20|474.35|471.95|474.18|471.78|474.35|471.95|474.18|471.78|0
1654762530000|2022-06-09 08:15:30|474.35|471.95|474.53|472.13|474.53|472.13|474.35|471.95|0
1654762540000|2022-06-09 08:15:40|474.35|471.95|474.53|472.13|474.53|472.13|474.35|471.95|0
1654762550000|2022-06-09 08:15:50|474.89|472.49|474.8|472.4|474.89|472.49|474.8|472.4|0
1654762560000|2022-06-09 08:16:00|474.71|472.31|474.89|472.49|474.89|472.49|474.71|472.31|0
1654762570000|2022-06-09 08:16:10|474.71|472.31|474.45|472.05|474.71|472.31|474.45|472.05|0
1654762580000|2022-06-09 08:16:20|474.53|472.13|474.35|471.95|474.53|472.13|474.35|471.95|0
1654762590000|2022-06-09 08:16:30|474.27|471.87|474.18|471.78|474.27|471.87|474.18|471.78|0
1654762620000|2022-06-09 08:17:00|474.35|471.95|474.35|471.95|474.35|471.95|474.18|471.78|0
1654762630000|2022-06-09 08:17:10|474.18|471.78|474.27|471.87|474.35|471.95|474.18|471.78|0
1654762640000|2022-06-09 08:17:20|474.35|471.95|474.18|471.78|474.35|471.95|474|471.6|0
1654762650000|2022-06-09 08:17:30|474.09|471.69|474|471.6|474.09|471.69|474|471.6|0
1654762660000|2022-06-09 08:17:40|474.18|471.78|474.53|472.13|474.53|472.13|474.18|471.78|0
1654762670000|2022-06-09 08:17:50|474.35|471.95|474|471.6|474.35|471.95|474|471.6|0
1654762680000|2022-06-09 08:18:00|474.18|471.78|473.82|471.42|474.18|471.78|473.82|471.42|0
1654762690000|2022-06-09 08:18:10|474|471.6|474|471.6|474|471.6|474|471.6|0
1654762700000|2022-06-09 08:18:20|474.18|471.78|474|471.6|474.18|471.78|474|471.6|0
1654762710000|2022-06-09 08:18:30|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1654762720000|2022-06-09 08:18:40|474.09|471.69|473.65|471.25|474.09|471.69|473.65|471.25|0
1654762730000|2022-06-09 08:18:50|473.82|471.42|473.82|471.42|474|471.6|473.82|471.42|0
1654762740000|2022-06-09 08:19:00|474|471.6|473.82|471.42|474|471.6|473.74|471.34|0
1654762750000|2022-06-09 08:19:10|473.65|471.25|473.82|471.42|473.82|471.42|473.65|471.25|0
1654762760000|2022-06-09 08:19:20|473.91|471.51|473.82|471.42|473.91|471.51|473.82|471.42|0
1654762770000|2022-06-09 08:19:30|473.91|471.51|474.09|471.69|474.09|471.69|473.91|471.51|0
1654762780000|2022-06-09 08:19:40|474.35|471.95|474.35|471.95|474.53|472.13|474.35|471.95|0
1654762790000|2022-06-09 08:19:50|474.18|471.78|474.18|471.78|474.35|471.95|474.18|471.78|0
1654762800000|2022-06-09 08:20:00|474.27|471.87|474.09|471.69|474.27|471.87|474.09|471.69|0
1654762810000|2022-06-09 08:20:10|473.82|471.42|473.65|471.25|473.82|471.42|473.56|471.16|0
1654762820000|2022-06-09 08:20:20|473.47|471.07|473.12|470.72|473.47|471.07|473.12|470.72|0
1654762830000|2022-06-09 08:20:30|473.29|470.89|473.74|471.34|473.74|471.34|473.29|470.89|0
1654762840000|2022-06-09 08:20:40|473.65|471.25|473.82|471.42|473.82|471.42|473.65|471.25|0
1654762850000|2022-06-09 08:20:50|474|471.6|474|471.6|474|471.6|474|471.6|0
1654762860000|2022-06-09 08:21:00|474.18|471.78|474.27|471.87|474.27|471.87|474.09|471.69|0
1654762870000|2022-06-09 08:21:10|474.18|471.78|474.35|471.95|474.35|471.95|474.18|471.78|0
1654762880000|2022-06-09 08:21:20|474.53|472.13|474.88|472.48|474.88|472.48|474.53|472.13|0
1654762890000|2022-06-09 08:21:30|475.06|472.66|475.24|472.84|475.24|472.84|475.06|472.66|0
1654762900000|2022-06-09 08:21:40|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1654762910000|2022-06-09 08:21:50|475.24|472.84|475.24|472.84|475.24|472.84|475.06|472.66|0
1654762920000|2022-06-09 08:22:00|475.41|473.01|474.71|472.31|475.41|473.01|474.71|472.31|0
1654762930000|2022-06-09 08:22:10|474.88|472.48|474.53|472.13|474.88|472.48|474.53|472.13|0
1654762940000|2022-06-09 08:22:20|474.18|471.78|474.18|471.78|474.27|471.87|474.18|471.78|0
1654762950000|2022-06-09 08:22:30|474|471.6|474.09|471.69|474.09|471.69|474|471.6|0
1654762960000|2022-06-09 08:22:40|474.18|471.78|474.18|471.78|474.18|471.78|474|471.6|0
1654762970000|2022-06-09 08:22:50|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1654762980000|2022-06-09 08:23:00|474.71|472.31|474.62|472.22|474.71|472.31|474.62|472.22|0
1654762990000|2022-06-09 08:23:10|474.35|471.95|474.35|471.95|474.35|471.95|474.17|471.77|0
1654763000000|2022-06-09 08:23:20|474|471.6|473.82|471.42|474|471.6|473.82|471.42|0
1654763010000|2022-06-09 08:23:30|473.64|471.24|473.47|471.07|473.64|471.24|473.47|471.07|0
1654763020000|2022-06-09 08:23:40|473.29|470.89|473.29|470.89|473.29|470.89|473.29|470.89|0
1654763030000|2022-06-09 08:23:50|473.11|470.71|473.11|470.71|473.11|470.71|472.94|470.54|0
1654763040000|2022-06-09 08:24:00|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1654763050000|2022-06-09 08:24:10|472.76|470.36|472.94|470.54|472.94|470.54|472.76|470.36|0
1654763060000|2022-06-09 08:24:20|472.76|470.36|473.11|470.71|473.11|470.71|472.76|470.36|0
1654763070000|2022-06-09 08:24:30|473.29|470.89|473.11|470.71|473.47|471.07|473.11|470.71|0
1654763080000|2022-06-09 08:24:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1654763100000|2022-06-09 08:25:00|473.11|470.71|473.29|470.89|473.38|470.98|473.11|470.71|0
1654763110000|2022-06-09 08:25:10|473.11|470.71|473.03|470.63|473.11|470.71|473.03|470.63|0
1654763120000|2022-06-09 08:25:20|473.11|470.71|473.29|470.89|473.38|470.98|473.11|470.71|0
1654763130000|2022-06-09 08:25:30|473.38|470.98|473.64|471.24|473.64|471.24|473.38|470.98|0
1654763140000|2022-06-09 08:25:40|473.47|471.07|473.47|471.07|473.47|471.07|473.29|470.89|0
1654763150000|2022-06-09 08:25:50|473.29|470.89|473.29|470.89|473.29|470.89|473.29|470.89|0
1654763160000|2022-06-09 08:26:00|473.11|470.71|472.94|470.54|473.11|470.71|472.94|470.54|0
1654763170000|2022-06-09 08:26:10|472.76|470.36|473.03|470.63|473.11|470.71|472.76|470.36|0
1654763180000|2022-06-09 08:26:20|473.11|470.71|473.47|471.07|473.47|471.07|473.11|470.71|0
1654763190000|2022-06-09 08:26:30|473.29|470.89|473.47|471.07|473.47|471.07|473.11|470.71|0
1654763200000|2022-06-09 08:26:40|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1654763220000|2022-06-09 08:27:00|473.47|471.07|473.47|471.07|473.64|471.24|473.29|470.89|0
1654763230000|2022-06-09 08:27:10|473.29|470.89|473.47|471.07|473.47|471.07|473.29|470.89|0
1654763240000|2022-06-09 08:27:20|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1654763250000|2022-06-09 08:27:30|473.29|470.89|472.94|470.54|473.29|470.89|472.94|470.54|0
1654763260000|2022-06-09 08:27:40|472.76|470.36|472.58|470.18|472.76|470.36|472.58|470.18|0
1654763270000|2022-06-09 08:27:50|472.94|470.54|472.58|470.18|472.94|470.54|472.58|470.18|0
1654763290000|2022-06-09 08:28:10|472.67|470.27|472.58|470.18|472.67|470.27|472.58|470.18|0
1654763300000|2022-06-09 08:28:20|472.76|470.36|472.76|470.36|472.76|470.36|472.58|470.18|0
1654763310000|2022-06-09 08:28:30|472.41|470.01|472.5|470.1|472.5|470.1|472.41|470.01|0
1654763320000|2022-06-09 08:28:40|472.76|470.36|472.94|470.54|472.94|470.54|472.76|470.36|0
1654763330000|2022-06-09 08:28:50|472.58|470.18|472.76|470.36|472.76|470.36|472.41|470.01|0
1654763340000|2022-06-09 08:29:00|472.85|470.45|472.94|470.54|473.11|470.71|472.85|470.45|0
1654763350000|2022-06-09 08:29:10|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1654763360000|2022-06-09 08:29:20|472.85|470.45|472.94|470.54|472.94|470.54|472.85|470.45|0
1654763370000|2022-06-09 08:29:30|472.76|470.36|472.94|470.54|472.94|470.54|472.76|470.36|0
1654763380000|2022-06-09 08:29:40|472.85|470.45|472.58|470.18|472.85|470.45|472.41|470.01|0
1654763390000|2022-06-09 08:29:50|472.41|470.01|472.58|470.18|472.58|470.18|472.41|470.01|0
1654763400000|2022-06-09 08:30:00|472.76|470.36|472.5|470.1|472.76|470.36|472.5|470.1|0
1654763410000|2022-06-09 08:30:10|472.41|470.01|472.58|470.18|472.58|470.18|472.41|470.01|0
1654763420000|2022-06-09 08:30:20|472.41|470.01|472.67|470.27|472.67|470.27|472.41|470.01|0
1654763430000|2022-06-09 08:30:30|472.58|470.18|472.23|469.83|472.58|470.18|472.23|469.83|0
1654763440000|2022-06-09 08:30:40|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1654763460000|2022-06-09 08:31:00|471.88|469.48|472.05|469.65|472.05|469.65|471.88|469.48|0
1654763470000|2022-06-09 08:31:10|471.88|469.48|471.7|469.3|471.88|469.48|471.7|469.3|0
1654763480000|2022-06-09 08:31:20|471.97|469.57|472.23|469.83|472.23|469.83|471.97|469.57|0
1654763490000|2022-06-09 08:31:30|472.05|469.65|472.23|469.83|472.23|469.83|472.05|469.65|0
1654763500000|2022-06-09 08:31:40|472.05|469.65|472.05|469.65|472.23|469.83|472.05|469.65|0
1654763510000|2022-06-09 08:31:50|471.88|469.48|471.7|469.3|471.88|469.48|471.7|469.3|0
1654763520000|2022-06-09 08:32:00|471.52|469.12|471.35|468.95|471.52|469.12|471.35|468.95|0
1654763530000|2022-06-09 08:32:10|471.17|468.77|470.82|468.42|471.17|468.77|470.82|468.42|0
1654763540000|2022-06-09 08:32:20|471.17|468.77|471.09|468.69|471.35|468.95|471.09|468.69|0
1654763550000|2022-06-09 08:32:30|470.99|468.59|470.82|468.42|471.09|468.69|470.82|468.42|0
1654763560000|2022-06-09 08:32:40|470.99|468.59|471.17|468.77|471.17|468.77|470.99|468.59|0
1654763570000|2022-06-09 08:32:50|471.35|468.95|471.52|469.12|471.52|469.12|471.17|468.77|0
1654763580000|2022-06-09 08:33:00|471.17|468.77|471.52|469.12|471.52|469.12|471.17|468.77|0
1654763590000|2022-06-09 08:33:10|471.35|468.95|471.35|468.95|471.44|469.04|471.35|468.95|0
1654763600000|2022-06-09 08:33:20|471.17|468.77|471.17|468.77|471.17|468.77|471.17|468.77|0
1654763610000|2022-06-09 08:33:30|470.99|468.59|470.64|468.24|470.99|468.59|470.64|468.24|0
1654763620000|2022-06-09 08:33:40|470.46|468.06|470.64|468.24|470.64|468.24|470.46|468.06|0
1654763630000|2022-06-09 08:33:50|470.46|468.06|470.29|467.89|470.46|468.06|470.29|467.89|0
1654763650000|2022-06-09 08:34:10|470.38|467.98|469.76|467.36|470.38|467.98|469.76|467.36|0
1654763660000|2022-06-09 08:34:20|470.07|467.67|470.25|467.85|470.25|467.85|469.99|467.59|0
1654763670000|2022-06-09 08:34:30|470.16|467.76|469.89|467.49|470.16|467.76|469.89|467.49|0
1654763680000|2022-06-09 08:34:40|470.07|467.67|469.99|467.59|470.07|467.67|469.89|467.49|0
1654763690000|2022-06-09 08:34:50|470.07|467.67|469.89|467.49|470.07|467.67|469.89|467.49|0
1654763700000|2022-06-09 08:35:00|470.07|467.67|469.72|467.32|470.07|467.67|469.72|467.32|0
1654763710000|2022-06-09 08:35:10|469.63|467.23|469.37|466.97|469.63|467.23|469.37|466.97|0
1654763720000|2022-06-09 08:35:20|469.54|467.14|469.37|466.97|469.54|467.14|469.37|466.97|0
1654763730000|2022-06-09 08:35:30|469.19|466.79|469.54|467.14|469.54|467.14|469.19|466.79|0
1654763740000|2022-06-09 08:35:40|469.46|467.06|469.63|467.23|469.63|467.23|469.46|467.06|0
1654763750000|2022-06-09 08:35:50|469.72|467.32|469.19|466.79|469.72|467.32|469.19|466.79|0
1654763760000|2022-06-09 08:36:00|469.37|466.97|469.19|466.79|469.37|466.97|469.02|466.62|0
1654763770000|2022-06-09 08:36:10|469.11|466.71|469.46|467.06|469.46|467.06|469.11|466.71|0
1654763780000|2022-06-09 08:36:20|469.54|467.14|468.84|466.44|469.54|467.14|468.84|466.44|0
1654763790000|2022-06-09 08:36:30|469.01|466.61|468.84|466.44|469.01|466.61|468.84|466.44|0
1654763800000|2022-06-09 08:36:40|468.76|466.36|468.66|466.26|468.76|466.36|468.66|466.26|0
1654763810000|2022-06-09 08:36:50|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1654763820000|2022-06-09 08:37:00|468.31|465.91|468.31|465.91|468.49|466.09|468.31|465.91|0
1654763830000|2022-06-09 08:37:10|468.14|465.74|468.14|465.74|468.14|465.74|467.96|465.56|0
1654763840000|2022-06-09 08:37:20|467.96|465.56|467.96|465.56|468.14|465.74|467.96|465.56|0
1654763850000|2022-06-09 08:37:30|468.05|465.65|468.31|465.91|468.31|465.91|468.05|465.65|0
1654763860000|2022-06-09 08:37:40|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1654763870000|2022-06-09 08:37:50|467.61|465.21|467.61|465.21|467.79|465.39|467.61|465.21|0
1654763880000|2022-06-09 08:38:00|467.96|465.56|467.79|465.39|467.96|465.56|467.79|465.39|0
1654763890000|2022-06-09 08:38:10|468.31|465.91|468.23|465.83|468.31|465.91|468.23|465.83|0
1654763900000|2022-06-09 08:38:20|468.14|465.74|468.31|465.91|468.31|465.91|468.14|465.74|0
1654763910000|2022-06-09 08:38:30|468.4|466|468.84|466.44|468.84|466.44|468.4|466|0
1654763920000|2022-06-09 08:38:40|468.93|466.53|468.84|466.44|469.19|466.79|468.84|466.44|0
1654763930000|2022-06-09 08:38:50|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1654763940000|2022-06-09 08:39:00|468.84|466.44|468.84|466.44|468.93|466.53|468.84|466.44|0
1654763950000|2022-06-09 08:39:10|468.93|466.53|469.01|466.61|469.01|466.61|468.84|466.44|0
1654763960000|2022-06-09 08:39:20|469.11|466.71|469.01|466.61|469.11|466.71|469.01|466.61|0
1654763970000|2022-06-09 08:39:30|469.11|466.71|469.36|466.96|469.36|466.96|469.11|466.71|0
1654763980000|2022-06-09 08:39:40|469.19|466.79|469.54|467.14|469.54|467.14|469.19|466.79|0
1654763990000|2022-06-09 08:39:50|469.36|466.96|469.54|467.14|469.54|467.14|469.36|466.96|0
1654764000000|2022-06-09 08:40:00|469.46|467.06|469.28|466.88|469.46|467.06|469.28|466.88|0
1654764010000|2022-06-09 08:40:10|469.19|466.79|469.19|466.79|469.36|466.96|469.19|466.79|0
1654764030000|2022-06-09 08:40:30|469.1|466.7|469.1|466.7|469.1|466.7|469.1|466.7|0
1654764040000|2022-06-09 08:40:40|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1654764060000|2022-06-09 08:41:00|469.28|466.88|469.36|466.96|469.36|466.96|469.28|466.88|0
1654764070000|2022-06-09 08:41:10|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1654764080000|2022-06-09 08:41:20|469.36|466.96|469.54|467.14|469.54|467.14|469.36|466.96|0
1654764090000|2022-06-09 08:41:30|469.36|466.96|469.36|466.96|469.46|467.06|469.36|466.96|0
1654764100000|2022-06-09 08:41:40|469.19|466.79|469.19|466.79|469.54|467.14|469.19|466.79|0
1654764110000|2022-06-09 08:41:50|469.36|466.96|469.36|466.96|469.36|466.96|469.19|466.79|0
1654764130000|2022-06-09 08:42:10|469.54|467.14|469.72|467.32|469.72|467.32|469.54|467.14|0
1654764140000|2022-06-09 08:42:20|469.63|467.23|469.89|467.49|469.89|467.49|469.63|467.23|0
1654764150000|2022-06-09 08:42:30|469.72|467.32|469.54|467.14|469.72|467.32|469.54|467.14|0
1654764160000|2022-06-09 08:42:40|469.63|467.23|469.19|466.79|469.63|467.23|469.19|466.79|0
1654764170000|2022-06-09 08:42:50|469.36|466.96|469.36|466.96|469.54|467.14|469.36|466.96|0
1654764180000|2022-06-09 08:43:00|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1654764190000|2022-06-09 08:43:10|469.28|466.88|469.63|467.23|469.63|467.23|469.28|466.88|0
1654764200000|2022-06-09 08:43:20|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1654764210000|2022-06-09 08:43:30|469.36|466.96|469.19|466.79|469.36|466.96|469.19|466.79|0
1654764220000|2022-06-09 08:43:40|469.1|466.7|468.84|466.44|469.1|466.7|468.84|466.44|0
1654764230000|2022-06-09 08:43:50|469.01|466.61|468.93|466.53|469.01|466.61|468.84|466.44|0
1654764240000|2022-06-09 08:44:00|468.84|466.44|468.49|466.09|468.84|466.44|468.49|466.09|0
1654764250000|2022-06-09 08:44:10|468.66|466.26|468.84|466.44|468.84|466.44|468.66|466.26|0
1654764260000|2022-06-09 08:44:20|469.19|466.79|469.19|466.79|469.28|466.88|469.19|466.79|0
1654764270000|2022-06-09 08:44:30|469.01|466.61|469.19|466.79|469.19|466.79|469.01|466.61|0
1654764280000|2022-06-09 08:44:40|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1654764290000|2022-06-09 08:44:50|468.93|466.53|469.36|466.96|469.36|466.96|468.93|466.53|0
1654764300000|2022-06-09 08:45:00|469.19|466.79|469.19|466.79|469.19|466.79|469.1|466.7|0
1654764310000|2022-06-09 08:45:10|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1654764320000|2022-06-09 08:45:20|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1654764330000|2022-06-09 08:45:30|468.75|466.35|468.49|466.09|468.75|466.35|468.49|466.09|0
1654764340000|2022-06-09 08:45:40|468.66|466.26|468.66|466.26|468.75|466.35|468.66|466.26|0
1654764350000|2022-06-09 08:45:50|468.75|466.35|468.66|466.26|468.75|466.35|468.66|466.26|0
1654764360000|2022-06-09 08:46:00|468.75|466.35|468.66|466.26|468.75|466.35|468.66|466.26|0
1654764370000|2022-06-09 08:46:10|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1654764380000|2022-06-09 08:46:20|468.66|466.26|468.48|466.08|468.66|466.26|468.48|466.08|0
1654764390000|2022-06-09 08:46:30|468.31|465.91|468.13|465.73|468.31|465.91|468.13|465.73|0
1654764400000|2022-06-09 08:46:40|468.31|465.91|468.4|466|468.4|466|468.31|465.91|0
1654764410000|2022-06-09 08:46:50|468.31|465.91|468.13|465.73|468.31|465.91|468.13|465.73|0
1654764420000|2022-06-09 08:47:00|468.31|465.91|468.31|465.91|468.31|465.91|468.22|465.82|0
1654764430000|2022-06-09 08:47:10|467.96|465.56|467.08|464.68|467.96|465.56|467.08|464.68|0
1654764440000|2022-06-09 08:47:20|466.73|464.33|466.56|464.16|466.73|464.33|466.56|464.16|0
1654764450000|2022-06-09 08:47:30|466.73|464.33|465.68|463.28|466.73|464.33|465.51|463.11|0
1654764460000|2022-06-09 08:47:40|465.51|463.11|465.68|463.28|465.86|463.46|465.51|463.11|0
1654764470000|2022-06-09 08:47:50|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1654764480000|2022-06-09 08:48:00|465.68|463.28|465.68|463.28|465.68|463.28|465.51|463.11|0
1654764490000|2022-06-09 08:48:10|465.86|463.46|466.03|463.63|466.03|463.63|465.68|463.28|0
1654764500000|2022-06-09 08:48:20|465.86|463.46|465.68|463.28|465.86|463.46|465.51|463.11|0
1654764510000|2022-06-09 08:48:30|465.51|463.11|465.86|463.46|465.86|463.46|465.51|463.11|0
1654764520000|2022-06-09 08:48:40|465.68|463.28|465.68|463.28|465.68|463.28|465.51|463.11|0
1654764530000|2022-06-09 08:48:50|465.86|463.46|465.68|463.28|465.86|463.46|465.68|463.28|0
1654764540000|2022-06-09 08:49:00|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1654764550000|2022-06-09 08:49:10|465.68|463.28|465.68|463.28|465.68|463.28|465.51|463.11|0
1654764560000|2022-06-09 08:49:20|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1654764570000|2022-06-09 08:49:30|464.98|462.58|465.16|462.76|465.16|462.76|464.98|462.58|0
1654764580000|2022-06-09 08:49:40|464.98|462.58|464.63|462.23|464.98|462.58|464.63|462.23|0
1654764590000|2022-06-09 08:49:50|464.46|462.06|464.37|461.97|464.46|462.06|464.37|461.97|0
1654764600000|2022-06-09 08:50:00|464.28|461.88|463.76|461.36|464.28|461.88|463.76|461.36|0
1654764610000|2022-06-09 08:50:10|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1654764620000|2022-06-09 08:50:20|463.93|461.53|463.59|461.19|463.93|461.53|463.59|461.19|0
1654764630000|2022-06-09 08:50:30|463.76|461.36|464.84|462.44|464.84|462.44|463.76|461.36|0
1654764640000|2022-06-09 08:50:40|464.76|462.36|462.92|460.52|464.76|462.36|462.92|460.52|0
1654764650000|2022-06-09 08:50:50|463.1|460.7|463.27|460.87|463.27|460.87|462.92|460.52|0
1654764660000|2022-06-09 08:51:00|463.19|460.79|463.27|460.87|463.27|460.87|462.92|460.52|0
1654764670000|2022-06-09 08:51:10|463.36|460.96|463.27|460.87|463.36|460.96|463.27|460.87|0
1654764680000|2022-06-09 08:51:20|463.1|460.7|462.92|460.52|463.1|460.7|462.92|460.52|0
1654764690000|2022-06-09 08:51:30|462.57|460.17|462.92|460.52|462.92|460.52|462.57|460.17|0
1654764700000|2022-06-09 08:51:40|463.1|460.7|463.27|460.87|463.27|460.87|463.1|460.7|0
1654764710000|2022-06-09 08:51:50|463.45|461.05|463.45|461.05|463.45|461.05|463.45|461.05|0
1654764720000|2022-06-09 08:52:00|463.62|461.22|463.62|461.22|463.79|461.39|463.62|461.22|0
1654764730000|2022-06-09 08:52:10|463.54|461.14|463.62|461.22|463.62|461.22|463.45|461.05|0
1654764740000|2022-06-09 08:52:20|463.79|461.39|463.62|461.22|463.79|461.39|463.62|461.22|0
1654764750000|2022-06-09 08:52:30|463.79|461.39|463.97|461.57|464.14|461.74|463.79|461.39|0
1654764760000|2022-06-09 08:52:40|463.79|461.39|463.62|461.22|463.79|461.39|463.62|461.22|0
1654764770000|2022-06-09 08:52:50|463.54|461.14|463.45|461.05|463.54|461.14|463.45|461.05|0
1654764780000|2022-06-09 08:53:00|463.27|460.87|463.45|461.05|463.45|461.05|463.27|460.87|0
1654764790000|2022-06-09 08:53:10|463.27|460.87|463.27|460.87|463.27|460.87|463.27|460.87|0
1654764800000|2022-06-09 08:53:20|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1654764810000|2022-06-09 08:53:30|462.57|460.17|462.05|459.65|462.57|460.17|462.05|459.65|0
1654764820000|2022-06-09 08:53:40|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1654764830000|2022-06-09 08:53:50|462.4|460|462.75|460.35|462.75|460.35|462.4|460|0
1654764840000|2022-06-09 08:54:00|463.01|460.61|463.45|461.05|463.45|461.05|463.01|460.61|0
1654764850000|2022-06-09 08:54:10|463.62|461.22|463.62|461.22|463.62|461.22|463.62|461.22|0
1654764860000|2022-06-09 08:54:20|463.45|461.05|463.45|461.05|463.45|461.05|463.27|460.87|0
1654764870000|2022-06-09 08:54:30|463.62|461.22|463.79|461.39|463.79|461.39|463.62|461.22|0
1654764880000|2022-06-09 08:54:40|463.62|461.22|463.79|461.39|463.79|461.39|463.62|461.22|0
1654764890000|2022-06-09 08:54:50|463.62|461.22|463.79|461.39|463.79|461.39|463.62|461.22|0
1654764900000|2022-06-09 08:55:00|463.62|461.22|463.79|461.39|463.79|461.39|463.44|461.04|0
1654764910000|2022-06-09 08:55:10|463.97|461.57|464.23|461.83|464.23|461.83|463.97|461.57|0
1654764920000|2022-06-09 08:55:20|464.14|461.74|464.23|461.83|464.23|461.83|464.14|461.74|0
1654764930000|2022-06-09 08:55:30|464.32|461.92|464.14|461.74|464.32|461.92|463.97|461.57|0
1654764940000|2022-06-09 08:55:40|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1654764950000|2022-06-09 08:55:50|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1654764960000|2022-06-09 08:56:00|464.06|461.66|464.14|461.74|464.14|461.74|463.97|461.57|0
1654764970000|2022-06-09 08:56:10|463.97|461.57|463.97|461.57|463.97|461.57|463.79|461.39|0
1654764980000|2022-06-09 08:56:20|464.06|461.66|464.32|461.92|464.32|461.92|464.06|461.66|0
1654764990000|2022-06-09 08:56:30|464.14|461.74|463.97|461.57|464.14|461.74|463.79|461.39|0
1654765000000|2022-06-09 08:56:40|463.79|461.39|463.79|461.39|463.97|461.57|463.79|461.39|0
1654765010000|2022-06-09 08:56:50|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1654765020000|2022-06-09 08:57:00|463.79|461.39|463.62|461.22|463.88|461.48|463.62|461.22|0
1654765030000|2022-06-09 08:57:10|463.44|461.04|463.44|461.04|463.62|461.22|463.44|461.04|0
1654765040000|2022-06-09 08:57:20|462.92|460.52|462.75|460.35|462.92|460.52|462.75|460.35|0
1654765050000|2022-06-09 08:57:30|462.92|460.52|462.92|460.52|463.1|460.7|462.92|460.52|0
1654765060000|2022-06-09 08:57:40|462.75|460.35|462.75|460.35|462.75|460.35|462.66|460.26|0
1654765070000|2022-06-09 08:57:50|462.57|460.17|462.57|460.17|462.57|460.17|462.57|460.17|0
1654765080000|2022-06-09 08:58:00|461.35|458.95|461.53|459.13|461.53|459.13|461.35|458.95|0
1654765090000|2022-06-09 08:58:10|461.35|458.95|461.18|458.78|461.35|458.95|461.18|458.78|0
1654765100000|2022-06-09 08:58:20|461.35|458.95|461.35|458.95|461.53|459.13|461.35|458.95|0
1654765110000|2022-06-09 08:58:30|461.27|458.87|461.35|458.95|461.35|458.95|461.27|458.87|0
1654765120000|2022-06-09 08:58:40|461.18|458.78|461.53|459.13|461.53|459.13|461.18|458.78|0
1654765130000|2022-06-09 08:58:50|461.35|458.95|461.53|459.13|461.53|459.13|461.35|458.95|0
1654765140000|2022-06-09 08:59:00|461.7|459.3|461.7|459.3|461.88|459.48|461.7|459.3|0
1654765150000|2022-06-09 08:59:10|461.88|459.48|462.22|459.82|462.22|459.82|461.88|459.48|0
1654765160000|2022-06-09 08:59:20|462.14|459.74|461.97|459.57|462.14|459.74|461.97|459.57|0
1654765170000|2022-06-09 08:59:30|461.88|459.48|461.53|459.13|461.88|459.48|461.53|459.13|0
1654765180000|2022-06-09 08:59:40|461.35|458.95|461.35|458.95|461.35|458.95|461.35|458.95|0
1654765200000|2022-06-09 09:00:00|461.53|459.13|461.7|459.3|461.7|459.3|461.53|459.13|0
1654765210000|2022-06-09 09:00:10|461.88|459.48|462.05|459.65|462.05|459.65|461.88|459.48|0
1654765240000|2022-06-09 09:00:40|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1654765250000|2022-06-09 09:00:50|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1654765260000|2022-06-09 09:01:00|461.7|459.3|461.35|458.95|461.7|459.3|461.35|458.95|0
1654765270000|2022-06-09 09:01:10|461.18|458.78|461.18|458.78|461.18|458.78|461.01|458.61|0
1654765280000|2022-06-09 09:01:20|461.35|458.95|461.35|458.95|461.35|458.95|461.18|458.78|0
1654765290000|2022-06-09 09:01:30|461.53|459.13|461.53|459.13|461.7|459.3|461.53|459.13|0
1654765300000|2022-06-09 09:01:40|461.35|458.95|461.7|459.3|461.7|459.3|461.35|458.95|0
1654765310000|2022-06-09 09:01:50|461.87|459.47|461.87|459.47|462.05|459.65|461.87|459.47|0
1654765320000|2022-06-09 09:02:00|461.97|459.57|462.22|459.82|462.4|460|461.97|459.57|0
1654765330000|2022-06-09 09:02:10|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1654765340000|2022-06-09 09:02:20|462.22|459.82|461.87|459.47|462.22|459.82|461.87|459.47|0
1654765350000|2022-06-09 09:02:30|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1654765360000|2022-06-09 09:02:40|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1654765380000|2022-06-09 09:03:00|461.53|459.13|461.53|459.13|461.7|459.3|461.53|459.13|0
1654765390000|2022-06-09 09:03:10|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1654765400000|2022-06-09 09:03:20|462.05|459.65|462.22|459.82|462.22|459.82|462.05|459.65|0
1654765410000|2022-06-09 09:03:30|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1654765420000|2022-06-09 09:03:40|461.87|459.47|461.44|459.04|461.87|459.47|461.44|459.04|0
1654765430000|2022-06-09 09:03:50|461.53|459.13|461.7|459.3|461.7|459.3|461.53|459.13|0
1654765440000|2022-06-09 09:04:00|461.79|459.39|461.87|459.47|461.87|459.47|461.79|459.39|0
1654765450000|2022-06-09 09:04:10|461.35|458.95|461.53|459.13|461.53|459.13|461.35|458.95|0
1654765460000|2022-06-09 09:04:20|461.18|458.78|461.35|458.95|461.44|459.04|461.18|458.78|0
1654765470000|2022-06-09 09:04:30|461.53|459.13|461.7|459.3|461.7|459.3|461.53|459.13|0
1654765480000|2022-06-09 09:04:40|461.53|459.13|461.53|459.13|461.53|459.13|461.35|458.95|0
1654765490000|2022-06-09 09:04:50|461.7|459.3|461.53|459.13|461.7|459.3|461.53|459.13|0
1654765500000|2022-06-09 09:05:00|461.7|459.3|461.35|458.95|461.7|459.3|461.35|458.95|0
1654765510000|2022-06-09 09:05:10|461.7|459.3|462.05|459.65|462.05|459.65|461.53|459.13|0
1654765520000|2022-06-09 09:05:20|462.22|459.82|462.4|460|462.4|460|462.22|459.82|0
1654765530000|2022-06-09 09:05:30|462.31|459.91|462.57|460.17|462.57|460.17|462.31|459.91|0
1654765540000|2022-06-09 09:05:40|462.4|460|462.57|460.17|462.57|460.17|462.4|460|0
1654765550000|2022-06-09 09:05:50|462.74|460.34|462.31|459.91|462.74|460.34|462.31|459.91|0
1654765560000|2022-06-09 09:06:00|462.4|460|462.49|460.09|462.57|460.17|462.4|460|0
1654765570000|2022-06-09 09:06:10|462.57|460.17|462.74|460.34|462.74|460.34|462.57|460.17|0
1654765580000|2022-06-09 09:06:20|462.92|460.52|462.57|460.17|462.92|460.52|462.57|460.17|0
1654765600000|2022-06-09 09:06:40|462.4|460|462.14|459.74|462.4|460|462.14|459.74|0
1654765610000|2022-06-09 09:06:50|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1654765620000|2022-06-09 09:07:00|462.49|460.09|462.31|459.91|462.57|460.17|462.31|459.91|0
1654765630000|2022-06-09 09:07:10|462.39|459.99|462.57|460.17|462.57|460.17|462.39|459.99|0
1654765640000|2022-06-09 09:07:20|462.74|460.34|462.92|460.52|462.92|460.52|462.74|460.34|0
1654765650000|2022-06-09 09:07:30|462.57|460.17|462.22|459.82|462.57|460.17|462.05|459.65|0
1654765660000|2022-06-09 09:07:40|462.05|459.65|462.22|459.82|462.22|459.82|461.87|459.47|0
1654765670000|2022-06-09 09:07:50|462.05|459.65|462.05|459.65|462.22|459.82|462.05|459.65|0
1654765680000|2022-06-09 09:08:00|461.96|459.56|461.87|459.47|462.05|459.65|461.87|459.47|0
1654765690000|2022-06-09 09:08:10|461.7|459.3|461.61|459.21|461.7|459.3|461.61|459.21|0
1654765700000|2022-06-09 09:08:20|461.52|459.12|461.18|458.78|461.52|459.12|461.18|458.78|0
1654765710000|2022-06-09 09:08:30|461.35|458.95|461.52|459.12|461.52|459.12|461.35|458.95|0
1654765720000|2022-06-09 09:08:40|461.35|458.95|461.52|459.12|461.52|459.12|461.35|458.95|0
1654765740000|2022-06-09 09:09:00|461.35|458.95|461.35|458.95|461.35|458.95|461.35|458.95|0
1654765750000|2022-06-09 09:09:10|461.52|459.12|461.52|459.12|461.52|459.12|461.35|458.95|0
1654765760000|2022-06-09 09:09:20|461.18|458.78|461.09|458.69|461.18|458.78|461|458.6|0
1654765770000|2022-06-09 09:09:30|461|458.6|461|458.6|461.18|458.78|461|458.6|0
1654765780000|2022-06-09 09:09:40|461.18|458.78|461.7|459.3|461.7|459.3|461.18|458.78|0
1654765790000|2022-06-09 09:09:50|461.79|459.39|461.87|459.47|461.87|459.47|461.79|459.39|0
1654765800000|2022-06-09 09:10:00|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1654765810000|2022-06-09 09:10:10|462.14|459.74|462.22|459.82|462.22|459.82|462.14|459.74|0
1654765820000|2022-06-09 09:10:20|462.05|459.65|461.96|459.56|462.05|459.65|461.96|459.56|0
1654765830000|2022-06-09 09:10:30|462.05|459.65|461.87|459.47|462.22|459.82|461.87|459.47|0
1654765840000|2022-06-09 09:10:40|461.7|459.3|462.22|459.82|462.22|459.82|461.7|459.3|0
1654765850000|2022-06-09 09:10:50|462.05|459.65|461.87|459.47|462.05|459.65|461.87|459.47|0
1654765860000|2022-06-09 09:11:00|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1654765870000|2022-06-09 09:11:10|462.22|459.82|462.22|459.82|462.22|459.82|462.05|459.65|0
1654765880000|2022-06-09 09:11:20|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1654765890000|2022-06-09 09:11:30|462.22|459.82|462.22|459.82|462.22|459.82|462.22|459.82|0
1654765900000|2022-06-09 09:11:40|462.31|459.91|462.57|460.17|462.57|460.17|462.31|459.91|0
1654765910000|2022-06-09 09:11:50|462.74|460.34|462.74|460.34|462.74|460.34|462.57|460.17|0
1654765920000|2022-06-09 09:12:00|462.57|460.17|462.57|460.17|462.57|460.17|462.57|460.17|0
1654765930000|2022-06-09 09:12:10|462.39|459.99|462.57|460.17|462.74|460.34|462.39|459.99|0
1654765940000|2022-06-09 09:12:20|462.66|460.26|462.66|460.26|462.66|460.26|462.66|460.26|0
1654765950000|2022-06-09 09:12:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1654765960000|2022-06-09 09:12:40|462.66|460.26|462.57|460.17|462.66|460.26|462.57|460.17|0
1654765970000|2022-06-09 09:12:50|462.39|459.99|462.57|460.17|462.57|460.17|462.22|459.82|0
1654765980000|2022-06-09 09:13:00|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1654765990000|2022-06-09 09:13:10|462.92|460.52|462.74|460.34|462.92|460.52|462.74|460.34|0
1654766000000|2022-06-09 09:13:20|462.57|460.17|462.57|460.17|462.66|460.26|462.57|460.17|0
1654766010000|2022-06-09 09:13:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1654766020000|2022-06-09 09:13:40|462.91|460.51|462.57|460.17|462.91|460.51|462.57|460.17|0
1654766030000|2022-06-09 09:13:50|462.74|460.34|462.39|459.99|462.74|460.34|462.39|459.99|0
1654766040000|2022-06-09 09:14:00|462.22|459.82|462.39|459.99|462.48|460.08|462.22|459.82|0
1654766050000|2022-06-09 09:14:10|462.57|460.17|462.39|459.99|462.57|460.17|462.39|459.99|0
1654766060000|2022-06-09 09:14:20|462.57|460.17|462.48|460.08|462.57|460.17|462.39|459.99|0
1654766070000|2022-06-09 09:14:30|462.39|459.99|462.39|459.99|462.39|459.99|462.22|459.82|0
1654766080000|2022-06-09 09:14:40|462.57|460.17|462.57|460.17|462.57|460.17|462.57|460.17|0
1654766090000|2022-06-09 09:14:50|463.09|460.69|463.26|460.86|463.26|460.86|462.91|460.51|0
1654766100000|2022-06-09 09:15:00|463.09|460.69|462.91|460.51|463.09|460.69|462.91|460.51|0
1654766110000|2022-06-09 09:15:10|462.74|460.34|462.91|460.51|462.91|460.51|462.74|460.34|0
1654766120000|2022-06-09 09:15:20|462.74|460.34|462.74|460.34|462.74|460.34|462.57|460.17|0
1654766130000|2022-06-09 09:15:30|462.66|460.26|462.91|460.51|462.91|460.51|462.66|460.26|0
1654766140000|2022-06-09 09:15:40|463.09|460.69|463.26|460.86|463.26|460.86|463.09|460.69|0
1654766150000|2022-06-09 09:15:50|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1654766160000|2022-06-09 09:16:00|462.91|460.51|463.09|460.69|463.09|460.69|462.91|460.51|0
1654766170000|2022-06-09 09:16:10|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1654766180000|2022-06-09 09:16:20|463.44|461.04|463.26|460.86|463.44|461.04|463.09|460.69|0
1654766190000|2022-06-09 09:16:30|463.09|460.69|463.26|460.86|463.26|460.86|463.09|460.69|0
1654766200000|2022-06-09 09:16:40|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1654766210000|2022-06-09 09:16:50|462.91|460.51|463.09|460.69|463.09|460.69|462.74|460.34|0
1654766220000|2022-06-09 09:17:00|463|460.6|462.91|460.51|463.09|460.69|462.91|460.51|0
1654766230000|2022-06-09 09:17:10|463|460.6|463.18|460.78|463.18|460.78|463|460.6|0
1654766240000|2022-06-09 09:17:20|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1654766250000|2022-06-09 09:17:30|463.26|460.86|463.44|461.04|463.53|461.13|463.26|460.86|0
1654766260000|2022-06-09 09:17:40|463.61|461.21|463.44|461.04|463.61|461.21|463.44|461.04|0
1654766270000|2022-06-09 09:17:50|463.35|460.95|463.26|460.86|463.44|461.04|463.26|460.86|0
1654766280000|2022-06-09 09:18:00|463.18|460.78|463.09|460.69|463.18|460.78|463.09|460.69|0
1654766290000|2022-06-09 09:18:10|462.91|460.51|462.91|460.51|463.09|460.69|462.91|460.51|0
1654766300000|2022-06-09 09:18:20|463.09|460.69|463|460.6|463.09|460.69|462.91|460.51|0
1654766310000|2022-06-09 09:18:30|462.91|460.51|462.56|460.16|462.91|460.51|462.56|460.16|0
1654766320000|2022-06-09 09:18:40|462.74|460.34|462.91|460.51|462.91|460.51|462.74|460.34|0
1654766330000|2022-06-09 09:18:50|463.26|460.86|463.61|461.21|463.61|461.21|463.26|460.86|0
1654766340000|2022-06-09 09:19:00|463.78|461.38|463.96|461.56|463.96|461.56|463.61|461.21|0
1654766350000|2022-06-09 09:19:10|463.78|461.38|463.61|461.21|463.96|461.56|463.61|461.21|0
1654766360000|2022-06-09 09:19:20|463.78|461.38|463.96|461.56|463.96|461.56|463.78|461.38|0
1654766370000|2022-06-09 09:19:30|463.78|461.38|463.96|461.56|463.96|461.56|463.78|461.38|0
1654766380000|2022-06-09 09:19:40|464.13|461.73|463.78|461.38|464.13|461.73|463.78|461.38|0
1654766390000|2022-06-09 09:19:50|463.61|461.21|463.7|461.3|463.7|461.3|463.61|461.21|0
1654766400000|2022-06-09 09:20:00|463.96|461.56|463.78|461.38|463.96|461.56|463.78|461.38|0
1654766410000|2022-06-09 09:20:10|463.96|461.56|464.13|461.73|464.13|461.73|463.96|461.56|0
1654766420000|2022-06-09 09:20:20|463.96|461.56|463.96|461.56|463.96|461.56|463.78|461.38|0
1654766430000|2022-06-09 09:20:30|463.7|461.3|463.61|461.21|463.7|461.3|463.61|461.21|0
1654766440000|2022-06-09 09:20:40|463.78|461.38|463.87|461.47|463.87|461.47|463.78|461.38|0
1654766450000|2022-06-09 09:20:50|464.13|461.73|464.13|461.73|464.31|461.91|464.13|461.73|0
1654766460000|2022-06-09 09:21:00|464.31|461.91|464.31|461.91|464.4|462|464.31|461.91|0
1654766470000|2022-06-09 09:21:10|464.13|461.73|464.31|461.91|464.31|461.91|464.13|461.73|0
1654766480000|2022-06-09 09:21:20|464.13|461.73|464.31|461.91|464.31|461.91|464.13|461.73|0
1654766490000|2022-06-09 09:21:30|464.22|461.82|464.31|461.91|464.31|461.91|464.22|461.82|0
1654766510000|2022-06-09 09:21:50|464.4|462|464.13|461.73|464.4|462|464.13|461.73|0
1654766520000|2022-06-09 09:22:00|463.96|461.56|464.22|461.82|464.22|461.82|463.96|461.56|0
1654766530000|2022-06-09 09:22:10|464.13|461.73|464.4|462|464.4|462|464.13|461.73|0
1654766540000|2022-06-09 09:22:20|464.31|461.91|464.22|461.82|464.4|462|464.22|461.82|0
1654766550000|2022-06-09 09:22:30|464.13|461.73|464.13|461.73|464.13|461.73|464.05|461.65|0
1654766560000|2022-06-09 09:22:40|463.96|461.56|463.96|461.56|463.96|461.56|463.78|461.38|0
1654766570000|2022-06-09 09:22:50|463.78|461.38|463.78|461.38|463.78|461.38|463.61|461.21|0
1654766580000|2022-06-09 09:23:00|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654766590000|2022-06-09 09:23:10|463.61|461.21|463.96|461.56|463.96|461.56|463.61|461.21|0
1654766610000|2022-06-09 09:23:30|463.78|461.38|464.05|461.65|464.05|461.65|463.78|461.38|0
1654766620000|2022-06-09 09:23:40|464.13|461.73|464.31|461.91|464.31|461.91|464.13|461.73|0
1654766630000|2022-06-09 09:23:50|464.13|461.73|463.61|461.21|464.13|461.73|463.61|461.21|0
1654766640000|2022-06-09 09:24:00|463.52|461.12|463.61|461.21|463.61|461.21|463.52|461.12|0
1654766660000|2022-06-09 09:24:20|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654766670000|2022-06-09 09:24:30|463.52|461.12|463.61|461.21|463.61|461.21|463.52|461.12|0
1654766680000|2022-06-09 09:24:40|463.96|461.56|463.78|461.38|463.96|461.56|463.78|461.38|0
1654766690000|2022-06-09 09:24:50|463.61|461.21|463.61|461.21|463.61|461.21|463.61|461.21|0
1654766700000|2022-06-09 09:25:00|463.7|461.3|463.61|461.21|463.7|461.3|463.61|461.21|0
1654766710000|2022-06-09 09:25:10|463.7|461.3|463.26|460.86|463.7|461.3|463.26|460.86|0
1654766720000|2022-06-09 09:25:20|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1654766730000|2022-06-09 09:25:30|462.91|460.51|463.08|460.68|463.08|460.68|462.91|460.51|0
1654766740000|2022-06-09 09:25:40|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1654766750000|2022-06-09 09:25:50|463.26|460.86|463.35|460.95|463.35|460.95|463.26|460.86|0
1654766760000|2022-06-09 09:26:00|463.43|461.03|463.35|460.95|463.43|461.03|463.26|460.86|0
1654766770000|2022-06-09 09:26:10|463.43|461.03|463.26|460.86|463.61|461.21|463.26|460.86|0
1654766780000|2022-06-09 09:26:20|463.61|461.21|463.43|461.03|463.61|461.21|463.43|461.03|0
1654766790000|2022-06-09 09:26:30|463.61|461.21|463.43|461.03|463.61|461.21|463.43|461.03|0
1654766800000|2022-06-09 09:26:40|463.61|461.21|463.52|461.12|463.61|461.21|463.52|461.12|0
1654766810000|2022-06-09 09:26:50|463.61|461.21|462.83|460.43|463.61|461.21|462.83|460.43|0
1654766820000|2022-06-09 09:27:00|462.74|460.34|463.35|460.95|463.35|460.95|462.74|460.34|0
1654766830000|2022-06-09 09:27:10|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1654766840000|2022-06-09 09:27:20|463.08|460.68|463.26|460.86|463.26|460.86|463.08|460.68|0
1654766850000|2022-06-09 09:27:30|463.43|461.03|463.26|460.86|463.43|461.03|463.08|460.68|0
1654766860000|2022-06-09 09:27:40|463.08|460.68|463.08|460.68|463.08|460.68|462.91|460.51|0
1654766870000|2022-06-09 09:27:50|462.91|460.51|463.26|460.86|463.26|460.86|462.91|460.51|0
1654766880000|2022-06-09 09:28:00|463.43|461.03|463.61|461.21|463.61|461.21|463.43|461.03|0
1654766890000|2022-06-09 09:28:10|463.78|461.38|463.78|461.38|463.78|461.38|463.78|461.38|0
1654766900000|2022-06-09 09:28:20|463.61|461.21|463.61|461.21|463.61|461.21|463.61|461.21|0
1654766910000|2022-06-09 09:28:30|463.78|461.38|463.87|461.47|463.87|461.47|463.61|461.21|0
1654766920000|2022-06-09 09:28:40|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1654766930000|2022-06-09 09:28:50|463.78|461.38|463.78|461.38|463.87|461.47|463.78|461.38|0
1654766940000|2022-06-09 09:29:00|463.61|461.21|463.7|461.3|463.7|461.3|463.61|461.21|0
1654766950000|2022-06-09 09:29:10|463.78|461.38|463.61|461.21|463.78|461.38|463.61|461.21|0
1654766960000|2022-06-09 09:29:20|463.78|461.38|463.61|461.21|463.78|461.38|463.61|461.21|0
1654766970000|2022-06-09 09:29:30|463.7|461.3|463.7|461.3|463.7|461.3|463.7|461.3|0
1654766980000|2022-06-09 09:29:40|463.61|461.21|463.61|461.21|463.61|461.21|463.61|461.21|0
1654766990000|2022-06-09 09:29:50|463.78|461.38|463.78|461.38|463.78|461.38|463.78|461.38|0
1654767000000|2022-06-09 09:30:00|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654767010000|2022-06-09 09:30:10|463.52|461.12|463.61|461.21|463.61|461.21|463.52|461.12|0
1654767020000|2022-06-09 09:30:20|463.52|461.12|463.61|461.21|463.61|461.21|463.43|461.03|0
1654767030000|2022-06-09 09:30:30|463.43|461.03|463.61|461.21|463.61|461.21|463.43|461.03|0
1654767040000|2022-06-09 09:30:40|463.78|461.38|463.7|461.3|463.78|461.38|463.61|461.21|0
1654767050000|2022-06-09 09:30:50|463.61|461.21|463.78|461.38|463.78|461.38|463.61|461.21|0
1654767060000|2022-06-09 09:31:00|463.61|461.21|463.35|460.95|463.78|461.38|463.35|460.95|0
1654767070000|2022-06-09 09:31:10|463.43|461.03|463.26|460.86|463.43|461.03|463.26|460.86|0
1654767080000|2022-06-09 09:31:20|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654767090000|2022-06-09 09:31:30|463.61|461.21|463.61|461.21|463.78|461.38|463.61|461.21|0
1654767100000|2022-06-09 09:31:40|463.78|461.38|463.61|461.21|463.78|461.38|463.61|461.21|0
1654767110000|2022-06-09 09:31:50|463.7|461.3|463.61|461.21|463.7|461.3|463.61|461.21|0
1654767130000|2022-06-09 09:32:10|463.78|461.38|463.95|461.55|463.95|461.55|463.78|461.38|0
1654767140000|2022-06-09 09:32:20|463.87|461.47|463.78|461.38|463.87|461.47|463.61|461.21|0
1654767150000|2022-06-09 09:32:30|463.61|461.21|463.78|461.38|463.78|461.38|463.61|461.21|0
1654767160000|2022-06-09 09:32:40|463.43|461.03|463.26|460.86|463.61|461.21|463.26|460.86|0
1654767170000|2022-06-09 09:32:50|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1654767180000|2022-06-09 09:33:00|463.17|460.77|463.26|460.86|463.26|460.86|463.17|460.77|0
1654767190000|2022-06-09 09:33:10|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1654767200000|2022-06-09 09:33:20|462.91|460.51|463.08|460.68|463.08|460.68|462.91|460.51|0
1654767210000|2022-06-09 09:33:30|462.91|460.51|463.26|460.86|463.26|460.86|462.91|460.51|0
1654767220000|2022-06-09 09:33:40|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654767230000|2022-06-09 09:33:50|463.26|460.86|463.08|460.68|463.26|460.86|463.08|460.68|0
1654767240000|2022-06-09 09:34:00|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1654767250000|2022-06-09 09:34:10|462.73|460.33|462.65|460.25|462.73|460.33|462.65|460.25|0
1654767260000|2022-06-09 09:34:20|462.73|460.33|462.56|460.16|462.73|460.33|462.56|460.16|0
1654767270000|2022-06-09 09:34:30|462.38|459.98|462.04|459.64|462.38|459.98|462.04|459.64|0
1654767280000|2022-06-09 09:34:40|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1654767290000|2022-06-09 09:34:50|462.38|459.98|462.38|459.98|462.56|460.16|462.38|459.98|0
1654767300000|2022-06-09 09:35:00|462.3|459.9|462.38|459.98|462.56|460.16|462.3|459.9|0
1654767310000|2022-06-09 09:35:10|462.56|460.16|462.56|460.16|462.56|460.16|462.56|460.16|0
1654767320000|2022-06-09 09:35:20|462.38|459.98|462.38|459.98|462.38|459.98|462.38|459.98|0
1654767330000|2022-06-09 09:35:30|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1654767350000|2022-06-09 09:35:50|462.13|459.73|461.86|459.46|462.21|459.81|461.86|459.46|0
1654767370000|2022-06-09 09:36:10|462.04|459.64|461.86|459.46|462.04|459.64|461.86|459.46|0
1654767380000|2022-06-09 09:36:20|462.04|459.64|462.04|459.64|462.04|459.64|462.04|459.64|0
1654767390000|2022-06-09 09:36:30|461.95|459.55|461.86|459.46|462.04|459.64|461.86|459.46|0
1654767400000|2022-06-09 09:36:40|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1654767410000|2022-06-09 09:36:50|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1654767420000|2022-06-09 09:37:00|461.51|459.11|461.69|459.29|461.69|459.29|461.51|459.11|0
1654767430000|2022-06-09 09:37:10|461.6|459.2|461.6|459.2|461.6|459.2|461.6|459.2|0
1654767440000|2022-06-09 09:37:20|461.69|459.29|461.69|459.29|461.69|459.29|461.51|459.11|0
1654767450000|2022-06-09 09:37:30|461.51|459.11|461.69|459.29|461.69|459.29|461.51|459.11|0
1654767460000|2022-06-09 09:37:40|461.86|459.46|461.86|459.46|461.95|459.55|461.86|459.46|0
1654767470000|2022-06-09 09:37:50|461.78|459.38|461.86|459.46|461.86|459.46|461.78|459.38|0
1654767480000|2022-06-09 09:38:00|462.04|459.64|461.95|459.55|462.04|459.64|461.86|459.46|0
1654767490000|2022-06-09 09:38:10|461.86|459.46|462.04|459.64|462.04|459.64|461.86|459.46|0
1654767500000|2022-06-09 09:38:20|462.03|459.63|461.86|459.46|462.03|459.63|461.86|459.46|0
1654767510000|2022-06-09 09:38:30|462.03|459.63|462.03|459.63|462.03|459.63|462.03|459.63|0
1654767520000|2022-06-09 09:38:40|462.13|459.73|462.03|459.63|462.21|459.81|462.03|459.63|0
1654767530000|2022-06-09 09:38:50|461.86|459.46|462.03|459.63|462.03|459.63|461.86|459.46|0
1654767540000|2022-06-09 09:39:00|461.86|459.46|461.86|459.46|461.86|459.46|461.86|459.46|0
1654767560000|2022-06-09 09:39:20|461.95|459.55|461.95|459.55|461.95|459.55|461.86|459.46|0
1654767570000|2022-06-09 09:39:30|461.86|459.46|461.86|459.46|461.86|459.46|461.86|459.46|0
1654767580000|2022-06-09 09:39:40|461.78|459.38|461.86|459.46|461.86|459.46|461.78|459.38|0
1654767590000|2022-06-09 09:39:50|462.21|459.81|462.12|459.72|462.21|459.81|462.12|459.72|0
1654767600000|2022-06-09 09:40:00|462.03|459.63|462.21|459.81|462.21|459.81|462.03|459.63|0
1654767610000|2022-06-09 09:40:10|462.12|459.72|462.38|459.98|462.38|459.98|462.03|459.63|0
1654767620000|2022-06-09 09:40:20|462.3|459.9|462.12|459.72|462.3|459.9|462.12|459.72|0
1654767630000|2022-06-09 09:40:30|462.03|459.63|462.21|459.81|462.21|459.81|462.03|459.63|0
1654767640000|2022-06-09 09:40:40|462.38|459.98|462.21|459.81|462.38|459.98|462.21|459.81|0
1654767650000|2022-06-09 09:40:50|462.38|459.98|462.73|460.33|462.73|460.33|462.38|459.98|0
1654767660000|2022-06-09 09:41:00|463|460.6|462.9|460.5|463|460.6|462.9|460.5|0
1654767670000|2022-06-09 09:41:10|463.08|460.68|463.08|460.68|463.08|460.68|463|460.6|0
1654767680000|2022-06-09 09:41:20|462.9|460.5|462.73|460.33|462.9|460.5|462.73|460.33|0
1654767690000|2022-06-09 09:41:30|462.9|460.5|462.9|460.5|462.9|460.5|462.73|460.33|0
1654767700000|2022-06-09 09:41:40|463.08|460.68|462.73|460.33|463.08|460.68|462.73|460.33|0
1654767710000|2022-06-09 09:41:50|462.56|460.16|462.56|460.16|462.56|460.16|462.56|460.16|0
1654767720000|2022-06-09 09:42:00|462.73|460.33|462.73|460.33|462.73|460.33|462.73|460.33|0
1654767730000|2022-06-09 09:42:10|462.65|460.25|462.73|460.33|462.73|460.33|462.65|460.25|0
1654767740000|2022-06-09 09:42:20|462.82|460.42|462.73|460.33|462.82|460.42|462.73|460.33|0
1654767750000|2022-06-09 09:42:30|462.56|460.16|462.65|460.25|462.65|460.25|462.56|460.16|0
1654767760000|2022-06-09 09:42:40|462.73|460.33|462.38|459.98|462.73|460.33|462.38|459.98|0
1654767770000|2022-06-09 09:42:50|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1654767790000|2022-06-09 09:43:10|461.95|459.55|462.56|460.16|462.56|460.16|461.95|459.55|0
1654767800000|2022-06-09 09:43:20|462.38|459.98|462.38|459.98|462.38|459.98|462.38|459.98|0
1654767810000|2022-06-09 09:43:30|462.47|460.07|462.56|460.16|462.56|460.16|462.47|460.07|0
1654767820000|2022-06-09 09:43:40|462.73|460.33|462.73|460.33|462.73|460.33|462.73|460.33|0
1654767840000|2022-06-09 09:44:00|462.9|460.5|463.25|460.85|463.25|460.85|462.9|460.5|0
1654767860000|2022-06-09 09:44:20|463.34|460.94|463.43|461.03|463.43|461.03|463.25|460.85|0
1654767870000|2022-06-09 09:44:30|463.52|461.12|463.6|461.2|463.6|461.2|463.52|461.12|0
1654767880000|2022-06-09 09:44:40|464.04|461.64|464.12|461.72|464.3|461.9|464.04|461.64|0
1654767890000|2022-06-09 09:44:50|463.95|461.55|463.95|461.55|463.95|461.55|463.95|461.55|0
1654767900000|2022-06-09 09:45:00|463.6|461.2|463.77|461.37|463.95|461.55|463.6|461.2|0
1654767910000|2022-06-09 09:45:10|464.12|461.72|463.77|461.37|464.12|461.72|463.77|461.37|0
1654767920000|2022-06-09 09:45:20|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1654767960000|2022-06-09 09:46:00|463.69|461.29|463.77|461.37|463.77|461.37|463.6|461.2|0
1654767970000|2022-06-09 09:46:10|463.95|461.55|463.77|461.37|463.95|461.55|463.77|461.37|0
1654767980000|2022-06-09 09:46:20|463.95|461.55|463.6|461.2|463.95|461.55|463.6|461.2|0
1654767990000|2022-06-09 09:46:30|463.69|461.29|463.77|461.37|463.77|461.37|463.69|461.29|0
1654768000000|2022-06-09 09:46:40|463.69|461.29|463.69|461.29|463.69|461.29|463.6|461.2|0
1654768010000|2022-06-09 09:46:50|463.87|461.47|463.52|461.12|463.87|461.47|463.43|461.03|0
1654768020000|2022-06-09 09:47:00|463.43|461.03|463.52|461.12|463.52|461.12|463.43|461.03|0
1654768030000|2022-06-09 09:47:10|463.43|461.03|463.52|461.12|463.52|461.12|463.43|461.03|0
1654768040000|2022-06-09 09:47:20|463.43|461.03|463.6|461.2|463.6|461.2|463.43|461.03|0
1654768050000|2022-06-09 09:47:30|463.52|461.12|463.6|461.2|463.6|461.2|463.43|461.03|0
1654768060000|2022-06-09 09:47:40|463.43|461.03|463.43|461.03|463.43|461.03|463.43|461.03|0
1654768070000|2022-06-09 09:47:50|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1654768080000|2022-06-09 09:48:00|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1654768090000|2022-06-09 09:48:10|463.6|461.2|463.69|461.29|463.69|461.29|463.6|461.2|0
1654768100000|2022-06-09 09:48:20|463.77|461.37|463.77|461.37|463.95|461.55|463.77|461.37|0
1654768110000|2022-06-09 09:48:30|463.6|461.2|463.69|461.29|463.69|461.29|463.6|461.2|0
1654768120000|2022-06-09 09:48:40|463.6|461.2|463.77|461.37|463.77|461.37|463.6|461.2|0
1654768130000|2022-06-09 09:48:50|463.6|461.2|463.6|461.2|463.69|461.29|463.6|461.2|0
1654768140000|2022-06-09 09:49:00|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1654768150000|2022-06-09 09:49:10|463.6|461.2|463.42|461.02|463.6|461.2|463.42|461.02|0
1654768160000|2022-06-09 09:49:20|463.25|460.85|463.25|460.85|463.25|460.85|463.17|460.77|0
1654768170000|2022-06-09 09:49:30|463.6|461.2|463.52|461.12|463.6|461.2|463.42|461.02|0
1654768180000|2022-06-09 09:49:40|463.6|461.2|463.77|461.37|463.77|461.37|463.6|461.2|0
1654768190000|2022-06-09 09:49:50|463.6|461.2|463.08|460.68|463.6|461.2|463.08|460.68|0
1654768200000|2022-06-09 09:50:00|463.25|460.85|462.9|460.5|463.25|460.85|462.9|460.5|0
1654768210000|2022-06-09 09:50:10|462.99|460.59|463.08|460.68|463.25|460.85|462.99|460.59|0
1654768220000|2022-06-09 09:50:20|463.17|460.77|462.73|460.33|463.17|460.77|462.73|460.33|0
1654768230000|2022-06-09 09:50:30|462.47|460.07|462.38|459.98|462.47|460.07|462.3|459.9|0
1654768240000|2022-06-09 09:50:40|462.2|459.8|462.3|459.9|462.3|459.9|462.2|459.8|0
1654768250000|2022-06-09 09:50:50|462.2|459.8|462.55|460.15|462.55|460.15|462.2|459.8|0
1654768260000|2022-06-09 09:51:00|462.73|460.33|462.82|460.42|462.82|460.42|462.73|460.33|0
1654768270000|2022-06-09 09:51:10|463.08|460.68|463.25|460.85|463.25|460.85|463.08|460.68|0
1654768280000|2022-06-09 09:51:20|463.08|460.68|463.25|460.85|463.25|460.85|463.08|460.68|0
1654768290000|2022-06-09 09:51:30|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1654768300000|2022-06-09 09:51:40|462.9|460.5|463.08|460.68|463.08|460.68|462.9|460.5|0
1654768310000|2022-06-09 09:51:50|463.25|460.85|463.42|461.02|463.42|461.02|463.25|460.85|0
1654768330000|2022-06-09 09:52:10|463.34|460.94|463.25|460.85|463.34|460.94|463.25|460.85|0
1654768340000|2022-06-09 09:52:20|463.17|460.77|462.9|460.5|463.17|460.77|462.9|460.5|0
1654768350000|2022-06-09 09:52:30|462.99|460.59|463.07|460.67|463.07|460.67|462.9|460.5|0
1654768360000|2022-06-09 09:52:40|463.25|460.85|463.07|460.67|463.25|460.85|463.07|460.67|0
1654768370000|2022-06-09 09:52:50|463.42|461.02|463.51|461.11|463.51|461.11|463.34|460.94|0
1654768380000|2022-06-09 09:53:00|463.42|461.02|463.95|461.55|463.95|461.55|463.42|461.02|0
1654768390000|2022-06-09 09:53:10|463.77|461.37|463.95|461.55|463.95|461.55|463.77|461.37|0
1654768400000|2022-06-09 09:53:20|463.86|461.46|463.77|461.37|463.95|461.55|463.77|461.37|0
1654768410000|2022-06-09 09:53:30|463.6|461.2|463.42|461.02|463.77|461.37|463.42|461.02|0
1654768420000|2022-06-09 09:53:40|463.51|461.11|463.6|461.2|463.6|461.2|463.51|461.11|0
1654768430000|2022-06-09 09:53:50|463.42|461.02|463.25|460.85|463.42|461.02|463.25|460.85|0
1654768440000|2022-06-09 09:54:00|463.42|461.02|463.25|460.85|463.42|461.02|463.07|460.67|0
1654768450000|2022-06-09 09:54:10|463.07|460.67|463.07|460.67|463.25|460.85|463.07|460.67|0
1654768460000|2022-06-09 09:54:20|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1654768480000|2022-06-09 09:54:40|463.07|460.67|463.07|460.67|463.07|460.67|463.07|460.67|0
1654768490000|2022-06-09 09:54:50|463.25|460.85|463.42|461.02|463.42|461.02|463.16|460.76|0
1654768500000|2022-06-09 09:55:00|463.6|461.2|463.42|461.02|463.6|461.2|463.42|461.02|0
1654768510000|2022-06-09 09:55:10|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1654768520000|2022-06-09 09:55:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1654768530000|2022-06-09 09:55:30|463.95|461.55|463.77|461.37|463.95|461.55|463.77|461.37|0
1654768540000|2022-06-09 09:55:40|463.95|461.55|463.95|461.55|463.95|461.55|463.95|461.55|0
1654768550000|2022-06-09 09:55:50|464.12|461.72|463.95|461.55|464.12|461.72|463.95|461.55|0
1654768560000|2022-06-09 09:56:00|464.12|461.72|464.29|461.89|464.29|461.89|464.12|461.72|0
1654768570000|2022-06-09 09:56:10|464.47|462.07|464.91|462.51|464.91|462.51|464.47|462.07|0
1654768580000|2022-06-09 09:56:20|464.99|462.59|465.17|462.77|465.17|462.77|464.82|462.42|0
1654768590000|2022-06-09 09:56:30|465.08|462.68|465.17|462.77|465.17|462.77|464.99|462.59|0
1654768600000|2022-06-09 09:56:40|465.34|462.94|465.52|463.12|465.69|463.29|465.34|462.94|0
1654768610000|2022-06-09 09:56:50|465.34|462.94|465.43|463.03|465.52|463.12|465.34|462.94|0
1654768620000|2022-06-09 09:57:00|465.52|463.12|465.52|463.12|465.52|463.12|465.52|463.12|0
1654768630000|2022-06-09 09:57:10|465.61|463.21|465.52|463.12|465.61|463.21|465.52|463.12|0
1654768640000|2022-06-09 09:57:20|465.61|463.21|465.52|463.12|465.69|463.29|465.52|463.12|0
1654768650000|2022-06-09 09:57:30|465.34|462.94|465.52|463.12|465.52|463.12|465.34|462.94|0
1654768670000|2022-06-09 09:57:50|465.34|462.94|465.34|462.94|465.34|462.94|465.34|462.94|0
1654768680000|2022-06-09 09:58:00|465.52|463.12|465.52|463.12|465.52|463.12|465.52|463.12|0
1654768690000|2022-06-09 09:58:10|465.34|462.94|465.61|463.21|465.61|463.21|465.34|462.94|0
1654768700000|2022-06-09 09:58:20|465.52|463.12|465.34|462.94|465.52|463.12|465.34|462.94|0
1654768710000|2022-06-09 09:58:30|465.17|462.77|465.34|462.94|465.34|462.94|465.17|462.77|0
1654768720000|2022-06-09 09:58:40|465.17|462.77|464.99|462.59|465.17|462.77|464.82|462.42|0
1654768730000|2022-06-09 09:58:50|464.82|462.42|464.47|462.07|464.82|462.42|464.47|462.07|0
1654768740000|2022-06-09 09:59:00|464.56|462.16|464.47|462.07|464.56|462.16|464.47|462.07|0
1654768750000|2022-06-09 09:59:10|464.29|461.89|464.47|462.07|464.47|462.07|464.29|461.89|0
1654768760000|2022-06-09 09:59:20|464.64|462.24|464.29|461.89|464.64|462.24|464.29|461.89|0
1654768770000|2022-06-09 09:59:30|464.12|461.72|464.56|462.16|464.56|462.16|464.12|461.72|0
1654768780000|2022-06-09 09:59:40|464.64|462.24|464.64|462.24|464.64|462.24|464.64|462.24|0
1654768790000|2022-06-09 09:59:50|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654768800000|2022-06-09 10:00:00|464.12|461.72|463.94|461.54|464.12|461.72|463.94|461.54|0
1654768810000|2022-06-09 10:00:10|464.03|461.63|463.94|461.54|464.12|461.72|463.94|461.54|0
1654768820000|2022-06-09 10:00:20|464.12|461.72|463.94|461.54|464.29|461.89|463.77|461.37|0
1654768830000|2022-06-09 10:00:30|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1654768850000|2022-06-09 10:00:50|463.86|461.46|464.12|461.72|464.12|461.72|463.86|461.46|0
1654768860000|2022-06-09 10:01:00|463.94|461.54|464.03|461.63|464.12|461.72|463.94|461.54|0
1654768870000|2022-06-09 10:01:10|463.94|461.54|463.59|461.19|463.94|461.54|463.59|461.19|0
1654768880000|2022-06-09 10:01:20|463.42|461.02|463.59|461.19|463.59|461.19|463.42|461.02|0
1654768900000|2022-06-09 10:01:40|463.42|461.02|463.86|461.46|463.86|461.46|463.42|461.02|0
1654768910000|2022-06-09 10:01:50|463.77|461.37|463.59|461.19|463.77|461.37|463.59|461.19|0
1654768920000|2022-06-09 10:02:00|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1654768930000|2022-06-09 10:02:10|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1654768940000|2022-06-09 10:02:20|463.77|461.37|464.12|461.72|464.12|461.72|463.77|461.37|0
1654768950000|2022-06-09 10:02:30|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1654768970000|2022-06-09 10:02:50|463.77|461.37|463.94|461.54|463.94|461.54|463.77|461.37|0
1654768990000|2022-06-09 10:03:10|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654769000000|2022-06-09 10:03:20|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654769010000|2022-06-09 10:03:30|464.64|462.24|464.47|462.07|464.64|462.24|464.47|462.07|0
1654769020000|2022-06-09 10:03:40|464.38|461.98|464.29|461.89|464.38|461.98|464.29|461.89|0
1654769030000|2022-06-09 10:03:50|464.38|461.98|464.12|461.72|464.38|461.98|463.94|461.54|0
1654769040000|2022-06-09 10:04:00|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1654769050000|2022-06-09 10:04:10|464.12|461.72|463.94|461.54|464.12|461.72|463.94|461.54|0
1654769060000|2022-06-09 10:04:20|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654769070000|2022-06-09 10:04:30|463.94|461.54|464.12|461.72|464.12|461.72|463.94|461.54|0
1654769080000|2022-06-09 10:04:40|464.29|461.89|464.47|462.07|464.47|462.07|464.29|461.89|0
1654769090000|2022-06-09 10:04:50|464.64|462.24|464.64|462.24|464.64|462.24|464.64|462.24|0
1654769100000|2022-06-09 10:05:00|464.47|462.07|464.81|462.41|464.81|462.41|464.47|462.07|0
1654769120000|2022-06-09 10:05:20|464.99|462.59|464.64|462.24|464.99|462.59|464.64|462.24|0
1654769130000|2022-06-09 10:05:30|464.29|461.89|464.47|462.07|464.47|462.07|464.29|461.89|0
1654769140000|2022-06-09 10:05:40|464.29|461.89|463.94|461.54|464.29|461.89|463.94|461.54|0
1654769150000|2022-06-09 10:05:50|464.03|461.63|463.94|461.54|464.03|461.63|463.94|461.54|0
1654769160000|2022-06-09 10:06:00|464.12|461.72|464.29|461.89|464.29|461.89|464.12|461.72|0
1654769170000|2022-06-09 10:06:10|464.12|461.72|463.94|461.54|464.12|461.72|463.94|461.54|0
1654769180000|2022-06-09 10:06:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1654769190000|2022-06-09 10:06:30|463.94|461.54|463.77|461.37|463.94|461.54|463.77|461.37|0
1654769210000|2022-06-09 10:06:50|463.94|461.54|464.12|461.72|464.12|461.72|463.94|461.54|0
1654769220000|2022-06-09 10:07:00|463.94|461.54|464.29|461.89|464.29|461.89|463.94|461.54|0
1654769240000|2022-06-09 10:07:20|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654769250000|2022-06-09 10:07:30|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654769260000|2022-06-09 10:07:40|464.12|461.72|463.94|461.54|464.12|461.72|463.94|461.54|0
1654769270000|2022-06-09 10:07:50|463.86|461.46|463.94|461.54|463.94|461.54|463.86|461.46|0
1654769280000|2022-06-09 10:08:00|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654769290000|2022-06-09 10:08:10|463.94|461.54|464.12|461.72|464.12|461.72|463.94|461.54|0
1654769300000|2022-06-09 10:08:20|463.94|461.54|464.29|461.89|464.29|461.89|463.94|461.54|0
1654769310000|2022-06-09 10:08:30|464.12|461.72|464.12|461.72|464.12|461.72|464.12|461.72|0
1654769320000|2022-06-09 10:08:40|464.29|461.89|464.12|461.72|464.29|461.89|464.12|461.72|0
1654769330000|2022-06-09 10:08:50|464.21|461.81|464.12|461.72|464.21|461.81|464.12|461.72|0
1654769340000|2022-06-09 10:09:00|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1654769350000|2022-06-09 10:09:10|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654769360000|2022-06-09 10:09:20|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1654769380000|2022-06-09 10:09:40|464.64|462.24|464.64|462.24|464.64|462.24|464.64|462.24|0
1654769390000|2022-06-09 10:09:50|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1654769400000|2022-06-09 10:10:00|464.64|462.24|464.81|462.41|464.81|462.41|464.64|462.24|0
1654769410000|2022-06-09 10:10:10|464.64|462.24|464.81|462.41|464.81|462.41|464.64|462.24|0
1654769420000|2022-06-09 10:10:20|464.64|462.24|464.64|462.24|464.73|462.33|464.64|462.24|0
1654769430000|2022-06-09 10:10:30|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1654769440000|2022-06-09 10:10:40|464.55|462.15|464.46|462.06|464.64|462.24|464.46|462.06|0
1654769460000|2022-06-09 10:11:00|464.64|462.24|465.16|462.76|465.16|462.76|464.64|462.24|0
1654769480000|2022-06-09 10:11:20|465.34|462.94|465.16|462.76|465.34|462.94|465.16|462.76|0
1654769490000|2022-06-09 10:11:30|464.99|462.59|465.34|462.94|465.34|462.94|464.99|462.59|0
1654769500000|2022-06-09 10:11:40|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1654769510000|2022-06-09 10:11:50|466.04|463.64|466.21|463.81|466.39|463.99|466.04|463.64|0
1654769520000|2022-06-09 10:12:00|466.04|463.64|466.04|463.64|466.04|463.64|465.86|463.46|0
1654769530000|2022-06-09 10:12:10|465.86|463.46|466.04|463.64|466.04|463.64|465.86|463.46|0
1654769540000|2022-06-09 10:12:20|466.21|463.81|465.86|463.46|466.21|463.81|465.86|463.46|0
1654769550000|2022-06-09 10:12:30|466.04|463.64|466.04|463.64|466.04|463.64|466.04|463.64|0
1654769560000|2022-06-09 10:12:40|466.21|463.81|466.04|463.64|466.21|463.81|466.04|463.64|0
1654769570000|2022-06-09 10:12:50|465.86|463.46|465.86|463.46|466.04|463.64|465.86|463.46|0
1654769580000|2022-06-09 10:13:00|465.95|463.55|465.51|463.11|465.95|463.55|465.51|463.11|0
1654769590000|2022-06-09 10:13:10|465.69|463.29|465.51|463.11|465.69|463.29|465.51|463.11|0
1654769610000|2022-06-09 10:13:30|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1654769620000|2022-06-09 10:13:40|465.69|463.29|465.69|463.29|465.69|463.29|465.69|463.29|0
1654769640000|2022-06-09 10:14:00|465.51|463.11|464.99|462.59|465.51|463.11|464.81|462.41|0
1654769650000|2022-06-09 10:14:10|465.16|462.76|464.64|462.24|465.16|462.76|464.64|462.24|0
1654769660000|2022-06-09 10:14:20|464.81|462.41|464.64|462.24|464.81|462.41|464.64|462.24|0
1654769670000|2022-06-09 10:14:30|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1654769680000|2022-06-09 10:14:40|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1654769690000|2022-06-09 10:14:50|464.46|462.06|464.29|461.89|464.46|462.06|464.29|461.89|0
1654769700000|2022-06-09 10:15:00|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1654769710000|2022-06-09 10:15:10|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654769720000|2022-06-09 10:15:20|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1654769730000|2022-06-09 10:15:30|464.55|462.15|464.64|462.24|464.64|462.24|464.55|462.15|0
1654769740000|2022-06-09 10:15:40|464.46|462.06|464.55|462.15|464.55|462.15|464.46|462.06|0
1654769750000|2022-06-09 10:15:50|464.46|462.06|464.11|461.71|464.46|462.06|464.11|461.71|0
1654769760000|2022-06-09 10:16:00|464.29|461.89|464.2|461.8|464.29|461.89|464.2|461.8|0
1654769770000|2022-06-09 10:16:10|464.11|461.71|463.94|461.54|464.11|461.71|463.94|461.54|0
1654769780000|2022-06-09 10:16:20|463.76|461.36|463.59|461.19|463.94|461.54|463.59|461.19|0
1654769790000|2022-06-09 10:16:30|463.68|461.28|463.76|461.36|463.76|461.36|463.68|461.28|0
1654769800000|2022-06-09 10:16:40|463.59|461.19|463.41|461.01|463.59|461.19|463.41|461.01|0
1654769810000|2022-06-09 10:16:50|463.59|461.19|463.07|460.67|463.59|461.19|463.07|460.67|0
1654769820000|2022-06-09 10:17:00|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1654769830000|2022-06-09 10:17:10|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1654769840000|2022-06-09 10:17:20|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1654769850000|2022-06-09 10:17:30|463.94|461.54|463.59|461.19|463.94|461.54|463.59|461.19|0
1654769860000|2022-06-09 10:17:40|463.41|461.01|463.24|460.84|463.41|461.01|463.24|460.84|0
1654769870000|2022-06-09 10:17:50|463.41|461.01|463.07|460.67|463.41|461.01|463.07|460.67|0
1654769880000|2022-06-09 10:18:00|462.81|460.41|462.72|460.32|462.81|460.41|462.72|460.32|0
1654769900000|2022-06-09 10:18:20|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1654769910000|2022-06-09 10:18:30|462.19|459.79|462.19|459.79|462.37|459.97|462.19|459.79|0
1654769920000|2022-06-09 10:18:40|462.37|459.97|462.54|460.14|462.54|460.14|462.19|459.79|0
1654769930000|2022-06-09 10:18:50|462.72|460.32|462.54|460.14|462.72|460.32|462.54|460.14|0
1654769940000|2022-06-09 10:19:00|462.46|460.06|462.54|460.14|462.54|460.14|462.46|460.06|0
1654769950000|2022-06-09 10:19:10|462.37|459.97|462.37|459.97|462.37|459.97|462.28|459.88|0
1654769970000|2022-06-09 10:19:30|462.54|460.14|462.37|459.97|462.54|460.14|462.37|459.97|0
1654769980000|2022-06-09 10:19:40|462.19|459.79|462.19|459.79|462.19|459.79|461.85|459.45|0
1654769990000|2022-06-09 10:19:50|462.37|459.97|462.19|459.79|462.37|459.97|462.19|459.79|0
1654770000000|2022-06-09 10:20:00|462.37|459.97|461.85|459.45|462.37|459.97|461.85|459.45|0
1654770010000|2022-06-09 10:20:10|462.02|459.62|462.02|459.62|462.02|459.62|462.02|459.62|0
1654770020000|2022-06-09 10:20:20|462.11|459.71|462.02|459.62|462.19|459.79|462.02|459.62|0
1654770030000|2022-06-09 10:20:30|461.85|459.45|461.67|459.27|461.85|459.45|461.67|459.27|0
1654770040000|2022-06-09 10:20:40|461.85|459.45|461.5|459.1|461.85|459.45|461.5|459.1|0
1654770050000|2022-06-09 10:20:50|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1654770060000|2022-06-09 10:21:00|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1654770070000|2022-06-09 10:21:10|460.8|458.4|460.63|458.23|460.8|458.4|460.63|458.23|0
1654770090000|2022-06-09 10:21:30|460.11|457.71|459.76|457.36|460.11|457.71|459.76|457.36|0
1654770100000|2022-06-09 10:21:40|459.93|457.53|459.85|457.45|459.93|457.53|459.76|457.36|0
1654770110000|2022-06-09 10:21:50|459.76|457.36|459.76|457.36|459.76|457.36|459.76|457.36|0
1654770120000|2022-06-09 10:22:00|459.59|457.19|459.93|457.53|459.93|457.53|459.59|457.19|0
1654770130000|2022-06-09 10:22:10|459.59|457.19|459.76|457.36|459.76|457.36|459.41|457.01|0
1654770140000|2022-06-09 10:22:20|459.41|457.01|459.76|457.36|459.76|457.36|459.41|457.01|0
1654770150000|2022-06-09 10:22:30|459.59|457.19|459.41|457.01|459.59|457.19|459.41|457.01|0
1654770160000|2022-06-09 10:22:40|459.24|456.84|458.37|455.97|459.24|456.84|458.37|455.97|0
1654770170000|2022-06-09 10:22:50|458.54|456.14|458.72|456.32|458.72|456.32|458.54|456.14|0
1654770180000|2022-06-09 10:23:00|458.89|456.49|458.72|456.32|458.89|456.49|458.54|456.14|0
1654770190000|2022-06-09 10:23:10|458.54|456.14|458.89|456.49|458.89|456.49|458.54|456.14|0
1654770200000|2022-06-09 10:23:20|459.06|456.66|458.89|456.49|459.06|456.66|458.89|456.49|0
1654770210000|2022-06-09 10:23:30|458.72|456.32|458.72|456.32|458.72|456.32|458.72|456.32|0
1654770220000|2022-06-09 10:23:40|458.54|456.14|458.54|456.14|458.54|456.14|458.54|456.14|0
1654770230000|2022-06-09 10:23:50|458.37|455.97|458.2|455.8|458.37|455.97|458.2|455.8|0
1654770240000|2022-06-09 10:24:00|458.37|455.97|458.54|456.14|458.54|456.14|458.37|455.97|0
1654770250000|2022-06-09 10:24:10|458.72|456.32|458.72|456.32|458.72|456.32|458.72|456.32|0
1654770260000|2022-06-09 10:24:20|458.89|456.49|458.37|455.97|458.89|456.49|458.37|455.97|0
1654770270000|2022-06-09 10:24:30|458.02|455.62|458.11|455.71|458.11|455.71|458.02|455.62|0
1654770280000|2022-06-09 10:24:40|458.37|455.97|458.63|456.23|458.72|456.32|458.37|455.97|0
1654770290000|2022-06-09 10:24:50|458.72|456.32|458.72|456.32|458.89|456.49|458.63|456.23|0
1654770300000|2022-06-09 10:25:00|458.54|456.14|459.06|456.66|459.06|456.66|458.54|456.14|0
1654770310000|2022-06-09 10:25:10|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1654770320000|2022-06-09 10:25:20|459.06|456.66|459.24|456.84|459.24|456.84|459.06|456.66|0
1654770330000|2022-06-09 10:25:30|458.89|456.49|458.72|456.32|458.89|456.49|458.72|456.32|0
1654770350000|2022-06-09 10:25:50|458.81|456.41|458.81|456.41|458.89|456.49|458.81|456.41|0
1654770360000|2022-06-09 10:26:00|458.72|456.32|458.54|456.14|458.72|456.32|458.54|456.14|0
1654770370000|2022-06-09 10:26:10|458.63|456.23|458.63|456.23|458.63|456.23|458.54|456.14|0
1654770380000|2022-06-09 10:26:20|458.54|456.14|458.54|456.14|458.63|456.23|458.46|456.06|0
1654770390000|2022-06-09 10:26:30|458.63|456.23|458.72|456.32|458.72|456.32|458.63|456.23|0
1654770400000|2022-06-09 10:26:40|458.63|456.23|458.63|456.23|458.63|456.23|458.63|456.23|0
1654770410000|2022-06-09 10:26:50|458.54|456.14|458.72|456.32|458.72|456.32|458.54|456.14|0
1654770420000|2022-06-09 10:27:00|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1654770430000|2022-06-09 10:27:10|458.72|456.32|459.78|457.38|459.78|457.38|458.72|456.32|0
1654770440000|2022-06-09 10:27:20|458.55|456.15|458.38|455.98|458.55|456.15|458.38|455.98|0
1654770450000|2022-06-09 10:27:30|458.21|455.81|457.86|455.46|458.21|455.81|457.86|455.46|0
1654770460000|2022-06-09 10:27:40|457.69|455.29|457.51|455.11|457.69|455.29|457.51|455.11|0
1654770480000|2022-06-09 10:28:00|457.6|455.2|457.17|454.77|457.6|455.2|457.17|454.77|0
1654770490000|2022-06-09 10:28:10|456.65|454.25|456.65|454.25|456.65|454.25|456.48|454.08|0
1654770500000|2022-06-09 10:28:20|456.48|454.08|456.48|454.08|456.65|454.25|456.48|454.08|0
1654770510000|2022-06-09 10:28:30|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1654770520000|2022-06-09 10:28:40|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1654770530000|2022-06-09 10:28:50|455.96|453.56|455.96|453.56|456.13|453.73|455.96|453.56|0
1654770540000|2022-06-09 10:29:00|456.13|453.73|455.78|453.38|456.13|453.73|455.78|453.38|0
1654770550000|2022-06-09 10:29:10|456.05|453.65|455.78|453.38|456.13|453.73|455.78|453.38|0
1654770560000|2022-06-09 10:29:20|455.96|453.56|455.96|453.56|456.13|453.73|455.96|453.56|0
1654770570000|2022-06-09 10:29:30|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1654770580000|2022-06-09 10:29:40|455.78|453.38|455.78|453.38|455.87|453.47|455.78|453.38|0
1654770590000|2022-06-09 10:29:50|455.96|453.56|455.78|453.38|455.96|453.56|455.78|453.38|0
1654770610000|2022-06-09 10:30:10|455.27|452.87|454.92|452.52|455.27|452.87|454.4|452|0
1654770620000|2022-06-09 10:30:20|454.75|452.35|454.4|452|454.75|452.35|454.4|452|0
1654770630000|2022-06-09 10:30:30|454.58|452.18|454.75|452.35|454.75|452.35|454.58|452.18|0
1654770640000|2022-06-09 10:30:40|454.92|452.52|455.27|452.87|455.27|452.87|454.92|452.52|0
1654770650000|2022-06-09 10:30:50|455.44|453.04|455.44|453.04|455.61|453.21|455.44|453.04|0
1654770660000|2022-06-09 10:31:00|455.27|452.87|455.09|452.69|455.27|452.87|455.09|452.69|0
1654770670000|2022-06-09 10:31:10|455.27|452.87|455.44|453.04|455.44|453.04|455.27|452.87|0
1654770680000|2022-06-09 10:31:20|455.27|452.87|455.44|453.04|455.44|453.04|455.27|452.87|0
1654770690000|2022-06-09 10:31:30|455.61|453.21|455.61|453.21|455.61|453.21|455.44|453.04|0
1654770700000|2022-06-09 10:31:40|455.44|453.04|455.26|452.86|455.61|453.21|455.26|452.86|0
1654770720000|2022-06-09 10:32:00|455.53|453.13|455.61|453.21|455.61|453.21|455.53|453.13|0
1654770740000|2022-06-09 10:32:20|455.44|453.04|455.61|453.21|455.61|453.21|455.44|453.04|0
1654770750000|2022-06-09 10:32:30|455.26|452.86|455.26|452.86|455.35|452.95|455.26|452.86|0
1654770760000|2022-06-09 10:32:40|455.44|453.04|455.61|453.21|455.7|453.3|455.44|453.04|0
1654770770000|2022-06-09 10:32:50|455.78|453.38|455.78|453.38|455.78|453.38|455.61|453.21|0
1654770780000|2022-06-09 10:33:00|455.61|453.21|455.61|453.21|455.61|453.21|455.44|453.04|0
1654770790000|2022-06-09 10:33:10|455.44|453.04|455.35|452.95|455.44|453.04|455.26|452.86|0
1654770800000|2022-06-09 10:33:20|455.26|452.86|455.26|452.86|455.44|453.04|455.26|452.86|0
1654770810000|2022-06-09 10:33:30|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1654770820000|2022-06-09 10:33:40|455.61|453.21|455.61|453.21|455.78|453.38|455.61|453.21|0
1654770830000|2022-06-09 10:33:50|455.7|453.3|455.78|453.38|455.78|453.38|455.7|453.3|0
1654770840000|2022-06-09 10:34:00|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1654770850000|2022-06-09 10:34:10|455.96|453.56|456.04|453.64|456.04|453.64|455.96|453.56|0
1654770860000|2022-06-09 10:34:20|456.13|453.73|455.96|453.56|456.13|453.73|455.96|453.56|0
1654770870000|2022-06-09 10:34:30|455.95|453.55|455.95|453.55|455.95|453.55|455.95|453.55|0
1654770880000|2022-06-09 10:34:40|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1654770890000|2022-06-09 10:34:50|456.04|453.64|455.95|453.55|456.13|453.73|455.87|453.47|0
1654770900000|2022-06-09 10:35:00|456.04|453.64|456.13|453.73|456.13|453.73|456.04|453.64|0
1654770910000|2022-06-09 10:35:10|455.95|453.55|455.61|453.21|455.95|453.55|455.61|453.21|0
1654770920000|2022-06-09 10:35:20|455.7|453.3|455.78|453.38|455.78|453.38|455.7|453.3|0
1654770930000|2022-06-09 10:35:30|455.61|453.21|455.61|453.21|455.7|453.3|455.61|453.21|0
1654770940000|2022-06-09 10:35:40|455.7|453.3|455.7|453.3|455.7|453.3|455.7|453.3|0
1654770950000|2022-06-09 10:35:50|455.78|453.38|455.44|453.04|455.78|453.38|455.44|453.04|0
1654770960000|2022-06-09 10:36:00|455.61|453.21|455.44|453.04|455.61|453.21|455.44|453.04|0
1654770970000|2022-06-09 10:36:10|455.61|453.21|455.61|453.21|455.78|453.38|455.61|453.21|0
1654770980000|2022-06-09 10:36:20|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1654770990000|2022-06-09 10:36:30|455.26|452.86|455.61|453.21|455.61|453.21|455.26|452.86|0
1654771000000|2022-06-09 10:36:40|455.44|453.04|455.44|453.04|455.61|453.21|455.44|453.04|0
1654771010000|2022-06-09 10:36:50|455.61|453.21|455.7|453.3|455.7|453.3|455.61|453.21|0
1654771020000|2022-06-09 10:37:00|455.78|453.38|455.78|453.38|455.78|453.38|455.61|453.21|0
1654771030000|2022-06-09 10:37:10|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1654771040000|2022-06-09 10:37:20|455.7|453.3|455.7|453.3|455.7|453.3|455.7|453.3|0
1654771050000|2022-06-09 10:37:30|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1654771060000|2022-06-09 10:37:40|455.53|453.13|455.53|453.13|455.53|453.13|455.44|453.04|0
1654771070000|2022-06-09 10:37:50|455.44|453.04|455.26|452.86|455.44|453.04|455.26|452.86|0
1654771080000|2022-06-09 10:38:00|455.18|452.78|455.78|453.38|455.78|453.38|455.18|452.78|0
1654771090000|2022-06-09 10:38:10|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1654771100000|2022-06-09 10:38:20|455.44|453.04|455.95|453.55|455.95|453.55|455.44|453.04|0
1654771110000|2022-06-09 10:38:30|456.3|453.9|456.47|454.07|456.47|454.07|456.13|453.73|0
1654771120000|2022-06-09 10:38:40|456.13|453.73|456.3|453.9|456.3|453.9|456.13|453.73|0
1654771130000|2022-06-09 10:38:50|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1654771140000|2022-06-09 10:39:00|456.22|453.82|456.82|454.42|456.82|454.42|456.22|453.82|0
1654771150000|2022-06-09 10:39:10|456.99|454.59|457.34|454.94|457.34|454.94|456.99|454.59|0
1654771160000|2022-06-09 10:39:20|457.68|455.28|457.68|455.28|457.68|455.28|457.68|455.28|0
1654771170000|2022-06-09 10:39:30|457.51|455.11|457.68|455.28|457.86|455.46|457.51|455.11|0
1654771180000|2022-06-09 10:39:40|457.86|455.46|457.68|455.28|457.86|455.46|457.51|455.11|0
1654771190000|2022-06-09 10:39:50|457.51|455.11|457.86|455.46|457.86|455.46|457.34|454.94|0
1654771200000|2022-06-09 10:40:00|457.68|455.28|458.55|456.15|458.55|456.15|457.68|455.28|0
1654771210000|2022-06-09 10:40:10|458.38|455.98|458.03|455.63|458.38|455.98|458.03|455.63|0
1654771220000|2022-06-09 10:40:20|458.2|455.8|458.55|456.15|458.55|456.15|458.2|455.8|0
1654771230000|2022-06-09 10:40:30|458.38|455.98|457.86|455.46|458.38|455.98|457.86|455.46|0
1654771240000|2022-06-09 10:40:40|458.03|455.63|458.2|455.8|458.2|455.8|458.03|455.63|0
1654771250000|2022-06-09 10:40:50|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1654771260000|2022-06-09 10:41:00|458.2|455.8|458.38|455.98|458.38|455.98|458.2|455.8|0
1654771270000|2022-06-09 10:41:10|457.68|455.28|457.51|455.11|457.68|455.28|457.34|454.94|0
1654771280000|2022-06-09 10:41:20|457.68|455.28|457.16|454.76|457.68|455.28|457.16|454.76|0
1654771290000|2022-06-09 10:41:30|457.34|454.94|457.16|454.76|457.34|454.94|457.16|454.76|0
1654771300000|2022-06-09 10:41:40|456.99|454.59|456.82|454.42|456.99|454.59|456.82|454.42|0
1654771310000|2022-06-09 10:41:50|457.6|455.2|457.51|455.11|457.6|455.2|457.51|455.11|0
1654771320000|2022-06-09 10:42:00|457.68|455.28|457.34|454.94|457.68|455.28|457.34|454.94|0
1654771350000|2022-06-09 10:42:30|457.51|455.11|457.68|455.28|457.68|455.28|457.16|454.76|0
1654771360000|2022-06-09 10:42:40|458.03|455.63|458.03|455.63|458.2|455.8|458.03|455.63|0
1654771380000|2022-06-09 10:43:00|458.12|455.72|458.38|455.98|458.38|455.98|458.03|455.63|0
1654771390000|2022-06-09 10:43:10|458.55|456.15|458.38|455.98|458.55|456.15|458.38|455.98|0
1654771400000|2022-06-09 10:43:20|458.2|455.8|457.51|455.11|458.2|455.8|457.51|455.11|0
1654771410000|2022-06-09 10:43:30|457.68|455.28|457.86|455.46|457.86|455.46|457.68|455.28|0
1654771420000|2022-06-09 10:43:40|457.68|455.28|457.68|455.28|457.68|455.28|457.6|455.2|0
1654771430000|2022-06-09 10:43:50|457.85|455.45|457.77|455.37|457.85|455.45|457.77|455.37|0
1654771440000|2022-06-09 10:44:00|457.94|455.54|457.68|455.28|457.94|455.54|457.68|455.28|0
1654771450000|2022-06-09 10:44:10|457.51|455.11|457.51|455.11|457.68|455.28|457.51|455.11|0
1654771460000|2022-06-09 10:44:20|457.68|455.28|458.03|455.63|458.03|455.63|457.68|455.28|0
1654771470000|2022-06-09 10:44:30|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1654771480000|2022-06-09 10:44:40|458.2|455.8|458.03|455.63|458.2|455.8|458.03|455.63|0
1654771490000|2022-06-09 10:44:50|457.94|455.54|457.68|455.28|457.94|455.54|457.68|455.28|0
1654771500000|2022-06-09 10:45:00|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1654771510000|2022-06-09 10:45:10|458.12|455.72|458.2|455.8|458.2|455.8|458.12|455.72|0
1654771520000|2022-06-09 10:45:20|458.03|455.63|458.2|455.8|458.2|455.8|458.03|455.63|0
1654771530000|2022-06-09 10:45:30|458.37|455.97|458.03|455.63|458.37|455.97|458.03|455.63|0
1654771540000|2022-06-09 10:45:40|458.2|455.8|458.03|455.63|458.2|455.8|458.03|455.63|0
1654771550000|2022-06-09 10:45:50|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1654771560000|2022-06-09 10:46:00|458.2|455.8|458.29|455.89|458.37|455.97|458.2|455.8|0
1654771570000|2022-06-09 10:46:10|458.37|455.97|458.37|455.97|458.37|455.97|458.2|455.8|0
1654771580000|2022-06-09 10:46:20|458.55|456.15|458.37|455.97|458.55|456.15|458.37|455.97|0
1654771590000|2022-06-09 10:46:30|458.55|456.15|458.37|455.97|458.72|456.32|458.37|455.97|0
1654771600000|2022-06-09 10:46:40|458.2|455.8|457.85|455.45|458.2|455.8|457.85|455.45|0
1654771610000|2022-06-09 10:46:50|457.94|455.54|457.85|455.45|458.03|455.63|457.85|455.45|0
1654771620000|2022-06-09 10:47:00|457.94|455.54|457.51|455.11|457.94|455.54|457.51|455.11|0
1654771630000|2022-06-09 10:47:10|457.42|455.02|457.42|455.02|457.42|455.02|457.42|455.02|0
1654771640000|2022-06-09 10:47:20|457.51|455.11|457.68|455.28|457.68|455.28|457.51|455.11|0
1654771650000|2022-06-09 10:47:30|457.85|455.45|458.03|455.63|458.03|455.63|457.77|455.37|0
1654771660000|2022-06-09 10:47:40|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1654771680000|2022-06-09 10:48:00|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654771690000|2022-06-09 10:48:10|458.2|455.8|458.03|455.63|458.2|455.8|458.03|455.63|0
1654771700000|2022-06-09 10:48:20|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1654771720000|2022-06-09 10:48:40|457.94|455.54|457.94|455.54|457.94|455.54|457.94|455.54|0
1654771730000|2022-06-09 10:48:50|458.03|455.63|457.85|455.45|458.03|455.63|457.85|455.45|0
1654771740000|2022-06-09 10:49:00|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654771750000|2022-06-09 10:49:10|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1654771760000|2022-06-09 10:49:20|457.94|455.54|457.51|455.11|457.94|455.54|457.51|455.11|0
1654771770000|2022-06-09 10:49:30|457.33|454.93|457.51|455.11|457.51|455.11|457.33|454.93|0
1654771780000|2022-06-09 10:49:40|457.68|455.28|458.03|455.63|458.03|455.63|457.68|455.28|0
1654771790000|2022-06-09 10:49:50|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1654771800000|2022-06-09 10:50:00|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1654771810000|2022-06-09 10:50:10|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1654771820000|2022-06-09 10:50:20|458.03|455.63|457.68|455.28|458.03|455.63|457.68|455.28|0
1654771830000|2022-06-09 10:50:30|458.03|455.63|457.68|455.28|458.03|455.63|457.68|455.28|0
1654771840000|2022-06-09 10:50:40|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1654771850000|2022-06-09 10:50:50|457.33|454.93|457.16|454.76|457.42|455.02|457.16|454.76|0
1654771860000|2022-06-09 10:51:00|457.08|454.68|456.81|454.41|457.08|454.68|456.81|454.41|0
1654771870000|2022-06-09 10:51:10|456.64|454.24|455.43|453.03|456.64|454.24|455.43|453.03|0
1654771880000|2022-06-09 10:51:20|455.6|453.2|455.6|453.2|455.6|453.2|455.43|453.03|0
1654771890000|2022-06-09 10:51:30|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1654771900000|2022-06-09 10:51:40|455.78|453.38|455.43|453.03|455.78|453.38|455.43|453.03|0
1654771910000|2022-06-09 10:51:50|455.35|452.95|455.43|453.03|455.43|453.03|455.35|452.95|0
1654771920000|2022-06-09 10:52:00|455.6|453.2|455.78|453.38|455.78|453.38|455.6|453.2|0
1654771930000|2022-06-09 10:52:10|455.69|453.29|455.78|453.38|455.78|453.38|455.69|453.29|0
1654771940000|2022-06-09 10:52:20|456.29|453.89|456.21|453.81|456.29|453.89|456.12|453.72|0
1654771950000|2022-06-09 10:52:30|456.47|454.07|456.47|454.07|456.64|454.24|456.47|454.07|0
1654771970000|2022-06-09 10:52:50|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1654771980000|2022-06-09 10:53:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1654771990000|2022-06-09 10:53:10|456.64|454.24|456.47|454.07|456.64|454.24|456.47|454.07|0
1654772010000|2022-06-09 10:53:30|456.64|454.24|456.64|454.24|456.64|454.24|456.47|454.07|0
1654772020000|2022-06-09 10:53:40|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1654772030000|2022-06-09 10:53:50|456.64|454.24|456.47|454.07|456.64|454.24|456.47|454.07|0
1654772040000|2022-06-09 10:54:00|456.12|453.72|456.29|453.89|456.29|453.89|456.12|453.72|0
1654772050000|2022-06-09 10:54:10|456.38|453.98|456.29|453.89|456.38|453.98|456.29|453.89|0
1654772060000|2022-06-09 10:54:20|455.95|453.55|455.95|453.55|455.95|453.55|455.95|453.55|0
1654772070000|2022-06-09 10:54:30|455.86|453.46|456.12|453.72|456.12|453.72|455.86|453.46|0
1654772080000|2022-06-09 10:54:40|455.77|453.37|455.6|453.2|455.77|453.37|455.6|453.2|0
1654772090000|2022-06-09 10:54:50|455.52|453.12|455.77|453.37|455.77|453.37|455.52|453.12|0
1654772100000|2022-06-09 10:55:00|456.12|453.72|456.29|453.89|456.38|453.98|456.12|453.72|0
1654772110000|2022-06-09 10:55:10|456.38|453.98|456.38|453.98|456.38|453.98|456.29|453.89|0
1654772120000|2022-06-09 10:55:20|456.29|453.89|456.47|454.07|456.47|454.07|456.29|453.89|0
1654772130000|2022-06-09 10:55:30|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1654772140000|2022-06-09 10:55:40|456.73|454.33|456.64|454.24|456.73|454.33|456.64|454.24|0
1654772150000|2022-06-09 10:55:50|456.56|454.16|456.47|454.07|456.56|454.16|456.47|454.07|0
1654772160000|2022-06-09 10:56:00|456.64|454.24|456.47|454.07|456.64|454.24|456.47|454.07|0
1654772170000|2022-06-09 10:56:10|456.29|453.89|456.47|454.07|456.47|454.07|456.29|453.89|0
1654772180000|2022-06-09 10:56:20|456.38|453.98|456.29|453.89|456.38|453.98|456.12|453.72|0
1654772190000|2022-06-09 10:56:30|456.47|454.07|456.47|454.07|456.47|454.07|456.47|454.07|0
1654772200000|2022-06-09 10:56:40|456.56|454.16|456.47|454.07|456.56|454.16|456.47|454.07|0
1654772220000|2022-06-09 10:57:00|456.64|454.24|456.73|454.33|456.73|454.33|456.64|454.24|0
1654772230000|2022-06-09 10:57:10|456.81|454.41|456.98|454.58|456.98|454.58|456.81|454.41|0
1654772250000|2022-06-09 10:57:30|456.81|454.41|457.16|454.76|457.16|454.76|456.81|454.41|0
1654772270000|2022-06-09 10:57:50|457.33|454.93|457.33|454.93|457.5|455.1|457.33|454.93|0
1654772280000|2022-06-09 10:58:00|457.5|455.1|457.68|455.28|457.68|455.28|457.5|455.1|0
1654772290000|2022-06-09 10:58:10|457.5|455.1|457.68|455.28|457.68|455.28|457.5|455.1|0
1654772300000|2022-06-09 10:58:20|457.5|455.1|457.5|455.1|457.68|455.28|457.5|455.1|0
1654772310000|2022-06-09 10:58:30|457.42|455.02|457.5|455.1|457.5|455.1|457.42|455.02|0
1654772320000|2022-06-09 10:58:40|457.68|455.28|457.5|455.1|457.68|455.28|457.5|455.1|0
1654772330000|2022-06-09 10:58:50|457.68|455.28|457.5|455.1|457.68|455.28|457.5|455.1|0
1654772340000|2022-06-09 10:59:00|457.68|455.28|457.5|455.1|457.68|455.28|457.5|455.1|0
1654772350000|2022-06-09 10:59:10|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1654772360000|2022-06-09 10:59:20|457.16|454.76|457.5|455.1|457.5|455.1|457.16|454.76|0
1654772370000|2022-06-09 10:59:30|457.16|454.76|457.33|454.93|457.5|455.1|457.16|454.76|0
1654772380000|2022-06-09 10:59:40|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1654772390000|2022-06-09 10:59:50|457.33|454.93|457.42|455.02|457.5|455.1|457.33|454.93|0
1654772400000|2022-06-09 11:00:00|457.68|455.28|457.68|455.28|457.85|455.45|457.68|455.28|0
1654772410000|2022-06-09 11:00:10|457.59|455.19|458.02|455.62|458.02|455.62|457.59|455.19|0
1654772420000|2022-06-09 11:00:20|457.85|455.45|458.2|455.8|458.2|455.8|457.85|455.45|0
1654772430000|2022-06-09 11:00:30|458.29|455.89|458.72|456.32|458.72|456.32|458.29|455.89|0
1654772440000|2022-06-09 11:00:40|458.54|456.14|458.54|456.14|458.54|456.14|458.54|456.14|0
1654772460000|2022-06-09 11:01:00|458.37|455.97|458.37|455.97|458.54|456.14|458.37|455.97|0
1654772470000|2022-06-09 11:01:10|458.46|456.06|458.19|455.79|458.46|456.06|458.19|455.79|0
1654772480000|2022-06-09 11:01:20|458.37|455.97|458.54|456.14|458.54|456.14|458.37|455.97|0
1654772490000|2022-06-09 11:01:30|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654772500000|2022-06-09 11:01:40|458.54|456.14|458.37|455.97|458.54|456.14|458.28|455.88|0
1654772510000|2022-06-09 11:01:50|458.54|456.14|458.37|455.97|458.54|456.14|458.37|455.97|0
1654772520000|2022-06-09 11:02:00|458.28|455.88|458.28|455.88|458.28|455.88|458.28|455.88|0
1654772530000|2022-06-09 11:02:10|458.37|455.97|458.19|455.79|458.37|455.97|458.19|455.79|0
1654772540000|2022-06-09 11:02:20|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654772550000|2022-06-09 11:02:30|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1654772560000|2022-06-09 11:02:40|458.54|456.14|458.71|456.31|458.71|456.31|458.54|456.14|0
1654772570000|2022-06-09 11:02:50|458.54|456.14|458.71|456.31|458.71|456.31|458.54|456.14|0
1654772580000|2022-06-09 11:03:00|458.8|456.4|458.71|456.31|458.8|456.4|458.71|456.31|0
1654772590000|2022-06-09 11:03:10|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1654772600000|2022-06-09 11:03:20|458.8|456.4|458.89|456.49|458.89|456.49|458.8|456.4|0
1654772610000|2022-06-09 11:03:30|458.8|456.4|458.89|456.49|458.89|456.49|458.71|456.31|0
1654772620000|2022-06-09 11:03:40|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1654772630000|2022-06-09 11:03:50|458.54|456.14|458.37|455.97|458.63|456.23|458.37|455.97|0
1654772660000|2022-06-09 11:04:20|458.19|455.79|458.54|456.14|458.54|456.14|458.19|455.79|0
1654772670000|2022-06-09 11:04:30|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654772690000|2022-06-09 11:04:50|458.46|456.06|458.37|455.97|458.54|456.14|458.37|455.97|0
1654772700000|2022-06-09 11:05:00|458.54|456.14|458.89|456.49|458.89|456.49|458.54|456.14|0
1654772710000|2022-06-09 11:05:10|458.98|456.58|458.98|456.58|459.06|456.66|458.98|456.58|0
1654772720000|2022-06-09 11:05:20|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1654772730000|2022-06-09 11:05:30|458.8|456.4|458.89|456.49|458.89|456.49|458.8|456.4|0
1654772740000|2022-06-09 11:05:40|459.06|456.66|459.58|457.18|459.58|457.18|459.06|456.66|0
1654772760000|2022-06-09 11:06:00|459.67|457.27|459.58|457.18|459.67|457.27|459.58|457.18|0
1654772770000|2022-06-09 11:06:10|459.75|457.35|459.41|457.01|459.75|457.35|459.41|457.01|0
1654772780000|2022-06-09 11:06:20|459.23|456.83|458.89|456.49|459.23|456.83|458.89|456.49|0
1654772790000|2022-06-09 11:06:30|458.71|456.31|458.89|456.49|458.89|456.49|458.71|456.31|0
1654772800000|2022-06-09 11:06:40|458.71|456.31|458.89|456.49|458.89|456.49|458.71|456.31|0
1654772810000|2022-06-09 11:06:50|458.63|456.23|458.54|456.14|458.63|456.23|458.54|456.14|0
1654772820000|2022-06-09 11:07:00|458.63|456.23|458.63|456.23|458.71|456.31|458.63|456.23|0
1654772830000|2022-06-09 11:07:10|458.54|456.14|458.54|456.14|458.54|456.14|458.37|455.97|0
1654772840000|2022-06-09 11:07:20|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1654772850000|2022-06-09 11:07:30|458.54|456.14|458.89|456.49|458.89|456.49|458.54|456.14|0
1654772860000|2022-06-09 11:07:40|459.06|456.66|459.23|456.83|459.23|456.83|459.06|456.66|0
1654772870000|2022-06-09 11:07:50|459.15|456.75|459.23|456.83|459.23|456.83|459.15|456.75|0
1654772880000|2022-06-09 11:08:00|459.06|456.66|459.06|456.66|459.23|456.83|459.06|456.66|0
1654772890000|2022-06-09 11:08:10|459.15|456.75|458.71|456.31|459.23|456.83|458.71|456.31|0
1654772900000|2022-06-09 11:08:20|458.54|456.14|458.71|456.31|458.71|456.31|458.54|456.14|0
1654772910000|2022-06-09 11:08:30|458.63|456.23|458.54|456.14|458.63|456.23|458.46|456.06|0
1654772920000|2022-06-09 11:08:40|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1654772940000|2022-06-09 11:09:00|458.54|456.14|458.63|456.23|458.71|456.31|458.54|456.14|0
1654772950000|2022-06-09 11:09:10|458.54|456.14|458.37|455.97|458.54|456.14|458.37|455.97|0
1654772960000|2022-06-09 11:09:20|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1654772970000|2022-06-09 11:09:30|458.02|455.62|458.37|455.97|458.37|455.97|458.02|455.62|0
1654772990000|2022-06-09 11:09:50|458.54|456.14|458.54|456.14|458.71|456.31|458.54|456.14|0
1654773000000|2022-06-09 11:10:00|458.37|455.97|458.54|456.14|458.54|456.14|458.37|455.97|0
1654773010000|2022-06-09 11:10:10|458.36|455.96|458.19|455.79|458.36|455.96|458.19|455.79|0
1654773020000|2022-06-09 11:10:20|458.28|455.88|458.36|455.96|458.36|455.96|458.19|455.79|0
1654773030000|2022-06-09 11:10:30|458.19|455.79|458.02|455.62|458.19|455.79|458.02|455.62|0
1654773040000|2022-06-09 11:10:40|457.84|455.44|457.67|455.27|458.02|455.62|457.59|455.19|0
1654773050000|2022-06-09 11:10:50|457.84|455.44|457.84|455.44|457.84|455.44|457.84|455.44|0
1654773070000|2022-06-09 11:11:10|458.02|455.62|457.5|455.1|458.02|455.62|457.5|455.1|0
1654773110000|2022-06-09 11:11:50|457.59|455.19|457.67|455.27|457.67|455.27|457.59|455.19|0
1654773120000|2022-06-09 11:12:00|457.84|455.44|457.84|455.44|458.02|455.62|457.84|455.44|0
1654773140000|2022-06-09 11:12:20|457.76|455.36|457.84|455.44|457.84|455.44|457.76|455.36|0
1654773150000|2022-06-09 11:12:30|457.76|455.36|457.84|455.44|458.02|455.62|457.76|455.36|0
1654773160000|2022-06-09 11:12:40|457.67|455.27|457.84|455.44|457.84|455.44|457.67|455.27|0
1654773170000|2022-06-09 11:12:50|457.93|455.53|458.19|455.79|458.19|455.79|457.93|455.53|0
1654773180000|2022-06-09 11:13:00|458.36|455.96|458.36|455.96|458.36|455.96|458.36|455.96|0
1654773190000|2022-06-09 11:13:10|458.19|455.79|458.28|455.88|458.28|455.88|458.02|455.62|0
1654773200000|2022-06-09 11:13:20|458.19|455.79|458.02|455.62|458.19|455.79|457.93|455.53|0
1654773220000|2022-06-09 11:13:40|457.84|455.44|457.76|455.36|457.84|455.44|457.76|455.36|0
1654773230000|2022-06-09 11:13:50|457.84|455.44|457.67|455.27|457.84|455.44|457.67|455.27|0
1654773240000|2022-06-09 11:14:00|457.5|455.1|457.5|455.1|457.5|455.1|457.5|455.1|0
1654773250000|2022-06-09 11:14:10|457.41|455.01|457.32|454.92|457.41|455.01|457.32|454.92|0
1654773260000|2022-06-09 11:14:20|457.15|454.75|457.32|454.92|457.32|454.92|457.15|454.75|0
1654773270000|2022-06-09 11:14:30|457.24|454.84|457.15|454.75|457.24|454.84|457.15|454.75|0
1654773280000|2022-06-09 11:14:40|457.32|454.92|457.24|454.84|457.32|454.92|457.24|454.84|0
1654773290000|2022-06-09 11:14:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1654773300000|2022-06-09 11:15:00|457.32|454.92|457.32|454.92|457.5|455.1|457.32|454.92|0
1654773310000|2022-06-09 11:15:10|457.24|454.84|457.24|454.84|457.24|454.84|457.24|454.84|0
1654773320000|2022-06-09 11:15:20|457.32|454.92|456.98|454.58|457.32|454.92|456.98|454.58|0
1654773330000|2022-06-09 11:15:30|457.07|454.67|456.98|454.58|457.07|454.67|456.98|454.58|0
1654773340000|2022-06-09 11:15:40|456.8|454.4|456.8|454.4|456.8|454.4|456.8|454.4|0
1654773350000|2022-06-09 11:15:50|456.98|454.58|456.8|454.4|456.98|454.58|456.8|454.4|0
1654773360000|2022-06-09 11:16:00|456.98|454.58|456.98|454.58|456.98|454.58|456.98|454.58|0
1654773370000|2022-06-09 11:16:10|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1654773380000|2022-06-09 11:16:20|457.32|454.92|457.07|454.67|457.32|454.92|457.07|454.67|0
1654773390000|2022-06-09 11:16:30|456.98|454.58|456.98|454.58|456.98|454.58|456.98|454.58|0
1654773400000|2022-06-09 11:16:40|457.07|454.67|457.07|454.67|457.07|454.67|457.07|454.67|0
1654773410000|2022-06-09 11:16:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1654773420000|2022-06-09 11:17:00|457.32|454.92|457.5|455.1|457.5|455.1|457.32|454.92|0
1654773430000|2022-06-09 11:17:10|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1654773440000|2022-06-09 11:17:20|457.84|455.44|457.84|455.44|457.84|455.44|457.84|455.44|0
1654773450000|2022-06-09 11:17:30|457.76|455.36|457.76|455.36|457.76|455.36|457.76|455.36|0
1654773460000|2022-06-09 11:17:40|458.02|455.62|458.36|455.96|458.36|455.96|458.02|455.62|0
1654773480000|2022-06-09 11:18:00|458.54|456.14|458.63|456.23|458.71|456.31|458.54|456.14|0
1654773490000|2022-06-09 11:18:10|458.54|456.14|458.71|456.31|458.71|456.31|458.54|456.14|0
1654773510000|2022-06-09 11:18:30|459.23|456.83|459.06|456.66|459.23|456.83|459.06|456.66|0
1654773520000|2022-06-09 11:18:40|459.23|456.83|459.06|456.66|459.23|456.83|459.06|456.66|0
1654773530000|2022-06-09 11:18:50|459.23|456.83|459.06|456.66|459.23|456.83|459.06|456.66|0
1654773540000|2022-06-09 11:19:00|458.88|456.48|459.06|456.66|459.06|456.66|458.88|456.48|0
1654773550000|2022-06-09 11:19:10|459.23|456.83|459.06|456.66|459.23|456.83|459.06|456.66|0
1654773560000|2022-06-09 11:19:20|458.71|456.31|458.88|456.48|458.88|456.48|458.71|456.31|0
1654773570000|2022-06-09 11:19:30|459.06|456.66|459.06|456.66|459.06|456.66|459.06|456.66|0
1654773580000|2022-06-09 11:19:40|459.23|456.83|459.23|456.83|459.32|456.92|459.23|456.83|0
1654773600000|2022-06-09 11:20:00|459.32|456.92|459.67|457.27|459.67|457.27|459.32|456.92|0
1654773610000|2022-06-09 11:20:10|459.75|457.35|459.58|457.18|459.75|457.35|459.58|457.18|0
1654773620000|2022-06-09 11:20:20|459.67|457.27|459.58|457.18|459.67|457.27|459.58|457.18|0
1654773630000|2022-06-09 11:20:30|459.67|457.27|459.15|456.75|459.67|457.27|459.15|456.75|0
1654773640000|2022-06-09 11:20:40|459.05|456.65|459.4|457|459.4|457|459.05|456.65|0
1654773660000|2022-06-09 11:21:00|459.75|457.35|459.75|457.35|459.92|457.52|459.75|457.35|0
1654773670000|2022-06-09 11:21:10|459.4|457|459.4|457|459.4|457|459.23|456.83|0
1654773680000|2022-06-09 11:21:20|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1654773690000|2022-06-09 11:21:30|459.4|457|459.4|457|459.49|457.09|459.4|457|0
1654773700000|2022-06-09 11:21:40|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1654773710000|2022-06-09 11:21:50|459.4|457|459.05|456.65|459.4|457|459.05|456.65|0
1654773720000|2022-06-09 11:22:00|459.23|456.83|459.05|456.65|459.23|456.83|459.05|456.65|0
1654773730000|2022-06-09 11:22:10|458.88|456.48|458.88|456.48|459.05|456.65|458.88|456.48|0
1654773740000|2022-06-09 11:22:20|458.8|456.4|458.88|456.48|458.88|456.48|458.71|456.31|0
1654773750000|2022-06-09 11:22:30|458.97|456.57|458.8|456.4|458.97|456.57|458.8|456.4|0
1654773760000|2022-06-09 11:22:40|458.88|456.48|458.71|456.31|458.88|456.48|458.71|456.31|0
1654773770000|2022-06-09 11:22:50|456.97|454.57|454.56|452.16|456.97|454.57|454.56|452.16|0
1654773780000|2022-06-09 11:23:00|455.07|452.67|455.25|452.85|456.03|453.63|455.07|452.67|0
1654773790000|2022-06-09 11:23:10|456.11|453.71|454.73|452.33|456.8|454.4|454.73|452.33|0
1654773800000|2022-06-09 11:23:20|452.83|450.43|453.09|450.69|453.18|450.78|452.66|450.26|0
1654773810000|2022-06-09 11:23:30|452.83|450.43|453.61|451.21|453.69|451.29|452.83|450.43|0
1654773820000|2022-06-09 11:23:40|454.04|451.64|454.21|451.81|454.21|451.81|453.78|451.38|0
1654773830000|2022-06-09 11:23:50|454.38|451.98|454.73|452.33|454.9|452.5|454.38|451.98|0
1654773840000|2022-06-09 11:24:00|454.21|451.81|454.73|452.33|454.73|452.33|454.21|451.81|0
1654773850000|2022-06-09 11:24:10|454.55|452.15|455.07|452.67|455.42|453.02|454.55|452.15|0
1654773860000|2022-06-09 11:24:20|455.59|453.19|455.51|453.11|455.59|453.19|455.51|453.11|0
1654773870000|2022-06-09 11:24:30|455.76|453.36|455.76|453.36|455.76|453.36|455.42|453.02|0
1654773880000|2022-06-09 11:24:40|455.42|453.02|455.76|453.36|455.76|453.36|455.42|453.02|0
1654773890000|2022-06-09 11:24:50|455.59|453.19|455.24|452.84|455.76|453.36|455.24|452.84|0
1654773900000|2022-06-09 11:25:00|455.94|453.54|456.11|453.71|456.11|453.71|455.94|453.54|0
1654773910000|2022-06-09 11:25:10|456.28|453.88|455.94|453.54|456.28|453.88|455.94|453.54|0
1654773920000|2022-06-09 11:25:20|455.76|453.36|455.59|453.19|455.76|453.36|455.59|453.19|0
1654773930000|2022-06-09 11:25:30|455.42|453.02|455.59|453.19|455.59|453.19|455.24|452.84|0
1654773940000|2022-06-09 11:25:40|455.76|453.36|455.94|453.54|455.94|453.54|455.76|453.36|0
1654773950000|2022-06-09 11:25:50|456.11|453.71|456.45|454.05|456.45|454.05|456.11|453.71|0
1654773960000|2022-06-09 11:26:00|456.28|453.88|456.28|453.88|456.8|454.4|456.28|453.88|0
1654773970000|2022-06-09 11:26:10|456.8|454.4|456.97|454.57|456.97|454.57|456.8|454.4|0
1654773980000|2022-06-09 11:26:20|456.89|454.49|457.15|454.75|457.15|454.75|456.8|454.4|0
1654773990000|2022-06-09 11:26:30|457.32|454.92|457.32|454.92|457.49|455.09|457.15|454.75|0
1654774000000|2022-06-09 11:26:40|457.41|455.01|457.32|454.92|457.41|455.01|457.32|454.92|0
1654774010000|2022-06-09 11:26:50|457.24|454.84|457.67|455.27|457.67|455.27|457.24|454.84|0
1654774020000|2022-06-09 11:27:00|457.84|455.44|457.58|455.18|457.84|455.44|457.58|455.18|0
1654774030000|2022-06-09 11:27:10|457.67|455.27|457.41|455.01|457.67|455.27|457.15|454.75|0
1654774040000|2022-06-09 11:27:20|457.76|455.36|457.84|455.44|457.84|455.44|457.67|455.27|0
1654774050000|2022-06-09 11:27:30|457.67|455.27|457.84|455.44|457.84|455.44|457.67|455.27|0
1654774060000|2022-06-09 11:27:40|458.01|455.61|458.01|455.61|458.01|455.61|457.84|455.44|0
1654774070000|2022-06-09 11:27:50|458.36|455.96|458.53|456.13|458.53|456.13|458.36|455.96|0
1654774080000|2022-06-09 11:28:00|458.36|455.96|458.1|455.7|458.36|455.96|458.1|455.7|0
1654774090000|2022-06-09 11:28:10|458.18|455.78|458.01|455.61|458.18|455.78|458.01|455.61|0
1654774100000|2022-06-09 11:28:20|458.18|455.78|457.84|455.44|458.18|455.78|457.84|455.44|0
1654774110000|2022-06-09 11:28:30|457.49|455.09|457.24|454.84|457.49|455.09|457.24|454.84|0
1654774120000|2022-06-09 11:28:40|457.32|454.92|457.32|454.92|457.32|454.92|457.24|454.84|0
1654774130000|2022-06-09 11:28:50|457.24|454.84|457.32|454.92|457.32|454.92|457.24|454.84|0
1654774140000|2022-06-09 11:29:00|457.41|455.01|457.32|454.92|457.41|455.01|457.24|454.84|0
1654774150000|2022-06-09 11:29:10|457.06|454.66|457.24|454.84|457.24|454.84|457.06|454.66|0
1654774160000|2022-06-09 11:29:20|457.84|455.44|458.01|455.61|458.01|455.61|457.84|455.44|0
1654774170000|2022-06-09 11:29:30|458.18|455.78|458.53|456.13|458.88|456.48|458.18|455.78|0
1654774180000|2022-06-09 11:29:40|458.36|455.96|458.01|455.61|458.36|455.96|458.01|455.61|0
1654774200000|2022-06-09 11:30:00|457.93|455.53|457.84|455.44|458.01|455.61|457.84|455.44|0
1654774210000|2022-06-09 11:30:10|458.01|455.61|458.36|455.96|458.53|456.13|458.01|455.61|0
1654774220000|2022-06-09 11:30:20|458.27|455.87|458.18|455.78|458.36|455.96|458.18|455.78|0
1654774230000|2022-06-09 11:30:30|458.1|455.7|458.1|455.7|458.18|455.78|458.1|455.7|0
1654774240000|2022-06-09 11:30:40|458.01|455.61|458.36|455.96|458.36|455.96|457.84|455.44|0
1654774250000|2022-06-09 11:30:50|458.18|455.78|457.93|455.53|458.36|455.96|457.93|455.53|0
1654774260000|2022-06-09 11:31:00|457.84|455.44|457.66|455.26|458.01|455.61|457.66|455.26|0
1654774270000|2022-06-09 11:31:10|457.58|455.18|457.84|455.44|457.84|455.44|457.58|455.18|0
1654774280000|2022-06-09 11:31:20|457.66|455.26|457.66|455.26|457.75|455.35|457.66|455.26|0
1654774290000|2022-06-09 11:31:30|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1654774300000|2022-06-09 11:31:40|457.58|455.18|457.49|455.09|457.58|455.18|457.49|455.09|0
1654774310000|2022-06-09 11:31:50|457.41|455.01|457.32|454.92|457.41|455.01|457.14|454.74|0
1654774320000|2022-06-09 11:32:00|456.97|454.57|457.49|455.09|457.49|455.09|456.97|454.57|0
1654774330000|2022-06-09 11:32:10|457.14|454.74|457.49|455.09|457.49|455.09|457.14|454.74|0
1654774340000|2022-06-09 11:32:20|457.84|455.44|458.18|455.78|458.18|455.78|457.84|455.44|0
1654774350000|2022-06-09 11:32:30|458.36|455.96|458.7|456.3|458.7|456.3|458.36|455.96|0
1654774360000|2022-06-09 11:32:40|458.53|456.13|458.53|456.13|458.62|456.22|458.53|456.13|0
1654774370000|2022-06-09 11:32:50|458.45|456.05|458.88|456.48|458.88|456.48|458.45|456.05|0
1654774380000|2022-06-09 11:33:00|458.45|456.05|458.01|455.61|458.45|456.05|458.01|455.61|0
1654774390000|2022-06-09 11:33:10|458.18|455.78|458.01|455.61|458.18|455.78|458.01|455.61|0
1654774400000|2022-06-09 11:33:20|458.18|455.78|458.27|455.87|458.27|455.87|458.1|455.7|0
1654774410000|2022-06-09 11:33:30|458.36|455.96|458.27|455.87|458.36|455.96|458.27|455.87|0
1654774420000|2022-06-09 11:33:40|458.36|455.96|458.53|456.13|458.62|456.22|458.36|455.96|0
1654774430000|2022-06-09 11:33:50|458.62|456.22|458.53|456.13|458.62|456.22|458.53|456.13|0
1654774440000|2022-06-09 11:34:00|458.27|455.87|458.18|455.78|458.27|455.87|458.18|455.78|0
1654774450000|2022-06-09 11:34:10|458.27|455.87|458.01|455.61|458.27|455.87|458.01|455.61|0
1654774460000|2022-06-09 11:34:20|457.93|455.53|458.01|455.61|458.01|455.61|457.84|455.44|0
1654774470000|2022-06-09 11:34:30|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1654774480000|2022-06-09 11:34:40|458.1|455.7|458.1|455.7|458.18|455.78|458.1|455.7|0
1654774490000|2022-06-09 11:34:50|457.84|455.44|460.27|457.87|460.27|457.87|457.84|455.44|0
1654774500000|2022-06-09 11:35:00|460.26|457.86|460.44|458.04|460.79|458.39|460.26|457.86|0
1654774510000|2022-06-09 11:35:10|460.26|457.86|459.92|457.52|460.26|457.86|459.92|457.52|0
1654774520000|2022-06-09 11:35:20|460.26|457.86|459.92|457.52|460.26|457.86|459.92|457.52|0
1654774530000|2022-06-09 11:35:30|459.74|457.34|459.92|457.52|459.92|457.52|459.74|457.34|0
1654774540000|2022-06-09 11:35:40|459.74|457.34|459.74|457.34|459.92|457.52|459.74|457.34|0
1654774550000|2022-06-09 11:35:50|459.57|457.17|459.57|457.17|459.74|457.34|459.57|457.17|0
1654774560000|2022-06-09 11:36:00|460.09|457.69|459.57|457.17|460.09|457.69|459.57|457.17|0
1654774570000|2022-06-09 11:36:10|459.4|457|459.74|457.34|459.74|457.34|459.4|457|0
1654774580000|2022-06-09 11:36:20|459.83|457.43|459.57|457.17|459.83|457.43|459.4|457|0
1654774590000|2022-06-09 11:36:30|459.74|457.34|459.92|457.52|459.92|457.52|459.74|457.34|0
1654774600000|2022-06-09 11:36:40|459.74|457.34|459.92|457.52|459.92|457.52|459.74|457.34|0
1654774610000|2022-06-09 11:36:50|460.09|457.69|459.57|457.17|460.09|457.69|459.57|457.17|0
1654774620000|2022-06-09 11:37:00|459.92|457.52|460.09|457.69|460.09|457.69|459.74|457.34|0
1654774630000|2022-06-09 11:37:10|459.92|457.52|459.92|457.52|460.09|457.69|459.92|457.52|0
1654774640000|2022-06-09 11:37:20|460.09|457.69|460.18|457.78|460.18|457.78|460.09|457.69|0
1654774650000|2022-06-09 11:37:30|460.26|457.86|459.92|457.52|460.26|457.86|459.92|457.52|0
1654774660000|2022-06-09 11:37:40|460.09|457.69|460.09|457.69|460.09|457.69|460.09|457.69|0
1654774670000|2022-06-09 11:37:50|459.92|457.52|459.92|457.52|459.92|457.52|459.92|457.52|0
1654774680000|2022-06-09 11:38:00|460.01|457.61|459.74|457.34|460.09|457.69|459.74|457.34|0
1654774690000|2022-06-09 11:38:10|459.57|457.17|459.57|457.17|459.57|457.17|459.57|457.17|0
1654774700000|2022-06-09 11:38:20|459.49|457.09|459.74|457.34|459.74|457.34|459.49|457.09|0
1654774710000|2022-06-09 11:38:30|459.66|457.26|459.4|457|459.66|457.26|459.4|457|0
1654774720000|2022-06-09 11:38:40|459.57|457.17|459.4|457|459.57|457.17|459.4|457|0
1654774730000|2022-06-09 11:38:50|459.74|457.34|459.66|457.26|459.74|457.34|459.57|457.17|0
1654774740000|2022-06-09 11:39:00|459.49|457.09|459.4|457|459.74|457.34|459.4|457|0
1654774750000|2022-06-09 11:39:10|459.39|456.99|459.22|456.82|459.39|456.99|459.22|456.82|0
1654774760000|2022-06-09 11:39:20|459.05|456.65|459.22|456.82|459.39|456.99|459.05|456.65|0
1654774770000|2022-06-09 11:39:30|459.31|456.91|459.22|456.82|459.31|456.91|459.22|456.82|0
1654774780000|2022-06-09 11:39:40|459.39|456.99|459.49|457.09|459.49|457.09|459.39|456.99|0
1654774790000|2022-06-09 11:39:50|459.57|457.17|459.48|457.08|459.57|457.17|459.48|457.08|0
1654774800000|2022-06-09 11:40:00|459.57|457.17|459.66|457.26|459.66|457.26|459.39|456.99|0
1654774810000|2022-06-09 11:40:10|459.74|457.34|459.39|456.99|459.74|457.34|459.39|456.99|0
1654774820000|2022-06-09 11:40:20|459.48|457.08|459.57|457.17|459.57|457.17|459.48|457.08|0
1654774830000|2022-06-09 11:40:30|459.48|457.08|459.39|456.99|459.48|457.08|459.39|456.99|0
1654774840000|2022-06-09 11:40:40|459.57|457.17|459.74|457.34|459.74|457.34|459.57|457.17|0
1654774850000|2022-06-09 11:40:50|459.66|457.26|459.57|457.17|459.74|457.34|459.57|457.17|0
1654774860000|2022-06-09 11:41:00|459.74|457.34|459.66|457.26|459.74|457.34|459.57|457.17|0
1654774870000|2022-06-09 11:41:10|459.74|457.34|459.83|457.43|459.83|457.43|459.57|457.17|0
1654774880000|2022-06-09 11:41:20|459.92|457.52|459.83|457.43|459.92|457.52|459.83|457.43|0
1654774890000|2022-06-09 11:41:30|459.92|457.52|460.09|457.69|460.18|457.78|459.92|457.52|0
1654774900000|2022-06-09 11:41:40|460.01|457.61|460.01|457.61|460.01|457.61|460.01|457.61|0
1654774910000|2022-06-09 11:41:50|460.09|457.69|460.09|457.69|460.09|457.69|460.09|457.69|0
1654774920000|2022-06-09 11:42:00|460.26|457.86|460.26|457.86|460.26|457.86|460.09|457.69|0
1654774930000|2022-06-09 11:42:10|460.35|457.95|460.26|457.86|460.35|457.95|460.26|457.86|0
1654774940000|2022-06-09 11:42:20|460.09|457.69|460.09|457.69|460.09|457.69|460.09|457.69|0
1654774950000|2022-06-09 11:42:30|460.01|457.61|460|457.6|460.01|457.61|460|457.6|0
1654774960000|2022-06-09 11:42:40|459.91|457.51|459.48|457.08|459.91|457.51|459.48|457.08|0
1654774970000|2022-06-09 11:42:50|459.74|457.34|459.74|457.34|459.74|457.34|459.74|457.34|0
1654774980000|2022-06-09 11:43:00|459.83|457.43|459.66|457.26|459.83|457.43|459.57|457.17|0
1654774990000|2022-06-09 11:43:10|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1654775000000|2022-06-09 11:43:20|459.39|456.99|459.31|456.91|459.39|456.99|459.31|456.91|0
1654775020000|2022-06-09 11:43:40|459.22|456.82|458.96|456.56|459.22|456.82|458.96|456.56|0
1654775030000|2022-06-09 11:43:50|459.05|456.65|458.62|456.22|459.05|456.65|458.62|456.22|0
1654775040000|2022-06-09 11:44:00|458.53|456.13|458.1|455.7|458.53|456.13|458.1|455.7|0
1654775050000|2022-06-09 11:44:10|458.27|455.87|458.96|456.56|458.96|456.56|458.27|455.87|0
1654775060000|2022-06-09 11:44:20|459.05|456.65|458.87|456.47|459.05|456.65|458.87|456.47|0
1654775070000|2022-06-09 11:44:30|458.79|456.39|458.87|456.47|458.87|456.47|458.79|456.39|0
1654775080000|2022-06-09 11:44:40|458.7|456.3|458.44|456.04|458.7|456.3|458.44|456.04|0
1654775090000|2022-06-09 11:44:50|458.35|455.95|458.27|455.87|458.44|456.04|458.27|455.87|0
1654775100000|2022-06-09 11:45:00|458.1|455.7|458.1|455.7|458.1|455.7|458.1|455.7|0
1654775110000|2022-06-09 11:45:10|458.35|455.95|458.62|456.22|458.62|456.22|458.35|455.95|0
1654775120000|2022-06-09 11:45:20|458.44|456.04|458.7|456.3|458.7|456.3|458.44|456.04|0
1654775130000|2022-06-09 11:45:30|458.53|456.13|458.18|455.78|458.62|456.22|458.18|455.78|0
1654775140000|2022-06-09 11:45:40|458.44|456.04|457.14|454.74|458.44|456.04|457.14|454.74|0
1654775150000|2022-06-09 11:45:50|456.54|454.14|455.41|453.01|456.54|454.14|455.41|453.01|0
1654775160000|2022-06-09 11:46:00|454.37|451.97|454.29|451.89|455.41|453.01|454.29|451.89|0
1654775170000|2022-06-09 11:46:10|455.15|452.75|455.76|453.36|455.76|453.36|455.06|452.66|0
1654775180000|2022-06-09 11:46:20|456.62|454.22|456.71|454.31|456.79|454.39|456.27|453.87|0
1654775190000|2022-06-09 11:46:30|456.97|454.57|457.58|455.18|457.58|455.18|456.97|454.57|0
1654775200000|2022-06-09 11:46:40|457.66|455.26|458.18|455.78|458.35|455.95|457.66|455.26|0
1654775210000|2022-06-09 11:46:50|458.87|456.47|460.26|457.86|460.26|457.86|458.87|456.47|0
1654775220000|2022-06-09 11:47:00|460.43|458.03|459.74|457.34|460.43|458.03|459.74|457.34|0
1654775230000|2022-06-09 11:47:10|459.91|457.51|459.74|457.34|459.91|457.51|459.74|457.34|0
1654775240000|2022-06-09 11:47:20|459.48|457.08|459.31|456.91|459.48|457.08|459.14|456.74|0
1654775250000|2022-06-09 11:47:30|459.74|457.34|459.57|457.17|459.83|457.43|459.57|457.17|0
1654775260000|2022-06-09 11:47:40|459.04|456.64|459.31|456.91|459.31|456.91|458.27|455.87|0
1654775270000|2022-06-09 11:47:50|459.66|457.26|459.91|457.51|460.43|458.03|459.66|457.26|0
1654775280000|2022-06-09 11:48:00|460.18|457.78|460.52|458.12|460.52|458.12|460.18|457.78|0
1654775290000|2022-06-09 11:48:10|460.87|458.47|460.96|458.56|460.96|458.56|460.43|458.03|0
1654775300000|2022-06-09 11:48:20|461.3|458.9|461.57|459.17|461.65|459.25|461.3|458.9|0
1654775310000|2022-06-09 11:48:30|461.65|459.25|461.83|459.43|461.83|459.43|461.65|459.25|0
1654775320000|2022-06-09 11:48:40|461.74|459.34|462.35|459.95|462.7|460.3|461.74|459.34|0
1654775330000|2022-06-09 11:48:50|461.92|459.52|463.22|460.82|463.22|460.82|461.92|459.52|0
1654775340000|2022-06-09 11:49:00|462.87|460.47|463.04|460.64|463.22|460.82|462.87|460.47|0
1654775350000|2022-06-09 11:49:10|462.79|460.39|463.92|461.52|463.92|461.52|462.79|460.39|0
1654775360000|2022-06-09 11:49:20|463.57|461.17|463.04|460.64|463.57|461.17|463.04|460.64|0
1654775370000|2022-06-09 11:49:30|462.9|460.5|463.69|461.29|463.86|461.46|462.9|460.5|0
1654775380000|2022-06-09 11:49:40|464.82|462.42|464.82|462.42|464.99|462.59|464.82|462.42|0
1654775390000|2022-06-09 11:49:50|464.64|462.24|464.56|462.16|464.64|462.24|464.56|462.16|0
1654775400000|2022-06-09 11:50:00|464.73|462.33|464.21|461.81|464.73|462.33|464.21|461.81|0
1654775410000|2022-06-09 11:50:10|464.04|461.64|464.04|461.64|464.47|462.07|464.04|461.64|0
1654775420000|2022-06-09 11:50:20|463.6|461.2|463.17|460.77|463.6|461.2|463.17|460.77|0
1654775430000|2022-06-09 11:50:30|462.9|460.5|463.42|461.02|464.12|461.72|462.9|460.5|0
1654775440000|2022-06-09 11:50:40|463.17|460.77|463.17|460.77|463.25|460.85|462.9|460.5|0
1654775450000|2022-06-09 11:50:50|463.08|460.68|462.73|460.33|463.08|460.68|462.73|460.33|0
1654775460000|2022-06-09 11:51:00|462.9|460.5|463.51|461.11|463.51|461.11|462.9|460.5|0
1654775470000|2022-06-09 11:51:10|463.42|461.02|462.9|460.5|463.42|461.02|462.9|460.5|0
1654775480000|2022-06-09 11:51:20|462.73|460.33|462.38|459.98|462.73|460.33|462.38|459.98|0
1654775490000|2022-06-09 11:51:30|462.2|459.8|462.2|459.8|462.2|459.8|462.03|459.63|0
1654775500000|2022-06-09 11:51:40|462.3|459.9|463.34|460.94|463.34|460.94|462.2|459.8|0
1654775510000|2022-06-09 11:51:50|463.25|460.85|463.6|461.2|463.6|461.2|463.25|460.85|0
1654775520000|2022-06-09 11:52:00|463.86|461.46|463.95|461.55|463.95|461.55|463.6|461.2|0
1654775530000|2022-06-09 11:52:10|463.86|461.46|463.95|461.55|463.95|461.55|463.86|461.46|0
1654775540000|2022-06-09 11:52:20|464.12|461.72|463.95|461.55|464.47|462.07|463.95|461.55|0
1654775550000|2022-06-09 11:52:30|463.77|461.37|464.29|461.89|464.29|461.89|463.77|461.37|0
1654775560000|2022-06-09 11:52:40|464.64|462.24|464.64|462.24|464.99|462.59|464.64|462.24|0
1654775570000|2022-06-09 11:52:50|464.29|461.89|463.77|461.37|464.29|461.89|463.77|461.37|0
1654775580000|2022-06-09 11:53:00|463.42|461.02|463.6|461.2|463.95|461.55|463.42|461.02|0
1654775590000|2022-06-09 11:53:10|464.29|461.89|464.29|461.89|464.29|461.89|463.95|461.55|0
1654775600000|2022-06-09 11:53:20|464.21|461.81|464.47|462.07|464.47|462.07|464.21|461.81|0
1654775610000|2022-06-09 11:53:30|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1654775620000|2022-06-09 11:53:40|464.12|461.72|464.12|461.72|464.29|461.89|464.12|461.72|0
1654775630000|2022-06-09 11:53:50|464.29|461.89|463.94|461.54|464.29|461.89|463.69|461.29|0
1654775640000|2022-06-09 11:54:00|464.04|461.64|464.29|461.89|464.29|461.89|464.04|461.64|0
1654775650000|2022-06-09 11:54:10|463.94|461.54|464.29|461.89|464.38|461.98|463.94|461.54|0
1654775660000|2022-06-09 11:54:20|464.21|461.81|464.12|461.72|464.29|461.89|464.12|461.72|0
1654775670000|2022-06-09 11:54:30|464.29|461.89|464.64|462.24|464.64|462.24|464.21|461.81|0
1654775680000|2022-06-09 11:54:40|464.99|462.59|465.51|463.11|465.51|463.11|464.99|462.59|0
1654775690000|2022-06-09 11:54:50|465.61|463.21|465.86|463.46|465.86|463.46|465.61|463.21|0
1654775700000|2022-06-09 11:55:00|465.61|463.21|466.04|463.64|466.04|463.64|465.61|463.21|0
1654775710000|2022-06-09 11:55:10|465.51|463.11|466.56|464.16|466.56|464.16|465.51|463.11|0
1654775720000|2022-06-09 11:55:20|466.39|463.99|466.21|463.81|466.56|464.16|466.04|463.64|0
1654775730000|2022-06-09 11:55:30|466.13|463.73|465.86|463.46|466.13|463.73|465.69|463.29|0
1654775740000|2022-06-09 11:55:40|466.21|463.81|466.74|464.34|466.74|464.34|466.21|463.81|0
1654775750000|2022-06-09 11:55:50|467.09|464.69|467.09|464.69|467.44|465.04|467.09|464.69|0
1654775760000|2022-06-09 11:56:00|466.91|464.51|467.09|464.69|467.09|464.69|466.91|464.51|0
1654775770000|2022-06-09 11:56:10|467|464.6|466.13|463.73|467|464.6|466.13|463.73|0
1654775780000|2022-06-09 11:56:20|465.86|463.46|466.21|463.81|466.21|463.81|465.86|463.46|0
1654775790000|2022-06-09 11:56:30|466.04|463.64|466.91|464.51|466.91|464.51|466.04|463.64|0
1654775800000|2022-06-09 11:56:40|467.09|464.69|467.61|465.21|467.61|465.21|467.09|464.69|0
1654775810000|2022-06-09 11:56:50|467.26|464.86|467.44|465.04|467.61|465.21|467.26|464.86|0
1654775820000|2022-06-09 11:57:00|467.61|465.21|467.44|465.04|467.61|465.21|467.44|465.04|0
1654775830000|2022-06-09 11:57:10|467.53|465.13|467.09|464.69|467.53|465.13|466.91|464.51|0
1654775840000|2022-06-09 11:57:20|466.91|464.51|466.56|464.16|466.91|464.51|466.56|464.16|0
1654775850000|2022-06-09 11:57:30|466.39|463.99|466.04|463.64|466.39|463.99|466.04|463.64|0
1654775860000|2022-06-09 11:57:40|466.21|463.81|465.86|463.46|466.56|464.16|465.86|463.46|0
1654775870000|2022-06-09 11:57:50|466.04|463.64|466.04|463.64|466.13|463.73|465.86|463.46|0
1654775880000|2022-06-09 11:58:00|466.74|464.34|467.61|465.21|467.61|465.21|466.74|464.34|0
1654775890000|2022-06-09 11:58:10|467.7|465.3|467.44|465.04|467.7|465.3|466.91|464.51|0
1654775900000|2022-06-09 11:58:20|467.61|465.21|466.04|463.64|467.61|465.21|466.04|463.64|0
1654775910000|2022-06-09 11:58:30|466.3|463.9|466.04|463.64|466.3|463.9|466.04|463.64|0
1654775920000|2022-06-09 11:58:40|465.69|463.29|466.04|463.64|466.04|463.64|465.69|463.29|0
1654775930000|2022-06-09 11:58:50|465.69|463.29|465.86|463.46|465.86|463.46|465.69|463.29|0
1654775940000|2022-06-09 11:59:00|465.95|463.55|465.69|463.29|465.95|463.55|465.69|463.29|0
1654775950000|2022-06-09 11:59:10|465.86|463.46|465.69|463.29|466.04|463.64|465.6|463.2|0
1654775960000|2022-06-09 11:59:20|465.51|463.11|465.34|462.94|465.51|463.11|465.34|462.94|0
1654775970000|2022-06-09 11:59:30|465.16|462.76|465.51|463.11|465.51|463.11|465.16|462.76|0
1654775980000|2022-06-09 11:59:40|465.69|463.29|465.78|463.38|465.86|463.46|465.69|463.29|0
1654775990000|2022-06-09 11:59:50|465.51|463.11|465.69|463.29|465.86|463.46|465.51|463.11|0
1654776000000|2022-06-09 12:00:00|465.86|463.46|466.04|463.64|466.13|463.73|465.86|463.46|0
1654776010000|2022-06-09 12:00:10|465.69|463.29|465.95|463.55|466.04|463.64|465.69|463.29|0
1654776020000|2022-06-09 12:00:20|466.04|463.64|466.21|463.81|466.56|464.16|466.04|463.64|0
1654776030000|2022-06-09 12:00:30|466.56|464.16|466.83|464.43|466.83|464.43|466.39|463.99|0
1654776040000|2022-06-09 12:00:40|466.91|464.51|466.91|464.51|467.09|464.69|466.91|464.51|0
1654776050000|2022-06-09 12:00:50|466.39|463.99|466.04|463.64|466.56|464.16|466.04|463.64|0
1654776060000|2022-06-09 12:01:00|466.21|463.81|466.74|464.34|466.74|464.34|465.86|463.46|0
1654776070000|2022-06-09 12:01:10|466.56|464.16|466.74|464.34|466.74|464.34|466.56|464.16|0
1654776080000|2022-06-09 12:01:20|466.91|464.51|466.74|464.34|467.09|464.69|466.74|464.34|0
1654776090000|2022-06-09 12:01:30|466.56|464.16|466.56|464.16|466.56|464.16|466.56|464.16|0
1654776100000|2022-06-09 12:01:40|466.65|464.25|466.56|464.16|466.65|464.25|466.56|464.16|0
1654776110000|2022-06-09 12:01:50|466.74|464.34|466.74|464.34|466.91|464.51|466.74|464.34|0
1654776120000|2022-06-09 12:02:00|466.91|464.51|466.91|464.51|467.09|464.69|466.91|464.51|0
1654776130000|2022-06-09 12:02:10|467.09|464.69|467.26|464.86|467.26|464.86|467.09|464.69|0
1654776140000|2022-06-09 12:02:20|467.44|465.04|467.26|464.86|467.61|465.21|467.26|464.86|0
1654776150000|2022-06-09 12:02:30|467.09|464.69|466.91|464.51|467.09|464.69|466.91|464.51|0
1654776160000|2022-06-09 12:02:40|467.79|465.39|467.79|465.39|467.79|465.39|467.79|465.39|0
1654776170000|2022-06-09 12:02:50|467.61|465.21|467.61|465.21|467.61|465.21|467.44|465.04|0
1654776180000|2022-06-09 12:03:00|467.44|465.04|467.26|464.86|467.61|465.21|467.26|464.86|0
1654776190000|2022-06-09 12:03:10|467.43|465.03|466.56|464.16|467.43|465.03|466.56|464.16|0
1654776200000|2022-06-09 12:03:20|466.21|463.81|466.39|463.99|466.39|463.99|466.21|463.81|0
1654776210000|2022-06-09 12:03:30|466.04|463.64|466.21|463.81|466.21|463.81|465.95|463.55|0
1654776220000|2022-06-09 12:03:40|466.39|463.99|466.04|463.64|466.39|463.99|466.04|463.64|0
1654776230000|2022-06-09 12:03:50|465.86|463.46|466.21|463.81|466.39|463.99|465.86|463.46|0
1654776240000|2022-06-09 12:04:00|465.86|463.46|466.04|463.64|466.13|463.73|465.69|463.29|0
1654776250000|2022-06-09 12:04:10|465.86|463.46|466.56|464.16|466.56|464.16|465.86|463.46|0
1654776260000|2022-06-09 12:04:20|466.73|464.33|466.73|464.33|466.73|464.33|466.56|464.16|0
1654776270000|2022-06-09 12:04:30|466.56|464.16|466.65|464.25|466.65|464.25|466.21|463.81|0
1654776280000|2022-06-09 12:04:40|466.56|464.16|466.38|463.98|466.73|464.33|466.38|463.98|0
1654776290000|2022-06-09 12:04:50|466.56|464.16|466.21|463.81|466.56|464.16|466.04|463.64|0
1654776300000|2022-06-09 12:05:00|466.3|463.9|466.73|464.33|466.73|464.33|466.3|463.9|0
1654776310000|2022-06-09 12:05:10|466.65|464.25|467.08|464.68|467.08|464.68|466.65|464.25|0
1654776320000|2022-06-09 12:05:20|466.91|464.51|466.73|464.33|467.08|464.68|466.73|464.33|0
1654776330000|2022-06-09 12:05:30|466.91|464.51|466.56|464.16|466.91|464.51|466.56|464.16|0
1654776340000|2022-06-09 12:05:40|466.73|464.33|466.56|464.16|466.73|464.33|466.56|464.16|0
1654776350000|2022-06-09 12:05:50|466.91|464.51|467.08|464.68|467.08|464.68|466.91|464.51|0
1654776360000|2022-06-09 12:06:00|467.43|465.03|467.96|465.56|467.96|465.56|467.43|465.03|0
1654776370000|2022-06-09 12:06:10|467.78|465.38|467.78|465.38|467.78|465.38|467.61|465.21|0
1654776380000|2022-06-09 12:06:20|467.61|465.21|466.73|464.33|467.61|465.21|466.73|464.33|0
1654776390000|2022-06-09 12:06:30|466.48|464.08|466.38|463.98|466.48|464.08|466.38|463.98|0
1654776400000|2022-06-09 12:06:40|466.56|464.16|466.03|463.63|466.56|464.16|466.03|463.63|0
1654776410000|2022-06-09 12:06:50|466.21|463.81|466.03|463.63|466.38|463.98|466.03|463.63|0
1654776420000|2022-06-09 12:07:00|466.21|463.81|466.03|463.63|466.21|463.81|466.03|463.63|0
1654776430000|2022-06-09 12:07:10|465.86|463.46|466.21|463.81|466.21|463.81|465.86|463.46|0
1654776440000|2022-06-09 12:07:20|466.03|463.63|465.86|463.46|466.03|463.63|465.86|463.46|0
1654776450000|2022-06-09 12:07:30|465.68|463.28|465.86|463.46|465.86|463.46|465.68|463.28|0
1654776460000|2022-06-09 12:07:40|465.68|463.28|465.86|463.46|465.86|463.46|465.68|463.28|0
1654776470000|2022-06-09 12:07:50|465.95|463.55|465.68|463.28|466.03|463.63|465.68|463.28|0
1654776480000|2022-06-09 12:08:00|465.86|463.46|465.86|463.46|466.21|463.81|465.86|463.46|0
1654776490000|2022-06-09 12:08:10|466.03|463.63|466.03|463.63|466.21|463.81|466.03|463.63|0
1654776500000|2022-06-09 12:08:20|466.21|463.81|466.21|463.81|466.21|463.81|466.03|463.63|0
1654776510000|2022-06-09 12:08:30|466.03|463.63|466.03|463.63|466.03|463.63|465.86|463.46|0
1654776520000|2022-06-09 12:08:40|466.21|463.81|467.26|464.86|467.26|464.86|466.21|463.81|0
1654776530000|2022-06-09 12:08:50|467.43|465.03|467.26|464.86|467.43|465.03|467.26|464.86|0
1654776540000|2022-06-09 12:09:00|467.43|465.03|467.78|465.38|467.78|465.38|467.43|465.03|0
1654776550000|2022-06-09 12:09:10|467.61|465.21|467.08|464.68|467.61|465.21|467.08|464.68|0
1654776560000|2022-06-09 12:09:20|466.91|464.51|467.08|464.68|467.08|464.68|466.91|464.51|0
1654776570000|2022-06-09 12:09:30|466.91|464.51|466.91|464.51|467|464.6|466.91|464.51|0
1654776590000|2022-06-09 12:09:50|467.08|464.68|466.91|464.51|467.08|464.68|466.91|464.51|0
1654776600000|2022-06-09 12:10:00|467.08|464.68|467.61|465.21|467.61|465.21|467.08|464.68|0
1654776610000|2022-06-09 12:10:10|467.26|464.86|467.26|464.86|467.43|465.03|467.26|464.86|0
1654776620000|2022-06-09 12:10:20|467.08|464.68|467.26|464.86|467.26|464.86|467.08|464.68|0
1654776630000|2022-06-09 12:10:30|467.08|464.68|467.26|464.86|467.26|464.86|467.08|464.68|0
1654776640000|2022-06-09 12:10:40|466.91|464.51|467.26|464.86|467.26|464.86|466.91|464.51|0
1654776650000|2022-06-09 12:10:50|467|464.6|467.08|464.68|467.17|464.77|467|464.6|0
1654776660000|2022-06-09 12:11:00|467.17|464.77|467.26|464.86|467.43|465.03|467.17|464.77|0
1654776670000|2022-06-09 12:11:10|467.43|465.03|467.43|465.03|467.43|465.03|467.26|464.86|0
1654776680000|2022-06-09 12:11:20|467.26|464.86|467.43|465.03|467.43|465.03|467.26|464.86|0
1654776690000|2022-06-09 12:11:30|467.26|464.86|467.61|465.21|467.61|465.21|467.26|464.86|0
1654776700000|2022-06-09 12:11:40|467.78|465.38|468.13|465.73|468.31|465.91|467.78|465.38|0
1654776710000|2022-06-09 12:11:50|467.96|465.56|468.13|465.73|468.13|465.73|467.96|465.56|0
1654776720000|2022-06-09 12:12:00|468.31|465.91|468.05|465.65|468.31|465.91|467.96|465.56|0
1654776730000|2022-06-09 12:12:10|468.13|465.73|468.48|466.08|468.48|466.08|467.96|465.56|0
1654776740000|2022-06-09 12:12:20|468.66|466.26|468.57|466.17|468.66|466.26|468.31|465.91|0
1654776750000|2022-06-09 12:12:30|468.66|466.26|469.01|466.61|469.01|466.61|468.66|466.26|0
1654776760000|2022-06-09 12:12:40|469.1|466.7|469.01|466.61|469.1|466.7|468.66|466.26|0
1654776770000|2022-06-09 12:12:50|469.18|466.78|469.01|466.61|469.18|466.78|469.01|466.61|0
1654776780000|2022-06-09 12:13:00|469.1|466.7|469.36|466.96|469.36|466.96|469.1|466.7|0
1654776790000|2022-06-09 12:13:10|469.71|467.31|469.53|467.13|469.71|467.31|469.53|467.13|0
1654776800000|2022-06-09 12:13:20|469.71|467.31|469.53|467.13|469.8|467.4|469.53|467.13|0
1654776810000|2022-06-09 12:13:30|469.8|467.4|469.36|466.96|469.89|467.49|469.36|466.96|0
1654776820000|2022-06-09 12:13:40|469.18|466.78|469.18|466.78|469.18|466.78|469.18|466.78|0
1654776830000|2022-06-09 12:13:50|469.27|466.87|469.53|467.13|469.53|467.13|469.27|466.87|0
1654776840000|2022-06-09 12:14:00|469.71|467.31|469.71|467.31|469.89|467.49|469.71|467.31|0
1654776850000|2022-06-09 12:14:10|470.06|467.66|470.24|467.84|470.24|467.84|470.06|467.66|0
1654776860000|2022-06-09 12:14:20|470.41|468.01|470.59|468.19|470.59|468.19|470.41|468.01|0
1654776870000|2022-06-09 12:14:30|470.94|468.54|471.29|468.89|471.29|468.89|470.94|468.54|0
1654776880000|2022-06-09 12:14:40|471.47|469.07|471.29|468.89|471.47|469.07|471.29|468.89|0
1654776890000|2022-06-09 12:14:50|471.11|468.71|471.64|469.24|471.64|469.24|471.11|468.71|0
1654776900000|2022-06-09 12:15:00|471.99|469.59|472.87|470.47|472.87|470.47|471.99|469.59|0
1654776910000|2022-06-09 12:15:10|472.7|470.3|472.7|470.3|472.87|470.47|472.7|470.3|0
1654776920000|2022-06-09 12:15:20|472.61|470.21|472.52|470.12|472.7|470.3|472.52|470.12|0
1654776930000|2022-06-09 12:15:30|472.7|470.3|472.7|470.3|472.7|470.3|472.61|470.21|0
1654776940000|2022-06-09 12:15:40|472.52|470.12|472.35|469.95|472.52|470.12|472.35|469.95|0
1654776950000|2022-06-09 12:15:50|472.52|470.12|472.52|470.12|472.7|470.3|472.52|470.12|0
1654776960000|2022-06-09 12:16:00|472.35|469.95|472.17|469.77|472.35|469.95|472.17|469.77|0
1654776970000|2022-06-09 12:16:10|472.35|469.95|472.35|469.95|472.52|470.12|472.35|469.95|0
1654776980000|2022-06-09 12:16:20|472.52|470.12|471.64|469.24|472.52|470.12|471.64|469.24|0
1654776990000|2022-06-09 12:16:30|471.29|468.89|471.29|468.89|471.47|469.07|471.11|468.71|0
1654777000000|2022-06-09 12:16:40|470.94|468.54|471.29|468.89|471.29|468.89|470.94|468.54|0
1654777010000|2022-06-09 12:16:50|471.47|469.07|471.29|468.89|471.47|469.07|471.29|468.89|0
1654777020000|2022-06-09 12:17:00|471.11|468.71|471.11|468.71|471.29|468.89|471.11|468.71|0
1654777030000|2022-06-09 12:17:10|471.29|468.89|471.29|468.89|471.29|468.89|471.11|468.71|0
1654777040000|2022-06-09 12:17:20|471.11|468.71|471.11|468.71|471.29|468.89|471.11|468.71|0
1654777050000|2022-06-09 12:17:30|470.94|468.54|470.94|468.54|471.11|468.71|470.94|468.54|0
1654777060000|2022-06-09 12:17:40|470.76|468.36|470.76|468.36|470.76|468.36|470.76|468.36|0
1654777070000|2022-06-09 12:17:50|470.68|468.28|470.59|468.19|470.68|468.28|470.59|468.19|0
1654777080000|2022-06-09 12:18:00|470.41|468.01|470.59|468.19|470.76|468.36|470.41|468.01|0
1654777090000|2022-06-09 12:18:10|470.5|468.1|470.59|468.19|470.59|468.19|470.41|468.01|0
1654777100000|2022-06-09 12:18:20|470.76|468.36|470.23|467.83|470.76|468.36|470.23|467.83|0
1654777110000|2022-06-09 12:18:30|470.41|468.01|470.59|468.19|470.59|468.19|470.41|468.01|0
1654777120000|2022-06-09 12:18:40|470.23|467.83|470.41|468.01|470.41|468.01|470.06|467.66|0
1654777130000|2022-06-09 12:18:50|470.06|467.66|470.23|467.83|470.41|468.01|470.06|467.66|0
1654777140000|2022-06-09 12:19:00|470.41|468.01|469.88|467.48|470.41|468.01|469.88|467.48|0
1654777150000|2022-06-09 12:19:10|470.33|467.93|470.06|467.66|470.33|467.93|470.06|467.66|0
1654777160000|2022-06-09 12:19:20|470.23|467.83|470.76|468.36|470.76|468.36|470.06|467.66|0
1654777170000|2022-06-09 12:19:30|470.59|468.19|470.76|468.36|470.76|468.36|470.59|468.19|0
1654777180000|2022-06-09 12:19:40|471.29|468.89|471.46|469.06|471.46|469.06|471.29|468.89|0
1654777190000|2022-06-09 12:19:50|471.38|468.98|470.94|468.54|471.38|468.98|470.94|468.54|0
1654777200000|2022-06-09 12:20:00|471.46|469.06|472.34|469.94|472.34|469.94|471.46|469.06|0
1654777210000|2022-06-09 12:20:10|472.52|470.12|472.7|470.3|472.7|470.3|472.52|470.12|0
1654777220000|2022-06-09 12:20:20|472.52|470.12|472.52|470.12|472.7|470.3|472.34|469.94|0
1654777230000|2022-06-09 12:20:30|472.7|470.3|472.34|469.94|472.7|470.3|472.34|469.94|0
1654777240000|2022-06-09 12:20:40|471.46|469.06|471.46|469.06|471.46|469.06|471.46|469.06|0
1654777250000|2022-06-09 12:20:50|472.17|469.77|472.34|469.94|472.34|469.94|471.99|469.59|0
1654777260000|2022-06-09 12:21:00|472.17|469.77|472.34|469.94|472.7|470.3|472.17|469.77|0
1654777270000|2022-06-09 12:21:10|472.52|470.12|472.34|469.94|472.52|470.12|472.34|469.94|0
1654777280000|2022-06-09 12:21:20|472.44|470.04|472.34|469.94|472.52|470.12|472.34|469.94|0
1654777290000|2022-06-09 12:21:30|472.52|470.12|472.61|470.21|472.7|470.3|472.52|470.12|0
1654777300000|2022-06-09 12:21:40|472.7|470.3|472.7|470.3|472.7|470.3|472.52|470.12|0
1654777310000|2022-06-09 12:21:50|472.79|470.39|472.34|469.94|472.79|470.39|472.34|469.94|0
1654777320000|2022-06-09 12:22:00|472.52|470.12|472.7|470.3|472.7|470.3|472.34|469.94|0
1654777330000|2022-06-09 12:22:10|472.87|470.47|472.87|470.47|473.05|470.65|472.7|470.3|0
1654777340000|2022-06-09 12:22:20|473.58|471.18|474.11|471.71|474.11|471.71|473.58|471.18|0
1654777350000|2022-06-09 12:22:30|473.75|471.35|474.28|471.88|474.28|471.88|473.75|471.35|0
1654777360000|2022-06-09 12:22:40|474.46|472.06|474.28|471.88|474.46|472.06|474.28|471.88|0
1654777370000|2022-06-09 12:22:50|474.11|471.71|474.28|471.88|474.46|472.06|474.11|471.71|0
1654777380000|2022-06-09 12:23:00|474.46|472.06|474.28|471.88|474.46|472.06|474.11|471.71|0
1654777390000|2022-06-09 12:23:10|474.37|471.97|474.11|471.71|474.37|471.97|474.11|471.71|0
1654777400000|2022-06-09 12:23:20|474.46|472.06|475.17|472.77|475.17|472.77|474.46|472.06|0
1654777410000|2022-06-09 12:23:30|474.81|472.41|474.99|472.59|475.34|472.94|474.81|472.41|0
1654777420000|2022-06-09 12:23:40|474.81|472.41|474.46|472.06|474.9|472.5|474.46|472.06|0
1654777430000|2022-06-09 12:23:50|474.28|471.88|474.11|471.71|474.28|471.88|474.11|471.71|0
1654777440000|2022-06-09 12:24:00|474.2|471.8|473.75|471.35|474.2|471.8|473.75|471.35|0
1654777450000|2022-06-09 12:24:10|473.58|471.18|473.75|471.35|473.75|471.35|473.58|471.18|0
1654777460000|2022-06-09 12:24:20|473.58|471.18|473.75|471.35|473.75|471.35|473.58|471.18|0
1654777470000|2022-06-09 12:24:30|473.93|471.53|473.93|471.53|474.11|471.71|473.93|471.53|0
1654777480000|2022-06-09 12:24:40|474.11|471.71|473.93|471.53|474.11|471.71|473.93|471.53|0
1654777490000|2022-06-09 12:24:50|473.75|471.35|473.93|471.53|473.93|471.53|473.58|471.18|0
1654777500000|2022-06-09 12:25:00|474.28|471.88|473.93|471.53|474.28|471.88|473.93|471.53|0
1654777510000|2022-06-09 12:25:10|473.75|471.35|473.22|470.82|473.75|471.35|473.22|470.82|0
1654777520000|2022-06-09 12:25:20|473.4|471|472.69|470.29|473.4|471|472.69|470.29|0
1654777530000|2022-06-09 12:25:30|472.34|469.94|472.61|470.21|472.61|470.21|472.34|469.94|0
1654777540000|2022-06-09 12:25:40|472.69|470.29|472.43|470.03|472.87|470.47|472.43|470.03|0
1654777550000|2022-06-09 12:25:50|472.52|470.12|473.58|471.18|473.58|471.18|472.52|470.12|0
1654777560000|2022-06-09 12:26:00|473.4|471|474.46|472.06|474.46|472.06|473.22|470.82|0
1654777570000|2022-06-09 12:26:10|474.28|471.88|474.37|471.97|474.46|472.06|474.1|471.7|0
1654777580000|2022-06-09 12:26:20|474.81|472.41|474.81|472.41|474.81|472.41|474.63|472.23|0
1654777590000|2022-06-09 12:26:30|474.99|472.59|473.42|471.02|475.34|472.94|473.42|471.02|0
1654777600000|2022-06-09 12:26:40|473.95|471.55|475.82|473.42|476.17|473.77|473.95|471.55|0
1654777610000|2022-06-09 12:26:50|475.46|473.06|475.58|473.18|475.58|473.18|474.87|472.47|0
1654777620000|2022-06-09 12:27:00|476.29|473.89|475.58|473.18|476.29|473.89|475.58|473.18|0
1654777630000|2022-06-09 12:27:10|475.94|473.54|475.05|472.65|475.94|473.54|474.96|472.56|0
1654777640000|2022-06-09 12:27:20|474.87|472.47|474.87|472.47|474.87|472.47|474.7|472.3|0
1654777650000|2022-06-09 12:27:30|474.7|472.3|474.52|472.12|474.7|472.3|474.17|471.77|0
1654777670000|2022-06-09 12:27:50|474.34|471.94|474.26|471.86|474.34|471.94|474.26|471.86|0
1654777680000|2022-06-09 12:28:00|474.7|472.3|474.7|472.3|474.7|472.3|474.61|472.21|0
1654777690000|2022-06-09 12:28:10|474.61|472.21|474.34|471.94|474.61|472.21|474.34|471.94|0
1654777700000|2022-06-09 12:28:20|474.52|472.12|474.87|472.47|474.87|472.47|474.52|472.12|0
1654777710000|2022-06-09 12:28:30|474.79|472.39|475.05|472.65|475.05|472.65|474.79|472.39|0
1654777720000|2022-06-09 12:28:40|475.23|472.83|475.4|473|475.4|473|475.23|472.83|0
1654777730000|2022-06-09 12:28:50|475.32|472.92|475.23|472.83|475.32|472.92|475.23|472.83|0
1654777740000|2022-06-09 12:29:00|474.7|472.3|473.81|471.41|474.7|472.3|473.63|471.23|0
1654777750000|2022-06-09 12:29:10|473.55|471.15|473.81|471.41|473.81|471.41|473.55|471.15|0
1654777760000|2022-06-09 12:29:20|473.99|471.59|473.63|471.23|473.99|471.59|473.63|471.23|0
1654777770000|2022-06-09 12:29:30|473.46|471.06|473.37|470.97|473.46|471.06|473.28|470.88|0
1654777780000|2022-06-09 12:29:40|473.1|470.7|473.28|470.88|473.28|470.88|473.1|470.7|0
1654777790000|2022-06-09 12:29:50|473.1|470.7|472.14|469.74|473.1|470.7|472.14|469.74|0
1654777800000|2022-06-09 12:30:00|472.22|469.82|472.49|470.09|472.67|470.27|471.96|469.56|0
1654777810000|2022-06-09 12:30:10|472.14|469.74|472.22|469.82|472.22|469.82|472.14|469.74|0
1654777820000|2022-06-09 12:30:20|472.75|470.35|472.84|470.44|472.84|470.44|472.49|470.09|0
1654777830000|2022-06-09 12:30:30|472.57|470.17|472.57|470.17|472.57|470.17|472.22|469.82|0
1654777840000|2022-06-09 12:30:40|472.75|470.35|472.75|470.35|472.75|470.35|472.57|470.17|0
1654777850000|2022-06-09 12:30:50|472.93|470.53|472.75|470.35|473.02|470.62|472.75|470.35|0
1654777860000|2022-06-09 12:31:00|472.93|470.53|473.02|470.62|473.28|470.88|472.93|470.53|0
1654777870000|2022-06-09 12:31:10|473.1|470.7|472.75|470.35|473.1|470.7|472.75|470.35|0
1654777880000|2022-06-09 12:31:20|472.31|469.91|472.04|469.64|472.31|469.91|471.87|469.47|0
1654777890000|2022-06-09 12:31:30|472.22|469.82|472.4|470|472.4|470|472.14|469.74|0
1654777900000|2022-06-09 12:31:40|472.22|469.82|472.04|469.64|472.4|470|472.04|469.64|0
1654777910000|2022-06-09 12:31:50|471.87|469.47|471.69|469.29|471.87|469.47|471.52|469.12|0
1654777920000|2022-06-09 12:32:00|471.52|469.12|470.46|468.06|471.52|469.12|470.46|468.06|0
1654777930000|2022-06-09 12:32:10|470.28|467.88|470.46|468.06|470.63|468.23|470.28|467.88|0
1654777940000|2022-06-09 12:32:20|470.37|467.97|470.02|467.62|470.37|467.97|469.93|467.53|0
1654777950000|2022-06-09 12:32:30|470.28|467.88|471.25|468.85|471.25|468.85|470.28|467.88|0
1654777960000|2022-06-09 12:32:40|471.87|469.47|472.75|470.35|472.75|470.35|471.87|469.47|0
1654777970000|2022-06-09 12:32:50|472.49|470.09|472.67|470.27|472.93|470.53|472.49|470.09|0
1654777980000|2022-06-09 12:33:00|471.87|469.47|471.87|469.47|472.31|469.91|471.87|469.47|0
1654777990000|2022-06-09 12:33:10|472.04|469.64|472.57|470.17|472.57|470.17|472.04|469.64|0
1654778000000|2022-06-09 12:33:20|472.49|470.09|472.04|469.64|472.49|470.09|471.87|469.47|0
1654778010000|2022-06-09 12:33:30|471.87|469.47|472.22|469.82|472.22|469.82|471.16|468.76|0
1654778020000|2022-06-09 12:33:40|471.87|469.47|472.22|469.82|472.22|469.82|471.87|469.47|0
1654778030000|2022-06-09 12:33:50|472.04|469.64|472.22|469.82|472.22|469.82|472.04|469.64|0
1654778040000|2022-06-09 12:34:00|472.75|470.35|473.1|470.7|473.28|470.88|472.75|470.35|0
1654778050000|2022-06-09 12:34:10|472.93|470.53|473.63|471.23|473.63|471.23|472.93|470.53|0
1654778060000|2022-06-09 12:34:20|473.81|471.41|474.87|472.47|474.87|472.47|473.63|471.23|0
1654778070000|2022-06-09 12:34:30|475.4|473|474.34|471.94|475.4|473|474.34|471.94|0
1654778080000|2022-06-09 12:34:40|474.08|471.68|473.63|471.23|474.16|471.76|473.63|471.23|0
1654778090000|2022-06-09 12:34:50|473.46|471.06|473.9|471.5|473.9|471.5|473.46|471.06|0
1654778100000|2022-06-09 12:35:00|474.16|471.76|473.81|471.41|474.16|471.76|473.81|471.41|0
1654778110000|2022-06-09 12:35:10|474.69|472.29|473.63|471.23|474.69|472.29|473.63|471.23|0
1654778120000|2022-06-09 12:35:20|473.46|471.06|474.43|472.03|474.43|472.03|473.46|471.06|0
1654778130000|2022-06-09 12:35:30|473.99|471.59|474.16|471.76|474.16|471.76|473.99|471.59|0
1654778140000|2022-06-09 12:35:40|474.52|472.12|474.52|472.12|474.69|472.29|474.52|472.12|0
1654778150000|2022-06-09 12:35:50|474.87|472.47|474.69|472.29|474.87|472.47|474.69|472.29|0
1654778160000|2022-06-09 12:36:00|475.58|473.18|474.25|471.85|475.58|473.18|474.25|471.85|0
1654778170000|2022-06-09 12:36:10|474.61|472.21|474.69|472.29|474.78|472.38|474.61|472.21|0
1654778180000|2022-06-09 12:36:20|474.96|472.56|474.87|472.47|474.96|472.56|474.87|472.47|0
1654778190000|2022-06-09 12:36:30|474.78|472.38|474.52|472.12|474.78|472.38|474.34|471.94|0
1654778200000|2022-06-09 12:36:40|474.43|472.03|474.52|472.12|474.52|472.12|474.43|472.03|0
1654778210000|2022-06-09 12:36:50|474.34|471.94|474.69|472.29|474.69|472.29|474.34|471.94|0
1654778220000|2022-06-09 12:37:00|475.75|473.35|475.75|473.35|476.11|473.71|475.75|473.35|0
1654778230000|2022-06-09 12:37:10|476.11|473.71|476.2|473.8|476.29|473.89|476.11|473.71|0
1654778240000|2022-06-09 12:37:20|476.11|473.71|475.85|473.45|476.11|473.71|475.85|473.45|0
1654778250000|2022-06-09 12:37:30|475.75|473.35|475.75|473.35|475.93|473.53|475.75|473.35|0
1654778260000|2022-06-09 12:37:40|476.11|473.71|475.75|473.35|476.11|473.71|475.75|473.35|0
1654778270000|2022-06-09 12:37:50|475.85|473.45|475.75|473.35|475.85|473.45|475.75|473.35|0
1654778280000|2022-06-09 12:38:00|475.58|473.18|475.93|473.53|475.93|473.53|475.22|472.82|0
1654778290000|2022-06-09 12:38:10|475.4|473|476.11|473.71|476.11|473.71|475.4|473|0
1654778300000|2022-06-09 12:38:20|476.38|473.98|475.93|473.53|476.46|474.06|475.93|473.53|0
1654778310000|2022-06-09 12:38:30|475.75|473.35|475.58|473.18|475.75|473.35|475.58|473.18|0
1654778320000|2022-06-09 12:38:40|475.75|473.35|475.58|473.18|475.93|473.53|475.58|473.18|0
1654778330000|2022-06-09 12:38:50|475.22|472.82|474.87|472.47|475.22|472.82|474.87|472.47|0
1654778340000|2022-06-09 12:39:00|474.16|471.76|473.63|471.23|474.34|471.94|473.63|471.23|0
1654778350000|2022-06-09 12:39:10|474.16|471.76|473.63|471.23|474.16|471.76|473.63|471.23|0
1654778360000|2022-06-09 12:39:20|473.81|471.41|473.98|471.58|473.98|471.58|473.81|471.41|0
1654778370000|2022-06-09 12:39:30|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1654778380000|2022-06-09 12:39:40|473.81|471.41|473.98|471.58|474.16|471.76|473.81|471.41|0
1654778390000|2022-06-09 12:39:50|473.81|471.41|473.63|471.23|473.81|471.41|473.63|471.23|0
1654778400000|2022-06-09 12:40:00|473.81|471.41|473.19|470.79|473.81|471.41|473.19|470.79|0
1654778410000|2022-06-09 12:40:10|473.45|471.05|474.34|471.94|474.34|471.94|473.45|471.05|0
1654778420000|2022-06-09 12:40:20|474.08|471.68|474.69|472.29|474.69|472.29|473.98|471.58|0
1654778430000|2022-06-09 12:40:30|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1654778440000|2022-06-09 12:40:40|475.04|472.64|475.22|472.82|475.58|473.18|475.04|472.64|0
1654778450000|2022-06-09 12:40:50|474.96|472.56|475.04|472.64|475.04|472.64|474.96|472.56|0
1654778460000|2022-06-09 12:41:00|474.96|472.56|475.04|472.64|475.04|472.64|474.87|472.47|0
1654778470000|2022-06-09 12:41:10|475.22|472.82|475.4|473|475.4|473|475.04|472.64|0
1654778480000|2022-06-09 12:41:20|475.75|473.35|476.11|473.71|476.11|473.71|475.75|473.35|0
1654778490000|2022-06-09 12:41:30|476.28|473.88|476.11|473.71|476.28|473.88|476.11|473.71|0
1654778500000|2022-06-09 12:41:40|475.93|473.53|476.82|474.42|476.82|474.42|475.93|473.53|0
1654778510000|2022-06-09 12:41:50|476.64|474.24|476.28|473.88|476.64|474.24|476.28|473.88|0
1654778520000|2022-06-09 12:42:00|476.46|474.06|475.4|473|476.46|474.06|475.4|473|0
1654778530000|2022-06-09 12:42:10|475.04|472.64|475.22|472.82|475.22|472.82|475.04|472.64|0
1654778540000|2022-06-09 12:42:20|475.04|472.64|476.64|474.24|476.64|474.24|475.04|472.64|0
1654778550000|2022-06-09 12:42:30|476.46|474.06|476.82|474.42|476.82|474.42|476.46|474.06|0
1654778560000|2022-06-09 12:42:40|476.64|474.24|477.35|474.95|477.35|474.95|476.64|474.24|0
1654778570000|2022-06-09 12:42:50|476.99|474.59|477.53|475.13|477.53|475.13|476.99|474.59|0
1654778580000|2022-06-09 12:43:00|477.35|474.95|477.62|475.22|477.7|475.3|477.35|474.95|0
1654778590000|2022-06-09 12:43:10|477.53|475.13|477.53|475.13|477.7|475.3|477.35|474.95|0
1654778600000|2022-06-09 12:43:20|477.17|474.77|476.99|474.59|477.17|474.77|476.99|474.59|0
1654778610000|2022-06-09 12:43:30|476.46|474.06|477.53|475.13|477.53|475.13|476.46|474.06|0
1654778620000|2022-06-09 12:43:40|478.41|476.01|478.59|476.19|478.77|476.37|478.41|476.01|0
1654778630000|2022-06-09 12:43:50|478.41|476.01|478.95|476.55|478.95|476.55|478.41|476.01|0
1654778640000|2022-06-09 12:44:00|479.57|477.17|480.11|477.71|480.11|477.71|479.3|476.9|0
1654778650000|2022-06-09 12:44:10|480.37|477.97|480.01|477.61|480.55|478.15|480.01|477.61|0
1654778660000|2022-06-09 12:44:20|480.19|477.79|480.19|477.79|480.19|477.79|480.01|477.61|0
1654778670000|2022-06-09 12:44:30|480.64|478.24|480.28|477.88|480.64|478.24|480.28|477.88|0
1654778680000|2022-06-09 12:44:40|480.37|477.97|480.9|478.5|480.9|478.5|480.01|477.61|0
1654778690000|2022-06-09 12:44:50|481.62|479.22|481.8|479.4|482.15|479.75|481.62|479.22|0
1654778700000|2022-06-09 12:45:00|481.97|479.57|482.15|479.75|482.15|479.75|481.8|479.4|0
1654778710000|2022-06-09 12:45:10|480.9|478.5|480.55|478.15|481.26|478.86|480.55|478.15|0
1654778720000|2022-06-09 12:45:20|480.19|477.79|480.01|477.61|480.19|477.79|479.83|477.43|0
1654778730000|2022-06-09 12:45:30|479.93|477.53|479.48|477.08|479.93|477.53|479.48|477.08|0
1654778740000|2022-06-09 12:45:40|479.83|477.43|480.19|477.79|480.37|477.97|479.83|477.43|0
1654778750000|2022-06-09 12:45:50|480.9|478.5|481.35|478.95|481.44|479.04|480.73|478.33|0
1654778760000|2022-06-09 12:46:00|481.08|478.68|481.26|478.86|481.26|478.86|480.9|478.5|0
1654778770000|2022-06-09 12:46:10|481.08|478.68|481.26|478.86|481.26|478.86|480.9|478.5|0
1654778780000|2022-06-09 12:46:20|480.72|478.32|481.35|478.95|481.44|479.04|480.72|478.32|0
1654778790000|2022-06-09 12:46:30|481.08|478.68|480.37|477.97|481.08|478.68|480.37|477.97|0
1654778800000|2022-06-09 12:46:40|480.28|477.88|480.37|477.97|480.37|477.97|479.66|477.26|0
1654778810000|2022-06-09 12:46:50|480.19|477.79|479.57|477.17|480.19|477.79|479.57|477.17|0
1654778820000|2022-06-09 12:47:00|479.83|477.43|479.75|477.35|479.83|477.43|479.75|477.35|0
1654778830000|2022-06-09 12:47:10|480.37|477.97|480.72|478.32|480.9|478.5|480.37|477.97|0
1654778840000|2022-06-09 12:47:20|480.55|478.15|480.9|478.5|481.08|478.68|480.55|478.15|0
1654778850000|2022-06-09 12:47:30|480.82|478.42|480.55|478.15|480.82|478.42|480.55|478.15|0
1654778860000|2022-06-09 12:47:40|480.72|478.32|480.9|478.5|480.9|478.5|480.37|477.97|0
1654778870000|2022-06-09 12:47:50|481.26|478.86|481.17|478.77|481.26|478.86|481.17|478.77|0
1654778880000|2022-06-09 12:48:00|481.08|478.68|481.08|478.68|481.53|479.13|481.08|478.68|0
1654778890000|2022-06-09 12:48:10|481.44|479.04|480.9|478.5|481.44|479.04|480.9|478.5|0
1654778900000|2022-06-09 12:48:20|481.08|478.68|481.08|478.68|481.26|478.86|481.08|478.68|0
1654778910000|2022-06-09 12:48:30|480.9|478.5|480.55|478.15|480.9|478.5|480.55|478.15|0
1654778920000|2022-06-09 12:48:40|481.08|478.68|481.44|479.04|481.44|479.04|481.08|478.68|0
1654778930000|2022-06-09 12:48:50|481.26|478.86|481.26|478.86|481.62|479.22|481.26|478.86|0
1654778940000|2022-06-09 12:49:00|481.17|478.77|480.72|478.32|481.17|478.77|480.72|478.32|0
1654778950000|2022-06-09 12:49:10|480.19|477.79|480.72|478.32|480.72|478.32|480.01|477.61|0
1654778960000|2022-06-09 12:49:20|480.55|478.15|480.46|478.06|480.55|478.15|480.37|477.97|0
1654778970000|2022-06-09 12:49:30|480.28|477.88|480.19|477.79|480.28|477.88|480.19|477.79|0
1654778980000|2022-06-09 12:49:40|480.01|477.61|480.72|478.32|480.72|478.32|479.93|477.53|0
1654778990000|2022-06-09 12:49:50|480.9|478.5|481.97|479.57|482.15|479.75|480.9|478.5|0
1654779000000|2022-06-09 12:50:00|481.79|479.39|484.12|481.72|484.12|481.72|481.79|479.39|0
1654779010000|2022-06-09 12:50:10|484.29|481.89|483.04|480.64|484.29|481.89|483.04|480.64|0
1654779020000|2022-06-09 12:50:20|483.22|480.82|483.4|481|483.76|481.36|483.22|480.82|0
1654779030000|2022-06-09 12:50:30|483.76|481.36|483.85|481.45|483.85|481.45|483.76|481.36|0
1654779040000|2022-06-09 12:50:40|484.29|481.89|483.94|481.54|484.29|481.89|483.94|481.54|0
1654779050000|2022-06-09 12:50:50|484.12|481.72|484.12|481.72|484.29|481.89|484.12|481.72|0
1654779060000|2022-06-09 12:51:00|484.29|481.89|484.47|482.07|484.47|482.07|484.11|481.71|0
1654779070000|2022-06-09 12:51:10|484.11|481.71|484.11|481.71|484.83|482.43|484.11|481.71|0
1654779080000|2022-06-09 12:51:20|483.4|481|481.97|479.57|483.4|481|481.97|479.57|0
1654779090000|2022-06-09 12:51:30|481.79|479.39|481.44|479.04|481.97|479.57|481.44|479.04|0
1654779100000|2022-06-09 12:51:40|481.61|479.21|481.44|479.04|481.79|479.39|481.44|479.04|0
1654779110000|2022-06-09 12:51:50|481.61|479.21|482.15|479.75|482.15|479.75|481.44|479.04|0
1654779120000|2022-06-09 12:52:00|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1654779130000|2022-06-09 12:52:10|483.04|480.64|482.86|480.46|483.04|480.64|482.86|480.46|0
1654779140000|2022-06-09 12:52:20|482.51|480.11|482.6|480.2|482.6|480.2|482.33|479.93|0
1654779150000|2022-06-09 12:52:30|483.04|480.64|483.22|480.82|483.58|481.18|483.04|480.64|0
1654779160000|2022-06-09 12:52:40|483.04|480.64|483.13|480.73|483.4|481|483.04|480.64|0
1654779170000|2022-06-09 12:52:50|483.04|480.64|483.04|480.64|483.22|480.82|483.04|480.64|0
1654779180000|2022-06-09 12:53:00|482.86|480.46|482.68|480.28|482.86|480.46|482.51|480.11|0
1654779190000|2022-06-09 12:53:10|481.54|479.14|482.01|479.61|483.38|480.98|481.54|479.14|0
1654779200000|2022-06-09 12:53:20|482.19|479.79|482.9|480.5|482.9|480.5|482.19|479.79|0
1654779210000|2022-06-09 12:53:30|482.72|480.32|483.08|480.68|483.08|480.68|482.55|480.15|0
1654779220000|2022-06-09 12:53:40|483.26|480.86|483.44|481.04|483.44|481.04|483.26|480.86|0
1654779230000|2022-06-09 12:53:50|484.15|481.75|483.98|481.58|484.15|481.75|483.98|481.58|0
1654779240000|2022-06-09 12:54:00|484.33|481.93|484.87|482.47|485.05|482.65|484.33|481.93|0
1654779250000|2022-06-09 12:54:10|484.51|482.11|484.69|482.29|484.69|482.29|484.33|481.93|0
1654779260000|2022-06-09 12:54:20|484.51|482.11|484.69|482.29|484.69|482.29|484.33|481.93|0
1654779270000|2022-06-09 12:54:30|484.51|482.11|484.87|482.47|484.87|482.47|484.51|482.11|0
1654779280000|2022-06-09 12:54:40|485.05|482.65|485.05|482.65|485.05|482.65|484.69|482.29|0
1654779290000|2022-06-09 12:54:50|484.51|482.11|484.51|482.11|484.69|482.29|484.51|482.11|0
1654779300000|2022-06-09 12:55:00|484.69|482.29|483.8|481.4|484.69|482.29|483.8|481.4|0
1654779310000|2022-06-09 12:55:10|483.62|481.22|483.08|480.68|483.62|481.22|483.08|480.68|0
1654779320000|2022-06-09 12:55:20|482.9|480.5|482.37|479.97|482.9|480.5|482.37|479.97|0
1654779330000|2022-06-09 12:55:30|482.55|480.15|482.55|480.15|482.9|480.5|482.55|480.15|0
1654779340000|2022-06-09 12:55:40|482.72|480.32|482.72|480.32|482.72|480.32|482.55|480.15|0
1654779350000|2022-06-09 12:55:50|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1654779360000|2022-06-09 12:56:00|483.08|480.68|483.62|481.22|483.62|481.22|483.08|480.68|0
1654779370000|2022-06-09 12:56:10|483.26|480.86|482.72|480.32|483.26|480.86|482.72|480.32|0
1654779380000|2022-06-09 12:56:20|482.82|480.42|482.55|480.15|482.82|480.42|482.55|480.15|0
1654779390000|2022-06-09 12:56:30|482.9|480.5|482.37|479.97|482.9|480.5|482.37|479.97|0
1654779400000|2022-06-09 12:56:40|482.55|480.15|482.46|480.06|482.55|480.15|482.28|479.88|0
1654779410000|2022-06-09 12:56:50|482.19|479.79|482.37|479.97|482.37|479.97|482.01|479.61|0
1654779420000|2022-06-09 12:57:00|482.54|480.14|482.72|480.32|482.72|480.32|482.54|480.14|0
1654779430000|2022-06-09 12:57:10|482.37|479.97|482.54|480.14|482.72|480.32|482.37|479.97|0
1654779440000|2022-06-09 12:57:20|482.37|479.97|483.26|480.86|483.26|480.86|482.37|479.97|0
1654779450000|2022-06-09 12:57:30|482.54|480.14|482.54|480.14|482.72|480.32|482.54|480.14|0
1654779460000|2022-06-09 12:57:40|482.19|479.79|481.47|479.07|482.19|479.79|481.47|479.07|0
1654779470000|2022-06-09 12:57:50|481.21|478.81|481.83|479.43|482.01|479.61|481.21|478.81|0
1654779480000|2022-06-09 12:58:00|482.19|479.79|482.28|479.88|482.28|479.88|482.19|479.79|0
1654779490000|2022-06-09 12:58:10|483.44|481.04|483.8|481.4|483.8|481.4|483.44|481.04|0
1654779500000|2022-06-09 12:58:20|483.44|481.04|482.72|480.32|483.53|481.13|482.72|480.32|0
1654779510000|2022-06-09 12:58:30|482.46|480.06|482.19|479.79|482.54|480.14|482.19|479.79|0
1654779520000|2022-06-09 12:58:40|482.37|479.97|482.19|479.79|482.37|479.97|482.19|479.79|0
1654779530000|2022-06-09 12:58:50|482.01|479.61|481.83|479.43|482.01|479.61|481.65|479.25|0
1654779540000|2022-06-09 12:59:00|481.65|479.25|481.83|479.43|481.83|479.43|481.65|479.25|0
1654779550000|2022-06-09 12:59:10|482.19|479.79|482.37|479.97|482.46|480.06|482.19|479.79|0
1654779560000|2022-06-09 12:59:20|482.01|479.61|481.83|479.43|482.01|479.61|481.65|479.25|0
1654779570000|2022-06-09 12:59:30|481.74|479.34|482.54|480.14|482.54|480.14|481.74|479.34|0
1654779580000|2022-06-09 12:59:40|482.19|479.79|482.54|480.14|482.54|480.14|482.19|479.79|0
1654779590000|2022-06-09 12:59:50|482.46|480.06|482.37|479.97|482.46|480.06|482.37|479.97|0
1654779600000|2022-06-09 13:00:00|482.9|480.5|482.54|480.14|483.17|480.77|482.54|480.14|0
1654779610000|2022-06-09 13:00:10|482.72|480.32|482.54|480.14|482.72|480.32|482.37|479.97|0
1654779620000|2022-06-09 13:00:20|482.37|479.97|483.26|480.86|483.26|480.86|482.37|479.97|0
1654779630000|2022-06-09 13:00:30|483.08|480.68|482.28|479.88|483.08|480.68|482.28|479.88|0
1654779640000|2022-06-09 13:00:40|482.37|479.97|482.72|480.32|482.72|480.32|482.37|479.97|0
1654779650000|2022-06-09 13:00:50|482.9|480.5|482.9|480.5|482.9|480.5|482.72|480.32|0
1654779660000|2022-06-09 13:01:00|483.26|480.86|483.62|481.22|483.62|481.22|483.26|480.86|0
1654779670000|2022-06-09 13:01:10|483.44|481.04|483.17|480.77|483.44|481.04|483.08|480.68|0
1654779680000|2022-06-09 13:01:20|483.26|480.86|483.08|480.68|483.44|481.04|483.08|480.68|0
1654779690000|2022-06-09 13:01:30|482.72|480.32|482.36|479.96|482.72|480.32|482.36|479.96|0
1654779700000|2022-06-09 13:01:40|482.72|480.32|482.54|480.14|482.72|480.32|482.36|479.96|0
1654779710000|2022-06-09 13:01:50|482.81|480.41|482.9|480.5|483.08|480.68|482.81|480.41|0
1654779720000|2022-06-09 13:02:00|482.81|480.41|482.01|479.61|482.81|480.41|482.01|479.61|0
1654779730000|2022-06-09 13:02:10|481.83|479.43|482.36|479.96|482.36|479.96|481.83|479.43|0
1654779740000|2022-06-09 13:02:20|482.54|480.14|482.36|479.96|482.54|480.14|482.19|479.79|0
1654779750000|2022-06-09 13:02:30|482.19|479.79|482.19|479.79|482.19|479.79|482.01|479.61|0
1654779760000|2022-06-09 13:02:40|482.01|479.61|482.01|479.61|482.1|479.7|482.01|479.61|0
1654779770000|2022-06-09 13:02:50|482.1|479.7|481.92|479.52|482.1|479.7|481.92|479.52|0
1654779780000|2022-06-09 13:03:00|482.01|479.61|481.65|479.25|482.01|479.61|481.39|478.99|0
1654779790000|2022-06-09 13:03:10|481.47|479.07|481.92|479.52|481.92|479.52|481.47|479.07|0
1654779800000|2022-06-09 13:03:20|481.83|479.43|482.19|479.79|482.19|479.79|481.83|479.43|0
1654779810000|2022-06-09 13:03:30|481.83|479.43|481.47|479.07|482.01|479.61|481.47|479.07|0
1654779820000|2022-06-09 13:03:40|481.65|479.25|481.74|479.34|481.83|479.43|481.65|479.25|0
1654779830000|2022-06-09 13:03:50|481.83|479.43|481.83|479.43|482.01|479.61|481.83|479.43|0
1654779840000|2022-06-09 13:04:00|481.74|479.34|482.01|479.61|482.01|479.61|481.74|479.34|0
1654779850000|2022-06-09 13:04:10|482.19|479.79|481.65|479.25|482.19|479.79|481.65|479.25|0
1654779860000|2022-06-09 13:04:20|481.56|479.16|481.29|478.89|481.56|479.16|481.29|478.89|0
1654779870000|2022-06-09 13:04:30|481.21|478.81|481.12|478.72|481.21|478.81|481.12|478.72|0
1654779880000|2022-06-09 13:04:40|481.21|478.81|480.94|478.54|481.21|478.81|480.94|478.54|0
1654779890000|2022-06-09 13:04:50|480.85|478.45|480.85|478.45|480.94|478.54|480.85|478.45|0
1654779900000|2022-06-09 13:05:00|480.94|478.54|481.47|479.07|481.47|479.07|480.94|478.54|0
1654779910000|2022-06-09 13:05:10|481.29|478.89|481.12|478.72|481.29|478.89|481.12|478.72|0
1654779920000|2022-06-09 13:05:20|480.94|478.54|481.47|479.07|481.47|479.07|480.94|478.54|0
1654779930000|2022-06-09 13:05:30|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1654779940000|2022-06-09 13:05:40|481.11|478.71|481.11|478.71|481.29|478.89|481.11|478.71|0
1654779950000|2022-06-09 13:05:50|481.03|478.63|481.11|478.71|481.11|478.71|480.76|478.36|0
1654779960000|2022-06-09 13:06:00|481.29|478.89|481.65|479.25|481.65|479.25|481.21|478.81|0
1654779970000|2022-06-09 13:06:10|481.47|479.07|481.65|479.25|481.65|479.25|481.47|479.07|0
1654779980000|2022-06-09 13:06:20|481.47|479.07|482.1|479.7|482.1|479.7|481.47|479.07|0
1654779990000|2022-06-09 13:06:30|482.18|479.78|482.36|479.96|482.36|479.96|482.18|479.78|0
1654780000000|2022-06-09 13:06:40|482.18|479.78|482.36|479.96|482.36|479.96|481.83|479.43|0
1654780010000|2022-06-09 13:06:50|482.72|480.32|483.35|480.95|483.35|480.95|482.72|480.32|0
1654780020000|2022-06-09 13:07:00|483.53|481.13|483.79|481.39|483.79|481.39|483.53|481.13|0
1654780030000|2022-06-09 13:07:10|483.61|481.21|483.97|481.57|483.97|481.57|483.61|481.21|0
1654780040000|2022-06-09 13:07:20|483.79|481.39|483.08|480.68|483.79|481.39|483.08|480.68|0
1654780050000|2022-06-09 13:07:30|482.9|480.5|482.9|480.5|483.26|480.86|482.9|480.5|0
1654780060000|2022-06-09 13:07:40|482.72|480.32|482.63|480.23|482.72|480.32|482.54|480.14|0
1654780070000|2022-06-09 13:07:50|482.54|480.14|482.63|480.23|482.72|480.32|482.54|480.14|0
1654780080000|2022-06-09 13:08:00|482.72|480.32|482.72|480.32|482.72|480.32|482.36|479.96|0
1654780090000|2022-06-09 13:08:10|482.9|480.5|482.54|480.14|482.9|480.5|482.54|480.14|0
1654780100000|2022-06-09 13:08:20|482.36|479.96|482.36|479.96|482.36|479.96|482.28|479.88|0
1654780110000|2022-06-09 13:08:30|482.54|480.14|482.72|480.32|482.9|480.5|482.54|480.14|0
1654780120000|2022-06-09 13:08:40|482.9|480.5|482.72|480.32|483.08|480.68|482.72|480.32|0
1654780130000|2022-06-09 13:08:50|482.9|480.5|482.9|480.5|483.08|480.68|482.9|480.5|0
1654780140000|2022-06-09 13:09:00|483.08|480.68|482.9|480.5|483.08|480.68|482.9|480.5|0
1654780150000|2022-06-09 13:09:10|483.08|480.68|483.43|481.03|483.43|481.03|482.9|480.5|0
1654780160000|2022-06-09 13:09:20|483.61|481.21|484.15|481.75|484.15|481.75|483.61|481.21|0
1654780170000|2022-06-09 13:09:30|484.33|481.93|484.51|482.11|484.51|482.11|484.33|481.93|0
1654780180000|2022-06-09 13:09:40|484.33|481.93|483.97|481.57|484.33|481.93|483.97|481.57|0
1654780190000|2022-06-09 13:09:50|484.33|481.93|484.42|482.02|484.42|482.02|484.33|481.93|0
1654780200000|2022-06-09 13:10:00|484.33|481.93|484.15|481.75|484.69|482.29|484.15|481.75|0
1654780210000|2022-06-09 13:10:10|483.88|481.48|483.43|481.03|483.88|481.48|483.43|481.03|0
1654780220000|2022-06-09 13:10:20|483.25|480.85|483.08|480.68|483.43|481.03|483.08|480.68|0
1654780230000|2022-06-09 13:10:30|483.25|480.85|483.25|480.85|483.25|480.85|483.08|480.68|0
1654780240000|2022-06-09 13:10:40|482.99|480.59|482.9|480.5|482.99|480.59|482.9|480.5|0
1654780250000|2022-06-09 13:10:50|482.72|480.32|483.43|481.03|483.43|481.03|482.72|480.32|0
1654780260000|2022-06-09 13:11:00|483.25|480.85|482.72|480.32|483.25|480.85|482.72|480.32|0
1654780270000|2022-06-09 13:11:10|482.81|480.41|482.54|480.14|482.81|480.41|482.54|480.14|0
1654780280000|2022-06-09 13:11:20|482.36|479.96|481.65|479.25|482.36|479.96|481.65|479.25|0
1654780290000|2022-06-09 13:11:30|481.47|479.07|481.47|479.07|481.47|479.07|481.29|478.89|0
1654780300000|2022-06-09 13:11:40|481.65|479.25|481.11|478.71|481.65|479.25|481.11|478.71|0
1654780310000|2022-06-09 13:11:50|481.03|478.63|480.76|478.36|481.03|478.63|480.76|478.36|0
1654780320000|2022-06-09 13:12:00|480.58|478.18|480.4|478|480.58|478.18|480.4|478|0
1654780330000|2022-06-09 13:12:10|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1654780340000|2022-06-09 13:12:20|480.93|478.53|481.11|478.71|481.11|478.71|480.76|478.36|0
1654780350000|2022-06-09 13:12:30|481.29|478.89|480.93|478.53|481.47|479.07|480.93|478.53|0
1654780360000|2022-06-09 13:12:40|480.76|478.36|480.22|477.82|480.76|478.36|480.22|477.82|0
1654780370000|2022-06-09 13:12:50|480.4|478|480.22|477.82|480.4|478|480.22|477.82|0
1654780380000|2022-06-09 13:13:00|479.87|477.47|480.22|477.82|480.22|477.82|479.87|477.47|0
1654780390000|2022-06-09 13:13:10|480.31|477.91|480.4|478|480.4|478|480.22|477.82|0
1654780400000|2022-06-09 13:13:20|480.49|478.09|480.58|478.18|480.58|478.18|480.4|478|0
1654780410000|2022-06-09 13:13:30|480.76|478.36|480.67|478.27|480.76|478.36|480.67|478.27|0
1654780420000|2022-06-09 13:13:40|481.47|479.07|482.9|480.5|482.9|480.5|481.47|479.07|0
1654780430000|2022-06-09 13:13:50|483.07|480.67|483.79|481.39|483.88|481.48|483.07|480.67|0
1654780440000|2022-06-09 13:14:00|484.24|481.84|485.04|482.64|485.04|482.64|484.06|481.66|0
1654780450000|2022-06-09 13:14:10|485.22|482.82|485.94|483.54|485.94|483.54|485.22|482.82|0
1654780460000|2022-06-09 13:14:20|486.12|483.72|485.04|482.64|486.3|483.9|485.04|482.64|0
1654780470000|2022-06-09 13:14:30|484.86|482.46|484.86|482.46|485.22|482.82|484.86|482.46|0
1654780480000|2022-06-09 13:14:40|485.4|483|485.76|483.36|485.94|483.54|485.4|483|0
1654780490000|2022-06-09 13:14:50|486.47|484.07|486.83|484.43|486.83|484.43|486.47|484.07|0
1654780500000|2022-06-09 13:15:00|486.65|484.25|487.37|484.97|487.37|484.97|486.47|484.07|0
1654780510000|2022-06-09 13:15:10|487.19|484.79|487.47|485.07|487.47|485.07|486.83|484.43|0
1654780520000|2022-06-09 13:15:20|487.19|484.79|487.37|484.97|487.37|484.97|486.83|484.43|0
1654780530000|2022-06-09 13:15:30|487.73|485.33|486.65|484.25|487.73|485.33|486.65|484.25|0
1654780540000|2022-06-09 13:15:40|486.12|483.72|485.58|483.18|486.12|483.72|485.58|483.18|0
1654780550000|2022-06-09 13:15:50|485.4|483|485.4|483|485.4|483|485.4|483|0
1654780560000|2022-06-09 13:16:00|485.67|483.27|485.94|483.54|485.94|483.54|485.67|483.27|0
1654780570000|2022-06-09 13:16:10|486.12|483.72|486.65|484.25|486.65|484.25|486.03|483.63|0
1654780580000|2022-06-09 13:16:20|486.47|484.07|487.19|484.79|487.19|484.79|486.47|484.07|0
1654780590000|2022-06-09 13:16:30|487.37|484.97|487.73|485.33|487.73|485.33|487.37|484.97|0
1654780600000|2022-06-09 13:16:40|487.64|485.24|488.09|485.69|488.09|485.69|487.64|485.24|0
1654780610000|2022-06-09 13:16:50|487.91|485.51|488.09|485.69|488.09|485.69|487.82|485.42|0
1654780620000|2022-06-09 13:17:00|487.73|485.33|488.09|485.69|488.09|485.69|487.73|485.33|0
1654780630000|2022-06-09 13:17:10|488.45|486.05|488.09|485.69|488.45|486.05|488.09|485.69|0
1654780640000|2022-06-09 13:17:20|487.91|485.51|487.37|484.97|487.91|485.51|487.37|484.97|0
1654780650000|2022-06-09 13:17:30|487.19|484.79|487.37|484.97|487.73|485.33|487.19|484.79|0
1654780660000|2022-06-09 13:17:40|487.91|485.51|487.37|484.97|487.91|485.51|487.37|484.97|0
1654780670000|2022-06-09 13:17:50|487.19|484.79|486.93|484.53|487.37|484.97|486.93|484.53|0
1654780680000|2022-06-09 13:18:00|486.65|484.25|486.93|484.53|486.93|484.53|486.57|484.17|0
1654780690000|2022-06-09 13:18:10|486.83|484.43|486.29|483.89|486.83|484.43|486.29|483.89|0
1654780700000|2022-06-09 13:18:20|485.94|483.54|485.94|483.54|486.12|483.72|485.94|483.54|0
1654780710000|2022-06-09 13:18:30|485.22|482.82|485.49|483.09|485.49|483.09|485.22|482.82|0
1654780720000|2022-06-09 13:18:40|485.67|483.27|485.76|483.36|485.76|483.36|485.67|483.27|0
1654780730000|2022-06-09 13:18:50|485.58|483.18|485.94|483.54|485.94|483.54|485.58|483.18|0
1654780740000|2022-06-09 13:19:00|486.29|483.89|486.65|484.25|486.65|484.25|486.29|483.89|0
1654780750000|2022-06-09 13:19:10|486.83|484.43|486.65|484.25|487.01|484.61|486.65|484.25|0
1654780760000|2022-06-09 13:19:20|486.47|484.07|486.47|484.07|486.65|484.25|486.47|484.07|0
1654780770000|2022-06-09 13:19:30|486.39|483.99|487.01|484.61|487.01|484.61|486.39|483.99|0
1654780780000|2022-06-09 13:19:40|486.83|484.43|486.83|484.43|486.93|484.53|486.57|484.17|0
1654780790000|2022-06-09 13:19:50|487.01|484.61|486.65|484.25|487.1|484.7|486.65|484.25|0
1654780800000|2022-06-09 13:20:00|486.11|483.71|485.94|483.54|486.11|483.71|485.94|483.54|0
1654780810000|2022-06-09 13:20:10|486.11|483.71|485.94|483.54|486.11|483.71|485.94|483.54|0
1654780820000|2022-06-09 13:20:20|485.85|483.45|485.31|482.91|485.85|483.45|485.31|482.91|0
1654780830000|2022-06-09 13:20:30|485.76|483.36|485.22|482.82|485.76|483.36|485.22|482.82|0
1654780840000|2022-06-09 13:20:40|485.4|483|485.22|482.82|485.4|483|485.04|482.64|0
1654780850000|2022-06-09 13:20:50|485.4|483|485.4|483|485.58|483.18|485.4|483|0
1654780860000|2022-06-09 13:21:00|485.31|482.91|485.4|483|485.58|483.18|485.31|482.91|0
1654780870000|2022-06-09 13:21:10|485.58|483.18|485.76|483.36|485.85|483.45|485.58|483.18|0
1654780880000|2022-06-09 13:21:20|485.58|483.18|485.31|482.91|485.58|483.18|485.31|482.91|0
1654780890000|2022-06-09 13:21:30|485.04|482.64|484.86|482.46|485.04|482.64|484.86|482.46|0
1654780900000|2022-06-09 13:21:40|484.68|482.28|484.86|482.46|484.86|482.46|484.68|482.28|0
1654780910000|2022-06-09 13:21:50|484.68|482.28|485.04|482.64|485.04|482.64|484.68|482.28|0
1654780920000|2022-06-09 13:22:00|485.22|482.82|484.5|482.1|485.22|482.82|484.5|482.1|0
1654780930000|2022-06-09 13:22:10|484.32|481.92|484.68|482.28|484.68|482.28|484.32|481.92|0
1654780940000|2022-06-09 13:22:20|484.5|482.1|484.68|482.28|484.68|482.28|484.5|482.1|0
1654780950000|2022-06-09 13:22:30|484.5|482.1|484.86|482.46|484.86|482.46|484.5|482.1|0
1654780960000|2022-06-09 13:22:40|484.68|482.28|484.68|482.28|484.68|482.28|484.5|482.1|0
1654780970000|2022-06-09 13:22:50|484.5|482.1|484.14|481.74|484.5|482.1|484.14|481.74|0
1654780980000|2022-06-09 13:23:00|484.32|481.92|484.32|481.92|484.5|482.1|484.14|481.74|0
1654780990000|2022-06-09 13:23:10|484.5|482.1|484.68|482.28|484.68|482.28|484.5|482.1|0
1654781000000|2022-06-09 13:23:20|484.32|481.92|484.5|482.1|484.5|482.1|484.32|481.92|0
1654781010000|2022-06-09 13:23:30|484.32|481.92|484.68|482.28|484.68|482.28|484.32|481.92|0
1654781020000|2022-06-09 13:23:40|484.5|482.1|484.5|482.1|484.68|482.28|484.5|482.1|0
1654781030000|2022-06-09 13:23:50|484.86|482.46|485.4|483|485.4|483|484.86|482.46|0
1654781040000|2022-06-09 13:24:00|485.58|483.18|485.4|483|485.58|483.18|485.04|482.64|0
1654781050000|2022-06-09 13:24:10|484.86|482.46|485.22|482.82|485.4|483|484.86|482.46|0
1654781060000|2022-06-09 13:24:20|485.4|483|485.4|483|485.4|483|485.4|483|0
1654781070000|2022-06-09 13:24:30|485.58|483.18|485.4|483|485.58|483.18|485.4|483|0
1654781080000|2022-06-09 13:24:40|485.04|482.64|485.4|483|485.4|483|485.04|482.64|0
1654781090000|2022-06-09 13:24:50|485.58|483.18|485.58|483.18|485.75|483.35|485.58|483.18|0
1654781100000|2022-06-09 13:25:00|485.22|482.82|484.68|482.28|485.22|482.82|484.68|482.28|0
1654781110000|2022-06-09 13:25:10|484.32|481.92|485.4|483|485.57|483.17|484.32|481.92|0
1654781120000|2022-06-09 13:25:20|485.57|483.17|485.22|482.82|485.75|483.35|485.22|482.82|0
1654781130000|2022-06-09 13:25:30|485.04|482.64|485.57|483.17|485.57|483.17|485.04|482.64|0
1654781140000|2022-06-09 13:25:40|485.75|483.35|486.03|483.63|486.11|483.71|485.75|483.35|0
1654781150000|2022-06-09 13:25:50|485.57|483.17|485.22|482.82|485.57|483.17|485.22|482.82|0
1654781160000|2022-06-09 13:26:00|485.13|482.73|485.22|482.82|485.22|482.82|485.04|482.64|0
1654781170000|2022-06-09 13:26:10|485.13|482.73|484.86|482.46|485.13|482.73|484.86|482.46|0
1654781180000|2022-06-09 13:26:20|485.04|482.64|485.4|483|485.4|483|485.04|482.64|0
1654781190000|2022-06-09 13:26:30|485.22|482.82|485.22|482.82|485.22|482.82|484.86|482.46|0
1654781200000|2022-06-09 13:26:40|484.95|482.55|484.5|482.1|484.95|482.55|484.5|482.1|0
1654781210000|2022-06-09 13:26:50|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1654781220000|2022-06-09 13:27:00|485.22|482.82|485.22|482.82|485.22|482.82|485.04|482.64|0
1654781230000|2022-06-09 13:27:10|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1654781240000|2022-06-09 13:27:20|485.4|483|485.93|483.53|485.93|483.53|485.4|483|0
1654781250000|2022-06-09 13:27:30|485.85|483.45|485.75|483.35|485.85|483.45|485.57|483.17|0
1654781260000|2022-06-09 13:27:40|485.57|483.17|485.22|482.82|485.57|483.17|485.22|482.82|0
1654781270000|2022-06-09 13:27:50|485.67|483.27|485.75|483.35|485.75|483.35|485.57|483.17|0
1654781280000|2022-06-09 13:28:00|486.11|483.71|486.47|484.07|486.47|484.07|486.11|483.71|0
1654781290000|2022-06-09 13:28:10|486.29|483.89|485.93|483.53|486.29|483.89|485.75|483.35|0
1654781300000|2022-06-09 13:28:20|486.11|483.71|486.47|484.07|486.47|484.07|486.11|483.71|0
1654781310000|2022-06-09 13:28:30|486.65|484.25|486.29|483.89|486.65|484.25|486.29|483.89|0
1654781320000|2022-06-09 13:28:40|486.47|484.07|486.29|483.89|486.47|484.07|486.29|483.89|0
1654781330000|2022-06-09 13:28:50|486.11|483.71|486.11|483.71|486.29|483.89|486.11|483.71|0
1654781340000|2022-06-09 13:29:00|486.2|483.8|486.29|483.89|486.29|483.89|486.11|483.71|0
1654781350000|2022-06-09 13:29:10|486.47|484.07|486.47|484.07|486.65|484.25|486.47|484.07|0
1654781360000|2022-06-09 13:29:20|486.65|484.25|486.03|483.63|486.65|484.25|485.93|483.53|0
1654781370000|2022-06-09 13:29:30|485.93|483.53|486.11|483.71|486.11|483.71|485.93|483.53|0
1654781380000|2022-06-09 13:29:40|485.93|483.53|486.11|483.71|486.11|483.71|485.93|483.53|0
1654781390000|2022-06-09 13:29:50|486.47|484.07|487.01|484.61|487.01|484.61|486.47|484.07|0
1654781400000|2022-06-09 13:30:00|486.47|484.07|487.01|484.61|487.55|485.15|486.47|484.07|0
1654781410000|2022-06-09 13:30:10|486.47|484.07|485.39|482.99|486.47|484.07|485.39|482.99|0
1654781420000|2022-06-09 13:30:20|484.77|482.37|484.5|482.1|484.77|482.37|484.14|481.74|0
1654781430000|2022-06-09 13:30:30|485.21|482.81|484.86|482.46|485.21|482.81|484.68|482.28|0
1654781440000|2022-06-09 13:30:40|484.14|481.74|485.57|483.17|485.57|483.17|484.14|481.74|0
1654781450000|2022-06-09 13:30:50|486.29|483.89|485.21|482.81|486.29|483.89|485.21|482.81|0
1654781460000|2022-06-09 13:31:00|484.68|482.28|487.01|484.61|487.01|484.61|484.68|482.28|0
1654781470000|2022-06-09 13:31:10|487.37|484.97|488.08|485.68|488.08|485.68|487.37|484.97|0
1654781480000|2022-06-09 13:31:20|487.55|485.15|488.44|486.04|488.44|486.04|487.55|485.15|0
1654781490000|2022-06-09 13:31:30|488.62|486.22|489.34|486.94|489.34|486.94|488.62|486.22|0
1654781500000|2022-06-09 13:31:40|489.16|486.76|486.47|484.07|489.88|487.48|486.47|484.07|0
1654781510000|2022-06-09 13:31:50|486.83|484.43|486.47|484.07|486.83|484.43|486.11|483.71|0
1654781520000|2022-06-09 13:32:00|487.01|484.61|486.83|484.43|487.37|484.97|486.83|484.43|0
1654781530000|2022-06-09 13:32:10|486.47|484.07|485.57|483.17|486.47|484.07|485.57|483.17|0
1654781540000|2022-06-09 13:32:20|485.21|482.81|487.01|484.61|487.01|484.61|485.21|482.81|0
1654781550000|2022-06-09 13:32:30|487.55|485.15|487.55|485.15|487.55|485.15|487.19|484.79|0
1654781560000|2022-06-09 13:32:40|486.65|484.25|487.55|485.15|487.55|485.15|486.29|483.89|0
1654781570000|2022-06-09 13:32:50|488.62|486.22|488.44|486.04|488.62|486.22|488.44|486.04|0
1654781580000|2022-06-09 13:33:00|488.62|486.22|490.24|487.84|490.24|487.84|488.62|486.22|0
1654781590000|2022-06-09 13:33:10|489.88|487.48|490.6|488.2|490.78|488.38|489.88|487.48|0
1654781600000|2022-06-09 13:33:20|490.78|488.38|490.96|488.56|490.96|488.56|490.6|488.2|0
1654781610000|2022-06-09 13:33:30|489.82|487.42|490.63|488.23|490.81|488.41|489.82|487.42|0
1654781620000|2022-06-09 13:33:40|489.37|486.97|487.03|484.63|489.37|486.97|487.03|484.63|0
1654781630000|2022-06-09 13:33:50|486.67|484.27|484.7|482.3|486.67|484.27|484.7|482.3|0
1654781640000|2022-06-09 13:34:00|483.45|481.05|483.09|480.69|483.45|481.05|482.38|479.98|0
1654781650000|2022-06-09 13:34:10|482.91|480.51|484.17|481.77|484.17|481.77|482.91|480.51|0
1654781660000|2022-06-09 13:34:20|484.7|482.3|481.94|479.54|484.7|482.3|481.94|479.54|0
1654781670000|2022-06-09 13:34:30|481.49|479.09|479.7|477.3|481.66|479.26|479.7|477.3|0
1654781680000|2022-06-09 13:34:40|478.81|476.41|477.57|475.17|478.81|476.41|477.31|474.91|0
1654781690000|2022-06-09 13:34:50|477.93|475.53|478.81|476.41|479.88|477.48|477.93|475.53|0
1654781700000|2022-06-09 13:35:00|477.39|474.99|477.11|474.71|479.06|476.66|477.11|474.71|0
1654781710000|2022-06-09 13:35:10|478.62|476.22|478.97|476.57|479.69|477.29|478.62|476.22|0
1654781720000|2022-06-09 13:35:20|478.8|476.4|480.04|477.64|480.04|477.64|478.8|476.4|0
1654781730000|2022-06-09 13:35:30|480.76|478.36|480.31|477.91|481.11|478.71|480.31|477.91|0
1654781740000|2022-06-09 13:35:40|479.51|477.11|478.44|476.04|479.69|477.29|478.44|476.04|0
1654781750000|2022-06-09 13:35:50|478.62|476.22|478.44|476.04|478.97|476.57|478.44|476.04|0
1654781760000|2022-06-09 13:36:00|478.08|475.68|478.08|475.68|478.62|476.22|477.73|475.33|0
1654781770000|2022-06-09 13:36:10|478.8|476.4|479.51|477.11|479.51|477.11|478.44|476.04|0
1654781780000|2022-06-09 13:36:20|479.86|477.46|479.69|477.29|480.04|477.64|479.69|477.29|0
1654781790000|2022-06-09 13:36:30|479.51|477.11|479.51|477.11|479.51|477.11|478.8|476.4|0
1654781800000|2022-06-09 13:36:40|480.93|478.53|480.04|477.64|480.93|478.53|480.04|477.64|0
1654781810000|2022-06-09 13:36:50|479.86|477.46|480.22|477.82|480.22|477.82|479.86|477.46|0
1654781820000|2022-06-09 13:37:00|481.11|478.71|481.56|479.16|482.01|479.61|481.11|478.71|0
1654781830000|2022-06-09 13:37:10|481.29|478.89|480.93|478.53|481.29|478.89|480.22|477.82|0
1654781840000|2022-06-09 13:37:20|481.65|479.25|481.29|478.89|481.65|479.25|481.29|478.89|0
1654781850000|2022-06-09 13:37:30|482.01|479.61|481.47|479.07|482.01|479.61|481.11|478.71|0
1654781860000|2022-06-09 13:37:40|481.83|479.43|482.54|480.14|482.54|480.14|480.93|478.53|0
1654781870000|2022-06-09 13:37:50|483.08|480.68|483.97|481.57|484.15|481.75|483.08|480.68|0
1654781880000|2022-06-09 13:38:00|483.44|481.04|483.26|480.86|483.44|481.04|482.9|480.5|0
1654781890000|2022-06-09 13:38:10|483.79|481.39|484.51|482.11|485.41|483.01|483.79|481.39|0
1654781900000|2022-06-09 13:38:20|483.97|481.57|484.25|481.85|484.25|481.85|483.79|481.39|0
1654781910000|2022-06-09 13:38:30|483.44|481.04|482.9|480.5|483.44|481.04|482.9|480.5|0
1654781920000|2022-06-09 13:38:40|482.1|479.7|483.79|481.39|483.79|481.39|482.1|479.7|0
1654781930000|2022-06-09 13:38:50|483.26|480.86|482.54|480.14|483.26|480.86|482.54|480.14|0
1654781940000|2022-06-09 13:39:00|480.76|478.36|484.15|481.75|484.15|481.75|480.76|478.36|0
1654781950000|2022-06-09 13:39:10|485.23|482.83|485.59|483.19|485.77|483.37|485.23|482.83|0
1654781960000|2022-06-09 13:39:20|485.23|482.83|486.12|483.72|486.12|483.72|485.23|482.83|0
1654781970000|2022-06-09 13:39:30|486.48|484.08|486.48|484.08|486.48|484.08|485.94|483.54|0
1654781980000|2022-06-09 13:39:40|486.84|484.44|486.58|484.18|486.84|484.44|486.3|483.9|0
1654781990000|2022-06-09 13:39:50|486.3|483.9|486.48|484.08|486.48|484.08|486.12|483.72|0
1654782000000|2022-06-09 13:40:00|487.38|484.98|486.48|484.08|487.38|484.98|486.48|484.08|0
1654782010000|2022-06-09 13:40:10|485.94|483.54|486.66|484.26|486.66|484.26|485.59|483.19|0
1654782020000|2022-06-09 13:40:20|487.02|484.62|486.3|483.9|487.02|484.62|486.12|483.72|0
1654782030000|2022-06-09 13:40:30|485.94|483.54|485.5|483.1|486.12|483.72|485.5|483.1|0
1654782040000|2022-06-09 13:40:40|485.41|483.01|485.76|483.36|485.76|483.36|485.41|483.01|0
1654782050000|2022-06-09 13:40:50|486.3|483.9|486.12|483.72|486.3|483.9|485.94|483.54|0
1654782060000|2022-06-09 13:41:00|485.59|483.19|485.23|482.83|485.59|483.19|485.23|482.83|0
1654782070000|2022-06-09 13:41:10|486.04|483.64|485.23|482.83|486.3|483.9|485.23|482.83|0
1654782080000|2022-06-09 13:41:20|484.51|482.11|487.74|485.34|487.74|485.34|484.51|482.11|0
1654782090000|2022-06-09 13:41:30|488.82|486.42|488.1|485.7|489.18|486.78|488.1|485.7|0
1654782100000|2022-06-09 13:41:40|488.28|485.88|487.56|485.16|488.28|485.88|487.02|484.62|0
1654782110000|2022-06-09 13:41:50|487.38|484.98|487.92|485.52|487.92|485.52|487.38|484.98|0
1654782120000|2022-06-09 13:42:00|488.46|486.06|488.73|486.33|488.73|486.33|488.28|485.88|0
1654782130000|2022-06-09 13:42:10|488.82|486.42|489.9|487.5|489.9|487.5|488.82|486.42|0
1654782140000|2022-06-09 13:42:20|489.72|487.32|491.16|488.76|491.34|488.94|489.72|487.32|0
1654782150000|2022-06-09 13:42:30|491.71|489.31|492.97|490.57|492.97|490.57|491.71|489.31|0
1654782160000|2022-06-09 13:42:40|492.61|490.21|492.07|489.67|492.61|490.21|491.89|489.49|0
1654782170000|2022-06-09 13:42:50|492.61|490.21|492.43|490.03|492.61|490.21|492.43|490.03|0
1654782180000|2022-06-09 13:43:00|492.61|490.21|491.53|489.13|492.61|490.21|491.53|489.13|0
1654782190000|2022-06-09 13:43:10|492.52|490.12|492.07|489.67|492.52|490.12|492.07|489.67|0
1654782200000|2022-06-09 13:43:20|492.61|490.21|492.97|490.57|492.97|490.57|492.07|489.67|0
1654782210000|2022-06-09 13:43:30|492.79|490.39|493.15|490.75|493.15|490.75|492.79|490.39|0
1654782220000|2022-06-09 13:43:40|492.79|490.39|492.61|490.21|492.79|490.39|492.61|490.21|0
1654782230000|2022-06-09 13:43:50|493.15|490.75|492.97|490.57|493.15|490.75|492.97|490.57|0
1654782240000|2022-06-09 13:44:00|492.43|490.03|492.61|490.21|492.61|490.21|491.52|489.12|0
1654782250000|2022-06-09 13:44:10|491.71|489.31|490.44|488.04|491.71|489.31|490.44|488.04|0
1654782260000|2022-06-09 13:44:20|490.8|488.4|490.26|487.86|490.8|488.4|490.26|487.86|0
1654782270000|2022-06-09 13:44:30|489.72|487.32|488.82|486.42|489.72|487.32|488.46|486.06|0
1654782280000|2022-06-09 13:44:40|488.28|485.88|488.82|486.42|488.82|486.42|488.01|485.61|0
1654782290000|2022-06-09 13:44:50|488.28|485.88|489|486.6|489|486.6|488.1|485.7|0
1654782300000|2022-06-09 13:45:00|490.08|487.68|489|486.6|490.44|488.04|489|486.6|0
1654782310000|2022-06-09 13:45:10|489.72|487.32|489.9|487.5|489.9|487.5|489.72|487.32|0
1654782320000|2022-06-09 13:45:20|490.08|487.68|489.72|487.32|490.08|487.68|489.36|486.96|0
1654782330000|2022-06-09 13:45:30|490.26|487.86|490.44|488.04|490.62|488.22|490.26|487.86|0
1654782340000|2022-06-09 13:45:40|490.26|487.86|490.26|487.86|490.26|487.86|489.72|487.32|0
1654782350000|2022-06-09 13:45:50|490.08|487.68|490.08|487.68|490.8|488.4|490.08|487.68|0
1654782360000|2022-06-09 13:46:00|490.44|488.04|489.9|487.5|490.44|488.04|489.72|487.32|0
1654782370000|2022-06-09 13:46:10|490.8|488.4|491.52|489.12|491.52|489.12|490.8|488.4|0
1654782380000|2022-06-09 13:46:20|492.07|489.67|492.7|490.3|492.7|490.3|492.07|489.67|0
1654782390000|2022-06-09 13:46:30|491.34|488.94|489.36|486.96|491.52|489.12|489.36|486.96|0
1654782400000|2022-06-09 13:46:40|490.08|487.68|489.9|487.5|490.08|487.68|489.9|487.5|0
1654782410000|2022-06-09 13:46:50|490.18|487.78|490.35|487.95|490.89|488.49|490.18|487.78|0
1654782420000|2022-06-09 13:47:00|490.71|488.31|489.98|487.58|491.07|488.67|489.98|487.58|0
1654782430000|2022-06-09 13:47:10|489.8|487.4|489.26|486.86|489.8|487.4|489.08|486.68|0
1654782440000|2022-06-09 13:47:20|488.72|486.32|487.91|485.51|488.72|486.32|487.82|485.42|0
1654782450000|2022-06-09 13:47:30|486.56|484.16|485.66|483.26|486.56|484.16|485.66|483.26|0
1654782460000|2022-06-09 13:47:40|485.84|483.44|483.5|481.1|485.84|483.44|483.5|481.1|0
1654782470000|2022-06-09 13:47:50|484.04|481.64|484.4|482|484.4|482|483.68|481.28|0
1654782480000|2022-06-09 13:48:00|484.04|481.64|482.25|479.85|484.04|481.64|482.25|479.85|0
1654782490000|2022-06-09 13:48:10|482.6|480.2|482.78|480.38|483.14|480.74|482.43|480.03|0
1654782500000|2022-06-09 13:48:20|480.81|478.41|480.99|478.59|480.99|478.59|479.74|477.34|0
1654782510000|2022-06-09 13:48:30|480.46|478.06|479.03|476.63|480.46|478.06|479.03|476.63|0
1654782520000|2022-06-09 13:48:40|479.21|476.81|479.74|477.34|479.74|477.34|479.21|476.81|0
1654782530000|2022-06-09 13:48:50|479.38|476.98|481.17|478.77|481.17|478.77|479.38|476.98|0
1654782540000|2022-06-09 13:49:00|481.71|479.31|481.17|478.77|482.07|479.67|481.17|478.77|0
1654782550000|2022-06-09 13:49:10|481.53|479.13|480.81|478.41|481.53|479.13|480.46|478.06|0
1654782560000|2022-06-09 13:49:20|482.07|479.67|483.14|480.74|483.14|480.74|482.07|479.67|0
1654782570000|2022-06-09 13:49:30|482.96|480.56|482.6|480.2|483.32|480.92|482.6|480.2|0
1654782580000|2022-06-09 13:49:40|481.89|479.49|482.25|479.85|482.25|479.85|481.71|479.31|0
1654782590000|2022-06-09 13:49:50|482.42|480.02|482.25|479.85|482.42|480.02|481.71|479.31|0
1654782600000|2022-06-09 13:50:00|482.42|480.02|482.42|480.02|482.6|480.2|482.07|479.67|0
1654782610000|2022-06-09 13:50:10|481.71|479.31|480.63|478.23|481.71|479.31|480.63|478.23|0
1654782620000|2022-06-09 13:50:20|480.1|477.7|480.99|478.59|480.99|478.59|479.38|476.98|0
1654782630000|2022-06-09 13:50:30|481.17|478.77|479.92|477.52|481.17|478.77|479.92|477.52|0
1654782640000|2022-06-09 13:50:40|479.74|477.34|479.2|476.8|479.74|477.34|479.03|476.63|0
1654782650000|2022-06-09 13:50:50|479.03|476.63|479.03|476.63|479.03|476.63|478.49|476.09|0
1654782660000|2022-06-09 13:51:00|477.96|475.56|476.89|474.49|477.96|475.56|476.89|474.49|0
1654782670000|2022-06-09 13:51:10|476|473.6|475.64|473.24|476|473.6|475.46|473.06|0
1654782680000|2022-06-09 13:51:20|476|473.6|476.98|474.58|476.98|474.58|475.82|473.42|0
1654782690000|2022-06-09 13:51:30|476.89|474.49|475.46|473.06|476.89|474.49|475.29|472.89|0
1654782700000|2022-06-09 13:51:40|475.82|473.42|475.56|473.16|476.53|474.13|475.56|473.16|0
1654782710000|2022-06-09 13:51:50|475.11|472.71|472.8|470.4|475.11|472.71|472.8|470.4|0
1654782720000|2022-06-09 13:52:00|472.45|470.05|471.38|468.98|472.45|470.05|471.38|468.98|0
1654782730000|2022-06-09 13:52:10|471.21|468.81|470.85|468.45|471.21|468.81|470.85|468.45|0
1654782740000|2022-06-09 13:52:20|469.97|467.57|471.56|469.16|471.56|469.16|469.97|467.57|0
1654782750000|2022-06-09 13:52:30|471.21|468.81|471.74|469.34|471.74|469.34|471.21|468.81|0
1654782760000|2022-06-09 13:52:40|471.21|468.81|471.38|468.98|472.09|469.69|471.21|468.81|0
1654782770000|2022-06-09 13:52:50|471.74|469.34|472.62|470.22|472.62|470.22|471.38|468.98|0
1654782780000|2022-06-09 13:53:00|472.27|469.87|472.98|470.58|472.98|470.58|472.27|469.87|0
1654782790000|2022-06-09 13:53:10|473.16|470.76|473.15|470.75|473.16|470.76|472.8|470.4|0
1654782800000|2022-06-09 13:53:20|472.98|470.58|471.21|468.81|473.15|470.75|471.21|468.81|0
1654782810000|2022-06-09 13:53:30|471.74|469.34|471.03|468.63|471.74|469.34|471.03|468.63|0
1654782820000|2022-06-09 13:53:40|471.21|468.81|471.56|469.16|471.56|469.16|471.21|468.81|0
1654782830000|2022-06-09 13:53:50|470.68|468.28|470.32|467.92|470.68|468.28|470.32|467.92|0
1654782840000|2022-06-09 13:54:00|469.71|467.31|470.5|468.1|470.5|468.1|469.09|466.69|0
1654782850000|2022-06-09 13:54:10|470.15|467.75|470.15|467.75|470.5|468.1|470.15|467.75|0
1654782860000|2022-06-09 13:54:20|469.97|467.57|470.68|468.28|470.68|468.28|469.97|467.57|0
1654782870000|2022-06-09 13:54:30|470.85|468.45|471.21|468.81|471.21|468.81|470.68|468.28|0
1654782880000|2022-06-09 13:54:40|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1654782890000|2022-06-09 13:54:50|470.85|468.45|471.38|468.98|471.38|468.98|470.85|468.45|0
1654782900000|2022-06-09 13:55:00|472.45|470.05|471.03|468.63|472.45|470.05|471.03|468.63|0
1654782910000|2022-06-09 13:55:10|472.27|469.87|472.62|470.22|472.98|470.58|472.27|469.87|0
1654782920000|2022-06-09 13:55:20|472.98|470.58|472.09|469.69|472.98|470.58|472.09|469.69|0
1654782930000|2022-06-09 13:55:30|472.45|470.05|472.45|470.05|472.8|470.4|472.09|469.69|0
1654782940000|2022-06-09 13:55:40|472.62|470.22|472.71|470.31|472.71|470.31|472.09|469.69|0
1654782950000|2022-06-09 13:55:50|472.62|470.22|472.27|469.87|472.8|470.4|472.27|469.87|0
1654782960000|2022-06-09 13:56:00|471.38|468.98|469.97|467.57|471.38|468.98|469.62|467.22|0
1654782970000|2022-06-09 13:56:10|470.15|467.75|471.03|468.63|471.03|468.63|469.97|467.57|0
1654782980000|2022-06-09 13:56:20|470.94|468.54|472.27|469.87|472.27|469.87|470.94|468.54|0
1654782990000|2022-06-09 13:56:30|472.54|470.14|472.44|470.04|472.98|470.58|472.44|470.04|0
1654783000000|2022-06-09 13:56:40|472.09|469.69|472.27|469.87|472.44|470.04|472.09|469.69|0
1654783010000|2022-06-09 13:56:50|472.62|470.22|472.44|470.04|472.62|470.22|472.44|470.04|0
1654783020000|2022-06-09 13:57:00|472.98|470.58|472.62|470.22|472.98|470.58|472.09|469.69|0
1654783030000|2022-06-09 13:57:10|472.44|470.04|472.98|470.58|472.98|470.58|472.27|469.87|0
1654783040000|2022-06-09 13:57:20|472.8|470.4|472.98|470.58|472.98|470.58|472.8|470.4|0
1654783050000|2022-06-09 13:57:30|472.44|470.04|472.27|469.87|472.44|470.04|472.09|469.69|0
1654783060000|2022-06-09 13:57:40|472.54|470.14|472.8|470.4|473.15|470.75|472.54|470.14|0
1654783070000|2022-06-09 13:57:50|473.25|470.85|472.98|470.58|473.25|470.85|472.8|470.4|0
1654783080000|2022-06-09 13:58:00|473.33|470.93|472.98|470.58|473.33|470.93|472.8|470.4|0
1654783090000|2022-06-09 13:58:10|473.51|471.11|474.1|471.7|474.45|472.05|472.44|470.04|0
1654783100000|2022-06-09 13:58:20|472.22|469.82|471.87|469.47|472.22|469.82|471.16|468.76|0
1654783110000|2022-06-09 13:58:30|472.05|469.65|473.06|470.66|473.06|470.66|471.69|469.29|0
1654783120000|2022-06-09 13:58:40|473.23|470.83|472.53|470.13|473.23|470.83|472.53|470.13|0
1654783130000|2022-06-09 13:58:50|472.17|469.77|471.29|468.89|472.17|469.77|471.29|468.89|0
1654783140000|2022-06-09 13:59:00|471.47|469.07|472.17|469.77|472.17|469.77|471.29|468.89|0
1654783150000|2022-06-09 13:59:10|471.65|469.25|472.17|469.77|472.17|469.77|471.47|469.07|0
1654783160000|2022-06-09 13:59:20|472.7|470.3|472.35|469.95|472.88|470.48|472.35|469.95|0
1654783170000|2022-06-09 13:59:30|472.53|470.13|472.53|470.13|472.53|470.13|471.65|469.25|0
1654783180000|2022-06-09 13:59:40|473.06|470.66|472.88|470.48|473.06|470.66|472.7|470.3|0
1654783190000|2022-06-09 13:59:50|472.7|470.3|471.47|469.07|472.7|470.3|471.47|469.07|0
1654783200000|2022-06-09 14:00:00|471.39|468.99|472|469.6|472|469.6|471.39|468.99|0
1654783210000|2022-06-09 14:00:10|471.29|468.89|471.82|469.42|471.82|469.42|471.29|468.89|0
1654783220000|2022-06-09 14:00:20|472.17|469.77|471.65|469.25|472.17|469.77|471.65|469.25|0
1654783230000|2022-06-09 14:00:30|471.12|468.72|473.05|470.65|473.05|470.65|471.12|468.72|0
1654783240000|2022-06-09 14:00:40|473.23|470.83|473.23|470.83|473.41|471.01|473.23|470.83|0
1654783250000|2022-06-09 14:00:50|473.5|471.1|473.76|471.36|473.76|471.36|473.5|471.1|0
1654783260000|2022-06-09 14:01:00|473.58|471.18|474.29|471.89|474.29|471.89|473.41|471.01|0
1654783270000|2022-06-09 14:01:10|474.64|472.24|474.11|471.71|474.64|472.24|474.11|471.71|0
1654783280000|2022-06-09 14:01:20|474.47|472.07|474.38|471.98|474.91|472.51|474.38|471.98|0
1654783290000|2022-06-09 14:01:30|474.47|472.07|473.23|470.83|474.47|472.07|473.23|470.83|0
1654783300000|2022-06-09 14:01:40|472.88|470.48|473.41|471.01|473.76|471.36|472.88|470.48|0
1654783310000|2022-06-09 14:01:50|473.94|471.54|474.11|471.71|474.2|471.8|473.94|471.54|0
1654783320000|2022-06-09 14:02:00|473.94|471.54|473.76|471.36|474.47|472.07|473.76|471.36|0
1654783330000|2022-06-09 14:02:10|473.94|471.54|473.76|471.36|474.11|471.71|473.76|471.36|0
1654783340000|2022-06-09 14:02:20|474.47|472.07|475.26|472.86|475.26|472.86|474.47|472.07|0
1654783350000|2022-06-09 14:02:30|476.06|473.66|475.35|472.95|476.06|473.66|475.35|472.95|0
1654783360000|2022-06-09 14:02:40|474.64|472.24|475.88|473.48|475.88|473.48|474.47|472.07|0
1654783370000|2022-06-09 14:02:50|475.53|473.13|474.82|472.42|475.53|473.13|474.82|472.42|0
1654783380000|2022-06-09 14:03:00|474.47|472.07|474.47|472.07|475|472.6|474.47|472.07|0
1654783390000|2022-06-09 14:03:10|474.64|472.24|474.47|472.07|475|472.6|474.47|472.07|0
1654783400000|2022-06-09 14:03:20|474.2|471.8|474.11|471.71|474.2|471.8|473.85|471.45|0
1654783410000|2022-06-09 14:03:30|474.29|471.89|475.17|472.77|475.17|472.77|474.29|471.89|0
1654783420000|2022-06-09 14:03:40|474.64|472.24|475|472.6|475.35|472.95|474.64|472.24|0
1654783430000|2022-06-09 14:03:50|475.88|473.48|475.35|472.95|475.88|473.48|475.17|472.77|0
1654783440000|2022-06-09 14:04:00|475.17|472.77|475.35|472.95|475.53|473.13|475.17|472.77|0
1654783450000|2022-06-09 14:04:10|475.53|473.13|475.26|472.86|475.88|473.48|475.26|472.86|0
1654783460000|2022-06-09 14:04:20|475.7|473.3|475.44|473.04|475.7|473.3|475.17|472.77|0
1654783470000|2022-06-09 14:04:30|476.06|473.66|476.23|473.83|476.23|473.83|475.88|473.48|0
1654783480000|2022-06-09 14:04:40|476.59|474.19|476.06|473.66|476.59|474.19|475.88|473.48|0
1654783490000|2022-06-09 14:04:50|476.59|474.19|476.06|473.66|476.59|474.19|476.06|473.66|0
1654783500000|2022-06-09 14:05:00|476.76|474.36|478|475.6|478|475.6|476.15|473.75|0
1654783510000|2022-06-09 14:05:10|477.3|474.9|477.3|474.9|477.3|474.9|477.03|474.63|0
1654783520000|2022-06-09 14:05:20|477.12|474.72|477.3|474.9|477.65|475.25|477.12|474.72|0
1654783530000|2022-06-09 14:05:30|477.47|475.07|477.12|474.72|478|475.6|477.12|474.72|0
1654783540000|2022-06-09 14:05:40|476.59|474.19|478.18|475.78|478.18|475.78|476.59|474.19|0
1654783550000|2022-06-09 14:05:50|478.36|475.96|478.89|476.49|478.89|476.49|478.36|475.96|0
1654783560000|2022-06-09 14:06:00|479.42|477.02|478.36|475.96|479.42|477.02|478.36|475.96|0
1654783570000|2022-06-09 14:06:10|478.18|475.78|478.36|475.96|478.36|475.96|478|475.6|0
1654783580000|2022-06-09 14:06:20|478.54|476.14|479.78|477.38|479.78|477.38|478.54|476.14|0
1654783590000|2022-06-09 14:06:30|479.6|477.2|479.6|477.2|479.6|477.2|479.25|476.85|0
1654783600000|2022-06-09 14:06:40|479.78|477.38|479.96|477.56|479.96|477.56|479.78|477.38|0
1654783610000|2022-06-09 14:06:50|479.42|477.02|479.42|477.02|479.42|477.02|478.89|476.49|0
1654783620000|2022-06-09 14:07:00|478.89|476.49|479.6|477.2|479.6|477.2|478.81|476.41|0
1654783630000|2022-06-09 14:07:10|479.96|477.56|478.89|476.49|479.96|477.56|478.89|476.49|0
1654783640000|2022-06-09 14:07:20|479.78|477.38|479.96|477.56|479.96|477.56|479.25|476.85|0
1654783650000|2022-06-09 14:07:30|479.78|477.38|479.6|477.2|479.96|477.56|479.6|477.2|0
1654783660000|2022-06-09 14:07:40|479.96|477.56|478.45|476.05|479.96|477.56|478.45|476.05|0
1654783670000|2022-06-09 14:07:50|478.81|476.41|478.36|475.96|478.81|476.41|478.36|475.96|0
1654783680000|2022-06-09 14:08:00|478.54|476.14|479.42|477.02|479.42|477.02|478.54|476.14|0
1654783690000|2022-06-09 14:08:10|479.96|477.56|480.31|477.91|480.31|477.91|479.78|477.38|0
1654783700000|2022-06-09 14:08:20|480.13|477.73|480.67|478.27|480.67|478.27|480.13|477.73|0
1654783710000|2022-06-09 14:08:30|480.85|478.45|481.74|479.34|481.74|479.34|480.85|478.45|0
1654783720000|2022-06-09 14:08:40|481.38|478.98|480.67|478.27|481.38|478.98|480.67|478.27|0
1654783730000|2022-06-09 14:08:50|480.31|477.91|481.74|479.34|481.74|479.34|480.31|477.91|0
1654783740000|2022-06-09 14:09:00|481.91|479.51|481.74|479.34|482.09|479.69|481.74|479.34|0
1654783750000|2022-06-09 14:09:10|482.09|479.69|481.91|479.51|482.09|479.69|481.56|479.16|0
1654783760000|2022-06-09 14:09:20|482.27|479.87|482.63|480.23|482.63|480.23|481.91|479.51|0
1654783770000|2022-06-09 14:09:30|483.16|480.76|482.98|480.58|483.16|480.76|482.72|480.32|0
1654783780000|2022-06-09 14:09:40|483.34|480.94|484.23|481.83|484.23|481.83|483.34|480.94|0
1654783790000|2022-06-09 14:09:50|484.77|482.37|484.05|481.65|484.77|482.37|484.05|481.65|0
1654783800000|2022-06-09 14:10:00|484.23|481.83|484.95|482.55|485.13|482.73|484.23|481.83|0
1654783810000|2022-06-09 14:10:10|484.05|481.65|483.7|481.3|484.23|481.83|483.7|481.3|0
1654783820000|2022-06-09 14:10:20|483.88|481.48|483.7|481.3|483.88|481.48|483.7|481.3|0
1654783830000|2022-06-09 14:10:30|484.05|481.65|484.59|482.19|484.59|482.19|484.05|481.65|0
1654783840000|2022-06-09 14:10:40|484.77|482.37|484.59|482.19|485.48|483.08|484.59|482.19|0
1654783850000|2022-06-09 14:10:50|485.13|482.73|484.46|482.06|485.13|482.73|483.74|481.34|0
1654783860000|2022-06-09 14:11:00|484.82|482.42|484.99|482.59|484.99|482.59|484.64|482.24|0
1654783870000|2022-06-09 14:11:10|485.17|482.77|486.25|483.85|486.25|483.85|485.17|482.77|0
1654783880000|2022-06-09 14:11:20|486.07|483.67|485.71|483.31|486.43|484.03|485.71|483.31|0
1654783890000|2022-06-09 14:11:30|485.35|482.95|486.07|483.67|486.07|483.67|484.64|482.24|0
1654783900000|2022-06-09 14:11:40|486.61|484.21|487.87|485.47|487.87|485.47|486.61|484.21|0
1654783910000|2022-06-09 14:11:50|488.41|486.01|487.51|485.11|488.41|486.01|487.51|485.11|0
1654783920000|2022-06-09 14:12:00|487.33|484.93|486.43|484.03|487.33|484.93|486.43|484.03|0
1654783930000|2022-06-09 14:12:10|486.61|484.21|486.61|484.21|486.79|484.39|486.43|484.03|0
1654783940000|2022-06-09 14:12:20|485.53|483.13|485.53|483.13|485.53|483.13|484.99|482.59|0
1654783950000|2022-06-09 14:12:30|485.17|482.77|486.25|483.85|486.25|483.85|485.17|482.77|0
1654783960000|2022-06-09 14:12:40|485.71|483.31|485.17|482.77|485.71|483.31|484.99|482.59|0
1654783970000|2022-06-09 14:12:50|485.53|483.13|485.99|483.59|485.99|483.59|485.53|483.13|0
1654783980000|2022-06-09 14:13:00|486.25|483.85|484.99|482.59|486.25|483.85|484.99|482.59|0
1654783990000|2022-06-09 14:13:10|484.63|482.23|485.35|482.95|485.35|482.95|484.63|482.23|0
1654784000000|2022-06-09 14:13:20|485.89|483.49|485.35|482.95|485.89|483.49|485.35|482.95|0
1654784010000|2022-06-09 14:13:30|484.99|482.59|484.63|482.23|484.99|482.59|484.63|482.23|0
1654784020000|2022-06-09 14:13:40|485.53|483.13|485.35|482.95|485.53|483.13|485.17|482.77|0
1654784030000|2022-06-09 14:13:50|484.99|482.59|485.71|483.31|485.71|483.31|484.99|482.59|0
1654784040000|2022-06-09 14:14:00|486.07|483.67|486.97|484.57|486.97|484.57|486.07|483.67|0
1654784050000|2022-06-09 14:14:10|486.79|484.39|486.79|484.39|486.79|484.39|486.43|484.03|0
1654784060000|2022-06-09 14:14:20|486.97|484.57|485.89|483.49|486.97|484.57|485.89|483.49|0
1654784070000|2022-06-09 14:14:30|485.53|483.13|483.74|481.34|485.53|483.13|483.74|481.34|0
1654784080000|2022-06-09 14:14:40|483.56|481.16|483.38|480.98|483.74|481.34|483.38|480.98|0
1654784090000|2022-06-09 14:14:50|483.56|481.16|483.38|480.98|483.56|481.16|483.2|480.8|0
1654784100000|2022-06-09 14:15:00|483.2|480.8|484.28|481.88|484.28|481.88|483.2|480.8|0
1654784110000|2022-06-09 14:15:10|483.56|481.16|481.77|479.37|483.56|481.16|481.59|479.19|0
1654784120000|2022-06-09 14:15:20|481.23|478.83|481.05|478.65|481.23|478.83|480.7|478.3|0
1654784130000|2022-06-09 14:15:30|481.41|479.01|480.87|478.47|481.5|479.1|480.87|478.47|0
1654784140000|2022-06-09 14:15:40|480.16|477.76|480.16|477.76|480.16|477.76|480.16|477.76|0
1654784150000|2022-06-09 14:15:50|479.8|477.4|480.34|477.94|480.34|477.94|479.54|477.14|0
1654784160000|2022-06-09 14:16:00|480.52|478.12|479.98|477.58|480.87|478.47|479.98|477.58|0
1654784170000|2022-06-09 14:16:10|479.8|477.4|478.73|476.33|480.16|477.76|478.55|476.15|0
1654784180000|2022-06-09 14:16:20|478.02|475.62|477.84|475.44|478.02|475.62|477.66|475.26|0
1654784190000|2022-06-09 14:16:30|477.31|474.91|478.38|475.98|478.38|475.98|477.31|474.91|0
1654784200000|2022-06-09 14:16:40|478.73|476.33|479.27|476.87|479.27|476.87|478.38|475.98|0
1654784210000|2022-06-09 14:16:50|478.91|476.51|478.02|475.62|478.91|476.51|478.02|475.62|0
1654784220000|2022-06-09 14:17:00|478.2|475.8|477.76|475.36|478.38|475.98|477.76|475.36|0
1654784230000|2022-06-09 14:17:10|476.77|474.37|476.42|474.02|476.77|474.37|475.71|473.31|0
1654784240000|2022-06-09 14:17:20|476.95|474.55|476.95|474.55|476.95|474.55|476.77|474.37|0
1654784250000|2022-06-09 14:17:30|476.87|474.47|477.49|475.09|477.49|475.09|476.87|474.47|0
1654784260000|2022-06-09 14:17:40|477.31|474.91|478.55|476.15|478.55|476.15|477.13|474.73|0
1654784270000|2022-06-09 14:17:50|479.27|476.87|479.27|476.87|479.27|476.87|479.09|476.69|0
1654784280000|2022-06-09 14:18:00|479.8|477.4|479.62|477.22|480.16|477.76|479.62|477.22|0
1654784290000|2022-06-09 14:18:10|479.98|477.58|480.34|477.94|480.34|477.94|479.98|477.58|0
1654784300000|2022-06-09 14:18:20|480.69|478.29|480.16|477.76|480.69|478.29|480.16|477.76|0
1654784310000|2022-06-09 14:18:30|479.62|477.22|480.16|477.76|480.16|477.76|479.44|477.04|0
1654784320000|2022-06-09 14:18:40|480.52|478.12|480.16|477.76|480.69|478.29|480.16|477.76|0
1654784330000|2022-06-09 14:18:50|480.69|478.29|480.16|477.76|480.69|478.29|480.16|477.76|0
1654784340000|2022-06-09 14:19:00|480.87|478.47|479.8|477.4|480.87|478.47|479.8|477.4|0
1654784350000|2022-06-09 14:19:10|479.27|476.87|478.55|476.15|479.44|477.04|478.55|476.15|0
1654784360000|2022-06-09 14:19:20|478.73|476.33|479.27|476.87|479.27|476.87|478.73|476.33|0
1654784370000|2022-06-09 14:19:30|479.09|476.69|479.62|477.22|479.62|477.22|479.09|476.69|0
1654784380000|2022-06-09 14:19:40|479.8|477.4|480.07|477.67|480.07|477.67|479.8|477.4|0
1654784390000|2022-06-09 14:19:50|479.98|477.58|479.98|477.58|480.16|477.76|479.98|477.58|0
1654784400000|2022-06-09 14:20:00|479.44|477.04|478.55|476.15|479.44|477.04|478.55|476.15|0
1654784410000|2022-06-09 14:20:10|478.2|475.8|478.37|475.97|478.37|475.97|478.2|475.8|0
1654784420000|2022-06-09 14:20:20|477.66|475.26|477.31|474.91|477.66|475.26|477.31|474.91|0
1654784430000|2022-06-09 14:20:30|477.92|475.52|481.12|478.72|481.12|478.72|477.92|475.52|0
1654784440000|2022-06-09 14:20:40|480.41|478.01|480.77|478.37|480.77|478.37|480.41|478.01|0
1654784450000|2022-06-09 14:20:50|481.12|478.72|480.41|478.01|481.12|478.72|480.41|478.01|0
1654784460000|2022-06-09 14:21:00|480.77|478.37|480.41|478.01|480.77|478.37|480.41|478.01|0
1654784470000|2022-06-09 14:21:10|480.95|478.55|480.95|478.55|481.12|478.72|480.95|478.55|0
1654784480000|2022-06-09 14:21:20|480.23|477.83|480.59|478.19|480.59|478.19|480.06|477.66|0
1654784490000|2022-06-09 14:21:30|481.12|478.72|479.88|477.48|481.12|478.72|479.88|477.48|0
1654784500000|2022-06-09 14:21:40|479.7|477.3|480.23|477.83|480.23|477.83|479.7|477.3|0
1654784510000|2022-06-09 14:21:50|480.59|478.19|480.77|478.37|480.77|478.37|480.59|478.19|0
1654784520000|2022-06-09 14:22:00|480.23|477.83|480.95|478.55|480.95|478.55|480.23|477.83|0
1654784530000|2022-06-09 14:22:10|480.59|478.19|480.05|477.65|480.59|478.19|480.05|477.65|0
1654784540000|2022-06-09 14:22:20|479.52|477.12|480.59|478.19|480.77|478.37|479.52|477.12|0
1654784550000|2022-06-09 14:22:30|480.95|478.55|480.23|477.83|480.95|478.55|480.23|477.83|0
1654784560000|2022-06-09 14:22:40|480.41|478.01|480.05|477.65|480.59|478.19|480.05|477.65|0
1654784570000|2022-06-09 14:22:50|480.15|477.75|479.7|477.3|480.15|477.75|479.52|477.12|0
1654784580000|2022-06-09 14:23:00|479.88|477.48|480.59|478.19|480.59|478.19|479.88|477.48|0
1654784590000|2022-06-09 14:23:10|480.41|478.01|479.7|477.3|480.41|478.01|479.7|477.3|0
1654784600000|2022-06-09 14:23:20|480.05|477.65|480.59|478.19|480.59|478.19|479.88|477.48|0
1654784610000|2022-06-09 14:23:30|480.41|478.01|480.59|478.19|480.59|478.19|480.23|477.83|0
1654784620000|2022-06-09 14:23:40|481.12|478.72|481.12|478.72|481.3|478.9|480.95|478.55|0
1654784630000|2022-06-09 14:23:50|480.95|478.55|480.41|478.01|480.95|478.55|480.23|477.83|0
1654784640000|2022-06-09 14:24:00|480.59|478.19|481.48|479.08|481.48|479.08|480.05|477.65|0
1654784650000|2022-06-09 14:24:10|480.94|478.54|479.7|477.3|480.94|478.54|479.7|477.3|0
1654784660000|2022-06-09 14:24:20|479.88|477.48|481.12|478.72|481.12|478.72|479.88|477.48|0
1654784670000|2022-06-09 14:24:30|481.66|479.26|481.66|479.26|481.66|479.26|481.48|479.08|0
1654784680000|2022-06-09 14:24:40|481.48|479.08|480.94|478.54|481.48|479.08|480.94|478.54|0
1654784690000|2022-06-09 14:24:50|480.77|478.37|479.7|477.3|480.77|478.37|479.7|477.3|0
1654784700000|2022-06-09 14:25:00|479.52|477.12|479.88|477.48|479.88|477.48|479.16|476.76|0
1654784710000|2022-06-09 14:25:10|480.05|477.65|479.88|477.48|480.59|478.19|479.88|477.48|0
1654784720000|2022-06-09 14:25:20|480.23|477.83|480.05|477.65|480.23|477.83|479.34|476.94|0
1654784730000|2022-06-09 14:25:30|479.7|477.3|479.52|477.12|479.7|477.3|479.16|476.76|0
1654784740000|2022-06-09 14:25:40|479.88|477.48|480.05|477.65|480.05|477.65|479.52|477.12|0
1654784750000|2022-06-09 14:25:50|480.41|478.01|480.59|478.19|480.77|478.37|480.41|478.01|0
1654784760000|2022-06-09 14:26:00|480.77|478.37|480.77|478.37|481.12|478.72|480.77|478.37|0
1654784770000|2022-06-09 14:26:10|480.23|477.83|479.88|477.48|480.41|478.01|479.88|477.48|0
1654784780000|2022-06-09 14:26:20|480.05|477.65|480.05|477.65|480.59|478.19|480.05|477.65|0
1654784790000|2022-06-09 14:26:30|480.23|477.83|479.7|477.3|480.23|477.83|479.34|476.94|0
1654784800000|2022-06-09 14:26:40|479.34|476.94|479.34|476.94|479.34|476.94|478.81|476.41|0
1654784810000|2022-06-09 14:26:50|478.99|476.59|480.94|478.54|480.94|478.54|478.99|476.59|0
1654784820000|2022-06-09 14:27:00|481.3|478.9|479.87|477.47|481.3|478.9|479.87|477.47|0
1654784830000|2022-06-09 14:27:10|480.05|477.65|479.87|477.47|480.05|477.65|479.7|477.3|0
1654784840000|2022-06-09 14:27:20|480.41|478.01|480.23|477.83|480.94|478.54|480.23|477.83|0
1654784850000|2022-06-09 14:27:30|480.59|478.19|480.23|477.83|480.59|478.19|479.7|477.3|0
1654784860000|2022-06-09 14:27:40|479.87|477.47|479.7|477.3|479.87|477.47|479.7|477.3|0
1654784870000|2022-06-09 14:27:50|480.59|478.19|479.87|477.47|480.59|478.19|479.87|477.47|0
1654784880000|2022-06-09 14:28:00|480.77|478.37|480.59|478.19|480.77|478.37|480.59|478.19|0
1654784890000|2022-06-09 14:28:10|480.23|477.83|479.87|477.47|480.41|478.01|479.87|477.47|0
1654784900000|2022-06-09 14:28:20|480.05|477.65|479.87|477.47|480.05|477.65|479.87|477.47|0
1654784910000|2022-06-09 14:28:30|479.34|476.94|479.34|476.94|479.34|476.94|479.34|476.94|0
1654784920000|2022-06-09 14:28:40|479.52|477.12|479.87|477.47|480.23|477.83|479.16|476.76|0
1654784930000|2022-06-09 14:28:50|480.05|477.65|479.34|476.94|480.05|477.65|479.25|476.85|0
1654784940000|2022-06-09 14:29:00|479.08|476.68|480.05|477.65|480.05|477.65|479.08|476.68|0
1654784950000|2022-06-09 14:29:10|479.34|476.94|479.7|477.3|480.23|477.83|479.16|476.76|0
1654784960000|2022-06-09 14:29:20|479.87|477.47|479.34|476.94|479.87|477.47|479.34|476.94|0
1654784970000|2022-06-09 14:29:30|478.63|476.23|478.45|476.05|479.16|476.76|478.45|476.05|0
1654784980000|2022-06-09 14:29:40|478.63|476.23|478.27|475.87|478.63|476.23|478.27|475.87|0
1654784990000|2022-06-09 14:29:50|477.38|474.98|477.38|474.98|477.74|475.34|477.38|474.98|0
1654785000000|2022-06-09 14:30:00|475.97|473.57|475.79|473.39|476.14|473.74|475.79|473.39|0
1654785010000|2022-06-09 14:30:10|475.43|473.03|474.82|472.42|475.43|473.03|474.82|472.42|0
1654785020000|2022-06-09 14:30:20|475.08|472.68|476.5|474.1|476.5|474.1|475.08|472.68|0
1654785030000|2022-06-09 14:30:30|475.79|473.39|475.43|473.03|475.79|473.39|474.73|472.33|0
1654785040000|2022-06-09 14:30:40|475.79|473.39|475.97|473.57|476.14|473.74|475.79|473.39|0
1654785050000|2022-06-09 14:30:50|475.26|472.86|475.97|473.57|475.97|473.57|475.26|472.86|0
1654785060000|2022-06-09 14:31:00|476.14|473.74|476.14|473.74|476.32|473.92|475.97|473.57|0
1654785070000|2022-06-09 14:31:10|475.53|473.13|475.43|473.03|475.61|473.21|475.08|472.68|0
1654785080000|2022-06-09 14:31:20|475.26|472.86|475.08|472.68|475.61|473.21|475.08|472.68|0
1654785090000|2022-06-09 14:31:30|474.55|472.15|474.55|472.15|474.55|472.15|473.84|471.44|0
1654785100000|2022-06-09 14:31:40|475.08|472.68|475.08|472.68|475.26|472.86|475.08|472.68|0
1654785110000|2022-06-09 14:31:50|475.43|473.03|474.02|471.62|475.43|473.03|474.02|471.62|0
1654785120000|2022-06-09 14:32:00|473.49|471.09|474.02|471.62|474.02|471.62|472.78|470.38|0
1654785130000|2022-06-09 14:32:10|474.55|472.15|474.37|471.97|474.55|472.15|474.37|471.97|0
1654785140000|2022-06-09 14:32:20|474.55|472.15|474.55|472.15|474.9|472.5|474.37|471.97|0
1654785150000|2022-06-09 14:32:30|475.26|472.86|476.5|474.1|476.5|474.1|475.26|472.86|0
1654785160000|2022-06-09 14:32:40|476.85|474.45|477.56|475.16|477.56|475.16|476.85|474.45|0
1654785170000|2022-06-09 14:32:50|478.09|475.69|478.98|476.58|479.16|476.76|478.09|475.69|0
1654785180000|2022-06-09 14:33:00|479.16|476.76|480.05|477.65|480.05|477.65|478.98|476.58|0
1654785190000|2022-06-09 14:33:10|480.41|478.01|479.87|477.47|480.41|478.01|479.87|477.47|0
1654785200000|2022-06-09 14:33:20|480.05|477.65|479.52|477.12|480.59|478.19|479.52|477.12|0
1654785210000|2022-06-09 14:33:30|479.16|476.76|478.27|475.87|479.16|476.76|478.27|475.87|0
1654785220000|2022-06-09 14:33:40|478.63|476.23|478.45|476.05|478.98|476.58|478.45|476.05|0
1654785230000|2022-06-09 14:33:50|478.63|476.23|479.16|476.76|479.16|476.76|478.63|476.23|0
1654785240000|2022-06-09 14:34:00|479.69|477.29|478.98|476.58|479.69|477.29|478.98|476.58|0
1654785250000|2022-06-09 14:34:10|478.63|476.23|478.45|476.05|478.63|476.23|478.27|475.87|0
1654785260000|2022-06-09 14:34:20|478.98|476.58|478.8|476.4|478.98|476.58|478.45|476.05|0
1654785270000|2022-06-09 14:34:30|478.72|476.32|478.27|475.87|478.72|476.32|478.27|475.87|0
1654785280000|2022-06-09 14:34:40|478.45|476.05|477.56|475.16|478.45|476.05|477.56|475.16|0
1654785290000|2022-06-09 14:34:50|478.09|475.69|478.63|476.23|478.63|476.23|478.09|475.69|0
1654785300000|2022-06-09 14:35:00|477.74|475.34|478.09|475.69|478.09|475.69|477.74|475.34|0
1654785310000|2022-06-09 14:35:10|478.27|475.87|479.16|476.76|479.16|476.76|478.27|475.87|0
1654785320000|2022-06-09 14:35:20|478.98|476.58|477.92|475.52|479.34|476.94|477.92|475.52|0
1654785330000|2022-06-09 14:35:30|477.74|475.34|477.92|475.52|477.92|475.52|477.74|475.34|0
1654785340000|2022-06-09 14:35:40|477.74|475.34|476.85|474.45|477.74|475.34|476.67|474.27|0
1654785350000|2022-06-09 14:35:50|476.67|474.27|475.96|473.56|476.67|474.27|475.96|473.56|0
1654785360000|2022-06-09 14:36:00|475.08|472.68|474.72|472.32|475.25|472.85|474.72|472.32|0
1654785370000|2022-06-09 14:36:10|474.9|472.5|476.32|473.92|476.32|473.92|474.72|472.32|0
1654785380000|2022-06-09 14:36:20|475.61|473.21|476.32|473.92|476.5|474.1|475.61|473.21|0
1654785390000|2022-06-09 14:36:30|476.14|473.74|476.5|474.1|476.5|474.1|475.96|473.56|0
1654785400000|2022-06-09 14:36:40|476.85|474.45|477.2|474.8|477.38|474.98|476.67|474.27|0
1654785410000|2022-06-09 14:36:50|476.85|474.45|475.96|473.56|476.85|474.45|475.96|473.56|0
1654785420000|2022-06-09 14:37:00|476.14|473.74|476.67|474.27|476.85|474.45|476.14|473.74|0
1654785430000|2022-06-09 14:37:10|476.49|474.09|475.25|472.85|476.49|474.09|475.25|472.85|0
1654785440000|2022-06-09 14:37:20|476.14|473.74|476.67|474.27|476.67|474.27|476.14|473.74|0
1654785450000|2022-06-09 14:37:30|476.85|474.45|476.85|474.45|476.85|474.45|476.32|473.92|0
1654785460000|2022-06-09 14:37:40|476.23|473.83|476.85|474.45|476.85|474.45|476.23|473.83|0
1654785470000|2022-06-09 14:37:50|477.03|474.63|476.59|474.19|477.2|474.8|476.49|474.09|0
1654785480000|2022-06-09 14:38:00|476.85|474.45|476.85|474.45|476.85|474.45|476.49|474.09|0
1654785490000|2022-06-09 14:38:10|476.67|474.27|476.32|473.92|477.2|474.8|476.32|473.92|0
1654785500000|2022-06-09 14:38:20|476.23|473.83|475.61|473.21|476.32|473.92|475.61|473.21|0
1654785510000|2022-06-09 14:38:30|476.14|473.74|476.67|474.27|476.67|474.27|476.14|473.74|0
1654785520000|2022-06-09 14:38:40|476.32|473.92|476.32|473.92|476.67|474.27|476.32|473.92|0
1654785530000|2022-06-09 14:38:50|475.79|473.39|476.32|473.92|476.32|473.92|475.79|473.39|0
1654785540000|2022-06-09 14:39:00|476.85|474.45|476.49|474.09|476.85|474.45|476.49|474.09|0
1654785550000|2022-06-09 14:39:10|476.32|473.92|475.96|473.56|476.32|473.92|475.7|473.3|0
1654785560000|2022-06-09 14:39:20|475.61|473.21|476.32|473.92|476.32|473.92|475.61|473.21|0
1654785570000|2022-06-09 14:39:30|475.96|473.56|475.61|473.21|475.96|473.56|475.43|473.03|0
1654785580000|2022-06-09 14:39:40|475.25|472.85|475.61|473.21|475.61|473.21|474.9|472.5|0
1654785590000|2022-06-09 14:39:50|475.43|473.03|475.61|473.21|475.61|473.21|475.08|472.68|0
1654785600000|2022-06-09 14:40:00|475.7|473.3|475.61|473.21|475.7|473.3|475.08|472.68|0
1654785610000|2022-06-09 14:40:10|476.23|473.83|477.03|474.63|477.03|474.63|476.23|473.83|0
1654785620000|2022-06-09 14:40:20|477.2|474.8|477.03|474.63|477.2|474.8|477.03|474.63|0
1654785630000|2022-06-09 14:40:30|477.56|475.16|478.62|476.22|478.62|476.22|477.56|475.16|0
1654785640000|2022-06-09 14:40:40|478.8|476.4|479.16|476.76|479.16|476.76|478.8|476.4|0
1654785650000|2022-06-09 14:40:50|479.51|477.11|481.12|478.72|481.12|478.72|479.51|477.11|0
1654785660000|2022-06-09 14:41:00|480.58|478.18|479.69|477.29|480.58|478.18|479.34|476.94|0
1654785670000|2022-06-09 14:41:10|480.05|477.65|480.05|477.65|480.05|477.65|479.69|477.29|0
1654785680000|2022-06-09 14:41:20|479.87|477.47|479.34|476.94|479.87|477.47|479.34|476.94|0
1654785690000|2022-06-09 14:41:30|479.69|477.29|479.87|477.47|479.87|477.47|479.69|477.29|0
1654785700000|2022-06-09 14:41:40|480.05|477.65|480.23|477.83|480.23|477.83|480.05|477.65|0
1654785710000|2022-06-09 14:41:50|480.4|478|480.76|478.36|480.76|478.36|480.23|477.83|0
1654785720000|2022-06-09 14:42:00|480.58|478.18|481.39|478.99|481.39|478.99|480.4|478|0
1654785730000|2022-06-09 14:42:10|481.65|479.25|482.19|479.79|482.19|479.79|481.65|479.25|0
1654785740000|2022-06-09 14:42:20|482.01|479.61|482.19|479.79|482.19|479.79|481.83|479.43|0
1654785750000|2022-06-09 14:42:30|482.01|479.61|482.72|480.32|482.9|480.5|482.01|479.61|0
1654785760000|2022-06-09 14:42:40|482.9|480.5|483.26|480.86|483.26|480.86|482.9|480.5|0
1654785770000|2022-06-09 14:42:50|483.08|480.68|483.26|480.86|483.26|480.86|482.9|480.5|0
1654785780000|2022-06-09 14:43:00|483.44|481.04|482.54|480.14|483.44|481.04|482.54|480.14|0
1654785790000|2022-06-09 14:43:10|482.19|479.79|482.54|480.14|482.54|480.14|481.83|479.43|0
1654785800000|2022-06-09 14:43:20|482.37|479.97|482.01|479.61|482.37|479.97|482.01|479.61|0
1654785810000|2022-06-09 14:43:30|482.9|480.5|483.62|481.22|483.62|481.22|482.9|480.5|0
1654785820000|2022-06-09 14:43:40|483.44|481.04|483.62|481.22|483.62|481.22|483.08|480.68|0
1654785830000|2022-06-09 14:43:50|483.8|481.4|483.79|481.39|483.8|481.4|483.44|481.04|0
1654785840000|2022-06-09 14:44:00|483.62|481.22|483.26|480.86|483.62|481.22|483.26|480.86|0
1654785850000|2022-06-09 14:44:10|482.9|480.5|482.9|480.5|482.9|480.5|482.37|479.97|0
1654785860000|2022-06-09 14:44:20|482.72|480.32|482.19|479.79|482.72|480.32|482.19|479.79|0
1654785870000|2022-06-09 14:44:30|482.37|479.97|482.01|479.61|482.37|479.97|482.01|479.61|0
1654785880000|2022-06-09 14:44:40|481.65|479.25|481.47|479.07|481.92|479.52|481.47|479.07|0
1654785890000|2022-06-09 14:44:50|481.29|478.89|481.83|479.43|481.83|479.43|481.29|478.89|0
1654785900000|2022-06-09 14:45:00|481.47|479.07|481.92|479.52|481.92|479.52|481.29|478.89|0
1654785910000|2022-06-09 14:45:10|482.36|479.96|482.36|479.96|482.36|479.96|482.19|479.79|0
1654785920000|2022-06-09 14:45:20|482.01|479.61|482.9|480.5|482.9|480.5|482.01|479.61|0
1654785930000|2022-06-09 14:45:30|483.26|480.86|483.08|480.68|483.44|481.04|483.08|480.68|0
1654785940000|2022-06-09 14:45:40|482.72|480.32|482.36|479.96|482.81|480.41|482.36|479.96|0
1654785950000|2022-06-09 14:45:50|481.65|479.25|482.54|480.14|482.54|480.14|481.65|479.25|0
1654785960000|2022-06-09 14:46:00|482.9|480.5|482.99|480.59|483.08|480.68|482.9|480.5|0
1654785970000|2022-06-09 14:46:10|483.08|480.68|483.62|481.22|483.62|481.22|482.19|479.79|0
1654785980000|2022-06-09 14:46:20|483.44|481.04|484.33|481.93|484.33|481.93|483.44|481.04|0
1654785990000|2022-06-09 14:46:30|484.15|481.75|484.07|481.67|484.15|481.75|483.97|481.57|0
1654786000000|2022-06-09 14:46:40|483.79|481.39|483.79|481.39|483.89|481.49|483.62|481.22|0
1654786010000|2022-06-09 14:46:50|483.62|481.22|484.69|482.29|484.69|482.29|483.62|481.22|0
1654786020000|2022-06-09 14:47:00|484.87|482.47|484.15|481.75|485.23|482.83|484.15|481.75|0
1654786030000|2022-06-09 14:47:10|483.61|481.21|483.79|481.39|483.79|481.39|483.44|481.04|0
1654786040000|2022-06-09 14:47:20|484.15|481.75|484.69|482.29|484.69|482.29|484.15|481.75|0
1654786050000|2022-06-09 14:47:30|484.51|482.11|484.33|481.93|484.87|482.47|484.33|481.93|0
1654786060000|2022-06-09 14:47:40|484.15|481.75|484.33|481.93|484.33|481.93|483.97|481.57|0
1654786070000|2022-06-09 14:47:50|483.97|481.57|482.72|480.32|483.97|481.57|482.72|480.32|0
1654786080000|2022-06-09 14:48:00|482.9|480.5|482.9|480.5|483.08|480.68|482.9|480.5|0
1654786090000|2022-06-09 14:48:10|483.08|480.68|483.79|481.39|483.79|481.39|483.08|480.68|0
1654786100000|2022-06-09 14:48:20|483.61|481.21|484.6|482.2|484.6|482.2|483.61|481.21|0
1654786110000|2022-06-09 14:48:30|484.15|481.75|484.69|482.29|484.69|482.29|484.15|481.75|0
1654786120000|2022-06-09 14:48:40|484.87|482.47|485.05|482.65|485.05|482.65|484.51|482.11|0
1654786130000|2022-06-09 14:48:50|484.87|482.47|485.23|482.83|485.23|482.83|484.69|482.29|0
1654786140000|2022-06-09 14:49:00|485.4|483|485.68|483.28|485.68|483.28|485.4|483|0
1654786150000|2022-06-09 14:49:10|485.4|483|483.79|481.39|485.4|483|483.79|481.39|0
1654786160000|2022-06-09 14:49:20|483.97|481.57|484.15|481.75|484.33|481.93|483.79|481.39|0
1654786170000|2022-06-09 14:49:30|484.33|481.93|483.97|481.57|484.33|481.93|483.61|481.21|0
1654786180000|2022-06-09 14:49:40|483.61|481.21|483.08|480.68|483.61|481.21|483.08|480.68|0
1654786190000|2022-06-09 14:49:50|483.44|481.04|484.15|481.75|484.15|481.75|483.26|480.86|0
1654786200000|2022-06-09 14:50:00|484.69|482.29|484.87|482.47|484.87|482.47|484.51|482.11|0
1654786210000|2022-06-09 14:50:10|485.05|482.65|485.4|483|485.58|483.18|485.05|482.65|0
1654786220000|2022-06-09 14:50:20|485.58|483.18|485.94|483.54|485.94|483.54|485.4|483|0
1654786230000|2022-06-09 14:50:30|486.66|484.26|486.75|484.35|486.75|484.35|486.66|484.26|0
1654786240000|2022-06-09 14:50:40|486.84|484.44|485.94|483.54|486.84|484.44|485.94|483.54|0
1654786250000|2022-06-09 14:50:50|486.12|483.72|486.12|483.72|486.12|483.72|486.12|483.72|0
1654786260000|2022-06-09 14:51:00|486.66|484.26|487.02|484.62|487.38|484.98|486.66|484.26|0
1654786270000|2022-06-09 14:51:10|486.66|484.26|485.94|483.54|486.66|484.26|485.94|483.54|0
1654786280000|2022-06-09 14:51:20|486.12|483.72|486.3|483.9|486.3|483.9|485.94|483.54|0
1654786290000|2022-06-09 14:51:30|486.12|483.72|485.05|482.65|486.12|483.72|485.05|482.65|0
1654786300000|2022-06-09 14:51:40|485.22|482.82|486.12|483.72|486.12|483.72|485.22|482.82|0
1654786310000|2022-06-09 14:51:50|486.3|483.9|487.02|484.62|487.02|484.62|486.3|483.9|0
1654786320000|2022-06-09 14:52:00|486.84|484.44|487.56|485.16|487.56|485.16|486.84|484.44|0
1654786330000|2022-06-09 14:52:10|487.74|485.34|488.45|486.05|488.81|486.41|487.74|485.34|0
1654786340000|2022-06-09 14:52:20|488.28|485.88|488.45|486.05|488.45|486.05|487.92|485.52|0
1654786350000|2022-06-09 14:52:30|488.63|486.23|488.99|486.59|488.99|486.59|488.45|486.05|0
1654786360000|2022-06-09 14:52:40|488.81|486.41|489.53|487.13|489.53|487.13|488.81|486.41|0
1654786370000|2022-06-09 14:52:50|489.17|486.77|490.26|487.86|490.26|487.86|489.09|486.69|0
1654786380000|2022-06-09 14:53:00|490.08|487.68|491.34|488.94|491.34|488.94|490.08|487.68|0
1654786390000|2022-06-09 14:53:10|490.62|488.22|490.44|488.04|490.62|488.22|490.08|487.68|0
1654786400000|2022-06-09 14:53:20|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1654786410000|2022-06-09 14:53:30|490.98|488.58|490.62|488.22|490.98|488.58|490.62|488.22|0
1654786420000|2022-06-09 14:53:40|490.26|487.86|490.26|487.86|490.44|488.04|490.26|487.86|0
1654786430000|2022-06-09 14:53:50|490.08|487.68|490.44|488.04|490.44|488.04|490.08|487.68|0
1654786440000|2022-06-09 14:54:00|490.98|488.58|490.8|488.4|491.26|488.86|490.8|488.4|0
1654786450000|2022-06-09 14:54:10|490.98|488.58|490.26|487.86|490.98|488.58|490.26|487.86|0
1654786460000|2022-06-09 14:54:20|489.9|487.5|491.16|488.76|491.16|488.76|489.9|487.5|0
1654786470000|2022-06-09 14:54:30|490.98|488.58|490.8|488.4|490.98|488.58|490.62|488.22|0
1654786480000|2022-06-09 14:54:40|490.98|488.58|490.8|488.4|491.16|488.76|490.8|488.4|0
1654786490000|2022-06-09 14:54:50|491.16|488.76|490.98|488.58|491.16|488.76|490.62|488.22|0
1654786500000|2022-06-09 14:55:00|491.34|488.94|492.24|489.84|492.24|489.84|490.98|488.58|0
1654786510000|2022-06-09 14:55:10|491.88|489.48|492.42|490.02|492.78|490.38|491.88|489.48|0
1654786520000|2022-06-09 14:55:20|492.06|489.66|492.24|489.84|492.6|490.2|492.06|489.66|0
1654786530000|2022-06-09 14:55:30|492.06|489.66|490.62|488.22|492.06|489.66|490.62|488.22|0
1654786540000|2022-06-09 14:55:40|490.44|488.04|489.36|486.96|490.44|488.04|489.36|486.96|0
1654786550000|2022-06-09 14:55:50|489.54|487.14|489.28|486.88|489.54|487.14|489.28|486.88|0
1654786560000|2022-06-09 14:56:00|489.18|486.78|488.11|485.71|489.18|486.78|487.93|485.53|0
1654786570000|2022-06-09 14:56:10|488.28|485.88|487.93|485.53|488.28|485.88|487.93|485.53|0
1654786580000|2022-06-09 14:56:20|487.75|485.35|487.57|485.17|487.75|485.35|487.39|484.99|0
1654786590000|2022-06-09 14:56:30|487.39|484.99|487.57|485.17|487.57|485.17|487.3|484.9|0
1654786600000|2022-06-09 14:56:40|486.85|484.45|487.57|485.17|487.57|485.17|486.67|484.27|0
1654786610000|2022-06-09 14:56:50|487.75|485.35|487.39|484.99|487.75|485.35|487.03|484.63|0
1654786620000|2022-06-09 14:57:00|487.75|485.35|487.75|485.35|488.1|485.7|487.75|485.35|0
1654786630000|2022-06-09 14:57:10|487.57|485.17|487.66|485.26|487.75|485.35|487.21|484.81|0
1654786640000|2022-06-09 14:57:20|487.21|484.81|486.31|483.91|487.21|484.81|486.31|483.91|0
1654786650000|2022-06-09 14:57:30|486.49|484.09|487.03|484.63|487.21|484.81|486.49|484.09|0
1654786660000|2022-06-09 14:57:40|486.49|484.09|486.13|483.73|486.67|484.27|486.13|483.73|0
1654786670000|2022-06-09 14:57:50|485.95|483.55|486.49|484.09|486.49|484.09|485.95|483.55|0
1654786680000|2022-06-09 14:58:00|487.21|484.81|487.57|485.17|487.57|485.17|487.21|484.81|0
1654786690000|2022-06-09 14:58:10|487.39|484.99|487.57|485.17|487.75|485.35|487.39|484.99|0
1654786700000|2022-06-09 14:58:20|487.21|484.81|486.13|483.73|487.21|484.81|486.13|483.73|0
1654786710000|2022-06-09 14:58:30|486.31|483.91|486.31|483.91|486.67|484.27|486.31|483.91|0
1654786720000|2022-06-09 14:58:40|486.49|484.09|486.67|484.27|487.03|484.63|486.49|484.09|0
1654786730000|2022-06-09 14:58:50|487.12|484.72|487.21|484.81|487.21|484.81|486.85|484.45|0
1654786740000|2022-06-09 14:59:00|487.75|485.35|487.57|485.17|487.75|485.35|487.39|484.99|0
1654786750000|2022-06-09 14:59:10|487.39|484.99|487.57|485.17|487.57|485.17|487.21|484.81|0
1654786760000|2022-06-09 14:59:20|487.48|485.08|487.92|485.52|487.92|485.52|487.48|485.08|0
1654786770000|2022-06-09 14:59:30|487.21|484.81|486.49|484.09|487.21|484.81|486.31|483.91|0
1654786780000|2022-06-09 14:59:40|486.31|483.91|486.85|484.45|486.85|484.45|486.31|483.91|0
1654786790000|2022-06-09 14:59:50|487.03|484.63|487.21|484.81|487.57|485.17|487.03|484.63|0
1654786800000|2022-06-09 15:00:00|487.92|485.52|487.48|485.08|488.46|486.06|487.48|485.08|0
1654786810000|2022-06-09 15:00:10|487.03|484.63|487.57|485.17|487.57|485.17|486.67|484.27|0
1654786820000|2022-06-09 15:00:20|488.28|485.88|487.74|485.34|488.46|486.06|487.74|485.34|0
1654786830000|2022-06-09 15:00:30|487.39|484.99|487.21|484.81|487.39|484.99|486.85|484.45|0
1654786840000|2022-06-09 15:00:40|487.03|484.63|486.76|484.36|487.03|484.63|486.76|484.36|0
1654786850000|2022-06-09 15:00:50|487.03|484.63|486.85|484.45|487.21|484.81|486.85|484.45|0
1654786860000|2022-06-09 15:01:00|487.39|484.99|487.92|485.52|488.28|485.88|487.39|484.99|0
1654786870000|2022-06-09 15:01:10|487.74|485.34|488.28|485.88|488.28|485.88|487.57|485.17|0
1654786880000|2022-06-09 15:01:20|488.1|485.7|488.46|486.06|488.64|486.24|488.1|485.7|0
1654786890000|2022-06-09 15:01:30|489|486.6|488.46|486.06|489|486.6|488.46|486.06|0
1654786900000|2022-06-09 15:01:40|488.64|486.24|488.64|486.24|488.64|486.24|488.28|485.88|0
1654786910000|2022-06-09 15:01:50|488.82|486.42|489.54|487.14|489.54|487.14|488.82|486.42|0
1654786920000|2022-06-09 15:02:00|489.9|487.5|489.54|487.14|489.9|487.5|489.54|487.14|0
1654786930000|2022-06-09 15:02:10|489.18|486.78|490.26|487.86|490.26|487.86|489.18|486.78|0
1654786940000|2022-06-09 15:02:20|490.62|488.22|491.16|488.76|491.16|488.76|490.62|488.22|0
1654786950000|2022-06-09 15:02:30|491.52|489.12|490.62|488.22|491.52|489.12|490.62|488.22|0
1654786960000|2022-06-09 15:02:40|489.72|487.32|490.08|487.68|490.08|487.68|489.54|487.14|0
1654786970000|2022-06-09 15:02:50|489.72|487.32|489.36|486.96|489.81|487.41|489.36|486.96|0
1654786980000|2022-06-09 15:03:00|489.9|487.5|490.08|487.68|490.26|487.86|489.54|487.14|0
1654786990000|2022-06-09 15:03:10|490.62|488.22|489.9|487.5|490.62|488.22|489.9|487.5|0
1654787000000|2022-06-09 15:03:20|489.54|487.14|489.72|487.32|489.72|487.32|489.18|486.78|0
1654787010000|2022-06-09 15:03:30|490.08|487.68|491.16|488.76|491.16|488.76|490.08|487.68|0
1654787020000|2022-06-09 15:03:40|490.98|488.58|491.16|488.76|491.34|488.94|490.98|488.58|0
1654787030000|2022-06-09 15:03:50|491.34|488.94|491.52|489.12|491.52|489.12|491.34|488.94|0
1654787040000|2022-06-09 15:04:00|492.06|489.66|491.88|489.48|492.06|489.66|491.88|489.48|0
1654787050000|2022-06-09 15:04:10|491.7|489.3|492.6|490.2|492.6|490.2|491.7|489.3|0
1654787060000|2022-06-09 15:04:20|493.14|490.74|493.68|491.28|494.04|491.64|493.14|490.74|0
1654787070000|2022-06-09 15:04:30|493.5|491.1|493.14|490.74|493.68|491.28|493.14|490.74|0
1654787080000|2022-06-09 15:04:40|492.96|490.56|493.14|490.74|493.14|490.74|492.96|490.56|0
1654787090000|2022-06-09 15:04:50|493.5|491.1|493.32|490.92|493.5|491.1|493.32|490.92|0
1654787100000|2022-06-09 15:05:00|493.5|491.1|493.68|491.28|493.68|491.28|493.5|491.1|0
1654787110000|2022-06-09 15:05:10|493.5|491.1|494.04|491.64|494.22|491.82|493.5|491.1|0
1654787120000|2022-06-09 15:05:20|494.22|491.82|493.68|491.28|494.22|491.82|493.68|491.28|0
1654787130000|2022-06-09 15:05:30|493.86|491.46|494.04|491.64|494.04|491.64|493.86|491.46|0
1654787140000|2022-06-09 15:05:40|493.68|491.28|493.68|491.28|493.68|491.28|493.68|491.28|0
1654787150000|2022-06-09 15:05:50|494.04|491.64|492.96|490.56|494.04|491.64|492.6|490.2|0
1654787160000|2022-06-09 15:06:00|492.78|490.38|492.78|490.38|492.96|490.56|492.78|490.38|0
1654787170000|2022-06-09 15:06:10|493.5|491.1|493.86|491.46|493.86|491.46|493.5|491.1|0
1654787180000|2022-06-09 15:06:20|493.68|491.28|494.04|491.64|494.04|491.64|493.68|491.28|0
1654787190000|2022-06-09 15:06:30|493.86|491.46|493.68|491.28|494.04|491.64|493.68|491.28|0
1654787200000|2022-06-09 15:06:40|493.86|491.46|493.86|491.46|493.86|491.46|493.86|491.46|0
1654787210000|2022-06-09 15:06:50|494.04|491.64|494.04|491.64|494.22|491.82|494.04|491.64|0
1654787220000|2022-06-09 15:07:00|493.86|491.46|493.14|490.74|493.86|491.46|493.14|490.74|0
1654787230000|2022-06-09 15:07:10|492.6|490.2|494.14|491.74|494.22|491.82|492.6|490.2|0
1654787240000|2022-06-09 15:07:20|494.95|492.55|495.67|493.27|495.67|493.27|494.95|492.55|0
1654787250000|2022-06-09 15:07:30|496.03|493.63|495.85|493.45|496.21|493.81|495.85|493.45|0
1654787260000|2022-06-09 15:07:40|496.03|493.63|495.67|493.27|496.03|493.63|495.67|493.27|0
1654787270000|2022-06-09 15:07:50|496.03|493.63|496.03|493.63|496.21|493.81|495.85|493.45|0
1654787280000|2022-06-09 15:08:00|495.85|493.45|495.49|493.09|495.85|493.45|494.95|492.55|0
1654787290000|2022-06-09 15:08:10|495.67|493.27|496.21|493.81|496.21|493.81|495.67|493.27|0
1654787300000|2022-06-09 15:08:20|496.03|493.63|495.85|493.45|496.21|493.81|495.85|493.45|0
1654787310000|2022-06-09 15:08:30|495.49|493.09|495.31|492.91|495.49|493.09|494.95|492.55|0
1654787320000|2022-06-09 15:08:40|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1654787330000|2022-06-09 15:08:50|495.31|492.91|495.13|492.73|495.31|492.91|494.95|492.55|0
1654787340000|2022-06-09 15:09:00|495.31|492.91|494.58|492.18|495.49|493.09|494.58|492.18|0
1654787350000|2022-06-09 15:09:10|493.86|491.46|493.5|491.1|494.04|491.64|493.5|491.1|0
1654787360000|2022-06-09 15:09:20|492.96|490.56|492.6|490.2|492.96|490.56|492.42|490.02|0
1654787370000|2022-06-09 15:09:30|492.42|490.02|492.24|489.84|492.6|490.2|492.24|489.84|0
1654787380000|2022-06-09 15:09:40|492.06|489.66|491.52|489.12|492.06|489.66|491.52|489.12|0
1654787390000|2022-06-09 15:09:50|491.88|489.48|492.24|489.84|492.24|489.84|491.88|489.48|0
1654787400000|2022-06-09 15:10:00|492.42|490.02|492.6|490.2|492.6|490.2|492.42|490.02|0
1654787410000|2022-06-09 15:10:10|492.42|490.02|492.42|490.02|492.96|490.56|492.42|490.02|0
1654787420000|2022-06-09 15:10:20|492.6|490.2|491.88|489.48|492.6|490.2|491.88|489.48|0
1654787430000|2022-06-09 15:10:30|491.34|488.94|491.16|488.76|491.52|489.12|491.16|488.76|0
1654787440000|2022-06-09 15:10:40|491.34|488.94|490.98|488.58|491.34|488.94|490.8|488.4|0
1654787450000|2022-06-09 15:10:50|490.62|488.22|490.8|488.4|490.8|488.4|490.62|488.22|0
1654787460000|2022-06-09 15:11:00|490.62|488.22|490.62|488.22|490.98|488.58|490.44|488.04|0
1654787470000|2022-06-09 15:11:10|490.08|487.68|490.08|487.68|490.44|488.04|490.08|487.68|0
1654787480000|2022-06-09 15:11:20|490.26|487.86|489.72|487.32|490.26|487.86|489.72|487.32|0
1654787490000|2022-06-09 15:11:30|489.18|486.78|490.26|487.86|490.26|487.86|489.18|486.78|0
1654787500000|2022-06-09 15:11:40|489.9|487.5|489.72|487.32|490.26|487.86|489.72|487.32|0
1654787510000|2022-06-09 15:11:50|489.36|486.96|489.9|487.5|489.9|487.5|489.36|486.96|0
1654787520000|2022-06-09 15:12:00|490.44|488.04|489.9|487.5|490.44|488.04|489.9|487.5|0
1654787530000|2022-06-09 15:12:10|489.72|487.32|489|486.6|489.72|487.32|489|486.6|0
1654787540000|2022-06-09 15:12:20|489.36|486.96|489.36|486.96|489.36|486.96|489|486.6|0
1654787550000|2022-06-09 15:12:30|489|486.6|490.08|487.68|490.08|487.68|489|486.6|0
1654787560000|2022-06-09 15:12:40|490.26|487.86|490.44|488.04|490.44|488.04|490.26|487.86|0
1654787570000|2022-06-09 15:12:50|490.62|488.22|491.52|489.12|491.52|489.12|490.62|488.22|0
1654787580000|2022-06-09 15:13:00|491.88|489.48|491.16|488.76|491.88|489.48|491.16|488.76|0
1654787590000|2022-06-09 15:13:10|491.7|489.3|491.7|489.3|491.7|489.3|491.34|488.94|0
1654787600000|2022-06-09 15:13:20|491.52|489.12|490.62|488.22|491.52|489.12|490.62|488.22|0
1654787610000|2022-06-09 15:13:30|490.26|487.86|490.8|488.4|490.8|488.4|490.26|487.86|0
1654787620000|2022-06-09 15:13:40|491.16|488.76|490.44|488.04|491.16|488.76|490.44|488.04|0
1654787630000|2022-06-09 15:13:50|490.26|487.86|490.61|488.21|490.61|488.21|490.26|487.86|0
1654787640000|2022-06-09 15:14:00|490.79|488.39|490.08|487.68|490.97|488.57|490.08|487.68|0
1654787650000|2022-06-09 15:14:10|490.43|488.03|489.72|487.32|490.43|488.03|489.72|487.32|0
1654787660000|2022-06-09 15:14:20|489.9|487.5|490.25|487.85|490.25|487.85|489.9|487.5|0
1654787670000|2022-06-09 15:14:30|490.43|488.03|490.61|488.21|490.61|488.21|490.43|488.03|0
1654787680000|2022-06-09 15:14:40|490.43|488.03|490.25|487.85|490.43|488.03|490.25|487.85|0
1654787690000|2022-06-09 15:14:50|490.61|488.21|490.07|487.67|490.97|488.57|490.07|487.67|0
1654787700000|2022-06-09 15:15:00|489.72|487.32|490.61|488.21|490.61|488.21|489.72|487.32|0
1654787710000|2022-06-09 15:15:10|490.43|488.03|489.89|487.49|490.43|488.03|489.89|487.49|0
1654787720000|2022-06-09 15:15:20|490.07|487.67|490.25|487.85|490.25|487.85|489.89|487.49|0
1654787730000|2022-06-09 15:15:30|490.53|488.13|491.15|488.75|491.15|488.75|490.25|487.85|0
1654787740000|2022-06-09 15:15:40|491.33|488.93|491.15|488.75|491.33|488.93|491.15|488.75|0
1654787750000|2022-06-09 15:15:50|490.97|488.57|491.33|488.93|491.33|488.93|490.79|488.39|0
1654787760000|2022-06-09 15:16:00|491.15|488.75|490.25|487.85|491.15|488.75|490.25|487.85|0
1654787770000|2022-06-09 15:16:10|489.89|487.49|489.71|487.31|489.89|487.49|489.71|487.31|0
1654787780000|2022-06-09 15:16:20|490.43|488.03|490.79|488.39|491.51|489.11|490.43|488.03|0
1654787790000|2022-06-09 15:16:30|490.43|488.03|490.97|488.57|490.97|488.57|490.43|488.03|0
1654787800000|2022-06-09 15:16:40|490.25|487.85|489.36|486.96|490.25|487.85|489.36|486.96|0
1654787810000|2022-06-09 15:16:50|489.71|487.31|489.18|486.78|489.71|487.31|489.18|486.78|0
1654787820000|2022-06-09 15:17:00|489.89|487.49|489.35|486.95|489.89|487.49|489.35|486.95|0
1654787830000|2022-06-09 15:17:10|489|486.6|489.18|486.78|489.35|486.95|489|486.6|0
1654787840000|2022-06-09 15:17:20|489.53|487.13|489.18|486.78|489.53|487.13|489.18|486.78|0
1654787850000|2022-06-09 15:17:30|489.89|487.49|489.89|487.49|490.07|487.67|489.71|487.31|0
1654787860000|2022-06-09 15:17:40|489.53|487.13|489.35|486.95|489.71|487.31|489.35|486.95|0
1654787870000|2022-06-09 15:17:50|489.53|487.13|489.99|487.59|489.99|487.59|489.45|487.05|0
1654787880000|2022-06-09 15:18:00|489.89|487.49|490.43|488.03|490.43|488.03|489.89|487.49|0
1654787890000|2022-06-09 15:18:10|490.25|487.85|490.79|488.39|490.79|488.39|490.07|487.67|0
1654787900000|2022-06-09 15:18:20|490.61|488.21|490.97|488.57|490.97|488.57|490.61|488.21|0
1654787910000|2022-06-09 15:18:30|491.15|488.75|491.51|489.11|491.51|489.11|491.15|488.75|0
1654787920000|2022-06-09 15:18:40|491.69|489.29|491.51|489.11|491.87|489.47|491.51|489.11|0
1654787930000|2022-06-09 15:18:50|491.15|488.75|490.61|488.21|491.33|488.93|490.61|488.21|0
1654787940000|2022-06-09 15:19:00|491.33|488.93|491.15|488.75|491.33|488.93|490.97|488.57|0
1654787950000|2022-06-09 15:19:10|490.97|488.57|491.87|489.47|491.87|489.47|490.97|488.57|0
1654787960000|2022-06-09 15:19:20|491.69|489.29|491.33|488.93|491.87|489.47|491.33|488.93|0
1654787970000|2022-06-09 15:19:30|490.97|488.57|491.15|488.75|491.15|488.75|490.79|488.39|0
1654787980000|2022-06-09 15:19:40|491.87|489.47|490.97|488.57|492.05|489.65|490.97|488.57|0
1654787990000|2022-06-09 15:19:50|491.15|488.75|490.97|488.57|491.15|488.75|490.79|488.39|0
1654788000000|2022-06-09 15:20:00|490.79|488.39|490.61|488.21|491.15|488.75|490.61|488.21|0
1654788010000|2022-06-09 15:20:10|490.43|488.03|489.89|487.49|490.43|488.03|489.89|487.49|0
1654788020000|2022-06-09 15:20:20|490.07|487.67|490.61|488.21|490.61|488.21|490.07|487.67|0
1654788030000|2022-06-09 15:20:30|490.43|488.03|490.25|487.85|490.43|488.03|490.25|487.85|0
1654788040000|2022-06-09 15:20:40|489.89|487.49|489.71|487.31|489.89|487.49|489.71|487.31|0
1654788050000|2022-06-09 15:20:50|489.89|487.49|490.43|488.03|490.43|488.03|489.89|487.49|0
1654788060000|2022-06-09 15:21:00|490.25|487.85|489.89|487.49|490.25|487.85|489.71|487.31|0
1654788070000|2022-06-09 15:21:10|488.99|486.59|488.99|486.59|488.99|486.59|488.81|486.41|0
1654788080000|2022-06-09 15:21:20|489.35|486.95|488.99|486.59|489.35|486.95|488.81|486.41|0
1654788090000|2022-06-09 15:21:30|488.81|486.41|489.71|487.31|489.71|487.31|488.63|486.23|0
1654788100000|2022-06-09 15:21:40|489.89|487.49|489.35|486.95|489.89|487.49|489.35|486.95|0
1654788110000|2022-06-09 15:21:50|489.09|486.69|489.17|486.77|489.53|487.13|489.09|486.69|0
1654788120000|2022-06-09 15:22:00|488.99|486.59|488.99|486.59|489.27|486.87|488.99|486.59|0
1654788130000|2022-06-09 15:22:10|489.17|486.77|488.81|486.41|489.17|486.77|488.63|486.23|0
1654788140000|2022-06-09 15:22:20|488.45|486.05|488.28|485.88|488.45|486.05|488.1|485.7|0
1654788150000|2022-06-09 15:22:30|488.1|485.7|487.2|484.8|488.1|485.7|487.2|484.8|0
1654788160000|2022-06-09 15:22:40|487.02|484.62|487.02|484.62|487.02|484.62|486.48|484.08|0
1654788170000|2022-06-09 15:22:50|486.84|484.44|487.92|485.52|487.92|485.52|486.84|484.44|0
1654788180000|2022-06-09 15:23:00|488.1|485.7|488.81|486.41|489.17|486.77|488.1|485.7|0
1654788190000|2022-06-09 15:23:10|489.09|486.69|489.35|486.95|489.45|487.05|489.09|486.69|0
1654788200000|2022-06-09 15:23:20|489.71|487.31|489.35|486.95|489.71|487.31|489.35|486.95|0
1654788210000|2022-06-09 15:23:30|489.53|487.13|490.25|487.85|490.25|487.85|489.53|487.13|0
1654788220000|2022-06-09 15:23:40|490.07|487.67|489.89|487.49|490.07|487.67|489.89|487.49|0
1654788230000|2022-06-09 15:23:50|489.17|486.77|489.71|487.31|489.71|487.31|489.17|486.77|0
1654788240000|2022-06-09 15:24:00|489.53|487.13|488.81|486.41|489.53|487.13|488.81|486.41|0
1654788250000|2022-06-09 15:24:10|488.99|486.59|488.63|486.23|488.99|486.59|488.63|486.23|0
1654788260000|2022-06-09 15:24:20|488.81|486.41|488.45|486.05|489.17|486.77|488.45|486.05|0
1654788270000|2022-06-09 15:24:30|488.1|485.7|488.81|486.41|488.81|486.41|488.1|485.7|0
1654788280000|2022-06-09 15:24:40|488.27|485.87|488.09|485.69|488.27|485.87|488.09|485.69|0
1654788290000|2022-06-09 15:24:50|487.92|485.52|487.65|485.25|488.09|485.69|487.65|485.25|0
1654788300000|2022-06-09 15:25:00|487.74|485.34|487.02|484.62|487.92|485.52|487.02|484.62|0
1654788310000|2022-06-09 15:25:10|487.92|485.52|488.09|485.69|488.27|485.87|487.92|485.52|0
1654788320000|2022-06-09 15:25:20|488.63|486.23|488.45|486.05|488.81|486.41|488.45|486.05|0
1654788330000|2022-06-09 15:25:30|488.09|485.69|487.2|484.8|488.09|485.69|487.2|484.8|0
1654788340000|2022-06-09 15:25:40|488.09|485.69|488.81|486.41|488.81|486.41|488.09|485.69|0
1654788350000|2022-06-09 15:25:50|489.17|486.77|488.45|486.05|489.17|486.77|488.45|486.05|0
1654788360000|2022-06-09 15:26:00|488.27|485.87|488.81|486.41|488.81|486.41|488.27|485.87|0
1654788370000|2022-06-09 15:26:10|488.63|486.23|487.92|485.52|488.63|486.23|487.92|485.52|0
1654788380000|2022-06-09 15:26:20|488.09|485.69|487.74|485.34|488.09|485.69|487.38|484.98|0
1654788390000|2022-06-09 15:26:30|488.09|485.69|488.63|486.23|488.63|486.23|488.09|485.69|0
1654788400000|2022-06-09 15:26:40|488.27|485.87|488.99|486.59|488.99|486.59|488.27|485.87|0
1654788410000|2022-06-09 15:26:50|488.81|486.41|489.17|486.77|489.17|486.77|488.81|486.41|0
1654788420000|2022-06-09 15:27:00|488.99|486.59|488.81|486.41|488.99|486.59|488.81|486.41|0
1654788430000|2022-06-09 15:27:10|488.27|485.87|489.17|486.77|489.17|486.77|488.27|485.87|0
1654788440000|2022-06-09 15:27:20|490.25|487.85|489.71|487.31|490.25|487.85|489.71|487.31|0
1654788450000|2022-06-09 15:27:30|489.35|486.95|489.53|487.13|489.71|487.31|489.35|486.95|0
1654788460000|2022-06-09 15:27:40|489.71|487.31|489.89|487.49|489.89|487.49|489.71|487.31|0
1654788470000|2022-06-09 15:27:50|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1654788480000|2022-06-09 15:28:00|490.25|487.85|490.7|488.3|490.7|488.3|490.16|487.76|0
1654788490000|2022-06-09 15:28:10|491.15|488.75|491.51|489.11|491.6|489.2|491.15|488.75|0
1654788500000|2022-06-09 15:28:20|491.33|488.93|490.97|488.57|491.33|488.93|490.79|488.39|0
1654788510000|2022-06-09 15:28:30|491.15|488.75|491.15|488.75|491.15|488.75|490.79|488.39|0
1654788520000|2022-06-09 15:28:40|490.79|488.39|490.43|488.03|490.79|488.39|490.43|488.03|0
1654788530000|2022-06-09 15:28:50|490.07|487.67|490.25|487.85|490.43|488.03|490.07|487.67|0
1654788540000|2022-06-09 15:29:00|490.43|488.03|490.43|488.03|490.43|488.03|490.07|487.67|0
1654788550000|2022-06-09 15:29:10|490.97|488.57|491.15|488.75|491.33|488.93|490.97|488.57|0
1654788560000|2022-06-09 15:29:20|491.42|489.02|491.69|489.29|491.69|489.29|491.42|489.02|0
1654788570000|2022-06-09 15:29:30|491.51|489.11|491.15|488.75|491.51|489.11|490.97|488.57|0
1654788580000|2022-06-09 15:29:40|491.33|488.93|491.06|488.66|491.33|488.93|490.88|488.48|0
1654788590000|2022-06-09 15:29:50|491.15|488.75|490.79|488.39|491.15|488.75|490.79|488.39|0
1654788600000|2022-06-09 15:30:00|491.33|488.93|491.33|488.93|491.51|489.11|491.15|488.75|0
1654788610000|2022-06-09 15:30:10|491.15|488.75|490.61|488.21|491.33|488.93|490.61|488.21|0
1654788620000|2022-06-09 15:30:20|490.25|487.85|490.25|487.85|490.43|488.03|490.07|487.67|0
1654788630000|2022-06-09 15:30:30|490.79|488.39|490.07|487.67|490.79|488.39|490.07|487.67|0
1654788640000|2022-06-09 15:30:40|489.89|487.49|489.35|486.95|489.89|487.49|489.35|486.95|0
1654788650000|2022-06-09 15:30:50|489.89|487.49|491.15|488.75|491.15|488.75|489.89|487.49|0
1654788660000|2022-06-09 15:31:00|491.33|488.93|491.51|489.11|491.51|489.11|490.97|488.57|0
1654788670000|2022-06-09 15:31:10|492.05|489.65|492.05|489.65|492.23|489.83|492.05|489.65|0
1654788680000|2022-06-09 15:31:20|492.14|489.74|493.13|490.73|493.13|490.73|492.05|489.65|0
1654788690000|2022-06-09 15:31:30|493.31|490.91|492.95|490.55|493.49|491.09|492.95|490.55|0
1654788700000|2022-06-09 15:31:40|492.23|489.83|491.33|488.93|492.23|489.83|491.33|488.93|0
1654788710000|2022-06-09 15:31:50|490.79|488.39|490.79|488.39|490.79|488.39|490.79|488.39|0
1654788720000|2022-06-09 15:32:00|491.33|488.93|491.51|489.11|491.51|489.11|491.15|488.75|0
1654788730000|2022-06-09 15:32:10|492.05|489.65|492.41|490.01|492.41|490.01|492.05|489.65|0
1654788740000|2022-06-09 15:32:20|491.87|489.47|492.05|489.65|492.14|489.74|491.87|489.47|0
1654788750000|2022-06-09 15:32:30|491.87|489.47|491.6|489.2|491.87|489.47|491.51|489.11|0
1654788760000|2022-06-09 15:32:40|491.33|488.93|490.79|488.39|491.33|488.93|490.79|488.39|0
1654788770000|2022-06-09 15:32:50|490.61|488.21|490.07|487.67|490.61|488.21|490.07|487.67|0
1654788780000|2022-06-09 15:33:00|489.35|486.95|489.35|486.95|489.53|487.13|489.35|486.95|0
1654788790000|2022-06-09 15:33:10|489.53|487.13|489.53|487.13|489.53|487.13|489.35|486.95|0
1654788800000|2022-06-09 15:33:20|488.99|486.59|488.99|486.59|488.99|486.59|488.99|486.59|0
1654788810000|2022-06-09 15:33:30|488.81|486.41|488.81|486.41|488.81|486.41|488.63|486.23|0
1654788820000|2022-06-09 15:33:40|489.35|486.95|490.43|488.03|490.43|488.03|489.35|486.95|0
1654788830000|2022-06-09 15:33:50|490.79|488.39|490.79|488.39|490.88|488.48|490.61|488.21|0
1654788840000|2022-06-09 15:34:00|490.43|488.03|490.61|488.21|490.61|488.21|490.07|487.67|0
1654788850000|2022-06-09 15:34:10|490.97|488.57|491.15|488.75|491.15|488.75|490.97|488.57|0
1654788860000|2022-06-09 15:34:20|490.07|487.67|490.25|487.85|490.43|488.03|490.07|487.67|0
1654788870000|2022-06-09 15:34:30|490.61|488.21|491.33|488.93|491.33|488.93|490.61|488.21|0
1654788880000|2022-06-09 15:34:40|491.15|488.75|490.61|488.21|491.15|488.75|490.61|488.21|0
1654788890000|2022-06-09 15:34:50|490.97|488.57|491.15|488.75|491.15|488.75|490.61|488.21|0
1654788900000|2022-06-09 15:35:00|490.61|488.21|489.89|487.49|490.61|488.21|489.89|487.49|0
1654788910000|2022-06-09 15:35:10|489.35|486.95|489.53|487.13|490.34|487.94|489.35|486.95|0
1654788920000|2022-06-09 15:35:20|489.98|487.58|489.89|487.49|490.07|487.67|489.89|487.49|0
1654788930000|2022-06-09 15:35:30|489.71|487.31|489.71|487.31|489.71|487.31|489.71|487.31|0
1654788940000|2022-06-09 15:35:40|489.53|487.13|489.17|486.77|489.53|487.13|488.99|486.59|0
1654788950000|2022-06-09 15:35:50|488.99|486.59|488.63|486.23|488.99|486.59|488.45|486.05|0
1654788960000|2022-06-09 15:36:00|488.45|486.05|488.99|486.59|488.99|486.59|488.27|485.87|0
1654788970000|2022-06-09 15:36:10|489.35|486.95|490.07|487.67|490.07|487.67|489.35|486.95|0
1654788980000|2022-06-09 15:36:20|490.25|487.85|490.61|488.21|490.61|488.21|490.25|487.85|0
1654788990000|2022-06-09 15:36:30|491.15|488.75|491.69|489.29|491.69|489.29|491.15|488.75|0
1654789000000|2022-06-09 15:36:40|491.87|489.47|491.33|488.93|491.87|489.47|491.33|488.93|0
1654789010000|2022-06-09 15:36:50|491.15|488.75|491.87|489.47|491.87|489.47|491.15|488.75|0
1654789020000|2022-06-09 15:37:00|491.51|489.11|491.51|489.11|491.69|489.29|491.51|489.11|0
1654789030000|2022-06-09 15:37:10|491.69|489.29|490.43|488.03|491.69|489.29|490.43|488.03|0
1654789040000|2022-06-09 15:37:20|490.61|488.21|490.61|488.21|490.61|488.21|490.61|488.21|0
1654789050000|2022-06-09 15:37:30|490.79|488.39|490.07|487.67|490.79|488.39|490.07|487.67|0
1654789060000|2022-06-09 15:37:40|489.98|487.58|490.07|487.67|490.07|487.67|489.89|487.49|0
1654789070000|2022-06-09 15:37:50|489.35|486.95|489.17|486.77|489.35|486.95|488.99|486.59|0
1654789080000|2022-06-09 15:38:00|489.53|487.13|488.99|486.59|489.53|487.13|488.99|486.59|0
1654789090000|2022-06-09 15:38:10|489.62|487.22|490.25|487.85|490.25|487.85|489.62|487.22|0
1654789100000|2022-06-09 15:38:20|490.07|487.67|490.43|488.03|490.43|488.03|490.07|487.67|0
1654789110000|2022-06-09 15:38:30|490.25|487.85|489.71|487.31|490.25|487.85|489.71|487.31|0
1654789120000|2022-06-09 15:38:40|489.17|486.77|489.17|486.77|489.53|487.13|489.17|486.77|0
1654789130000|2022-06-09 15:38:50|488.99|486.59|488.81|486.41|489.17|486.77|488.45|486.05|0
1654789140000|2022-06-09 15:39:00|488.63|486.23|488.27|485.87|488.63|486.23|488.09|485.69|0
1654789150000|2022-06-09 15:39:10|488.63|486.23|488.72|486.32|488.72|486.32|488.45|486.05|0
1654789160000|2022-06-09 15:39:20|488.99|486.59|489.35|486.95|489.35|486.95|488.99|486.59|0
1654789170000|2022-06-09 15:39:30|489.53|487.13|488.45|486.05|489.53|487.13|488.45|486.05|0
1654789180000|2022-06-09 15:39:40|488.09|485.69|488.09|485.69|488.09|485.69|487.64|485.24|0
1654789190000|2022-06-09 15:39:50|488.27|485.87|489.35|486.95|489.35|486.95|488.27|485.87|0
1654789200000|2022-06-09 15:40:00|488.72|486.32|488.45|486.05|488.72|486.32|488.45|486.05|0
1654789210000|2022-06-09 15:40:10|488.09|485.69|488.27|485.87|488.27|485.87|487.91|485.51|0
1654789220000|2022-06-09 15:40:20|488.45|486.05|487.73|485.33|488.45|486.05|487.73|485.33|0
1654789230000|2022-06-09 15:40:30|487.29|484.89|487.55|485.15|487.55|485.15|487.01|484.61|0
1654789240000|2022-06-09 15:40:40|488.09|485.69|488.27|485.87|488.27|485.87|488.09|485.69|0
1654789250000|2022-06-09 15:40:50|488.09|485.69|487.55|485.15|488.09|485.69|487.55|485.15|0
1654789260000|2022-06-09 15:41:00|487.37|484.97|488.45|486.05|488.45|486.05|487.37|484.97|0
1654789270000|2022-06-09 15:41:10|487.91|485.51|487.91|485.51|487.91|485.51|487.73|485.33|0
1654789280000|2022-06-09 15:41:20|487.73|485.33|487.64|485.24|487.91|485.51|487.46|485.06|0
1654789290000|2022-06-09 15:41:30|487.55|485.15|486.48|484.08|487.55|485.15|486.48|484.08|0
1654789300000|2022-06-09 15:41:40|486.65|484.25|486.12|483.72|486.65|484.25|486.12|483.72|0
1654789310000|2022-06-09 15:41:50|486.3|483.9|487.01|484.61|487.01|484.61|486.3|483.9|0
1654789320000|2022-06-09 15:42:00|486.83|484.43|487.19|484.79|487.19|484.79|486.57|484.17|0
1654789330000|2022-06-09 15:42:10|487.01|484.61|486.83|484.43|487.01|484.61|486.65|484.25|0
1654789340000|2022-06-09 15:42:20|486.3|483.9|485.22|482.82|486.3|483.9|485.22|482.82|0
1654789350000|2022-06-09 15:42:30|485.04|482.64|485.4|483|485.58|483.18|485.04|482.64|0
1654789360000|2022-06-09 15:42:40|485.22|482.82|484.15|481.75|485.22|482.82|484.15|481.75|0
1654789370000|2022-06-09 15:42:50|484.24|481.84|483.08|480.68|484.24|481.84|483.08|480.68|0
1654789380000|2022-06-09 15:43:00|483.26|480.86|482.72|480.32|483.26|480.86|482.72|480.32|0
1654789390000|2022-06-09 15:43:10|482.19|479.79|482.19|479.79|482.19|479.79|482.01|479.61|0
1654789400000|2022-06-09 15:43:20|482.36|479.96|481.83|479.43|482.36|479.96|481.83|479.43|0
1654789410000|2022-06-09 15:43:30|482.01|479.61|482.19|479.79|482.19|479.79|481.83|479.43|0
1654789420000|2022-06-09 15:43:40|481.83|479.43|480.4|478|481.83|479.43|480.4|478|0
1654789430000|2022-06-09 15:43:50|480.58|478.18|481.65|479.25|481.65|479.25|480.58|478.18|0
1654789440000|2022-06-09 15:44:00|481.83|479.43|482.01|479.61|482.01|479.61|481.65|479.25|0
1654789450000|2022-06-09 15:44:10|482.54|480.14|482.9|480.5|482.9|480.5|482.36|479.96|0
1654789460000|2022-06-09 15:44:20|482.72|480.32|482.9|480.5|483.08|480.68|482.72|480.32|0
1654789470000|2022-06-09 15:44:30|483.26|480.86|483.43|481.03|483.43|481.03|483.08|480.68|0
1654789480000|2022-06-09 15:44:40|483.08|480.68|483.61|481.21|483.61|481.21|483.08|480.68|0
1654789490000|2022-06-09 15:44:50|483.26|480.86|483.43|481.03|483.61|481.21|483.26|480.86|0
1654789500000|2022-06-09 15:45:00|483.97|481.57|484.33|481.93|484.33|481.93|483.79|481.39|0
1654789510000|2022-06-09 15:45:10|484.42|482.02|484.33|481.93|484.42|482.02|484.33|481.93|0
1654789520000|2022-06-09 15:45:20|483.61|481.21|483.61|481.21|483.97|481.57|483.61|481.21|0
1654789530000|2022-06-09 15:45:30|483.43|481.03|482.9|480.5|483.97|481.57|482.9|480.5|0
1654789540000|2022-06-09 15:45:40|482.81|480.41|482.72|480.32|482.81|480.41|482.54|480.14|0
1654789550000|2022-06-09 15:45:50|482.9|480.5|482.9|480.5|483.08|480.68|482.9|480.5|0
1654789560000|2022-06-09 15:46:00|483.08|480.68|482.9|480.5|483.08|480.68|482.72|480.32|0
1654789570000|2022-06-09 15:46:10|483.08|480.68|484.16|481.76|484.16|481.76|482.9|480.5|0
1654789580000|2022-06-09 15:46:20|483.51|481.11|483.69|481.29|483.69|481.29|483.15|480.75|0
1654789590000|2022-06-09 15:46:30|483.87|481.47|484.76|482.36|484.76|482.36|483.87|481.47|0
1654789600000|2022-06-09 15:46:40|484.58|482.18|485.66|483.26|485.66|483.26|484.58|482.18|0
1654789610000|2022-06-09 15:46:50|485.84|483.44|486.37|483.97|486.37|483.97|485.84|483.44|0
1654789620000|2022-06-09 15:47:00|486.55|484.15|486.19|483.79|486.55|484.15|485.66|483.26|0
1654789630000|2022-06-09 15:47:10|486.11|483.71|485.66|483.26|486.11|483.71|485.66|483.26|0
1654789640000|2022-06-09 15:47:20|485.48|483.08|485.66|483.26|485.66|483.26|485.48|483.08|0
1654789650000|2022-06-09 15:47:30|486.01|483.61|485.48|483.08|486.01|483.61|485.48|483.08|0
1654789660000|2022-06-09 15:47:40|485.12|482.72|485.48|483.08|485.48|483.08|485.12|482.72|0
1654789670000|2022-06-09 15:47:50|485.12|482.72|485.48|483.08|485.48|483.08|485.12|482.72|0
1654789680000|2022-06-09 15:48:00|486.01|483.61|487.09|484.69|487.09|484.69|486.01|483.61|0
1654789690000|2022-06-09 15:48:10|487.27|484.87|487.81|485.41|487.81|485.41|487.27|484.87|0
1654789700000|2022-06-09 15:48:20|488.35|485.95|488.44|486.04|488.7|486.3|488.35|485.95|0
1654789710000|2022-06-09 15:48:30|488.53|486.13|489.06|486.66|489.24|486.84|488.53|486.13|0
1654789720000|2022-06-09 15:48:40|488.88|486.48|489.78|487.38|489.78|487.38|488.88|486.48|0
1654789730000|2022-06-09 15:48:50|489.6|487.2|490.14|487.74|490.14|487.74|489.6|487.2|0
1654789740000|2022-06-09 15:49:00|489.96|487.56|490.24|487.84|490.24|487.84|489.96|487.56|0
1654789750000|2022-06-09 15:49:10|490.68|488.28|490.5|488.1|490.68|488.28|490.5|488.1|0
1654789760000|2022-06-09 15:49:20|490.14|487.74|490.5|488.1|490.5|488.1|489.96|487.56|0
1654789770000|2022-06-09 15:49:30|491.22|488.82|491.04|488.64|491.4|489|491.04|488.64|0
1654789780000|2022-06-09 15:49:40|491.14|488.74|490.68|488.28|491.14|488.74|490.5|488.1|0
1654789790000|2022-06-09 15:49:50|491.04|488.64|490.86|488.46|491.04|488.64|490.86|488.46|0
1654789800000|2022-06-09 15:50:00|490.68|488.28|491.22|488.82|491.22|488.82|490.68|488.28|0
1654789810000|2022-06-09 15:50:10|491.4|489|492.12|489.72|492.12|489.72|491.4|489|0
1654789820000|2022-06-09 15:50:20|492.48|490.08|492.3|489.9|492.48|490.08|492.12|489.72|0
1654789830000|2022-06-09 15:50:30|492.67|490.27|493.39|490.99|493.39|490.99|492.67|490.27|0
1654789840000|2022-06-09 15:50:40|493.57|491.17|492.85|490.45|493.75|491.35|492.85|490.45|0
1654789850000|2022-06-09 15:50:50|493.21|490.81|493.57|491.17|493.57|491.17|493.03|490.63|0
1654789860000|2022-06-09 15:51:00|493.21|490.81|492.85|490.45|493.21|490.81|492.85|490.45|0
1654789870000|2022-06-09 15:51:10|492.66|490.26|491.58|489.18|492.66|490.26|491.58|489.18|0
1654789880000|2022-06-09 15:51:20|491.76|489.36|491.04|488.64|491.76|489.36|491.04|488.64|0
1654789890000|2022-06-09 15:51:30|491.22|488.82|491.22|488.82|491.4|489|491.22|488.82|0
1654789900000|2022-06-09 15:51:40|491.4|489|491.4|489|491.4|489|491.04|488.64|0
1654789910000|2022-06-09 15:51:50|491.58|489.18|491.4|489|491.76|489.36|491.4|489|0
1654789920000|2022-06-09 15:52:00|490.86|488.46|490.5|488.1|490.86|488.46|490.5|488.1|0
1654789930000|2022-06-09 15:52:10|490.86|488.46|490.5|488.1|490.86|488.46|490.5|488.1|0
1654789940000|2022-06-09 15:52:20|489.96|487.56|490.68|488.28|490.68|488.28|489.96|487.56|0
1654789950000|2022-06-09 15:52:30|490.5|488.1|489.96|487.56|490.5|488.1|489.96|487.56|0
1654789960000|2022-06-09 15:52:40|490.5|488.1|490.68|488.28|490.68|488.28|490.5|488.1|0
1654789970000|2022-06-09 15:52:50|491.04|488.64|491.04|488.64|491.4|489|491.04|488.64|0
1654789980000|2022-06-09 15:53:00|490.68|488.28|490.68|488.28|491.04|488.64|490.32|487.92|0
1654789990000|2022-06-09 15:53:10|490.5|488.1|490.32|487.92|490.5|488.1|490.32|487.92|0
1654790000000|2022-06-09 15:53:20|490.14|487.74|489.6|487.2|490.14|487.74|489.6|487.2|0
1654790010000|2022-06-09 15:53:30|489.78|487.38|489.78|487.38|489.96|487.56|489.78|487.38|0
1654790020000|2022-06-09 15:53:40|490.32|487.92|490.68|488.28|490.68|488.28|490.32|487.92|0
1654790030000|2022-06-09 15:53:50|490.86|488.46|490.14|487.74|490.86|488.46|490.14|487.74|0
1654790040000|2022-06-09 15:54:00|490.32|487.92|490.5|488.1|490.68|488.28|490.32|487.92|0
1654790050000|2022-06-09 15:54:10|490.68|488.28|491.04|488.64|491.04|488.64|490.32|487.92|0
1654790060000|2022-06-09 15:54:20|490.86|488.46|490.68|488.28|490.86|488.46|490.68|488.28|0
1654790070000|2022-06-09 15:54:30|490.5|488.1|490.14|487.74|490.5|488.1|489.96|487.56|0
1654790080000|2022-06-09 15:54:40|490.32|487.92|490.14|487.74|490.5|488.1|490.14|487.74|0
1654790090000|2022-06-09 15:54:50|489.96|487.56|489.6|487.2|489.96|487.56|489.42|487.02|0
1654790100000|2022-06-09 15:55:00|489.42|487.02|489.33|486.93|489.6|487.2|489.33|486.93|0
1654790110000|2022-06-09 15:55:10|488.16|485.76|489.96|487.56|489.96|487.56|488.16|485.76|0
1654790120000|2022-06-09 15:55:20|489.6|487.2|489.96|487.56|489.96|487.56|489.42|487.02|0
1654790130000|2022-06-09 15:55:30|489.78|487.38|489.06|486.66|489.78|487.38|489.06|486.66|0
1654790140000|2022-06-09 15:55:40|488.88|486.48|488.7|486.3|488.88|486.48|488.7|486.3|0
1654790150000|2022-06-09 15:55:50|488.52|486.12|488.52|486.12|488.52|486.12|487.98|485.58|0
1654790160000|2022-06-09 15:56:00|488.88|486.48|488.34|485.94|488.88|486.48|488.34|485.94|0
1654790170000|2022-06-09 15:56:10|487.98|485.58|487.62|485.22|488.16|485.76|487.62|485.22|0
1654790180000|2022-06-09 15:56:20|488.16|485.76|487.8|485.4|488.16|485.76|487.8|485.4|0
1654790190000|2022-06-09 15:56:30|487.98|485.58|487.72|485.32|487.98|485.58|487.72|485.32|0
1654790200000|2022-06-09 15:56:40|487.62|485.22|487.98|485.58|488.08|485.68|487.62|485.22|0
1654790210000|2022-06-09 15:56:50|488.16|485.76|488.88|486.48|488.88|486.48|488.16|485.76|0
1654790220000|2022-06-09 15:57:00|488.7|486.3|488.08|485.68|488.7|486.3|487.98|485.58|0
1654790230000|2022-06-09 15:57:10|488.16|485.76|487.44|485.04|488.16|485.76|487.44|485.04|0
1654790240000|2022-06-09 15:57:20|487.09|484.69|487.62|485.22|487.62|485.22|487.09|484.69|0
1654790250000|2022-06-09 15:57:30|487.09|484.69|486.55|484.15|487.27|484.87|486.37|483.97|0
1654790260000|2022-06-09 15:57:40|486.73|484.33|487.27|484.87|487.27|484.87|486.73|484.33|0
1654790270000|2022-06-09 15:57:50|486.91|484.51|487.09|484.69|487.09|484.69|486.91|484.51|0
1654790280000|2022-06-09 15:58:00|487.44|485.04|486.55|484.15|487.44|485.04|486.55|484.15|0
1654790290000|2022-06-09 15:58:10|486.91|484.51|486.73|484.33|486.91|484.51|486.73|484.33|0
1654790300000|2022-06-09 15:58:20|487|484.6|486.91|484.51|487|484.6|486.73|484.33|0
1654790310000|2022-06-09 15:58:30|487.27|484.87|487.62|485.22|487.62|485.22|487.27|484.87|0
1654790320000|2022-06-09 15:58:40|487.8|485.4|487.8|485.4|487.8|485.4|487.62|485.22|0
1654790330000|2022-06-09 15:58:50|487.98|485.58|488.34|485.94|488.34|485.94|487.62|485.22|0
1654790340000|2022-06-09 15:59:00|487.98|485.58|488.16|485.76|488.34|485.94|487.98|485.58|0
1654790350000|2022-06-09 15:59:10|488.34|485.94|487.18|484.78|488.34|485.94|487.18|484.78|0
1654790360000|2022-06-09 15:59:20|487|484.6|486.55|484.15|487.09|484.69|486.55|484.15|0
1654790370000|2022-06-09 15:59:30|486.91|484.51|486.64|484.24|486.91|484.51|486.64|484.24|0
1654790380000|2022-06-09 15:59:40|486.55|484.15|486.19|483.79|486.55|484.15|486.19|483.79|0
1654790390000|2022-06-09 15:59:50|486.37|483.97|486.55|484.15|486.55|484.15|486.37|483.97|0
1654790400000|2022-06-09 16:00:00|486.73|484.33|487.26|484.86|487.72|485.32|486.73|484.33|0
1654790410000|2022-06-09 16:00:10|487.09|484.69|486.73|484.33|487.44|485.04|486.73|484.33|0
1654790420000|2022-06-09 16:00:20|486.55|484.15|486.37|483.97|486.55|484.15|486.37|483.97|0
1654790430000|2022-06-09 16:00:30|486.91|484.51|487.09|484.69|487.26|484.86|486.91|484.51|0
1654790440000|2022-06-09 16:00:40|486.55|484.15|486.55|484.15|486.55|484.15|486.37|483.97|0
1654790450000|2022-06-09 16:00:50|486.73|484.33|486.55|484.15|486.91|484.51|486.55|484.15|0
1654790460000|2022-06-09 16:01:00|486.19|483.79|487.08|484.68|487.08|484.68|486.19|483.79|0
1654790470000|2022-06-09 16:01:10|486.37|483.97|486.37|483.97|486.37|483.97|486.37|483.97|0
1654790480000|2022-06-09 16:01:20|486.19|483.79|484.94|482.54|486.19|483.79|484.94|482.54|0
1654790490000|2022-06-09 16:01:30|485.29|482.89|486.01|483.61|486.01|483.61|485.29|482.89|0
1654790500000|2022-06-09 16:01:40|485.92|483.52|485.83|483.43|485.92|483.52|485.47|483.07|0
1654790510000|2022-06-09 16:01:50|485.47|483.07|484.76|482.36|485.47|483.07|484.76|482.36|0
1654790520000|2022-06-09 16:02:00|485.47|483.07|486.37|483.97|486.37|483.97|485.47|483.07|0
1654790530000|2022-06-09 16:02:10|486.55|484.15|486.91|484.51|486.91|484.51|486.55|484.15|0
1654790540000|2022-06-09 16:02:20|486.37|483.97|486.01|483.61|486.37|483.97|486.01|483.61|0
1654790550000|2022-06-09 16:02:30|486.55|484.15|486.19|483.79|486.91|484.51|486.19|483.79|0
1654790560000|2022-06-09 16:02:40|486.73|484.33|486.9|484.5|486.9|484.5|486.73|484.33|0
1654790570000|2022-06-09 16:02:50|486.73|484.33|487.62|485.22|487.62|485.22|486.73|484.33|0
1654790580000|2022-06-09 16:03:00|487.08|484.68|487.26|484.86|487.26|484.86|487.08|484.68|0
1654790590000|2022-06-09 16:03:10|487.08|484.68|487.26|484.86|487.26|484.86|486.46|484.06|0
1654790600000|2022-06-09 16:03:20|487.44|485.04|487.98|485.58|487.98|485.58|487.44|485.04|0
1654790610000|2022-06-09 16:03:30|487.8|485.4|487.62|485.22|487.8|485.4|487.44|485.04|0
1654790620000|2022-06-09 16:03:40|487.8|485.4|487.8|485.4|487.8|485.4|487.44|485.04|0
1654790630000|2022-06-09 16:03:50|487.08|484.68|487.44|485.04|487.54|485.14|487.08|484.68|0
1654790640000|2022-06-09 16:04:00|487.8|485.4|487.44|485.04|487.98|485.58|487.44|485.04|0
1654790650000|2022-06-09 16:04:10|487.62|485.22|487.98|485.58|487.98|485.58|487.62|485.22|0
1654790660000|2022-06-09 16:04:20|488.16|485.76|488.52|486.12|488.7|486.3|488.16|485.76|0
1654790670000|2022-06-09 16:04:30|488.34|485.94|487.8|485.4|488.34|485.94|487.8|485.4|0
1654790680000|2022-06-09 16:04:40|488.16|485.76|487.44|485.04|488.16|485.76|487.44|485.04|0
1654790690000|2022-06-09 16:04:50|487.62|485.22|488.34|485.94|488.34|485.94|487.62|485.22|0
1654790700000|2022-06-09 16:05:00|488.16|485.76|488.34|485.94|488.88|486.48|488.16|485.76|0
1654790710000|2022-06-09 16:05:10|487.98|485.58|487.8|485.4|487.98|485.58|487.62|485.22|0
1654790720000|2022-06-09 16:05:20|488.16|485.76|488.52|486.12|488.52|486.12|488.16|485.76|0
1654790730000|2022-06-09 16:05:30|488.7|486.3|489.42|487.02|489.42|487.02|488.7|486.3|0
1654790740000|2022-06-09 16:05:40|489.51|487.11|489.24|486.84|489.6|487.2|489.24|486.84|0
1654790750000|2022-06-09 16:05:50|489.96|487.56|489.69|487.29|489.96|487.56|489.69|487.29|0
1654790760000|2022-06-09 16:06:00|490.32|487.92|490.5|488.1|490.5|488.1|489.96|487.56|0
1654790770000|2022-06-09 16:06:10|490.32|487.92|490.5|488.1|490.5|488.1|490.32|487.92|0
1654790780000|2022-06-09 16:06:20|489.96|487.56|490.32|487.92|490.32|487.92|489.96|487.56|0
1654790790000|2022-06-09 16:06:30|490.68|488.28|491.22|488.82|491.22|488.82|490.59|488.19|0
1654790800000|2022-06-09 16:06:40|490.86|488.46|490.14|487.74|490.86|488.46|490.14|487.74|0
1654790810000|2022-06-09 16:06:50|489.96|487.56|490.23|487.83|490.23|487.83|489.96|487.56|0
1654790820000|2022-06-09 16:07:00|490.32|487.92|490.86|488.46|490.86|488.46|489.96|487.56|0
1654790830000|2022-06-09 16:07:10|491.04|488.64|490.86|488.46|491.22|488.82|490.86|488.46|0
1654790840000|2022-06-09 16:07:20|491.04|488.64|491.04|488.64|491.04|488.64|490.68|488.28|0
1654790850000|2022-06-09 16:07:30|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1654790860000|2022-06-09 16:07:40|491.4|489|491.67|489.27|491.67|489.27|491.4|489|0
1654790870000|2022-06-09 16:07:50|491.76|489.36|491.04|488.64|491.76|489.36|491.04|488.64|0
1654790880000|2022-06-09 16:08:00|491.22|488.82|490.14|487.74|491.76|489.36|490.14|487.74|0
1654790890000|2022-06-09 16:08:10|489.96|487.56|489.78|487.38|489.96|487.56|489.6|487.2|0
1654790900000|2022-06-09 16:08:20|489.42|487.02|489.42|487.02|489.6|487.2|489.24|486.84|0
1654790910000|2022-06-09 16:08:30|489.6|487.2|489.42|487.02|489.6|487.2|489.42|487.02|0
1654790920000|2022-06-09 16:08:40|489.78|487.38|489.24|486.84|489.78|487.38|489.24|486.84|0
1654790930000|2022-06-09 16:08:50|489.78|487.38|489.6|487.2|489.96|487.56|489.42|487.02|0
1654790940000|2022-06-09 16:09:00|489.33|486.93|489.42|487.02|489.42|487.02|489.06|486.66|0
1654790950000|2022-06-09 16:09:10|489.78|487.38|489.42|487.02|489.78|487.38|489.42|487.02|0
1654790960000|2022-06-09 16:09:20|489.06|486.66|489.06|486.66|489.42|487.02|489.06|486.66|0
1654790970000|2022-06-09 16:09:30|489.42|487.02|489.42|487.02|489.78|487.38|489.24|486.84|0
1654790980000|2022-06-09 16:09:40|489.6|487.2|489.96|487.56|489.96|487.56|489.6|487.2|0
1654790990000|2022-06-09 16:09:50|490.14|487.74|490.32|487.92|490.41|488.01|490.14|487.74|0
1654791000000|2022-06-09 16:10:00|490.68|488.28|490.5|488.1|490.68|488.28|490.14|487.74|0
1654791010000|2022-06-09 16:10:10|490.14|487.74|490.32|487.92|490.32|487.92|490.14|487.74|0
1654791020000|2022-06-09 16:10:20|490.68|488.28|491.22|488.82|491.22|488.82|490.59|488.19|0
1654791030000|2022-06-09 16:10:30|491.04|488.64|491.4|489|491.4|489|491.04|488.64|0
1654791040000|2022-06-09 16:10:40|491.22|488.82|492.12|489.72|492.12|489.72|491.22|488.82|0
1654791050000|2022-06-09 16:10:50|492.3|489.9|492.3|489.9|492.66|490.26|492.3|489.9|0
1654791060000|2022-06-09 16:11:00|492.48|490.08|492.66|490.26|492.84|490.44|492.48|490.08|0
1654791070000|2022-06-09 16:11:10|493.38|490.98|492.66|490.26|493.38|490.98|492.66|490.26|0
1654791080000|2022-06-09 16:11:20|493.02|490.62|491.94|489.54|493.02|490.62|491.94|489.54|0
1654791090000|2022-06-09 16:11:30|491.58|489.18|492.66|490.26|492.66|490.26|491.58|489.18|0
1654791100000|2022-06-09 16:11:40|493.02|490.62|493.2|490.8|493.2|490.8|492.75|490.35|0
1654791110000|2022-06-09 16:11:50|492.84|490.44|493.2|490.8|493.2|490.8|492.84|490.44|0
1654791120000|2022-06-09 16:12:00|493.02|490.62|492.84|490.44|493.2|490.8|492.84|490.44|0
1654791130000|2022-06-09 16:12:10|493.2|490.8|493.2|490.8|493.2|490.8|493.02|490.62|0
1654791140000|2022-06-09 16:12:20|493.38|490.98|493.2|490.8|493.38|490.98|493.02|490.62|0
1654791150000|2022-06-09 16:12:30|493.38|490.98|493.92|491.52|493.92|491.52|493.38|490.98|0
1654791160000|2022-06-09 16:12:40|493.74|491.34|493.56|491.16|493.74|491.34|493.38|490.98|0
1654791170000|2022-06-09 16:12:50|493.38|490.98|493.92|491.52|493.92|491.52|493.38|490.98|0
1654791180000|2022-06-09 16:13:00|494.1|491.7|495.01|492.61|495.01|492.61|494.1|491.7|0
1654791190000|2022-06-09 16:13:10|494.82|492.42|494.64|492.24|495.01|492.61|494.64|492.24|0
1654791200000|2022-06-09 16:13:20|494.46|492.06|493.74|491.34|494.46|492.06|493.74|491.34|0
1654791210000|2022-06-09 16:13:30|493.92|491.52|493.74|491.34|493.92|491.52|493.74|491.34|0
1654791220000|2022-06-09 16:13:40|493.92|491.52|493.92|491.52|493.92|491.52|493.56|491.16|0
1654791230000|2022-06-09 16:13:50|493.56|491.16|493.02|490.62|493.56|491.16|492.84|490.44|0
1654791240000|2022-06-09 16:14:00|492.84|490.44|492.84|490.44|493.02|490.62|492.84|490.44|0
1654791250000|2022-06-09 16:14:10|492.66|490.26|493.02|490.62|493.02|490.62|492.48|490.08|0
1654791260000|2022-06-09 16:14:20|492.66|490.26|492.66|490.26|492.84|490.44|492.66|490.26|0
1654791270000|2022-06-09 16:14:30|491.32|488.92|492.94|490.54|493.12|490.72|490.78|488.38|0
1654791280000|2022-06-09 16:14:40|492.58|490.18|492.94|490.54|492.94|490.54|492.58|490.18|0
1654791290000|2022-06-09 16:14:50|493.04|490.64|493.12|490.72|493.12|490.72|493.04|490.64|0
1654791300000|2022-06-09 16:15:00|493.3|490.9|493.84|491.44|493.84|491.44|493.3|490.9|0
1654791310000|2022-06-09 16:15:10|494.02|491.62|494.38|491.98|494.75|492.35|494.02|491.62|0
1654791320000|2022-06-09 16:15:20|494.56|492.16|494.75|492.35|494.75|492.35|494.56|492.16|0
1654791330000|2022-06-09 16:15:30|494.02|491.62|493.66|491.26|494.02|491.62|493.66|491.26|0
1654791340000|2022-06-09 16:15:40|494.2|491.8|493.84|491.44|494.2|491.8|493.84|491.44|0
1654791350000|2022-06-09 16:15:50|494.02|491.62|494.02|491.62|494.2|491.8|494.02|491.62|0
1654791360000|2022-06-09 16:16:00|494.2|491.8|493.84|491.44|494.2|491.8|493.84|491.44|0
1654791370000|2022-06-09 16:16:10|493.76|491.36|493.66|491.26|493.76|491.36|493.66|491.26|0
1654791380000|2022-06-09 16:16:20|493.12|490.72|493.66|491.26|493.66|491.26|493.12|490.72|0
1654791390000|2022-06-09 16:16:30|493.3|490.9|493.12|490.72|493.3|490.9|493.12|490.72|0
1654791400000|2022-06-09 16:16:40|493.3|490.9|493.48|491.08|493.48|491.08|493.3|490.9|0
1654791410000|2022-06-09 16:16:50|493.3|490.9|492.76|490.36|493.3|490.9|492.76|490.36|0
1654791420000|2022-06-09 16:17:00|492.4|490|493.12|490.72|493.3|490.9|492.4|490|0
1654791430000|2022-06-09 16:17:10|492.94|490.54|493.48|491.08|493.48|491.08|492.94|490.54|0
1654791440000|2022-06-09 16:17:20|493.84|491.44|493.84|491.44|494.02|491.62|493.66|491.26|0
1654791450000|2022-06-09 16:17:30|494.02|491.62|493.48|491.08|494.02|491.62|493.39|490.99|0
1654791460000|2022-06-09 16:17:40|492.94|490.54|493.21|490.81|493.3|490.9|492.94|490.54|0
1654791470000|2022-06-09 16:17:50|493.58|491.18|493.3|490.9|493.58|491.18|493.3|490.9|0
1654791480000|2022-06-09 16:18:00|492.94|490.54|492.58|490.18|493.03|490.63|492.58|490.18|0
1654791490000|2022-06-09 16:18:10|492.76|490.36|492.76|490.36|492.76|490.36|492.76|490.36|0
1654791500000|2022-06-09 16:18:20|492.94|490.54|493.84|491.44|493.84|491.44|492.94|490.54|0
1654791510000|2022-06-09 16:18:30|494.02|491.62|494.2|491.8|494.2|491.8|494.02|491.62|0
1654791520000|2022-06-09 16:18:40|494.02|491.62|494.02|491.62|494.2|491.8|493.84|491.44|0
1654791530000|2022-06-09 16:18:50|493.66|491.26|492.94|490.54|493.66|491.26|492.94|490.54|0
1654791540000|2022-06-09 16:19:00|493.12|490.72|492.76|490.36|493.12|490.72|492.76|490.36|0
1654791550000|2022-06-09 16:19:10|493.3|490.9|493.39|490.99|493.39|490.99|493.3|490.9|0
1654791560000|2022-06-09 16:19:20|493.3|490.9|493.12|490.72|493.3|490.9|492.76|490.36|0
1654791570000|2022-06-09 16:19:30|492.94|490.54|492.4|490|492.94|490.54|492.4|490|0
1654791580000|2022-06-09 16:19:40|492.22|489.82|492.76|490.36|492.76|490.36|492.22|489.82|0
1654791590000|2022-06-09 16:19:50|492.58|490.18|492.4|490|492.76|490.36|492.4|490|0
1654791600000|2022-06-09 16:20:00|492.22|489.82|492.04|489.64|492.22|489.82|491.5|489.1|0
1654791610000|2022-06-09 16:20:10|491.77|489.37|491.68|489.28|491.86|489.46|491.68|489.28|0
1654791620000|2022-06-09 16:20:20|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1654791630000|2022-06-09 16:20:30|491.14|488.74|490.96|488.56|491.14|488.74|490.78|488.38|0
1654791640000|2022-06-09 16:20:40|491.14|488.74|491.41|489.01|491.5|489.1|491.14|488.74|0
1654791650000|2022-06-09 16:20:50|491.14|488.74|491.14|488.74|491.5|489.1|491.14|488.74|0
1654791660000|2022-06-09 16:21:00|490.96|488.56|490.96|488.56|490.96|488.56|490.6|488.2|0
1654791670000|2022-06-09 16:21:10|491.32|488.92|492.22|489.82|492.22|489.82|491.32|488.92|0
1654791680000|2022-06-09 16:21:20|492.04|489.64|492.04|489.64|492.04|489.64|491.68|489.28|0
1654791690000|2022-06-09 16:21:30|491.5|489.1|491.86|489.46|491.86|489.46|491.32|488.92|0
1654791700000|2022-06-09 16:21:40|492.04|489.64|492.22|489.82|492.22|489.82|492.04|489.64|0
1654791710000|2022-06-09 16:21:50|492.4|490|492.58|490.18|492.58|490.18|492.4|490|0
1654791720000|2022-06-09 16:22:00|492.49|490.09|491.68|489.28|492.49|490.09|491.68|489.28|0
1654791730000|2022-06-09 16:22:10|491.86|489.46|492.04|489.64|492.04|489.64|491.86|489.46|0
1654791740000|2022-06-09 16:22:20|492.22|489.82|491.68|489.28|492.22|489.82|491.68|489.28|0
1654791750000|2022-06-09 16:22:30|491.5|489.1|491.5|489.1|491.5|489.1|490.96|488.56|0
1654791760000|2022-06-09 16:22:40|491.32|488.92|491.68|489.28|491.68|489.28|491.32|488.92|0
1654791770000|2022-06-09 16:22:50|491.5|489.1|491.14|488.74|491.5|489.1|490.96|488.56|0
1654791780000|2022-06-09 16:23:00|490.78|488.38|490.42|488.02|490.78|488.38|490.24|487.84|0
1654791790000|2022-06-09 16:23:10|490.24|487.84|490.06|487.66|490.24|487.84|490.06|487.66|0
1654791800000|2022-06-09 16:23:20|489.7|487.3|490.24|487.84|490.33|487.93|489.7|487.3|0
1654791810000|2022-06-09 16:23:30|490.42|488.02|490.06|487.66|490.6|488.2|490.06|487.66|0
1654791820000|2022-06-09 16:23:40|490.24|487.84|489.88|487.48|490.24|487.84|489.52|487.12|0
1654791830000|2022-06-09 16:23:50|489.7|487.3|489.52|487.12|489.7|487.3|489.16|486.76|0
1654791840000|2022-06-09 16:24:00|489.7|487.3|489.34|486.94|489.7|487.3|489.34|486.94|0
1654791850000|2022-06-09 16:24:10|489.52|487.12|490.24|487.84|490.24|487.84|489.44|487.04|0
1654791860000|2022-06-09 16:24:20|490.6|488.2|490.42|488.02|490.6|488.2|490.42|488.02|0
1654791870000|2022-06-09 16:24:30|490.6|488.2|490.78|488.38|490.78|488.38|490.6|488.2|0
1654791880000|2022-06-09 16:24:40|490.42|488.02|490.78|488.38|490.78|488.38|490.42|488.02|0
1654791890000|2022-06-09 16:24:50|490.6|488.2|490.78|488.38|490.78|488.38|490.42|488.02|0
1654791900000|2022-06-09 16:25:00|490.96|488.56|490.96|488.56|491.32|488.92|490.96|488.56|0
1654791910000|2022-06-09 16:25:10|491.5|489.1|490.96|488.56|491.5|489.1|490.96|488.56|0
1654791920000|2022-06-09 16:25:20|490.78|488.38|490.24|487.84|491.14|488.74|490.24|487.84|0
1654791930000|2022-06-09 16:25:30|490.42|488.02|490.06|487.66|490.42|488.02|490.06|487.66|0
1654791940000|2022-06-09 16:25:40|489.88|487.48|489.7|487.3|489.88|487.48|489.7|487.3|0
1654791950000|2022-06-09 16:25:50|489.52|487.12|489.52|487.12|489.52|487.12|489.34|486.94|0
1654791960000|2022-06-09 16:26:00|489.88|487.48|489.16|486.76|489.88|487.48|489.16|486.76|0
1654791970000|2022-06-09 16:26:10|488.27|485.87|488.09|485.69|488.44|486.04|488.09|485.69|0
1654791980000|2022-06-09 16:26:20|487.91|485.51|487.73|485.33|488|485.6|487.73|485.33|0
1654791990000|2022-06-09 16:26:30|488.09|485.69|488.27|485.87|488.27|485.87|488.09|485.69|0
1654792000000|2022-06-09 16:26:40|489.16|486.76|488.09|485.69|489.16|486.76|488.09|485.69|0
1654792010000|2022-06-09 16:26:50|488.27|485.87|488.09|485.69|488.27|485.87|487.73|485.33|0
1654792020000|2022-06-09 16:27:00|487.73|485.33|488.09|485.69|488.09|485.69|487.73|485.33|0
1654792030000|2022-06-09 16:27:10|488.27|485.87|488.8|486.4|488.8|486.4|488.27|485.87|0
1654792040000|2022-06-09 16:27:20|488.98|486.58|488.98|486.58|488.98|486.58|488.8|486.4|0
1654792050000|2022-06-09 16:27:30|489.52|487.12|489.16|486.76|489.52|487.12|489.16|486.76|0
1654792060000|2022-06-09 16:27:40|489.34|486.94|488.62|486.22|489.34|486.94|488.62|486.22|0
1654792070000|2022-06-09 16:27:50|488.44|486.04|488.26|485.86|488.62|486.22|488.26|485.86|0
1654792080000|2022-06-09 16:28:00|488.09|485.69|488.09|485.69|488.09|485.69|488.09|485.69|0
1654792090000|2022-06-09 16:28:10|488.26|485.86|488.26|485.86|488.26|485.86|488.26|485.86|0
1654792100000|2022-06-09 16:28:20|488.09|485.69|488.44|486.04|488.44|486.04|488.09|485.69|0
1654792110000|2022-06-09 16:28:30|488.09|485.69|487.55|485.15|488.26|485.86|487.55|485.15|0
1654792120000|2022-06-09 16:28:40|487.73|485.33|487.37|484.97|487.73|485.33|487.37|484.97|0
1654792130000|2022-06-09 16:28:50|487.19|484.79|487.37|484.97|487.37|484.97|487.19|484.79|0
1654792140000|2022-06-09 16:29:00|487.19|484.79|486.75|484.35|487.19|484.79|486.75|484.35|0
1654792150000|2022-06-09 16:29:10|486.12|483.72|486.83|484.43|486.83|484.43|486.12|483.72|0
1654792160000|2022-06-09 16:29:20|486.65|484.25|486.83|484.43|487.19|484.79|486.65|484.25|0
1654792170000|2022-06-09 16:29:30|486.65|484.25|485.94|483.54|486.65|484.25|485.94|483.54|0
1654792180000|2022-06-09 16:29:40|486.12|483.72|486.83|484.43|486.83|484.43|486.12|483.72|0
1654792190000|2022-06-09 16:29:50|487.55|485.15|487.19|484.79|487.55|485.15|487.19|484.79|0
1654792200000|2022-06-09 16:30:00|486.83|484.43|485.76|483.36|486.83|484.43|485.76|483.36|0
1654792210000|2022-06-09 16:30:10|485.94|483.54|485.58|483.18|485.94|483.54|485.58|483.18|0
1654792220000|2022-06-09 16:30:20|485.76|483.36|486.29|483.89|486.29|483.89|485.76|483.36|0
1654792230000|2022-06-09 16:30:30|485.94|483.54|485.94|483.54|486.12|483.72|485.94|483.54|0
1654792240000|2022-06-09 16:30:40|485.22|482.82|486.12|483.72|486.12|483.72|485.04|482.64|0
1654792250000|2022-06-09 16:30:50|486.21|483.81|486.12|483.72|486.21|483.81|485.94|483.54|0
1654792260000|2022-06-09 16:31:00|486.47|484.07|486.83|484.43|486.83|484.43|486.47|484.07|0
1654792270000|2022-06-09 16:31:10|486.65|484.25|486.65|484.25|486.65|484.25|486.47|484.07|0
1654792280000|2022-06-09 16:31:20|487.01|484.61|486.83|484.43|487.01|484.61|486.83|484.43|0
1654792290000|2022-06-09 16:31:30|487.01|484.61|486.65|484.25|487.01|484.61|486.65|484.25|0
1654792300000|2022-06-09 16:31:40|486.83|484.43|487.01|484.61|487.19|484.79|486.83|484.43|0
1654792310000|2022-06-09 16:31:50|487.37|484.97|487.55|485.15|487.55|485.15|487.19|484.79|0
1654792320000|2022-06-09 16:32:00|487.37|484.97|487.37|484.97|487.37|484.97|487.37|484.97|0
1654792330000|2022-06-09 16:32:10|487.73|485.33|488.26|485.86|488.26|485.86|487.55|485.15|0
1654792340000|2022-06-09 16:32:20|488.44|486.04|488.8|486.4|488.8|486.4|488.44|486.04|0
1654792350000|2022-06-09 16:32:30|488.62|486.22|488.62|486.22|488.8|486.4|488.62|486.22|0
1654792360000|2022-06-09 16:32:40|488.8|486.4|488.26|485.86|488.8|486.4|488.26|485.86|0
1654792370000|2022-06-09 16:32:50|488.44|486.04|488.8|486.4|488.8|486.4|488.44|486.04|0
1654792380000|2022-06-09 16:33:00|488.62|486.22|488.36|485.96|488.98|486.58|488.36|485.96|0
1654792390000|2022-06-09 16:33:10|488.26|485.86|487.19|484.79|488.26|485.86|487.19|484.79|0
1654792400000|2022-06-09 16:33:20|487.37|484.97|487.01|484.61|487.37|484.97|486.83|484.43|0
1654792410000|2022-06-09 16:33:30|486.83|484.43|485.76|483.36|486.83|484.43|485.4|483|0
1654792420000|2022-06-09 16:33:40|486.11|483.71|485.58|483.18|486.11|483.71|485.58|483.18|0
1654792430000|2022-06-09 16:33:50|485.76|483.36|485.58|483.18|485.76|483.36|485.4|483|0
1654792440000|2022-06-09 16:34:00|485.76|483.36|486.47|484.07|486.47|484.07|485.58|483.18|0
1654792450000|2022-06-09 16:34:10|486.29|483.89|485.94|483.54|486.29|483.89|485.94|483.54|0
1654792460000|2022-06-09 16:34:20|486.11|483.71|485.22|482.82|486.11|483.71|485.22|482.82|0
1654792470000|2022-06-09 16:34:30|485.76|483.36|486.11|483.71|486.11|483.71|485.76|483.36|0
1654792480000|2022-06-09 16:34:40|485.94|483.54|486.11|483.71|486.11|483.71|485.94|483.54|0
1654792490000|2022-06-09 16:34:50|486.29|483.89|486.47|484.07|486.47|484.07|486.29|483.89|0
1654792500000|2022-06-09 16:35:00|486.65|484.25|486.29|483.89|486.83|484.43|486.29|483.89|0
1654792510000|2022-06-09 16:35:10|485.76|483.36|485.58|483.18|485.76|483.36|485.58|483.18|0
1654792520000|2022-06-09 16:35:20|485.4|483|485.58|483.18|485.58|483.18|485.04|482.64|0
1654792530000|2022-06-09 16:35:30|485.76|483.36|485.22|482.82|485.76|483.36|485.04|482.64|0
1654792540000|2022-06-09 16:35:40|485.4|483|485.04|482.64|485.4|483|484.86|482.46|0
1654792550000|2022-06-09 16:35:50|484.86|482.46|484.68|482.28|484.86|482.46|484.51|482.11|0
1654792560000|2022-06-09 16:36:00|484.86|482.46|484.68|482.28|484.86|482.46|484.42|482.02|0
1654792570000|2022-06-09 16:36:10|484.86|482.46|485.76|483.36|485.76|483.36|484.68|482.28|0
1654792580000|2022-06-09 16:36:20|485.93|483.53|485.85|483.45|486.11|483.71|485.85|483.45|0
1654792590000|2022-06-09 16:36:30|485.93|483.53|485.4|483|485.93|483.53|485.4|483|0
1654792600000|2022-06-09 16:36:40|485.76|483.36|485.58|483.18|485.76|483.36|485.58|483.18|0
1654792610000|2022-06-09 16:36:50|485.76|483.36|485.76|483.36|485.76|483.36|485.4|483|0
1654792620000|2022-06-09 16:37:00|486.11|483.71|485.31|482.91|486.11|483.71|485.22|482.82|0
1654792630000|2022-06-09 16:37:10|485.58|483.18|485.58|483.18|485.58|483.18|485.4|483|0
1654792640000|2022-06-09 16:37:20|485.76|483.36|486.29|483.89|486.29|483.89|485.76|483.36|0
1654792650000|2022-06-09 16:37:30|486.83|484.43|486.47|484.07|486.83|484.43|486.47|484.07|0
1654792660000|2022-06-09 16:37:40|486.65|484.25|486.11|483.71|486.83|484.43|486.11|483.71|0
1654792670000|2022-06-09 16:37:50|486.38|483.98|486.29|483.89|486.38|483.98|486.11|483.71|0
1654792680000|2022-06-09 16:38:00|486.83|484.43|487.01|484.61|487.19|484.79|486.83|484.43|0
1654792690000|2022-06-09 16:38:10|487.19|484.79|486.83|484.43|487.19|484.79|486.83|484.43|0
1654792700000|2022-06-09 16:38:20|486.65|484.25|486.83|484.43|486.83|484.43|486.65|484.25|0
1654792710000|2022-06-09 16:38:30|487.01|484.61|486.29|483.89|487.01|484.61|486.11|483.71|0
1654792720000|2022-06-09 16:38:40|485.76|483.36|485.58|483.18|485.76|483.36|485.58|483.18|0
1654792730000|2022-06-09 16:38:50|485.76|483.36|486.29|483.89|486.29|483.89|485.76|483.36|0
1654792740000|2022-06-09 16:39:00|485.93|483.53|485.58|483.18|485.93|483.53|485.58|483.18|0
1654792750000|2022-06-09 16:39:10|485.93|483.53|486.47|484.07|486.47|484.07|485.93|483.53|0
1654792760000|2022-06-09 16:39:20|486.29|483.89|486.47|484.07|486.47|484.07|485.93|483.53|0
1654792770000|2022-06-09 16:39:30|486.65|484.25|486.47|484.07|486.65|484.25|486.47|484.07|0
1654792780000|2022-06-09 16:39:40|486.29|483.89|486.29|483.89|486.65|484.25|486.29|483.89|0
1654792790000|2022-06-09 16:39:50|486.47|484.07|485.93|483.53|486.47|484.07|485.93|483.53|0
1654792800000|2022-06-09 16:40:00|485.58|483.18|485.93|483.53|485.93|483.53|485.58|483.18|0
1654792810000|2022-06-09 16:40:10|486.29|483.89|485.93|483.53|486.47|484.07|485.93|483.53|0
1654792820000|2022-06-09 16:40:20|485.75|483.35|485.75|483.35|485.93|483.53|485.58|483.18|0
1654792830000|2022-06-09 16:40:30|485.22|482.82|484.68|482.28|485.22|482.82|484.5|482.1|0
1654792840000|2022-06-09 16:40:40|484.86|482.46|485.75|483.35|485.75|483.35|484.86|482.46|0
1654792850000|2022-06-09 16:40:50|485.58|483.18|485.58|483.18|485.75|483.35|485.58|483.18|0
1654792860000|2022-06-09 16:41:00|486.2|483.8|485.93|483.53|486.2|483.8|485.93|483.53|0
1654792870000|2022-06-09 16:41:10|485.75|483.35|486.11|483.71|486.11|483.71|485.75|483.35|0
1654792880000|2022-06-09 16:41:20|486.47|484.07|486.65|484.25|486.65|484.25|486.47|484.07|0
1654792890000|2022-06-09 16:41:30|486.29|483.89|485.75|483.35|486.47|484.07|485.75|483.35|0
1654792900000|2022-06-09 16:41:40|485.58|483.18|486.29|483.89|486.29|483.89|485.4|483|0
1654792910000|2022-06-09 16:41:50|486.11|483.71|485.22|482.82|486.47|484.07|485.22|482.82|0
1654792920000|2022-06-09 16:42:00|485.75|483.35|485.22|482.82|485.75|483.35|485.22|482.82|0
1654792930000|2022-06-09 16:42:10|485.04|482.64|484.5|482.1|485.04|482.64|484.5|482.1|0
1654792940000|2022-06-09 16:42:20|484.86|482.46|484.5|482.1|484.86|482.46|484.5|482.1|0
1654792950000|2022-06-09 16:42:30|484.68|482.28|484.5|482.1|484.68|482.28|484.33|481.93|0
1654792960000|2022-06-09 16:42:40|484.33|481.93|483.97|481.57|484.33|481.93|483.79|481.39|0
1654792970000|2022-06-09 16:42:50|483.79|481.39|483.16|480.76|483.97|481.57|483.16|480.76|0
1654792980000|2022-06-09 16:43:00|483.52|481.12|483.52|481.12|483.52|481.12|483.52|481.12|0
1654792990000|2022-06-09 16:43:10|483.7|481.3|483.79|481.39|483.88|481.48|483.7|481.3|0
1654793000000|2022-06-09 16:43:20|483.34|480.94|482.62|480.22|483.34|480.94|482.45|480.05|0
1654793010000|2022-06-09 16:43:30|483.52|481.12|483.52|481.12|483.52|481.12|483.52|481.12|0
1654793020000|2022-06-09 16:43:40|483.34|480.94|483.52|481.12|483.52|481.12|483.16|480.76|0
1654793030000|2022-06-09 16:43:50|483.25|480.85|482.8|480.4|483.25|480.85|482.8|480.4|0
1654793040000|2022-06-09 16:44:00|482.98|480.58|482.62|480.22|482.98|480.58|482.62|480.22|0
1654793050000|2022-06-09 16:44:10|482.45|480.05|482.27|479.87|482.45|480.05|482.09|479.69|0
1654793060000|2022-06-09 16:44:20|482.09|479.69|481.38|478.98|482.09|479.69|481.38|478.98|0
1654793070000|2022-06-09 16:44:30|481.2|478.8|481.47|479.07|481.47|479.07|481.2|478.8|0
1654793080000|2022-06-09 16:44:40|481.55|479.15|482.09|479.69|482.09|479.69|481.55|479.15|0
1654793090000|2022-06-09 16:44:50|481.91|479.51|482.27|479.87|482.45|480.05|481.91|479.51|0
1654793100000|2022-06-09 16:45:00|482.45|480.05|482.8|480.4|482.8|480.4|482.27|479.87|0
1654793110000|2022-06-09 16:45:10|482.62|480.22|482.8|480.4|482.8|480.4|481.91|479.51|0
1654793120000|2022-06-09 16:45:20|482.62|480.22|482.8|480.4|482.8|480.4|482.62|480.22|0
1654793130000|2022-06-09 16:45:30|483.25|480.85|483.16|480.76|483.25|480.85|483.16|480.76|0
1654793140000|2022-06-09 16:45:40|483.7|481.3|483.7|481.3|483.7|481.3|483.52|481.12|0
1654793150000|2022-06-09 16:45:50|483.52|481.12|483.7|481.3|483.87|481.47|483.52|481.12|0
1654793160000|2022-06-09 16:46:00|483.52|481.12|483.52|481.12|483.52|481.12|483.34|480.94|0
1654793170000|2022-06-09 16:46:10|483.7|481.3|483.87|481.47|484.05|481.65|483.7|481.3|0
1654793180000|2022-06-09 16:46:20|483.7|481.3|484.05|481.65|484.05|481.65|483.7|481.3|0
1654793190000|2022-06-09 16:46:30|483.87|481.47|484.05|481.65|484.05|481.65|483.87|481.47|0
1654793200000|2022-06-09 16:46:40|483.7|481.3|483.52|481.12|483.7|481.3|483.52|481.12|0
1654793210000|2022-06-09 16:46:50|483.34|480.94|483.34|480.94|483.52|481.12|483.34|480.94|0
1654793220000|2022-06-09 16:47:00|483.52|481.12|483.52|481.12|483.52|481.12|483.34|480.94|0
1654793230000|2022-06-09 16:47:10|483.43|481.03|483.34|480.94|483.43|481.03|483.16|480.76|0
1654793240000|2022-06-09 16:47:20|483.52|481.12|484.23|481.83|484.23|481.83|483.52|481.12|0
1654793250000|2022-06-09 16:47:30|483.87|481.47|484.05|481.65|484.05|481.65|483.7|481.3|0
1654793260000|2022-06-09 16:47:40|483.87|481.47|484.05|481.65|484.05|481.65|483.87|481.47|0
1654793270000|2022-06-09 16:47:50|484.23|481.83|484.23|481.83|484.5|482.1|484.23|481.83|0
1654793280000|2022-06-09 16:48:00|483.87|481.47|484.05|481.65|484.05|481.65|483.87|481.47|0
1654793290000|2022-06-09 16:48:10|484.15|481.75|484.59|482.19|484.59|482.19|484.15|481.75|0
1654793300000|2022-06-09 16:48:20|484.41|482.01|484.41|482.01|484.59|482.19|484.41|482.01|0
1654793310000|2022-06-09 16:48:30|484.59|482.19|483.69|481.29|484.59|482.19|483.69|481.29|0
1654793320000|2022-06-09 16:48:40|483.52|481.12|484.05|481.65|484.05|481.65|483.52|481.12|0
1654793330000|2022-06-09 16:48:50|483.87|481.47|483.87|481.47|483.87|481.47|483.87|481.47|0
1654793340000|2022-06-09 16:49:00|483.69|481.29|484.05|481.65|484.05|481.65|483.69|481.29|0
1654793350000|2022-06-09 16:49:10|484.59|482.19|484.77|482.37|484.77|482.37|484.23|481.83|0
1654793360000|2022-06-09 16:49:20|484.95|482.55|484.59|482.19|484.95|482.55|484.59|482.19|0
1654793370000|2022-06-09 16:49:30|484.41|482.01|484.41|482.01|484.77|482.37|484.41|482.01|0
1654793380000|2022-06-09 16:49:40|484.59|482.19|483.87|481.47|484.59|482.19|483.87|481.47|0
1654793390000|2022-06-09 16:49:50|484.05|481.65|484.23|481.83|484.23|481.83|484.05|481.65|0
1654793400000|2022-06-09 16:50:00|484.05|481.65|484.23|481.83|484.23|481.83|483.87|481.47|0
1654793410000|2022-06-09 16:50:10|484.41|482.01|484.05|481.65|484.77|482.37|484.05|481.65|0
1654793420000|2022-06-09 16:50:20|483.34|480.94|482.98|480.58|483.34|480.94|482.98|480.58|0
1654793430000|2022-06-09 16:50:30|483.34|480.94|483.16|480.76|483.34|480.94|483.16|480.76|0
1654793440000|2022-06-09 16:50:40|482.8|480.4|482.8|480.4|482.8|480.4|482.62|480.22|0
1654793450000|2022-06-09 16:50:50|482.62|480.22|483.34|480.94|483.52|481.12|482.62|480.22|0
1654793460000|2022-06-09 16:51:00|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1654793470000|2022-06-09 16:51:10|483.34|480.94|482.27|479.87|483.34|480.94|482.27|479.87|0
1654793480000|2022-06-09 16:51:20|482.44|480.04|482.09|479.69|482.62|480.22|482.09|479.69|0
1654793490000|2022-06-09 16:51:30|481.91|479.51|481.73|479.33|481.91|479.51|481.73|479.33|0
1654793500000|2022-06-09 16:51:40|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1654793510000|2022-06-09 16:51:50|481.73|479.33|482.09|479.69|482.09|479.69|481.73|479.33|0
1654793520000|2022-06-09 16:52:00|482.26|479.86|482.98|480.58|482.98|480.58|482.26|479.86|0
1654793530000|2022-06-09 16:52:10|482.62|480.22|482.8|480.4|482.8|480.4|482.62|480.22|0
1654793540000|2022-06-09 16:52:20|482.98|480.58|483.16|480.76|483.16|480.76|482.98|480.58|0
1654793550000|2022-06-09 16:52:30|483.51|481.11|483.69|481.29|483.87|481.47|483.51|481.11|0
1654793560000|2022-06-09 16:52:40|483.87|481.47|483.69|481.29|483.87|481.47|483.69|481.29|0
1654793570000|2022-06-09 16:52:50|484.05|481.65|484.05|481.65|484.23|481.83|483.87|481.47|0
1654793580000|2022-06-09 16:53:00|484.23|481.83|483.69|481.29|484.23|481.83|483.69|481.29|0
1654793590000|2022-06-09 16:53:10|483.51|481.11|483.69|481.29|483.69|481.29|483.51|481.11|0
1654793600000|2022-06-09 16:53:20|483.87|481.47|484.23|481.83|484.23|481.83|483.69|481.29|0
1654793610000|2022-06-09 16:53:30|483.87|481.47|483.16|480.76|483.87|481.47|483.16|480.76|0
1654793620000|2022-06-09 16:53:40|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1654793630000|2022-06-09 16:53:50|483.87|481.47|483.69|481.29|483.87|481.47|483.69|481.29|0
1654793640000|2022-06-09 16:54:00|483.43|481.03|484.05|481.65|484.05|481.65|483.43|481.03|0
1654793650000|2022-06-09 16:54:10|484.41|482.01|483.87|481.47|484.41|482.01|483.87|481.47|0
1654793660000|2022-06-09 16:54:20|484.41|482.01|484.05|481.65|484.41|482.01|484.05|481.65|0
1654793670000|2022-06-09 16:54:30|484.5|482.1|484.59|482.19|484.59|482.19|484.41|482.01|0
1654793680000|2022-06-09 16:54:40|484.41|482.01|485.12|482.72|485.12|482.72|484.41|482.01|0
1654793690000|2022-06-09 16:54:50|485.3|482.9|485.66|483.26|485.66|483.26|485.3|482.9|0
1654793700000|2022-06-09 16:55:00|486.2|483.8|485.12|482.72|486.2|483.8|485.12|482.72|0
1654793710000|2022-06-09 16:55:10|484.94|482.54|486.38|483.98|486.38|483.98|484.94|482.54|0
1654793720000|2022-06-09 16:55:20|486.2|483.8|486.38|483.98|486.38|483.98|486.2|483.8|0
1654793730000|2022-06-09 16:55:30|486.56|484.16|486.74|484.34|486.74|484.34|486.38|483.98|0
1654793740000|2022-06-09 16:55:40|486.56|484.16|487.09|484.69|487.09|484.69|486.56|484.16|0
1654793750000|2022-06-09 16:55:50|487.27|484.87|487.27|484.87|487.27|484.87|486.91|484.51|0
1654793760000|2022-06-09 16:56:00|487.45|485.05|486.91|484.51|487.45|485.05|486.56|484.16|0
1654793770000|2022-06-09 16:56:10|487.45|485.05|486.91|484.51|487.45|485.05|486.91|484.51|0
1654793780000|2022-06-09 16:56:20|487.09|484.69|486.56|484.16|487.09|484.69|486.56|484.16|0
1654793790000|2022-06-09 16:56:30|486.38|483.98|486.2|483.8|486.38|483.98|486.02|483.62|0
1654793800000|2022-06-09 16:56:40|486.02|483.62|485.66|483.26|486.02|483.62|485.66|483.26|0
1654793810000|2022-06-09 16:56:50|485.3|482.9|484.94|482.54|485.3|482.9|484.94|482.54|0
1654793820000|2022-06-09 16:57:00|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1654793830000|2022-06-09 16:57:10|484.59|482.19|484.94|482.54|484.94|482.54|484.59|482.19|0
1654793840000|2022-06-09 16:57:20|484.76|482.36|484.76|482.36|484.76|482.36|484.59|482.19|0
1654793850000|2022-06-09 16:57:30|484.59|482.19|483.87|481.47|484.59|482.19|483.87|481.47|0
1654793860000|2022-06-09 16:57:40|483.69|481.29|483.87|481.47|483.87|481.47|483.69|481.29|0
1654793870000|2022-06-09 16:57:50|484.05|481.65|484.05|481.65|484.05|481.65|483.69|481.29|0
1654793880000|2022-06-09 16:58:00|484.41|482.01|483.69|481.29|484.41|482.01|483.69|481.29|0
1654793890000|2022-06-09 16:58:10|483.51|481.11|483.16|480.76|483.51|481.11|483.16|480.76|0
1654793900000|2022-06-09 16:58:20|482.98|480.58|482.62|480.22|482.98|480.58|482.62|480.22|0
1654793910000|2022-06-09 16:58:30|482.44|480.04|481.91|479.51|482.44|480.04|481.91|479.51|0
1654793920000|2022-06-09 16:58:40|482.08|479.68|482.62|480.22|482.62|480.22|482.08|479.68|0
1654793930000|2022-06-09 16:58:50|482.44|480.04|482.62|480.22|482.62|480.22|482.44|480.04|0
1654793940000|2022-06-09 16:59:00|482.26|479.86|481.46|479.06|482.26|479.86|481.46|479.06|0
1654793950000|2022-06-09 16:59:10|481.01|478.61|479.95|477.55|481.11|478.71|479.95|477.55|0
1654793960000|2022-06-09 16:59:20|480.48|478.08|480.3|477.9|480.66|478.26|480.3|477.9|0
1654793970000|2022-06-09 16:59:30|479.95|477.55|478.88|476.48|479.95|477.55|478.88|476.48|0
1654793980000|2022-06-09 16:59:40|479.23|476.83|480.12|477.72|480.12|477.72|479.23|476.83|0
1654793990000|2022-06-09 16:59:50|480.3|477.9|480.12|477.72|480.48|478.08|480.12|477.72|0
1654794000000|2022-06-09 17:00:00|479.59|477.19|479.77|477.37|480.12|477.72|479.59|477.19|0
1654794010000|2022-06-09 17:00:10|479.59|477.19|479.59|477.19|479.59|477.19|479.59|477.19|0
1654794020000|2022-06-09 17:00:20|479.77|477.37|480.66|478.26|480.66|478.26|479.77|477.37|0
1654794030000|2022-06-09 17:00:30|480.84|478.44|481.19|478.79|481.19|478.79|480.84|478.44|0
1654794040000|2022-06-09 17:00:40|481.11|478.71|481.01|478.61|481.11|478.71|480.84|478.44|0
1654794050000|2022-06-09 17:00:50|480.84|478.44|480.84|478.44|480.84|478.44|480.48|478.08|0
1654794060000|2022-06-09 17:01:00|481.01|478.61|481.01|478.61|481.01|478.61|480.75|478.35|0
1654794070000|2022-06-09 17:01:10|480.48|478.08|480.12|477.72|480.48|478.08|480.12|477.72|0
1654794080000|2022-06-09 17:01:20|479.77|477.37|479.95|477.55|479.95|477.55|479.59|477.19|0
1654794090000|2022-06-09 17:01:30|480.12|477.72|480.12|477.72|480.3|477.9|480.12|477.72|0
1654794100000|2022-06-09 17:01:40|479.95|477.55|479.59|477.19|479.95|477.55|479.59|477.19|0
1654794110000|2022-06-09 17:01:50|479.5|477.1|479.41|477.01|479.77|477.37|479.41|477.01|0
1654794120000|2022-06-09 17:02:00|479.06|476.66|479.23|476.83|479.23|476.83|479.06|476.66|0
1654794130000|2022-06-09 17:02:10|478.52|476.12|478.34|475.94|478.7|476.3|478.34|475.94|0
1654794140000|2022-06-09 17:02:20|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1654794150000|2022-06-09 17:02:30|478.34|475.94|477.99|475.59|478.34|475.94|477.99|475.59|0
1654794160000|2022-06-09 17:02:40|477.81|475.41|478.88|476.48|479.06|476.66|477.81|475.41|0
1654794170000|2022-06-09 17:02:50|479.23|476.83|479.06|476.66|479.23|476.83|478.88|476.48|0
1654794180000|2022-06-09 17:03:00|479.23|476.83|479.59|477.19|479.59|477.19|479.23|476.83|0
1654794190000|2022-06-09 17:03:10|479.77|477.37|478.93|476.53|479.77|477.37|478.75|476.35|0
1654794200000|2022-06-09 17:03:20|479.11|476.71|478.58|476.18|479.11|476.71|478.58|476.18|0
1654794210000|2022-06-09 17:03:30|478.22|475.82|480.26|477.86|480.26|477.86|478.04|475.64|0
1654794220000|2022-06-09 17:03:40|477.04|474.64|477.4|475|477.4|475|477.04|474.64|0
1654794230000|2022-06-09 17:03:50|477.22|474.82|476.69|474.29|477.22|474.82|476.69|474.29|0
1654794240000|2022-06-09 17:04:00|476.51|474.11|476.51|474.11|476.69|474.29|476.33|473.93|0
1654794250000|2022-06-09 17:04:10|477.14|474.74|477.22|474.82|477.22|474.82|477.04|474.64|0
1654794260000|2022-06-09 17:04:20|477.04|474.64|477.4|475|477.76|475.36|477.04|474.64|0
1654794270000|2022-06-09 17:04:30|477.58|475.18|477.76|475.36|477.76|475.36|477.49|475.09|0
1654794280000|2022-06-09 17:04:40|477.58|475.18|477.76|475.36|477.76|475.36|477.58|475.18|0
1654794290000|2022-06-09 17:04:50|477.58|475.18|477.76|475.36|477.76|475.36|477.58|475.18|0
1654794300000|2022-06-09 17:05:00|477.94|475.54|477.58|475.18|477.94|475.54|477.22|474.82|0
1654794310000|2022-06-09 17:05:10|477.22|474.82|476.87|474.47|477.22|474.82|476.51|474.11|0
1654794320000|2022-06-09 17:05:20|476.51|474.11|476.6|474.2|477.22|474.82|476.51|474.11|0
1654794330000|2022-06-09 17:05:30|476.87|474.47|476.69|474.29|476.87|474.47|476.69|474.29|0
1654794340000|2022-06-09 17:05:40|476.42|474.02|476.51|474.11|476.69|474.29|476.42|474.02|0
1654794350000|2022-06-09 17:05:50|476.42|474.02|476.51|474.11|476.51|474.11|476.15|473.75|0
1654794360000|2022-06-09 17:06:00|476.33|473.93|475.97|473.57|476.51|474.11|475.8|473.4|0
1654794370000|2022-06-09 17:06:10|476.33|473.93|476.51|474.11|476.51|474.11|476.33|473.93|0
1654794380000|2022-06-09 17:06:20|476.69|474.29|476.87|474.47|476.87|474.47|476.51|474.11|0
1654794390000|2022-06-09 17:06:30|476.69|474.29|476.69|474.29|476.69|474.29|476.51|474.11|0
1654794400000|2022-06-09 17:06:40|476.51|474.11|476.15|473.75|476.51|474.11|475.97|473.57|0
1654794410000|2022-06-09 17:06:50|475.97|473.57|475.08|472.68|475.97|473.57|475.08|472.68|0
1654794420000|2022-06-09 17:07:00|474.9|472.5|474.9|472.5|474.9|472.5|474.73|472.33|0
1654794430000|2022-06-09 17:07:10|474.73|472.33|474.02|471.62|474.73|472.33|474.02|471.62|0
1654794440000|2022-06-09 17:07:20|473.84|471.44|474.02|471.62|474.19|471.79|473.84|471.44|0
1654794450000|2022-06-09 17:07:30|474.55|472.15|475.26|472.86|475.26|472.86|474.55|472.15|0
1654794460000|2022-06-09 17:07:40|475.62|473.22|475.97|473.57|475.97|473.57|475.62|473.22|0
1654794470000|2022-06-09 17:07:50|476.51|474.11|477.04|474.64|477.04|474.64|476.33|473.93|0
1654794480000|2022-06-09 17:08:00|477.22|474.82|476.86|474.46|477.22|474.82|476.86|474.46|0
1654794490000|2022-06-09 17:08:10|477.22|474.82|476.86|474.46|477.22|474.82|476.86|474.46|0
1654794500000|2022-06-09 17:08:20|477.31|474.91|477.04|474.64|477.31|474.91|477.04|474.64|0
1654794510000|2022-06-09 17:08:30|476.51|474.11|476.69|474.29|476.69|474.29|476.33|473.93|0
1654794520000|2022-06-09 17:08:40|476.86|474.46|476.69|474.29|476.96|474.56|476.69|474.29|0
1654794530000|2022-06-09 17:08:50|476.86|474.46|476.86|474.46|477.04|474.64|476.78|474.38|0
1654794540000|2022-06-09 17:09:00|476.69|474.29|477.22|474.82|477.22|474.82|476.69|474.29|0
1654794550000|2022-06-09 17:09:10|477.58|475.18|477.22|474.82|477.58|475.18|477.22|474.82|0
1654794560000|2022-06-09 17:09:20|477.04|474.64|477.04|474.64|477.22|474.82|477.04|474.64|0
1654794570000|2022-06-09 17:09:30|476.86|474.46|477.04|474.64|477.04|474.64|476.86|474.46|0
1654794580000|2022-06-09 17:09:40|477.14|474.74|477.4|475|477.4|475|477.14|474.74|0
1654794590000|2022-06-09 17:09:50|477.76|475.36|477.76|475.36|477.76|475.36|477.76|475.36|0
1654794600000|2022-06-09 17:10:00|477.4|475|477.04|474.64|477.4|475|476.86|474.46|0
1654794610000|2022-06-09 17:10:10|477.22|474.82|477.58|475.18|477.58|475.18|477.22|474.82|0
1654794620000|2022-06-09 17:10:20|477.4|475|477.76|475.36|477.76|475.36|477.4|475|0
1654794630000|2022-06-09 17:10:30|478.11|475.71|477.58|475.18|478.11|475.71|477.58|475.18|0
1654794640000|2022-06-09 17:10:40|477.76|475.36|476.86|474.46|477.76|475.36|476.86|474.46|0
1654794650000|2022-06-09 17:10:50|476.69|474.29|476.69|474.29|476.86|474.46|476.69|474.29|0
1654794660000|2022-06-09 17:11:00|477.22|474.82|476.86|474.46|477.22|474.82|476.86|474.46|0
1654794670000|2022-06-09 17:11:10|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1654794680000|2022-06-09 17:11:20|476.69|474.29|476.33|473.93|476.86|474.46|476.33|473.93|0
1654794690000|2022-06-09 17:11:30|476.51|474.11|477.04|474.64|477.04|474.64|476.51|474.11|0
1654794700000|2022-06-09 17:11:40|476.69|474.29|476.33|473.93|476.69|474.29|476.33|473.93|0
1654794710000|2022-06-09 17:11:50|476.15|473.75|475.79|473.39|476.15|473.75|475.79|473.39|0
1654794720000|2022-06-09 17:12:00|475.62|473.22|474.9|472.5|475.62|473.22|474.9|472.5|0
1654794730000|2022-06-09 17:12:10|475.44|473.04|476.06|473.66|476.15|473.75|475.44|473.04|0
1654794740000|2022-06-09 17:12:20|475.97|473.57|476.33|473.93|476.33|473.93|475.97|473.57|0
1654794750000|2022-06-09 17:12:30|476.15|473.75|476.33|473.93|476.33|473.93|475.97|473.57|0
1654794760000|2022-06-09 17:12:40|476.15|473.75|476.15|473.75|476.15|473.75|475.97|473.57|0
1654794770000|2022-06-09 17:12:50|476.33|473.93|476.33|473.93|476.33|473.93|476.15|473.75|0
1654794780000|2022-06-09 17:13:00|476.15|473.75|476.06|473.66|476.33|473.93|476.06|473.66|0
1654794790000|2022-06-09 17:13:10|475.62|473.22|475.97|473.57|475.97|473.57|475.61|473.21|0
1654794800000|2022-06-09 17:13:20|476.15|473.75|476.33|473.93|476.51|474.11|476.15|473.75|0
1654794810000|2022-06-09 17:13:30|476.51|474.11|476.33|473.93|476.51|474.11|476.15|473.75|0
1654794820000|2022-06-09 17:13:40|476.68|474.28|477.04|474.64|477.04|474.64|476.68|474.28|0
1654794830000|2022-06-09 17:13:50|476.86|474.46|477.22|474.82|477.22|474.82|476.86|474.46|0
1654794840000|2022-06-09 17:14:00|477.04|474.64|477.58|475.18|477.58|475.18|477.04|474.64|0
1654794850000|2022-06-09 17:14:10|477.22|474.82|477.58|475.18|477.76|475.36|477.22|474.82|0
1654794860000|2022-06-09 17:14:20|477.22|474.82|477.22|474.82|477.4|475|477.04|474.64|0
1654794870000|2022-06-09 17:14:30|477.31|474.91|477.22|474.82|477.31|474.91|477.04|474.64|0
1654794880000|2022-06-09 17:14:40|477.04|474.64|476.86|474.46|477.04|474.64|476.86|474.46|0
1654794890000|2022-06-09 17:14:50|476.51|474.11|476.68|474.28|476.68|474.28|476.51|474.11|0
1654794900000|2022-06-09 17:15:00|477.22|474.82|477.04|474.64|477.22|474.82|476.86|474.46|0
1654794910000|2022-06-09 17:15:10|477.22|474.82|476.68|474.28|477.22|474.82|476.68|474.28|0
1654794920000|2022-06-09 17:15:20|476.51|474.11|477.04|474.64|477.04|474.64|476.33|473.93|0
1654794930000|2022-06-09 17:15:30|476.68|474.28|476.68|474.28|476.68|474.28|476.68|474.28|0
1654794940000|2022-06-09 17:15:40|477.22|474.82|477.22|474.82|477.49|475.09|477.22|474.82|0
1654794950000|2022-06-09 17:15:50|476.95|474.55|476.6|474.2|477.04|474.64|476.6|474.2|0
1654794960000|2022-06-09 17:16:00|477.04|474.64|477.22|474.82|477.22|474.82|477.04|474.64|0
1654794970000|2022-06-09 17:16:10|477.58|475.18|477.49|475.09|477.58|475.18|477.4|475|0
1654794980000|2022-06-09 17:16:20|477.4|475|477.58|475.18|477.58|475.18|477.4|475|0
1654794990000|2022-06-09 17:16:30|477.67|475.27|477.85|475.45|477.85|475.45|477.58|475.18|0
1654795000000|2022-06-09 17:16:40|477.93|475.53|478.47|476.07|478.47|476.07|477.75|475.35|0
1654795010000|2022-06-09 17:16:50|478.2|475.8|478.29|475.89|478.47|476.07|478.2|475.8|0
1654795020000|2022-06-09 17:17:00|478.11|475.71|478.11|475.71|478.29|475.89|478.11|475.71|0
1654795030000|2022-06-09 17:17:10|477.75|475.35|477.4|475|477.75|475.35|477.4|475|0
1654795040000|2022-06-09 17:17:20|477.31|474.91|477.75|475.35|477.75|475.35|477.31|474.91|0
1654795050000|2022-06-09 17:17:30|477.93|475.53|477.75|475.35|477.93|475.53|477.75|475.35|0
1654795070000|2022-06-09 17:17:50|477.58|475.18|477.58|475.18|477.58|475.18|477.4|475|0
1654795080000|2022-06-09 17:18:00|477.49|475.09|478.29|475.89|478.29|475.89|477.49|475.09|0
1654795090000|2022-06-09 17:18:10|478.11|475.71|477.75|475.35|478.11|475.71|477.75|475.35|0
1654795100000|2022-06-09 17:18:20|477.85|475.45|477.93|475.53|478.11|475.71|477.85|475.45|0
1654795110000|2022-06-09 17:18:30|478.11|475.71|478.29|475.89|478.29|475.89|478.11|475.71|0
1654795120000|2022-06-09 17:18:40|478.47|476.07|478.83|476.43|478.83|476.43|478.47|476.07|0
1654795130000|2022-06-09 17:18:50|479|476.6|479.18|476.78|479.18|476.78|479|476.6|0
1654795140000|2022-06-09 17:19:00|479.36|476.96|479|476.6|479.36|476.96|479|476.6|0
1654795150000|2022-06-09 17:19:10|479.18|476.78|478.47|476.07|479.18|476.78|478.47|476.07|0
1654795160000|2022-06-09 17:19:20|478.11|475.71|478.29|475.89|478.65|476.25|478.11|475.71|0
1654795170000|2022-06-09 17:19:30|478.11|475.71|477.93|475.53|478.11|475.71|477.93|475.53|0
1654795180000|2022-06-09 17:19:40|478.29|475.89|477.57|475.17|478.29|475.89|477.57|475.17|0
1654795190000|2022-06-09 17:19:50|477.75|475.35|477.75|475.35|477.93|475.53|477.75|475.35|0
1654795200000|2022-06-09 17:20:00|477.93|475.53|478.47|476.07|478.65|476.25|477.93|475.53|0
1654795210000|2022-06-09 17:20:10|478.65|476.25|478.29|475.89|478.65|476.25|478.29|475.89|0
1654795220000|2022-06-09 17:20:20|478.2|475.8|477.75|475.35|478.2|475.8|477.75|475.35|0
1654795230000|2022-06-09 17:20:30|477.93|475.53|477.75|475.35|477.93|475.53|477.57|475.17|0
1654795240000|2022-06-09 17:20:40|477.57|475.17|477.75|475.35|477.75|475.35|477.4|475|0
1654795250000|2022-06-09 17:20:50|478.29|475.89|478.83|476.43|478.83|476.43|478.29|475.89|0
1654795260000|2022-06-09 17:21:00|479.18|476.78|479.18|476.78|479.18|476.78|478.83|476.43|0
1654795270000|2022-06-09 17:21:10|479|476.6|479.36|476.96|479.36|476.96|479|476.6|0
1654795280000|2022-06-09 17:21:20|479.18|476.78|479.54|477.14|479.54|477.14|479.18|476.78|0
1654795290000|2022-06-09 17:21:30|479.36|476.96|479.18|476.78|479.36|476.96|479.18|476.78|0
1654795300000|2022-06-09 17:21:40|479.36|476.96|479.54|477.14|479.54|477.14|479.36|476.96|0
1654795310000|2022-06-09 17:21:50|479.72|477.32|479.72|477.32|479.9|477.5|479.72|477.32|0
1654795320000|2022-06-09 17:22:00|479.9|477.5|480.26|477.86|480.44|478.04|479.9|477.5|0
1654795330000|2022-06-09 17:22:10|480.08|477.68|479.72|477.32|480.08|477.68|479.54|477.14|0
1654795340000|2022-06-09 17:22:20|479.9|477.5|480.26|477.86|480.26|477.86|479.9|477.5|0
1654795350000|2022-06-09 17:22:30|480.44|478.04|480.97|478.57|481.15|478.75|480.44|478.04|0
1654795360000|2022-06-09 17:22:40|480.61|478.21|481.33|478.93|481.33|478.93|480.61|478.21|0
1654795370000|2022-06-09 17:22:50|480.97|478.57|480.79|478.39|480.97|478.57|480.79|478.39|0
1654795380000|2022-06-09 17:23:00|480.61|478.21|480.79|478.39|480.79|478.39|480.61|478.21|0
1654795390000|2022-06-09 17:23:10|480.44|478.04|480.79|478.39|480.79|478.39|480.44|478.04|0
1654795400000|2022-06-09 17:23:20|480.61|478.21|480.97|478.57|481.15|478.75|480.61|478.21|0
1654795410000|2022-06-09 17:23:30|481.33|478.93|481.87|479.47|481.87|479.47|481.15|478.75|0
1654795420000|2022-06-09 17:23:40|481.69|479.29|482.23|479.83|482.23|479.83|481.69|479.29|0
1654795430000|2022-06-09 17:23:50|482.59|480.19|482.23|479.83|482.59|480.19|482.23|479.83|0
1654795440000|2022-06-09 17:24:00|482.41|480.01|482.77|480.37|482.77|480.37|482.41|480.01|0
1654795450000|2022-06-09 17:24:10|482.59|480.19|482.95|480.55|482.95|480.55|482.41|480.01|0
1654795460000|2022-06-09 17:24:20|482.77|480.37|482.59|480.19|482.77|480.37|482.59|480.19|0
1654795470000|2022-06-09 17:24:30|482.23|479.83|482.59|480.19|482.59|480.19|482.05|479.65|0
1654795480000|2022-06-09 17:24:40|482.41|480.01|482.59|480.19|482.59|480.19|482.41|480.01|0
1654795490000|2022-06-09 17:24:50|482.41|480.01|482.59|480.19|482.59|480.19|482.41|480.01|0
1654795500000|2022-06-09 17:25:00|482.77|480.37|483.31|480.91|483.31|480.91|482.77|480.37|0
1654795510000|2022-06-09 17:25:10|483.13|480.73|482.77|480.37|483.13|480.73|482.77|480.37|0
1654795520000|2022-06-09 17:25:20|482.86|480.46|483.13|480.73|483.13|480.73|482.77|480.37|0
1654795530000|2022-06-09 17:25:30|482.95|480.55|482.59|480.19|482.95|480.55|482.59|480.19|0
1654795540000|2022-06-09 17:25:40|482.41|480.01|482.41|480.01|482.59|480.19|482.41|480.01|0
1654795550000|2022-06-09 17:25:50|482.23|479.83|482.23|479.83|482.23|479.83|482.05|479.65|0
1654795560000|2022-06-09 17:26:00|482.41|480.01|482.59|480.19|482.77|480.37|482.41|480.01|0
1654795570000|2022-06-09 17:26:10|482.95|480.55|482.77|480.37|482.95|480.55|482.59|480.19|0
1654795580000|2022-06-09 17:26:20|482.95|480.55|483.49|481.09|483.49|481.09|482.95|480.55|0
1654795590000|2022-06-09 17:26:30|483.67|481.27|484.56|482.16|484.56|482.16|483.67|481.27|0
1654795600000|2022-06-09 17:26:40|484.38|481.98|484.02|481.62|484.38|481.98|484.02|481.62|0
1654795610000|2022-06-09 17:26:50|484.38|481.98|483.84|481.44|484.38|481.98|483.84|481.44|0
1654795620000|2022-06-09 17:27:00|484.2|481.8|484.38|481.98|484.38|481.98|484.2|481.8|0
1654795630000|2022-06-09 17:27:10|484.56|482.16|485.1|482.7|485.1|482.7|484.56|482.16|0
1654795640000|2022-06-09 17:27:20|485.28|482.88|485.1|482.7|485.28|482.88|484.92|482.52|0
1654795650000|2022-06-09 17:27:30|484.92|482.52|485.28|482.88|485.28|482.88|484.92|482.52|0
1654795660000|2022-06-09 17:27:40|485.1|482.7|484.74|482.34|485.1|482.7|484.74|482.34|0
1654795670000|2022-06-09 17:27:50|485.1|482.7|485.46|483.06|485.46|483.06|485.1|482.7|0
1654795680000|2022-06-09 17:28:00|485.28|482.88|485.28|482.88|485.46|483.06|485.1|482.7|0
1654795690000|2022-06-09 17:28:10|485.1|482.7|485.1|482.7|485.28|482.88|485.1|482.7|0
1654795700000|2022-06-09 17:28:20|485.28|482.88|485.28|482.88|485.28|482.88|485.28|482.88|0
1654795710000|2022-06-09 17:28:30|485.46|483.06|485.28|482.88|485.46|483.06|485.28|482.88|0
1654795720000|2022-06-09 17:28:40|485.46|483.06|485.46|483.06|485.64|483.24|485.46|483.06|0
1654795730000|2022-06-09 17:28:50|485.28|482.88|484.92|482.52|485.28|482.88|484.92|482.52|0
1654795740000|2022-06-09 17:29:00|485.1|482.7|485.1|482.7|485.1|482.7|484.92|482.52|0
1654795750000|2022-06-09 17:29:10|484.92|482.52|486.37|483.97|486.37|483.97|484.92|482.52|0
1654795760000|2022-06-09 17:29:20|486.01|483.61|486.19|483.79|486.37|483.97|485.64|483.24|0
1654795770000|2022-06-09 17:29:30|486.01|483.61|486.37|483.97|486.37|483.97|486.01|483.61|0
1654795780000|2022-06-09 17:29:40|486.19|483.79|486|483.6|486.19|483.79|486|483.6|0
1654795790000|2022-06-09 17:29:50|485.82|483.42|485.28|482.88|485.82|483.42|485.28|482.88|0
1654795800000|2022-06-09 17:30:00|486.19|483.79|487.09|484.69|487.09|484.69|486.19|483.79|0
1654795810000|2022-06-09 17:30:10|487.27|484.87|487.45|485.05|487.45|485.05|487.27|484.87|0
1654795820000|2022-06-09 17:30:20|487.63|485.23|487.99|485.59|487.99|485.59|487.63|485.23|0
1654795830000|2022-06-09 17:30:30|487.63|485.23|488.17|485.77|488.17|485.77|487.63|485.23|0
1654795840000|2022-06-09 17:30:40|487.9|485.5|487.9|485.5|487.9|485.5|487.9|485.5|0
1654795850000|2022-06-09 17:30:50|487.81|485.41|487.81|485.41|487.99|485.59|487.81|485.41|0
1654795860000|2022-06-09 17:31:00|488.17|485.77|487.63|485.23|488.17|485.77|487.45|485.05|0
1654795870000|2022-06-09 17:31:10|487.99|485.59|488.17|485.77|488.17|485.77|487.99|485.59|0
1654795880000|2022-06-09 17:31:20|487.99|485.59|488.53|486.13|488.53|486.13|487.99|485.59|0
1654795890000|2022-06-09 17:31:30|488.71|486.31|488.89|486.49|488.89|486.49|488.71|486.31|0
1654795900000|2022-06-09 17:31:40|489.07|486.67|489.07|486.67|489.07|486.67|488.89|486.49|0
1654795910000|2022-06-09 17:31:50|488.89|486.49|489.26|486.86|489.44|487.04|488.89|486.49|0
1654795920000|2022-06-09 17:32:00|489.44|487.04|489.44|487.04|489.44|487.04|489.35|486.95|0
1654795930000|2022-06-09 17:32:10|489.62|487.22|489.44|487.04|489.62|487.22|489.44|487.04|0
1654795940000|2022-06-09 17:32:20|489.26|486.86|489.07|486.67|489.44|487.04|489.07|486.67|0
1654795950000|2022-06-09 17:32:30|488.81|486.41|489.44|487.04|489.44|487.04|488.81|486.41|0
1654795960000|2022-06-09 17:32:40|489.62|487.22|489.44|487.04|489.8|487.4|489.44|487.04|0
1654795970000|2022-06-09 17:32:50|489.62|487.22|489.44|487.04|489.62|487.22|489.26|486.86|0
1654795980000|2022-06-09 17:33:00|489.62|487.22|489.98|487.58|489.98|487.58|489.44|487.04|0
1654795990000|2022-06-09 17:33:10|489.62|487.22|488.71|486.31|489.62|487.22|488.71|486.31|0
1654796000000|2022-06-09 17:33:20|488.81|486.41|488.17|485.77|488.81|486.41|488.17|485.77|0
1654796010000|2022-06-09 17:33:30|488.44|486.04|488.35|485.95|488.53|486.13|488.35|485.95|0
1654796020000|2022-06-09 17:33:40|488.17|485.77|488.35|485.95|488.53|486.13|488.17|485.77|0
1654796030000|2022-06-09 17:33:50|488.17|485.77|487.99|485.59|488.17|485.77|487.99|485.59|0
1654796040000|2022-06-09 17:34:00|488.17|485.77|487.99|485.59|488.35|485.95|487.99|485.59|0
1654796050000|2022-06-09 17:34:10|487.81|485.41|488.35|485.95|488.35|485.95|487.81|485.41|0
1654796060000|2022-06-09 17:34:20|488.17|485.77|488.35|485.95|488.53|486.13|488.17|485.77|0
1654796070000|2022-06-09 17:34:30|488.17|485.77|488.17|485.77|488.35|485.95|488.17|485.77|0
1654796080000|2022-06-09 17:34:40|487.99|485.59|487.81|485.41|487.99|485.59|487.81|485.41|0
1654796090000|2022-06-09 17:34:50|487.99|485.59|488.35|485.95|488.35|485.95|487.99|485.59|0
1654796100000|2022-06-09 17:35:00|488.53|486.13|489.17|486.77|489.17|486.77|488.53|486.13|0
1654796110000|2022-06-09 17:35:10|489.07|486.67|488.71|486.31|489.07|486.67|488.71|486.31|0
1654796120000|2022-06-09 17:35:20|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1654796130000|2022-06-09 17:35:30|489.62|487.22|489.98|487.58|489.98|487.58|489.62|487.22|0
1654796140000|2022-06-09 17:35:40|490.52|488.12|490.7|488.3|490.7|488.3|490.34|487.94|0
1654796150000|2022-06-09 17:35:50|490.52|488.12|490.7|488.3|490.7|488.3|490.52|488.12|0
1654796160000|2022-06-09 17:36:00|490.88|488.48|491.07|488.67|491.07|488.67|490.7|488.3|0
1654796170000|2022-06-09 17:36:10|490.88|488.48|490.7|488.3|490.88|488.48|490.7|488.3|0
1654796180000|2022-06-09 17:36:20|490.34|487.94|490.16|487.76|490.34|487.94|490.16|487.76|0
1654796190000|2022-06-09 17:36:30|489.98|487.58|489.98|487.58|490.16|487.76|489.98|487.58|0
1654796200000|2022-06-09 17:36:40|489.62|487.22|489.8|487.4|489.98|487.58|489.62|487.22|0
1654796210000|2022-06-09 17:36:50|489.62|487.22|489.8|487.4|489.98|487.58|489.62|487.22|0
1654796220000|2022-06-09 17:37:00|489.98|487.58|490.7|488.3|490.7|488.3|489.98|487.58|0
1654796230000|2022-06-09 17:37:10|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1654796240000|2022-06-09 17:37:20|491.25|488.85|490.88|488.48|491.43|489.03|490.88|488.48|0
1654796250000|2022-06-09 17:37:30|490.34|487.94|490.16|487.76|490.34|487.94|490.16|487.76|0
1654796260000|2022-06-09 17:37:40|490.34|487.94|489.8|487.4|490.34|487.94|489.8|487.4|0
1654796270000|2022-06-09 17:37:50|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1654796280000|2022-06-09 17:38:00|489.43|487.03|488.89|486.49|489.43|487.03|488.71|486.31|0
1654796290000|2022-06-09 17:38:10|488.53|486.13|488.71|486.31|488.71|486.31|488.53|486.13|0
1654796300000|2022-06-09 17:38:20|488.53|486.13|488.71|486.31|488.71|486.31|488.53|486.13|0
1654796310000|2022-06-09 17:38:30|488.89|486.49|489.07|486.67|489.07|486.67|488.89|486.49|0
1654796320000|2022-06-09 17:38:40|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1654796330000|2022-06-09 17:38:50|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1654796340000|2022-06-09 17:39:00|488.89|486.49|488.53|486.13|488.89|486.49|488.53|486.13|0
1654796350000|2022-06-09 17:39:10|488.35|485.95|488.17|485.77|488.35|485.95|488.17|485.77|0
1654796360000|2022-06-09 17:39:20|488.08|485.68|487.99|485.59|488.08|485.68|487.81|485.41|0
1654796370000|2022-06-09 17:39:30|488.53|486.13|488.17|485.77|488.53|486.13|488.17|485.77|0
1654796380000|2022-06-09 17:39:40|488.53|486.13|488.71|486.31|488.89|486.49|488.53|486.13|0
1654796390000|2022-06-09 17:39:50|488.89|486.49|488.71|486.31|488.89|486.49|488.71|486.31|0
1654796400000|2022-06-09 17:40:00|488.89|486.49|491.12|488.72|491.12|488.72|488.89|486.49|0
1654796410000|2022-06-09 17:40:10|490.94|488.54|490.04|487.64|490.94|488.54|490.04|487.64|0
1654796420000|2022-06-09 17:40:20|490.22|487.82|490.58|488.18|490.58|488.18|490.04|487.64|0
1654796430000|2022-06-09 17:40:30|490.67|488.27|490.76|488.36|491.12|488.72|490.67|488.27|0
1654796440000|2022-06-09 17:40:40|490.58|488.18|490.67|488.27|490.76|488.36|490.4|488|0
1654796450000|2022-06-09 17:40:50|490.94|488.54|491.3|488.9|491.3|488.9|490.94|488.54|0
1654796460000|2022-06-09 17:41:00|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1654796470000|2022-06-09 17:41:10|491.94|489.54|492.38|489.98|492.38|489.98|491.94|489.54|0
1654796480000|2022-06-09 17:41:20|492.75|490.35|492.02|489.62|492.75|490.35|492.02|489.62|0
1654796490000|2022-06-09 17:41:30|491.3|488.9|491.66|489.26|491.66|489.26|491.3|488.9|0
1654796500000|2022-06-09 17:41:40|491.3|488.9|491.84|489.44|491.84|489.44|491.12|488.72|0
1654796510000|2022-06-09 17:41:50|491.66|489.26|492.02|489.62|492.02|489.62|491.66|489.26|0
1654796520000|2022-06-09 17:42:00|491.66|489.26|491.3|488.9|491.66|489.26|491.3|488.9|0
1654796530000|2022-06-09 17:42:10|491.48|489.08|491.3|488.9|491.66|489.26|491.3|488.9|0
1654796540000|2022-06-09 17:42:20|491.12|488.72|491.57|489.17|491.57|489.17|491.12|488.72|0
1654796550000|2022-06-09 17:42:30|491.48|489.08|491.48|489.08|491.57|489.17|491.48|489.08|0
1654796560000|2022-06-09 17:42:40|491.39|488.99|491.48|489.08|491.48|489.08|491.39|488.99|0
1654796570000|2022-06-09 17:42:50|491.84|489.44|491.84|489.44|492.02|489.62|491.66|489.26|0
1654796580000|2022-06-09 17:43:00|492.12|489.72|492.38|489.98|492.56|490.16|492.12|489.72|0
1654796590000|2022-06-09 17:43:10|492.75|490.35|492.93|490.53|492.93|490.53|492.56|490.16|0
1654796600000|2022-06-09 17:43:20|492.75|490.35|493.29|490.89|493.29|490.89|492.75|490.35|0
1654796610000|2022-06-09 17:43:30|493.11|490.71|491.55|489.15|493.11|490.71|491.55|489.15|0
1654796620000|2022-06-09 17:43:40|493.53|491.13|492.98|490.58|493.53|491.13|492.98|490.58|0
1654796630000|2022-06-09 17:43:50|492.8|490.4|492.98|490.58|492.98|490.58|492.8|490.4|0
1654796640000|2022-06-09 17:44:00|493.16|490.76|493.53|491.13|493.53|491.13|493.16|490.76|0
1654796650000|2022-06-09 17:44:10|493.34|490.94|493.53|491.13|493.89|491.49|493.34|490.94|0
1654796660000|2022-06-09 17:44:20|493.34|490.94|493.53|491.13|493.53|491.13|493.34|490.94|0
1654796670000|2022-06-09 17:44:30|493.71|491.31|493.71|491.31|493.71|491.31|493.53|491.13|0
1654796680000|2022-06-09 17:44:40|493.53|491.13|494.25|491.85|494.25|491.85|493.53|491.13|0
1654796690000|2022-06-09 17:44:50|494.43|492.03|493.71|491.31|494.43|492.03|493.71|491.31|0
1654796700000|2022-06-09 17:45:00|494.16|491.76|494.43|492.03|494.43|492.03|494.16|491.76|0
1654796710000|2022-06-09 17:45:10|494.25|491.85|493.89|491.49|494.43|492.03|493.89|491.49|0
1654796720000|2022-06-09 17:45:20|494.07|491.67|493.34|490.94|494.07|491.67|493.16|490.76|0
1654796730000|2022-06-09 17:45:30|493.16|490.76|492.98|490.58|493.16|490.76|492.9|490.5|0
1654796740000|2022-06-09 17:45:40|492.8|490.4|492.98|490.58|493.16|490.76|492.8|490.4|0
1654796750000|2022-06-09 17:45:50|492.8|490.4|492.8|490.4|492.8|490.4|492.62|490.22|0
1654796760000|2022-06-09 17:46:00|492.62|490.22|492.08|489.68|492.62|490.22|492.08|489.68|0
1654796770000|2022-06-09 17:46:10|492.26|489.86|491.9|489.5|492.26|489.86|491.72|489.32|0
1654796780000|2022-06-09 17:46:20|491.72|489.32|491.36|488.96|491.72|489.32|491.36|488.96|0
1654796790000|2022-06-09 17:46:30|491.18|488.78|491.18|488.78|491.18|488.78|491.18|488.78|0
1654796800000|2022-06-09 17:46:40|491.54|489.14|491.36|488.96|491.54|489.14|491.36|488.96|0
1654796810000|2022-06-09 17:46:50|491.63|489.23|491.63|489.23|491.63|489.23|491.63|489.23|0
1654796820000|2022-06-09 17:47:00|491.72|489.32|491.36|488.96|491.72|489.32|491.36|488.96|0
1654796830000|2022-06-09 17:47:10|491.18|488.78|491.18|488.78|491.36|488.96|491.18|488.78|0
1654796840000|2022-06-09 17:47:20|490.99|488.59|491.18|488.78|491.18|488.78|490.99|488.59|0
1654796850000|2022-06-09 17:47:30|490.99|488.59|490.99|488.59|491.18|488.78|490.99|488.59|0
1654796860000|2022-06-09 17:47:40|491.18|488.78|490.63|488.23|491.18|488.78|490.63|488.23|0
1654796870000|2022-06-09 17:47:50|490.81|488.41|490.99|488.59|490.99|488.59|490.81|488.41|0
1654796880000|2022-06-09 17:48:00|491.72|489.32|491.36|488.96|491.72|489.32|491.36|488.96|0
1654796890000|2022-06-09 17:48:10|491.18|488.78|490.81|488.41|491.18|488.78|490.81|488.41|0
1654796900000|2022-06-09 17:48:20|490.99|488.59|491.17|488.77|491.17|488.77|490.99|488.59|0
1654796910000|2022-06-09 17:48:30|491.36|488.96|491.17|488.77|491.36|488.96|491.17|488.77|0
1654796920000|2022-06-09 17:48:40|491.36|488.96|491.09|488.69|491.36|488.96|490.99|488.59|0
1654796930000|2022-06-09 17:48:50|490.99|488.59|490.99|488.59|490.99|488.59|490.81|488.41|0
1654796940000|2022-06-09 17:49:00|491.36|488.96|491.9|489.5|491.9|489.5|491.36|488.96|0
1654796950000|2022-06-09 17:49:10|491.72|489.32|491.9|489.5|491.9|489.5|491.72|489.32|0
1654796960000|2022-06-09 17:49:20|491.72|489.32|491.54|489.14|491.72|489.32|491.36|488.96|0
1654796970000|2022-06-09 17:49:30|490.63|488.23|490.99|488.59|490.99|488.59|490.63|488.23|0
1654796980000|2022-06-09 17:49:40|491.17|488.77|491.17|488.77|491.35|488.95|491.17|488.77|0
1654796990000|2022-06-09 17:49:50|491.54|489.14|490.99|488.59|491.54|489.14|490.99|488.59|0
1654797000000|2022-06-09 17:50:00|490.81|488.41|490.81|488.41|490.99|488.59|490.81|488.41|0
1654797010000|2022-06-09 17:50:10|490.63|488.23|490.27|487.87|490.63|488.23|490.27|487.87|0
1654797020000|2022-06-09 17:50:20|489.91|487.51|489.91|487.51|490.09|487.69|489.91|487.51|0
1654797030000|2022-06-09 17:50:30|490.09|487.69|489.91|487.51|490.09|487.69|489.91|487.51|0
1654797040000|2022-06-09 17:50:40|490.09|487.69|489.73|487.33|490.09|487.69|489.73|487.33|0
1654797050000|2022-06-09 17:50:50|489.91|487.51|490.81|488.41|490.81|488.41|489.91|487.51|0
1654797060000|2022-06-09 17:51:00|490.27|487.87|490.45|488.05|490.45|488.05|490.09|487.69|0
1654797070000|2022-06-09 17:51:10|490.27|487.87|490.45|488.05|490.45|488.05|490.27|487.87|0
1654797080000|2022-06-09 17:51:20|490.27|487.87|489.91|487.51|490.27|487.87|489.91|487.51|0
1654797090000|2022-06-09 17:51:30|489.55|487.15|489.55|487.15|489.55|487.15|489.55|487.15|0
1654797100000|2022-06-09 17:51:40|489.19|486.79|489.73|487.33|489.73|487.33|489.19|486.79|0
1654797110000|2022-06-09 17:51:50|489.55|487.15|489.37|486.97|489.55|487.15|489.37|486.97|0
1654797120000|2022-06-09 17:52:00|489.64|487.24|489.37|486.97|489.64|487.24|489.37|486.97|0
1654797130000|2022-06-09 17:52:10|489.55|487.15|490.27|487.87|490.27|487.87|489.55|487.15|0
1654797140000|2022-06-09 17:52:20|490.37|487.97|490.27|487.87|490.37|487.97|490.27|487.87|0
1654797150000|2022-06-09 17:52:30|490.09|487.69|490.09|487.69|490.09|487.69|490.09|487.69|0
1654797160000|2022-06-09 17:52:40|490.27|487.87|490.27|487.87|490.27|487.87|490.27|487.87|0
1654797170000|2022-06-09 17:52:50|490.09|487.69|490.27|487.87|490.37|487.97|490.09|487.69|0
1654797180000|2022-06-09 17:53:00|490.63|488.23|489.91|487.51|490.63|488.23|489.91|487.51|0
1654797190000|2022-06-09 17:53:10|489.73|487.33|489.55|487.15|489.73|487.33|489.55|487.15|0
1654797200000|2022-06-09 17:53:20|489.37|486.97|489.37|486.97|489.55|487.15|489.37|486.97|0
1654797210000|2022-06-09 17:53:30|489.55|487.15|489.73|487.33|489.73|487.33|489.55|487.15|0
1654797220000|2022-06-09 17:53:40|489.55|487.15|489.73|487.33|489.73|487.33|489.37|486.97|0
1654797230000|2022-06-09 17:53:50|489.91|487.51|490.27|487.87|490.27|487.87|489.73|487.33|0
1654797240000|2022-06-09 17:54:00|490.09|487.69|490.27|487.87|490.27|487.87|490.09|487.69|0
1654797250000|2022-06-09 17:54:10|489.91|487.51|489.73|487.33|490|487.6|489.73|487.33|0
1654797260000|2022-06-09 17:54:20|489.91|487.51|490.27|487.87|490.27|487.87|489.91|487.51|0
1654797270000|2022-06-09 17:54:30|490.09|487.69|489.91|487.51|490.27|487.87|489.73|487.33|0
1654797280000|2022-06-09 17:54:40|490.27|487.87|490.27|487.87|490.45|488.05|490.27|487.87|0
1654797290000|2022-06-09 17:54:50|490.45|488.05|490.45|488.05|490.63|488.23|490.45|488.05|0
1654797300000|2022-06-09 17:55:00|490.63|488.23|490.45|488.05|490.81|488.41|490.45|488.05|0
1654797310000|2022-06-09 17:55:10|490.18|487.78|490.09|487.69|490.27|487.87|490.09|487.69|0
1654797320000|2022-06-09 17:55:20|490.45|488.05|490.45|488.05|490.63|488.23|490.45|488.05|0
1654797330000|2022-06-09 17:55:30|490.63|488.23|490.63|488.23|490.63|488.23|490.45|488.05|0
1654797340000|2022-06-09 17:55:40|490.45|488.05|490.63|488.23|490.63|488.23|490.45|488.05|0
1654797350000|2022-06-09 17:55:50|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1654797360000|2022-06-09 17:56:00|490.27|487.87|490.27|487.87|490.27|487.87|490.09|487.69|0
1654797370000|2022-06-09 17:56:10|490.09|487.69|490.45|488.05|490.45|488.05|490.09|487.69|0
1654797380000|2022-06-09 17:56:20|490.63|488.23|490.27|487.87|490.63|488.23|490.09|487.69|0
1654797390000|2022-06-09 17:56:30|490.09|487.69|489.91|487.51|490.09|487.69|489.91|487.51|0
1654797400000|2022-06-09 17:56:40|490.09|487.69|490.09|487.69|490.09|487.69|490.09|487.69|0
1654797410000|2022-06-09 17:56:50|489.91|487.51|489.55|487.15|489.91|487.51|489.55|487.15|0
1654797420000|2022-06-09 17:57:00|489.73|487.33|489.01|486.61|489.73|487.33|489.01|486.61|0
1654797430000|2022-06-09 17:57:10|488.83|486.43|489.01|486.61|489.01|486.61|488.83|486.43|0
1654797440000|2022-06-09 17:57:20|489.19|486.79|489.19|486.79|489.19|486.79|489.01|486.61|0
1654797450000|2022-06-09 17:57:30|489.01|486.61|489.19|486.79|489.19|486.79|489.01|486.61|0
1654797460000|2022-06-09 17:57:40|488.65|486.25|488.65|486.25|488.65|486.25|488.65|486.25|0
1654797470000|2022-06-09 17:57:50|488.83|486.43|488.65|486.25|488.83|486.43|488.65|486.25|0
1654797480000|2022-06-09 17:58:00|488.83|486.43|488.47|486.07|488.83|486.43|488.47|486.07|0
1654797490000|2022-06-09 17:58:10|488.65|486.25|488.29|485.89|488.65|486.25|488.29|485.89|0
1654797500000|2022-06-09 17:58:20|488.11|485.71|488.11|485.71|488.29|485.89|487.93|485.53|0
1654797510000|2022-06-09 17:58:30|487.93|485.53|488.11|485.71|488.11|485.71|487.93|485.53|0
1654797520000|2022-06-09 17:58:40|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1654797530000|2022-06-09 17:58:50|487.75|485.35|488.29|485.89|488.29|485.89|487.75|485.35|0
1654797540000|2022-06-09 17:59:00|488.11|485.71|488.47|486.07|488.47|486.07|488.11|485.71|0
1654797550000|2022-06-09 17:59:10|488.29|485.89|487.66|485.26|488.29|485.89|487.66|485.26|0
1654797560000|2022-06-09 17:59:20|487.39|484.99|487.21|484.81|487.39|484.99|487.21|484.81|0
1654797570000|2022-06-09 17:59:30|487.39|484.99|487.39|484.99|487.57|485.17|487.39|484.99|0
1654797580000|2022-06-09 17:59:40|487.21|484.81|486.49|484.09|487.21|484.81|486.49|484.09|0
1654797590000|2022-06-09 17:59:50|486.31|483.91|486.31|483.91|486.31|483.91|486.13|483.73|0
1654797600000|2022-06-09 18:00:00|486.67|484.27|486.67|484.27|487.03|484.63|486.67|484.27|0
1654797610000|2022-06-09 18:00:10|486.49|484.09|486.67|484.27|486.67|484.27|486.31|483.91|0
1654797620000|2022-06-09 18:00:20|487.21|484.81|487.21|484.81|487.39|484.99|487.21|484.81|0
1654797630000|2022-06-09 18:00:30|487.39|484.99|487.93|485.53|487.93|485.53|487.39|484.99|0
1654797640000|2022-06-09 18:00:40|488.47|486.07|488.65|486.25|488.65|486.25|488.29|485.89|0
1654797650000|2022-06-09 18:00:50|488.47|486.07|488.83|486.43|488.83|486.43|488.47|486.07|0
1654797660000|2022-06-09 18:01:00|489.01|486.61|489.19|486.79|489.19|486.79|489.01|486.61|0
1654797670000|2022-06-09 18:01:10|489.01|486.61|488.83|486.43|489.19|486.79|488.83|486.43|0
1654797680000|2022-06-09 18:01:20|488.65|486.25|488.65|486.25|488.83|486.43|488.65|486.25|0
1654797690000|2022-06-09 18:01:30|488.83|486.43|488.29|485.89|488.83|486.43|488.29|485.89|0
1654797700000|2022-06-09 18:01:40|488.47|486.07|488.83|486.43|488.83|486.43|488.47|486.07|0
1654797710000|2022-06-09 18:01:50|489.01|486.61|488.65|486.25|489.01|486.61|488.65|486.25|0
1654797720000|2022-06-09 18:02:00|488.47|486.07|488.29|485.89|488.47|486.07|488.11|485.71|0
1654797730000|2022-06-09 18:02:10|488.11|485.71|488.2|485.8|488.2|485.8|487.57|485.17|0
1654797740000|2022-06-09 18:02:20|488.29|485.89|488.11|485.71|488.29|485.89|488.11|485.71|0
1654797750000|2022-06-09 18:02:30|487.93|485.53|487.93|485.53|488.11|485.71|487.93|485.53|0
1654797760000|2022-06-09 18:02:40|488.11|485.71|488.29|485.89|488.47|486.07|488.11|485.71|0
1654797770000|2022-06-09 18:02:50|488.11|485.71|488.47|486.07|488.47|486.07|488.11|485.71|0
1654797780000|2022-06-09 18:03:00|488.65|486.25|488.65|486.25|488.65|486.25|488.47|486.07|0
1654797790000|2022-06-09 18:03:10|489.37|486.97|489.73|487.33|489.73|487.33|489.37|486.97|0
1654797800000|2022-06-09 18:03:20|489.91|487.51|489.73|487.33|490.09|487.69|489.73|487.33|0
1654797810000|2022-06-09 18:03:30|489.91|487.51|489.91|487.51|489.91|487.51|489.73|487.33|0
1654797820000|2022-06-09 18:03:40|490.09|487.69|491.17|488.77|491.17|488.77|490.09|487.69|0
1654797830000|2022-06-09 18:03:50|490.45|488.05|490.99|488.59|490.99|488.59|490.45|488.05|0
1654797840000|2022-06-09 18:04:00|491.17|488.77|491.89|489.49|491.89|489.49|491.17|488.77|0
1654797850000|2022-06-09 18:04:10|492.07|489.67|491.35|488.95|492.07|489.67|491.35|488.95|0
1654797860000|2022-06-09 18:04:20|491.53|489.13|491.35|488.95|491.53|489.13|491.35|488.95|0
1654797870000|2022-06-09 18:04:30|491.53|489.13|492.07|489.67|492.07|489.67|491.53|489.13|0
1654797880000|2022-06-09 18:04:40|492.25|489.85|491.89|489.49|492.25|489.85|491.71|489.31|0
1654797890000|2022-06-09 18:04:50|491.71|489.31|491.35|488.95|491.71|489.31|491.35|488.95|0
1654797900000|2022-06-09 18:05:00|491.53|489.13|491.71|489.31|491.71|489.31|491.17|488.77|0
1654797910000|2022-06-09 18:05:10|491.62|489.22|492.07|489.67|492.07|489.67|491.53|489.13|0
1654797920000|2022-06-09 18:05:20|492.25|489.85|492.43|490.03|492.43|490.03|492.25|489.85|0
1654797930000|2022-06-09 18:05:30|492.25|489.85|492.07|489.67|492.43|490.03|492.07|489.67|0
1654797940000|2022-06-09 18:05:40|491.89|489.49|492.43|490.03|492.43|490.03|491.89|489.49|0
1654797950000|2022-06-09 18:05:50|492.61|490.21|492.98|490.58|492.98|490.58|492.43|490.03|0
1654797960000|2022-06-09 18:06:00|492.79|490.39|492.43|490.03|492.79|490.39|492.25|489.85|0
1654797970000|2022-06-09 18:06:10|492.61|490.21|491.89|489.49|492.61|490.21|491.89|489.49|0
1654797980000|2022-06-09 18:06:20|491.71|489.31|490.63|488.23|491.71|489.31|490.63|488.23|0
1654797990000|2022-06-09 18:06:30|490.81|488.41|490.81|488.41|490.81|488.41|490.81|488.41|0
1654798000000|2022-06-09 18:06:40|490.45|488.05|489.73|487.33|490.45|488.05|489.73|487.33|0
1654798010000|2022-06-09 18:06:50|489.91|487.51|489.91|487.51|490.36|487.96|489.91|487.51|0
1654798020000|2022-06-09 18:07:00|489.55|487.15|489.55|487.15|489.73|487.33|489.55|487.15|0
1654798030000|2022-06-09 18:07:10|489.73|487.33|490.27|487.87|490.27|487.87|489.73|487.33|0
1654798040000|2022-06-09 18:07:20|490.45|488.05|490.27|487.87|490.45|488.05|490.27|487.87|0
1654798050000|2022-06-09 18:07:30|490.45|488.05|490.27|487.87|490.45|488.05|490.27|487.87|0
1654798060000|2022-06-09 18:07:40|490.45|488.05|490.27|487.87|490.45|488.05|490.09|487.69|0
1654798070000|2022-06-09 18:07:50|490.45|488.05|490.45|488.05|490.45|488.05|490.27|487.87|0
1654798080000|2022-06-09 18:08:00|490.27|487.87|490.09|487.69|490.27|487.87|490.09|487.69|0
1654798090000|2022-06-09 18:08:10|490.27|487.87|490.09|487.69|490.45|488.05|490.09|487.69|0
1654798100000|2022-06-09 18:08:20|489.55|487.15|490.09|487.69|490.09|487.69|489.55|487.15|0
1654798110000|2022-06-09 18:08:30|490.27|487.87|490.45|488.05|490.45|488.05|490.27|487.87|0
1654798120000|2022-06-09 18:08:40|490.27|487.87|490.45|488.05|490.45|488.05|490.27|487.87|0
1654798130000|2022-06-09 18:08:50|490.63|488.23|490.45|488.05|490.63|488.23|490.45|488.05|0
1654798140000|2022-06-09 18:09:00|490.63|488.23|490.63|488.23|490.63|488.23|490.63|488.23|0
1654798150000|2022-06-09 18:09:10|490.81|488.41|491.17|488.77|491.35|488.95|490.81|488.41|0
1654798160000|2022-06-09 18:09:20|490.99|488.59|491.17|488.77|491.17|488.77|490.72|488.32|0
1654798170000|2022-06-09 18:09:30|490.81|488.41|490.81|488.41|490.81|488.41|490.81|488.41|0
1654798180000|2022-06-09 18:09:40|490.99|488.59|490.99|488.59|490.99|488.59|490.81|488.41|0
1654798190000|2022-06-09 18:09:50|491.35|488.95|491.17|488.77|491.35|488.95|491.17|488.77|0
1654798200000|2022-06-09 18:10:00|490.99|488.59|491.17|488.77|491.17|488.77|490.99|488.59|0
1654798210000|2022-06-09 18:10:10|490.81|488.41|491.71|489.31|491.71|489.31|490.81|488.41|0
1654798220000|2022-06-09 18:10:20|491.53|489.13|491.53|489.13|491.89|489.49|491.53|489.13|0
1654798230000|2022-06-09 18:10:30|491.71|489.31|492.25|489.85|492.43|490.03|491.71|489.31|0
1654798240000|2022-06-09 18:10:40|492.07|489.67|492.25|489.85|492.25|489.85|491.89|489.49|0
1654798250000|2022-06-09 18:10:50|492.16|489.76|492.43|490.03|492.43|490.03|492.16|489.76|0
1654798260000|2022-06-09 18:11:00|492.25|489.85|492.07|489.67|492.43|490.03|492.07|489.67|0
1654798270000|2022-06-09 18:11:10|492.25|489.85|491.89|489.49|492.25|489.85|491.89|489.49|0
1654798280000|2022-06-09 18:11:20|491.71|489.31|491.53|489.13|491.71|489.31|491.53|489.13|0
1654798290000|2022-06-09 18:11:30|491.71|489.31|492.07|489.67|492.25|489.85|491.71|489.31|0
1654798300000|2022-06-09 18:11:40|491.89|489.49|492.25|489.85|492.25|489.85|491.89|489.49|0
1654798310000|2022-06-09 18:11:50|492.43|490.03|492.79|490.39|492.79|490.39|492.43|490.03|0
1654798320000|2022-06-09 18:12:00|492.97|490.57|492.79|490.39|493.15|490.75|492.79|490.39|0
1654798330000|2022-06-09 18:12:10|493.15|490.75|493.52|491.12|493.52|491.12|493.15|490.75|0
1654798340000|2022-06-09 18:12:20|493.7|491.3|493.88|491.48|493.88|491.48|493.7|491.3|0
1654798350000|2022-06-09 18:12:30|494.06|491.66|494.24|491.84|494.42|492.02|494.06|491.66|0
1654798360000|2022-06-09 18:12:40|494.42|492.02|493.88|491.48|494.42|492.02|493.88|491.48|0
1654798370000|2022-06-09 18:12:50|494.06|491.66|494.06|491.66|494.24|491.84|494.06|491.66|0
1654798380000|2022-06-09 18:13:00|494.24|491.84|492.61|490.21|494.24|491.84|492.61|490.21|0
1654798390000|2022-06-09 18:13:10|491.89|489.49|492.52|490.12|492.52|490.12|491.89|489.49|0
1654798400000|2022-06-09 18:13:20|492.79|490.39|492.25|489.85|492.79|490.39|492.25|489.85|0
1654798410000|2022-06-09 18:13:30|491.89|489.49|491.71|489.31|491.89|489.49|491.71|489.31|0
1654798420000|2022-06-09 18:13:40|491.53|489.13|491.17|488.77|491.53|489.13|491.17|488.77|0
1654798430000|2022-06-09 18:13:50|490.99|488.59|490.26|487.86|490.99|488.59|490.26|487.86|0
1654798440000|2022-06-09 18:14:00|490.44|488.04|491.35|488.95|491.35|488.95|490.44|488.04|0
1654798450000|2022-06-09 18:14:10|491.17|488.77|490.99|488.59|491.17|488.77|490.81|488.41|0
1654798460000|2022-06-09 18:14:20|491.17|488.77|490.8|488.4|491.17|488.77|490.62|488.22|0
1654798470000|2022-06-09 18:14:30|490.99|488.59|490.8|488.4|490.99|488.59|490.8|488.4|0
1654798480000|2022-06-09 18:14:40|490.99|488.59|490.99|488.59|490.99|488.59|490.8|488.4|0
1654798490000|2022-06-09 18:14:50|490.62|488.22|490.62|488.22|490.62|488.22|490.44|488.04|0
1654798500000|2022-06-09 18:15:00|490.8|488.4|491.71|489.31|491.71|489.31|490.8|488.4|0
1654798510000|2022-06-09 18:15:10|491.53|489.13|491.62|489.22|491.71|489.31|491.53|489.13|0
1654798520000|2022-06-09 18:15:20|491.35|488.95|490.8|488.4|491.53|489.13|490.8|488.4|0
1654798530000|2022-06-09 18:15:30|490.62|488.22|490.62|488.22|490.62|488.22|490.62|488.22|0
1654798540000|2022-06-09 18:15:40|490.44|488.04|489.9|487.5|490.44|488.04|489.9|487.5|0
1654798550000|2022-06-09 18:15:50|490.08|487.68|490.8|488.4|490.8|488.4|490.08|487.68|0
1654798560000|2022-06-09 18:16:00|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1654798570000|2022-06-09 18:16:10|490.62|488.22|490.62|488.22|490.8|488.4|490.62|488.22|0
1654798580000|2022-06-09 18:16:20|490.54|488.14|490.62|488.22|490.8|488.4|490.44|488.04|0
1654798590000|2022-06-09 18:16:30|490.8|488.4|490.72|488.32|490.9|488.5|490.72|488.32|0
1654798600000|2022-06-09 18:16:40|490.44|488.04|490.62|488.22|490.8|488.4|490.44|488.04|0
1654798610000|2022-06-09 18:16:50|490.8|488.4|490.8|488.4|490.8|488.4|490.8|488.4|0
1654798620000|2022-06-09 18:17:00|491.16|488.76|491.16|488.76|491.71|489.31|491.16|488.76|0
1654798630000|2022-06-09 18:17:10|491.35|488.95|491.89|489.49|491.89|489.49|491.35|488.95|0
1654798640000|2022-06-09 18:17:20|492.25|489.85|492.25|489.85|492.43|490.03|492.25|489.85|0
1654798650000|2022-06-09 18:17:30|492.43|490.03|492.25|489.85|492.43|490.03|492.25|489.85|0
1654798660000|2022-06-09 18:17:40|491.89|489.49|492.07|489.67|492.07|489.67|491.89|489.49|0
1654798670000|2022-06-09 18:17:50|491.89|489.49|491.89|489.49|492.25|489.85|491.89|489.49|0
1654798680000|2022-06-09 18:18:00|491.53|489.13|491.53|489.13|491.53|489.13|491.34|488.94|0
1654798690000|2022-06-09 18:18:10|491.44|489.04|491.16|488.76|491.53|489.13|491.16|488.76|0
1654798700000|2022-06-09 18:18:20|491.34|488.94|491.16|488.76|491.34|488.94|491.16|488.76|0
1654798710000|2022-06-09 18:18:30|491.53|489.13|491.89|489.49|491.89|489.49|491.53|489.13|0
1654798720000|2022-06-09 18:18:40|491.34|488.94|491.53|489.13|491.53|489.13|491.34|488.94|0
1654798730000|2022-06-09 18:18:50|491.71|489.31|492.07|489.67|492.07|489.67|491.71|489.31|0
1654798740000|2022-06-09 18:19:00|491.89|489.49|492.25|489.85|492.43|490.03|491.89|489.49|0
1654798750000|2022-06-09 18:19:10|492.61|490.21|492.79|490.39|492.79|490.39|492.61|490.21|0
1654798760000|2022-06-09 18:19:20|492.43|490.03|492.43|490.03|492.61|490.21|492.43|490.03|0
1654798770000|2022-06-09 18:19:30|491.71|489.31|491.71|489.31|491.89|489.49|491.71|489.31|0
1654798780000|2022-06-09 18:19:40|491.89|489.49|492.07|489.67|492.07|489.67|491.89|489.49|0
1654798790000|2022-06-09 18:19:50|492.25|489.85|491.89|489.49|492.25|489.85|491.89|489.49|0
1654798800000|2022-06-09 18:20:00|491.71|489.31|491.34|488.94|491.71|489.31|491.16|488.76|0
1654798810000|2022-06-09 18:20:10|491.08|488.68|491.34|488.94|491.71|489.31|491.08|488.68|0
1654798820000|2022-06-09 18:20:20|491.52|489.12|492.07|489.67|492.07|489.67|491.52|489.12|0
1654798830000|2022-06-09 18:20:30|491.98|489.58|491.34|488.94|491.98|489.58|491.34|488.94|0
1654798840000|2022-06-09 18:20:40|491.16|488.76|491.34|488.94|491.34|488.94|491.16|488.76|0
1654798850000|2022-06-09 18:20:50|491.16|488.76|491.16|488.76|491.16|488.76|490.8|488.4|0
1654798860000|2022-06-09 18:21:00|490.8|488.4|490.26|487.86|490.8|488.4|490.26|487.86|0
1654798870000|2022-06-09 18:21:10|490.8|488.4|491.52|489.12|491.52|489.12|490.8|488.4|0
1654798880000|2022-06-09 18:21:20|491.16|488.76|491.16|488.76|491.34|488.94|491.16|488.76|0
1654798890000|2022-06-09 18:21:30|490.98|488.58|491.16|488.76|491.34|488.94|490.98|488.58|0
1654798900000|2022-06-09 18:21:40|491.34|488.94|492.07|489.67|492.07|489.67|491.34|488.94|0
1654798910000|2022-06-09 18:21:50|492.25|489.85|492.25|489.85|492.43|490.03|492.25|489.85|0
1654798920000|2022-06-09 18:22:00|492.43|490.03|492.43|490.03|492.61|490.21|492.43|490.03|0
1654798930000|2022-06-09 18:22:10|492.25|489.85|492.43|490.03|492.43|490.03|492.25|489.85|0
1654798940000|2022-06-09 18:22:20|492.61|490.21|493.33|490.93|493.33|490.93|492.61|490.21|0
1654798950000|2022-06-09 18:22:30|492.97|490.57|492.97|490.57|493.15|490.75|492.97|490.57|0
1654798960000|2022-06-09 18:22:40|492.61|490.21|493.33|490.93|493.33|490.93|492.61|490.21|0
1654798970000|2022-06-09 18:22:50|493.69|491.29|494.6|492.2|494.6|492.2|493.69|491.29|0
1654798980000|2022-06-09 18:23:00|494.78|492.38|495.5|493.1|495.5|493.1|494.78|492.38|0
1654798990000|2022-06-09 18:23:10|495.69|493.29|495.14|492.74|495.69|493.29|495.14|492.74|0
1654799000000|2022-06-09 18:23:20|495.32|492.92|494.78|492.38|495.32|492.92|494.78|492.38|0
1654799010000|2022-06-09 18:23:30|494.42|492.02|494.78|492.38|494.78|492.38|494.42|492.02|0
1654799020000|2022-06-09 18:23:40|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1654799030000|2022-06-09 18:23:50|495.14|492.74|495.14|492.74|495.32|492.92|495.14|492.74|0
1654799040000|2022-06-09 18:24:00|495.5|493.1|495.14|492.74|495.5|493.1|495.14|492.74|0
1654799050000|2022-06-09 18:24:10|495.32|492.92|495.5|493.1|495.5|493.1|495.32|492.92|0
1654799060000|2022-06-09 18:24:20|495.69|493.29|496.23|493.83|496.23|493.83|495.5|493.1|0
1654799070000|2022-06-09 18:24:30|496.41|494.01|496.77|494.37|496.77|494.37|496.41|494.01|0
1654799080000|2022-06-09 18:24:40|496.41|494.01|496.23|493.83|496.41|494.01|495.87|493.47|0
1654799090000|2022-06-09 18:24:50|496.41|494.01|496.23|493.83|496.59|494.19|496.23|493.83|0
1654799100000|2022-06-09 18:25:00|496.05|493.65|497.14|494.74|497.14|494.74|496.05|493.65|0
1654799110000|2022-06-09 18:25:10|496.96|494.56|497.14|494.74|497.14|494.74|496.77|494.37|0
1654799120000|2022-06-09 18:25:20|497.32|494.92|496.96|494.56|497.32|494.92|496.96|494.56|0
1654799130000|2022-06-09 18:25:30|497.14|494.74|496.05|493.65|497.14|494.74|496.05|493.65|0
1654799140000|2022-06-09 18:25:40|496.23|493.83|495.68|493.28|496.23|493.83|495.68|493.28|0
1654799150000|2022-06-09 18:25:50|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1654799160000|2022-06-09 18:26:00|495.5|493.1|494.78|492.38|495.5|493.1|494.78|492.38|0
1654799170000|2022-06-09 18:26:10|494.42|492.02|495.14|492.74|495.14|492.74|494.42|492.02|0
1654799180000|2022-06-09 18:26:20|494.6|492.2|493.87|491.47|494.6|492.2|493.87|491.47|0
1654799190000|2022-06-09 18:26:30|494.05|491.65|493.69|491.29|494.05|491.65|493.69|491.29|0
1654799200000|2022-06-09 18:26:40|493.87|491.47|494.05|491.65|494.05|491.65|493.87|491.47|0
1654799210000|2022-06-09 18:26:50|493.69|491.29|494.6|492.2|494.6|492.2|493.69|491.29|0
1654799220000|2022-06-09 18:27:00|494.78|492.38|494.87|492.47|494.87|492.47|494.6|492.2|0
1654799230000|2022-06-09 18:27:10|494.78|492.38|494.42|492.02|494.78|492.38|494.42|492.02|0
1654799240000|2022-06-09 18:27:20|494.6|492.2|494.23|491.83|494.6|492.2|494.05|491.65|0
1654799250000|2022-06-09 18:27:30|494.42|492.02|494.05|491.65|494.42|492.02|494.05|491.65|0
1654799260000|2022-06-09 18:27:40|493.69|491.29|493.87|491.47|494.05|491.65|493.69|491.29|0
1654799270000|2022-06-09 18:27:50|493.15|490.75|493.51|491.11|493.51|491.11|492.97|490.57|0
1654799280000|2022-06-09 18:28:00|492.61|490.21|492.79|490.39|492.97|490.57|492.61|490.21|0
1654799290000|2022-06-09 18:28:10|492.61|490.21|492.61|490.21|492.61|490.21|492.42|490.02|0
1654799300000|2022-06-09 18:28:20|492.88|490.48|492.88|490.48|492.97|490.57|492.79|490.39|0
1654799310000|2022-06-09 18:28:30|492.97|490.57|492.42|490.02|492.97|490.57|492.42|490.02|0
1654799320000|2022-06-09 18:28:40|492.97|490.57|493.15|490.75|493.51|491.11|492.97|490.57|0
1654799330000|2022-06-09 18:28:50|492.79|490.39|493.15|490.75|493.15|490.75|492.79|490.39|0
1654799340000|2022-06-09 18:29:00|492.97|490.57|492.61|490.21|492.97|490.57|492.61|490.21|0
1654799350000|2022-06-09 18:29:10|492.42|490.02|492.52|490.12|492.52|490.12|492.42|490.02|0
1654799360000|2022-06-09 18:29:20|492.79|490.39|493.15|490.75|493.15|490.75|492.79|490.39|0
1654799370000|2022-06-09 18:29:30|493.51|491.11|493.33|490.93|493.51|491.11|493.33|490.93|0
1654799380000|2022-06-09 18:29:40|493.69|491.29|493.15|490.75|493.69|491.29|493.15|490.75|0
1654799390000|2022-06-09 18:29:50|493.33|490.93|493.69|491.29|493.69|491.29|493.33|490.93|0
1654799400000|2022-06-09 18:30:00|493.87|491.47|494.41|492.01|494.41|492.01|493.87|491.47|0
1654799410000|2022-06-09 18:30:10|494.78|492.38|494.96|492.56|494.96|492.56|494.78|492.38|0
1654799420000|2022-06-09 18:30:20|494.78|492.38|494.96|492.56|495.14|492.74|494.78|492.38|0
1654799430000|2022-06-09 18:30:30|495.32|492.92|495.78|493.38|495.86|493.46|495.32|492.92|0
1654799440000|2022-06-09 18:30:40|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1654799450000|2022-06-09 18:30:50|495.32|492.92|495.14|492.74|495.32|492.92|494.96|492.56|0
1654799460000|2022-06-09 18:31:00|494.96|492.56|495.14|492.74|495.14|492.74|494.96|492.56|0
1654799470000|2022-06-09 18:31:10|495.32|492.92|495.32|492.92|495.32|492.92|495.14|492.74|0
1654799480000|2022-06-09 18:31:20|495.68|493.28|494.96|492.56|495.68|493.28|494.96|492.56|0
1654799490000|2022-06-09 18:31:30|495.14|492.74|496.05|493.65|496.05|493.65|495.14|492.74|0
1654799500000|2022-06-09 18:31:40|496.23|493.83|496.05|493.65|496.23|493.83|495.86|493.46|0
1654799510000|2022-06-09 18:31:50|496.23|493.83|496.41|494.01|496.41|494.01|496.23|493.83|0
1654799520000|2022-06-09 18:32:00|496.59|494.19|496.77|494.37|496.77|494.37|496.41|494.01|0
1654799530000|2022-06-09 18:32:10|496.95|494.55|497.13|494.73|497.13|494.73|496.95|494.55|0
1654799540000|2022-06-09 18:32:20|497.23|494.83|497.13|494.73|497.23|494.83|497.13|494.73|0
1654799550000|2022-06-09 18:32:30|496.95|494.55|496.95|494.55|496.95|494.55|496.95|494.55|0
1654799560000|2022-06-09 18:32:40|497.13|494.73|497.32|494.92|497.32|494.92|496.95|494.55|0
1654799570000|2022-06-09 18:32:50|497.5|495.1|498.04|495.64|498.04|495.64|497.32|494.92|0
1654799580000|2022-06-09 18:33:00|497.86|495.46|497.32|494.92|498.04|495.64|497.32|494.92|0
1654799590000|2022-06-09 18:33:10|497.13|494.73|497.68|495.28|497.68|495.28|497.13|494.73|0
1654799600000|2022-06-09 18:33:20|497.5|495.1|497.13|494.73|497.5|495.1|497.13|494.73|0
1654799610000|2022-06-09 18:33:30|497.32|494.92|497.86|495.46|498.04|495.64|497.32|494.92|0
1654799620000|2022-06-09 18:33:40|498.04|495.64|498.04|495.64|498.04|495.64|497.77|495.37|0
1654799630000|2022-06-09 18:33:50|497.86|495.46|497.86|495.46|497.86|495.46|497.86|495.46|0
1654799640000|2022-06-09 18:34:00|498.04|495.64|498.59|496.19|498.59|496.19|498.04|495.64|0
1654799650000|2022-06-09 18:34:10|498.77|496.37|498.59|496.19|498.95|496.55|498.59|496.19|0
1654799660000|2022-06-09 18:34:20|498.77|496.37|498.59|496.19|498.77|496.37|498.59|496.19|0
1654799670000|2022-06-09 18:34:30|498.77|496.37|498.59|496.19|498.77|496.37|498.41|496.01|0
1654799680000|2022-06-09 18:34:40|498.77|496.37|498.95|496.55|498.95|496.55|498.77|496.37|0
1654799690000|2022-06-09 18:34:50|498.59|496.19|498.41|496.01|498.59|496.19|498.41|496.01|0
1654799700000|2022-06-09 18:35:00|498.59|496.19|498.95|496.55|499.13|496.73|498.59|496.19|0
1654799710000|2022-06-09 18:35:10|499.13|496.73|499.13|496.73|499.13|496.73|498.95|496.55|0
1654799720000|2022-06-09 18:35:20|498.77|496.37|498.22|495.82|498.77|496.37|498.04|495.64|0
1654799730000|2022-06-09 18:35:30|498.04|495.64|498.22|495.82|498.22|495.82|497.5|495.1|0
1654799740000|2022-06-09 18:35:40|498.04|495.64|497.86|495.46|498.04|495.64|497.86|495.46|0
1654799750000|2022-06-09 18:35:50|498.59|496.19|498.41|496.01|498.59|496.19|498.22|495.82|0
1654799760000|2022-06-09 18:36:00|498.59|496.19|498.22|495.82|498.59|496.19|498.22|495.82|0
1654799770000|2022-06-09 18:36:10|498.04|495.64|498.41|496.01|498.41|496.01|498.04|495.64|0
1654799780000|2022-06-09 18:36:20|498.04|495.64|498.41|496.01|498.41|496.01|498.04|495.64|0
1654799790000|2022-06-09 18:36:30|498.59|496.19|498.59|496.19|498.59|496.19|498.59|496.19|0
1654799800000|2022-06-09 18:36:40|498.22|495.82|498.41|496.01|498.41|496.01|498.22|495.82|0
1654799810000|2022-06-09 18:36:50|498.59|496.19|498.59|496.19|498.59|496.19|498.59|496.19|0
1654799820000|2022-06-09 18:37:00|498.95|496.55|498.59|496.19|498.95|496.55|498.59|496.19|0
1654799830000|2022-06-09 18:37:10|498.77|496.37|498.59|496.19|498.77|496.37|498.59|496.19|0
1654799840000|2022-06-09 18:37:20|498.4|496|498.59|496.19|498.77|496.37|498.4|496|0
1654799850000|2022-06-09 18:37:30|498.77|496.37|498.95|496.55|499.13|496.73|498.77|496.37|0
1654799860000|2022-06-09 18:37:40|499.13|496.73|499.13|496.73|499.13|496.73|498.95|496.55|0
1654799870000|2022-06-09 18:37:50|499.31|496.91|499.5|497.1|499.5|497.1|499.31|496.91|0
1654799880000|2022-06-09 18:38:00|499.86|497.46|499.5|497.1|499.86|497.46|499.31|496.91|0
1654799890000|2022-06-09 18:38:10|499.68|497.28|499.68|497.28|499.86|497.46|499.68|497.28|0
1654799900000|2022-06-09 18:38:20|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1654799910000|2022-06-09 18:38:30|500.41|498.01|500.23|497.83|500.41|498.01|500.23|497.83|0
1654799920000|2022-06-09 18:38:40|500.59|498.19|500.77|498.37|500.77|498.37|500.41|498.01|0
1654799930000|2022-06-09 18:38:50|500.59|498.19|500.77|498.37|500.77|498.37|500.59|498.19|0
1654799940000|2022-06-09 18:39:00|501.14|498.74|500.59|498.19|501.14|498.74|500.59|498.19|0
1654799950000|2022-06-09 18:39:10|500.41|498.01|499.68|497.28|500.41|498.01|499.68|497.28|0
1654799960000|2022-06-09 18:39:20|499.5|497.1|499.86|497.46|500.04|497.64|499.5|497.1|0
1654799970000|2022-06-09 18:39:30|500.04|497.64|500.23|497.83|500.59|498.19|500.04|497.64|0
1654799980000|2022-06-09 18:39:40|500.41|498.01|500.22|497.82|500.41|498.01|500.22|497.82|0
1654799990000|2022-06-09 18:39:50|500.04|497.64|500.04|497.64|500.22|497.82|500.04|497.64|0
1654800000000|2022-06-09 18:40:00|500.22|497.82|499.86|497.46|500.22|497.82|499.86|497.46|0
1654800010000|2022-06-09 18:40:10|500.04|497.64|500.59|498.19|500.59|498.19|500.04|497.64|0
1654800020000|2022-06-09 18:40:20|500.77|498.37|500.77|498.37|500.95|498.55|500.77|498.37|0
1654800030000|2022-06-09 18:40:30|501.14|498.74|500.87|498.47|501.14|498.74|500.87|498.47|0
1654800040000|2022-06-09 18:40:40|500.59|498.19|500.95|498.55|500.95|498.55|500.22|497.82|0
1654800050000|2022-06-09 18:40:50|501.14|498.74|501.14|498.74|501.14|498.74|500.95|498.55|0
1654800060000|2022-06-09 18:41:00|500.95|498.55|500.59|498.19|500.95|498.55|500.59|498.19|0
1654800070000|2022-06-09 18:41:10|500.77|498.37|501.14|498.74|501.14|498.74|500.77|498.37|0
1654800080000|2022-06-09 18:41:20|500.77|498.37|500.77|498.37|500.77|498.37|500.59|498.19|0
1654800090000|2022-06-09 18:41:30|500.95|498.55|500.04|497.64|500.95|498.55|500.04|497.64|0
1654800100000|2022-06-09 18:41:40|500.22|497.82|500.04|497.64|500.22|497.82|500.04|497.64|0
1654800110000|2022-06-09 18:41:50|500.41|498.01|499.86|497.46|500.41|498.01|499.68|497.28|0
1654800120000|2022-06-09 18:42:00|499.5|497.1|500.41|498.01|500.41|498.01|499.5|497.1|0
1654800130000|2022-06-09 18:42:10|500.22|497.82|500.22|497.82|500.22|497.82|499.86|497.46|0
1654800140000|2022-06-09 18:42:20|500.04|497.64|500.77|498.37|500.77|498.37|500.04|497.64|0
1654800150000|2022-06-09 18:42:30|500.95|498.55|500.77|498.37|500.95|498.55|500.77|498.37|0
1654800160000|2022-06-09 18:42:40|500.95|498.55|501.14|498.74|501.14|498.74|500.95|498.55|0
1654800170000|2022-06-09 18:42:50|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1654800180000|2022-06-09 18:43:00|501.14|498.74|502.23|499.83|502.23|499.83|501.14|498.74|0
1654800190000|2022-06-09 18:43:10|502.6|500.2|502.23|499.83|502.6|500.2|502.23|499.83|0
1654800200000|2022-06-09 18:43:20|502.41|500.01|502.23|499.83|502.41|500.01|502.23|499.83|0
1654800210000|2022-06-09 18:43:30|502.05|499.65|501.68|499.28|502.05|499.65|501.5|499.1|0
1654800220000|2022-06-09 18:43:40|501.32|498.92|500.77|498.37|501.32|498.92|500.59|498.19|0
1654800230000|2022-06-09 18:43:50|500.59|498.19|500.77|498.37|500.95|498.55|500.59|498.19|0
1654800240000|2022-06-09 18:44:00|500.59|498.19|500.41|498.01|500.59|498.19|500.41|498.01|0
1654800250000|2022-06-09 18:44:10|500.59|498.19|501.32|498.92|501.32|498.92|500.59|498.19|0
1654800260000|2022-06-09 18:44:20|501.5|499.1|501.96|499.56|501.96|499.56|500.98|498.58|0
1654800270000|2022-06-09 18:44:30|501.77|499.37|503.3|500.9|503.3|500.9|501.77|499.37|0
1654800280000|2022-06-09 18:44:40|503.48|501.08|501.74|499.34|503.48|501.08|501.74|499.34|0
1654800290000|2022-06-09 18:44:50|501.92|499.52|501.37|498.97|501.92|499.52|501.37|498.97|0
1654800300000|2022-06-09 18:45:00|501.74|499.34|501.55|499.15|501.92|499.52|501.55|499.15|0
1654800310000|2022-06-09 18:45:10|501.92|499.52|501.19|498.79|501.92|499.52|501.19|498.79|0
1654800320000|2022-06-09 18:45:20|501.01|498.61|501.01|498.61|501.37|498.97|501.01|498.61|0
1654800330000|2022-06-09 18:45:30|501.19|498.79|500.82|498.42|501.19|498.79|500.82|498.42|0
1654800340000|2022-06-09 18:45:40|501.01|498.61|500.64|498.24|501.01|498.61|500.64|498.24|0
1654800350000|2022-06-09 18:45:50|500.09|497.69|499.73|497.33|500.09|497.69|499.73|497.33|0
1654800360000|2022-06-09 18:46:00|499.55|497.15|500.64|498.24|501.01|498.61|499.55|497.15|0
1654800370000|2022-06-09 18:46:10|500.46|498.06|499.55|497.15|500.46|498.06|499.55|497.15|0
1654800380000|2022-06-09 18:46:20|499.73|497.33|499.55|497.15|499.73|497.33|499.55|497.15|0
1654800390000|2022-06-09 18:46:30|499.36|496.96|499.36|496.96|499.46|497.06|499.36|496.96|0
1654800400000|2022-06-09 18:46:40|499.73|497.33|499.91|497.51|499.91|497.51|499.73|497.33|0
1654800410000|2022-06-09 18:46:50|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1654800420000|2022-06-09 18:47:00|499.36|496.96|500.27|497.87|500.27|497.87|499.36|496.96|0
1654800430000|2022-06-09 18:47:10|499.91|497.51|499.73|497.33|500.09|497.69|499.55|497.15|0
1654800440000|2022-06-09 18:47:20|499.55|497.15|499|496.6|499.55|497.15|499|496.6|0
1654800450000|2022-06-09 18:47:30|498.63|496.23|498.45|496.05|498.82|496.42|498.27|495.87|0
1654800460000|2022-06-09 18:47:40|498.63|496.23|498.63|496.23|498.63|496.23|498.45|496.05|0
1654800470000|2022-06-09 18:47:50|498.73|496.33|498.63|496.23|498.73|496.33|498.45|496.05|0
1654800480000|2022-06-09 18:48:00|498.45|496.05|498.45|496.05|498.82|496.42|498.45|496.05|0
1654800490000|2022-06-09 18:48:10|499|496.6|499.91|497.51|499.91|497.51|499|496.6|0
1654800500000|2022-06-09 18:48:20|499.73|497.33|500.27|497.87|500.27|497.87|499.73|497.33|0
1654800510000|2022-06-09 18:48:30|500.09|497.69|500.09|497.69|500.27|497.87|500.09|497.69|0
1654800520000|2022-06-09 18:48:40|500.27|497.87|499.91|497.51|500.46|498.06|499.91|497.51|0
1654800530000|2022-06-09 18:48:50|499.54|497.14|499.91|497.51|499.91|497.51|499.54|497.14|0
1654800540000|2022-06-09 18:49:00|500.09|497.69|499.36|496.96|500.09|497.69|499.36|496.96|0
1654800550000|2022-06-09 18:49:10|499.54|497.14|500.46|498.06|500.46|498.06|499.54|497.14|0
1654800560000|2022-06-09 18:49:20|499.91|497.51|500.27|497.87|500.27|497.87|499.91|497.51|0
1654800570000|2022-06-09 18:49:30|500.64|498.24|500.64|498.24|501.19|498.79|500.64|498.24|0
1654800580000|2022-06-09 18:49:40|500.82|498.42|500.82|498.42|501|498.6|500.82|498.42|0
1654800590000|2022-06-09 18:49:50|501|498.6|499.91|497.51|501|498.6|499.91|497.51|0
1654800600000|2022-06-09 18:50:00|500.27|497.87|499.73|497.33|500.27|497.87|499.73|497.33|0
1654800610000|2022-06-09 18:50:10|499.54|497.14|499.91|497.51|500.27|497.87|499.54|497.14|0
1654800620000|2022-06-09 18:50:20|500.09|497.69|499.91|497.51|500.09|497.69|499.73|497.33|0
1654800630000|2022-06-09 18:50:30|499.54|497.14|499.36|496.96|499.54|497.14|499.36|496.96|0
1654800640000|2022-06-09 18:50:40|499|496.6|498.63|496.23|499.18|496.78|498.63|496.23|0
1654800650000|2022-06-09 18:50:50|499|496.6|498.82|496.42|499|496.6|498.82|496.42|0
1654800660000|2022-06-09 18:51:00|499.36|496.96|500.09|497.69|500.09|497.69|499.36|496.96|0
1654800670000|2022-06-09 18:51:10|499.91|497.51|499.91|497.51|499.91|497.51|499.54|497.14|0
1654800680000|2022-06-09 18:51:20|500.09|497.69|499.73|497.33|500.09|497.69|499.73|497.33|0
1654800690000|2022-06-09 18:51:30|500.09|497.69|500.27|497.87|500.27|497.87|500.09|497.69|0
1654800700000|2022-06-09 18:51:40|500.46|498.06|500.64|498.24|500.64|498.24|500.27|497.87|0
1654800710000|2022-06-09 18:51:50|500.46|498.06|500.27|497.87|500.64|498.24|500.27|497.87|0
1654800720000|2022-06-09 18:52:00|500.09|497.69|500.27|497.87|500.55|498.15|500.09|497.69|0
1654800730000|2022-06-09 18:52:10|500.46|498.06|500.27|497.87|500.64|498.24|500.27|497.87|0
1654800740000|2022-06-09 18:52:20|500.09|497.69|500.27|497.87|500.27|497.87|499.91|497.51|0
1654800750000|2022-06-09 18:52:30|500.09|497.69|500.09|497.69|500.09|497.69|500.09|497.69|0
1654800760000|2022-06-09 18:52:40|500.27|497.87|499.91|497.51|500.27|497.87|499.91|497.51|0
1654800770000|2022-06-09 18:52:50|500.09|497.69|500.82|498.42|500.82|498.42|500.09|497.69|0
1654800780000|2022-06-09 18:53:00|500.46|498.06|500.82|498.42|500.82|498.42|500.46|498.06|0
1654800790000|2022-06-09 18:53:10|500.46|498.06|499.91|497.51|500.46|498.06|499.91|497.51|0
1654800800000|2022-06-09 18:53:20|499.73|497.33|500.27|497.87|500.27|497.87|499.54|497.14|0
1654800810000|2022-06-09 18:53:30|500.46|498.06|500.45|498.05|500.64|498.24|500.45|498.05|0
1654800820000|2022-06-09 18:53:40|500.82|498.42|501.37|498.97|501.37|498.97|500.82|498.42|0
1654800830000|2022-06-09 18:53:50|501.46|499.06|501.55|499.15|501.92|499.52|501.46|499.06|0
1654800840000|2022-06-09 18:54:00|501.37|498.97|502.1|499.7|502.1|499.7|501.37|498.97|0
1654800850000|2022-06-09 18:54:10|501.92|499.52|502.28|499.88|502.28|499.88|501.92|499.52|0
1654800860000|2022-06-09 18:54:20|502.1|499.7|501.55|499.15|502.1|499.7|501.55|499.15|0
1654800870000|2022-06-09 18:54:30|501|498.6|501|498.6|501.37|498.97|501|498.6|0
1654800880000|2022-06-09 18:54:40|500.82|498.42|500.64|498.24|500.82|498.42|500.64|498.24|0
1654800890000|2022-06-09 18:54:50|501|498.6|501|498.6|501|498.6|500.82|498.42|0
1654800900000|2022-06-09 18:55:00|501.37|498.97|502.1|499.7|502.1|499.7|501.37|498.97|0
1654800910000|2022-06-09 18:55:10|502.28|499.88|502.28|499.88|502.28|499.88|502.1|499.7|0
1654800920000|2022-06-09 18:55:20|501.73|499.33|501|498.6|501.73|499.33|501|498.6|0
1654800930000|2022-06-09 18:55:30|501.37|498.97|501.73|499.33|501.92|499.52|501.37|498.97|0
1654800940000|2022-06-09 18:55:40|501.92|499.52|502.46|500.06|502.46|500.06|501.73|499.33|0
1654800950000|2022-06-09 18:55:50|502.28|499.88|503.2|500.8|503.2|500.8|502.28|499.88|0
1654800960000|2022-06-09 18:56:00|503.01|500.61|503.2|500.8|503.2|500.8|503.01|500.61|0
1654800970000|2022-06-09 18:56:10|503.38|500.98|503.74|501.34|503.74|501.34|503.2|500.8|0
1654800980000|2022-06-09 18:56:20|503.56|501.16|502.65|500.25|503.56|501.16|502.46|500.06|0
1654800990000|2022-06-09 18:56:30|502.46|500.06|503.01|500.61|503.01|500.61|502.46|500.06|0
1654801000000|2022-06-09 18:56:40|502.83|500.43|501.91|499.51|502.83|500.43|501.91|499.51|0
1654801010000|2022-06-09 18:56:50|501.37|498.97|501|498.6|501.37|498.97|501|498.6|0
1654801020000|2022-06-09 18:57:00|500.64|498.24|500.82|498.42|500.82|498.42|500.45|498.05|0
1654801030000|2022-06-09 18:57:10|501|498.6|501.37|498.97|501.37|498.97|501|498.6|0
1654801040000|2022-06-09 18:57:20|501.73|499.33|501.73|499.33|501.91|499.51|501.73|499.33|0
1654801050000|2022-06-09 18:57:30|501.55|499.15|500.82|498.42|501.73|499.33|500.82|498.42|0
1654801060000|2022-06-09 18:57:40|500.91|498.51|501|498.6|501|498.6|500.82|498.42|0
1654801070000|2022-06-09 18:57:50|500.82|498.42|500.64|498.24|501|498.6|500.64|498.24|0
1654801080000|2022-06-09 18:58:00|500.27|497.87|499.82|497.42|500.27|497.87|499.82|497.42|0
1654801090000|2022-06-09 18:58:10|500.09|497.69|501|498.6|501|498.6|500.09|497.69|0
1654801100000|2022-06-09 18:58:20|500.64|498.24|501.37|498.97|501.37|498.97|500.64|498.24|0
1654801110000|2022-06-09 18:58:30|501|498.6|500.82|498.42|501.18|498.78|500.82|498.42|0
1654801120000|2022-06-09 18:58:40|500.64|498.24|501.18|498.78|501.18|498.78|500.64|498.24|0
1654801130000|2022-06-09 18:58:50|501.37|498.97|501.73|499.33|501.73|499.33|501.37|498.97|0
1654801140000|2022-06-09 18:59:00|502.1|499.7|502.46|500.06|502.65|500.25|502.1|499.7|0
1654801150000|2022-06-09 18:59:10|502.83|500.43|504.84|502.44|504.84|502.44|502.83|500.43|0
1654801160000|2022-06-09 18:59:20|505.03|502.63|506.13|503.73|506.13|503.73|505.03|502.63|0
1654801170000|2022-06-09 18:59:30|506.49|504.09|506.13|503.73|506.49|504.09|505.58|503.18|0
1654801180000|2022-06-09 18:59:40|505.58|503.18|505.94|503.54|505.94|503.54|505.58|503.18|0
1654801190000|2022-06-09 18:59:50|506.13|503.73|506.49|504.09|506.68|504.28|506.13|503.73|0
1654801200000|2022-06-09 19:00:00|506.68|504.28|507.41|505.01|507.41|505.01|506.68|504.28|0
1654801210000|2022-06-09 19:00:10|506.86|504.46|507.23|504.83|507.23|504.83|506.86|504.46|0
1654801220000|2022-06-09 19:00:20|507.05|504.65|506.49|504.09|507.05|504.65|506.49|504.09|0
1654801230000|2022-06-09 19:00:30|507.05|504.65|506.68|504.28|507.23|504.83|506.68|504.28|0
1654801240000|2022-06-09 19:00:40|506.49|504.09|507.23|504.83|507.6|505.2|506.49|504.09|0
1654801250000|2022-06-09 19:00:50|507.78|505.38|507.78|505.38|507.78|505.38|507.78|505.38|0
1654801260000|2022-06-09 19:01:00|508.15|505.75|508.7|506.3|508.7|506.3|508.15|505.75|0
1654801270000|2022-06-09 19:01:10|508.88|506.48|508.61|506.21|508.88|506.48|508.61|506.21|0
1654801280000|2022-06-09 19:01:20|509.25|506.85|509.25|506.85|509.25|506.85|509.07|506.67|0
1654801290000|2022-06-09 19:01:30|509.07|506.67|511.18|508.78|511.18|508.78|509.07|506.67|0
1654801300000|2022-06-09 19:01:40|510.99|508.59|510.99|508.59|510.99|508.59|510.81|508.41|0
1654801310000|2022-06-09 19:01:50|509.85|507.45|510.77|508.37|510.77|508.37|509.85|507.45|0
1654801320000|2022-06-09 19:02:00|510.58|508.18|510.58|508.18|510.58|508.18|510.03|507.63|0
1654801330000|2022-06-09 19:02:10|510.4|508|510.03|507.63|510.4|508|509.66|507.26|0
1654801340000|2022-06-09 19:02:20|509.85|507.45|509.85|507.45|510.03|507.63|509.85|507.45|0
1654801350000|2022-06-09 19:02:30|509.66|507.26|510.03|507.63|510.03|507.63|509.48|507.08|0
1654801360000|2022-06-09 19:02:40|510.58|508.18|509.85|507.45|510.58|508.18|509.66|507.26|0
1654801370000|2022-06-09 19:02:50|510.03|507.63|510.03|507.63|510.03|507.63|509.85|507.45|0
1654801380000|2022-06-09 19:03:00|510.58|508.18|511.13|508.73|511.13|508.73|510.4|508|0
1654801390000|2022-06-09 19:03:10|510.95|508.55|511.13|508.73|511.32|508.92|510.95|508.55|0
1654801400000|2022-06-09 19:03:20|511.32|508.92|511.87|509.47|511.87|509.47|511.32|508.92|0
1654801410000|2022-06-09 19:03:30|511.68|509.28|511.5|509.1|511.68|509.28|511.5|509.1|0
1654801420000|2022-06-09 19:03:40|511.68|509.28|511.32|508.92|511.68|509.28|511.13|508.73|0
1654801430000|2022-06-09 19:03:50|511.13|508.73|511.32|508.92|511.5|509.1|511.13|508.73|0
1654801440000|2022-06-09 19:04:00|511.87|509.47|511.5|509.1|511.87|509.47|511.32|508.92|0
1654801450000|2022-06-09 19:04:10|511.68|509.28|512.05|509.65|512.05|509.65|511.68|509.28|0
1654801460000|2022-06-09 19:04:20|511.87|509.47|512.42|510.02|512.42|510.02|511.87|509.47|0
1654801470000|2022-06-09 19:04:30|512.61|510.21|513.71|511.31|513.9|511.5|512.61|510.21|0
1654801480000|2022-06-09 19:04:40|514.08|511.68|514.36|511.96|514.36|511.96|514.08|511.68|0
1654801490000|2022-06-09 19:04:50|514.27|511.87|514.27|511.87|514.27|511.87|513.9|511.5|0
1654801500000|2022-06-09 19:05:00|514.64|512.24|514.82|512.42|515.01|512.61|514.55|512.15|0
1654801510000|2022-06-09 19:05:10|514.27|511.87|513.9|511.5|514.64|512.24|513.9|511.5|0
1654801520000|2022-06-09 19:05:20|514.18|511.78|513.9|511.5|514.18|511.78|513.9|511.5|0
1654801530000|2022-06-09 19:05:30|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1654801540000|2022-06-09 19:05:40|513.71|511.31|514.27|511.87|514.27|511.87|513.71|511.31|0
1654801550000|2022-06-09 19:05:50|514.45|512.05|515.19|512.79|515.19|512.79|514.45|512.05|0
1654801570000|2022-06-09 19:06:10|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1654801580000|2022-06-09 19:06:20|515|512.6|515.37|512.97|515.37|512.97|515|512.6|0
1654801590000|2022-06-09 19:06:30|514.82|512.42|514.82|512.42|515|512.6|514.82|512.42|0
1654801600000|2022-06-09 19:06:40|515|512.6|514.64|512.24|515|512.6|514.64|512.24|0
1654801610000|2022-06-09 19:06:50|514.82|512.42|515|512.6|515|512.6|514.82|512.42|0
1654801620000|2022-06-09 19:07:00|515.19|512.79|514.82|512.42|515.19|512.79|514.82|512.42|0
1654801630000|2022-06-09 19:07:10|514.45|512.05|514.73|512.33|514.73|512.33|514.27|511.87|0
1654801640000|2022-06-09 19:07:20|515|512.6|515.37|512.97|515.37|512.97|514.82|512.42|0
1654801650000|2022-06-09 19:07:30|515.29|512.89|516.48|514.08|516.48|514.08|515.29|512.89|0
1654801660000|2022-06-09 19:07:40|515.56|513.16|515.56|513.16|515.56|513.16|515.19|512.79|0
1654801670000|2022-06-09 19:07:50|515.47|513.07|516.11|513.71|516.11|513.71|515.47|513.07|0
1654801680000|2022-06-09 19:08:00|515.93|513.53|516.85|514.45|516.85|514.45|515.93|513.53|0
1654801690000|2022-06-09 19:08:10|517.04|514.64|517.22|514.82|517.22|514.82|517.04|514.64|0
1654801700000|2022-06-09 19:08:20|517.04|514.64|517.22|514.82|517.22|514.82|516.67|514.27|0
1654801710000|2022-06-09 19:08:30|517.41|515.01|517.41|515.01|517.97|515.57|517.41|515.01|0
1654801720000|2022-06-09 19:08:40|517.04|514.64|515.93|513.53|517.04|514.64|515.93|513.53|0
1654801730000|2022-06-09 19:08:50|516.3|513.9|515.56|513.16|516.48|514.08|515.56|513.16|0
1654801740000|2022-06-09 19:09:00|515.93|513.53|516.11|513.71|516.3|513.9|515.93|513.53|0
1654801750000|2022-06-09 19:09:10|516.67|514.27|516.67|514.27|516.67|514.27|516.48|514.08|0
1654801760000|2022-06-09 19:09:20|516.3|513.9|515.93|513.53|516.3|513.9|515.93|513.53|0
1654801770000|2022-06-09 19:09:30|515.74|513.34|516.02|513.62|516.02|513.62|515.74|513.34|0
1654801780000|2022-06-09 19:09:40|516.3|513.9|516.3|513.9|516.48|514.08|516.3|513.9|0
1654801790000|2022-06-09 19:09:50|516.48|514.08|516.67|514.27|516.67|514.27|516.11|513.71|0
1654801800000|2022-06-09 19:10:00|516.3|513.9|516.11|513.71|516.3|513.9|515.93|513.53|0
1654801810000|2022-06-09 19:10:10|515.93|513.53|515.28|512.88|515.93|513.53|515.19|512.79|0
1654801820000|2022-06-09 19:10:20|515.56|513.16|516.48|514.08|516.48|514.08|515.56|513.16|0
1654801830000|2022-06-09 19:10:30|516.67|514.27|516.3|513.9|516.76|514.36|516.3|513.9|0
1654801840000|2022-06-09 19:10:40|516.11|513.71|517.78|515.38|517.78|515.38|515.93|513.53|0
1654801850000|2022-06-09 19:10:50|517.59|515.19|517.59|515.19|517.78|515.38|517.59|515.19|0
1654801860000|2022-06-09 19:11:00|517.41|515.01|517.22|514.82|517.41|515.01|517.22|514.82|0
1654801870000|2022-06-09 19:11:10|517.78|515.38|517.88|515.48|517.88|515.48|517.78|515.38|0
1654801880000|2022-06-09 19:11:20|517.96|515.56|517.59|515.19|517.96|515.56|517.41|515.01|0
1654801890000|2022-06-09 19:11:30|517.41|515.01|517.04|514.64|517.41|515.01|517.04|514.64|0
1654801900000|2022-06-09 19:11:40|516.67|514.27|516.48|514.08|516.67|514.27|516.48|514.08|0
1654801910000|2022-06-09 19:11:50|516.67|514.27|516.67|514.27|516.85|514.45|516.67|514.27|0
1654801920000|2022-06-09 19:12:00|516.85|514.45|516.48|514.08|517.22|514.82|516.48|514.08|0
1654801930000|2022-06-09 19:12:10|516.3|513.9|517.04|514.64|517.04|514.64|516.11|513.71|0
1654801940000|2022-06-09 19:12:20|516.85|514.45|516.85|514.45|516.85|514.45|516.85|514.45|0
1654801950000|2022-06-09 19:12:30|517.04|514.64|517.22|514.82|517.22|514.82|517.04|514.64|0
1654801960000|2022-06-09 19:12:40|516.67|514.27|516.48|514.08|516.67|514.27|516.48|514.08|0
1654801970000|2022-06-09 19:12:50|516.3|513.9|516.3|513.9|516.48|514.08|516.3|513.9|0
1654801980000|2022-06-09 19:13:00|516.67|514.27|516.67|514.27|516.95|514.55|516.67|514.27|0
1654801990000|2022-06-09 19:13:10|517.04|514.64|517.41|515.01|517.41|515.01|517.04|514.64|0
1654802000000|2022-06-09 19:13:20|517.22|514.82|517.22|514.82|517.41|515.01|517.22|514.82|0
1654802010000|2022-06-09 19:13:30|517.41|515.01|517.59|515.19|517.78|515.38|517.41|515.01|0
1654802020000|2022-06-09 19:13:40|517.41|515.01|517.22|514.82|517.41|515.01|517.22|514.82|0
1654802030000|2022-06-09 19:13:50|517.96|515.56|518.52|516.12|518.52|516.12|517.96|515.56|0
1654802040000|2022-06-09 19:14:00|518.33|515.93|517.78|515.38|518.33|515.93|517.78|515.38|0
1654802050000|2022-06-09 19:14:10|517.59|515.19|517.59|515.19|517.96|515.56|517.59|515.19|0
1654802060000|2022-06-09 19:14:20|517.96|515.56|518.33|515.93|518.33|515.93|517.96|515.56|0
1654802070000|2022-06-09 19:14:30|517.96|515.56|518.15|515.75|518.15|515.75|517.96|515.56|0
1654802080000|2022-06-09 19:14:40|517.59|515.19|517.78|515.38|517.78|515.38|517.41|515.01|0
1654802090000|2022-06-09 19:14:50|518.15|515.75|518.52|516.12|518.52|516.12|518.15|515.75|0
1654802100000|2022-06-09 19:15:00|518.7|516.3|518.7|516.3|518.7|516.3|518.7|516.3|0
1654802110000|2022-06-09 19:15:10|518.52|516.12|518.43|516.03|518.7|516.3|518.43|516.03|0
1654802120000|2022-06-09 19:15:20|518.89|516.49|518.15|515.75|518.89|516.49|518.15|515.75|0
1654802130000|2022-06-09 19:15:30|518.33|515.93|517.96|515.56|518.33|515.93|517.96|515.56|0
1654802140000|2022-06-09 19:15:40|518.15|515.75|517.78|515.38|518.15|515.75|517.41|515.01|0
1654802150000|2022-06-09 19:15:50|517.96|515.56|517.78|515.38|517.96|515.56|517.78|515.38|0
1654802160000|2022-06-09 19:16:00|517.04|514.64|517.04|514.64|517.04|514.64|516.85|514.45|0
1654802170000|2022-06-09 19:16:10|517.41|515.01|517.22|514.82|517.41|515.01|517.22|514.82|0
1654802180000|2022-06-09 19:16:20|516.48|514.08|516.3|513.9|516.67|514.27|516.3|513.9|0
1654802190000|2022-06-09 19:16:30|516.11|513.71|517.41|515.01|517.78|515.38|516.11|513.71|0
1654802200000|2022-06-09 19:16:40|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1654802210000|2022-06-09 19:16:50|517.59|515.19|517.96|515.56|517.96|515.56|517.59|515.19|0
1654802220000|2022-06-09 19:17:00|517.78|515.38|517.96|515.56|518.15|515.75|517.78|515.38|0
1654802230000|2022-06-09 19:17:10|517.69|515.29|517.22|514.82|517.69|515.29|517.22|514.82|0
1654802240000|2022-06-09 19:17:20|517.04|514.64|517.5|515.1|517.5|515.1|516.85|514.45|0
1654802250000|2022-06-09 19:17:30|517.41|515.01|516.85|514.45|517.41|515.01|516.85|514.45|0
1654802260000|2022-06-09 19:17:40|517.22|514.82|516.67|514.27|517.22|514.82|516.67|514.27|0
1654802270000|2022-06-09 19:17:50|516.85|514.45|517.41|515.01|517.41|515.01|516.85|514.45|0
1654802280000|2022-06-09 19:18:00|517.59|515.19|517.59|515.19|517.69|515.29|517.59|515.19|0
1654802290000|2022-06-09 19:18:10|517.78|515.38|516.67|514.27|517.78|515.38|516.67|514.27|0
1654802300000|2022-06-09 19:18:20|516.85|514.45|516.11|513.71|516.85|514.45|516.11|513.71|0
1654802310000|2022-06-09 19:18:30|516.3|513.9|516.11|513.71|516.48|514.08|516.11|513.71|0
1654802320000|2022-06-09 19:18:40|516.29|513.89|515|512.6|516.29|513.89|515|512.6|0
1654802330000|2022-06-09 19:18:50|515.19|512.79|515.37|512.97|515.37|512.97|515.19|512.79|0
1654802340000|2022-06-09 19:19:00|515.55|513.15|515.74|513.34|515.74|513.34|515.37|512.97|0
1654802350000|2022-06-09 19:19:10|516.11|513.71|515.19|512.79|516.11|513.71|515.19|512.79|0
1654802360000|2022-06-09 19:19:20|515.37|512.97|514.82|512.42|515.37|512.97|514.63|512.23|0
1654802370000|2022-06-09 19:19:30|514.63|512.23|514.45|512.05|514.63|512.23|514.45|512.05|0
1654802380000|2022-06-09 19:19:40|514.63|512.23|515.18|512.78|515.18|512.78|514.26|511.86|0
1654802390000|2022-06-09 19:19:50|515.37|512.97|515.74|513.34|516.11|513.71|515.37|512.97|0
1654802400000|2022-06-09 19:20:00|515.92|513.52|515|512.6|515.92|513.52|515|512.6|0
1654802410000|2022-06-09 19:20:10|514.82|512.42|514.82|512.42|515|512.6|514.63|512.23|0
1654802420000|2022-06-09 19:20:20|514.45|512.05|514.63|512.23|514.82|512.42|514.45|512.05|0
1654802430000|2022-06-09 19:20:30|515|512.6|515|512.6|515|512.6|515|512.6|0
1654802440000|2022-06-09 19:20:40|514.63|512.23|514.45|512.05|514.63|512.23|514.45|512.05|0
1654802450000|2022-06-09 19:20:50|514.26|511.86|514.08|511.68|514.26|511.86|513.89|511.49|0
1654802460000|2022-06-09 19:21:00|514.26|511.86|514.63|512.23|514.63|512.23|514.26|511.86|0
1654802470000|2022-06-09 19:21:10|514.81|512.41|514.81|512.41|514.91|512.51|514.81|512.41|0
1654802480000|2022-06-09 19:21:20|515|512.6|515|512.6|515.1|512.7|515|512.6|0
1654802490000|2022-06-09 19:21:30|515.18|512.78|515.18|512.78|515.37|512.97|515.18|512.78|0
1654802500000|2022-06-09 19:21:40|515.92|513.52|516.11|513.71|516.11|513.71|515.92|513.52|0
1654802510000|2022-06-09 19:21:50|516.48|514.08|516.48|514.08|516.48|514.08|516.29|513.89|0
1654802520000|2022-06-09 19:22:00|516.66|514.26|517.78|515.38|517.78|515.38|516.66|514.26|0
1654802530000|2022-06-09 19:22:10|518.15|515.75|518.15|515.75|518.52|516.12|517.96|515.56|0
1654802540000|2022-06-09 19:22:20|517.96|515.56|517.78|515.38|518.33|515.93|517.78|515.38|0
1654802550000|2022-06-09 19:22:30|518.15|515.75|518.52|516.12|518.52|516.12|518.15|515.75|0
1654802560000|2022-06-09 19:22:40|518.33|515.93|517.96|515.56|518.33|515.93|517.59|515.19|0
1654802570000|2022-06-09 19:22:50|517.59|515.19|517.03|514.63|517.59|515.19|517.03|514.63|0
1654802580000|2022-06-09 19:23:00|517.22|514.82|516.85|514.45|517.22|514.82|516.85|514.45|0
1654802590000|2022-06-09 19:23:10|517.22|514.82|516.29|513.89|517.22|514.82|516.29|513.89|0
1654802600000|2022-06-09 19:23:20|516.85|514.45|516.85|514.45|516.85|514.45|516.66|514.26|0
1654802610000|2022-06-09 19:23:30|517.22|514.82|517.03|514.63|517.22|514.82|517.03|514.63|0
1654802620000|2022-06-09 19:23:40|516.76|514.36|515.92|513.52|516.76|514.36|515.92|513.52|0
1654802630000|2022-06-09 19:23:50|515.74|513.34|515.55|513.15|516.29|513.89|515.55|513.15|0
1654802640000|2022-06-09 19:24:00|515.74|513.34|515.92|513.52|516.11|513.71|515.74|513.34|0
1654802650000|2022-06-09 19:24:10|515.74|513.34|515.37|512.97|515.74|513.34|515.37|512.97|0
1654802660000|2022-06-09 19:24:20|515.18|512.78|515.18|512.78|515.37|512.97|515.18|512.78|0
1654802670000|2022-06-09 19:24:30|515.37|512.97|515.55|513.15|515.55|513.15|515.18|512.78|0
1654802680000|2022-06-09 19:24:40|515.74|513.34|515.37|512.97|515.74|513.34|515.18|512.78|0
1654802690000|2022-06-09 19:24:50|515.55|513.15|515.37|512.97|515.55|513.15|515.37|512.97|0
1654802700000|2022-06-09 19:25:00|515.18|512.78|515.55|513.15|515.55|513.15|515.18|512.78|0
1654802710000|2022-06-09 19:25:10|516.11|513.71|516.11|513.71|516.11|513.71|516.11|513.71|0
1654802720000|2022-06-09 19:25:20|516.29|513.89|517.22|514.82|517.22|514.82|516.29|513.89|0
1654802730000|2022-06-09 19:25:30|517.4|515|517.4|515|517.4|515|517.4|515|0
1654802740000|2022-06-09 19:25:40|517.22|514.82|517.22|514.82|517.4|515|517.22|514.82|0
1654802750000|2022-06-09 19:25:50|517.59|515.19|517.96|515.56|517.96|515.56|517.59|515.19|0
1654802760000|2022-06-09 19:26:00|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1654802770000|2022-06-09 19:26:10|517.96|515.56|517.4|515|517.96|515.56|517.4|515|0
1654802780000|2022-06-09 19:26:20|517.22|514.82|517.4|515|517.4|515|517.22|514.82|0
1654802790000|2022-06-09 19:26:30|517.77|515.37|518.52|516.12|518.52|516.12|517.77|515.37|0
1654802800000|2022-06-09 19:26:40|518.33|515.93|518.7|516.3|518.7|516.3|518.33|515.93|0
1654802810000|2022-06-09 19:26:50|518.52|516.12|518.52|516.12|518.7|516.3|518.52|516.12|0
1654802820000|2022-06-09 19:27:00|518.7|516.3|518.89|516.49|518.89|516.49|518.7|516.3|0
1654802830000|2022-06-09 19:27:10|519.07|516.67|518.14|515.74|519.07|516.67|517.77|515.37|0
1654802840000|2022-06-09 19:27:20|517.96|515.56|518.14|515.74|518.14|515.74|517.96|515.56|0
1654802850000|2022-06-09 19:27:30|518.7|516.3|519.63|517.23|519.63|517.23|518.7|516.3|0
1654802860000|2022-06-09 19:27:40|519.26|516.86|519.07|516.67|519.44|517.04|518.89|516.49|0
1654802870000|2022-06-09 19:27:50|518.89|516.49|519.07|516.67|519.26|516.86|518.89|516.49|0
1654802880000|2022-06-09 19:28:00|519.26|516.86|519.44|517.04|519.63|517.23|519.26|516.86|0
1654802890000|2022-06-09 19:28:10|519.63|517.23|519.26|516.86|519.81|517.41|519.07|516.67|0
1654802900000|2022-06-09 19:28:20|520.19|517.79|521.3|518.9|521.3|518.9|520.19|517.79|0
1654802910000|2022-06-09 19:28:30|521.49|519.09|521.3|518.9|521.49|519.09|521.11|518.71|0
1654802920000|2022-06-09 19:28:40|521.67|519.27|522.05|519.65|522.05|519.65|521.67|519.27|0
1654802930000|2022-06-09 19:28:50|521.67|519.27|522.23|519.83|522.42|520.02|521.67|519.27|0
1654802940000|2022-06-09 19:29:00|522.42|520.02|522.23|519.83|522.42|520.02|521.86|519.46|0
1654802950000|2022-06-09 19:29:10|521.49|519.09|522.42|520.02|522.42|520.02|521.3|518.9|0
1654802960000|2022-06-09 19:29:20|522.98|520.58|522.6|520.2|523.16|520.76|522.6|520.2|0
1654802970000|2022-06-09 19:29:30|522.98|520.58|522.98|520.58|523.16|520.76|522.79|520.39|0
1654802980000|2022-06-09 19:29:40|522.79|520.39|522.42|520.02|522.79|520.39|522.23|519.83|0
1654802990000|2022-06-09 19:29:50|522.79|520.39|523.16|520.76|523.16|520.76|522.79|520.39|0
1654803000000|2022-06-09 19:30:00|523.72|521.32|524.09|521.69|524.09|521.69|523.72|521.32|0
1654803010000|2022-06-09 19:30:10|523.16|520.76|522.6|520.2|523.16|520.76|522.6|520.2|0
1654803020000|2022-06-09 19:30:20|523.35|520.95|523.53|521.13|523.53|521.13|523.16|520.76|0
1654803030000|2022-06-09 19:30:30|523.35|520.95|523.35|520.95|523.53|521.13|523.35|520.95|0
1654803040000|2022-06-09 19:30:40|524.28|521.88|524.47|522.07|525.03|522.63|524.28|521.88|0
1654803050000|2022-06-09 19:30:50|524.84|522.44|525.03|522.63|525.03|522.63|524.65|522.25|0
1654803060000|2022-06-09 19:31:00|525.21|522.81|525.21|522.81|525.4|523|525.21|522.81|0
1654803070000|2022-06-09 19:31:10|525.03|522.63|524.65|522.25|525.03|522.63|524.47|522.07|0
1654803080000|2022-06-09 19:31:20|524.47|522.07|524.47|522.07|524.84|522.44|524.47|522.07|0
1654803090000|2022-06-09 19:31:30|524.65|522.25|524.84|522.44|524.94|522.54|524.65|522.25|0
1654803100000|2022-06-09 19:31:40|524.65|522.25|524.28|521.88|524.65|522.25|524.28|521.88|0
1654803110000|2022-06-09 19:31:50|524.09|521.69|523.91|521.51|524.09|521.69|523.72|521.32|0
1654803120000|2022-06-09 19:32:00|523.53|521.13|523.91|521.51|523.91|521.51|523.53|521.13|0
1654803130000|2022-06-09 19:32:10|523.72|521.32|523.16|520.76|523.72|521.32|523.16|520.76|0
1654803140000|2022-06-09 19:32:20|522.79|520.39|523.16|520.76|523.16|520.76|522.79|520.39|0
1654803150000|2022-06-09 19:32:30|523.35|520.95|522.79|520.39|523.72|521.32|522.79|520.39|0
1654803160000|2022-06-09 19:32:40|522.42|520.02|523.16|520.76|523.16|520.76|522.42|520.02|0
1654803170000|2022-06-09 19:32:50|523.72|521.32|524.09|521.69|524.09|521.69|523.72|521.32|0
1654803190000|2022-06-09 19:33:10|523.91|521.51|524.09|521.69|524.28|521.88|523.53|521.13|0
1654803200000|2022-06-09 19:33:20|524.28|521.88|524.84|522.44|524.84|522.44|524.28|521.88|0
1654803210000|2022-06-09 19:33:30|525.03|522.63|524.84|522.44|525.03|522.63|524.84|522.44|0
1654803220000|2022-06-09 19:33:40|525.03|522.63|524.84|522.44|525.03|522.63|524.84|522.44|0
1654803230000|2022-06-09 19:33:50|525.03|522.63|525.59|523.19|525.59|523.19|525.03|522.63|0
1654803240000|2022-06-09 19:34:00|525.77|523.37|526.15|523.75|526.15|523.75|525.77|523.37|0
1654803250000|2022-06-09 19:34:10|525.77|523.37|525.4|523|525.77|523.37|525.4|523|0
1654803260000|2022-06-09 19:34:20|525.21|522.81|525.77|523.37|525.77|523.37|525.21|522.81|0
1654803270000|2022-06-09 19:34:30|525.59|523.19|525.96|523.56|525.96|523.56|525.59|523.19|0
1654803280000|2022-06-09 19:34:40|526.15|523.75|525.96|523.56|526.15|523.75|525.96|523.56|0
1654803290000|2022-06-09 19:34:50|525.77|523.37|526.15|523.75|526.15|523.75|525.77|523.37|0
1654803300000|2022-06-09 19:35:00|526.33|523.93|525.96|523.56|526.33|523.93|525.96|523.56|0
1654803310000|2022-06-09 19:35:10|525.77|523.37|526.33|523.93|526.33|523.93|525.77|523.37|0
1654803320000|2022-06-09 19:35:20|526.52|524.12|525.96|523.56|526.52|524.12|525.96|523.56|0
1654803330000|2022-06-09 19:35:30|525.77|523.37|524.47|522.07|525.77|523.37|524.47|522.07|0
1654803340000|2022-06-09 19:35:40|523.53|521.13|524.09|521.69|524.09|521.69|523.16|520.76|0
1654803350000|2022-06-09 19:35:50|524.84|522.44|525.96|523.56|525.96|523.56|524.84|522.44|0
1654803360000|2022-06-09 19:36:00|525.59|523.19|525.21|522.81|525.59|523.19|524.65|522.25|0
1654803370000|2022-06-09 19:36:10|525.03|522.63|524.84|522.44|525.03|522.63|524.84|522.44|0
1654803380000|2022-06-09 19:36:20|524.65|522.25|525.03|522.63|525.03|522.63|524.65|522.25|0
1654803390000|2022-06-09 19:36:30|524.65|522.25|525.03|522.63|525.21|522.81|524.65|522.25|0
1654803400000|2022-06-09 19:36:40|524.65|522.25|523.35|520.95|524.65|522.25|523.35|520.95|0
1654803410000|2022-06-09 19:36:50|523.53|521.13|523.72|521.32|523.91|521.51|523.53|521.13|0
1654803420000|2022-06-09 19:37:00|523.35|520.95|524.09|521.69|524.09|521.69|523.35|520.95|0
1654803430000|2022-06-09 19:37:10|524.47|522.07|523.91|521.51|524.65|522.25|523.91|521.51|0
1654803440000|2022-06-09 19:37:20|524.47|522.07|524.84|522.44|524.84|522.44|524.47|522.07|0
1654803450000|2022-06-09 19:37:30|525.4|523|525.02|522.62|525.59|523.19|525.02|522.62|0
1654803460000|2022-06-09 19:37:40|524.84|522.44|525.02|522.62|525.02|522.62|524.84|522.44|0
1654803470000|2022-06-09 19:37:50|524.84|522.44|525.02|522.62|525.02|522.62|524.46|522.06|0
1654803480000|2022-06-09 19:38:00|525.21|522.81|525.21|522.81|525.4|523|525.21|522.81|0
1654803490000|2022-06-09 19:38:10|525.02|522.62|524.65|522.25|525.02|522.62|524.28|521.88|0
1654803500000|2022-06-09 19:38:20|524.28|521.88|524.28|521.88|524.28|521.88|524.09|521.69|0
1654803510000|2022-06-09 19:38:30|524.09|521.69|523.9|521.5|524.09|521.69|523.72|521.32|0
1654803520000|2022-06-09 19:38:40|524|521.6|523.9|521.5|524|521.6|523.72|521.32|0
1654803530000|2022-06-09 19:38:50|523.53|521.13|523.44|521.04|523.53|521.13|523.16|520.76|0
1654803540000|2022-06-09 19:39:00|523.35|520.95|523.53|521.13|523.53|521.13|523.35|520.95|0
1654803550000|2022-06-09 19:39:10|523.35|520.95|523.53|521.13|523.53|521.13|523.35|520.95|0
1654803560000|2022-06-09 19:39:20|524.09|521.69|524.84|522.44|524.84|522.44|524.09|521.69|0
1654803570000|2022-06-09 19:39:30|525.02|522.62|524.46|522.06|525.02|522.62|524.46|522.06|0
1654803580000|2022-06-09 19:39:40|524.65|522.25|524.84|522.44|524.84|522.44|524.65|522.25|0
1654803590000|2022-06-09 19:39:50|525.02|522.62|525.02|522.62|525.4|523|524.84|522.44|0
1654803600000|2022-06-09 19:40:00|525.4|523|525.77|523.37|525.77|523.37|525.4|523|0
1654803610000|2022-06-09 19:40:10|525.58|523.18|525.77|523.37|525.77|523.37|525.58|523.18|0
1654803620000|2022-06-09 19:40:20|526.14|523.74|526.24|523.84|526.33|523.93|526.14|523.74|0
1654803630000|2022-06-09 19:40:30|526.52|524.12|527.27|524.87|527.27|524.87|526.52|524.12|0
1654803640000|2022-06-09 19:40:40|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1654803650000|2022-06-09 19:40:50|527.64|525.24|527.64|525.24|527.64|525.24|527.45|525.05|0
1654803660000|2022-06-09 19:41:00|527.83|525.43|528.58|526.18|528.58|526.18|527.64|525.24|0
1654803670000|2022-06-09 19:41:10|528.95|526.55|529.33|526.93|529.51|527.11|528.95|526.55|0
1654803680000|2022-06-09 19:41:20|529.14|526.74|529.7|527.3|529.7|527.3|529.14|526.74|0
1654803690000|2022-06-09 19:41:30|529.51|527.11|529.89|527.49|529.89|527.49|529.51|527.11|0
1654803700000|2022-06-09 19:41:40|529.7|527.3|529.33|526.93|529.7|527.3|528.95|526.55|0
1654803710000|2022-06-09 19:41:50|529.51|527.11|529.7|527.3|529.7|527.3|529.51|527.11|0
1654803720000|2022-06-09 19:42:00|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1654803730000|2022-06-09 19:42:10|528.95|526.55|528.2|525.8|528.95|526.55|528.2|525.8|0
1654803740000|2022-06-09 19:42:20|528.39|525.99|527.64|525.24|528.39|525.99|527.64|525.24|0
1654803750000|2022-06-09 19:42:30|527.83|525.43|527.64|525.24|527.83|525.43|527.64|525.24|0
1654803760000|2022-06-09 19:42:40|527.27|524.87|526.89|524.49|527.27|524.87|526.8|524.4|0
1654803770000|2022-06-09 19:42:50|527.27|524.87|527.08|524.68|527.27|524.87|526.7|524.3|0
1654803780000|2022-06-09 19:43:00|526.7|524.3|527.08|524.68|527.08|524.68|526.7|524.3|0
1654803790000|2022-06-09 19:43:10|527.27|524.87|528.01|525.61|528.01|525.61|527.27|524.87|0
1654803800000|2022-06-09 19:43:20|528.2|525.8|528.39|525.99|528.39|525.99|528.2|525.8|0
1654803810000|2022-06-09 19:43:30|528.95|526.55|529.14|526.74|529.14|526.74|528.76|526.36|0
1654803820000|2022-06-09 19:43:40|528.95|526.55|527.23|524.83|529.33|526.93|526.85|524.45|0
1654803830000|2022-06-09 19:43:50|530.19|527.79|530.38|527.98|530.56|528.16|530.19|527.79|0
1654803840000|2022-06-09 19:44:00|530|527.6|529.81|527.41|530.19|527.79|529.81|527.41|0
1654803850000|2022-06-09 19:44:10|530|527.6|530.38|527.98|530.38|527.98|530|527.6|0
1654803860000|2022-06-09 19:44:20|530.56|528.16|530.38|527.98|530.56|528.16|530.38|527.98|0
1654803870000|2022-06-09 19:44:30|530.75|528.35|531.13|528.73|531.13|528.73|530.75|528.35|0
1654803880000|2022-06-09 19:44:40|531.5|529.1|531.31|528.91|531.69|529.29|531.31|528.91|0
1654803890000|2022-06-09 19:44:50|531.13|528.73|530.94|528.54|531.13|528.73|530.75|528.35|0
1654803900000|2022-06-09 19:45:00|531.5|529.1|531.69|529.29|531.88|529.48|531.31|528.91|0
1654803910000|2022-06-09 19:45:10|531.88|529.48|531.88|529.48|532.25|529.85|531.88|529.48|0
1654803920000|2022-06-09 19:45:20|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1654803930000|2022-06-09 19:45:30|530.94|528.54|531.13|528.73|531.13|528.73|530.75|528.35|0
1654803940000|2022-06-09 19:45:40|531.31|528.91|531.88|529.48|531.88|529.48|531.31|528.91|0
1654803950000|2022-06-09 19:45:50|531.69|529.29|532.44|530.04|532.44|530.04|531.69|529.29|0
1654803960000|2022-06-09 19:46:00|532.82|530.42|533.19|530.79|533.19|530.79|532.82|530.42|0
1654803970000|2022-06-09 19:46:10|532.82|530.42|532.63|530.23|533.01|530.61|532.63|530.23|0
1654803980000|2022-06-09 19:46:20|532.82|530.42|533.95|531.55|533.95|531.55|532.82|530.42|0
1654803990000|2022-06-09 19:46:30|533.76|531.36|533.19|530.79|534.13|531.73|533.19|530.79|0
1654804000000|2022-06-09 19:46:40|533.38|530.98|532.44|530.04|533.38|530.98|532.44|530.04|0
1654804010000|2022-06-09 19:46:50|533|530.6|532.82|530.42|533.19|530.79|532.82|530.42|0
1654804020000|2022-06-09 19:47:00|532.44|530.04|533.57|531.17|533.57|531.17|532.44|530.04|0
1654804030000|2022-06-09 19:47:10|534.13|531.73|534.32|531.92|534.32|531.92|533.95|531.55|0
1654804040000|2022-06-09 19:47:20|534.42|532.02|534.89|532.49|534.89|532.49|534.32|531.92|0
1654804050000|2022-06-09 19:47:30|534.51|532.11|534.89|532.49|534.89|532.49|534.51|532.11|0
1654804060000|2022-06-09 19:47:40|534.7|532.3|534.89|532.49|534.89|532.49|534.7|532.3|0
1654804070000|2022-06-09 19:47:50|534.7|532.3|535.08|532.68|535.08|532.68|534.7|532.3|0
1654804080000|2022-06-09 19:48:00|535.17|532.77|535.45|533.05|535.45|533.05|535.17|532.77|0
1654804090000|2022-06-09 19:48:10|536.02|533.62|536.4|534|536.4|534|535.83|533.43|0
1654804100000|2022-06-09 19:48:20|536.96|534.56|536.77|534.37|537.34|534.94|536.77|534.37|0
1654804110000|2022-06-09 19:48:30|537.15|534.75|536.77|534.37|537.53|535.13|536.77|534.37|0
1654804120000|2022-06-09 19:48:40|536.58|534.18|537.34|534.94|537.34|534.94|536.58|534.18|0
1654804130000|2022-06-09 19:48:50|537.72|535.32|538.19|535.79|538.29|535.89|537.72|535.32|0
1654804140000|2022-06-09 19:49:00|538.29|535.89|538.29|535.89|538.29|535.89|538.1|535.7|0
1654804150000|2022-06-09 19:49:10|538.66|536.26|538.47|536.07|538.66|536.26|538.1|535.7|0
1654804160000|2022-06-09 19:49:20|538.66|536.26|538.29|535.89|538.66|536.26|538.1|535.7|0
1654804170000|2022-06-09 19:49:30|537.91|535.51|537.53|535.13|537.91|535.51|536.96|534.56|0
1654804180000|2022-06-09 19:49:40|537.72|535.32|536.77|534.37|537.72|535.32|536.77|534.37|0
1654804190000|2022-06-09 19:49:50|536.02|533.62|535.83|533.43|536.02|533.62|535.64|533.24|0
1654804200000|2022-06-09 19:50:00|536.21|533.81|537.53|535.13|538.85|536.45|536.21|533.81|0
1654804210000|2022-06-09 19:50:10|536.21|533.81|538.1|535.7|538.1|535.7|536.21|533.81|0
1654804220000|2022-06-09 19:50:20|537.34|534.94|535.45|533.05|537.34|534.94|535.45|533.05|0
1654804230000|2022-06-09 19:50:30|536.4|534|536.58|534.18|536.58|534.18|534.51|532.11|0
1654804240000|2022-06-09 19:50:40|536.4|534|536.96|534.56|536.96|534.56|536.21|533.81|0
1654804250000|2022-06-09 19:50:50|537.15|534.75|536.77|534.37|537.15|534.75|536.77|534.37|0
1654804260000|2022-06-09 19:51:00|535.26|532.86|535.26|532.86|535.26|532.86|534.89|532.49|0
1654804270000|2022-06-09 19:51:10|535.64|533.24|536.02|533.62|536.02|533.62|535.64|533.24|0
1654804280000|2022-06-09 19:51:20|535.83|533.43|536.96|534.56|536.96|534.56|535.83|533.43|0
1654804290000|2022-06-09 19:51:30|537.72|535.32|538.66|536.26|538.66|536.26|537.72|535.32|0
1654804300000|2022-06-09 19:51:40|538.1|535.7|537.53|535.13|538.1|535.7|537.53|535.13|0
1654804310000|2022-06-09 19:51:50|537.72|535.32|536.96|534.56|537.72|535.32|536.96|534.56|0
1654804320000|2022-06-09 19:52:00|536.58|534.18|535.07|532.67|536.58|534.18|535.07|532.67|0
1654804330000|2022-06-09 19:52:10|535.26|532.86|533.76|531.36|535.26|532.86|533.76|531.36|0
1654804340000|2022-06-09 19:52:20|533.38|530.98|533.57|531.17|533.76|531.36|533.38|530.98|0
1654804350000|2022-06-09 19:52:30|533.19|530.79|534.13|531.73|534.13|531.73|533.19|530.79|0
1654804360000|2022-06-09 19:52:40|534.32|531.92|533.19|530.79|534.32|531.92|533.19|530.79|0
1654804370000|2022-06-09 19:52:50|533.38|530.98|534.13|531.73|534.13|531.73|532.63|530.23|0
1654804380000|2022-06-09 19:53:00|534.32|531.92|535.26|532.86|535.45|533.05|534.32|531.92|0
1654804390000|2022-06-09 19:53:10|535.45|533.05|535.07|532.67|535.45|533.05|535.07|532.67|0
1654804400000|2022-06-09 19:53:20|535.26|532.86|535.83|533.43|535.83|533.43|535.26|532.86|0
1654804410000|2022-06-09 19:53:30|536.39|533.99|536.96|534.56|537.15|534.75|536.39|533.99|0
1654804420000|2022-06-09 19:53:40|537.72|535.32|537.15|534.75|537.72|535.32|536.96|534.56|0
1654804430000|2022-06-09 19:53:50|537.34|534.94|538.28|535.88|538.28|535.88|537.34|534.94|0
1654804440000|2022-06-09 19:54:00|538.09|535.69|538.28|535.88|538.28|535.88|537.72|535.32|0
1654804450000|2022-06-09 19:54:10|537.44|535.04|537.44|535.04|537.63|535.23|537.06|534.66|0
1654804460000|2022-06-09 19:54:20|536.49|534.09|536.68|534.28|536.68|534.28|536.49|534.09|0
1654804470000|2022-06-09 19:54:30|536.11|533.71|536.87|534.47|536.87|534.47|536.11|533.71|0
1654804480000|2022-06-09 19:54:40|536.68|534.28|536.11|533.71|536.68|534.28|536.11|533.71|0
1654804490000|2022-06-09 19:54:50|536.3|533.9|534.98|532.58|536.68|534.28|534.98|532.58|0
1654804500000|2022-06-09 19:55:00|535.36|532.96|536.3|533.9|536.3|533.9|534.41|532.01|0
1654804510000|2022-06-09 19:55:10|536.49|534.09|537.82|535.42|537.82|535.42|536.49|534.09|0
1654804520000|2022-06-09 19:55:20|538.38|535.98|538.95|536.55|539.14|536.74|538.38|535.98|0
1654804530000|2022-06-09 19:55:30|539.33|536.93|540.09|537.69|540.09|537.69|539.33|536.93|0
1654804540000|2022-06-09 19:55:40|539.52|537.12|539.9|537.5|539.9|537.5|539.52|537.12|0
1654804550000|2022-06-09 19:55:50|540.09|537.69|540.66|538.26|540.66|538.26|540.09|537.69|0
1654804560000|2022-06-09 19:56:00|541.04|538.64|542.18|539.78|542.18|539.78|541.04|538.64|0
1654804570000|2022-06-09 19:56:10|542.37|539.97|542.56|540.16|542.75|540.35|542.37|539.97|0
1654804580000|2022-06-09 19:56:20|542.75|540.35|542.18|539.78|542.75|540.35|542.18|539.78|0
1654804590000|2022-06-09 19:56:30|541.99|539.59|541.99|539.59|542.37|539.97|541.99|539.59|0
1654804600000|2022-06-09 19:56:40|541.42|539.02|541.99|539.59|541.99|539.59|541.42|539.02|0
1654804610000|2022-06-09 19:56:50|542.18|539.78|541.61|539.21|542.18|539.78|541.61|539.21|0
1654804620000|2022-06-09 19:57:00|541.8|539.4|541.99|539.59|541.99|539.59|541.8|539.4|0
1654804630000|2022-06-09 19:57:10|542.37|539.97|542.75|540.35|542.75|540.35|542.37|539.97|0
1654804640000|2022-06-09 19:57:20|543.13|540.73|543.13|540.73|543.13|540.73|542.75|540.35|0
1654804650000|2022-06-09 19:57:30|543.32|540.92|543.89|541.49|543.89|541.49|543.32|540.92|0
1654804660000|2022-06-09 19:57:40|544.08|541.68|543.51|541.11|544.08|541.68|543.51|541.11|0
1654804670000|2022-06-09 19:57:50|543.32|540.92|543.32|540.92|543.51|541.11|543.32|540.92|0
1654804680000|2022-06-09 19:58:00|542.94|540.54|543.32|540.92|543.32|540.92|542.94|540.54|0
1654804690000|2022-06-09 19:58:10|543.51|541.11|542.75|540.35|543.51|541.11|542.56|540.16|0
1654804700000|2022-06-09 19:58:20|542.94|540.54|542.94|540.54|542.94|540.54|542.75|540.35|0
1654804710000|2022-06-09 19:58:30|543.42|541.02|544.46|542.06|544.46|542.06|543.42|541.02|0
1654804720000|2022-06-09 19:58:40|543.89|541.49|544.65|542.25|544.65|542.25|543.89|541.49|0
1654804730000|2022-06-09 19:58:50|544.84|542.44|544.84|542.44|545.04|542.64|544.84|542.44|0
1654804740000|2022-06-09 19:59:00|544.46|542.06|544.84|542.44|545.04|542.64|544.46|542.06|0
1654804750000|2022-06-09 19:59:10|545.04|542.64|544.46|542.06|545.04|542.64|544.46|542.06|0
1654804760000|2022-06-09 19:59:20|543.89|541.49|543.89|541.49|544.08|541.68|543.7|541.3|0
1654804770000|2022-06-09 19:59:30|544.65|542.25|544.84|542.44|545.23|542.83|544.65|542.25|0
1654804780000|2022-06-09 19:59:40|544.46|542.06|544.84|542.44|545.33|542.93|544.46|542.06|0
1654804790000|2022-06-09 19:59:50|545.23|542.83|545.23|542.83|545.42|543.02|545.23|542.83|0
1654804800000|2022-06-09 20:00:00|545.8|543.4|545.42|543.02|545.99|543.59|545.42|543.02|0
1654804810000|2022-06-09 20:00:10|544.84|542.44|544.27|541.87|544.84|542.44|543.89|541.49|0
1654804820000|2022-06-09 20:00:20|545.23|542.83|544.84|542.44|545.42|543.02|544.84|542.44|0
1654804830000|2022-06-09 20:00:30|545.23|542.83|544.84|542.44|545.23|542.83|544.56|542.16|0
1654804840000|2022-06-09 20:00:40|545.42|543.02|545.23|542.83|545.42|543.02|544.65|542.25|0
1654804850000|2022-06-09 20:00:50|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1654804860000|2022-06-09 20:01:00|545.71|543.31|545.42|543.02|545.71|543.31|545.42|543.02|0
1654804870000|2022-06-09 20:01:10|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1654804880000|2022-06-09 20:01:20|545.03|542.63|545.42|543.02|545.42|543.02|544.84|542.44|0
1654804890000|2022-06-09 20:01:30|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1654804900000|2022-06-09 20:01:40|545.42|543.02|545.42|543.02|545.42|543.02|545.23|542.83|0
1654804910000|2022-06-09 20:01:50|545.61|543.21|545.23|542.83|545.61|543.21|545.23|542.83|0
1654804920000|2022-06-09 20:02:00|545.03|542.63|545.23|542.83|545.23|542.83|544.84|542.44|0
1654804930000|2022-06-09 20:02:10|544.46|542.06|544.65|542.25|544.65|542.25|544.46|542.06|0
1654804940000|2022-06-09 20:02:20|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1654804960000|2022-06-09 20:02:40|545.23|542.83|545.42|543.02|545.42|543.02|545.23|542.83|0
1654804970000|2022-06-09 20:02:50|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1654804980000|2022-06-09 20:03:00|545.42|543.02|545.61|543.21|545.61|543.21|545.42|543.02|0
1654804990000|2022-06-09 20:03:10|545.42|543.02|545.22|542.82|545.42|543.02|545.03|542.63|0
1654805000000|2022-06-09 20:03:20|545.42|543.02|545.42|543.02|545.61|543.21|545.42|543.02|0
1654805010000|2022-06-09 20:03:30|545.22|542.82|545.61|543.21|545.61|543.21|544.84|542.44|0
1654805020000|2022-06-09 20:03:40|545.42|543.02|545.03|542.63|545.42|543.02|545.03|542.63|0
1654805030000|2022-06-09 20:03:50|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1654805040000|2022-06-09 20:04:00|545.22|542.82|544.65|542.25|545.22|542.82|544.65|542.25|0
1654805050000|2022-06-09 20:04:10|544.46|542.06|544.65|542.25|544.65|542.25|544.46|542.06|0
1654805060000|2022-06-09 20:04:20|544.46|542.06|544.46|542.06|544.65|542.25|544.46|542.06|0
1654805070000|2022-06-09 20:04:30|544.27|541.87|544.65|542.25|544.65|542.25|544.27|541.87|0
1654805080000|2022-06-09 20:04:40|544.46|542.06|544.84|542.44|544.84|542.44|544.46|542.06|0
1654805090000|2022-06-09 20:04:50|545.03|542.63|544.84|542.44|545.03|542.63|544.84|542.44|0
1654805100000|2022-06-09 20:05:00|545.03|542.63|544.46|542.06|545.03|542.63|544.46|542.06|0
1654805120000|2022-06-09 20:05:20|544.27|541.87|544.08|541.68|544.27|541.87|544.08|541.68|0
1654805130000|2022-06-09 20:05:30|544.18|541.78|544.27|541.87|544.27|541.87|544.18|541.78|0
1654805140000|2022-06-09 20:05:40|544.46|542.06|543.7|541.3|544.46|542.06|543.7|541.3|0
1654805150000|2022-06-09 20:05:50|543.89|541.49|543.7|541.3|543.89|541.49|543.7|541.3|0
1654805160000|2022-06-09 20:06:00|543.32|540.92|543.32|540.92|543.32|540.92|543.13|540.73|0
1654805170000|2022-06-09 20:06:10|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1654805180000|2022-06-09 20:06:20|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1654805190000|2022-06-09 20:06:30|542.75|540.35|542.56|540.16|542.75|540.35|542.56|540.16|0
1654805200000|2022-06-09 20:06:40|542.94|540.54|543.32|540.92|543.51|541.11|542.94|540.54|0
1654805210000|2022-06-09 20:06:50|543.51|541.11|543.7|541.3|543.7|541.3|543.51|541.11|0
1654805220000|2022-06-09 20:07:00|543.51|541.11|543.89|541.49|543.89|541.49|543.51|541.11|0
1654805230000|2022-06-09 20:07:10|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1654805240000|2022-06-09 20:07:20|543.89|541.49|544.27|541.87|544.27|541.87|543.89|541.49|0
1654805260000|2022-06-09 20:07:40|544.08|541.68|544.27|541.87|544.46|542.06|544.08|541.68|0
1654805270000|2022-06-09 20:07:50|544.46|542.06|544.27|541.87|544.46|542.06|544.27|541.87|0
1654805280000|2022-06-09 20:08:00|544.08|541.68|543.89|541.49|544.08|541.68|543.89|541.49|0
1654805290000|2022-06-09 20:08:10|544.08|541.68|544.08|541.68|544.08|541.68|543.89|541.49|0
1654805300000|2022-06-09 20:08:20|543.89|541.49|543.7|541.3|543.89|541.49|543.7|541.3|0
1654805310000|2022-06-09 20:08:30|543.89|541.49|543.7|541.3|543.89|541.49|543.7|541.3|0
1654805320000|2022-06-09 20:08:40|543.51|541.11|543.51|541.11|543.51|541.11|543.32|540.92|0
1654805330000|2022-06-09 20:08:50|543.32|540.92|543.89|541.49|543.89|541.49|543.32|540.92|0
1654805340000|2022-06-09 20:09:00|544.08|541.68|544.27|541.87|544.27|541.87|544.08|541.68|0
1654805350000|2022-06-09 20:09:10|544.46|542.06|544.65|542.25|544.65|542.25|544.46|542.06|0
1654805360000|2022-06-09 20:09:20|544.46|542.06|544.84|542.44|544.84|542.44|544.46|542.06|0
1654805370000|2022-06-09 20:09:30|545.03|542.63|545.22|542.82|545.22|542.82|545.03|542.63|0
1654805380000|2022-06-09 20:09:40|545.41|543.01|545.6|543.2|545.6|543.2|545.41|543.01|0
1654805390000|2022-06-09 20:09:50|545.22|542.82|545.41|543.01|545.41|543.01|545.22|542.82|0
1654805400000|2022-06-09 20:10:00|545.22|542.82|545.22|542.82|545.22|542.82|545.03|542.63|0
1654805430000|2022-06-09 20:10:30|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1654805450000|2022-06-09 20:10:50|545.6|543.2|545.41|543.01|545.6|543.2|545.41|543.01|0
1654805460000|2022-06-09 20:11:00|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1654805470000|2022-06-09 20:11:10|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1654805480000|2022-06-09 20:11:20|545.22|542.82|545.03|542.63|545.22|542.82|545.03|542.63|0
1654805490000|2022-06-09 20:11:30|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1654805500000|2022-06-09 20:11:40|545.03|542.63|545.22|542.82|545.22|542.82|545.03|542.63|0
1654805510000|2022-06-09 20:11:50|545.6|543.2|545.22|542.82|545.6|543.2|545.22|542.82|0
1654805520000|2022-06-09 20:12:00|545.03|542.63|544.08|541.68|545.03|542.63|544.08|541.68|0
1654805530000|2022-06-09 20:12:10|544.27|541.87|543.7|541.3|544.27|541.87|543.7|541.3|0
1654805540000|2022-06-09 20:12:20|543.32|540.92|543.89|541.49|544.08|541.68|543.32|540.92|0
1654805550000|2022-06-09 20:12:30|543.51|541.11|544.08|541.68|544.08|541.68|543.51|541.11|0
1654805560000|2022-06-09 20:12:40|543.89|541.49|544.27|541.87|544.27|541.87|543.89|541.49|0
1654805570000|2022-06-09 20:12:50|544.08|541.68|544.08|541.68|544.08|541.68|543.7|541.3|0
1654805580000|2022-06-09 20:13:00|543.89|541.49|543.7|541.3|543.89|541.49|543.7|541.3|0
1654805590000|2022-06-09 20:13:10|543.51|541.11|543.51|541.11|543.51|541.11|543.32|540.92|0
1654805600000|2022-06-09 20:13:20|543.7|541.3|543.51|541.11|543.7|541.3|543.51|541.11|0
1654805610000|2022-06-09 20:13:30|543.32|540.92|542.94|540.54|543.32|540.92|542.94|540.54|0
1654805620000|2022-06-09 20:13:40|542.75|540.35|543.22|540.82|543.22|540.82|542.75|540.35|0
1654805630000|2022-06-09 20:13:50|542.94|540.54|543.03|540.63|543.13|540.73|542.75|540.35|0
1654805640000|2022-06-09 20:14:00|542.94|540.54|543.32|540.92|543.32|540.92|542.94|540.54|0
1654805650000|2022-06-09 20:14:10|543.41|541.01|542.94|540.54|543.41|541.01|542.94|540.54|0
1654805660000|2022-06-09 20:14:20|542.84|540.44|542.74|540.34|542.84|540.44|542.74|540.34|0
1654805670000|2022-06-09 20:14:30|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1654805680000|2022-06-09 20:14:40|542.36|539.96|542.65|540.25|542.74|540.34|542.36|539.96|0
1654805690000|2022-06-09 20:14:50|542.74|540.34|542.36|539.96|542.94|540.54|542.36|539.96|0
1654805710000|2022-06-09 20:15:10|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654805720000|2022-06-09 20:15:20|542.94|540.14|543.13|540.33|543.13|540.33|542.94|540.14|0
1654805730000|2022-06-09 20:15:30|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1654805740000|2022-06-09 20:15:40|543.13|540.33|542.94|540.14|543.13|540.33|542.94|540.14|0
1654805750000|2022-06-09 20:15:50|542.75|539.95|542.85|540.05|542.85|540.05|542.75|539.95|0
1654805760000|2022-06-09 20:16:00|542.75|539.95|542.94|540.14|542.94|540.14|542.75|539.95|0
1654805770000|2022-06-09 20:16:10|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654805780000|2022-06-09 20:16:20|542.94|540.14|542.75|539.95|542.94|540.14|542.75|539.95|0
1654805790000|2022-06-09 20:16:30|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1654805800000|2022-06-09 20:16:40|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654805810000|2022-06-09 20:16:50|542.94|540.14|542.94|540.14|542.94|540.14|542.75|539.95|0
1654805820000|2022-06-09 20:17:00|542.75|539.95|542.94|540.14|542.94|540.14|542.75|539.95|0
1654805830000|2022-06-09 20:17:10|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654805840000|2022-06-09 20:17:20|542.94|540.14|542.75|539.95|542.94|540.14|542.75|539.95|0
1654805850000|2022-06-09 20:17:30|542.94|540.14|542.94|540.14|543.04|540.24|542.75|539.95|0
1654805860000|2022-06-09 20:17:40|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654805870000|2022-06-09 20:17:50|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1654805880000|2022-06-09 20:18:00|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654805890000|2022-06-09 20:18:10|542.94|540.14|542.75|539.95|542.94|540.14|542.75|539.95|0
1654805900000|2022-06-09 20:18:20|542.94|540.14|542.94|540.14|542.94|540.14|542.75|539.95|0
1654805920000|2022-06-09 20:18:40|543.13|540.33|544.28|541.48|544.28|541.48|543.13|540.33|0
1654805930000|2022-06-09 20:18:50|545.23|542.43|543.9|541.1|545.23|542.43|543.9|541.1|0
1654805940000|2022-06-09 20:19:00|544.09|541.29|543.51|540.71|544.09|541.29|543.51|540.71|0
1654805950000|2022-06-09 20:19:10|543.32|540.52|543.32|540.52|543.32|540.52|543.13|540.33|0
1654805960000|2022-06-09 20:19:20|543.13|540.33|543.32|540.52|543.32|540.52|542.94|540.14|0
1654805970000|2022-06-09 20:19:30|543.42|540.62|543.32|540.52|543.51|540.71|543.32|540.52|0
1654805980000|2022-06-09 20:19:40|543.51|540.71|543.32|540.52|543.51|540.71|543.32|540.52|0
1654805990000|2022-06-09 20:19:50|543.51|540.71|543.51|540.71|543.7|540.9|543.51|540.71|0
1654806000000|2022-06-09 20:20:00|543.7|540.9|543.32|540.52|543.7|540.9|543.32|540.52|0
1654806010000|2022-06-09 20:20:10|543.13|540.33|542.94|540.14|543.13|540.33|542.94|540.14|0
1654806020000|2022-06-09 20:20:20|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654806030000|2022-06-09 20:20:30|542.94|540.14|543.13|540.33|543.13|540.33|542.94|540.14|0
1654806040000|2022-06-09 20:20:40|542.94|540.14|543.32|540.52|543.32|540.52|542.94|540.14|0
1654806050000|2022-06-09 20:20:50|543.51|540.71|543.7|540.9|543.7|540.9|543.51|540.71|0
1654806060000|2022-06-09 20:21:00|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654806070000|2022-06-09 20:21:10|543.32|540.52|543.7|540.9|543.7|540.9|543.32|540.52|0
1654806080000|2022-06-09 20:21:20|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654806090000|2022-06-09 20:21:30|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654806100000|2022-06-09 20:21:40|543.51|540.71|543.13|540.33|543.51|540.71|543.13|540.33|0
1654806110000|2022-06-09 20:21:50|543.32|540.52|543.51|540.71|543.51|540.71|543.32|540.52|0
1654806120000|2022-06-09 20:22:00|543.7|540.9|543.51|540.71|543.7|540.9|543.51|540.71|0
1654806130000|2022-06-09 20:22:10|543.32|540.52|543.32|540.52|543.51|540.71|543.32|540.52|0
1654806140000|2022-06-09 20:22:20|543.51|540.71|543.32|540.52|543.51|540.71|543.32|540.52|0
1654806170000|2022-06-09 20:22:50|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654806180000|2022-06-09 20:23:00|542.94|540.14|542.75|539.95|542.94|540.14|542.75|539.95|0
1654806190000|2022-06-09 20:23:10|542.18|539.38|542.56|539.76|542.56|539.76|542.18|539.38|0
1654806210000|2022-06-09 20:23:30|542.75|539.95|542.56|539.76|542.75|539.95|542.56|539.76|0
1654806220000|2022-06-09 20:23:40|542.37|539.57|542.56|539.76|542.56|539.76|542.37|539.57|0
1654806230000|2022-06-09 20:23:50|542.75|539.95|542.56|539.76|542.75|539.95|542.56|539.76|0
1654806240000|2022-06-09 20:24:00|542.37|539.57|542.37|539.57|542.47|539.67|542.37|539.57|0
1654806250000|2022-06-09 20:24:10|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1654806260000|2022-06-09 20:24:20|542.37|539.57|542.37|539.57|542.37|539.57|542.18|539.38|0
1654806270000|2022-06-09 20:24:30|542.56|539.76|542.66|539.86|542.66|539.86|542.47|539.67|0
1654806280000|2022-06-09 20:24:40|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654806290000|2022-06-09 20:24:50|542.94|540.14|542.94|540.14|542.94|540.14|542.75|539.95|0
1654806300000|2022-06-09 20:25:00|542.75|539.95|542.94|540.14|543.13|540.33|542.75|539.95|0
1654806310000|2022-06-09 20:25:10|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654806320000|2022-06-09 20:25:20|543.23|540.43|543.51|540.71|543.51|540.71|543.13|540.33|0
1654806330000|2022-06-09 20:25:30|543.32|540.52|543.51|540.71|543.51|540.71|543.32|540.52|0
1654806340000|2022-06-09 20:25:40|543.7|540.9|543.51|540.71|543.7|540.9|543.51|540.71|0
1654806350000|2022-06-09 20:25:50|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654806360000|2022-06-09 20:26:00|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654806370000|2022-06-09 20:26:10|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1654806380000|2022-06-09 20:26:20|543.51|540.71|543.7|540.9|543.7|540.9|543.51|540.71|0
1654806390000|2022-06-09 20:26:30|543.61|540.81|543.7|540.9|543.7|540.9|543.51|540.71|0
1654806400000|2022-06-09 20:26:40|543.51|540.71|543.51|540.71|543.7|540.9|543.51|540.71|0
1654806420000|2022-06-09 20:27:00|543.7|540.9|543.89|541.09|543.89|541.09|543.7|540.9|0
1654806430000|2022-06-09 20:27:10|543.7|540.9|543.32|540.52|543.89|541.09|543.32|540.52|0
1654806450000|2022-06-09 20:27:30|543.42|540.62|543.13|540.33|543.42|540.62|543.13|540.33|0
1654806460000|2022-06-09 20:27:40|543.32|540.52|543.42|540.62|543.42|540.62|543.32|540.52|0
1654806470000|2022-06-09 20:27:50|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654806490000|2022-06-09 20:28:10|543.32|540.52|543.13|540.33|543.32|540.52|543.13|540.33|0
1654806500000|2022-06-09 20:28:20|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1654806510000|2022-06-09 20:28:30|543.13|540.33|543.13|540.33|543.23|540.43|543.13|540.33|0
1654806520000|2022-06-09 20:28:40|542.94|540.14|542.75|539.95|542.94|540.14|542.75|539.95|0
1654806540000|2022-06-09 20:29:00|542.94|540.14|542.56|539.76|542.94|540.14|542.56|539.76|0
1654806560000|2022-06-09 20:29:20|542.75|539.95|542.94|540.14|542.94|540.14|542.75|539.95|0
1654806570000|2022-06-09 20:29:30|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654806580000|2022-06-09 20:29:40|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1654806590000|2022-06-09 20:29:50|542.75|539.95|542.56|539.76|542.75|539.95|542.56|539.76|0
1654806600000|2022-06-09 20:30:00|541.99|539.19|541.99|539.19|542.18|539.38|541.99|539.19|0
1654806610000|2022-06-09 20:30:10|541.9|539.1|541.99|539.19|541.99|539.19|541.9|539.1|0
1654806620000|2022-06-09 20:30:20|541.9|539.1|541.99|539.19|541.99|539.19|541.9|539.1|0
1654806630000|2022-06-09 20:30:30|541.9|539.1|542.18|539.38|542.18|539.38|541.9|539.1|0
1654806640000|2022-06-09 20:30:40|541.99|539.19|541.99|539.19|542.09|539.29|541.99|539.19|0
1654806660000|2022-06-09 20:31:00|542.18|539.38|542.18|539.38|542.37|539.57|542.18|539.38|0
1654806670000|2022-06-09 20:31:10|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1654806690000|2022-06-09 20:31:30|542.75|539.95|542.75|539.95|542.75|539.95|542.56|539.76|0
1654806700000|2022-06-09 20:31:40|542.56|539.76|542.66|539.86|542.66|539.86|542.56|539.76|0
1654806710000|2022-06-09 20:31:50|542.56|539.76|542.75|539.95|542.94|540.14|542.56|539.76|0
1654806720000|2022-06-09 20:32:00|542.37|539.57|542.18|539.38|542.37|539.57|542.18|539.38|0
1654806730000|2022-06-09 20:32:10|541.99|539.19|541.99|539.19|542.18|539.38|541.99|539.19|0
1654806740000|2022-06-09 20:32:20|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1654806750000|2022-06-09 20:32:30|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1654806760000|2022-06-09 20:32:40|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1654806770000|2022-06-09 20:32:50|542.18|539.38|542.37|539.57|542.47|539.67|542.18|539.38|0
1654806790000|2022-06-09 20:33:10|542.75|539.95|542.85|540.05|542.94|540.14|542.75|539.95|0
1654806800000|2022-06-09 20:33:20|542.75|539.95|542.75|539.95|542.94|540.14|542.75|539.95|0
1654806820000|2022-06-09 20:33:40|542.85|540.05|542.75|539.95|542.85|540.05|542.75|539.95|0
1654806830000|2022-06-09 20:33:50|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1654806840000|2022-06-09 20:34:00|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1654806850000|2022-06-09 20:34:10|542.94|540.14|543.04|540.24|543.04|540.24|542.94|540.14|0
1654806860000|2022-06-09 20:34:20|543.13|540.33|543.32|540.52|543.32|540.52|543.13|540.33|0
1654806870000|2022-06-09 20:34:30|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1654806880000|2022-06-09 20:34:40|543.13|540.33|543.13|540.33|543.13|540.33|542.94|540.14|0
1654806890000|2022-06-09 20:34:50|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654806900000|2022-06-09 20:35:00|543.8|541|543.7|540.9|543.8|541|543.7|540.9|0
1654806910000|2022-06-09 20:35:10|543.89|541.09|543.7|540.9|543.89|541.09|543.7|540.9|0
1654806920000|2022-06-09 20:35:20|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654806930000|2022-06-09 20:35:30|543.7|540.9|543.89|541.09|543.89|541.09|543.7|540.9|0
1654806940000|2022-06-09 20:35:40|544.08|541.28|543.32|540.52|544.08|541.28|543.32|540.52|0
1654806950000|2022-06-09 20:35:50|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654806960000|2022-06-09 20:36:00|543.32|540.52|543.51|540.71|543.51|540.71|543.13|540.33|0
1654806970000|2022-06-09 20:36:10|543.7|540.9|543.89|541.09|543.89|541.09|543.7|540.9|0
1654806980000|2022-06-09 20:36:20|543.7|540.9|543.51|540.71|543.7|540.9|543.51|540.71|0
1654807010000|2022-06-09 20:36:50|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654807040000|2022-06-09 20:37:20|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654807050000|2022-06-09 20:37:30|544.08|541.28|544.18|541.38|544.27|541.47|544.08|541.28|0
1654807060000|2022-06-09 20:37:40|544.27|541.47|543.89|541.09|544.27|541.47|543.89|541.09|0
1654807070000|2022-06-09 20:37:50|543.99|541.19|544.08|541.28|544.08|541.28|543.99|541.19|0
1654807080000|2022-06-09 20:38:00|543.89|541.09|544.08|541.28|544.08|541.28|543.89|541.09|0
1654807100000|2022-06-09 20:38:20|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654807110000|2022-06-09 20:38:30|543.7|540.9|544.08|541.28|544.08|541.28|543.7|540.9|0
1654807120000|2022-06-09 20:38:40|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654807130000|2022-06-09 20:38:50|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654807140000|2022-06-09 20:39:00|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654807160000|2022-06-09 20:39:20|543.61|540.81|543.51|540.71|543.61|540.81|543.51|540.71|0
1654807180000|2022-06-09 20:39:40|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654807190000|2022-06-09 20:39:50|543.89|541.09|544.08|541.28|544.08|541.28|543.89|541.09|0
1654807200000|2022-06-09 20:40:00|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1654807210000|2022-06-09 20:40:10|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1654807220000|2022-06-09 20:40:20|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654807240000|2022-06-09 20:40:40|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1654807250000|2022-06-09 20:40:50|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1654807260000|2022-06-09 20:41:00|544.08|541.28|543.89|541.09|544.08|541.28|543.89|541.09|0
1654807270000|2022-06-09 20:41:10|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1654807280000|2022-06-09 20:41:20|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654807320000|2022-06-09 20:42:00|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1654807330000|2022-06-09 20:42:10|542.94|540.14|543.51|540.71|543.51|540.71|542.94|540.14|0
1654807340000|2022-06-09 20:42:20|543.32|540.52|543.32|540.52|543.51|540.71|543.32|540.52|0
1654807360000|2022-06-09 20:42:40|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1654807410000|2022-06-09 20:43:30|543.8|541|543.89|541.09|543.89|541.09|543.8|541|0
1654807420000|2022-06-09 20:43:40|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1654807430000|2022-06-09 20:43:50|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1654807440000|2022-06-09 20:44:00|543.7|540.9|543.89|541.09|543.89|541.09|543.7|540.9|0
1654807450000|2022-06-09 20:44:10|543.7|540.9|543.51|540.71|543.7|540.9|543.51|540.71|0
1654807460000|2022-06-09 20:44:20|543.7|540.9|543.51|540.71|543.7|540.9|543.51|540.71|0
1654807470000|2022-06-09 20:44:30|543.32|540.52|543.13|540.33|543.32|540.52|543.13|540.33|0
1654807480000|2022-06-09 20:44:40|542.94|540.14|543.13|540.33|543.13|540.33|542.94|540.14|0
1654807490000|2022-06-09 20:44:50|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1654807500000|2022-06-09 20:45:00|543.13|540.33|543.13|540.33|543.13|540.33|542.94|540.14|0
1654807510000|2022-06-09 20:45:10|542.94|540.14|543.13|540.33|543.13|540.33|542.94|540.14|0
1654807530000|2022-06-09 20:45:30|542.93|540.13|543.03|540.23|543.03|540.23|542.93|540.13|0
1654807540000|2022-06-09 20:45:40|542.93|540.13|542.74|539.94|542.93|540.13|542.74|539.94|0
1654807550000|2022-06-09 20:45:50|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1654807580000|2022-06-09 20:46:20|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1654807590000|2022-06-09 20:46:30|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1654807610000|2022-06-09 20:46:50|542.93|540.13|543.03|540.23|543.03|540.23|542.93|540.13|0
1654807620000|2022-06-09 20:47:00|543.12|540.32|542.93|540.13|543.12|540.32|542.93|540.13|0
1654807640000|2022-06-09 20:47:20|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1654807650000|2022-06-09 20:47:30|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1654807660000|2022-06-09 20:47:40|542.74|539.94|542.55|539.75|542.93|540.13|542.55|539.75|0
1654807690000|2022-06-09 20:48:10|542.36|539.56|542.17|539.37|542.36|539.56|541.98|539.18|0
1654807710000|2022-06-09 20:48:30|541.98|539.18|541.98|539.18|541.98|539.18|541.89|539.09|0
1654807730000|2022-06-09 20:48:50|542.08|539.28|541.98|539.18|542.08|539.28|541.98|539.18|0
1654807740000|2022-06-09 20:49:00|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1654807770000|2022-06-09 20:49:30|541.6|538.8|541.41|538.61|541.6|538.8|541.41|538.61|0
1654807780000|2022-06-09 20:49:40|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1654807790000|2022-06-09 20:49:50|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1654807800000|2022-06-09 20:50:00|541.22|538.42|541.22|538.42|541.41|538.61|541.22|538.42|0
1654807810000|2022-06-09 20:50:10|541.41|538.61|541.79|538.99|541.98|539.18|541.41|538.61|0
1654807820000|2022-06-09 20:50:20|541.7|538.9|541.6|538.8|541.7|538.9|541.6|538.8|0
1654807830000|2022-06-09 20:50:30|541.41|538.61|541.41|538.61|541.51|538.71|541.41|538.61|0
1654807840000|2022-06-09 20:50:40|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1654807850000|2022-06-09 20:50:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1654807860000|2022-06-09 20:51:00|541.22|538.42|541.6|538.8|541.6|538.8|541.22|538.42|0
1654807870000|2022-06-09 20:51:10|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1654807880000|2022-06-09 20:51:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1654807890000|2022-06-09 20:51:30|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1654807900000|2022-06-09 20:51:40|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1654807910000|2022-06-09 20:51:50|542.27|539.47|542.17|539.37|542.27|539.47|542.17|539.37|0
1654807920000|2022-06-09 20:52:00|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1654807930000|2022-06-09 20:52:10|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1654807950000|2022-06-09 20:52:30|541.79|538.99|541.79|538.99|541.98|539.18|541.79|538.99|0
1654807980000|2022-06-09 20:53:00|541.98|539.18|541.89|539.09|541.98|539.18|541.79|538.99|0
1654807990000|2022-06-09 20:53:10|541.6|538.8|541.41|538.61|541.6|538.8|541.41|538.61|0
1654808000000|2022-06-09 20:53:20|541.22|538.42|541.41|538.61|541.41|538.61|541.22|538.42|0
1654808020000|2022-06-09 20:53:40|541.32|538.52|541.41|538.61|541.41|538.61|541.32|538.52|0
1654808030000|2022-06-09 20:53:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1654808040000|2022-06-09 20:54:00|541.22|538.42|541.41|538.61|541.41|538.61|541.22|538.42|0
1654808050000|2022-06-09 20:54:10|541.32|538.52|541.22|538.42|541.41|538.61|541.22|538.42|0
1654808060000|2022-06-09 20:54:20|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1654808070000|2022-06-09 20:54:30|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1654808100000|2022-06-09 20:55:00|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1654808110000|2022-06-09 20:55:10|541.51|538.71|541.03|538.23|541.51|538.71|541.03|538.23|0
1654808120000|2022-06-09 20:55:20|541.41|538.61|541.6|538.8|541.6|538.8|541.41|538.61|0
1654808130000|2022-06-09 20:55:30|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1654808160000|2022-06-09 20:56:00|541.7|538.9|541.03|538.23|541.7|538.9|541.03|538.23|0
1654808170000|2022-06-09 20:56:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1654808180000|2022-06-09 20:56:20|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1654808190000|2022-06-09 20:56:30|539.7|536.9|539.32|536.52|539.7|536.9|539.32|536.52|0
1654808200000|2022-06-09 20:56:40|539.7|536.9|539.7|536.9|539.89|537.09|539.7|536.9|0
1654808220000|2022-06-09 20:57:00|539.89|537.09|539.89|537.09|539.89|537.09|539.7|536.9|0
1654808240000|2022-06-09 20:57:20|539.7|536.9|539.51|536.71|539.7|536.9|539.51|536.71|0
1654808250000|2022-06-09 20:57:30|539.89|537.09|539.8|537|539.89|537.09|539.8|537|0
1654808260000|2022-06-09 20:57:40|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1654808270000|2022-06-09 20:57:50|540.08|537.28|540.27|537.47|540.27|537.47|540.08|537.28|0
1654808280000|2022-06-09 20:58:00|539.89|537.09|539.89|537.09|539.89|537.09|539.89|537.09|0
1654808290000|2022-06-09 20:58:10|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1654808310000|2022-06-09 20:58:30|539.99|537.19|540.08|537.28|540.08|537.28|539.99|537.19|0
1654808320000|2022-06-09 20:58:40|539.99|537.19|540.08|537.28|540.18|537.38|539.99|537.19|0
1654808330000|2022-06-09 20:58:50|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1654808340000|2022-06-09 20:59:00|539.89|537.09|539.99|537.19|539.99|537.19|539.7|536.9|0
1654808350000|2022-06-09 20:59:10|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1654808360000|2022-06-09 20:59:20|540.18|537.38|540.08|537.28|540.18|537.38|540.08|537.28|0
1654808370000|2022-06-09 20:59:30|539.7|536.9|539.51|536.71|539.7|536.9|539.51|536.71|0
1654808380000|2022-06-09 20:59:40|539.8|537|539.7|536.9|539.8|537|539.51|536.71|0
1654808390000|2022-06-09 20:59:50|539.8|537|540.18|537.38|540.18|537.38|539.61|536.81|0
1654808400000|2022-06-09 21:00:00|540.47|537.67|540|537.2|540.6|537.8|540|537.2|0
1654808420000|2022-06-09 21:00:20|539.97|537.17|540.13|537.33|540.13|537.33|539.97|537.17|0
1654808440000|2022-06-09 21:00:40|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1654808450000|2022-06-09 21:00:50|540.25|537.45|540.38|537.58|540.38|537.58|540.25|537.45|0
1654808460000|2022-06-09 21:01:00|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1654808480000|2022-06-09 21:01:20|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654808490000|2022-06-09 21:01:30|540.69|537.89|540.69|537.89|540.69|537.89|540.52|537.72|0
1654808530000|2022-06-09 21:02:10|540.72|537.92|540.72|537.92|540.72|537.92|540.72|537.92|0
1654808570000|2022-06-09 21:02:50|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654808580000|2022-06-09 21:03:00|540.33|537.53|540.58|537.78|540.6|537.8|540.33|537.53|0
1654808590000|2022-06-09 21:03:10|540.52|537.72|540.72|537.92|540.72|537.92|540.52|537.72|0
1654808600000|2022-06-09 21:03:20|540.66|537.86|540.77|537.97|540.77|537.97|540.66|537.86|0
1654808620000|2022-06-09 21:03:40|540.74|537.94|540.77|537.97|540.77|537.97|540.74|537.94|0
1654808630000|2022-06-09 21:03:50|540.82|538.02|540.41|537.61|540.82|538.02|540.41|537.61|0
1654808640000|2022-06-09 21:04:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1654808650000|2022-06-09 21:04:10|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1654808660000|2022-06-09 21:04:20|540.44|537.64|540.52|537.72|540.52|537.72|540.44|537.64|0
1654808670000|2022-06-09 21:04:30|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1654808680000|2022-06-09 21:04:40|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1654808690000|2022-06-09 21:04:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1654808700000|2022-06-09 21:05:00|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1654808730000|2022-06-09 21:05:30|540.52|537.72|540.5|537.7|540.52|537.72|540.5|537.7|0
1654808740000|2022-06-09 21:05:40|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1654808750000|2022-06-09 21:05:50|540.69|537.89|540.69|537.89|540.69|537.89|540.69|537.89|0
1654808760000|2022-06-09 21:06:00|540.72|537.92|540.41|537.61|540.72|537.92|540.41|537.61|0
1654808780000|2022-06-09 21:06:20|540.55|537.75|540.08|537.28|540.55|537.75|540.08|537.28|0
1654808820000|2022-06-09 21:07:00|540.38|537.58|540.46|537.66|540.5|537.7|540.38|537.58|0
1654808850000|2022-06-09 21:07:30|540.5|537.7|540.5|537.7|540.5|537.7|540.5|537.7|0
1654808870000|2022-06-09 21:07:50|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1654808900000|2022-06-09 21:08:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654808950000|2022-06-09 21:09:10|540.49|537.69|540.49|537.69|540.49|537.69|540.49|537.69|0
1654808970000|2022-06-09 21:09:30|540.46|537.66|540.49|537.69|540.49|537.69|540.46|537.66|0
1654809020000|2022-06-09 21:10:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654809030000|2022-06-09 21:10:30|540.33|537.53|540.38|537.58|540.38|537.58|540.33|537.53|0
1654809040000|2022-06-09 21:10:40|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1654809050000|2022-06-09 21:10:50|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1654809070000|2022-06-09 21:11:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1654809080000|2022-06-09 21:11:20|540.43|537.63|540.33|537.53|540.43|537.63|540.33|537.53|0
1654809090000|2022-06-09 21:11:30|540.3|537.5|540.46|537.66|540.46|537.66|540.3|537.5|0
1654809100000|2022-06-09 21:11:40|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654809110000|2022-06-09 21:11:50|541.32|538.52|540.9|538.1|541.32|538.52|540.9|538.1|0
1654809120000|2022-06-09 21:12:00|540.74|537.94|540.77|537.97|540.77|537.97|540.74|537.94|0
1654809130000|2022-06-09 21:12:10|540.74|537.94|540.77|537.97|540.77|537.97|540.74|537.94|0
1654809140000|2022-06-09 21:12:20|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1654809180000|2022-06-09 21:13:00|540.19|537.39|540.19|537.39|540.19|537.39|540.19|537.39|0
1654809190000|2022-06-09 21:13:10|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1654809200000|2022-06-09 21:13:20|539.88|537.08|539.83|537.03|539.88|537.08|539.83|537.03|0
1654809210000|2022-06-09 21:13:30|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1654809250000|2022-06-09 21:14:10|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1654809260000|2022-06-09 21:14:20|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1654809270000|2022-06-09 21:14:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1654809300000|2022-06-09 21:15:00|539.99|537.19|539.91|537.11|539.99|537.19|539.88|537.08|0
1654809320000|2022-06-09 21:15:20|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1654809330000|2022-06-09 21:15:30|539.5|536.7|539.47|536.67|539.5|536.7|539.47|536.67|0
1654809340000|2022-06-09 21:15:40|539.19|536.39|539.63|536.83|539.63|536.83|539.19|536.39|0
1654809350000|2022-06-09 21:15:50|539.74|536.94|539.74|536.94|539.74|536.94|539.74|536.94|0
1654809360000|2022-06-09 21:16:00|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1654809400000|2022-06-09 21:16:40|539.63|536.83|539.66|536.86|539.66|536.86|539.63|536.83|0
1654809410000|2022-06-09 21:16:50|539.74|536.94|539.74|536.94|539.74|536.94|539.74|536.94|0
1654809420000|2022-06-09 21:17:00|539.85|537.05|539.96|537.16|539.96|537.16|539.85|537.05|0
1654809430000|2022-06-09 21:17:10|540.02|537.22|540.33|537.53|540.33|537.53|540.02|537.22|0
1654809440000|2022-06-09 21:17:20|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654809450000|2022-06-09 21:17:30|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1654809460000|2022-06-09 21:17:40|540.6|537.8|540.32|537.52|540.6|537.8|540.32|537.52|0
1654809470000|2022-06-09 21:17:50|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1654809480000|2022-06-09 21:18:00|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1654809490000|2022-06-09 21:18:10|540.49|537.69|540.49|537.69|540.49|537.69|540.49|537.69|0
1654809510000|2022-06-09 21:18:30|540.54|537.74|540.54|537.74|540.54|537.74|540.54|537.74|0
1654809520000|2022-06-09 21:18:40|540.41|537.61|540.43|537.63|540.43|537.63|540.41|537.61|0
1654809540000|2022-06-09 21:19:00|540.38|537.58|540.38|537.58|540.38|537.58|540.38|537.58|0
1654809550000|2022-06-09 21:19:10|540.19|537.39|540.19|537.39|540.19|537.39|540.19|537.39|0
1654809570000|2022-06-09 21:19:30|540.1|537.3|540.1|537.3|540.1|537.3|540.1|537.3|0
1654809590000|2022-06-09 21:19:50|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654809630000|2022-06-09 21:20:30|539.94|537.14|540.04|537.24|540.04|537.24|539.94|537.14|0
1654809640000|2022-06-09 21:20:40|540.07|537.27|540.21|537.41|540.21|537.41|540.07|537.27|0
1654809660000|2022-06-09 21:21:00|540.07|537.27|539.96|537.16|540.07|537.27|539.96|537.16|0
1654809690000|2022-06-09 21:21:30|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1654809740000|2022-06-09 21:22:20|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1654809760000|2022-06-09 21:22:40|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1654809770000|2022-06-09 21:22:50|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1654809820000|2022-06-09 21:23:40|539.88|537.08|539.91|537.11|539.91|537.11|539.88|537.08|0
1654809860000|2022-06-09 21:24:20|539.87|537.07|539.87|537.07|539.87|537.07|539.87|537.07|0
1654809880000|2022-06-09 21:24:40|539.99|537.19|539.87|537.07|539.99|537.19|539.87|537.07|0
1654809930000|2022-06-09 21:25:30|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1654809960000|2022-06-09 21:26:00|539.87|537.07|539.87|537.07|539.87|537.07|539.87|537.07|0
1654809970000|2022-06-09 21:26:10|539.82|537.02|539.82|537.02|539.82|537.02|539.82|537.02|0
1654809980000|2022-06-09 21:26:20|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1654810050000|2022-06-09 21:27:30|539.93|537.13|539.93|537.13|539.93|537.13|539.93|537.13|0
1654810060000|2022-06-09 21:27:40|539.9|537.1|539.87|537.07|539.9|537.1|539.87|537.07|0
1654810070000|2022-06-09 21:27:50|539.82|537.02|539.9|537.1|539.9|537.1|539.82|537.02|0
1654810080000|2022-06-09 21:28:00|540.12|537.32|540.12|537.32|540.12|537.32|540.12|537.32|0
1654810090000|2022-06-09 21:28:10|539.74|536.94|539.74|536.94|539.74|536.94|539.74|536.94|0
1654810100000|2022-06-09 21:28:20|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654810220000|2022-06-09 21:30:20|540.02|537.22|540.21|537.41|540.21|537.41|540.02|537.22|0
1654810230000|2022-06-09 21:30:30|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1654810240000|2022-06-09 21:30:40|539.99|537.19|539.93|537.13|539.99|537.19|539.93|537.13|0
1654810250000|2022-06-09 21:30:50|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1654810300000|2022-06-09 21:31:40|540.12|537.32|540.12|537.32|540.12|537.32|540.12|537.32|0
1654810310000|2022-06-09 21:31:50|540.04|537.24|540.02|537.22|540.04|537.24|540.02|537.22|0
1654810320000|2022-06-09 21:32:00|540.04|537.24|540.02|537.22|540.04|537.24|540.02|537.22|0
1654810340000|2022-06-09 21:32:20|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1654810370000|2022-06-09 21:32:50|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654810400000|2022-06-09 21:33:20|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1654810410000|2022-06-09 21:33:30|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1654810430000|2022-06-09 21:33:50|539.77|536.97|539.77|536.97|539.77|536.97|539.77|536.97|0
1654810470000|2022-06-09 21:34:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1654810490000|2022-06-09 21:34:50|539.82|537.02|539.82|537.02|539.82|537.02|539.82|537.02|0
1654810500000|2022-06-09 21:35:00|539.77|536.97|539.77|536.97|539.77|536.97|539.77|536.97|0
1654810510000|2022-06-09 21:35:10|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1654810520000|2022-06-09 21:35:20|539.77|536.97|539.77|536.97|539.77|536.97|539.77|536.97|0
1654810530000|2022-06-09 21:35:30|539.82|537.02|539.82|537.02|539.82|537.02|539.82|537.02|0
1654810600000|2022-06-09 21:36:40|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1654810630000|2022-06-09 21:37:10|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1654810640000|2022-06-09 21:37:20|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1654810650000|2022-06-09 21:37:30|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1654810660000|2022-06-09 21:37:40|539.93|537.13|539.93|537.13|539.93|537.13|539.93|537.13|0
1654810670000|2022-06-09 21:37:50|539.9|537.1|539.9|537.1|539.9|537.1|539.9|537.1|0
1654810690000|2022-06-09 21:38:10|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1654810830000|2022-06-09 21:40:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1654811050000|2022-06-09 21:44:10|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1654811180000|2022-06-09 21:46:20|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1654811200000|2022-06-09 21:46:40|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1654811360000|2022-06-09 21:49:20|539.76|536.96|539.78|536.98|539.78|536.98|539.76|536.96|0
1654811370000|2022-06-09 21:49:30|539.76|536.96|539.81|537.01|539.81|537.01|539.76|536.96|0
1654811380000|2022-06-09 21:49:40|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1654811390000|2022-06-09 21:49:50|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1654811410000|2022-06-09 21:50:10|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1654811420000|2022-06-09 21:50:20|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1654811470000|2022-06-09 21:51:10|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1654811520000|2022-06-09 21:52:00|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1654811580000|2022-06-09 21:53:00|539.62|536.82|539.62|536.82|539.62|536.82|539.62|536.82|0
1654811590000|2022-06-09 21:53:10|539.71|536.91|539.71|536.91|539.71|536.91|539.71|536.91|0
1654811630000|2022-06-09 21:53:50|539.73|536.93|539.68|536.88|539.73|536.93|539.68|536.88|0
1654811640000|2022-06-09 21:54:00|539.62|536.82|539.62|536.82|539.62|536.82|539.62|536.82|0
1654811660000|2022-06-09 21:54:20|539.59|536.79|539.62|536.82|539.62|536.82|539.59|536.79|0
1654811810000|2022-06-09 21:56:50|539.56|536.76|539.59|536.79|539.59|536.79|539.56|536.76|0
1654811830000|2022-06-09 21:57:10|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1654811840000|2022-06-09 21:57:20|539.81|537.01|539.98|537.18|539.98|537.18|539.81|537.01|0
1654811850000|2022-06-09 21:57:30|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1654811860000|2022-06-09 21:57:40|539.81|537.01|539.78|536.98|539.81|537.01|539.78|536.98|0
1654811870000|2022-06-09 21:57:50|539.76|536.96|539.86|537.06|539.86|537.06|539.64|536.84|0
1654811880000|2022-06-09 21:58:00|539.67|536.87|539.62|536.82|539.67|536.87|539.62|536.82|0
1654811890000|2022-06-09 21:58:10|539.56|536.76|539.59|536.79|539.59|536.79|539.56|536.76|0
1654811900000|2022-06-09 21:58:20|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1654811930000|2022-06-09 21:58:50|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1654811940000|2022-06-09 21:59:00|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1654811960000|2022-06-09 21:59:20|538.24|535.44|539.1|536.3|539.1|536.3|538.24|535.44|0
1654811970000|2022-06-09 21:59:30|539.32|536.52|539.23|536.43|539.32|536.52|539.23|536.43|0
1654811980000|2022-06-09 21:59:40|538.93|536.13|539.07|536.27|539.07|536.27|538.66|535.86|0
1654811990000|2022-06-09 21:59:50|539.01|536.21|538.6|535.8|539.01|536.21|538.6|535.8|0
1654812000000|2022-06-09 22:00:00|538.26|535.46|539.4|536.6|539.4|536.6|538.26|535.46|0
1654812010000|2022-06-09 22:00:10|539.11|536.31|538.92|536.12|539.11|536.31|538.92|536.12|0
1654812020000|2022-06-09 22:00:20|538.83|536.03|538.64|535.84|538.83|536.03|538.54|535.74|0
1654812030000|2022-06-09 22:00:30|538.83|536.03|538.73|535.93|538.92|536.12|538.64|535.84|0
1654812040000|2022-06-09 22:00:40|539.02|536.22|538.73|535.93|539.02|536.22|538.73|535.93|0
1654812050000|2022-06-09 22:00:50|538.54|535.74|538.54|535.74|538.54|535.74|538.45|535.65|0
1654812060000|2022-06-09 22:01:00|538.35|535.55|538.16|535.36|538.45|535.65|538.16|535.36|0
1654812070000|2022-06-09 22:01:10|538.26|535.46|538.54|535.74|538.54|535.74|538.26|535.46|0
1654812080000|2022-06-09 22:01:20|538.35|535.55|538.16|535.36|538.35|535.55|538.16|535.36|0
1654812090000|2022-06-09 22:01:30|538.35|535.55|538.35|535.55|538.35|535.55|538.26|535.46|0
1654812100000|2022-06-09 22:01:40|538.54|535.74|539.3|536.5|539.3|536.5|538.54|535.74|0
1654812110000|2022-06-09 22:01:50|539.21|536.41|538.54|535.74|539.21|536.41|538.54|535.74|0
1654812120000|2022-06-09 22:02:00|538.73|535.93|538.73|535.93|538.83|536.03|538.73|535.93|0
1654812130000|2022-06-09 22:02:10|538.54|535.74|538.64|535.84|538.64|535.84|538.54|535.74|0
1654812140000|2022-06-09 22:02:20|538.73|535.93|538.83|536.03|538.92|536.12|538.73|535.93|0
1654812150000|2022-06-09 22:02:30|538.92|536.12|539.02|536.22|539.11|536.31|538.92|536.12|0
1654812160000|2022-06-09 22:02:40|539.11|536.31|539.21|536.41|539.3|536.5|539.11|536.31|0
1654812170000|2022-06-09 22:02:50|539.3|536.5|539.68|536.88|539.68|536.88|539.3|536.5|0
1654812180000|2022-06-09 22:03:00|539.87|537.07|540.25|537.45|540.25|537.45|539.87|537.07|0
1654812190000|2022-06-09 22:03:10|540.44|537.64|540.73|537.93|540.73|537.93|540.44|537.64|0
1654812200000|2022-06-09 22:03:20|540.63|537.83|540.73|537.93|540.73|537.93|540.44|537.64|0
1654812210000|2022-06-09 22:03:30|540.63|537.83|540.63|537.83|540.82|538.02|540.63|537.83|0
1654812220000|2022-06-09 22:03:40|541.2|538.4|541.39|538.59|541.39|538.59|541.2|538.4|0
1654812230000|2022-06-09 22:03:50|541.2|538.4|541.49|538.69|541.49|538.69|541.2|538.4|0
1654812240000|2022-06-09 22:04:00|541.3|538.5|541.39|538.59|541.39|538.59|541.3|538.5|0
1654812250000|2022-06-09 22:04:10|541.11|538.31|541.11|538.31|541.2|538.4|541.01|538.21|0
1654812260000|2022-06-09 22:04:20|540.82|538.02|539.49|536.69|540.82|538.02|539.49|536.69|0
1654812270000|2022-06-09 22:04:30|539.59|536.79|539.68|536.88|539.68|536.88|539.59|536.79|0
1654812280000|2022-06-09 22:04:40|539.59|536.79|539.59|536.79|539.59|536.79|539.49|536.69|0
1654812290000|2022-06-09 22:04:50|540.35|537.55|539.87|537.07|540.35|537.55|539.87|537.07|0
1654812300000|2022-06-09 22:05:00|539.97|537.17|539.87|537.07|539.97|537.17|539.87|537.07|0
1654812340000|2022-06-09 22:05:40|540.16|537.36|540.25|537.45|540.25|537.45|540.16|537.36|0
1654812360000|2022-06-09 22:06:00|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1654812380000|2022-06-09 22:06:20|540.35|537.55|540.25|537.45|540.44|537.64|540.25|537.45|0
1654812390000|2022-06-09 22:06:30|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1654812400000|2022-06-09 22:06:40|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1654812510000|2022-06-09 22:08:30|540.44|537.64|540.25|537.45|540.44|537.64|540.25|537.45|0
1654812530000|2022-06-09 22:08:50|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654812540000|2022-06-09 22:09:00|540.73|537.93|540.82|538.02|540.82|538.02|540.73|537.93|0
1654812550000|2022-06-09 22:09:10|541.01|538.21|541.01|538.21|541.01|538.21|541.01|538.21|0
1654812580000|2022-06-09 22:09:40|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1654812600000|2022-06-09 22:10:00|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1654812630000|2022-06-09 22:10:30|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1654812670000|2022-06-09 22:11:10|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1654812700000|2022-06-09 22:11:40|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1654812760000|2022-06-09 22:12:40|541.96|539.16|542.15|539.35|542.15|539.35|541.96|539.16|0
1654812800000|2022-06-09 22:13:20|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1654812830000|2022-06-09 22:13:50|542.53|539.73|541.96|539.16|542.53|539.73|541.96|539.16|0
1654812840000|2022-06-09 22:14:00|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1654812880000|2022-06-09 22:14:40|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1654812890000|2022-06-09 22:14:50|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1654812910000|2022-06-09 22:15:10|542.72|539.92|542.72|539.92|542.72|539.92|542.72|539.92|0
1654812920000|2022-06-09 22:15:20|542.91|540.11|543.1|540.3|543.1|540.3|542.91|540.11|0
1654812930000|2022-06-09 22:15:30|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1654812940000|2022-06-09 22:15:40|543|540.2|543.1|540.3|543.29|540.49|543|540.2|0
1654812960000|2022-06-09 22:16:00|542.91|540.11|542.53|539.73|543|540.2|542.53|539.73|0
1654812970000|2022-06-09 22:16:10|542.34|539.54|542.14|539.34|542.34|539.54|542.14|539.34|0
1654812980000|2022-06-09 22:16:20|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1654812990000|2022-06-09 22:16:30|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1654813010000|2022-06-09 22:16:50|542.53|539.73|542.14|539.34|542.53|539.73|542.14|539.34|0
1654813030000|2022-06-09 22:17:10|542.52|539.72|542.43|539.63|542.52|539.72|542.43|539.63|0
1654813050000|2022-06-09 22:17:30|542.52|539.72|541.76|538.96|542.52|539.72|541.76|538.96|0
1654813060000|2022-06-09 22:17:40|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1654813080000|2022-06-09 22:18:00|541.67|538.87|542.14|539.34|542.14|539.34|541.67|538.87|0
1654813100000|2022-06-09 22:18:20|542.24|539.44|542.33|539.53|542.33|539.53|542.24|539.44|0
1654813110000|2022-06-09 22:18:30|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1654813120000|2022-06-09 22:18:40|542.33|539.53|542.14|539.34|542.33|539.53|542.14|539.34|0
1654813130000|2022-06-09 22:18:50|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1654813140000|2022-06-09 22:19:00|542.14|539.34|542.14|539.34|542.24|539.44|541.95|539.15|0
1654813150000|2022-06-09 22:19:10|542.24|539.44|541.95|539.15|542.24|539.44|541.95|539.15|0
1654813170000|2022-06-09 22:19:30|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1654813180000|2022-06-09 22:19:40|542.05|539.25|542.14|539.34|542.24|539.44|542.05|539.25|0
1654813190000|2022-06-09 22:19:50|542.33|539.53|542.43|539.63|542.43|539.63|542.33|539.53|0
1654813200000|2022-06-09 22:20:00|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1654813220000|2022-06-09 22:20:20|542.43|539.63|542.52|539.72|542.62|539.82|542.43|539.63|0
1654813230000|2022-06-09 22:20:30|542.71|539.91|542.52|539.72|542.71|539.91|542.52|539.72|0
1654813240000|2022-06-09 22:20:40|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654813250000|2022-06-09 22:20:50|542.9|540.1|543|540.2|543|540.2|542.9|540.1|0
1654813260000|2022-06-09 22:21:00|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1654813280000|2022-06-09 22:21:20|543.28|540.48|543.09|540.29|543.28|540.48|543.09|540.29|0
1654813290000|2022-06-09 22:21:30|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1654813310000|2022-06-09 22:21:50|543.76|540.96|543.76|540.96|544.05|541.25|543.67|540.87|0
1654813320000|2022-06-09 22:22:00|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1654813330000|2022-06-09 22:22:10|543.47|540.67|543.67|540.87|543.67|540.87|543.47|540.67|0
1654813340000|2022-06-09 22:22:20|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1654813350000|2022-06-09 22:22:30|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1654813360000|2022-06-09 22:22:40|543.86|541.06|543.67|540.87|543.86|541.06|543.67|540.87|0
1654813370000|2022-06-09 22:22:50|543.86|541.06|544.24|541.44|544.24|541.44|543.86|541.06|0
1654813390000|2022-06-09 22:23:10|544.05|541.25|543.95|541.15|544.05|541.25|543.95|541.15|0
1654813400000|2022-06-09 22:23:20|543.86|541.06|543.76|540.96|543.86|541.06|543.76|540.96|0
1654813410000|2022-06-09 22:23:30|543.66|540.86|543.47|540.67|543.66|540.86|543.47|540.67|0
1654813420000|2022-06-09 22:23:40|543.66|540.86|544.05|541.25|544.05|541.25|543.66|540.86|0
1654813430000|2022-06-09 22:23:50|543.95|541.15|543.76|540.96|543.95|541.15|543.76|540.96|0
1654813440000|2022-06-09 22:24:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1654813450000|2022-06-09 22:24:10|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1654813460000|2022-06-09 22:24:20|544.24|541.44|544.05|541.25|544.24|541.44|543.95|541.15|0
1654813470000|2022-06-09 22:24:30|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1654813480000|2022-06-09 22:24:40|543.76|540.96|544.14|541.34|544.14|541.34|543.66|540.86|0
1654813490000|2022-06-09 22:24:50|543.66|540.86|544.05|541.25|544.05|541.25|543.66|540.86|0
1654813510000|2022-06-09 22:25:10|543.85|541.05|543.66|540.86|543.85|541.05|543.66|540.86|0
1654813520000|2022-06-09 22:25:20|543.57|540.77|543.38|540.58|543.57|540.77|543.38|540.58|0
1654813530000|2022-06-09 22:25:30|543.47|540.67|543.85|541.05|543.85|541.05|543.47|540.67|0
1654813540000|2022-06-09 22:25:40|543.66|540.86|543.47|540.67|543.66|540.86|543.47|540.67|0
1654813550000|2022-06-09 22:25:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1654813560000|2022-06-09 22:26:00|543.57|540.77|543.47|540.67|543.57|540.77|543.47|540.67|0
1654813570000|2022-06-09 22:26:10|543.28|540.48|543.66|540.86|543.66|540.86|543.28|540.48|0
1654813590000|2022-06-09 22:26:30|543.57|540.77|543.57|540.77|543.57|540.77|543.57|540.77|0
1654813600000|2022-06-09 22:26:40|543.47|540.67|543.66|540.86|543.66|540.86|543.47|540.67|0
1654813610000|2022-06-09 22:26:50|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1654813620000|2022-06-09 22:27:00|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1654813640000|2022-06-09 22:27:20|543.57|540.77|543.66|540.86|543.66|540.86|543.57|540.77|0
1654813650000|2022-06-09 22:27:30|543.76|540.96|543.85|541.05|543.85|541.05|543.76|540.96|0
1654813660000|2022-06-09 22:27:40|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1654813700000|2022-06-09 22:28:20|544.14|541.34|544.04|541.24|544.14|541.34|544.04|541.24|0
1654813720000|2022-06-09 22:28:40|543.85|541.05|543.66|540.86|544.04|541.24|543.66|540.86|0
1654813730000|2022-06-09 22:28:50|543.47|540.67|543.57|540.77|543.66|540.86|543.28|540.48|0
1654813740000|2022-06-09 22:29:00|543.66|540.86|543.85|541.05|543.85|541.05|543.66|540.86|0
1654813750000|2022-06-09 22:29:10|543.76|540.96|543.66|540.86|543.76|540.96|543.47|540.67|0
1654813760000|2022-06-09 22:29:20|543.47|540.67|543.47|540.67|543.47|540.67|543.47|540.67|0
1654813780000|2022-06-09 22:29:40|543.66|540.86|543.47|540.67|543.76|540.96|543.47|540.67|0
1654813790000|2022-06-09 22:29:50|543.57|540.77|543.66|540.86|543.66|540.86|543.47|540.67|0
1654813800000|2022-06-09 22:30:00|543.47|540.67|543.66|540.86|543.66|540.86|543.47|540.67|0
1654813810000|2022-06-09 22:30:10|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1654813820000|2022-06-09 22:30:20|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1654813830000|2022-06-09 22:30:30|543.85|541.05|543.95|541.15|543.95|541.15|543.85|541.05|0
1654813840000|2022-06-09 22:30:40|544.04|541.24|543.66|540.86|544.04|541.24|543.66|540.86|0
1654813850000|2022-06-09 22:30:50|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1654813860000|2022-06-09 22:31:00|543.76|540.96|543.66|540.86|543.85|541.05|543.66|540.86|0
1654813870000|2022-06-09 22:31:10|543.47|540.67|543.28|540.48|543.47|540.67|543.28|540.48|0
1654813890000|2022-06-09 22:31:30|543.38|540.58|543.47|540.67|543.47|540.67|543.38|540.58|0
1654813900000|2022-06-09 22:31:40|543.28|540.48|543.28|540.48|543.47|540.67|543.28|540.48|0
1654813910000|2022-06-09 22:31:50|543.47|540.67|543.47|540.67|543.47|540.67|543.47|540.67|0
1654813920000|2022-06-09 22:32:00|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1654813930000|2022-06-09 22:32:10|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1654813940000|2022-06-09 22:32:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654813960000|2022-06-09 22:32:40|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1654813980000|2022-06-09 22:33:00|543.19|540.39|543.09|540.29|543.19|540.39|543.09|540.29|0
1654813990000|2022-06-09 22:33:10|542.9|540.1|543.09|540.29|543.09|540.29|542.9|540.1|0
1654814020000|2022-06-09 22:33:40|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1654814030000|2022-06-09 22:33:50|543.66|540.86|543.47|540.67|543.66|540.86|543.47|540.67|0
1654814040000|2022-06-09 22:34:00|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1654814060000|2022-06-09 22:34:20|543.38|540.58|543.47|540.67|543.47|540.67|543.38|540.58|0
1654814070000|2022-06-09 22:34:30|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1654814080000|2022-06-09 22:34:40|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1654814190000|2022-06-09 22:36:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654814240000|2022-06-09 22:37:20|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814260000|2022-06-09 22:37:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654814290000|2022-06-09 22:38:10|542.81|540.01|542.9|540.1|542.9|540.1|542.81|540.01|0
1654814300000|2022-06-09 22:38:20|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814350000|2022-06-09 22:39:10|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1654814370000|2022-06-09 22:39:30|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814420000|2022-06-09 22:40:20|542.52|539.72|542.71|539.91|542.71|539.91|542.52|539.72|0
1654814470000|2022-06-09 22:41:10|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654814480000|2022-06-09 22:41:20|542.71|539.91|542.9|540.1|542.9|540.1|542.71|539.91|0
1654814490000|2022-06-09 22:41:30|542.71|539.91|542.81|540.01|542.81|540.01|542.71|539.91|0
1654814500000|2022-06-09 22:41:40|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814540000|2022-06-09 22:42:20|542.9|540.1|542.71|539.91|542.9|540.1|542.71|539.91|0
1654814550000|2022-06-09 22:42:30|542.9|540.1|542.71|539.91|542.9|540.1|542.71|539.91|0
1654814560000|2022-06-09 22:42:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1654814570000|2022-06-09 22:42:50|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654814600000|2022-06-09 22:43:20|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814680000|2022-06-09 22:44:40|542.9|540.1|542.9|540.1|542.9|540.1|542.71|539.91|0
1654814690000|2022-06-09 22:44:50|542.81|540.01|542.9|540.1|542.9|540.1|542.81|540.01|0
1654814700000|2022-06-09 22:45:00|542.81|540.01|542.9|540.1|542.9|540.1|542.81|540.01|0
1654814710000|2022-06-09 22:45:10|542.71|539.91|542.71|539.91|542.81|540.01|542.71|539.91|0
1654814770000|2022-06-09 22:46:10|542.52|539.72|542.52|539.72|542.71|539.91|542.52|539.72|0
1654814780000|2022-06-09 22:46:20|542.71|539.91|542.52|539.72|542.71|539.91|542.52|539.72|0
1654814790000|2022-06-09 22:46:30|542.71|539.91|542.71|539.91|542.71|539.91|542.52|539.72|0
1654814810000|2022-06-09 22:46:50|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1654814820000|2022-06-09 22:47:00|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1654814830000|2022-06-09 22:47:10|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1654814840000|2022-06-09 22:47:20|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1654814860000|2022-06-09 22:47:40|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654814880000|2022-06-09 22:48:00|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1654814900000|2022-06-09 22:48:20|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654814910000|2022-06-09 22:48:30|542.13|539.33|542.13|539.33|542.32|539.52|542.13|539.33|0
1654814920000|2022-06-09 22:48:40|542.23|539.43|542.13|539.33|542.23|539.43|542.13|539.33|0
1654814930000|2022-06-09 22:48:50|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1654814940000|2022-06-09 22:49:00|541.94|539.14|541.75|538.95|541.94|539.14|541.75|538.95|0
1654814950000|2022-06-09 22:49:10|541.85|539.05|541.94|539.14|541.94|539.14|541.85|539.05|0
1654814960000|2022-06-09 22:49:20|541.56|538.76|541.56|538.76|541.56|538.76|541.56|538.76|0
1654814970000|2022-06-09 22:49:30|541.47|538.67|541.18|538.38|541.56|538.76|541.18|538.38|0
1654815010000|2022-06-09 22:50:10|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1654815030000|2022-06-09 22:50:30|540.8|538|541.18|538.38|541.18|538.38|540.8|538|0
1654815040000|2022-06-09 22:50:40|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1654815050000|2022-06-09 22:50:50|541.09|538.29|541.18|538.38|541.18|538.38|541.09|538.29|0
1654815060000|2022-06-09 22:51:00|541.37|538.57|541.37|538.57|541.37|538.57|541.37|538.57|0
1654815070000|2022-06-09 22:51:10|541.56|538.76|541.75|538.95|541.75|538.95|541.56|538.76|0
1654815080000|2022-06-09 22:51:20|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1654815100000|2022-06-09 22:51:40|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1654815110000|2022-06-09 22:51:50|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654815150000|2022-06-09 22:52:30|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1654815190000|2022-06-09 22:53:10|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654815200000|2022-06-09 22:53:20|542.61|539.81|542.51|539.71|542.61|539.81|542.51|539.71|0
1654815210000|2022-06-09 22:53:30|542.61|539.81|542.51|539.71|542.61|539.81|542.51|539.71|0
1654815220000|2022-06-09 22:53:40|542.42|539.62|542.32|539.52|542.42|539.62|542.32|539.52|0
1654815230000|2022-06-09 22:53:50|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1654815240000|2022-06-09 22:54:00|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654815270000|2022-06-09 22:54:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654815290000|2022-06-09 22:54:50|542.7|539.9|542.51|539.71|542.7|539.9|542.51|539.71|0
1654815310000|2022-06-09 22:55:10|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654815320000|2022-06-09 22:55:20|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654815400000|2022-06-09 22:56:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654815430000|2022-06-09 22:57:10|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654815440000|2022-06-09 22:57:20|542.7|539.9|542.8|540|542.8|540|542.7|539.9|0
1654815450000|2022-06-09 22:57:30|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654815520000|2022-06-09 22:58:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654815540000|2022-06-09 22:59:00|542.51|539.71|542.7|539.9|542.7|539.9|542.51|539.71|0
1654815600000|2022-06-09 23:00:00|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654815660000|2022-06-09 23:01:00|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654815690000|2022-06-09 23:01:30|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654815700000|2022-06-09 23:01:40|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1654815720000|2022-06-09 23:02:00|543.08|540.28|542.99|540.19|543.08|540.28|542.99|540.19|0
1654815730000|2022-06-09 23:02:10|542.89|540.09|542.99|540.19|542.99|540.19|542.89|540.09|0
1654815750000|2022-06-09 23:02:30|542.89|540.09|542.89|540.09|542.99|540.19|542.89|540.09|0
1654815760000|2022-06-09 23:02:40|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1654815840000|2022-06-09 23:04:00|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654815860000|2022-06-09 23:04:20|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654815890000|2022-06-09 23:04:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654816010000|2022-06-09 23:06:50|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654816020000|2022-06-09 23:07:00|542.8|540|542.8|540|542.8|540|542.7|539.9|0
1654816030000|2022-06-09 23:07:10|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654816040000|2022-06-09 23:07:20|542.51|539.71|542.7|539.9|542.7|539.9|542.51|539.71|0
1654816050000|2022-06-09 23:07:30|542.8|540|542.8|540|542.8|540|542.8|540|0
1654816060000|2022-06-09 23:07:40|542.7|539.9|542.8|540|542.8|540|542.7|539.9|0
1654816070000|2022-06-09 23:07:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654816080000|2022-06-09 23:08:00|542.7|539.9|542.89|540.09|542.89|540.09|542.7|539.9|0
1654816140000|2022-06-09 23:09:00|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1654816340000|2022-06-09 23:12:20|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1654816370000|2022-06-09 23:12:50|542.8|540|542.51|539.71|542.8|540|542.51|539.71|0
1654816460000|2022-06-09 23:14:20|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1654816470000|2022-06-09 23:14:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1654816480000|2022-06-09 23:14:40|542.7|539.9|542.51|539.71|542.7|539.9|542.51|539.71|0
1654816490000|2022-06-09 23:14:50|542.42|539.62|542.32|539.52|542.42|539.62|542.32|539.52|0
1654816510000|2022-06-09 23:15:10|542.51|539.71|542.32|539.52|542.51|539.71|542.32|539.52|0
1654816520000|2022-06-09 23:15:20|542.22|539.42|542.32|539.52|542.32|539.52|542.22|539.42|0
1654816530000|2022-06-09 23:15:30|542.7|539.9|542.7|539.9|542.7|539.9|542.61|539.81|0
1654816540000|2022-06-09 23:15:40|542.51|539.71|542.51|539.71|542.61|539.81|542.51|539.71|0
1654816620000|2022-06-09 23:17:00|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1654816660000|2022-06-09 23:17:40|542.22|539.42|542.32|539.52|542.32|539.52|542.22|539.42|0
1654816690000|2022-06-09 23:18:10|542.12|539.32|542.32|539.52|542.32|539.52|542.12|539.32|0
1654816700000|2022-06-09 23:18:20|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1654816740000|2022-06-09 23:19:00|541.74|538.94|541.36|538.56|541.74|538.94|541.36|538.56|0
1654816750000|2022-06-09 23:19:10|541.17|538.37|541.36|538.56|541.36|538.56|541.17|538.37|0
1654816760000|2022-06-09 23:19:20|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1654816780000|2022-06-09 23:19:40|541.74|538.94|541.36|538.56|541.74|538.94|541.36|538.56|0
1654816790000|2022-06-09 23:19:50|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654816810000|2022-06-09 23:20:10|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1654816820000|2022-06-09 23:20:20|540.79|537.99|540.6|537.8|540.79|537.99|540.6|537.8|0
1654816830000|2022-06-09 23:20:30|540.41|537.61|540.22|537.42|540.41|537.61|540.22|537.42|0
1654816840000|2022-06-09 23:20:40|540.03|537.23|540.13|537.33|540.41|537.61|540.03|537.23|0
1654816850000|2022-06-09 23:20:50|540.79|537.99|540.79|537.99|540.79|537.99|540.6|537.8|0
1654816860000|2022-06-09 23:21:00|540.6|537.8|540.22|537.42|540.6|537.8|540.22|537.42|0
1654816870000|2022-06-09 23:21:10|540.03|537.23|540.41|537.61|540.41|537.61|540.03|537.23|0
1654816880000|2022-06-09 23:21:20|540.6|537.8|540.6|537.8|540.79|537.99|540.6|537.8|0
1654816890000|2022-06-09 23:21:30|540.79|537.99|540.41|537.61|540.79|537.99|540.41|537.61|0
1654816900000|2022-06-09 23:21:40|540.32|537.52|540.03|537.23|540.41|537.61|540.03|537.23|0
1654816910000|2022-06-09 23:21:50|540.22|537.42|540.32|537.52|540.41|537.61|540.22|537.42|0
1654816920000|2022-06-09 23:22:00|540.22|537.42|539.84|537.04|540.22|537.42|539.84|537.04|0
1654816930000|2022-06-09 23:22:10|540.03|537.23|540.22|537.42|540.22|537.42|539.84|537.04|0
1654816940000|2022-06-09 23:22:20|540.03|537.23|540.6|537.8|540.6|537.8|540.03|537.23|0
1654816950000|2022-06-09 23:22:30|540.41|537.61|540.22|537.42|540.41|537.61|540.22|537.42|0
1654816960000|2022-06-09 23:22:40|540.03|537.23|540.22|537.42|540.41|537.61|540.03|537.23|0
1654816970000|2022-06-09 23:22:50|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1654816990000|2022-06-09 23:23:10|540.6|537.8|540.6|537.8|540.7|537.9|540.6|537.8|0
1654817000000|2022-06-09 23:23:20|540.41|537.61|540.22|537.42|540.41|537.61|540.22|537.42|0
1654817010000|2022-06-09 23:23:30|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1654817020000|2022-06-09 23:23:40|540.6|537.8|540.41|537.61|540.6|537.8|540.41|537.61|0
1654817030000|2022-06-09 23:23:50|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654817040000|2022-06-09 23:24:00|540.03|537.23|539.84|537.04|540.03|537.23|539.84|537.04|0
1654817050000|2022-06-09 23:24:10|540.03|537.23|539.84|537.04|540.03|537.23|539.84|537.04|0
1654817060000|2022-06-09 23:24:20|540.03|537.23|539.84|537.04|540.03|537.23|539.84|537.04|0
1654817070000|2022-06-09 23:24:30|539.75|536.95|539.84|537.04|539.84|537.04|539.65|536.85|0
1654817080000|2022-06-09 23:24:40|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1654817090000|2022-06-09 23:24:50|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1654817100000|2022-06-09 23:25:00|540.03|537.23|540.03|537.23|540.22|537.42|540.03|537.23|0
1654817110000|2022-06-09 23:25:10|540.13|537.33|539.84|537.04|540.13|537.33|539.84|537.04|0
1654817120000|2022-06-09 23:25:20|540.03|537.23|540.03|537.23|540.22|537.42|539.84|537.04|0
1654817130000|2022-06-09 23:25:30|540.13|537.33|540.6|537.8|540.6|537.8|540.13|537.33|0
1654817140000|2022-06-09 23:25:40|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1654817150000|2022-06-09 23:25:50|540.6|537.8|540.79|537.99|540.79|537.99|540.6|537.8|0
1654817160000|2022-06-09 23:26:00|540.98|538.18|540.89|538.09|540.98|538.18|540.79|537.99|0
1654817170000|2022-06-09 23:26:10|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654817180000|2022-06-09 23:26:20|541.36|538.56|541.55|538.75|541.55|538.75|541.36|538.56|0
1654817190000|2022-06-09 23:26:30|541.46|538.66|541.17|538.37|541.55|538.75|541.17|538.37|0
1654817200000|2022-06-09 23:26:40|540.98|538.18|540.79|537.99|540.98|538.18|540.79|537.99|0
1654817220000|2022-06-09 23:27:00|540.6|537.8|540.79|537.99|540.79|537.99|540.6|537.8|0
1654817230000|2022-06-09 23:27:10|540.98|538.18|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817240000|2022-06-09 23:27:20|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1654817250000|2022-06-09 23:27:30|541.08|538.28|540.98|538.18|541.08|538.28|540.98|538.18|0
1654817260000|2022-06-09 23:27:40|541.17|538.37|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817270000|2022-06-09 23:27:50|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654817280000|2022-06-09 23:28:00|541.08|538.28|541.17|538.37|541.17|538.37|541.08|538.28|0
1654817290000|2022-06-09 23:28:10|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1654817300000|2022-06-09 23:28:20|541.17|538.37|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817310000|2022-06-09 23:28:30|540.6|537.8|540.79|537.99|540.98|538.18|540.6|537.8|0
1654817320000|2022-06-09 23:28:40|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1654817330000|2022-06-09 23:28:50|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654817340000|2022-06-09 23:29:00|541.36|538.56|541.17|538.37|541.36|538.56|541.17|538.37|0
1654817360000|2022-06-09 23:29:20|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1654817370000|2022-06-09 23:29:30|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654817380000|2022-06-09 23:29:40|540.89|538.09|540.98|538.18|540.98|538.18|540.89|538.09|0
1654817390000|2022-06-09 23:29:50|541.17|538.37|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817400000|2022-06-09 23:30:00|541.17|538.37|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817420000|2022-06-09 23:30:20|540.79|537.99|540.41|537.61|540.79|537.99|540.41|537.61|0
1654817430000|2022-06-09 23:30:30|540.6|537.8|540.51|537.71|540.6|537.8|540.51|537.71|0
1654817440000|2022-06-09 23:30:40|540.41|537.61|540.41|537.61|540.6|537.8|540.41|537.61|0
1654817450000|2022-06-09 23:30:50|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654817460000|2022-06-09 23:31:00|540.03|537.23|539.84|537.04|540.03|537.23|539.84|537.04|0
1654817510000|2022-06-09 23:31:50|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1654817520000|2022-06-09 23:32:00|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654817550000|2022-06-09 23:32:30|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654817570000|2022-06-09 23:32:50|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1654817610000|2022-06-09 23:33:30|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1654817620000|2022-06-09 23:33:40|541.17|538.37|541.36|538.56|541.36|538.56|541.17|538.37|0
1654817640000|2022-06-09 23:34:00|541.17|538.37|540.98|538.18|541.17|538.37|540.98|538.18|0
1654817660000|2022-06-09 23:34:20|540.79|537.99|540.79|537.99|540.89|538.09|540.79|537.99|0
1654817670000|2022-06-09 23:34:30|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654817680000|2022-06-09 23:34:40|540.7|537.9|540.79|537.99|540.79|537.99|540.7|537.9|0
1654817690000|2022-06-09 23:34:50|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654817720000|2022-06-09 23:35:20|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1654817740000|2022-06-09 23:35:40|541.17|538.37|541.08|538.28|541.74|538.94|541.08|538.28|0
1654817750000|2022-06-09 23:35:50|541.36|538.56|540.98|538.18|541.36|538.56|540.98|538.18|0
1654817760000|2022-06-09 23:36:00|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1654817770000|2022-06-09 23:36:10|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1654817780000|2022-06-09 23:36:20|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1654817820000|2022-06-09 23:37:00|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1654817830000|2022-06-09 23:37:10|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1654817840000|2022-06-09 23:37:20|541.74|538.94|541.55|538.75|541.74|538.94|541.55|538.75|0
1654817870000|2022-06-09 23:37:50|541.65|538.85|541.55|538.75|541.65|538.85|541.55|538.75|0
1654817880000|2022-06-09 23:38:00|541.65|538.85|541.65|538.85|541.65|538.85|541.55|538.75|0
1654817890000|2022-06-09 23:38:10|541.74|538.94|541.65|538.85|541.74|538.94|541.55|538.75|0
1654817900000|2022-06-09 23:38:20|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1654817940000|2022-06-09 23:39:00|541.36|538.56|540.98|538.18|541.36|538.56|540.98|538.18|0
1654817950000|2022-06-09 23:39:10|540.79|537.99|540.79|537.99|540.98|538.18|540.79|537.99|0
1654817970000|2022-06-09 23:39:30|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654817980000|2022-06-09 23:39:40|540.41|537.61|540.22|537.42|540.41|537.61|540.22|537.42|0
1654817990000|2022-06-09 23:39:50|540.03|537.23|540.41|537.61|540.41|537.61|540.03|537.23|0
1654818010000|2022-06-09 23:40:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654818020000|2022-06-09 23:40:20|540.13|537.33|540.03|537.23|540.13|537.33|540.03|537.23|0
1654818030000|2022-06-09 23:40:30|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1654818040000|2022-06-09 23:40:40|539.65|536.85|539.65|536.85|539.65|536.85|539.65|536.85|0
1654818050000|2022-06-09 23:40:50|539.75|536.95|539.65|536.85|539.75|536.95|539.65|536.85|0
1654818060000|2022-06-09 23:41:00|539.46|536.66|539.46|536.66|539.65|536.85|539.46|536.66|0
1654818070000|2022-06-09 23:41:10|539.37|536.57|539.46|536.66|539.46|536.66|539.37|536.57|0
1654818080000|2022-06-09 23:41:20|539.65|536.85|539.46|536.66|539.65|536.85|539.46|536.66|0
1654818100000|2022-06-09 23:41:40|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1654818120000|2022-06-09 23:42:00|539.46|536.66|539.27|536.47|539.46|536.66|539.27|536.47|0
1654818130000|2022-06-09 23:42:10|539.37|536.57|539.65|536.85|539.65|536.85|539.37|536.57|0
1654818150000|2022-06-09 23:42:30|539.84|537.04|540.03|537.23|540.03|537.23|539.84|537.04|0
1654818160000|2022-06-09 23:42:40|539.94|537.14|539.84|537.04|540.03|537.23|539.84|537.04|0
1654818170000|2022-06-09 23:42:50|539.65|536.85|539.75|536.95|539.84|537.04|539.65|536.85|0
1654818180000|2022-06-09 23:43:00|539.84|537.04|539.84|537.04|539.84|537.04|539.65|536.85|0
1654818190000|2022-06-09 23:43:10|539.94|537.14|539.84|537.04|539.94|537.14|539.84|537.04|0
1654818200000|2022-06-09 23:43:20|539.75|536.95|540.03|537.23|540.03|537.23|539.75|536.95|0
1654818210000|2022-06-09 23:43:30|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654818220000|2022-06-09 23:43:40|540.41|537.61|540.22|537.42|540.41|537.61|540.22|537.42|0
1654818230000|2022-06-09 23:43:50|540.41|537.61|540.41|537.61|540.6|537.8|540.41|537.61|0
1654818240000|2022-06-09 23:44:00|540.79|537.99|540.79|537.99|540.98|538.18|540.79|537.99|0
1654818260000|2022-06-09 23:44:20|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654818270000|2022-06-09 23:44:30|540.51|537.71|540.41|537.61|540.51|537.71|540.41|537.61|0
1654818280000|2022-06-09 23:44:40|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654818300000|2022-06-09 23:45:00|540.79|537.99|540.79|537.99|540.79|537.99|540.6|537.8|0
1654818310000|2022-06-09 23:45:10|540.98|538.18|540.79|537.99|540.98|538.18|540.79|537.99|0
1654818320000|2022-06-09 23:45:20|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654818330000|2022-06-09 23:45:30|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1654818340000|2022-06-09 23:45:40|540.6|537.8|540.79|537.99|540.79|537.99|540.6|537.8|0
1654818350000|2022-06-09 23:45:50|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1654818360000|2022-06-09 23:46:00|540.98|538.18|540.98|538.18|541.17|538.37|540.98|538.18|0
1654818370000|2022-06-09 23:46:10|541.17|538.37|541.55|538.75|541.55|538.75|541.17|538.37|0
1654818380000|2022-06-09 23:46:20|541.74|538.94|541.55|538.75|541.74|538.94|541.55|538.75|0
1654818390000|2022-06-09 23:46:30|541.36|538.56|541.55|538.75|541.55|538.75|541.36|538.56|0
1654818400000|2022-06-09 23:46:40|541.36|538.56|541.36|538.56|541.55|538.75|541.36|538.56|0
1654818410000|2022-06-09 23:46:50|541.17|538.37|541.26|538.46|541.26|538.46|541.17|538.37|0
1654818420000|2022-06-09 23:47:00|541.07|538.27|541.17|538.37|541.17|538.37|541.07|538.27|0
1654818430000|2022-06-09 23:47:10|541.26|538.46|541.36|538.56|541.36|538.56|541.26|538.46|0
1654818440000|2022-06-09 23:47:20|541.17|538.37|541.07|538.27|541.36|538.56|541.07|538.27|0
1654818450000|2022-06-09 23:47:30|540.79|537.99|540.6|537.8|540.79|537.99|540.6|537.8|0
1654818460000|2022-06-09 23:47:40|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1654818470000|2022-06-09 23:47:50|540.6|537.8|540.69|537.89|540.69|537.89|540.6|537.8|0
1654818480000|2022-06-09 23:48:00|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1654818510000|2022-06-09 23:48:30|540.97|538.17|541.16|538.36|541.16|538.36|540.97|538.17|0
1654818520000|2022-06-09 23:48:40|540.97|538.17|540.78|537.98|540.97|538.17|540.78|537.98|0
1654818540000|2022-06-09 23:49:00|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1654818550000|2022-06-09 23:49:10|540.88|538.08|540.78|537.98|540.88|538.08|540.59|537.79|0
1654818560000|2022-06-09 23:49:20|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1654818580000|2022-06-09 23:49:40|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1654818600000|2022-06-09 23:50:00|540.78|537.98|540.59|537.79|540.78|537.98|540.59|537.79|0
1654818620000|2022-06-09 23:50:20|540.78|537.98|540.59|537.79|540.78|537.98|540.59|537.79|0
1654818630000|2022-06-09 23:50:30|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1654818640000|2022-06-09 23:50:40|540.5|537.7|540.5|537.7|540.59|537.79|540.5|537.7|0
1654818650000|2022-06-09 23:50:50|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1654818680000|2022-06-09 23:51:20|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1654818700000|2022-06-09 23:51:40|540.02|537.22|540.02|537.22|540.02|537.22|540.02|537.22|0
1654818720000|2022-06-09 23:52:00|540.21|537.41|540.12|537.32|540.4|537.6|540.12|537.32|0
1654818730000|2022-06-09 23:52:10|540.31|537.51|540.21|537.41|540.4|537.6|540.12|537.32|0
1654818750000|2022-06-09 23:52:30|540.12|537.32|538.51|535.71|540.12|537.32|538.51|535.71|0
1654818760000|2022-06-09 23:52:40|538.89|536.09|538.61|535.81|538.89|536.09|538.61|535.81|0
1654818770000|2022-06-09 23:52:50|538.8|536|539.27|536.47|539.27|536.47|538.8|536|0
1654818780000|2022-06-09 23:53:00|539.45|536.65|539.64|536.84|539.64|536.84|539.45|536.65|0
1654818800000|2022-06-09 23:53:20|539.83|537.03|540.02|537.22|540.02|537.22|539.83|537.03|0
1654818820000|2022-06-09 23:53:40|540.12|537.32|540.59|537.79|540.59|537.79|540.12|537.32|0
1654818840000|2022-06-09 23:54:00|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1654818860000|2022-06-09 23:54:20|540.69|537.89|540.69|537.89|540.69|537.89|540.69|537.89|0
1654818870000|2022-06-09 23:54:30|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1654818880000|2022-06-09 23:54:40|541.54|538.74|541.35|538.55|541.54|538.74|541.35|538.55|0
1654818890000|2022-06-09 23:54:50|541.26|538.46|541.16|538.36|541.26|538.46|541.16|538.36|0
1654818910000|2022-06-09 23:55:10|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1654818950000|2022-06-09 23:55:50|541.16|538.36|541.16|538.36|541.16|538.36|541.16|538.36|0
1654818960000|2022-06-09 23:56:00|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1654818970000|2022-06-09 23:56:10|541.35|538.55|541.16|538.36|541.54|538.74|541.16|538.36|0
1654818980000|2022-06-09 23:56:20|541.07|538.27|540.97|538.17|541.07|538.27|540.97|538.17|0
1654818990000|2022-06-09 23:56:30|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1654819000000|2022-06-09 23:56:40|540.88|538.08|540.78|537.98|540.97|538.17|540.78|537.98|0
1654819010000|2022-06-09 23:56:50|540.97|538.17|540.78|537.98|540.97|538.17|540.78|537.98|0
1654819030000|2022-06-09 23:57:10|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1654819040000|2022-06-09 23:57:20|540.88|538.08|540.78|537.98|540.88|538.08|540.78|537.98|0
1654819050000|2022-06-09 23:57:30|540.97|538.17|540.97|538.17|540.97|538.17|540.78|537.98|0
1654819060000|2022-06-09 23:57:40|540.88|538.08|540.97|538.17|540.97|538.17|540.88|538.08|0
1654819070000|2022-06-09 23:57:50|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1654819090000|2022-06-09 23:58:10|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1654819160000|2022-06-09 23:59:20|541.16|538.36|541.16|538.36|541.16|538.36|541.16|538.36|0
1654819170000|2022-06-09 23:59:30|541.35|538.55|541.16|538.36|541.35|538.55|541.16|538.36|0
1654819190000|2022-06-09 23:59:50|541.07|538.27|540.97|538.17|541.07|538.27|540.97|538.17|0
1654819200000|2022-06-10 00:00:00|540.59|537.79|540.78|537.98|540.78|537.98|540.59|537.79|0
1654819210000|2022-06-10 00:00:10|540.69|537.89|540.78|537.98|540.78|537.98|540.4|537.6|0
1654819220000|2022-06-10 00:00:20|540.59|537.79|540.21|537.41|540.59|537.79|540.21|537.41|0
1654819230000|2022-06-10 00:00:30|540.02|537.22|540.02|537.22|540.31|537.51|540.02|537.22|0
1654819240000|2022-06-10 00:00:40|539.83|537.03|540.02|537.22|540.02|537.22|539.83|537.03|0
1654819250000|2022-06-10 00:00:50|540.21|537.41|540.21|537.41|540.4|537.6|540.21|537.41|0
1654819260000|2022-06-10 00:01:00|540.4|537.6|541.54|538.74|541.54|538.74|540.4|537.6|0
1654819270000|2022-06-10 00:01:10|541.73|538.93|541.92|539.12|541.92|539.12|541.73|538.93|0
1654819280000|2022-06-10 00:01:20|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1654819290000|2022-06-10 00:01:30|541.64|538.84|541.92|539.12|541.92|539.12|541.64|538.84|0
1654819300000|2022-06-10 00:01:40|542.11|539.31|542.3|539.5|542.3|539.5|542.11|539.31|0
1654819310000|2022-06-10 00:01:50|542.21|539.41|542.3|539.5|542.3|539.5|542.21|539.41|0
1654819320000|2022-06-10 00:02:00|542.21|539.41|542.3|539.5|542.3|539.5|542.21|539.41|0
1654819350000|2022-06-10 00:02:30|542.21|539.41|542.11|539.31|542.21|539.41|542.11|539.31|0
1654819360000|2022-06-10 00:02:40|542.02|539.22|542.11|539.31|542.3|539.5|542.02|539.22|0
1654819370000|2022-06-10 00:02:50|542.21|539.41|541.73|538.93|542.3|539.5|541.73|538.93|0
1654819380000|2022-06-10 00:03:00|541.92|539.12|541.73|538.93|542.11|539.31|541.73|538.93|0
1654819390000|2022-06-10 00:03:10|541.92|539.12|541.73|538.93|541.92|539.12|541.73|538.93|0
1654819410000|2022-06-10 00:03:30|541.54|538.74|541.35|538.55|541.54|538.74|541.35|538.55|0
1654819420000|2022-06-10 00:03:40|541.16|538.36|541.16|538.36|541.16|538.36|540.97|538.17|0
1654819430000|2022-06-10 00:03:50|541.35|538.55|541.26|538.46|541.35|538.55|541.26|538.46|0
1654819440000|2022-06-10 00:04:00|541.16|538.36|541.26|538.46|541.35|538.55|541.16|538.36|0
1654819450000|2022-06-10 00:04:10|541.16|538.36|541.07|538.27|541.16|538.36|541.07|538.27|0
1654819460000|2022-06-10 00:04:20|540.97|538.17|541.07|538.27|541.07|538.27|540.97|538.17|0
1654819470000|2022-06-10 00:04:30|540.97|538.17|539.55|536.75|540.97|538.17|539.55|536.75|0
1654819480000|2022-06-10 00:04:40|539.64|536.84|538.88|536.08|539.64|536.84|538.88|536.08|0
1654819490000|2022-06-10 00:04:50|538.98|536.18|539.07|536.27|539.26|536.46|538.98|536.18|0
1654819500000|2022-06-10 00:05:00|539.26|536.46|539.64|536.84|539.64|536.84|539.26|536.46|0
1654819510000|2022-06-10 00:05:10|539.74|536.94|539.07|536.27|539.74|536.94|538.88|536.08|0
1654819520000|2022-06-10 00:05:20|538.88|536.08|539.26|536.46|539.26|536.46|538.88|536.08|0
1654819530000|2022-06-10 00:05:30|539.45|536.65|539.45|536.65|539.45|536.65|539.45|536.65|0
1654819540000|2022-06-10 00:05:40|539.64|536.84|539.64|536.84|539.64|536.84|539.45|536.65|0
1654819550000|2022-06-10 00:05:50|539.55|536.75|539.55|536.75|539.55|536.75|539.55|536.75|0
1654819560000|2022-06-10 00:06:00|539.64|536.84|539.83|537.03|540.02|537.22|539.64|536.84|0
1654819570000|2022-06-10 00:06:10|540.02|537.22|540.21|537.41|540.21|537.41|540.02|537.22|0
1654819580000|2022-06-10 00:06:20|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1654819590000|2022-06-10 00:06:30|540.59|537.79|540.78|537.98|540.78|537.98|540.59|537.79|0
1654819600000|2022-06-10 00:06:40|540.97|538.17|540.97|538.17|540.97|538.17|540.97|538.17|0
1654819610000|2022-06-10 00:06:50|540.78|537.98|540.78|537.98|540.97|538.17|540.78|537.98|0
1654819620000|2022-06-10 00:07:00|540.97|538.17|541.16|538.36|541.16|538.36|540.97|538.17|0
1654819640000|2022-06-10 00:07:20|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1654819650000|2022-06-10 00:07:30|541.16|538.36|541.35|538.55|541.35|538.55|541.16|538.36|0
1654819660000|2022-06-10 00:07:40|541.54|538.74|541.73|538.93|541.73|538.93|541.54|538.74|0
1654819670000|2022-06-10 00:07:50|541.54|538.74|541.73|538.93|541.73|538.93|541.54|538.74|0
1654819680000|2022-06-10 00:08:00|541.64|538.84|541.73|538.93|541.92|539.12|541.64|538.84|0
1654819690000|2022-06-10 00:08:10|541.54|538.74|541.73|538.93|541.73|538.93|541.54|538.74|0
1654819700000|2022-06-10 00:08:20|541.92|539.12|542.11|539.31|542.11|539.31|541.92|539.12|0
1654819710000|2022-06-10 00:08:30|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1654819720000|2022-06-10 00:08:40|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1654819740000|2022-06-10 00:09:00|541.73|538.93|541.92|539.12|541.92|539.12|541.73|538.93|0
1654819750000|2022-06-10 00:09:10|542.21|539.41|542.11|539.31|542.3|539.5|542.11|539.31|0
1654819760000|2022-06-10 00:09:20|541.92|539.12|542.02|539.22|542.02|539.22|541.92|539.12|0
1654819770000|2022-06-10 00:09:30|542.11|539.31|542.11|539.31|542.11|539.31|542.02|539.22|0
1654819780000|2022-06-10 00:09:40|542.3|539.5|542.11|539.31|542.3|539.5|542.11|539.31|0
1654819790000|2022-06-10 00:09:50|542.3|539.5|542.11|539.31|542.3|539.5|542.11|539.31|0
1654819800000|2022-06-10 00:10:00|542.3|539.5|543.25|540.45|543.25|540.45|542.3|539.5|0
1654819810000|2022-06-10 00:10:10|544.01|541.21|544.2|541.4|544.2|541.4|544.01|541.21|0
1654819820000|2022-06-10 00:10:20|544.58|541.78|544.96|542.16|544.96|542.16|544.58|541.78|0
1654819830000|2022-06-10 00:10:30|545.16|542.36|545.64|542.84|545.73|542.93|545.16|542.36|0
1654819840000|2022-06-10 00:10:40|545.73|542.93|545.54|542.74|545.73|542.93|545.54|542.74|0
1654819850000|2022-06-10 00:10:50|545.83|543.03|545.35|542.55|545.83|543.03|545.35|542.55|0
1654819860000|2022-06-10 00:11:00|545.15|542.35|545.15|542.35|545.15|542.35|544.96|542.16|0
1654819870000|2022-06-10 00:11:10|545.35|542.55|545.15|542.35|545.35|542.55|545.15|542.35|0
1654819880000|2022-06-10 00:11:20|545.35|542.55|545.73|542.93|545.73|542.93|545.25|542.45|0
1654819890000|2022-06-10 00:11:30|545.54|542.74|545.54|542.74|545.64|542.84|545.44|542.64|0
1654819900000|2022-06-10 00:11:40|545.44|542.64|545.35|542.55|545.44|542.64|545.35|542.55|0
1654819910000|2022-06-10 00:11:50|545.15|542.35|545.15|542.35|545.35|542.55|545.15|542.35|0
1654819920000|2022-06-10 00:12:00|545.35|542.55|545.54|542.74|545.54|542.74|545.25|542.45|0
1654819930000|2022-06-10 00:12:10|545.64|542.84|545.54|542.74|545.64|542.84|545.54|542.74|0
1654819940000|2022-06-10 00:12:20|545.73|542.93|545.35|542.55|545.83|543.03|545.35|542.55|0
1654819950000|2022-06-10 00:12:30|545.15|542.35|544.96|542.16|545.15|542.35|544.96|542.16|0
1654819960000|2022-06-10 00:12:40|544.87|542.07|544.77|541.97|544.96|542.16|544.77|541.97|0
1654819970000|2022-06-10 00:12:50|544.87|542.07|544.77|541.97|544.87|542.07|544.58|541.78|0
1654819980000|2022-06-10 00:13:00|545.34|542.54|545.15|542.35|545.54|542.74|545.15|542.35|0
1654819990000|2022-06-10 00:13:10|545.34|542.54|544.58|541.78|545.34|542.54|544.58|541.78|0
1654820000000|2022-06-10 00:13:20|544.77|541.97|544.58|541.78|544.96|542.16|544.58|541.78|0
1654820010000|2022-06-10 00:13:30|544.49|541.69|544.58|541.78|544.58|541.78|544.39|541.59|0
1654820020000|2022-06-10 00:13:40|544.87|542.07|544.87|542.07|544.87|542.07|544.77|541.97|0
1654820030000|2022-06-10 00:13:50|545.15|542.35|545.44|542.64|545.44|542.64|544.96|542.16|0
1654820040000|2022-06-10 00:14:00|545.34|542.54|545.54|542.74|545.54|542.74|545.34|542.54|0
1654820050000|2022-06-10 00:14:10|545.63|542.83|545.15|542.35|545.63|542.83|545.15|542.35|0
1654820060000|2022-06-10 00:14:20|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1654820070000|2022-06-10 00:14:30|544.87|542.07|545.06|542.26|545.15|542.35|544.87|542.07|0
1654820080000|2022-06-10 00:14:40|545.15|542.35|544.77|541.97|545.15|542.35|544.68|541.88|0
1654820090000|2022-06-10 00:14:50|544.87|542.07|544.77|541.97|544.87|542.07|544.77|541.97|0
1654820100000|2022-06-10 00:15:00|544.39|541.59|544.58|541.78|544.58|541.78|544.39|541.59|0
1654820110000|2022-06-10 00:15:10|544.68|541.88|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820120000|2022-06-10 00:15:20|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1654820130000|2022-06-10 00:15:30|544.77|541.97|544.58|541.78|544.77|541.97|544.58|541.78|0
1654820140000|2022-06-10 00:15:40|544.2|541.4|544.39|541.59|544.39|541.59|544.2|541.4|0
1654820150000|2022-06-10 00:15:50|544.58|541.78|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820160000|2022-06-10 00:16:00|544.58|541.78|544.58|541.78|544.58|541.78|544.39|541.59|0
1654820170000|2022-06-10 00:16:10|544.77|541.97|544.58|541.78|544.77|541.97|544.58|541.78|0
1654820180000|2022-06-10 00:16:20|544.77|541.97|544.96|542.16|544.96|542.16|544.77|541.97|0
1654820190000|2022-06-10 00:16:30|544.77|541.97|544.96|542.16|544.96|542.16|544.77|541.97|0
1654820200000|2022-06-10 00:16:40|545.06|542.26|545.06|542.26|545.15|542.35|545.06|542.26|0
1654820210000|2022-06-10 00:16:50|544.96|542.16|545.15|542.35|545.15|542.35|544.96|542.16|0
1654820220000|2022-06-10 00:17:00|544.96|542.16|545.15|542.35|545.15|542.35|544.96|542.16|0
1654820230000|2022-06-10 00:17:10|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1654820240000|2022-06-10 00:17:20|545.06|542.26|545.34|542.54|545.34|542.54|545.06|542.26|0
1654820250000|2022-06-10 00:17:30|545.53|542.73|545.53|542.73|545.53|542.73|545.53|542.73|0
1654820270000|2022-06-10 00:17:50|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1654820280000|2022-06-10 00:18:00|545.53|542.73|545.53|542.73|545.72|542.92|545.53|542.73|0
1654820290000|2022-06-10 00:18:10|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1654820300000|2022-06-10 00:18:20|545.92|543.12|545.92|543.12|545.92|543.12|545.92|543.12|0
1654820310000|2022-06-10 00:18:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1654820320000|2022-06-10 00:18:40|545.92|543.12|545.72|542.92|546.01|543.21|545.72|542.92|0
1654820330000|2022-06-10 00:18:50|545.53|542.73|545.34|542.54|545.53|542.73|545.34|542.54|0
1654820340000|2022-06-10 00:19:00|545.15|542.35|544.77|541.97|545.15|542.35|544.77|541.97|0
1654820350000|2022-06-10 00:19:10|544.39|541.59|544.58|541.78|544.58|541.78|544.39|541.59|0
1654820360000|2022-06-10 00:19:20|544.77|541.97|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820370000|2022-06-10 00:19:30|544.96|542.16|545.72|542.92|545.72|542.92|544.96|542.16|0
1654820380000|2022-06-10 00:19:40|545.34|542.54|545.72|542.92|546.01|543.21|545.34|542.54|0
1654820390000|2022-06-10 00:19:50|545.34|542.54|545.34|542.54|545.34|542.54|545.25|542.45|0
1654820400000|2022-06-10 00:20:00|545.53|542.73|545.53|542.73|545.53|542.73|545.34|542.54|0
1654820410000|2022-06-10 00:20:10|545.34|542.54|545.34|542.54|545.34|542.54|545.15|542.35|0
1654820420000|2022-06-10 00:20:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1654820440000|2022-06-10 00:20:40|544.96|542.16|544.77|541.97|544.96|542.16|544.77|541.97|0
1654820460000|2022-06-10 00:21:00|544.58|541.78|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820480000|2022-06-10 00:21:20|544.58|541.78|544.2|541.4|544.68|541.88|544.2|541.4|0
1654820490000|2022-06-10 00:21:30|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1654820500000|2022-06-10 00:21:40|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1654820510000|2022-06-10 00:21:50|543.63|540.83|543.82|541.02|543.82|541.02|543.63|540.83|0
1654820520000|2022-06-10 00:22:00|543.63|540.83|543.82|541.02|543.82|541.02|543.63|540.83|0
1654820540000|2022-06-10 00:22:20|544.01|541.21|543.82|541.02|544.01|541.21|543.63|540.83|0
1654820550000|2022-06-10 00:22:30|543.73|540.93|544.01|541.21|544.01|541.21|543.73|540.93|0
1654820560000|2022-06-10 00:22:40|544.2|541.4|544.58|541.78|544.58|541.78|544.2|541.4|0
1654820570000|2022-06-10 00:22:50|544.77|541.97|544.77|541.97|544.87|542.07|544.77|541.97|0
1654820580000|2022-06-10 00:23:00|544.96|542.16|545.15|542.35|545.15|542.35|544.96|542.16|0
1654820590000|2022-06-10 00:23:10|545.53|542.73|545.91|543.11|545.91|543.11|545.53|542.73|0
1654820600000|2022-06-10 00:23:20|545.72|542.92|545.91|543.11|545.91|543.11|545.72|542.92|0
1654820610000|2022-06-10 00:23:30|545.72|542.92|545.91|543.11|545.91|543.11|545.72|542.92|0
1654820620000|2022-06-10 00:23:40|545.72|542.92|545.53|542.73|545.72|542.92|545.53|542.73|0
1654820630000|2022-06-10 00:23:50|545.34|542.54|545.15|542.35|545.53|542.73|545.15|542.35|0
1654820640000|2022-06-10 00:24:00|545.34|542.54|545.72|542.92|545.72|542.92|545.34|542.54|0
1654820650000|2022-06-10 00:24:10|545.82|543.02|545.72|542.92|545.91|543.11|545.72|542.92|0
1654820660000|2022-06-10 00:24:20|545.53|542.73|545.72|542.92|545.72|542.92|545.34|542.54|0
1654820670000|2022-06-10 00:24:30|545.91|543.11|545.72|542.92|545.91|543.11|545.72|542.92|0
1654820680000|2022-06-10 00:24:40|545.91|543.11|545.91|543.11|545.91|543.11|545.82|543.02|0
1654820690000|2022-06-10 00:24:50|545.72|542.92|545.91|543.11|545.91|543.11|545.72|542.92|0
1654820700000|2022-06-10 00:25:00|546.1|543.3|546.87|544.07|546.87|544.07|546.1|543.3|0
1654820710000|2022-06-10 00:25:10|546.68|543.88|546.68|543.88|546.68|543.88|546.68|543.88|0
1654820720000|2022-06-10 00:25:20|546.87|544.07|545.91|543.11|546.87|544.07|545.91|543.11|0
1654820730000|2022-06-10 00:25:30|545.72|542.92|544.77|541.97|545.72|542.92|544.77|541.97|0
1654820740000|2022-06-10 00:25:40|544.58|541.78|544.77|541.97|544.77|541.97|544.39|541.59|0
1654820750000|2022-06-10 00:25:50|544.68|541.88|544.77|541.97|544.77|541.97|544.68|541.88|0
1654820760000|2022-06-10 00:26:00|544.58|541.78|544.96|542.16|544.96|542.16|544.58|541.78|0
1654820770000|2022-06-10 00:26:10|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1654820780000|2022-06-10 00:26:20|544.58|541.78|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820790000|2022-06-10 00:26:30|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1654820800000|2022-06-10 00:26:40|544.68|541.88|544.77|541.97|544.77|541.97|544.58|541.78|0
1654820810000|2022-06-10 00:26:50|544.58|541.78|544.39|541.59|544.58|541.78|544.39|541.59|0
1654820820000|2022-06-10 00:27:00|544.49|541.69|544.96|542.16|544.96|542.16|544.49|541.69|0
1654820830000|2022-06-10 00:27:10|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1654820850000|2022-06-10 00:27:30|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1654820880000|2022-06-10 00:28:00|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1654820890000|2022-06-10 00:28:10|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1654820900000|2022-06-10 00:28:20|544.77|541.97|545.15|542.35|545.15|542.35|544.77|541.97|0
1654820910000|2022-06-10 00:28:30|545.34|542.54|545.06|542.26|545.34|542.54|545.06|542.26|0
1654820920000|2022-06-10 00:28:40|545.15|542.35|544.87|542.07|545.15|542.35|544.87|542.07|0
1654820930000|2022-06-10 00:28:50|544.96|542.16|545.53|542.73|545.53|542.73|544.96|542.16|0
1654820940000|2022-06-10 00:29:00|545.72|542.92|545.91|543.11|545.91|543.11|545.72|542.92|0
1654820950000|2022-06-10 00:29:10|545.72|542.92|545.53|542.73|545.72|542.92|545.53|542.73|0
1654820960000|2022-06-10 00:29:20|545.34|542.54|545.15|542.35|545.53|542.73|545.15|542.35|0
1654820970000|2022-06-10 00:29:30|544.96|542.16|544.77|541.97|544.96|542.16|544.77|541.97|0
1654820980000|2022-06-10 00:29:40|544.87|542.07|544.58|541.78|544.87|542.07|544.58|541.78|0
1654820990000|2022-06-10 00:29:50|544.96|542.16|544.77|541.97|544.96|542.16|544.77|541.97|0
1654821000000|2022-06-10 00:30:00|545.34|542.54|546.1|543.3|546.1|543.3|545.34|542.54|0
1654821010000|2022-06-10 00:30:10|546.01|543.21|545.91|543.11|546.01|543.21|545.91|543.11|0
1654821020000|2022-06-10 00:30:20|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1654821030000|2022-06-10 00:30:30|545.91|543.11|545.72|542.92|545.91|543.11|545.72|542.92|0
1654821040000|2022-06-10 00:30:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1654821050000|2022-06-10 00:30:50|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1654821060000|2022-06-10 00:31:00|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1654821070000|2022-06-10 00:31:10|545.53|542.73|545.63|542.83|545.63|542.83|545.53|542.73|0
1654821080000|2022-06-10 00:31:20|545.53|542.73|545.72|542.92|545.72|542.92|545.53|542.73|0
1654821100000|2022-06-10 00:31:40|545.53|542.73|545.72|542.92|545.72|542.92|545.53|542.73|0
1654821110000|2022-06-10 00:31:50|545.63|542.83|545.91|543.11|545.91|543.11|545.63|542.83|0
1654821120000|2022-06-10 00:32:00|545.82|543.02|545.72|542.92|545.82|543.02|545.72|542.92|0
1654821130000|2022-06-10 00:32:10|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1654821140000|2022-06-10 00:32:20|545.53|542.73|545.53|542.73|545.53|542.73|545.53|542.73|0
1654821150000|2022-06-10 00:32:30|545.34|542.54|545.53|542.73|545.53|542.73|545.34|542.54|0
1654821160000|2022-06-10 00:32:40|545.72|542.92|545.34|542.54|545.72|542.92|545.34|542.54|0
1654821180000|2022-06-10 00:33:00|545.15|542.35|544.39|541.59|545.15|542.35|544.39|541.59|0
1654821190000|2022-06-10 00:33:10|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1654821200000|2022-06-10 00:33:20|544.39|541.59|544.19|541.39|544.39|541.59|544.19|541.39|0
1654821210000|2022-06-10 00:33:30|544.39|541.59|544.39|541.59|544.39|541.59|544.29|541.49|0
1654821220000|2022-06-10 00:33:40|544.58|541.78|544.38|541.58|544.58|541.78|544.38|541.58|0
1654821230000|2022-06-10 00:33:50|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1654821240000|2022-06-10 00:34:00|544.77|541.97|544.96|542.16|545.06|542.26|544.77|541.97|0
1654821250000|2022-06-10 00:34:10|544.77|541.97|544.58|541.78|544.96|542.16|544.58|541.78|0
1654821260000|2022-06-10 00:34:20|544.38|541.58|544|541.2|544.38|541.58|544|541.2|0
1654821270000|2022-06-10 00:34:30|543.43|540.63|543.62|540.82|543.62|540.82|543.43|540.63|0
1654821280000|2022-06-10 00:34:40|543.43|540.63|543.62|540.82|543.62|540.82|543.43|540.63|0
1654821300000|2022-06-10 00:35:00|543.81|541.01|543.62|540.82|543.81|541.01|543.62|540.82|0
1654821310000|2022-06-10 00:35:10|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1654821330000|2022-06-10 00:35:30|543.62|540.82|543.34|540.54|543.62|540.82|543.24|540.44|0
1654821340000|2022-06-10 00:35:40|543.24|540.44|543.24|540.44|543.43|540.63|543.24|540.44|0
1654821350000|2022-06-10 00:35:50|543.43|540.63|543.62|540.82|543.81|541.01|543.43|540.63|0
1654821360000|2022-06-10 00:36:00|543.81|541.01|543.62|540.82|543.81|541.01|543.62|540.82|0
1654821370000|2022-06-10 00:36:10|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1654821390000|2022-06-10 00:36:30|544.19|541.39|544|541.2|544.19|541.39|544|541.2|0
1654821400000|2022-06-10 00:36:40|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1654821410000|2022-06-10 00:36:50|544|541.2|544|541.2|544|541.2|544|541.2|0
1654821420000|2022-06-10 00:37:00|543.81|541.01|543.62|540.82|543.81|541.01|543.62|540.82|0
1654821430000|2022-06-10 00:37:10|543.81|541.01|544|541.2|544|541.2|543.81|541.01|0
1654821440000|2022-06-10 00:37:20|543.81|541.01|544|541.2|544|541.2|543.81|541.01|0
1654821450000|2022-06-10 00:37:30|543.81|541.01|544.19|541.39|544.19|541.39|543.81|541.01|0
1654821460000|2022-06-10 00:37:40|544.38|541.58|544.48|541.68|544.57|541.77|544.38|541.58|0
1654821470000|2022-06-10 00:37:50|544.76|541.96|544.76|541.96|544.76|541.96|544.57|541.77|0
1654821500000|2022-06-10 00:38:20|544.57|541.77|544.57|541.77|544.57|541.77|544.48|541.68|0
1654821510000|2022-06-10 00:38:30|544.38|541.58|544.19|541.39|544.38|541.58|544|541.2|0
1654821520000|2022-06-10 00:38:40|544|541.2|543.81|541.01|544|541.2|543.81|541.01|0
1654821530000|2022-06-10 00:38:50|543.62|540.82|543.81|541.01|544|541.2|543.62|540.82|0
1654821540000|2022-06-10 00:39:00|543.72|540.92|543.81|541.01|543.81|541.01|543.72|540.92|0
1654821550000|2022-06-10 00:39:10|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1654821560000|2022-06-10 00:39:20|543.43|540.63|543.62|540.82|543.62|540.82|543.43|540.63|0
1654821570000|2022-06-10 00:39:30|543.43|540.63|543.62|540.82|543.62|540.82|543.43|540.63|0
1654821580000|2022-06-10 00:39:40|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1654821590000|2022-06-10 00:39:50|543.62|540.82|543.53|540.73|543.62|540.82|543.53|540.73|0
1654821600000|2022-06-10 00:40:00|543.43|540.63|543.43|540.63|543.62|540.82|543.43|540.63|0
1654821610000|2022-06-10 00:40:10|543.62|540.82|543.81|541.01|543.81|541.01|543.62|540.82|0
1654821620000|2022-06-10 00:40:20|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1654821630000|2022-06-10 00:40:30|543.72|540.92|543.81|541.01|543.81|541.01|543.62|540.82|0
1654821640000|2022-06-10 00:40:40|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1654821650000|2022-06-10 00:40:50|543.81|541.01|543.62|540.82|543.81|541.01|543.43|540.63|0
1654821660000|2022-06-10 00:41:00|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1654821670000|2022-06-10 00:41:10|543.72|540.92|543.62|540.82|543.72|540.92|543.62|540.82|0
1654821680000|2022-06-10 00:41:20|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1654821690000|2022-06-10 00:41:30|544|541.2|543.91|541.11|544|541.2|543.91|541.11|0
1654821700000|2022-06-10 00:41:40|543.62|540.82|543.81|541.01|543.81|541.01|543.62|540.82|0
1654821710000|2022-06-10 00:41:50|543.62|540.82|543.43|540.63|543.62|540.82|543.24|540.44|0
1654821720000|2022-06-10 00:42:00|543.24|540.44|543.43|540.63|543.43|540.63|543.24|540.44|0
1654821730000|2022-06-10 00:42:10|543.24|540.44|543.43|540.63|543.43|540.63|543.24|540.44|0
1654821740000|2022-06-10 00:42:20|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1654821750000|2022-06-10 00:42:30|543.34|540.54|543.62|540.82|543.62|540.82|543.34|540.54|0
1654821760000|2022-06-10 00:42:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1654821770000|2022-06-10 00:42:50|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1654821790000|2022-06-10 00:43:10|543.43|540.63|543.24|540.44|543.43|540.63|543.24|540.44|0
1654821810000|2022-06-10 00:43:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1654821820000|2022-06-10 00:43:40|543.15|540.35|543.43|540.63|543.43|540.63|543.15|540.35|0
1654821850000|2022-06-10 00:44:10|543.24|540.44|543.15|540.35|543.24|540.44|543.15|540.35|0
1654821860000|2022-06-10 00:44:20|543.05|540.25|543.24|540.44|543.24|540.44|543.05|540.25|0
1654821870000|2022-06-10 00:44:30|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1654821880000|2022-06-10 00:44:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1654821890000|2022-06-10 00:44:50|543.24|540.44|543.34|540.54|543.62|540.82|543.24|540.44|0
1654821900000|2022-06-10 00:45:00|543.43|540.63|543.24|540.44|543.43|540.63|543.05|540.25|0
1654821920000|2022-06-10 00:45:20|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1654821930000|2022-06-10 00:45:30|543.34|540.54|543.24|540.44|543.43|540.63|543.24|540.44|0
1654821940000|2022-06-10 00:45:40|542.96|540.16|542.77|539.97|542.96|540.16|542.77|539.97|0
1654821950000|2022-06-10 00:45:50|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1654821960000|2022-06-10 00:46:00|542.48|539.68|542.67|539.87|542.67|539.87|542.48|539.68|0
1654821970000|2022-06-10 00:46:10|542.48|539.68|542.48|539.68|542.67|539.87|542.48|539.68|0
1654821980000|2022-06-10 00:46:20|542.67|539.87|542.86|540.06|542.86|540.06|542.67|539.87|0
1654821990000|2022-06-10 00:46:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1654822000000|2022-06-10 00:46:40|543.15|540.35|543.05|540.25|543.15|540.35|543.05|540.25|0
1654822010000|2022-06-10 00:46:50|543.15|540.35|543.24|540.44|543.24|540.44|543.15|540.35|0
1654822020000|2022-06-10 00:47:00|543.34|540.54|543.24|540.44|543.34|540.54|543.24|540.44|0
1654822030000|2022-06-10 00:47:10|543.15|540.35|543.24|540.44|543.43|540.63|543.15|540.35|0
1654822050000|2022-06-10 00:47:30|543.43|540.63|543.24|540.44|543.43|540.63|543.24|540.44|0
1654822060000|2022-06-10 00:47:40|543.62|540.82|543.81|541.01|543.81|541.01|543.43|540.63|0
1654822070000|2022-06-10 00:47:50|543.72|540.92|543.43|540.63|543.72|540.92|543.43|540.63|0
1654822080000|2022-06-10 00:48:00|543.24|540.44|543.53|540.73|543.53|540.73|543.24|540.44|0
1654822090000|2022-06-10 00:48:10|543.43|540.63|543.81|541.01|543.81|541.01|543.43|540.63|0
1654822100000|2022-06-10 00:48:20|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1654822110000|2022-06-10 00:48:30|543.81|541.01|544|541.2|544.19|541.39|543.81|541.01|0
1654822120000|2022-06-10 00:48:40|543.81|541.01|543.91|541.11|543.91|541.11|543.62|540.82|0
1654822130000|2022-06-10 00:48:50|543.81|541.01|543.62|540.82|543.81|541.01|543.62|540.82|0
1654822140000|2022-06-10 00:49:00|543.43|540.63|543.81|541.01|543.81|541.01|543.43|540.63|0
1654822150000|2022-06-10 00:49:10|543.91|541.11|543.81|541.01|544|541.2|543.81|541.01|0
1654822160000|2022-06-10 00:49:20|543.62|540.82|543.24|540.44|543.62|540.82|543.24|540.44|0
1654822170000|2022-06-10 00:49:30|543.81|541.01|543.81|541.01|543.81|541.01|543.62|540.82|0
1654822180000|2022-06-10 00:49:40|544|541.2|543.81|541.01|544|541.2|543.81|541.01|0
1654822200000|2022-06-10 00:50:00|543.91|541.11|543.81|541.01|544|541.2|543.81|541.01|0
1654822210000|2022-06-10 00:50:10|543.62|540.82|543.81|541.01|543.81|541.01|543.62|540.82|0
1654822220000|2022-06-10 00:50:20|544|541.2|544|541.2|544|541.2|544|541.2|0
1654822230000|2022-06-10 00:50:30|543.81|541.01|544|541.2|544|541.2|543.81|541.01|0
1654822240000|2022-06-10 00:50:40|544.19|541.39|544.38|541.58|544.38|541.58|544.19|541.39|0
1654822250000|2022-06-10 00:50:50|544.19|541.39|544|541.2|544.19|541.39|544|541.2|0
1654822260000|2022-06-10 00:51:00|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1654822270000|2022-06-10 00:51:10|544.38|541.58|544.19|541.39|544.38|541.58|544.19|541.39|0
1654822280000|2022-06-10 00:51:20|544.1|541.3|544.19|541.39|544.19|541.39|544.1|541.3|0
1654822290000|2022-06-10 00:51:30|544.38|541.58|544.19|541.39|544.38|541.58|544.19|541.39|0
1654822300000|2022-06-10 00:51:40|544|541.2|544|541.2|544|541.2|544|541.2|0
1654822320000|2022-06-10 00:52:00|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1654822330000|2022-06-10 00:52:10|544|541.2|544.57|541.77|544.57|541.77|544|541.2|0
1654822340000|2022-06-10 00:52:20|544.38|541.58|544.38|541.58|544.38|541.58|544.38|541.58|0
1654822350000|2022-06-10 00:52:30|544.29|541.49|544.38|541.58|544.38|541.58|544.29|541.49|0
1654822360000|2022-06-10 00:52:40|544.48|541.68|544.19|541.39|544.57|541.77|544.19|541.39|0
1654822370000|2022-06-10 00:52:50|544.38|541.58|544.38|541.58|544.57|541.77|544.38|541.58|0
1654822390000|2022-06-10 00:53:10|544.57|541.77|544.57|541.77|544.57|541.77|544.57|541.77|0
1654822400000|2022-06-10 00:53:20|544.67|541.87|544.57|541.77|544.67|541.87|544.57|541.77|0
1654822430000|2022-06-10 00:53:50|544.67|541.87|544.57|541.77|544.67|541.87|544.57|541.77|0
1654822440000|2022-06-10 00:54:00|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1654822450000|2022-06-10 00:54:10|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1654822460000|2022-06-10 00:54:20|545.33|542.53|545.33|542.53|545.33|542.53|545.33|542.53|0
1654822470000|2022-06-10 00:54:30|544.95|542.15|545.14|542.34|545.14|542.34|544.95|542.15|0
1654822480000|2022-06-10 00:54:40|544.95|542.15|544.95|542.15|545.05|542.25|544.95|542.15|0
1654822500000|2022-06-10 00:55:00|545.05|542.25|544.86|542.06|545.05|542.25|544.76|541.96|0
1654822510000|2022-06-10 00:55:10|544.76|541.96|544.95|542.15|544.95|542.15|544.76|541.96|0
1654822520000|2022-06-10 00:55:20|544.76|541.96|544.76|541.96|544.76|541.96|544.57|541.77|0
1654822550000|2022-06-10 00:55:50|544.95|542.15|545.05|542.25|545.05|542.25|544.95|542.15|0
1654822560000|2022-06-10 00:56:00|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1654822570000|2022-06-10 00:56:10|544.76|541.96|544.95|542.15|544.95|542.15|544.76|541.96|0
1654822580000|2022-06-10 00:56:20|544.76|541.96|544.57|541.77|544.76|541.96|544.57|541.77|0
1654822590000|2022-06-10 00:56:30|544.76|541.96|544.67|541.87|544.76|541.96|544.67|541.87|0
1654822600000|2022-06-10 00:56:40|544.76|541.96|544.95|542.15|544.95|542.15|544.76|541.96|0
1654822610000|2022-06-10 00:56:50|544.76|541.96|545.33|542.53|545.33|542.53|544.76|541.96|0
1654822620000|2022-06-10 00:57:00|545.14|542.34|544.95|542.15|545.14|542.34|544.95|542.15|0
1654822630000|2022-06-10 00:57:10|545.05|542.25|544.95|542.15|545.05|542.25|544.95|542.15|0
1654822640000|2022-06-10 00:57:20|545.14|542.34|545.14|542.34|545.24|542.44|545.14|542.34|0
1654822650000|2022-06-10 00:57:30|545.33|542.53|545.52|542.72|545.52|542.72|545.33|542.53|0
1654822660000|2022-06-10 00:57:40|545.71|542.91|546.09|543.29|546.09|543.29|545.71|542.91|0
1654822670000|2022-06-10 00:57:50|545.9|543.1|546.09|543.29|546.09|543.29|545.9|543.1|0
1654822680000|2022-06-10 00:58:00|545.9|543.1|545.71|542.91|545.9|543.1|545.71|542.91|0
1654822690000|2022-06-10 00:58:10|545.62|542.82|545.33|542.53|545.62|542.82|545.33|542.53|0
1654822700000|2022-06-10 00:58:20|545.81|543.01|545.9|543.1|545.9|543.1|545.71|542.91|0
1654822710000|2022-06-10 00:58:30|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1654822720000|2022-06-10 00:58:40|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1654822730000|2022-06-10 00:58:50|545.81|543.01|545.52|542.72|545.81|543.01|545.33|542.53|0
1654822740000|2022-06-10 00:59:00|545.33|542.53|545.33|542.53|545.52|542.72|545.33|542.53|0
1654822750000|2022-06-10 00:59:10|545.52|542.72|545.71|542.91|545.71|542.91|545.52|542.72|0
1654822760000|2022-06-10 00:59:20|545.33|542.53|545.33|542.53|545.52|542.72|545.33|542.53|0
1654822770000|2022-06-10 00:59:30|545.14|542.34|545.33|542.53|545.33|542.53|545.14|542.34|0
1654822780000|2022-06-10 00:59:40|544.86|542.06|544.95|542.15|544.95|542.15|544.86|542.06|0
1654822790000|2022-06-10 00:59:50|544.76|541.96|544.95|542.15|544.95|542.15|544.76|541.96|0
1654822800000|2022-06-10 01:00:00|544.57|541.77|544.38|541.58|544.57|541.77|544.38|541.58|0
1654822810000|2022-06-10 01:00:10|544|541.2|543.71|540.91|544|541.2|543.71|540.91|0
1654822820000|2022-06-10 01:00:20|543.8|541|543.42|540.62|543.8|541|543.42|540.62|0
1654822830000|2022-06-10 01:00:30|543.8|541|544.19|541.39|544.19|541.39|543.8|541|0
1654822840000|2022-06-10 01:00:40|544.57|541.77|543.8|541|544.57|541.77|543.8|541|0
1654822850000|2022-06-10 01:00:50|543.71|540.91|543.71|540.91|543.71|540.91|543.71|540.91|0
1654822860000|2022-06-10 01:01:00|543.8|541|544|541.2|544|541.2|543.8|541|0
1654822870000|2022-06-10 01:01:10|543.8|541|544.19|541.39|544.19|541.39|543.8|541|0
1654822880000|2022-06-10 01:01:20|544|541.2|544.19|541.39|544.19|541.39|544|541.2|0
1654822890000|2022-06-10 01:01:30|544.57|541.77|544.57|541.77|544.76|541.96|544.57|541.77|0
1654822900000|2022-06-10 01:01:40|544.67|541.87|544.95|542.15|544.95|542.15|544.67|541.87|0
1654822910000|2022-06-10 01:01:50|545.14|542.34|545.24|542.44|545.52|542.72|545.14|542.34|0
1654822920000|2022-06-10 01:02:00|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1654822930000|2022-06-10 01:02:10|545.33|542.53|545.33|542.53|545.52|542.72|545.33|542.53|0
1654822940000|2022-06-10 01:02:20|545.52|542.72|545.71|542.91|545.71|542.91|545.33|542.53|0
1654822950000|2022-06-10 01:02:30|545.52|542.72|545.71|542.91|545.71|542.91|545.52|542.72|0
1654822970000|2022-06-10 01:02:50|545.52|542.72|545.52|542.72|545.71|542.91|545.52|542.72|0
1654822980000|2022-06-10 01:03:00|545.43|542.63|545.33|542.53|545.52|542.72|545.33|542.53|0
1654822990000|2022-06-10 01:03:10|544.76|541.96|544.57|541.77|544.95|542.15|544.57|541.77|0
1654823000000|2022-06-10 01:03:20|544.67|541.87|544.57|541.77|544.67|541.87|544.57|541.77|0
1654823020000|2022-06-10 01:03:40|544.38|541.58|544.38|541.58|544.38|541.58|544.38|541.58|0
1654823030000|2022-06-10 01:03:50|544.18|541.38|544.18|541.38|544.38|541.58|544.18|541.38|0
1654823040000|2022-06-10 01:04:00|543.99|541.19|544.09|541.29|544.09|541.29|543.99|541.19|0
1654823050000|2022-06-10 01:04:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1654823060000|2022-06-10 01:04:20|543.99|541.19|543.8|541|543.99|541.19|543.8|541|0
1654823070000|2022-06-10 01:04:30|543.61|540.81|543.61|540.81|543.61|540.81|543.04|540.24|0
1654823100000|2022-06-10 01:05:00|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1654823110000|2022-06-10 01:05:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1654823120000|2022-06-10 01:05:20|544.28|541.48|544.18|541.38|544.28|541.48|544.18|541.38|0
1654823140000|2022-06-10 01:05:40|544.37|541.57|544.37|541.57|544.37|541.57|544.37|541.57|0
1654823160000|2022-06-10 01:06:00|544.47|541.67|544.76|541.96|544.76|541.96|544.47|541.67|0
1654823170000|2022-06-10 01:06:10|544.57|541.77|544.57|541.77|544.57|541.77|544.57|541.77|0
1654823180000|2022-06-10 01:06:20|544.76|541.96|544.57|541.77|544.76|541.96|544.57|541.77|0
1654823190000|2022-06-10 01:06:30|544.66|541.86|544.76|541.96|544.76|541.96|544.66|541.86|0
1654823200000|2022-06-10 01:06:40|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1654823210000|2022-06-10 01:06:50|544.76|541.96|544.56|541.76|544.76|541.96|544.56|541.76|0
1654823220000|2022-06-10 01:07:00|544.37|541.57|544.56|541.76|544.56|541.76|544.37|541.57|0
1654823230000|2022-06-10 01:07:10|544.76|541.96|544.47|541.67|544.76|541.96|544.37|541.57|0
1654823240000|2022-06-10 01:07:20|544.56|541.76|544.47|541.67|544.56|541.76|544.47|541.67|0
1654823250000|2022-06-10 01:07:30|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1654823260000|2022-06-10 01:07:40|544.37|541.57|544.28|541.48|544.37|541.57|544.28|541.48|0
1654823270000|2022-06-10 01:07:50|544.37|541.57|544.28|541.48|544.37|541.57|544.28|541.48|0
1654823280000|2022-06-10 01:08:00|544.37|541.57|544.56|541.76|544.76|541.96|544.37|541.57|0
1654823290000|2022-06-10 01:08:10|544.66|541.86|544.37|541.57|544.66|541.86|544.37|541.57|0
1654823300000|2022-06-10 01:08:20|544.18|541.38|544.18|541.38|544.18|541.38|543.9|541.1|0
1654823310000|2022-06-10 01:08:30|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1654823320000|2022-06-10 01:08:40|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1654823330000|2022-06-10 01:08:50|544.37|541.57|544.18|541.38|544.37|541.57|544.18|541.38|0
1654823340000|2022-06-10 01:09:00|544.09|541.29|544.18|541.38|544.18|541.38|544.09|541.29|0
1654823350000|2022-06-10 01:09:10|544.28|541.48|544.18|541.38|544.28|541.48|544.18|541.38|0
1654823360000|2022-06-10 01:09:20|543.99|541.19|543.8|541|543.99|541.19|543.8|541|0
1654823370000|2022-06-10 01:09:30|543.61|540.81|543.8|541|543.99|541.19|543.61|540.81|0
1654823380000|2022-06-10 01:09:40|543.99|541.19|543.8|541|543.99|541.19|543.8|541|0
1654823390000|2022-06-10 01:09:50|543.61|540.81|543.99|541.19|543.99|541.19|543.61|540.81|0
1654823400000|2022-06-10 01:10:00|543.8|541|544.18|541.38|544.18|541.38|543.8|541|0
1654823410000|2022-06-10 01:10:10|544.37|541.57|543.9|541.1|544.37|541.57|543.8|541|0
1654823420000|2022-06-10 01:10:20|544.09|541.29|544.09|541.29|544.09|541.29|543.99|541.19|0
1654823430000|2022-06-10 01:10:30|544.18|541.38|544.37|541.57|544.37|541.57|544.18|541.38|0
1654823440000|2022-06-10 01:10:40|544.56|541.76|544.56|541.76|544.56|541.76|544.37|541.57|0
1654823450000|2022-06-10 01:10:50|544.37|541.57|544.56|541.76|544.56|541.76|544.37|541.57|0
1654823460000|2022-06-10 01:11:00|544.75|541.95|544.75|541.95|544.94|542.14|544.75|541.95|0
1654823470000|2022-06-10 01:11:10|544.85|542.05|544.94|542.14|544.94|542.14|544.85|542.05|0
1654823480000|2022-06-10 01:11:20|545.23|542.43|544.94|542.14|545.23|542.43|544.94|542.14|0
1654823490000|2022-06-10 01:11:30|544.56|541.76|544.75|541.95|544.75|541.95|544.56|541.76|0
1654823500000|2022-06-10 01:11:40|544.85|542.05|544.47|541.67|544.85|542.05|544.37|541.57|0
1654823510000|2022-06-10 01:11:50|544.37|541.57|544.37|541.57|544.56|541.76|544.37|541.57|0
1654823520000|2022-06-10 01:12:00|544.47|541.67|544.37|541.57|544.47|541.67|544.37|541.57|0
1654823530000|2022-06-10 01:12:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1654823540000|2022-06-10 01:12:20|544.28|541.48|543.61|540.81|544.28|541.48|543.61|540.81|0
1654823550000|2022-06-10 01:12:30|543.8|541|543.8|541|543.8|541|543.71|540.91|0
1654823560000|2022-06-10 01:12:40|543.61|540.81|543.42|540.62|543.61|540.81|543.23|540.43|0
1654823570000|2022-06-10 01:12:50|543.23|540.43|543.61|540.81|543.61|540.81|543.23|540.43|0
1654823580000|2022-06-10 01:13:00|543.42|540.62|543.61|540.81|543.61|540.81|543.42|540.62|0
1654823590000|2022-06-10 01:13:10|543.42|540.62|543.61|540.81|543.61|540.81|543.42|540.62|0
1654823600000|2022-06-10 01:13:20|543.99|541.19|543.33|540.53|543.99|541.19|543.33|540.53|0
1654823610000|2022-06-10 01:13:30|543.23|540.43|543.42|540.62|543.61|540.81|543.23|540.43|0
1654823620000|2022-06-10 01:13:40|543.71|540.91|543.23|540.43|543.71|540.91|543.23|540.43|0
1654823630000|2022-06-10 01:13:50|543.42|540.62|543.42|540.62|543.42|540.62|543.23|540.43|0
1654823640000|2022-06-10 01:14:00|543.23|540.43|543.14|540.34|543.23|540.43|543.14|540.34|0
1654823650000|2022-06-10 01:14:10|543.33|540.53|543.52|540.72|543.52|540.72|543.33|540.53|0
1654823660000|2022-06-10 01:14:20|543.33|540.53|543.42|540.62|543.71|540.91|543.33|540.53|0
1654823670000|2022-06-10 01:14:30|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1654823680000|2022-06-10 01:14:40|543.33|540.53|543.42|540.62|543.52|540.72|543.33|540.53|0
1654823690000|2022-06-10 01:14:50|543.61|540.81|543.61|540.81|543.61|540.81|543.61|540.81|0
1654823700000|2022-06-10 01:15:00|543.99|541.19|544.18|541.38|544.37|541.57|543.99|541.19|0
1654823710000|2022-06-10 01:15:10|544.09|541.29|544.94|542.14|544.94|542.14|544.09|541.29|0
1654823720000|2022-06-10 01:15:20|544.47|541.67|544.56|541.76|544.56|541.76|544.37|541.57|0
1654823730000|2022-06-10 01:15:30|543.8|541|543.9|541.1|543.99|541.19|543.8|541|0
1654823740000|2022-06-10 01:15:40|543.99|541.19|544.09|541.29|544.09|541.29|543.99|541.19|0
1654823750000|2022-06-10 01:15:50|543.99|541.19|544.56|541.76|544.56|541.76|543.99|541.19|0
1654823760000|2022-06-10 01:16:00|544.47|541.67|544.75|541.95|544.75|541.95|544.47|541.67|0
1654823770000|2022-06-10 01:16:10|544.56|541.76|544.37|541.57|544.56|541.76|544.37|541.57|0
1654823780000|2022-06-10 01:16:20|544.18|541.38|544.09|541.29|544.18|541.38|543.99|541.19|0
1654823790000|2022-06-10 01:16:30|543.99|541.19|544.09|541.29|544.09|541.29|543.99|541.19|0
1654823800000|2022-06-10 01:16:40|544.18|541.38|543.99|541.19|544.18|541.38|543.99|541.19|0
1654823810000|2022-06-10 01:16:50|543.9|541.1|543.99|541.19|543.99|541.19|543.8|541|0
1654823820000|2022-06-10 01:17:00|543.8|541|543.52|540.72|543.8|541|543.42|540.62|0
1654823830000|2022-06-10 01:17:10|543.42|540.62|543.61|540.81|543.61|540.81|543.33|540.53|0
1654823840000|2022-06-10 01:17:20|543.33|540.53|543.04|540.24|543.33|540.53|543.04|540.24|0
1654823860000|2022-06-10 01:17:40|543.23|540.43|543.42|540.62|543.42|540.62|543.23|540.43|0
1654823870000|2022-06-10 01:17:50|543.23|540.43|543.33|540.53|543.42|540.62|543.23|540.43|0
1654823880000|2022-06-10 01:18:00|543.71|540.91|543.42|540.62|543.71|540.91|543.42|540.62|0
1654823900000|2022-06-10 01:18:20|543.33|540.53|543.42|540.62|543.42|540.62|543.33|540.53|0
1654823910000|2022-06-10 01:18:30|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1654823920000|2022-06-10 01:18:40|543.42|540.62|543.42|540.62|543.71|540.91|543.42|540.62|0
1654823930000|2022-06-10 01:18:50|543.23|540.43|543.42|540.62|543.42|540.62|543.23|540.43|0
1654823940000|2022-06-10 01:19:00|543.23|540.43|543.42|540.62|543.52|540.72|543.23|540.43|0
1654823950000|2022-06-10 01:19:10|543.8|541|543.61|540.81|543.8|541|543.61|540.81|0
1654823960000|2022-06-10 01:19:20|543.8|541|543.99|541.19|543.99|541.19|543.8|541|0
1654823970000|2022-06-10 01:19:30|543.61|540.81|543.61|540.81|543.61|540.81|543.61|540.81|0
1654823990000|2022-06-10 01:19:50|543.8|541|543.8|541|543.8|541|543.8|541|0
1654824000000|2022-06-10 01:20:00|543.61|540.81|543.61|540.81|543.8|541|543.61|540.81|0
1654824020000|2022-06-10 01:20:20|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1654824030000|2022-06-10 01:20:30|543.42|540.62|543.61|540.81|543.61|540.81|543.42|540.62|0
1654824040000|2022-06-10 01:20:40|544.09|541.29|544.18|541.38|544.28|541.48|544.09|541.29|0
1654824050000|2022-06-10 01:20:50|544.37|541.57|544.85|542.05|544.85|542.05|544.37|541.57|0
1654824060000|2022-06-10 01:21:00|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1654824080000|2022-06-10 01:21:20|544.56|541.76|544.47|541.67|544.56|541.76|544.47|541.67|0
1654824090000|2022-06-10 01:21:30|544.56|541.76|544.75|541.95|544.75|541.95|544.56|541.76|0
1654824100000|2022-06-10 01:21:40|544.94|542.14|544.85|542.05|545.04|542.24|544.75|541.95|0
1654824110000|2022-06-10 01:21:50|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1654824120000|2022-06-10 01:22:00|544.85|542.05|544.94|542.14|544.94|542.14|544.85|542.05|0
1654824130000|2022-06-10 01:22:10|545.13|542.33|545.32|542.52|545.32|542.52|545.13|542.33|0
1654824140000|2022-06-10 01:22:20|545.51|542.71|546.09|543.29|546.09|543.29|545.51|542.71|0
1654824160000|2022-06-10 01:22:40|545.9|543.1|545.89|543.09|545.9|543.1|545.89|543.09|0
1654824170000|2022-06-10 01:22:50|545.7|542.9|545.7|542.9|545.7|542.9|545.51|542.71|0
1654824180000|2022-06-10 01:23:00|545.89|543.09|545.7|542.9|545.89|543.09|545.7|542.9|0
1654824190000|2022-06-10 01:23:10|545.8|543|545.89|543.09|545.89|543.09|545.7|542.9|0
1654824200000|2022-06-10 01:23:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1654824210000|2022-06-10 01:23:30|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1654824220000|2022-06-10 01:23:40|546.09|543.29|545.89|543.09|546.09|543.29|545.89|543.09|0
1654824230000|2022-06-10 01:23:50|545.7|542.9|545.8|543|545.8|543|545.7|542.9|0
1654824240000|2022-06-10 01:24:00|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1654824250000|2022-06-10 01:24:10|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1654824260000|2022-06-10 01:24:20|546.47|543.67|546.47|543.67|546.47|543.67|546.28|543.48|0
1654824270000|2022-06-10 01:24:30|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1654824280000|2022-06-10 01:24:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1654824310000|2022-06-10 01:25:10|545.99|543.19|545.89|543.09|545.99|543.19|545.89|543.09|0
1654824320000|2022-06-10 01:25:20|546.09|543.29|545.89|543.09|546.09|543.29|545.89|543.09|0
1654824330000|2022-06-10 01:25:30|546.08|543.28|545.23|542.43|546.08|543.28|545.23|542.43|0
1654824340000|2022-06-10 01:25:40|545.04|542.24|545.32|542.52|545.32|542.52|544.94|542.14|0
1654824350000|2022-06-10 01:25:50|545.51|542.71|545.23|542.43|545.51|542.71|545.23|542.43|0
1654824360000|2022-06-10 01:26:00|545.13|542.33|544.94|542.14|545.13|542.33|544.94|542.14|0
1654824370000|2022-06-10 01:26:10|544.85|542.05|544.85|542.05|544.94|542.14|544.85|542.05|0
1654824380000|2022-06-10 01:26:20|544.94|542.14|544.75|541.95|544.94|542.14|544.75|541.95|0
1654824390000|2022-06-10 01:26:30|544.85|542.05|544.56|541.76|544.94|542.14|544.56|541.76|0
1654824400000|2022-06-10 01:26:40|544.66|541.86|544.75|541.95|544.75|541.95|544.56|541.76|0
1654824410000|2022-06-10 01:26:50|544.66|541.86|544.37|541.57|544.66|541.86|544.37|541.57|0
1654824420000|2022-06-10 01:27:00|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1654824430000|2022-06-10 01:27:10|544.47|541.67|544.18|541.38|544.47|541.67|544.18|541.38|0
1654824440000|2022-06-10 01:27:20|544.37|541.57|544.56|541.76|544.56|541.76|544.37|541.57|0
1654824450000|2022-06-10 01:27:30|545.04|542.24|544.94|542.14|545.04|542.24|544.94|542.14|0
1654824460000|2022-06-10 01:27:40|545.04|542.24|545.04|542.24|545.13|542.33|545.04|542.24|0
1654824470000|2022-06-10 01:27:50|545.13|542.33|545.04|542.24|545.13|542.33|545.04|542.24|0
1654824480000|2022-06-10 01:28:00|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1654824490000|2022-06-10 01:28:10|545.04|542.24|544.75|541.95|545.04|542.24|544.75|541.95|0
1654824500000|2022-06-10 01:28:20|544.66|541.86|544.56|541.76|544.66|541.86|544.56|541.76|0
1654824510000|2022-06-10 01:28:30|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1654824520000|2022-06-10 01:28:40|545.13|542.33|545.13|542.33|545.13|542.33|544.94|542.14|0
1654824530000|2022-06-10 01:28:50|545.04|542.24|544.94|542.14|545.04|542.24|544.85|542.05|0
1654824540000|2022-06-10 01:29:00|544.75|541.95|544.37|541.57|544.75|541.95|544.37|541.57|0
1654824550000|2022-06-10 01:29:10|544.47|541.67|544.66|541.86|544.66|541.86|544.37|541.57|0
1654824560000|2022-06-10 01:29:20|544.75|541.95|544.66|541.86|544.75|541.95|544.66|541.86|0
1654824570000|2022-06-10 01:29:30|544.56|541.76|544.66|541.86|544.66|541.86|544.56|541.76|0
1654824580000|2022-06-10 01:29:40|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1654824590000|2022-06-10 01:29:50|544.66|541.86|544.66|541.86|544.66|541.86|544.66|541.86|0
1654824600000|2022-06-10 01:30:00|544.56|541.76|545.13|542.33|545.13|542.33|544.56|541.76|0
1654824610000|2022-06-10 01:30:10|545.04|542.24|544.56|541.76|545.04|542.24|544.56|541.76|0
1654824620000|2022-06-10 01:30:20|544.37|541.57|544.47|541.67|544.47|541.67|544.37|541.57|0
1654824630000|2022-06-10 01:30:30|544.37|541.57|544.56|541.76|544.75|541.95|544.37|541.57|0
1654824640000|2022-06-10 01:30:40|544.94|542.14|544.85|542.05|544.94|542.14|544.75|541.95|0
1654824650000|2022-06-10 01:30:50|544.56|541.76|544.66|541.86|544.75|541.95|544.56|541.76|0
1654824660000|2022-06-10 01:31:00|544.75|541.95|544.56|541.76|544.75|541.95|544.56|541.76|0
1654824670000|2022-06-10 01:31:10|544.37|541.57|544.37|541.57|544.47|541.67|544.37|541.57|0
1654824690000|2022-06-10 01:31:30|544.18|541.38|544.18|541.38|544.28|541.48|544.18|541.38|0
1654824700000|2022-06-10 01:31:40|544.27|541.47|544.18|541.38|544.37|541.57|544.18|541.38|0
1654824710000|2022-06-10 01:31:50|544.27|541.47|543.99|541.19|544.27|541.47|543.99|541.19|0
1654824730000|2022-06-10 01:32:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1654824740000|2022-06-10 01:32:20|544.27|541.47|543.99|541.19|544.27|541.47|543.99|541.19|0
1654824750000|2022-06-10 01:32:30|544.18|541.38|544.08|541.28|544.18|541.38|543.99|541.19|0
1654824760000|2022-06-10 01:32:40|543.99|541.19|543.98|541.18|543.99|541.19|543.98|541.18|0
1654824790000|2022-06-10 01:33:10|544.18|541.38|544.18|541.38|544.18|541.38|543.98|541.18|0
1654824800000|2022-06-10 01:33:20|544.37|541.57|544.18|541.38|544.56|541.76|544.18|541.38|0
1654824810000|2022-06-10 01:33:30|544.56|541.76|544.56|541.76|544.56|541.76|544.46|541.66|0
1654824820000|2022-06-10 01:33:40|544.18|541.38|543.98|541.18|544.37|541.57|543.98|541.18|0
1654824830000|2022-06-10 01:33:50|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1654824840000|2022-06-10 01:34:00|543.98|541.18|543.6|540.8|543.98|541.18|543.41|540.61|0
1654824850000|2022-06-10 01:34:10|543.41|540.61|543.22|540.42|543.6|540.8|543.22|540.42|0
1654824860000|2022-06-10 01:34:20|543.79|540.99|543.6|540.8|543.79|540.99|543.6|540.8|0
1654824870000|2022-06-10 01:34:30|544.08|541.28|544.08|541.28|544.17|541.37|544.08|541.28|0
1654824880000|2022-06-10 01:34:40|543.98|541.18|543.98|541.18|543.98|541.18|543.89|541.09|0
1654824900000|2022-06-10 01:35:00|543.79|540.99|544.17|541.37|544.17|541.37|543.79|540.99|0
1654824910000|2022-06-10 01:35:10|543.98|541.18|543.98|541.18|543.98|541.18|543.98|541.18|0
1654824920000|2022-06-10 01:35:20|543.79|540.99|543.32|540.52|543.79|540.99|543.32|540.52|0
1654824930000|2022-06-10 01:35:30|543.51|540.71|543.79|540.99|543.79|540.99|543.41|540.61|0
1654824940000|2022-06-10 01:35:40|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1654824950000|2022-06-10 01:35:50|543.89|541.09|543.6|540.8|543.89|541.09|543.6|540.8|0
1654824960000|2022-06-10 01:36:00|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1654824970000|2022-06-10 01:36:10|543.22|540.42|543.03|540.23|543.22|540.42|543.03|540.23|0
1654824980000|2022-06-10 01:36:20|543.22|540.42|543.41|540.61|543.41|540.61|543.22|540.42|0
1654824990000|2022-06-10 01:36:30|543.89|541.09|543.98|541.18|543.98|541.18|543.79|540.99|0
1654825000000|2022-06-10 01:36:40|544.08|541.28|544.17|541.37|544.17|541.37|544.08|541.28|0
1654825010000|2022-06-10 01:36:50|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1654825020000|2022-06-10 01:37:00|544.36|541.56|544.27|541.47|544.36|541.56|544.27|541.47|0
1654825030000|2022-06-10 01:37:10|543.98|541.18|543.79|540.99|543.98|541.18|543.79|540.99|0
1654825040000|2022-06-10 01:37:20|543.98|541.18|543.98|541.18|543.98|541.18|543.79|540.99|0
1654825050000|2022-06-10 01:37:30|543.79|540.99|543.98|541.18|543.98|541.18|543.79|540.99|0
1654825060000|2022-06-10 01:37:40|543.79|540.99|543.79|540.99|543.79|540.99|543.6|540.8|0
1654825070000|2022-06-10 01:37:50|543.6|540.8|543.79|540.99|543.79|540.99|543.6|540.8|0
1654825080000|2022-06-10 01:38:00|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1654825090000|2022-06-10 01:38:10|543.79|540.99|543.98|541.18|543.98|541.18|543.79|540.99|0
1654825100000|2022-06-10 01:38:20|543.79|540.99|544.17|541.37|544.17|541.37|543.79|540.99|0
1654825110000|2022-06-10 01:38:30|544.36|541.56|544.27|541.47|544.36|541.56|544.17|541.37|0
1654825120000|2022-06-10 01:38:40|544.17|541.37|544.27|541.47|544.36|541.56|544.17|541.37|0
1654825130000|2022-06-10 01:38:50|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1654825140000|2022-06-10 01:39:00|544.27|541.47|543.79|540.99|544.27|541.47|543.79|540.99|0
1654825160000|2022-06-10 01:39:20|543.6|540.8|543.6|540.8|543.79|540.99|543.6|540.8|0
1654825170000|2022-06-10 01:39:30|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1654825190000|2022-06-10 01:39:50|543.98|541.18|543.79|540.99|543.98|541.18|543.79|540.99|0
1654825200000|2022-06-10 01:40:00|543.6|540.8|543.98|541.18|543.98|541.18|543.6|540.8|0
1654825210000|2022-06-10 01:40:10|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1654825220000|2022-06-10 01:40:20|544.36|541.56|544.17|541.37|544.36|541.56|544.17|541.37|0
1654825230000|2022-06-10 01:40:30|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1654825250000|2022-06-10 01:40:50|544.46|541.66|544.55|541.75|544.55|541.75|544.46|541.66|0
1654825280000|2022-06-10 01:41:20|544.46|541.66|544.55|541.75|544.55|541.75|544.46|541.66|0
1654825290000|2022-06-10 01:41:30|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1654825300000|2022-06-10 01:41:40|544.65|541.85|544.74|541.94|544.74|541.94|544.65|541.85|0
1654825310000|2022-06-10 01:41:50|544.94|542.14|544.74|541.94|544.94|542.14|544.74|541.94|0
1654825320000|2022-06-10 01:42:00|544.84|542.04|544.55|541.75|544.94|542.14|544.55|541.75|0
1654825330000|2022-06-10 01:42:10|544.36|541.56|544.36|541.56|544.55|541.75|544.36|541.56|0
1654825340000|2022-06-10 01:42:20|544.46|541.66|544.36|541.56|544.46|541.66|544.36|541.56|0
1654825350000|2022-06-10 01:42:30|543.98|541.18|543.79|540.99|544.17|541.37|543.79|540.99|0
1654825360000|2022-06-10 01:42:40|543.7|540.9|543.89|541.09|543.89|541.09|543.7|540.9|0
1654825370000|2022-06-10 01:42:50|543.98|541.18|543.79|540.99|543.98|541.18|543.79|540.99|0
1654825380000|2022-06-10 01:43:00|543.89|541.09|543.89|541.09|543.89|541.09|543.79|540.99|0
1654825390000|2022-06-10 01:43:10|543.79|540.99|543.98|541.18|543.98|541.18|543.6|540.8|0
1654825400000|2022-06-10 01:43:20|543.89|541.09|543.98|541.18|543.98|541.18|543.79|540.99|0
1654825410000|2022-06-10 01:43:30|544.08|541.28|543.79|540.99|544.17|541.37|543.79|540.99|0
1654825420000|2022-06-10 01:43:40|543.89|541.09|544.36|541.56|544.36|541.56|543.89|541.09|0
1654825430000|2022-06-10 01:43:50|544.17|541.37|544.36|541.56|544.36|541.56|544.17|541.37|0
1654825440000|2022-06-10 01:44:00|544.17|541.37|544.27|541.47|544.27|541.47|544.17|541.37|0
1654825450000|2022-06-10 01:44:10|544.36|541.56|544.36|541.56|544.36|541.56|544.17|541.37|0
1654825460000|2022-06-10 01:44:20|544.55|541.75|544.36|541.56|544.55|541.75|544.36|541.56|0
1654825470000|2022-06-10 01:44:30|544.46|541.66|544.46|541.66|544.55|541.75|544.36|541.56|0
1654825480000|2022-06-10 01:44:40|544.36|541.56|544.55|541.75|544.55|541.75|544.36|541.56|0
1654825490000|2022-06-10 01:44:50|544.65|541.85|544.55|541.75|544.65|541.85|544.55|541.75|0
1654825500000|2022-06-10 01:45:00|544.36|541.56|544.36|541.56|544.36|541.56|544.17|541.37|0
1654825510000|2022-06-10 01:45:10|544.55|541.75|544.55|541.75|544.55|541.75|544.46|541.66|0
1654825520000|2022-06-10 01:45:20|544.27|541.47|544.17|541.37|544.27|541.47|544.17|541.37|0
1654825530000|2022-06-10 01:45:30|544.36|541.56|544.55|541.75|544.55|541.75|544.27|541.47|0
1654825540000|2022-06-10 01:45:40|544.65|541.85|544.65|541.85|544.65|541.85|544.55|541.75|0
1654825550000|2022-06-10 01:45:50|544.55|541.75|544.74|541.94|544.74|541.94|544.55|541.75|0
1654825560000|2022-06-10 01:46:00|544.55|541.75|544.74|541.94|544.74|541.94|544.55|541.75|0
1654825580000|2022-06-10 01:46:20|544.93|542.13|545.12|542.32|545.12|542.32|544.93|542.13|0
1654825590000|2022-06-10 01:46:30|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1654825600000|2022-06-10 01:46:40|545.51|542.71|545.7|542.9|545.7|542.9|545.51|542.71|0
1654825630000|2022-06-10 01:47:10|545.51|542.71|545.7|542.9|545.7|542.9|545.51|542.71|0
1654825640000|2022-06-10 01:47:20|545.8|543|545.7|542.9|545.8|543|545.31|542.51|0
1654825650000|2022-06-10 01:47:30|545.89|543.09|545.89|543.09|545.99|543.19|545.89|543.09|0
1654825660000|2022-06-10 01:47:40|545.7|542.9|545.31|542.51|545.7|542.9|545.31|542.51|0
1654825670000|2022-06-10 01:47:50|545.51|542.71|545.31|542.51|545.51|542.71|545.31|542.51|0
1654825680000|2022-06-10 01:48:00|545.51|542.71|545.31|542.51|545.51|542.71|545.31|542.51|0
1654825690000|2022-06-10 01:48:10|545.12|542.32|544.93|542.13|545.12|542.32|544.93|542.13|0
1654825700000|2022-06-10 01:48:20|544.84|542.04|545.03|542.23|545.03|542.23|544.84|542.04|0
1654825710000|2022-06-10 01:48:30|545.12|542.32|544.74|541.94|545.12|542.32|544.74|541.94|0
1654825720000|2022-06-10 01:48:40|544.84|542.04|545.22|542.42|545.22|542.42|544.84|542.04|0
1654825730000|2022-06-10 01:48:50|545.31|542.51|545.12|542.32|545.31|542.51|545.12|542.32|0
1654825740000|2022-06-10 01:49:00|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1654825750000|2022-06-10 01:49:10|545.12|542.32|545.12|542.32|545.12|542.32|544.93|542.13|0
1654825760000|2022-06-10 01:49:20|545.03|542.23|544.93|542.13|545.03|542.23|544.93|542.13|0
1654825770000|2022-06-10 01:49:30|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1654825780000|2022-06-10 01:49:40|545.12|542.32|545.12|542.32|545.31|542.51|545.12|542.32|0
1654825790000|2022-06-10 01:49:50|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1654825800000|2022-06-10 01:50:00|544.84|542.04|544.55|541.75|544.84|542.04|544.55|541.75|0
1654825810000|2022-06-10 01:50:10|544.36|541.56|544.65|541.85|544.65|541.85|544.36|541.56|0
1654825820000|2022-06-10 01:50:20|544.46|541.66|544.55|541.75|544.55|541.75|544.46|541.66|0
1654825830000|2022-06-10 01:50:30|544.65|541.85|544.46|541.66|544.65|541.85|544.46|541.66|0
1654825840000|2022-06-10 01:50:40|544.55|541.75|544.93|542.13|544.93|542.13|544.55|541.75|0
1654825860000|2022-06-10 01:51:00|544.84|542.04|545.31|542.51|545.31|542.51|544.84|542.04|0
1654825870000|2022-06-10 01:51:10|545.12|542.32|544.84|542.04|545.12|542.32|544.84|542.04|0
1654825880000|2022-06-10 01:51:20|544.93|542.13|544.65|541.85|544.93|542.13|544.55|541.75|0
1654825890000|2022-06-10 01:51:30|544.55|541.75|544.36|541.56|544.55|541.75|544.36|541.56|0
1654825900000|2022-06-10 01:51:40|544.27|541.47|543.98|541.18|544.27|541.47|543.98|541.18|0
1654825920000|2022-06-10 01:52:00|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1654825930000|2022-06-10 01:52:10|544.08|541.28|544.17|541.37|544.36|541.56|544.08|541.28|0
1654825940000|2022-06-10 01:52:20|544.55|541.75|544.55|541.75|544.74|541.94|544.55|541.75|0
1654825950000|2022-06-10 01:52:30|544.93|542.13|545.12|542.32|545.12|542.32|544.93|542.13|0
1654825960000|2022-06-10 01:52:40|544.93|542.13|545.12|542.32|545.12|542.32|544.93|542.13|0
1654825970000|2022-06-10 01:52:50|544.93|542.13|544.93|542.13|544.93|542.13|544.74|541.94|0
1654825980000|2022-06-10 01:53:00|545.31|542.51|545.12|542.32|545.31|542.51|545.03|542.23|0
1654826000000|2022-06-10 01:53:20|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1654826010000|2022-06-10 01:53:30|545.6|542.8|545.69|542.89|545.69|542.89|545.6|542.8|0
1654826020000|2022-06-10 01:53:40|545.6|542.8|545.69|542.89|545.69|542.89|545.6|542.8|0
1654826040000|2022-06-10 01:54:00|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1654826050000|2022-06-10 01:54:10|545.69|542.89|545.6|542.8|545.69|542.89|545.5|542.7|0
1654826060000|2022-06-10 01:54:20|545.5|542.7|545.12|542.32|545.5|542.7|545.12|542.32|0
1654826070000|2022-06-10 01:54:30|544.93|542.13|545.12|542.32|545.12|542.32|544.93|542.13|0
1654826080000|2022-06-10 01:54:40|545.31|542.51|545.12|542.32|545.31|542.51|545.12|542.32|0
1654826090000|2022-06-10 01:54:50|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1654826100000|2022-06-10 01:55:00|544.74|541.94|544.55|541.75|544.74|541.94|544.55|541.75|0
1654826110000|2022-06-10 01:55:10|544.74|541.94|544.65|541.85|544.84|542.04|544.65|541.85|0
1654826120000|2022-06-10 01:55:20|544.55|541.75|544.55|541.75|544.65|541.85|544.55|541.75|0
1654826130000|2022-06-10 01:55:30|544.65|541.85|544.65|541.85|544.74|541.94|544.65|541.85|0
1654826140000|2022-06-10 01:55:40|544.74|541.94|544.74|541.94|544.74|541.94|544.55|541.75|0
1654826150000|2022-06-10 01:55:50|544.55|541.75|544.55|541.75|544.65|541.85|544.55|541.75|0
1654826160000|2022-06-10 01:56:00|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1654826180000|2022-06-10 01:56:20|544.17|541.37|543.98|541.18|544.17|541.37|543.98|541.18|0
1654826190000|2022-06-10 01:56:30|543.79|540.99|544.08|541.28|544.08|541.28|543.79|540.99|0
1654826200000|2022-06-10 01:56:40|544.17|541.37|544.36|541.56|544.36|541.56|544.17|541.37|0
1654826210000|2022-06-10 01:56:50|544.55|541.75|544.55|541.75|544.55|541.75|544.46|541.66|0
1654826220000|2022-06-10 01:57:00|544.65|541.85|544.46|541.66|544.65|541.85|544.46|541.66|0
1654826230000|2022-06-10 01:57:10|544.55|541.75|545.12|542.32|545.12|542.32|544.55|541.75|0
1654826240000|2022-06-10 01:57:20|544.74|541.94|544.55|541.75|544.74|541.94|544.55|541.75|0
1654826250000|2022-06-10 01:57:30|544.74|541.94|544.74|541.94|544.74|541.94|544.65|541.85|0
1654826270000|2022-06-10 01:57:50|544.93|542.13|544.84|542.04|544.93|542.13|544.74|541.94|0
1654826280000|2022-06-10 01:58:00|544.93|542.13|544.74|541.94|544.93|542.13|544.74|541.94|0
1654826300000|2022-06-10 01:58:20|544.65|541.85|544.74|541.94|544.74|541.94|544.55|541.75|0
1654826310000|2022-06-10 01:58:30|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1654826340000|2022-06-10 01:59:00|544.55|541.75|544.74|541.94|544.74|541.94|544.55|541.75|0
1654826350000|2022-06-10 01:59:10|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1654826360000|2022-06-10 01:59:20|544.74|541.94|544.65|541.85|544.74|541.94|544.65|541.85|0
1654826380000|2022-06-10 01:59:40|544.55|541.75|544.74|541.94|544.74|541.94|544.55|541.75|0
1654826400000|2022-06-10 02:00:00|544.65|541.85|545.03|542.23|545.12|542.32|544.65|541.85|0
1654826410000|2022-06-10 02:00:10|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1654826420000|2022-06-10 02:00:20|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1654826430000|2022-06-10 02:00:30|544.84|542.04|544.84|542.04|544.84|542.04|544.84|542.04|0
1654826440000|2022-06-10 02:00:40|544.74|541.94|544.36|541.56|544.74|541.94|544.36|541.56|0
1654826460000|2022-06-10 02:01:00|544.27|541.47|543.98|541.18|544.27|541.47|543.98|541.18|0
1654826470000|2022-06-10 02:01:10|544.17|541.37|544.36|541.56|544.36|541.56|544.17|541.37|0
1654826480000|2022-06-10 02:01:20|544.17|541.37|543.98|541.18|544.17|541.37|543.98|541.18|0
1654826490000|2022-06-10 02:01:30|543.79|540.99|543.98|541.18|543.98|541.18|543.79|540.99|0
1654826500000|2022-06-10 02:01:40|543.79|540.99|543.98|541.18|543.98|541.18|543.79|540.99|0
1654826530000|2022-06-10 02:02:10|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1654826540000|2022-06-10 02:02:20|544.27|541.47|543.98|541.18|544.27|541.47|543.98|541.18|0
1654826550000|2022-06-10 02:02:30|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1654826560000|2022-06-10 02:02:40|543.98|541.18|543.78|540.98|543.98|541.18|543.78|540.98|0
1654826570000|2022-06-10 02:02:50|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1654826590000|2022-06-10 02:03:10|543.88|541.08|543.59|540.79|543.88|541.08|543.59|540.79|0
1654826600000|2022-06-10 02:03:20|543.69|540.89|543.78|540.98|543.78|540.98|543.59|540.79|0
1654826620000|2022-06-10 02:03:40|543.98|541.18|543.98|541.18|543.98|541.18|543.98|541.18|0
1654826630000|2022-06-10 02:03:50|543.78|540.98|543.88|541.08|543.88|541.08|543.78|540.98|0
1654826640000|2022-06-10 02:04:00|544.17|541.37|544.17|541.37|544.26|541.46|544.17|541.37|0
1654826650000|2022-06-10 02:04:10|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1654826660000|2022-06-10 02:04:20|544.26|541.46|544.36|541.56|544.36|541.56|544.26|541.46|0
1654826670000|2022-06-10 02:04:30|544.17|541.37|544.26|541.46|544.26|541.46|544.17|541.37|0
1654826680000|2022-06-10 02:04:40|544.17|541.37|544.26|541.46|544.26|541.46|544.17|541.37|0
1654826690000|2022-06-10 02:04:50|544.17|541.37|544.17|541.37|544.36|541.56|544.17|541.37|0
1654826700000|2022-06-10 02:05:00|544.26|541.46|544.36|541.56|544.36|541.56|544.26|541.46|0
1654826710000|2022-06-10 02:05:10|544.45|541.65|544.36|541.56|544.45|541.65|544.26|541.46|0
1654826720000|2022-06-10 02:05:20|544.45|541.65|544.26|541.46|544.45|541.65|544.26|541.46|0
1654826730000|2022-06-10 02:05:30|544.17|541.37|544.16|541.36|544.17|541.37|544.16|541.36|0
1654826740000|2022-06-10 02:05:40|544.26|541.46|544.36|541.56|544.36|541.56|544.16|541.36|0
1654826750000|2022-06-10 02:05:50|544.16|541.36|543.97|541.17|544.16|541.36|543.97|541.17|0
1654826760000|2022-06-10 02:06:00|544.16|541.36|543.78|540.98|544.16|541.36|543.78|540.98|0
1654826770000|2022-06-10 02:06:10|543.69|540.89|543.78|540.98|543.78|540.98|543.69|540.89|0
1654826780000|2022-06-10 02:06:20|543.88|541.08|543.78|540.98|543.88|541.08|543.78|540.98|0
1654826790000|2022-06-10 02:06:30|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1654826800000|2022-06-10 02:06:40|543.88|541.08|543.97|541.17|543.97|541.17|543.88|541.08|0
1654826810000|2022-06-10 02:06:50|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1654826820000|2022-06-10 02:07:00|544.36|541.56|544.55|541.75|544.55|541.75|544.36|541.56|0
1654826830000|2022-06-10 02:07:10|544.45|541.65|544.36|541.56|544.45|541.65|544.36|541.56|0
1654826840000|2022-06-10 02:07:20|544.35|541.55|544.55|541.75|544.55|541.75|544.35|541.55|0
1654826850000|2022-06-10 02:07:30|544.74|541.94|544.93|542.13|544.93|542.13|544.74|541.94|0
1654826860000|2022-06-10 02:07:40|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1654826870000|2022-06-10 02:07:50|545.12|542.32|545.31|542.51|545.31|542.51|545.12|542.32|0
1654826880000|2022-06-10 02:08:00|544.93|542.13|545.12|542.32|545.12|542.32|544.93|542.13|0
1654826890000|2022-06-10 02:08:10|545.31|542.51|545.12|542.32|545.31|542.51|545.12|542.32|0
1654826900000|2022-06-10 02:08:20|544.93|542.13|544.84|542.04|545.03|542.23|544.84|542.04|0
1654826910000|2022-06-10 02:08:30|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1654826930000|2022-06-10 02:08:50|544.64|541.84|544.74|541.94|544.74|541.94|544.64|541.84|0
1654826940000|2022-06-10 02:09:00|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1654826950000|2022-06-10 02:09:10|544.74|541.94|544.54|541.74|544.74|541.94|544.54|541.74|0
1654826960000|2022-06-10 02:09:20|544.35|541.55|544.54|541.74|544.54|541.74|544.35|541.55|0
1654826970000|2022-06-10 02:09:30|544.93|542.13|544.93|542.13|544.93|542.13|544.83|542.03|0
1654826980000|2022-06-10 02:09:40|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1654826990000|2022-06-10 02:09:50|545.03|542.23|544.93|542.13|545.03|542.23|544.93|542.13|0
1654827000000|2022-06-10 02:10:00|544.74|541.94|544.93|542.13|544.93|542.13|544.74|541.94|0
1654827010000|2022-06-10 02:10:10|544.74|541.94|544.35|541.55|544.74|541.94|544.35|541.55|0
1654827020000|2022-06-10 02:10:20|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827030000|2022-06-10 02:10:30|544.35|541.55|544.35|541.55|544.35|541.55|544.35|541.55|0
1654827050000|2022-06-10 02:10:50|544.45|541.65|544.35|541.55|544.45|541.65|544.26|541.46|0
1654827070000|2022-06-10 02:11:10|544.26|541.46|544.35|541.55|544.35|541.55|544.26|541.46|0
1654827080000|2022-06-10 02:11:20|544.26|541.46|544.35|541.55|544.35|541.55|544.26|541.46|0
1654827090000|2022-06-10 02:11:30|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827100000|2022-06-10 02:11:40|544.35|541.55|544.54|541.74|544.54|541.74|544.35|541.55|0
1654827110000|2022-06-10 02:11:50|544.35|541.55|544.54|541.74|544.54|541.74|544.16|541.36|0
1654827120000|2022-06-10 02:12:00|544.35|541.55|544.45|541.65|544.45|541.65|544.35|541.55|0
1654827130000|2022-06-10 02:12:10|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827140000|2022-06-10 02:12:20|544.73|541.93|544.35|541.55|544.73|541.93|544.35|541.55|0
1654827150000|2022-06-10 02:12:30|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827160000|2022-06-10 02:12:40|544.45|541.65|544.35|541.55|544.54|541.74|544.35|541.55|0
1654827170000|2022-06-10 02:12:50|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1654827180000|2022-06-10 02:13:00|544.35|541.55|544.64|541.84|544.64|541.84|544.35|541.55|0
1654827190000|2022-06-10 02:13:10|544.73|541.93|544.73|541.93|544.93|542.13|544.73|541.93|0
1654827200000|2022-06-10 02:13:20|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827210000|2022-06-10 02:13:30|544.45|541.65|544.35|541.55|544.45|541.65|544.35|541.55|0
1654827220000|2022-06-10 02:13:40|544.26|541.46|544.35|541.55|544.35|541.55|544.26|541.46|0
1654827230000|2022-06-10 02:13:50|544.26|541.46|544.35|541.55|544.35|541.55|544.26|541.46|0
1654827240000|2022-06-10 02:14:00|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1654827250000|2022-06-10 02:14:10|544.54|541.74|544.26|541.46|544.54|541.74|544.26|541.46|0
1654827260000|2022-06-10 02:14:20|544.35|541.55|544.54|541.74|544.54|541.74|544.35|541.55|0
1654827280000|2022-06-10 02:14:40|544.45|541.65|544.45|541.65|544.54|541.74|544.35|541.55|0
1654827290000|2022-06-10 02:14:50|544.35|541.55|544.45|541.65|544.45|541.65|544.35|541.55|0
1654827300000|2022-06-10 02:15:00|544.54|541.74|544.73|541.93|544.73|541.93|544.54|541.74|0
1654827310000|2022-06-10 02:15:10|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1654827320000|2022-06-10 02:15:20|544.35|541.55|544.54|541.74|544.54|541.74|544.35|541.55|0
1654827340000|2022-06-10 02:15:40|544.92|542.12|544.92|542.12|545.11|542.31|544.92|542.12|0
1654827360000|2022-06-10 02:16:00|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1654827370000|2022-06-10 02:16:10|544.64|541.84|544.92|542.12|544.92|542.12|544.64|541.84|0
1654827380000|2022-06-10 02:16:20|544.73|541.93|544.73|541.93|544.73|541.93|544.54|541.74|0
1654827390000|2022-06-10 02:16:30|544.64|541.84|544.73|541.93|544.73|541.93|544.64|541.84|0
1654827400000|2022-06-10 02:16:40|544.64|541.84|544.73|541.93|544.73|541.93|544.64|541.84|0
1654827410000|2022-06-10 02:16:50|544.64|541.84|544.64|541.84|544.64|541.84|544.64|541.84|0
1654827420000|2022-06-10 02:17:00|544.73|541.93|544.54|541.74|544.73|541.93|544.54|541.74|0
1654827430000|2022-06-10 02:17:10|544.73|541.93|544.64|541.84|544.73|541.93|544.64|541.84|0
1654827440000|2022-06-10 02:17:20|544.73|541.93|544.45|541.65|544.73|541.93|544.45|541.65|0
1654827450000|2022-06-10 02:17:30|544.54|541.74|544.45|541.65|544.54|541.74|544.45|541.65|0
1654827460000|2022-06-10 02:17:40|544.35|541.55|544.73|541.93|544.73|541.93|544.35|541.55|0
1654827470000|2022-06-10 02:17:50|544.83|542.03|544.83|542.03|544.83|542.03|544.83|542.03|0
1654827480000|2022-06-10 02:18:00|544.73|541.93|544.73|541.93|544.83|542.03|544.73|541.93|0
1654827490000|2022-06-10 02:18:10|544.64|541.84|544.54|541.74|544.64|541.84|544.54|541.74|0
1654827500000|2022-06-10 02:18:20|544.64|541.84|544.54|541.74|544.73|541.93|544.54|541.74|0
1654827510000|2022-06-10 02:18:30|544.35|541.55|544.35|541.55|544.35|541.55|544.35|541.55|0
1654827520000|2022-06-10 02:18:40|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1654827530000|2022-06-10 02:18:50|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1654827560000|2022-06-10 02:19:20|544.16|541.36|544.35|541.55|544.35|541.55|544.16|541.36|0
1654827570000|2022-06-10 02:19:30|544.26|541.46|544.16|541.36|544.26|541.46|544.16|541.36|0
1654827580000|2022-06-10 02:19:40|544.35|541.55|544.16|541.36|544.35|541.55|544.16|541.36|0
1654827590000|2022-06-10 02:19:50|544.07|541.27|544.07|541.27|544.07|541.27|544.07|541.27|0
1654827600000|2022-06-10 02:20:00|544.16|541.36|544.16|541.36|544.16|541.36|544.07|541.27|0
1654827610000|2022-06-10 02:20:10|544.07|541.27|544.16|541.36|544.16|541.36|544.07|541.27|0
1654827620000|2022-06-10 02:20:20|543.97|541.17|544.07|541.27|544.07|541.27|543.97|541.17|0
1654827630000|2022-06-10 02:20:30|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1654827670000|2022-06-10 02:21:10|543.88|541.08|543.97|541.17|543.97|541.17|543.88|541.08|0
1654827680000|2022-06-10 02:21:20|543.78|540.98|543.78|540.98|543.97|541.17|543.78|540.98|0
1654827700000|2022-06-10 02:21:40|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1654827720000|2022-06-10 02:22:00|543.4|540.6|543.5|540.7|543.5|540.7|543.4|540.6|0
1654827730000|2022-06-10 02:22:10|543.4|540.6|543.4|540.6|543.5|540.7|543.4|540.6|0
1654827750000|2022-06-10 02:22:30|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1654827760000|2022-06-10 02:22:40|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1654827800000|2022-06-10 02:23:20|543.21|540.41|543.78|540.98|543.97|541.17|543.21|540.41|0
1654827810000|2022-06-10 02:23:30|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1654827820000|2022-06-10 02:23:40|543.78|540.98|543.78|540.98|543.97|541.17|543.78|540.98|0
1654827830000|2022-06-10 02:23:50|543.59|540.79|543.78|540.98|543.78|540.98|543.59|540.79|0
1654827840000|2022-06-10 02:24:00|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1654827850000|2022-06-10 02:24:10|543.78|540.98|543.59|540.79|543.78|540.98|543.59|540.79|0
1654827860000|2022-06-10 02:24:20|543.21|540.41|543.31|540.51|543.4|540.6|543.21|540.41|0
1654827870000|2022-06-10 02:24:30|543.4|540.6|543.4|540.6|543.4|540.6|543.31|540.51|0
1654827880000|2022-06-10 02:24:40|543.31|540.51|543.4|540.6|543.4|540.6|543.31|540.51|0
1654827890000|2022-06-10 02:24:50|543.21|540.41|542.83|540.03|543.21|540.41|542.83|540.03|0
1654827900000|2022-06-10 02:25:00|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1654827910000|2022-06-10 02:25:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1654827940000|2022-06-10 02:25:40|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1654827950000|2022-06-10 02:25:50|542.73|539.93|542.64|539.84|542.73|539.93|542.64|539.84|0
1654827960000|2022-06-10 02:26:00|542.83|540.03|542.83|540.03|542.83|540.03|542.73|539.93|0
1654827970000|2022-06-10 02:26:10|542.64|539.84|542.73|539.93|542.73|539.93|542.64|539.84|0
1654827980000|2022-06-10 02:26:20|542.83|540.03|542.64|539.84|542.83|540.03|542.64|539.84|0
1654827990000|2022-06-10 02:26:30|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1654828000000|2022-06-10 02:26:40|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1654828020000|2022-06-10 02:27:00|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1654828030000|2022-06-10 02:27:10|542.92|540.12|542.83|540.03|543.02|540.22|542.83|540.03|0
1654828040000|2022-06-10 02:27:20|543.02|540.22|543.02|540.22|543.21|540.41|543.02|540.22|0
1654828050000|2022-06-10 02:27:30|542.82|540.02|542.82|540.02|542.82|540.02|542.82|540.02|0
1654828060000|2022-06-10 02:27:40|543.02|540.22|542.82|540.02|543.02|540.22|542.82|540.02|0
1654828070000|2022-06-10 02:27:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1654828080000|2022-06-10 02:28:00|542.82|540.02|543.02|540.22|543.02|540.22|542.82|540.02|0
1654828090000|2022-06-10 02:28:10|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1654828100000|2022-06-10 02:28:20|542.44|539.64|542.25|539.45|542.44|539.64|542.25|539.45|0
1654828110000|2022-06-10 02:28:30|542.44|539.64|542.25|539.45|542.44|539.64|542.25|539.45|0
1654828130000|2022-06-10 02:28:50|542.16|539.36|542.16|539.36|542.16|539.36|542.06|539.26|0
1654828140000|2022-06-10 02:29:00|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654828150000|2022-06-10 02:29:10|542.16|539.36|542.25|539.45|542.25|539.45|542.16|539.36|0
1654828160000|2022-06-10 02:29:20|542.44|539.64|542.25|539.45|542.44|539.64|542.25|539.45|0
1654828170000|2022-06-10 02:29:30|542.16|539.36|542.25|539.45|542.25|539.45|542.16|539.36|0
1654828180000|2022-06-10 02:29:40|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1654828190000|2022-06-10 02:29:50|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654828200000|2022-06-10 02:30:00|541.59|538.79|541.49|538.69|541.59|538.79|541.4|538.6|0
1654828210000|2022-06-10 02:30:10|541.68|538.88|541.87|539.07|541.87|539.07|541.59|538.79|0
1654828220000|2022-06-10 02:30:20|542.06|539.26|542.25|539.45|542.25|539.45|542.06|539.26|0
1654828240000|2022-06-10 02:30:40|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1654828250000|2022-06-10 02:30:50|542.06|539.26|542.16|539.36|542.16|539.36|542.06|539.26|0
1654828260000|2022-06-10 02:31:00|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654828270000|2022-06-10 02:31:10|542.25|539.45|542.35|539.55|542.35|539.55|542.25|539.45|0
1654828280000|2022-06-10 02:31:20|542.25|539.45|542.35|539.55|542.44|539.64|542.25|539.45|0
1654828290000|2022-06-10 02:31:30|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1654828310000|2022-06-10 02:31:50|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1654828320000|2022-06-10 02:32:00|541.97|539.17|542.06|539.26|542.06|539.26|541.97|539.17|0
1654828330000|2022-06-10 02:32:10|541.87|539.07|541.87|539.07|542.06|539.26|541.87|539.07|0
1654828340000|2022-06-10 02:32:20|541.97|539.17|541.68|538.88|541.97|539.17|541.68|538.88|0
1654828350000|2022-06-10 02:32:30|541.78|538.98|541.4|538.6|541.78|538.98|541.4|538.6|0
1654828360000|2022-06-10 02:32:40|541.49|538.69|541.21|538.41|541.49|538.69|541.21|538.41|0
1654828370000|2022-06-10 02:32:50|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1654828380000|2022-06-10 02:33:00|541.11|538.31|541.11|538.31|541.21|538.41|541.11|538.31|0
1654828390000|2022-06-10 02:33:10|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1654828400000|2022-06-10 02:33:20|541.49|538.69|541.68|538.88|541.68|538.88|541.49|538.69|0
1654828420000|2022-06-10 02:33:40|541.49|538.69|541.68|538.88|541.68|538.88|541.49|538.69|0
1654828430000|2022-06-10 02:33:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654828440000|2022-06-10 02:34:00|541.3|538.5|540.92|538.12|541.3|538.5|540.92|538.12|0
1654828450000|2022-06-10 02:34:10|540.73|537.93|540.92|538.12|540.92|538.12|540.73|537.93|0
1654828460000|2022-06-10 02:34:20|541.02|538.22|540.92|538.12|541.02|538.22|540.92|538.12|0
1654828470000|2022-06-10 02:34:30|540.73|537.93|540.73|537.93|540.73|537.93|540.73|537.93|0
1654828500000|2022-06-10 02:35:00|540.54|537.74|540.54|537.74|540.54|537.74|540.54|537.74|0
1654828510000|2022-06-10 02:35:10|540.73|537.93|540.54|537.74|540.92|538.12|540.54|537.74|0
1654828520000|2022-06-10 02:35:20|540.73|537.93|540.54|537.74|540.73|537.93|540.54|537.74|0
1654828530000|2022-06-10 02:35:30|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1654828540000|2022-06-10 02:35:40|540.54|537.74|540.64|537.84|540.64|537.84|540.54|537.74|0
1654828550000|2022-06-10 02:35:50|540.73|537.93|540.54|537.74|540.73|537.93|540.45|537.65|0
1654828560000|2022-06-10 02:36:00|540.73|537.93|540.92|538.12|540.92|538.12|540.73|537.93|0
1654828570000|2022-06-10 02:36:10|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1654828580000|2022-06-10 02:36:20|541.3|538.5|541.3|538.5|541.3|538.5|541.11|538.31|0
1654828590000|2022-06-10 02:36:30|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1654828600000|2022-06-10 02:36:40|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654828610000|2022-06-10 02:36:50|541.4|538.6|541.4|538.6|541.4|538.6|541.3|538.5|0
1654828620000|2022-06-10 02:37:00|541.3|538.5|541.49|538.69|541.49|538.69|541.3|538.5|0
1654828630000|2022-06-10 02:37:10|541.3|538.5|541.59|538.79|541.59|538.79|541.3|538.5|0
1654828640000|2022-06-10 02:37:20|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1654828660000|2022-06-10 02:37:40|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654828670000|2022-06-10 02:37:50|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1654828680000|2022-06-10 02:38:00|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654828690000|2022-06-10 02:38:10|541.3|538.5|541.3|538.5|541.49|538.69|541.3|538.5|0
1654828700000|2022-06-10 02:38:20|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654828730000|2022-06-10 02:38:50|541.4|538.6|541.11|538.31|541.4|538.6|541.11|538.31|0
1654828740000|2022-06-10 02:39:00|541.21|538.41|541.3|538.5|541.3|538.5|541.21|538.41|0
1654828750000|2022-06-10 02:39:10|541.59|538.79|541.49|538.69|541.68|538.88|541.49|538.69|0
1654828760000|2022-06-10 02:39:20|541.3|538.5|541.4|538.6|541.49|538.69|541.3|538.5|0
1654828770000|2022-06-10 02:39:30|541.49|538.69|541.3|538.5|541.49|538.69|541.3|538.5|0
1654828780000|2022-06-10 02:39:40|541.11|538.31|541.87|539.07|541.87|539.07|541.11|538.31|0
1654828790000|2022-06-10 02:39:50|541.78|538.98|541.49|538.69|541.78|538.98|541.49|538.69|0
1654828810000|2022-06-10 02:40:10|541.59|538.79|541.68|538.88|541.68|538.88|541.59|538.79|0
1654828820000|2022-06-10 02:40:20|541.59|538.79|541.68|538.88|541.68|538.88|541.59|538.79|0
1654828830000|2022-06-10 02:40:30|541.78|538.98|541.87|539.07|541.87|539.07|541.78|538.98|0
1654828840000|2022-06-10 02:40:40|541.97|539.17|541.68|538.88|541.97|539.17|541.68|538.88|0
1654828860000|2022-06-10 02:41:00|541.49|538.69|541.68|538.88|541.68|538.88|541.49|538.69|0
1654828870000|2022-06-10 02:41:10|541.97|539.17|542.06|539.26|542.06|539.26|541.97|539.17|0
1654828890000|2022-06-10 02:41:30|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1654828900000|2022-06-10 02:41:40|542.44|539.64|542.25|539.45|542.44|539.64|542.25|539.45|0
1654828910000|2022-06-10 02:41:50|542.35|539.55|542.35|539.55|542.35|539.55|542.25|539.45|0
1654828920000|2022-06-10 02:42:00|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1654828930000|2022-06-10 02:42:10|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1654828940000|2022-06-10 02:42:20|542.54|539.74|542.82|540.02|542.82|540.02|542.54|539.74|0
1654828950000|2022-06-10 02:42:30|542.63|539.83|542.82|540.02|542.82|540.02|542.63|539.83|0
1654828960000|2022-06-10 02:42:40|542.73|539.93|542.63|539.83|542.73|539.93|542.63|539.83|0
1654828970000|2022-06-10 02:42:50|542.44|539.64|542.35|539.55|542.63|539.83|542.35|539.55|0
1654828980000|2022-06-10 02:43:00|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654828990000|2022-06-10 02:43:10|541.97|539.17|541.68|538.88|541.97|539.17|541.68|538.88|0
1654829000000|2022-06-10 02:43:20|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1654829010000|2022-06-10 02:43:30|541.78|538.98|541.87|539.07|541.87|539.07|541.78|538.98|0
1654829020000|2022-06-10 02:43:40|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1654829030000|2022-06-10 02:43:50|542.16|539.36|542.25|539.45|542.25|539.45|542.06|539.26|0
1654829040000|2022-06-10 02:44:00|542.16|539.36|541.87|539.07|542.16|539.36|541.87|539.07|0
1654829050000|2022-06-10 02:44:10|542.06|539.26|542.25|539.45|542.25|539.45|542.06|539.26|0
1654829060000|2022-06-10 02:44:20|542.44|539.64|542.63|539.83|542.63|539.83|542.44|539.64|0
1654829070000|2022-06-10 02:44:30|542.54|539.74|542.44|539.64|542.54|539.74|542.44|539.64|0
1654829080000|2022-06-10 02:44:40|542.54|539.74|542.63|539.83|542.63|539.83|542.54|539.74|0
1654829090000|2022-06-10 02:44:50|542.44|539.64|542.44|539.64|542.54|539.74|542.44|539.64|0
1654829100000|2022-06-10 02:45:00|542.35|539.55|542.35|539.55|542.44|539.64|542.35|539.55|0
1654829110000|2022-06-10 02:45:10|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654829120000|2022-06-10 02:45:20|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1654829130000|2022-06-10 02:45:30|542.16|539.36|542.25|539.45|542.25|539.45|542.16|539.36|0
1654829150000|2022-06-10 02:45:50|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1654829160000|2022-06-10 02:46:00|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1654829180000|2022-06-10 02:46:20|542.44|539.64|542.63|539.83|542.63|539.83|542.44|539.64|0
1654829190000|2022-06-10 02:46:30|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1654829200000|2022-06-10 02:46:40|542.44|539.64|542.63|539.83|542.63|539.83|542.44|539.64|0
1654829210000|2022-06-10 02:46:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1654829220000|2022-06-10 02:47:00|542.16|539.36|542.06|539.26|542.16|539.36|542.06|539.26|0
1654829230000|2022-06-10 02:47:10|542.16|539.36|542.25|539.45|542.25|539.45|542.16|539.36|0
1654829240000|2022-06-10 02:47:20|542.16|539.36|542.06|539.26|542.16|539.36|542.06|539.26|0
1654829250000|2022-06-10 02:47:30|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654829260000|2022-06-10 02:47:40|542.25|539.45|542.25|539.45|542.25|539.45|542.16|539.36|0
1654829270000|2022-06-10 02:47:50|542.44|539.64|542.63|539.83|542.63|539.83|542.44|539.64|0
1654829280000|2022-06-10 02:48:00|542.44|539.64|542.44|539.64|542.54|539.74|542.44|539.64|0
1654829290000|2022-06-10 02:48:10|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1654829310000|2022-06-10 02:48:30|542.73|539.93|542.63|539.83|542.73|539.93|542.63|539.83|0
1654829330000|2022-06-10 02:48:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1654829340000|2022-06-10 02:49:00|542.35|539.55|542.25|539.45|542.35|539.55|542.25|539.45|0
1654829350000|2022-06-10 02:49:10|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1654829360000|2022-06-10 02:49:20|542.25|539.45|542.06|539.26|542.25|539.45|542.06|539.26|0
1654829390000|2022-06-10 02:49:50|541.87|539.07|541.78|538.98|541.87|539.07|541.68|538.88|0
1654829400000|2022-06-10 02:50:00|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1654829410000|2022-06-10 02:50:10|541.97|539.17|541.87|539.07|541.97|539.17|541.87|539.07|0
1654829420000|2022-06-10 02:50:20|541.78|538.98|541.68|538.88|541.78|538.98|541.68|538.88|0
1654829460000|2022-06-10 02:51:00|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1654829470000|2022-06-10 02:51:10|541.68|538.88|541.58|538.78|541.68|538.88|541.49|538.69|0
1654829480000|2022-06-10 02:51:20|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1654829490000|2022-06-10 02:51:30|541.87|539.07|541.68|538.88|541.87|539.07|541.68|538.88|0
1654829500000|2022-06-10 02:51:40|541.87|539.07|541.68|538.88|541.87|539.07|541.68|538.88|0
1654829510000|2022-06-10 02:51:50|541.77|538.97|541.68|538.88|541.77|538.97|541.68|538.88|0
1654829520000|2022-06-10 02:52:00|541.49|538.69|541.3|538.5|541.49|538.69|541.3|538.5|0
1654829540000|2022-06-10 02:52:20|541.49|538.69|541.49|538.69|541.68|538.88|541.49|538.69|0
1654829560000|2022-06-10 02:52:40|541.68|538.88|541.49|538.69|541.68|538.88|541.49|538.69|0
1654829570000|2022-06-10 02:52:50|541.68|538.88|541.58|538.78|541.68|538.88|541.58|538.78|0
1654829580000|2022-06-10 02:53:00|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1654829590000|2022-06-10 02:53:10|541.68|538.88|541.68|538.88|541.68|538.88|541.58|538.78|0
1654829600000|2022-06-10 02:53:20|541.87|539.07|541.77|538.97|541.87|539.07|541.77|538.97|0
1654829610000|2022-06-10 02:53:30|541.68|538.88|541.68|538.88|541.77|538.97|541.68|538.88|0
1654829620000|2022-06-10 02:53:40|541.87|539.07|541.68|538.88|541.87|539.07|541.68|538.88|0
1654829630000|2022-06-10 02:53:50|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1654829640000|2022-06-10 02:54:00|541.68|538.88|541.3|538.5|541.68|538.88|541.3|538.5|0
1654829650000|2022-06-10 02:54:10|541.49|538.69|541.29|538.49|541.49|538.69|541.29|538.49|0
1654829700000|2022-06-10 02:55:00|541.39|538.59|541.86|539.06|541.86|539.06|541.39|538.59|0
1654829710000|2022-06-10 02:55:10|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1654829720000|2022-06-10 02:55:20|541.67|538.87|541.48|538.68|541.67|538.87|541.48|538.68|0
1654829730000|2022-06-10 02:55:30|541.58|538.78|541.29|538.49|541.58|538.78|541.29|538.49|0
1654829750000|2022-06-10 02:55:50|541.39|538.59|541.39|538.59|541.48|538.68|541.39|538.59|0
1654829760000|2022-06-10 02:56:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1654829770000|2022-06-10 02:56:10|541.67|538.87|541.86|539.06|541.86|539.06|541.67|538.87|0
1654829780000|2022-06-10 02:56:20|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1654829790000|2022-06-10 02:56:30|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1654829800000|2022-06-10 02:56:40|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1654829820000|2022-06-10 02:57:00|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1654829840000|2022-06-10 02:57:20|541.86|539.06|541.86|539.06|541.96|539.16|541.86|539.06|0
1654829880000|2022-06-10 02:58:00|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1654829890000|2022-06-10 02:58:10|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1654829910000|2022-06-10 02:58:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1654829920000|2022-06-10 02:58:40|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1654829940000|2022-06-10 02:59:00|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1654829950000|2022-06-10 02:59:10|541.67|538.87|541.86|539.06|541.86|539.06|541.67|538.87|0
1654829970000|2022-06-10 02:59:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1654829990000|2022-06-10 02:59:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1654830000000|2022-06-10 03:00:00|541.67|538.87|541.67|538.87|541.67|538.87|541.48|538.68|0
1654830010000|2022-06-10 03:00:10|541.48|538.68|541.1|538.3|541.48|538.68|541.1|538.3|0
1654830020000|2022-06-10 03:00:20|540.91|538.11|540.53|537.73|540.91|538.11|540.53|537.73|0
1654830030000|2022-06-10 03:00:30|540.34|537.54|540.15|537.35|540.34|537.54|540.15|537.35|0
1654830040000|2022-06-10 03:00:40|539.39|536.59|539.58|536.78|539.58|536.78|539.39|536.59|0
1654830050000|2022-06-10 03:00:50|539.39|536.59|539.39|536.59|539.39|536.59|539.39|536.59|0
1654830070000|2022-06-10 03:01:10|539.49|536.69|539.3|536.5|539.49|536.69|539.3|536.5|0
1654830080000|2022-06-10 03:01:20|539.2|536.4|539.2|536.4|539.2|536.4|539.2|536.4|0
1654830090000|2022-06-10 03:01:30|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1654830100000|2022-06-10 03:01:40|539.01|536.21|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830110000|2022-06-10 03:01:50|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1654830120000|2022-06-10 03:02:00|538.82|536.02|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830130000|2022-06-10 03:02:10|538.73|535.93|538.82|536.02|538.82|536.02|538.73|535.93|0
1654830140000|2022-06-10 03:02:20|538.92|536.12|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830150000|2022-06-10 03:02:30|538.73|535.93|538.82|536.02|538.82|536.02|538.73|535.93|0
1654830160000|2022-06-10 03:02:40|539.01|536.21|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830170000|2022-06-10 03:02:50|538.45|535.65|538.07|535.27|538.45|535.65|538.07|535.27|0
1654830180000|2022-06-10 03:03:00|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1654830190000|2022-06-10 03:03:10|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1654830210000|2022-06-10 03:03:30|538.35|535.55|538.45|535.65|538.45|535.65|538.26|535.46|0
1654830220000|2022-06-10 03:03:40|538.35|535.55|538.26|535.46|538.35|535.55|538.26|535.46|0
1654830240000|2022-06-10 03:04:00|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1654830250000|2022-06-10 03:04:10|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1654830260000|2022-06-10 03:04:20|538.44|535.64|538.26|535.46|538.44|535.64|538.26|535.46|0
1654830270000|2022-06-10 03:04:30|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1654830280000|2022-06-10 03:04:40|538.26|535.46|538.07|535.27|538.26|535.46|538.07|535.27|0
1654830290000|2022-06-10 03:04:50|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1654830310000|2022-06-10 03:05:10|538.35|535.55|538.44|535.64|538.44|535.64|538.26|535.46|0
1654830320000|2022-06-10 03:05:20|538.26|535.46|538.44|535.64|538.44|535.64|538.26|535.46|0
1654830330000|2022-06-10 03:05:30|538.82|536.02|538.73|535.93|538.82|536.02|538.73|535.93|0
1654830340000|2022-06-10 03:05:40|538.82|536.02|539.01|536.21|539.01|536.21|538.82|536.02|0
1654830350000|2022-06-10 03:05:50|539.2|536.4|538.92|536.12|539.2|536.4|538.82|536.02|0
1654830360000|2022-06-10 03:06:00|539.01|536.21|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830370000|2022-06-10 03:06:10|538.92|536.12|538.82|536.02|538.92|536.12|538.82|536.02|0
1654830390000|2022-06-10 03:06:30|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1654830400000|2022-06-10 03:06:40|538.92|536.12|538.73|535.93|538.92|536.12|538.73|535.93|0
1654830410000|2022-06-10 03:06:50|538.82|536.02|538.92|536.12|538.92|536.12|538.73|535.93|0
1654830420000|2022-06-10 03:07:00|539.01|536.21|538.92|536.12|539.01|536.21|538.82|536.02|0
1654830430000|2022-06-10 03:07:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1654830440000|2022-06-10 03:07:20|538.92|536.12|538.82|536.02|539.01|536.21|538.82|536.02|0
1654830450000|2022-06-10 03:07:30|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1654830460000|2022-06-10 03:07:40|538.73|535.93|538.63|535.83|538.73|535.93|538.63|535.83|0
1654830470000|2022-06-10 03:07:50|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1654830480000|2022-06-10 03:08:00|538.63|535.83|538.63|535.83|538.82|536.02|538.63|535.83|0
1654830490000|2022-06-10 03:08:10|538.73|535.93|538.63|535.83|538.73|535.93|538.63|535.83|0
1654830500000|2022-06-10 03:08:20|538.54|535.74|538.63|535.83|538.63|535.83|538.54|535.74|0
1654830510000|2022-06-10 03:08:30|538.44|535.64|538.25|535.45|538.44|535.64|538.25|535.45|0
1654830520000|2022-06-10 03:08:40|538.44|535.64|538.35|535.55|538.44|535.64|538.35|535.55|0
1654830530000|2022-06-10 03:08:50|538.44|535.64|538.44|535.64|538.44|535.64|538.25|535.45|0
1654830540000|2022-06-10 03:09:00|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1654830560000|2022-06-10 03:09:20|538.44|535.64|538.44|535.64|538.44|535.64|538.25|535.45|0
1654830580000|2022-06-10 03:09:40|538.35|535.55|538.25|535.45|538.35|535.55|538.25|535.45|0
1654830590000|2022-06-10 03:09:50|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1654830600000|2022-06-10 03:10:00|537.97|535.17|538.06|535.26|538.06|535.26|537.97|535.17|0
1654830610000|2022-06-10 03:10:10|538.25|535.45|538.06|535.26|538.25|535.45|538.06|535.26|0
1654830620000|2022-06-10 03:10:20|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1654830630000|2022-06-10 03:10:30|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1654830640000|2022-06-10 03:10:40|537.87|535.07|537.69|534.89|537.87|535.07|537.5|534.7|0
1654830650000|2022-06-10 03:10:50|537.87|535.07|537.87|535.07|537.87|535.07|537.69|534.89|0
1654830680000|2022-06-10 03:11:20|537.5|534.7|537.31|534.51|537.5|534.7|537.31|534.51|0
1654830690000|2022-06-10 03:11:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1654830700000|2022-06-10 03:11:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1654830710000|2022-06-10 03:11:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1654830720000|2022-06-10 03:12:00|537.22|534.42|537.31|534.51|537.31|534.51|537.22|534.42|0
1654830730000|2022-06-10 03:12:10|537.22|534.42|537.31|534.51|537.31|534.51|537.22|534.42|0
1654830740000|2022-06-10 03:12:20|537.4|534.6|537.31|534.51|537.4|534.6|537.31|534.51|0
1654830760000|2022-06-10 03:12:40|537.21|534.41|537.31|534.51|537.31|534.51|537.21|534.41|0
1654830770000|2022-06-10 03:12:50|536.93|534.13|537.12|534.32|537.12|534.32|536.93|534.13|0
1654830780000|2022-06-10 03:13:00|536.93|534.13|537.12|534.32|537.12|534.32|536.93|534.13|0
1654830790000|2022-06-10 03:13:10|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1654830800000|2022-06-10 03:13:20|536.74|533.94|536.74|533.94|536.93|534.13|536.74|533.94|0
1654830820000|2022-06-10 03:13:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1654830830000|2022-06-10 03:13:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1654830840000|2022-06-10 03:14:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1654830850000|2022-06-10 03:14:10|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1654830860000|2022-06-10 03:14:20|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1654830880000|2022-06-10 03:14:40|536.65|533.85|536.84|534.04|536.84|534.04|536.65|533.85|0
1654830890000|2022-06-10 03:14:50|536.93|534.13|536.74|533.94|536.93|534.13|536.74|533.94|0
1654830900000|2022-06-10 03:15:00|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1654830910000|2022-06-10 03:15:10|536.55|533.75|536.55|533.75|536.74|533.94|536.55|533.75|0
1654830920000|2022-06-10 03:15:20|536.74|533.94|536.74|533.94|536.74|533.94|536.65|533.85|0
1654830950000|2022-06-10 03:15:50|536.93|534.13|536.74|533.94|536.93|534.13|536.74|533.94|0
1654830960000|2022-06-10 03:16:00|536.65|533.85|536.74|533.94|536.74|533.94|536.65|533.85|0
1654830970000|2022-06-10 03:16:10|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1654830980000|2022-06-10 03:16:20|536.84|534.04|536.93|534.13|536.93|534.13|536.84|534.04|0
1654830990000|2022-06-10 03:16:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1654831000000|2022-06-10 03:16:40|537.21|534.41|536.93|534.13|537.21|534.41|536.93|534.13|0
1654831010000|2022-06-10 03:16:50|537.12|534.32|537.12|534.32|537.12|534.32|536.93|534.13|0
1654831020000|2022-06-10 03:17:00|537.02|534.22|537.3|534.5|537.3|534.5|537.02|534.22|0
1654831030000|2022-06-10 03:17:10|537.4|534.6|537.3|534.5|537.4|534.6|537.3|534.5|0
1654831040000|2022-06-10 03:17:20|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1654831060000|2022-06-10 03:17:40|537.3|534.5|537.3|534.5|537.4|534.6|537.3|534.5|0
1654831100000|2022-06-10 03:18:20|537.49|534.69|537.3|534.5|537.49|534.69|537.3|534.5|0
1654831110000|2022-06-10 03:18:30|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1654831120000|2022-06-10 03:18:40|537.3|534.5|537.4|534.6|537.4|534.6|537.3|534.5|0
1654831130000|2022-06-10 03:18:50|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1654831140000|2022-06-10 03:19:00|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1654831150000|2022-06-10 03:19:10|537.3|534.5|537.3|534.5|537.49|534.69|537.3|534.5|0
1654831160000|2022-06-10 03:19:20|537.4|534.6|537.49|534.69|537.49|534.69|537.4|534.6|0
1654831180000|2022-06-10 03:19:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1654831190000|2022-06-10 03:19:50|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1654831210000|2022-06-10 03:20:10|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1654831230000|2022-06-10 03:20:30|536.55|533.75|536.46|533.66|536.55|533.75|536.46|533.66|0
1654831240000|2022-06-10 03:20:40|536.36|533.56|536.36|533.56|536.55|533.75|536.36|533.56|0
1654831250000|2022-06-10 03:20:50|536.46|533.66|536.36|533.56|536.55|533.75|536.36|533.56|0
1654831260000|2022-06-10 03:21:00|536.46|533.66|536.36|533.56|536.46|533.66|536.36|533.56|0
1654831270000|2022-06-10 03:21:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1654831290000|2022-06-10 03:21:30|536.46|533.66|536.36|533.56|536.46|533.66|536.36|533.56|0
1654831310000|2022-06-10 03:21:50|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1654831320000|2022-06-10 03:22:00|536.27|533.47|536.27|533.47|536.36|533.56|536.27|533.47|0
1654831330000|2022-06-10 03:22:10|536.17|533.37|536.36|533.56|536.36|533.56|536.17|533.37|0
1654831350000|2022-06-10 03:22:30|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1654831360000|2022-06-10 03:22:40|536.36|533.56|536.36|533.56|536.36|533.56|536.17|533.37|0
1654831370000|2022-06-10 03:22:50|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1654831390000|2022-06-10 03:23:10|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1654831410000|2022-06-10 03:23:30|536.17|533.37|536.36|533.56|536.36|533.56|536.17|533.37|0
1654831420000|2022-06-10 03:23:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1654831440000|2022-06-10 03:24:00|536.36|533.56|536.55|533.75|536.55|533.75|536.36|533.56|0
1654831450000|2022-06-10 03:24:10|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1654831470000|2022-06-10 03:24:30|536.64|533.84|536.54|533.74|536.64|533.84|536.54|533.74|0
1654831480000|2022-06-10 03:24:40|536.64|533.84|536.73|533.93|536.73|533.93|536.54|533.74|0
1654831490000|2022-06-10 03:24:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1654831520000|2022-06-10 03:25:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1654831540000|2022-06-10 03:25:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1654831550000|2022-06-10 03:25:50|536.83|534.03|536.92|534.12|536.92|534.12|536.83|534.03|0
1654831560000|2022-06-10 03:26:00|536.83|534.03|536.92|534.12|536.92|534.12|536.73|533.93|0
1654831580000|2022-06-10 03:26:20|536.73|533.93|536.54|533.74|536.73|533.93|536.54|533.74|0
1654831590000|2022-06-10 03:26:30|536.36|533.56|536.17|533.37|536.36|533.56|536.17|533.37|0
1654831600000|2022-06-10 03:26:40|536.36|533.56|536.17|533.37|536.36|533.56|536.17|533.37|0
1654831620000|2022-06-10 03:27:00|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1654831630000|2022-06-10 03:27:10|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1654831640000|2022-06-10 03:27:20|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1654831650000|2022-06-10 03:27:30|536.17|533.37|535.98|533.18|536.17|533.37|535.98|533.18|0
1654831730000|2022-06-10 03:28:50|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1654831740000|2022-06-10 03:29:00|535.89|533.09|535.79|532.99|535.89|533.09|535.79|532.99|0
1654831750000|2022-06-10 03:29:10|535.98|533.18|535.98|533.18|536.07|533.27|535.98|533.18|0
1654831760000|2022-06-10 03:29:20|535.89|533.09|535.79|532.99|535.89|533.09|535.79|532.99|0
1654831790000|2022-06-10 03:29:50|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1654831800000|2022-06-10 03:30:00|535.79|532.99|535.7|532.9|535.79|532.99|535.7|532.9|0
1654831810000|2022-06-10 03:30:10|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1654831820000|2022-06-10 03:30:20|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1654831830000|2022-06-10 03:30:30|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1654831840000|2022-06-10 03:30:40|535.32|532.52|535.32|532.52|535.41|532.61|535.32|532.52|0
1654831850000|2022-06-10 03:30:50|535.41|532.61|535.41|532.61|535.6|532.8|535.41|532.61|0
1654831860000|2022-06-10 03:31:00|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1654831870000|2022-06-10 03:31:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1654831880000|2022-06-10 03:31:20|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1654831900000|2022-06-10 03:31:40|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1654831940000|2022-06-10 03:32:20|535.97|533.17|536.16|533.36|536.16|533.36|535.97|533.17|0
1654831950000|2022-06-10 03:32:30|536.26|533.46|536.54|533.74|536.54|533.74|536.26|533.46|0
1654831960000|2022-06-10 03:32:40|536.35|533.55|536.45|533.65|536.45|533.65|536.35|533.55|0
1654831970000|2022-06-10 03:32:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1654831980000|2022-06-10 03:33:00|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1654832000000|2022-06-10 03:33:20|536.45|533.65|536.54|533.74|536.54|533.74|536.35|533.55|0
1654832010000|2022-06-10 03:33:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1654832050000|2022-06-10 03:34:10|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1654832060000|2022-06-10 03:34:20|536.73|533.93|536.73|533.93|536.83|534.03|536.73|533.93|0
1654832070000|2022-06-10 03:34:30|536.83|534.03|536.92|534.12|536.92|534.12|536.83|534.03|0
1654832080000|2022-06-10 03:34:40|537.11|534.31|536.92|534.12|537.11|534.31|536.92|534.12|0
1654832090000|2022-06-10 03:34:50|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1654832100000|2022-06-10 03:35:00|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1654832110000|2022-06-10 03:35:10|536.92|534.12|536.92|534.12|537.02|534.22|536.92|534.12|0
1654832120000|2022-06-10 03:35:20|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1654832140000|2022-06-10 03:35:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1654832170000|2022-06-10 03:36:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1654832180000|2022-06-10 03:36:20|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1654832200000|2022-06-10 03:36:40|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1654832210000|2022-06-10 03:36:50|537.59|534.79|537.49|534.69|537.59|534.79|537.49|534.69|0
1654832220000|2022-06-10 03:37:00|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1654832230000|2022-06-10 03:37:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1654832240000|2022-06-10 03:37:20|537.4|534.6|537.11|534.31|537.4|534.6|537.11|534.31|0
1654832290000|2022-06-10 03:38:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1654832320000|2022-06-10 03:38:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1654832350000|2022-06-10 03:39:10|536.92|534.12|537.02|534.22|537.02|534.22|536.92|534.12|0
1654832360000|2022-06-10 03:39:20|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1654832400000|2022-06-10 03:40:00|537.3|534.5|537.3|534.5|537.49|534.69|537.3|534.5|0
1654832420000|2022-06-10 03:40:20|537.49|534.69|537.3|534.5|537.49|534.69|537.3|534.5|0
1654832430000|2022-06-10 03:40:30|537.49|534.69|537.68|534.88|537.68|534.88|537.49|534.69|0
1654832440000|2022-06-10 03:40:40|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654832470000|2022-06-10 03:41:10|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1654832480000|2022-06-10 03:41:20|537.68|534.88|537.86|535.06|537.86|535.06|537.68|534.88|0
1654832500000|2022-06-10 03:41:40|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1654832560000|2022-06-10 03:42:40|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654832570000|2022-06-10 03:42:50|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1654832590000|2022-06-10 03:43:10|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654832600000|2022-06-10 03:43:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1654832610000|2022-06-10 03:43:30|538.15|535.35|537.96|535.16|538.15|535.35|537.86|535.06|0
1654832620000|2022-06-10 03:43:40|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1654832630000|2022-06-10 03:43:50|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654832640000|2022-06-10 03:44:00|537.96|535.16|537.86|535.06|537.96|535.16|537.86|535.06|0
1654832660000|2022-06-10 03:44:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1654832670000|2022-06-10 03:44:30|537.86|535.06|537.67|534.87|537.86|535.06|537.48|534.68|0
1654832700000|2022-06-10 03:45:00|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1654832710000|2022-06-10 03:45:10|537.39|534.59|537.48|534.68|537.48|534.68|537.39|534.59|0
1654832740000|2022-06-10 03:45:40|537.3|534.5|537.48|534.68|537.48|534.68|537.3|534.5|0
1654832750000|2022-06-10 03:45:50|537.67|534.87|537.48|534.68|537.67|534.87|537.48|534.68|0
1654832760000|2022-06-10 03:46:00|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1654832770000|2022-06-10 03:46:10|537.11|534.31|537.29|534.49|537.29|534.49|537.11|534.31|0
1654832780000|2022-06-10 03:46:20|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1654832810000|2022-06-10 03:46:50|537.58|534.78|537.67|534.87|537.67|534.87|537.58|534.78|0
1654832820000|2022-06-10 03:47:00|537.58|534.78|537.67|534.87|537.67|534.87|537.58|534.78|0
1654832840000|2022-06-10 03:47:20|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654832850000|2022-06-10 03:47:30|537.67|534.87|537.86|535.06|537.86|535.06|537.67|534.87|0
1654832870000|2022-06-10 03:47:50|538.05|535.25|537.86|535.06|538.05|535.25|537.86|535.06|0
1654832890000|2022-06-10 03:48:10|538.05|535.25|537.86|535.06|538.05|535.25|537.86|535.06|0
1654832900000|2022-06-10 03:48:20|538.05|535.25|537.86|535.06|538.05|535.25|537.86|535.06|0
1654832930000|2022-06-10 03:48:50|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1654832940000|2022-06-10 03:49:00|537.86|535.06|537.67|534.87|537.86|535.06|537.67|534.87|0
1654832950000|2022-06-10 03:49:10|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1654832960000|2022-06-10 03:49:20|537.67|534.87|537.67|534.87|537.67|534.87|537.48|534.68|0
1654832970000|2022-06-10 03:49:30|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1654832980000|2022-06-10 03:49:40|537.67|534.87|537.67|534.87|537.67|534.87|537.58|534.78|0
1654833000000|2022-06-10 03:50:00|537.58|534.78|537.48|534.68|537.58|534.78|537.48|534.68|0
1654833020000|2022-06-10 03:50:20|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1654833030000|2022-06-10 03:50:30|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1654833060000|2022-06-10 03:51:00|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1654833070000|2022-06-10 03:51:10|537.48|534.68|537.67|534.87|537.67|534.87|537.48|534.68|0
1654833080000|2022-06-10 03:51:20|537.48|534.68|537.67|534.87|537.67|534.87|537.48|534.68|0
1654833130000|2022-06-10 03:52:10|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1654833140000|2022-06-10 03:52:20|537.96|535.16|538.05|535.25|538.05|535.25|537.96|535.16|0
1654833160000|2022-06-10 03:52:40|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1654833220000|2022-06-10 03:53:40|538.15|535.35|538.43|535.63|538.43|535.63|538.15|535.35|0
1654833230000|2022-06-10 03:53:50|538.24|535.44|538.24|535.44|538.24|535.44|538.15|535.35|0
1654833240000|2022-06-10 03:54:00|538.43|535.63|538.62|535.82|538.62|535.82|538.43|535.63|0
1654833250000|2022-06-10 03:54:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833260000|2022-06-10 03:54:20|538.72|535.92|538.81|536.01|538.81|536.01|538.72|535.92|0
1654833270000|2022-06-10 03:54:30|538.72|535.92|538.62|535.82|538.72|535.92|538.62|535.82|0
1654833290000|2022-06-10 03:54:50|538.43|535.63|538.62|535.82|538.62|535.82|538.24|535.44|0
1654833300000|2022-06-10 03:55:00|538.53|535.73|538.43|535.63|538.53|535.73|538.43|535.63|0
1654833320000|2022-06-10 03:55:20|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1654833330000|2022-06-10 03:55:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1654833340000|2022-06-10 03:55:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833350000|2022-06-10 03:55:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1654833360000|2022-06-10 03:56:00|538.81|536.01|539|536.2|539|536.2|538.81|536.01|0
1654833370000|2022-06-10 03:56:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833420000|2022-06-10 03:57:00|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1654833430000|2022-06-10 03:57:10|539|536.2|539|536.2|539|536.2|539|536.2|0
1654833450000|2022-06-10 03:57:30|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833500000|2022-06-10 03:58:20|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1654833510000|2022-06-10 03:58:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1654833520000|2022-06-10 03:58:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833540000|2022-06-10 03:59:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1654833550000|2022-06-10 03:59:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1654833560000|2022-06-10 03:59:20|539|536.2|539|536.2|539|536.2|539|536.2|0
1654833570000|2022-06-10 03:59:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1654833580000|2022-06-10 03:59:40|539|536.2|539.09|536.29|539.09|536.29|539|536.2|0
1654833590000|2022-06-10 03:59:50|539|536.2|538.9|536.1|539|536.2|538.9|536.1|0
1654833600000|2022-06-10 04:00:00|538.81|536.01|539|536.2|539|536.2|538.81|536.01|0
1654833640000|2022-06-10 04:00:40|538.81|536.01|538.62|535.82|538.81|536.01|538.62|535.82|0
1654833650000|2022-06-10 04:00:50|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1654833660000|2022-06-10 04:01:00|538.62|535.82|539.18|536.38|539.18|536.38|538.62|535.82|0
1654833700000|2022-06-10 04:01:40|539|536.2|539.18|536.38|539.18|536.38|538.81|536.01|0
1654833710000|2022-06-10 04:01:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1654833720000|2022-06-10 04:02:00|538.99|536.19|539.09|536.29|539.09|536.29|538.99|536.19|0
1654833730000|2022-06-10 04:02:10|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1654833740000|2022-06-10 04:02:20|539.09|536.29|539.09|536.29|539.18|536.38|539.09|536.29|0
1654833750000|2022-06-10 04:02:30|538.99|536.19|539.09|536.29|539.09|536.29|538.99|536.19|0
1654833770000|2022-06-10 04:02:50|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1654833900000|2022-06-10 04:05:00|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1654833910000|2022-06-10 04:05:10|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1654833930000|2022-06-10 04:05:30|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1654833950000|2022-06-10 04:05:50|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1654833960000|2022-06-10 04:06:00|539.28|536.48|539.18|536.38|539.28|536.48|539.18|536.38|0
1654833970000|2022-06-10 04:06:10|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1654834040000|2022-06-10 04:07:20|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1654834050000|2022-06-10 04:07:30|539.56|536.76|539.75|536.95|539.75|536.95|539.56|536.76|0
1654834090000|2022-06-10 04:08:10|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1654834100000|2022-06-10 04:08:20|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834110000|2022-06-10 04:08:30|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1654834120000|2022-06-10 04:08:40|539.75|536.95|539.94|537.14|539.94|537.14|539.75|536.95|0
1654834130000|2022-06-10 04:08:50|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834150000|2022-06-10 04:09:10|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1654834160000|2022-06-10 04:09:20|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834190000|2022-06-10 04:09:50|539.85|537.05|539.75|536.95|539.85|537.05|539.75|536.95|0
1654834220000|2022-06-10 04:10:20|539.85|537.05|539.75|536.95|539.85|537.05|539.75|536.95|0
1654834250000|2022-06-10 04:10:50|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1654834290000|2022-06-10 04:11:30|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834300000|2022-06-10 04:11:40|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1654834310000|2022-06-10 04:11:50|539.75|536.95|539.66|536.86|539.75|536.95|539.66|536.86|0
1654834320000|2022-06-10 04:12:00|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834330000|2022-06-10 04:12:10|539.94|537.14|540.32|537.52|540.32|537.52|539.94|537.14|0
1654834340000|2022-06-10 04:12:20|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1654834350000|2022-06-10 04:12:30|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654834380000|2022-06-10 04:13:00|540.13|537.33|540.13|537.33|540.13|537.33|540.13|537.33|0
1654834390000|2022-06-10 04:13:10|540.23|537.43|540.13|537.33|540.32|537.52|540.13|537.33|0
1654834400000|2022-06-10 04:13:20|540.23|537.43|540.13|537.33|540.23|537.43|540.13|537.33|0
1654834410000|2022-06-10 04:13:30|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1654834420000|2022-06-10 04:13:40|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654834430000|2022-06-10 04:13:50|540.13|537.33|540.13|537.33|540.13|537.33|540.13|537.33|0
1654834440000|2022-06-10 04:14:00|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1654834480000|2022-06-10 04:14:40|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1654834490000|2022-06-10 04:14:50|539.94|537.14|539.75|536.95|539.94|537.14|539.75|536.95|0
1654834510000|2022-06-10 04:15:10|539.94|537.14|540.13|537.33|540.13|537.33|539.94|537.14|0
1654834520000|2022-06-10 04:15:20|540.04|537.24|539.94|537.14|540.04|537.24|539.94|537.14|0
1654834550000|2022-06-10 04:15:50|540.04|537.24|540.32|537.52|540.32|537.52|540.04|537.24|0
1654834580000|2022-06-10 04:16:20|540.13|537.33|540.13|537.33|540.13|537.33|540.13|537.33|0
1654834600000|2022-06-10 04:16:40|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1654834610000|2022-06-10 04:16:50|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654834620000|2022-06-10 04:17:00|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1654834750000|2022-06-10 04:19:10|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1654834760000|2022-06-10 04:19:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1654834770000|2022-06-10 04:19:30|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1654834820000|2022-06-10 04:20:20|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654834850000|2022-06-10 04:20:50|540.13|537.33|540.13|537.33|540.13|537.33|540.13|537.33|0
1654834860000|2022-06-10 04:21:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1654834870000|2022-06-10 04:21:10|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654835040000|2022-06-10 04:24:00|540.13|537.33|540.13|537.33|540.13|537.33|540.13|537.33|0
1654835050000|2022-06-10 04:24:10|540.22|537.42|540.13|537.33|540.22|537.42|540.13|537.33|0
1654835110000|2022-06-10 04:25:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1654835120000|2022-06-10 04:25:20|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1654835160000|2022-06-10 04:26:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1654835180000|2022-06-10 04:26:20|540.51|537.71|540.7|537.9|540.7|537.9|540.51|537.71|0
1654835200000|2022-06-10 04:26:40|540.51|537.71|540.7|537.9|540.7|537.9|540.51|537.71|0
1654835210000|2022-06-10 04:26:50|540.51|537.71|540.7|537.9|540.7|537.9|540.51|537.71|0
1654835220000|2022-06-10 04:27:00|540.69|537.89|540.69|537.89|540.69|537.89|540.69|537.89|0
1654835280000|2022-06-10 04:28:00|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1654835290000|2022-06-10 04:28:10|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1654835300000|2022-06-10 04:28:20|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1654835310000|2022-06-10 04:28:30|541.45|538.65|541.83|539.03|541.83|539.03|541.45|538.65|0
1654835390000|2022-06-10 04:29:50|542.21|539.41|542.02|539.22|542.21|539.41|542.02|539.22|0
1654835400000|2022-06-10 04:30:00|542.21|539.41|542.31|539.51|542.6|539.8|542.21|539.41|0
1654835410000|2022-06-10 04:30:10|542.21|539.41|542.79|539.99|542.79|539.99|542.21|539.41|0
1654835420000|2022-06-10 04:30:20|542.5|539.7|542.4|539.6|542.5|539.7|542.4|539.6|0
1654835430000|2022-06-10 04:30:30|542.6|539.8|542.4|539.6|542.6|539.8|542.4|539.6|0
1654835450000|2022-06-10 04:30:50|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1654835460000|2022-06-10 04:31:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1654835470000|2022-06-10 04:31:10|542.59|539.79|542.4|539.6|542.59|539.79|542.4|539.6|0
1654835480000|2022-06-10 04:31:20|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1654835490000|2022-06-10 04:31:30|542.5|539.7|542.5|539.7|542.59|539.79|542.5|539.7|0
1654835500000|2022-06-10 04:31:40|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1654835510000|2022-06-10 04:31:50|542.69|539.89|542.59|539.79|542.69|539.89|542.59|539.79|0
1654835530000|2022-06-10 04:32:10|542.5|539.7|542.4|539.6|542.5|539.7|542.4|539.6|0
1654835640000|2022-06-10 04:34:00|542.59|539.79|542.78|539.98|542.78|539.98|542.59|539.79|0
1654835650000|2022-06-10 04:34:10|542.97|540.17|543.16|540.36|543.16|540.36|542.97|540.17|0
1654835660000|2022-06-10 04:34:20|543.36|540.56|543.36|540.56|543.36|540.56|543.36|540.56|0
1654835670000|2022-06-10 04:34:30|543.16|540.36|543.36|540.56|543.36|540.56|543.16|540.36|0
1654835680000|2022-06-10 04:34:40|543.16|540.36|542.97|540.17|543.16|540.36|542.97|540.17|0
1654835710000|2022-06-10 04:35:10|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1654835720000|2022-06-10 04:35:20|543.35|540.55|543.26|540.46|543.35|540.55|543.26|540.46|0
1654835730000|2022-06-10 04:35:30|543.16|540.36|543.26|540.46|543.35|540.55|543.16|540.36|0
1654835740000|2022-06-10 04:35:40|543.16|540.36|543.35|540.55|543.35|540.55|543.16|540.36|0
1654835760000|2022-06-10 04:36:00|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1654835780000|2022-06-10 04:36:20|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1654835800000|2022-06-10 04:36:40|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1654835810000|2022-06-10 04:36:50|544.31|541.51|544.12|541.32|544.5|541.7|544.12|541.32|0
1654835820000|2022-06-10 04:37:00|544.31|541.51|544.31|541.51|544.5|541.7|544.31|541.51|0
1654835840000|2022-06-10 04:37:20|544.5|541.7|544.31|541.51|544.5|541.7|544.31|541.51|0
1654835850000|2022-06-10 04:37:30|544.5|541.7|544.31|541.51|544.5|541.7|544.31|541.51|0
1654835860000|2022-06-10 04:37:40|544.5|541.7|544.31|541.51|544.5|541.7|544.31|541.51|0
1654835870000|2022-06-10 04:37:50|544.12|541.32|544.31|541.51|544.31|541.51|544.12|541.32|0
1654835880000|2022-06-10 04:38:00|544.41|541.61|544.5|541.7|544.5|541.7|544.41|541.61|0
1654835890000|2022-06-10 04:38:10|544.41|541.61|544.5|541.7|544.5|541.7|544.41|541.61|0
1654835910000|2022-06-10 04:38:30|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1654835920000|2022-06-10 04:38:40|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1654835930000|2022-06-10 04:38:50|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1654835940000|2022-06-10 04:39:00|544.02|541.22|544.12|541.32|544.12|541.32|544.02|541.22|0
1654835950000|2022-06-10 04:39:10|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1654835960000|2022-06-10 04:39:20|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1654835980000|2022-06-10 04:39:40|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1654835990000|2022-06-10 04:39:50|544.69|541.89|544.69|541.89|544.69|541.89|544.69|541.89|0
1654836000000|2022-06-10 04:40:00|544.88|542.08|545.07|542.27|545.07|542.27|544.88|542.08|0
1654836040000|2022-06-10 04:40:40|544.88|542.08|544.88|542.08|544.88|542.08|544.88|542.08|0
1654836050000|2022-06-10 04:40:50|544.69|541.89|544.5|541.7|544.69|541.89|544.5|541.7|0
1654836060000|2022-06-10 04:41:00|544.31|541.51|544.5|541.7|544.5|541.7|544.31|541.51|0
1654836090000|2022-06-10 04:41:30|544.31|541.51|544.11|541.31|544.31|541.51|544.11|541.31|0
1654836120000|2022-06-10 04:42:00|543.73|540.93|543.54|540.74|543.73|540.93|543.54|540.74|0
1654836140000|2022-06-10 04:42:20|543.73|540.93|543.54|540.74|543.73|540.93|543.54|540.74|0
1654836150000|2022-06-10 04:42:30|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1654836160000|2022-06-10 04:42:40|543.92|541.12|543.92|541.12|544.02|541.22|543.92|541.12|0
1654836170000|2022-06-10 04:42:50|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1654836180000|2022-06-10 04:43:00|543.73|540.93|544.02|541.22|544.02|541.22|543.73|540.93|0
1654836190000|2022-06-10 04:43:10|543.92|541.12|544.11|541.31|544.11|541.31|543.92|541.12|0
1654836220000|2022-06-10 04:43:40|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1654836230000|2022-06-10 04:43:50|544.11|541.31|544.11|541.31|544.3|541.5|544.11|541.31|0
1654836240000|2022-06-10 04:44:00|544.3|541.5|544.11|541.31|544.3|541.5|544.11|541.31|0
1654836260000|2022-06-10 04:44:20|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1654836270000|2022-06-10 04:44:30|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836280000|2022-06-10 04:44:40|544.3|541.5|544.3|541.5|544.3|541.5|544.11|541.31|0
1654836300000|2022-06-10 04:45:00|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836390000|2022-06-10 04:46:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1654836400000|2022-06-10 04:46:40|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836420000|2022-06-10 04:47:00|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1654836430000|2022-06-10 04:47:10|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1654836440000|2022-06-10 04:47:20|544.49|541.69|544.49|541.69|544.49|541.69|544.49|541.69|0
1654836450000|2022-06-10 04:47:30|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1654836510000|2022-06-10 04:48:30|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836520000|2022-06-10 04:48:40|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654836600000|2022-06-10 04:50:00|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836630000|2022-06-10 04:50:30|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654836640000|2022-06-10 04:50:40|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1654836650000|2022-06-10 04:50:50|543.92|541.12|543.92|541.12|544.02|541.22|543.92|541.12|0
1654836660000|2022-06-10 04:51:00|544.02|541.22|544.02|541.22|544.02|541.22|543.92|541.12|0
1654836670000|2022-06-10 04:51:10|544.11|541.31|543.92|541.12|544.11|541.31|543.92|541.12|0
1654836680000|2022-06-10 04:51:20|543.73|540.93|543.73|540.93|543.83|541.03|543.73|540.93|0
1654836690000|2022-06-10 04:51:30|543.92|541.12|544.11|541.31|544.11|541.31|543.92|541.12|0
1654836770000|2022-06-10 04:52:50|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654836780000|2022-06-10 04:53:00|544.11|541.31|544.3|541.5|544.3|541.5|544.11|541.31|0
1654836810000|2022-06-10 04:53:30|544.11|541.31|544.3|541.5|544.3|541.5|544.11|541.31|0
1654836830000|2022-06-10 04:53:50|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1654836840000|2022-06-10 04:54:00|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836850000|2022-06-10 04:54:10|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654836860000|2022-06-10 04:54:20|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1654836870000|2022-06-10 04:54:30|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654836970000|2022-06-10 04:56:10|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654836980000|2022-06-10 04:56:20|544.21|541.41|544.11|541.31|544.21|541.41|544.11|541.31|0
1654836990000|2022-06-10 04:56:30|544.21|541.41|544.3|541.5|544.3|541.5|544.21|541.41|0
1654837010000|2022-06-10 04:56:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654837020000|2022-06-10 04:57:00|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1654837030000|2022-06-10 04:57:10|543.92|541.12|543.92|541.12|543.92|541.12|543.73|540.93|0
1654837040000|2022-06-10 04:57:20|543.73|540.93|543.83|541.03|543.83|541.03|543.73|540.93|0
1654837050000|2022-06-10 04:57:30|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1654837090000|2022-06-10 04:58:10|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654837200000|2022-06-10 05:00:00|543.54|540.74|543.73|540.93|543.73|540.93|543.54|540.74|0
1654837210000|2022-06-10 05:00:10|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1654837220000|2022-06-10 05:00:20|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1654837230000|2022-06-10 05:00:30|544.02|541.22|543.54|540.74|544.02|541.22|543.54|540.74|0
1654837240000|2022-06-10 05:00:40|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1654837250000|2022-06-10 05:00:50|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1654837260000|2022-06-10 05:01:00|543.35|540.55|543.35|540.55|543.35|540.55|543.16|540.36|0
1654837310000|2022-06-10 05:01:50|543.54|540.74|543.73|540.93|543.73|540.93|543.54|540.74|0
1654837320000|2022-06-10 05:02:00|543.54|540.74|543.73|540.93|543.73|540.93|543.54|540.74|0
1654837340000|2022-06-10 05:02:20|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1654837350000|2022-06-10 05:02:30|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1654837360000|2022-06-10 05:02:40|543.16|540.36|543.54|540.74|543.54|540.74|543.16|540.36|0
1654837370000|2022-06-10 05:02:50|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1654837380000|2022-06-10 05:03:00|543.16|540.36|543.35|540.55|543.35|540.55|543.16|540.36|0
1654837390000|2022-06-10 05:03:10|543.45|540.65|543.35|540.55|543.45|540.65|543.35|540.55|0
1654837410000|2022-06-10 05:03:30|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1654837420000|2022-06-10 05:03:40|543.06|540.26|542.77|539.97|543.06|540.26|542.77|539.97|0
1654837430000|2022-06-10 05:03:50|542.87|540.07|542.77|539.97|542.97|540.17|542.77|539.97|0
1654837440000|2022-06-10 05:04:00|542.96|540.16|542.87|540.07|542.96|540.16|542.87|540.07|0
1654837450000|2022-06-10 05:04:10|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1654837460000|2022-06-10 05:04:20|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1654837470000|2022-06-10 05:04:30|542.39|539.59|542.39|539.59|542.58|539.78|542.39|539.59|0
1654837490000|2022-06-10 05:04:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1654837500000|2022-06-10 05:05:00|541.63|538.83|541.82|539.02|541.82|539.02|541.63|538.83|0
1654837510000|2022-06-10 05:05:10|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1654837520000|2022-06-10 05:05:20|541.44|538.64|541.63|538.83|541.63|538.83|541.44|538.64|0
1654837540000|2022-06-10 05:05:40|541.44|538.64|541.63|538.83|541.63|538.83|541.44|538.64|0
1654837550000|2022-06-10 05:05:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1654837560000|2022-06-10 05:06:00|541.63|538.83|541.82|539.02|541.82|539.02|541.63|538.83|0
1654837570000|2022-06-10 05:06:10|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1654837590000|2022-06-10 05:06:30|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1654837600000|2022-06-10 05:06:40|542.2|539.4|541.63|538.83|542.2|539.4|541.63|538.83|0
1654837610000|2022-06-10 05:06:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1654837630000|2022-06-10 05:07:10|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1654837660000|2022-06-10 05:07:40|541.25|538.45|541.25|538.45|541.25|538.45|541.25|538.45|0
1654837670000|2022-06-10 05:07:50|541.35|538.55|541.25|538.45|541.44|538.64|541.25|538.45|0
1654837690000|2022-06-10 05:08:10|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1654837730000|2022-06-10 05:08:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1654837740000|2022-06-10 05:09:00|541.44|538.64|541.63|538.83|541.63|538.83|541.44|538.64|0
1654837750000|2022-06-10 05:09:10|541.82|539.02|541.63|538.83|541.82|539.02|541.63|538.83|0
1654837760000|2022-06-10 05:09:20|541.73|538.93|542.01|539.21|542.01|539.21|541.73|538.93|0
1654837770000|2022-06-10 05:09:30|542.2|539.4|542.39|539.59|542.39|539.59|542.2|539.4|0
1654837790000|2022-06-10 05:09:50|542.58|539.78|542.77|539.97|542.77|539.97|542.58|539.78|0
1654837800000|2022-06-10 05:10:00|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1654837810000|2022-06-10 05:10:10|542.77|539.97|542.58|539.78|542.96|540.16|542.58|539.78|0
1654837820000|2022-06-10 05:10:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1654837830000|2022-06-10 05:10:30|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1654837860000|2022-06-10 05:11:00|542.68|539.88|542.77|539.97|542.77|539.97|542.58|539.78|0
1654837870000|2022-06-10 05:11:10|542.96|540.16|542.96|540.16|542.96|540.16|542.87|540.07|0
1654837880000|2022-06-10 05:11:20|542.77|539.97|542.58|539.78|542.77|539.97|542.58|539.78|0
1654837900000|2022-06-10 05:11:40|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1654837910000|2022-06-10 05:11:50|542.2|539.4|542.01|539.21|542.2|539.4|542.01|539.21|0
1654837920000|2022-06-10 05:12:00|541.92|539.12|542.11|539.31|542.11|539.31|541.82|539.02|0
1654837930000|2022-06-10 05:12:10|542.2|539.4|542.01|539.21|542.2|539.4|542.01|539.21|0
1654837940000|2022-06-10 05:12:20|542.2|539.4|542.01|539.21|542.2|539.4|542.01|539.21|0
1654837950000|2022-06-10 05:12:30|542.11|539.31|542.01|539.21|542.11|539.31|542.01|539.21|0
1654837980000|2022-06-10 05:13:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1654837990000|2022-06-10 05:13:10|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1654838000000|2022-06-10 05:13:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1654838020000|2022-06-10 05:13:40|542.11|539.31|542.01|539.21|542.2|539.4|542.01|539.21|0
1654838030000|2022-06-10 05:13:50|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1654838040000|2022-06-10 05:14:00|542.39|539.59|542.2|539.4|542.39|539.59|542.2|539.4|0
1654838060000|2022-06-10 05:14:20|542.01|539.21|541.82|539.02|542.01|539.21|541.82|539.02|0
1654838080000|2022-06-10 05:14:40|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1654838090000|2022-06-10 05:14:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1654838100000|2022-06-10 05:15:00|541.92|539.12|541.44|538.64|541.92|539.12|541.44|538.64|0
1654838110000|2022-06-10 05:15:10|541.25|538.45|541.06|538.26|541.25|538.45|541.06|538.26|0
1654838120000|2022-06-10 05:15:20|540.87|538.07|540.68|537.88|540.87|538.07|540.68|537.88|0
1654838130000|2022-06-10 05:15:30|540.87|538.07|540.68|537.88|540.87|538.07|540.68|537.88|0
1654838140000|2022-06-10 05:15:40|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1654838150000|2022-06-10 05:15:50|540.68|537.88|540.49|537.69|540.78|537.98|540.49|537.69|0
1654838160000|2022-06-10 05:16:00|540.4|537.6|539.92|537.12|540.4|537.6|539.92|537.12|0
1654838170000|2022-06-10 05:16:10|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1654838180000|2022-06-10 05:16:20|539.54|536.74|539.16|536.36|539.54|536.74|539.16|536.36|0
1654838190000|2022-06-10 05:16:30|538.97|536.17|539.69|536.89|539.69|536.89|538.97|536.17|0
1654838200000|2022-06-10 05:16:40|539.88|537.08|539.88|537.08|540.07|537.27|539.88|537.08|0
1654838210000|2022-06-10 05:16:50|539.69|536.89|539.5|536.7|539.69|536.89|539.5|536.7|0
1654838220000|2022-06-10 05:17:00|539.69|536.89|539.88|537.08|539.88|537.08|539.69|536.89|0
1654838230000|2022-06-10 05:17:10|540.45|537.65|539.88|537.08|540.64|537.84|539.88|537.08|0
1654838240000|2022-06-10 05:17:20|539.98|537.18|539.79|536.99|540.07|537.27|539.69|536.89|0
1654838250000|2022-06-10 05:17:30|539.6|536.8|539.69|536.89|539.88|537.08|539.6|536.8|0
1654838260000|2022-06-10 05:17:40|539.88|537.08|539.69|536.89|539.88|537.08|539.69|536.89|0
1654838270000|2022-06-10 05:17:50|539.88|537.08|539.5|536.7|539.88|537.08|539.5|536.7|0
1654838280000|2022-06-10 05:18:00|539.69|536.89|539.5|536.7|539.69|536.89|539.5|536.7|0
1654838290000|2022-06-10 05:18:10|539.6|536.8|539.5|536.7|539.6|536.8|539.5|536.7|0
1654838300000|2022-06-10 05:18:20|539.69|536.89|539.88|537.08|539.88|537.08|539.69|536.89|0
1654838310000|2022-06-10 05:18:30|540.07|537.27|539.98|537.18|540.07|537.27|539.98|537.18|0
1654838320000|2022-06-10 05:18:40|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1654838330000|2022-06-10 05:18:50|539.88|537.08|539.69|536.89|539.88|537.08|539.69|536.89|0
1654838340000|2022-06-10 05:19:00|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1654838350000|2022-06-10 05:19:10|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1654838360000|2022-06-10 05:19:20|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1654838370000|2022-06-10 05:19:30|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1654838380000|2022-06-10 05:19:40|539.88|537.08|540.07|537.27|540.07|537.27|539.88|537.08|0
1654838390000|2022-06-10 05:19:50|539.88|537.08|539.88|537.08|539.98|537.18|539.88|537.08|0
1654838400000|2022-06-10 05:20:00|539.5|536.7|540.07|537.27|540.26|537.46|539.5|536.7|0
1654838410000|2022-06-10 05:20:10|540.26|537.46|540.45|537.65|540.64|537.84|540.26|537.46|0
1654838430000|2022-06-10 05:20:30|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1654838450000|2022-06-10 05:20:50|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654838460000|2022-06-10 05:21:00|540.26|537.46|539.5|536.7|540.26|537.46|539.5|536.7|0
1654838470000|2022-06-10 05:21:10|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1654838480000|2022-06-10 05:21:20|539.5|536.7|539.5|536.7|539.5|536.7|539.41|536.61|0
1654838510000|2022-06-10 05:21:50|539.31|536.51|539.5|536.7|539.5|536.7|539.31|536.51|0
1654838520000|2022-06-10 05:22:00|539.69|536.89|539.88|537.08|539.88|537.08|539.6|536.8|0
1654838530000|2022-06-10 05:22:10|539.79|536.99|539.5|536.7|539.79|536.99|539.5|536.7|0
1654838540000|2022-06-10 05:22:20|539.6|536.8|539.5|536.7|539.6|536.8|539.5|536.7|0
1654838550000|2022-06-10 05:22:30|539.6|536.8|539.5|536.7|539.6|536.8|539.5|536.7|0
1654838570000|2022-06-10 05:22:50|539.69|536.89|539.88|537.08|539.88|537.08|539.69|536.89|0
1654838580000|2022-06-10 05:23:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654838600000|2022-06-10 05:23:20|539.88|537.08|539.88|537.08|539.88|537.08|539.88|537.08|0
1654838610000|2022-06-10 05:23:30|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1654838620000|2022-06-10 05:23:40|539.88|537.08|539.88|537.08|539.88|537.08|539.69|536.89|0
1654838630000|2022-06-10 05:23:50|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1654838650000|2022-06-10 05:24:10|539.88|537.08|540.07|537.27|540.07|537.27|539.79|536.99|0
1654838670000|2022-06-10 05:24:30|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1654838680000|2022-06-10 05:24:40|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654838690000|2022-06-10 05:24:50|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1654838700000|2022-06-10 05:25:00|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654838730000|2022-06-10 05:25:30|540.26|537.46|540.26|537.46|540.26|537.46|540.07|537.27|0
1654838740000|2022-06-10 05:25:40|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1654838750000|2022-06-10 05:25:50|540.16|537.36|540.07|537.27|540.16|537.36|540.07|537.27|0
1654838760000|2022-06-10 05:26:00|539.88|537.08|540.25|537.45|540.25|537.45|539.88|537.08|0
1654838770000|2022-06-10 05:26:10|540.44|537.64|540.63|537.83|540.63|537.83|540.44|537.64|0
1654838780000|2022-06-10 05:26:20|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1654838800000|2022-06-10 05:26:40|540.54|537.74|540.54|537.74|540.63|537.83|540.54|537.74|0
1654838810000|2022-06-10 05:26:50|540.63|537.83|541.01|538.21|541.01|538.21|540.63|537.83|0
1654838820000|2022-06-10 05:27:00|540.73|537.93|540.44|537.64|540.73|537.93|540.44|537.64|0
1654838840000|2022-06-10 05:27:20|540.54|537.74|540.82|538.02|540.82|538.02|540.54|537.74|0
1654838850000|2022-06-10 05:27:30|540.63|537.83|540.07|537.27|540.63|537.83|540.07|537.27|0
1654838860000|2022-06-10 05:27:40|540.25|537.45|540.16|537.36|540.25|537.45|540.16|537.36|0
1654838870000|2022-06-10 05:27:50|540.44|537.64|540.06|537.26|540.44|537.64|540.06|537.26|0
1654838880000|2022-06-10 05:28:00|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1654838890000|2022-06-10 05:28:10|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1654838900000|2022-06-10 05:28:20|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1654838930000|2022-06-10 05:28:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1654838940000|2022-06-10 05:29:00|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654838950000|2022-06-10 05:29:10|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1654838960000|2022-06-10 05:29:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654838970000|2022-06-10 05:29:30|540.54|537.74|540.44|537.64|540.54|537.74|540.44|537.64|0
1654838980000|2022-06-10 05:29:40|540.35|537.55|540.44|537.64|540.44|537.64|540.35|537.55|0
1654838990000|2022-06-10 05:29:50|540.25|537.45|539.97|537.17|540.25|537.45|539.97|537.17|0
1654839000000|2022-06-10 05:30:00|539.87|537.07|539.78|536.98|539.87|537.07|539.69|536.89|0
1654839010000|2022-06-10 05:30:10|539.69|536.89|539.5|536.7|539.69|536.89|539.5|536.7|0
1654839020000|2022-06-10 05:30:20|539.69|536.89|539.31|536.51|539.69|536.89|539.31|536.51|0
1654839030000|2022-06-10 05:30:30|539.12|536.32|538.17|535.37|539.12|536.32|538.17|535.37|0
1654839040000|2022-06-10 05:30:40|538.36|535.56|538.27|535.47|538.36|535.56|538.27|535.47|0
1654839050000|2022-06-10 05:30:50|538.36|535.56|538.74|535.94|538.74|535.94|538.36|535.56|0
1654839060000|2022-06-10 05:31:00|538.36|535.56|537.98|535.18|538.36|535.56|537.98|535.18|0
1654839080000|2022-06-10 05:31:20|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1654839090000|2022-06-10 05:31:30|538.74|535.94|538.74|535.94|538.84|536.04|538.74|535.94|0
1654839100000|2022-06-10 05:31:40|538.65|535.85|538.55|535.75|538.74|535.94|538.55|535.75|0
1654839110000|2022-06-10 05:31:50|538.74|535.94|538.84|536.04|539.12|536.32|538.74|535.94|0
1654839120000|2022-06-10 05:32:00|538.74|535.94|538.93|536.13|538.93|536.13|538.74|535.94|0
1654839130000|2022-06-10 05:32:10|539.12|536.32|539.5|536.7|539.5|536.7|539.12|536.32|0
1654839140000|2022-06-10 05:32:20|539.68|536.88|539.68|536.88|539.68|536.88|539.68|536.88|0
1654839160000|2022-06-10 05:32:40|539.78|536.98|539.78|536.98|539.78|536.98|539.68|536.88|0
1654839170000|2022-06-10 05:32:50|539.87|537.07|539.12|536.32|539.87|537.07|539.12|536.32|0
1654839180000|2022-06-10 05:33:00|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1654839190000|2022-06-10 05:33:10|539.31|536.51|539.68|536.88|539.68|536.88|539.31|536.51|0
1654839200000|2022-06-10 05:33:20|539.5|536.7|539.87|537.07|539.87|537.07|539.5|536.7|0
1654839210000|2022-06-10 05:33:30|540.25|537.45|539.78|536.98|540.25|537.45|539.78|536.98|0
1654839220000|2022-06-10 05:33:40|539.68|536.88|539.59|536.79|539.68|536.88|539.5|536.7|0
1654839230000|2022-06-10 05:33:50|539.68|536.88|539.12|536.32|539.68|536.88|539.12|536.32|0
1654839240000|2022-06-10 05:34:00|539.31|536.51|538.55|535.75|539.31|536.51|538.55|535.75|0
1654839250000|2022-06-10 05:34:10|538.74|535.94|538.36|535.56|538.93|536.13|538.36|535.56|0
1654839260000|2022-06-10 05:34:20|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1654839270000|2022-06-10 05:34:30|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839280000|2022-06-10 05:34:40|538.93|536.13|538.74|535.94|538.93|536.13|538.55|535.75|0
1654839290000|2022-06-10 05:34:50|538.93|536.13|538.74|535.94|538.93|536.13|538.74|535.94|0
1654839300000|2022-06-10 05:35:00|538.93|536.13|539.12|536.32|539.12|536.32|538.93|536.13|0
1654839310000|2022-06-10 05:35:10|539.31|536.51|539.12|536.32|539.31|536.51|539.12|536.32|0
1654839320000|2022-06-10 05:35:20|539.03|536.23|538.55|535.75|539.12|536.32|538.55|535.75|0
1654839340000|2022-06-10 05:35:40|538.74|535.94|538.74|535.94|538.74|535.94|538.55|535.75|0
1654839350000|2022-06-10 05:35:50|538.93|536.13|538.74|535.94|538.93|536.13|538.74|535.94|0
1654839360000|2022-06-10 05:36:00|538.93|536.13|538.93|536.13|539.03|536.23|538.93|536.13|0
1654839370000|2022-06-10 05:36:10|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839380000|2022-06-10 05:36:20|538.93|536.13|538.74|535.94|538.93|536.13|538.74|535.94|0
1654839390000|2022-06-10 05:36:30|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1654839410000|2022-06-10 05:36:50|539.02|536.22|539.12|536.32|539.12|536.32|538.93|536.13|0
1654839420000|2022-06-10 05:37:00|539.21|536.41|539.12|536.32|539.21|536.41|539.12|536.32|0
1654839430000|2022-06-10 05:37:10|538.93|536.13|538.93|536.13|539.12|536.32|538.93|536.13|0
1654839440000|2022-06-10 05:37:20|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839450000|2022-06-10 05:37:30|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1654839470000|2022-06-10 05:37:50|538.74|535.94|538.93|536.13|538.93|536.13|538.74|535.94|0
1654839480000|2022-06-10 05:38:00|539.12|536.32|538.93|536.13|539.3|536.5|538.93|536.13|0
1654839490000|2022-06-10 05:38:10|539.21|536.41|539.12|536.32|539.21|536.41|539.12|536.32|0
1654839500000|2022-06-10 05:38:20|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1654839510000|2022-06-10 05:38:30|539.12|536.32|538.55|535.75|539.12|536.32|538.55|535.75|0
1654839520000|2022-06-10 05:38:40|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839530000|2022-06-10 05:38:50|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1654839540000|2022-06-10 05:39:00|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839550000|2022-06-10 05:39:10|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1654839560000|2022-06-10 05:39:20|538.65|535.85|538.17|535.37|538.65|535.85|538.17|535.37|0
1654839570000|2022-06-10 05:39:30|538.36|535.56|538.55|535.75|538.55|535.75|538.36|535.56|0
1654839580000|2022-06-10 05:39:40|538.74|535.94|538.36|535.56|538.74|535.94|538.36|535.56|0
1654839590000|2022-06-10 05:39:50|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839600000|2022-06-10 05:40:00|538.55|535.75|538.83|536.03|538.83|536.03|538.55|535.75|0
1654839610000|2022-06-10 05:40:10|539.11|536.31|538.74|535.94|539.11|536.31|538.74|535.94|0
1654839620000|2022-06-10 05:40:20|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1654839630000|2022-06-10 05:40:30|538.74|535.94|538.83|536.03|538.93|536.13|538.74|535.94|0
1654839640000|2022-06-10 05:40:40|538.74|535.94|538.36|535.56|538.74|535.94|538.36|535.56|0
1654839660000|2022-06-10 05:41:00|538.46|535.66|537.98|535.18|538.46|535.66|537.98|535.18|0
1654839680000|2022-06-10 05:41:20|538.08|535.28|538.17|535.37|538.17|535.37|537.98|535.18|0
1654839690000|2022-06-10 05:41:30|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1654839720000|2022-06-10 05:42:00|538.74|535.94|538.83|536.03|538.83|536.03|538.74|535.94|0
1654839730000|2022-06-10 05:42:10|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1654839750000|2022-06-10 05:42:30|538.36|535.56|538.55|535.75|538.55|535.75|538.36|535.56|0
1654839760000|2022-06-10 05:42:40|538.36|535.56|538.55|535.75|538.55|535.75|538.36|535.56|0
1654839770000|2022-06-10 05:42:50|538.64|535.84|538.55|535.75|538.64|535.84|538.55|535.75|0
1654839780000|2022-06-10 05:43:00|538.46|535.66|538.36|535.56|538.46|535.66|538.36|535.56|0
1654839790000|2022-06-10 05:43:10|538.46|535.66|538.55|535.75|538.74|535.94|538.46|535.66|0
1654839800000|2022-06-10 05:43:20|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1654839810000|2022-06-10 05:43:30|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1654839820000|2022-06-10 05:43:40|538.74|535.94|538.74|535.94|538.83|536.03|538.74|535.94|0
1654839830000|2022-06-10 05:43:50|538.83|536.03|538.92|536.12|539.11|536.31|538.83|536.03|0
1654839840000|2022-06-10 05:44:00|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1654839850000|2022-06-10 05:44:10|538.92|536.12|538.74|535.94|538.92|536.12|538.74|535.94|0
1654839860000|2022-06-10 05:44:20|538.73|535.93|538.92|536.12|538.92|536.12|538.73|535.93|0
1654839870000|2022-06-10 05:44:30|538.73|535.93|538.92|536.12|538.92|536.12|538.73|535.93|0
1654839880000|2022-06-10 05:44:40|539.11|536.31|538.92|536.12|539.11|536.31|538.92|536.12|0
1654839890000|2022-06-10 05:44:50|539.11|536.31|538.92|536.12|539.11|536.31|538.92|536.12|0
1654839900000|2022-06-10 05:45:00|539.11|536.31|539.3|536.5|539.3|536.5|539.11|536.31|0
1654839910000|2022-06-10 05:45:10|539.49|536.69|539.68|536.88|539.68|536.88|539.49|536.69|0
1654839920000|2022-06-10 05:45:20|539.87|537.07|539.87|537.07|539.87|537.07|539.49|536.69|0
1654839930000|2022-06-10 05:45:30|539.97|537.17|539.87|537.07|539.97|537.17|539.87|537.07|0
1654839940000|2022-06-10 05:45:40|539.78|536.98|539.87|537.07|539.87|537.07|539.78|536.98|0
1654839950000|2022-06-10 05:45:50|540.06|537.26|539.87|537.07|540.06|537.26|539.87|537.07|0
1654839960000|2022-06-10 05:46:00|539.97|537.17|540.06|537.26|540.06|537.26|539.97|537.17|0
1654839970000|2022-06-10 05:46:10|540.25|537.45|540.44|537.64|540.44|537.64|540.25|537.45|0
1654839980000|2022-06-10 05:46:20|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1654839990000|2022-06-10 05:46:30|540.44|537.64|540.63|537.83|540.63|537.83|540.44|537.64|0
1654840000000|2022-06-10 05:46:40|540.54|537.74|540.63|537.83|540.63|537.83|540.54|537.74|0
1654840010000|2022-06-10 05:46:50|540.44|537.64|540.25|537.45|540.44|537.64|540.25|537.45|0
1654840020000|2022-06-10 05:47:00|539.68|536.88|539.87|537.07|539.87|537.07|539.68|536.88|0
1654840030000|2022-06-10 05:47:10|539.68|536.88|539.68|536.88|539.68|536.88|539.68|536.88|0
1654840040000|2022-06-10 05:47:20|539.59|536.79|539.59|536.79|539.59|536.79|539.49|536.69|0
1654840050000|2022-06-10 05:47:30|539.68|536.88|539.68|536.88|539.68|536.88|539.68|536.88|0
1654840060000|2022-06-10 05:47:40|539.87|537.07|539.87|537.07|539.87|537.07|539.68|536.88|0
1654840070000|2022-06-10 05:47:50|540.06|537.26|540.25|537.45|540.25|537.45|540.06|537.26|0
1654840080000|2022-06-10 05:48:00|540.35|537.55|540.35|537.55|540.44|537.64|540.25|537.45|0
1654840090000|2022-06-10 05:48:10|540.63|537.83|540.44|537.64|540.63|537.83|540.35|537.55|0
1654840100000|2022-06-10 05:48:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1654840110000|2022-06-10 05:48:30|540.72|537.92|540.82|538.02|540.82|538.02|540.72|537.92|0
1654840120000|2022-06-10 05:48:40|541.01|538.21|541.01|538.21|541.19|538.39|541.01|538.21|0
1654840130000|2022-06-10 05:48:50|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1654840140000|2022-06-10 05:49:00|540.63|537.83|540.82|538.02|540.82|538.02|540.63|537.83|0
1654840160000|2022-06-10 05:49:20|541.01|538.21|540.91|538.11|541.01|538.21|540.91|538.11|0
1654840170000|2022-06-10 05:49:30|541.01|538.21|541.1|538.3|541.1|538.3|540.91|538.11|0
1654840180000|2022-06-10 05:49:40|540.91|538.11|540.91|538.11|540.91|538.11|540.82|538.02|0
1654840190000|2022-06-10 05:49:50|541|538.2|541|538.2|541|538.2|540.82|538.02|0
1654840200000|2022-06-10 05:50:00|540.91|538.11|541|538.2|541|538.2|540.91|538.11|0
1654840210000|2022-06-10 05:50:10|541.19|538.39|541.29|538.49|541.38|538.58|541.19|538.39|0
1654840220000|2022-06-10 05:50:20|541.1|538.3|541.19|538.39|541.19|538.39|541|538.2|0
1654840230000|2022-06-10 05:50:30|541.29|538.49|541.19|538.39|541.38|538.58|541.19|538.39|0
1654840240000|2022-06-10 05:50:40|541.38|538.58|541.19|538.39|541.38|538.58|541.19|538.39|0
1654840250000|2022-06-10 05:50:50|541.1|538.3|541|538.2|541.1|538.3|541|538.2|0
1654840270000|2022-06-10 05:51:10|541.19|538.39|541.38|538.58|541.38|538.58|541.19|538.39|0
1654840280000|2022-06-10 05:51:20|541.19|538.39|541.19|538.39|541.19|538.39|541.1|538.3|0
1654840290000|2022-06-10 05:51:30|541.29|538.49|541.38|538.58|541.38|538.58|541.19|538.39|0
1654840300000|2022-06-10 05:51:40|541.57|538.77|541.95|539.15|541.95|539.15|541.57|538.77|0
1654840310000|2022-06-10 05:51:50|542.05|539.25|542.05|539.25|542.14|539.34|541.95|539.15|0
1654840320000|2022-06-10 05:52:00|541.95|539.15|542.05|539.25|542.05|539.25|541.95|539.15|0
1654840330000|2022-06-10 05:52:10|541.95|539.15|542.14|539.34|542.14|539.34|541.95|539.15|0
1654840350000|2022-06-10 05:52:30|542.33|539.53|542.52|539.72|542.52|539.72|542.33|539.53|0
1654840360000|2022-06-10 05:52:40|542.33|539.53|542.52|539.72|542.52|539.72|542.33|539.53|0
1654840370000|2022-06-10 05:52:50|542.62|539.82|542.71|539.91|542.71|539.91|542.52|539.72|0
1654840380000|2022-06-10 05:53:00|542.52|539.72|542.33|539.53|542.52|539.72|542.33|539.53|0
1654840400000|2022-06-10 05:53:20|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1654840410000|2022-06-10 05:53:30|542.62|539.82|542.52|539.72|542.62|539.82|542.52|539.72|0
1654840420000|2022-06-10 05:53:40|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1654840450000|2022-06-10 05:54:10|542.24|539.44|542.33|539.53|542.33|539.53|542.24|539.44|0
1654840460000|2022-06-10 05:54:20|542.24|539.44|542.14|539.34|542.24|539.44|542.14|539.34|0
1654840470000|2022-06-10 05:54:30|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1654840480000|2022-06-10 05:54:40|541.86|539.06|541.95|539.15|541.95|539.15|541.86|539.06|0
1654840490000|2022-06-10 05:54:50|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1654840510000|2022-06-10 05:55:10|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1654840520000|2022-06-10 05:55:20|541.48|538.68|541.57|538.77|541.57|538.77|541.48|538.68|0
1654840530000|2022-06-10 05:55:30|541.67|538.87|541.95|539.15|541.95|539.15|541.67|538.87|0
1654840540000|2022-06-10 05:55:40|541.76|538.96|541.38|538.58|541.76|538.96|541.38|538.58|0
1654840550000|2022-06-10 05:55:50|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1654840560000|2022-06-10 05:56:00|541.1|538.3|541|538.2|541.1|538.3|541|538.2|0
1654840580000|2022-06-10 05:56:20|541.1|538.3|541|538.2|541.19|538.39|541|538.2|0
1654840590000|2022-06-10 05:56:30|541.19|538.39|541.19|538.39|541.29|538.49|541.19|538.39|0
1654840610000|2022-06-10 05:56:50|541|538.2|540.81|538.01|541|538.2|540.81|538.01|0
1654840620000|2022-06-10 05:57:00|541|538.2|541|538.2|541.19|538.39|541|538.2|0
1654840630000|2022-06-10 05:57:10|541.1|538.3|541.19|538.39|541.19|538.39|541.1|538.3|0
1654840640000|2022-06-10 05:57:20|541.38|538.58|541|538.2|541.38|538.58|541|538.2|0
1654840650000|2022-06-10 05:57:30|541.19|538.39|541|538.2|541.19|538.39|541|538.2|0
1654840670000|2022-06-10 05:57:50|540.91|538.11|540.91|538.11|540.91|538.11|540.91|538.11|0
1654840680000|2022-06-10 05:58:00|541|538.2|541|538.2|541|538.2|541|538.2|0
1654840720000|2022-06-10 05:58:40|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1654840730000|2022-06-10 05:58:50|541.29|538.49|541.38|538.58|541.38|538.58|541.29|538.49|0
1654840740000|2022-06-10 05:59:00|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1654840760000|2022-06-10 05:59:20|541.38|538.58|541.38|538.58|541.38|538.58|541.29|538.49|0
1654840770000|2022-06-10 05:59:30|541.57|538.77|541.76|538.96|541.76|538.96|541.57|538.77|0
1654840780000|2022-06-10 05:59:40|541.95|539.15|541.48|538.68|541.95|539.15|541.48|538.68|0
1654840790000|2022-06-10 05:59:50|541.57|538.77|541.76|538.96|541.76|538.96|541.57|538.77|0
1654840800000|2022-06-10 06:00:00|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1654840810000|2022-06-10 06:00:10|541.19|538.39|540.43|537.63|541.19|538.39|540.43|537.63|0
1654840820000|2022-06-10 06:00:20|539.68|536.88|539.49|536.69|540.05|537.25|539.49|536.69|0
1654840830000|2022-06-10 06:00:30|539.86|537.06|539.86|537.06|540.05|537.25|539.86|537.06|0
1654840840000|2022-06-10 06:00:40|539.68|536.88|539.86|537.06|539.86|537.06|539.49|536.69|0
1654840850000|2022-06-10 06:00:50|539.68|536.88|539.68|536.88|539.68|536.88|539.68|536.88|0
1654840860000|2022-06-10 06:01:00|539.86|537.06|540.05|537.25|540.05|537.25|539.86|537.06|0
1654840870000|2022-06-10 06:01:10|540.24|537.44|539.11|536.31|540.24|537.44|539.11|536.31|0
1654840880000|2022-06-10 06:01:20|538.35|535.55|537.5|534.7|538.35|535.55|537.5|534.7|0
1654840890000|2022-06-10 06:01:30|537.6|534.8|538.45|535.65|538.54|535.74|537.6|534.8|0
1654840900000|2022-06-10 06:01:40|538.73|535.93|539.68|536.88|539.68|536.88|538.73|535.93|0
1654840910000|2022-06-10 06:01:50|539.86|537.06|540.81|538.01|540.81|538.01|539.86|537.06|0
1654840920000|2022-06-10 06:02:00|541|538.2|540.43|537.63|541.38|538.58|540.43|537.63|0
1654840930000|2022-06-10 06:02:10|540.15|537.35|540.43|537.63|540.43|537.63|540.05|537.25|0
1654840940000|2022-06-10 06:02:20|540.62|537.82|540.81|538.01|540.81|538.01|540.43|537.63|0
1654840950000|2022-06-10 06:02:30|540.62|537.82|541|538.2|541|538.2|540.62|537.82|0
1654840960000|2022-06-10 06:02:40|541.1|538.3|540.62|537.82|541.38|538.58|540.62|537.82|0
1654840970000|2022-06-10 06:02:50|540.81|538.01|539.86|537.06|540.81|538.01|539.86|537.06|0
1654840980000|2022-06-10 06:03:00|539.67|536.87|539.67|536.87|539.77|536.97|539.67|536.87|0
1654840990000|2022-06-10 06:03:10|539.49|536.69|539.39|536.59|539.49|536.69|539.3|536.5|0
1654841000000|2022-06-10 06:03:20|539.3|536.5|539.49|536.69|539.49|536.69|539.3|536.5|0
1654841010000|2022-06-10 06:03:30|539.67|536.87|539.49|536.69|539.67|536.87|539.49|536.69|0
1654841020000|2022-06-10 06:03:40|539.3|536.5|539.49|536.69|539.49|536.69|539.3|536.5|0
1654841030000|2022-06-10 06:03:50|539.67|536.87|539.67|536.87|539.67|536.87|539.49|536.69|0
1654841040000|2022-06-10 06:04:00|539.58|536.78|539.39|536.59|539.86|537.06|539.39|536.59|0
1654841050000|2022-06-10 06:04:10|539.3|536.5|539.02|536.22|539.3|536.5|539.02|536.22|0
1654841060000|2022-06-10 06:04:20|539.11|536.31|539.3|536.5|539.39|536.59|539.11|536.31|0
1654841070000|2022-06-10 06:04:30|539.49|536.69|539.86|537.06|539.86|537.06|539.49|536.69|0
1654841080000|2022-06-10 06:04:40|539.49|536.69|539.11|536.31|539.49|536.69|539.11|536.31|0
1654841090000|2022-06-10 06:04:50|539.3|536.5|538.92|536.12|539.3|536.5|538.92|536.12|0
1654841100000|2022-06-10 06:05:00|539.02|536.22|539.48|536.68|539.48|536.68|539.02|536.22|0
1654841110000|2022-06-10 06:05:10|539.67|536.87|540.24|537.44|540.24|537.44|539.67|536.87|0
1654841120000|2022-06-10 06:05:20|540.43|537.63|540.62|537.82|540.62|537.82|540.43|537.63|0
1654841130000|2022-06-10 06:05:30|540.43|537.63|540.24|537.44|540.43|537.63|540.15|537.35|0
1654841140000|2022-06-10 06:05:40|540.05|537.25|539.86|537.06|540.05|537.25|539.67|536.87|0
1654841150000|2022-06-10 06:05:50|540.05|537.25|539.86|537.06|540.05|537.25|539.86|537.06|0
1654841160000|2022-06-10 06:06:00|540.05|537.25|539.3|536.5|540.05|537.25|539.3|536.5|0
1654841170000|2022-06-10 06:06:10|539.48|536.68|539.48|536.68|539.48|536.68|539.3|536.5|0
1654841180000|2022-06-10 06:06:20|539.67|536.87|539.3|536.5|539.67|536.87|539.3|536.5|0
1654841190000|2022-06-10 06:06:30|539.48|536.68|539.48|536.68|539.48|536.68|539.3|536.5|0
1654841200000|2022-06-10 06:06:40|539.3|536.5|539.11|536.31|539.3|536.5|539.11|536.31|0
1654841210000|2022-06-10 06:06:50|539.3|536.5|539.3|536.5|539.48|536.68|539.3|536.5|0
1654841220000|2022-06-10 06:07:00|539.48|536.68|539.3|536.5|539.48|536.68|539.3|536.5|0
1654841230000|2022-06-10 06:07:10|539.48|536.68|539.29|536.49|539.48|536.68|539.29|536.49|0
1654841240000|2022-06-10 06:07:20|539.01|536.21|539.11|536.31|539.11|536.31|539.01|536.21|0
1654841250000|2022-06-10 06:07:30|539.2|536.4|539.29|536.49|539.29|536.49|539.2|536.4|0
1654841260000|2022-06-10 06:07:40|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1654841270000|2022-06-10 06:07:50|538.92|536.12|539.11|536.31|539.11|536.31|538.92|536.12|0
1654841280000|2022-06-10 06:08:00|538.92|536.12|538.73|535.93|538.92|536.12|538.73|535.93|0
1654841290000|2022-06-10 06:08:10|538.92|536.12|539.48|536.68|539.48|536.68|538.92|536.12|0
1654841300000|2022-06-10 06:08:20|539.01|536.21|539.01|536.21|539.11|536.31|539.01|536.21|0
1654841310000|2022-06-10 06:08:30|538.73|535.93|538.54|535.74|538.83|536.03|538.54|535.74|0
1654841330000|2022-06-10 06:08:50|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1654841340000|2022-06-10 06:09:00|538.83|536.03|539.29|536.49|539.29|536.49|538.83|536.03|0
1654841350000|2022-06-10 06:09:10|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1654841360000|2022-06-10 06:09:20|538.73|535.93|538.92|536.12|539.11|536.31|538.73|535.93|0
1654841370000|2022-06-10 06:09:30|539.11|536.31|538.73|535.93|539.11|536.31|538.73|535.93|0
1654841380000|2022-06-10 06:09:40|538.64|535.84|538.16|535.36|538.92|536.12|538.16|535.36|0
1654841390000|2022-06-10 06:09:50|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1654841400000|2022-06-10 06:10:00|538.16|535.36|537.97|535.17|538.16|535.36|537.97|535.17|0
1654841410000|2022-06-10 06:10:10|538.16|535.36|538.35|535.55|538.35|535.55|538.16|535.36|0
1654841420000|2022-06-10 06:10:20|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1654841430000|2022-06-10 06:10:30|538.92|536.12|538.92|536.12|538.92|536.12|538.92|536.12|0
1654841440000|2022-06-10 06:10:40|538.73|535.93|538.92|536.12|538.92|536.12|538.73|535.93|0
1654841450000|2022-06-10 06:10:50|538.73|535.93|538.73|535.93|538.73|535.93|538.54|535.74|0
1654841460000|2022-06-10 06:11:00|538.54|535.74|539.01|536.21|539.01|536.21|538.54|535.74|0
1654841470000|2022-06-10 06:11:10|539.1|536.3|538.73|535.93|539.2|536.4|538.73|535.93|0
1654841480000|2022-06-10 06:11:20|538.35|535.55|538.35|535.55|538.35|535.55|538.16|535.36|0
1654841490000|2022-06-10 06:11:30|537.97|535.17|537.97|535.17|538.07|535.27|537.78|534.98|0
1654841500000|2022-06-10 06:11:40|538.16|535.36|538.07|535.27|538.16|535.36|537.97|535.17|0
1654841510000|2022-06-10 06:11:50|538.16|535.36|538.16|535.36|538.16|535.36|537.97|535.17|0
1654841520000|2022-06-10 06:12:00|538.07|535.27|538.16|535.36|538.16|535.36|538.07|535.27|0
1654841530000|2022-06-10 06:12:10|538.35|535.55|538.35|535.55|538.35|535.55|537.88|535.08|0
1654841540000|2022-06-10 06:12:20|538.26|535.46|538.16|535.36|538.26|535.46|538.16|535.36|0
1654841550000|2022-06-10 06:12:30|538.07|535.27|537.59|534.79|538.16|535.36|537.59|534.79|0
1654841560000|2022-06-10 06:12:40|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1654841570000|2022-06-10 06:12:50|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1654841580000|2022-06-10 06:13:00|537.4|534.6|537.21|534.41|537.4|534.6|537.21|534.41|0
1654841590000|2022-06-10 06:13:10|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1654841600000|2022-06-10 06:13:20|537.59|534.79|537.59|534.79|537.78|534.98|537.59|534.79|0
1654841610000|2022-06-10 06:13:30|537.5|534.7|537.59|534.79|537.59|534.79|537.4|534.6|0
1654841620000|2022-06-10 06:13:40|537.78|534.98|537.4|534.6|537.78|534.98|537.4|534.6|0
1654841630000|2022-06-10 06:13:50|537.21|534.41|537.02|534.22|537.4|534.6|537.02|534.22|0
1654841640000|2022-06-10 06:14:00|536.84|534.04|536.93|534.13|536.93|534.13|536.84|534.04|0
1654841650000|2022-06-10 06:14:10|536.84|534.04|536.84|534.04|536.84|534.04|536.65|533.85|0
1654841660000|2022-06-10 06:14:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1654841670000|2022-06-10 06:14:30|536.84|534.04|536.65|533.85|536.84|534.04|536.65|533.85|0
1654841680000|2022-06-10 06:14:40|536.84|534.04|536.84|534.04|537.02|534.22|536.84|534.04|0
1654841700000|2022-06-10 06:15:00|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1654841710000|2022-06-10 06:15:10|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1654841720000|2022-06-10 06:15:20|537.02|534.22|537.02|534.22|537.02|534.22|536.84|534.04|0
1654841730000|2022-06-10 06:15:30|537.12|534.32|537.21|534.41|537.21|534.41|537.12|534.32|0
1654841740000|2022-06-10 06:15:40|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1654841760000|2022-06-10 06:16:00|537.31|534.51|537.21|534.41|537.31|534.51|537.21|534.41|0
1654841780000|2022-06-10 06:16:20|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1654841790000|2022-06-10 06:16:30|536.93|534.13|536.84|534.04|536.93|534.13|536.84|534.04|0
1654841800000|2022-06-10 06:16:40|537.02|534.22|537.02|534.22|537.12|534.32|537.02|534.22|0
1654841810000|2022-06-10 06:16:50|536.83|534.03|537.02|534.22|537.02|534.22|536.83|534.03|0
1654841820000|2022-06-10 06:17:00|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1654841830000|2022-06-10 06:17:10|536.74|533.94|536.83|534.03|536.83|534.03|536.74|533.94|0
1654841840000|2022-06-10 06:17:20|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1654841870000|2022-06-10 06:17:50|536.83|534.03|537.21|534.41|537.21|534.41|536.83|534.03|0
1654841880000|2022-06-10 06:18:00|537.02|534.22|537.21|534.41|537.4|534.6|537.02|534.22|0
1654841890000|2022-06-10 06:18:10|537.31|534.51|537.21|534.41|537.31|534.51|537.21|534.41|0
1654841900000|2022-06-10 06:18:20|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1654841930000|2022-06-10 06:18:50|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1654841940000|2022-06-10 06:19:00|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1654841950000|2022-06-10 06:19:10|537.97|535.17|538.35|535.55|538.35|535.55|537.97|535.17|0
1654841960000|2022-06-10 06:19:20|538.16|535.36|538.25|535.45|538.25|535.45|538.16|535.36|0
1654841970000|2022-06-10 06:19:30|538.35|535.55|538.16|535.36|538.53|535.73|538.16|535.36|0
1654841980000|2022-06-10 06:19:40|538.35|535.55|538.35|535.55|538.35|535.55|538.16|535.36|0
1654841990000|2022-06-10 06:19:50|538.25|535.45|538.35|535.55|538.35|535.55|538.25|535.45|0
1654842000000|2022-06-10 06:20:00|537.97|535.17|538.16|535.36|538.16|535.36|537.97|535.17|0
1654842010000|2022-06-10 06:20:10|537.97|535.17|538.53|535.73|538.53|535.73|537.97|535.17|0
1654842020000|2022-06-10 06:20:20|538.35|535.55|538.53|535.73|538.53|535.73|538.35|535.55|0
1654842030000|2022-06-10 06:20:30|538.44|535.64|538.53|535.73|538.53|535.73|538.34|535.54|0
1654842040000|2022-06-10 06:20:40|538.72|535.92|538.53|535.73|538.72|535.92|538.53|535.73|0
1654842060000|2022-06-10 06:21:00|538.72|535.92|538.72|535.92|538.91|536.11|538.72|535.92|0
1654842070000|2022-06-10 06:21:10|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1654842080000|2022-06-10 06:21:20|538.53|535.73|538.53|535.73|538.72|535.92|538.53|535.73|0
1654842090000|2022-06-10 06:21:30|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1654842100000|2022-06-10 06:21:40|538.91|536.11|539.29|536.49|539.29|536.49|538.91|536.11|0
1654842110000|2022-06-10 06:21:50|539.67|536.87|539.48|536.68|539.67|536.87|539.29|536.49|0
1654842120000|2022-06-10 06:22:00|539.67|536.87|539.86|537.06|539.86|537.06|539.67|536.87|0
1654842130000|2022-06-10 06:22:10|539.67|536.87|539.48|536.68|539.67|536.87|539.48|536.68|0
1654842140000|2022-06-10 06:22:20|539.67|536.87|539.48|536.68|539.67|536.87|539.48|536.68|0
1654842150000|2022-06-10 06:22:30|539.29|536.49|539.39|536.59|539.48|536.68|539.29|536.49|0
1654842160000|2022-06-10 06:22:40|539.48|536.68|539.29|536.49|539.48|536.68|539.29|536.49|0
1654842170000|2022-06-10 06:22:50|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1654842180000|2022-06-10 06:23:00|538.91|536.11|538.72|535.92|538.91|536.11|538.72|535.92|0
1654842190000|2022-06-10 06:23:10|538.34|535.54|538.44|535.64|538.44|535.64|538.16|535.36|0
1654842200000|2022-06-10 06:23:20|538.16|535.36|538.72|535.92|538.72|535.92|538.16|535.36|0
1654842210000|2022-06-10 06:23:30|538.91|536.11|538.72|535.92|538.91|536.11|538.72|535.92|0
1654842220000|2022-06-10 06:23:40|538.53|535.73|538.34|535.54|538.53|535.73|538.34|535.54|0
1654842230000|2022-06-10 06:23:50|538.53|535.73|538.63|535.83|538.63|535.83|538.34|535.54|0
1654842240000|2022-06-10 06:24:00|538.72|535.92|539.1|536.3|539.1|536.3|538.72|535.92|0
1654842250000|2022-06-10 06:24:10|539.29|536.49|539.48|536.68|539.48|536.68|539.29|536.49|0
1654842260000|2022-06-10 06:24:20|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1654842270000|2022-06-10 06:24:30|539.1|536.3|538.72|535.92|539.1|536.3|538.72|535.92|0
1654842280000|2022-06-10 06:24:40|538.34|535.54|538.34|535.54|538.34|535.54|538.34|535.54|0
1654842290000|2022-06-10 06:24:50|538.53|535.73|538.63|535.83|538.63|535.83|538.53|535.73|0
1654842300000|2022-06-10 06:25:00|538.72|535.92|538.63|535.83|538.72|535.92|538.63|535.83|0
1654842310000|2022-06-10 06:25:10|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1654842320000|2022-06-10 06:25:20|538.91|536.11|538.91|536.11|539.1|536.3|538.91|536.11|0
1654842330000|2022-06-10 06:25:30|539.1|536.3|539.1|536.3|539.29|536.49|539.1|536.3|0
1654842340000|2022-06-10 06:25:40|539.29|536.49|539.67|536.87|539.67|536.87|539.1|536.3|0
1654842350000|2022-06-10 06:25:50|539.86|537.06|539.67|536.87|539.86|537.06|539.58|536.78|0
1654842360000|2022-06-10 06:26:00|539.48|536.68|539.67|536.87|539.67|536.87|539.48|536.68|0
1654842370000|2022-06-10 06:26:10|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1654842380000|2022-06-10 06:26:20|539.67|536.87|539.58|536.78|539.67|536.87|539.48|536.68|0
1654842390000|2022-06-10 06:26:30|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1654842400000|2022-06-10 06:26:40|539.29|536.49|539.1|536.3|539.29|536.49|539.1|536.3|0
1654842410000|2022-06-10 06:26:50|539.2|536.4|539.1|536.3|539.29|536.49|539.1|536.3|0
1654842420000|2022-06-10 06:27:00|538.91|536.11|538.53|535.73|538.91|536.11|538.34|535.54|0
1654842430000|2022-06-10 06:27:10|538.15|535.35|538.06|535.26|538.15|535.35|538.06|535.26|0
1654842440000|2022-06-10 06:27:20|538.15|535.35|537.59|534.79|538.15|535.35|537.59|534.79|0
1654842450000|2022-06-10 06:27:30|537.21|534.41|537.21|534.41|537.5|534.7|537.21|534.41|0
1654842470000|2022-06-10 06:27:50|537.31|534.51|537.4|534.6|537.59|534.79|537.31|534.51|0
1654842480000|2022-06-10 06:28:00|537.59|534.79|537.4|534.6|537.59|534.79|537.4|534.6|0
1654842490000|2022-06-10 06:28:10|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1654842500000|2022-06-10 06:28:20|537.5|534.7|537.5|534.7|537.5|534.7|537.4|534.6|0
1654842510000|2022-06-10 06:28:30|537.31|534.51|537.21|534.41|537.31|534.51|537.21|534.41|0
1654842530000|2022-06-10 06:28:50|537.4|534.6|537.4|534.6|537.4|534.6|537.31|534.51|0
1654842540000|2022-06-10 06:29:00|537.21|534.41|537.21|534.41|537.4|534.6|537.21|534.41|0
1654842560000|2022-06-10 06:29:20|537.31|534.51|537.4|534.6|537.59|534.79|537.31|534.51|0
1654842570000|2022-06-10 06:29:30|537.59|534.79|538.15|535.35|538.15|535.35|537.59|534.79|0
1654842580000|2022-06-10 06:29:40|537.87|535.07|537.59|534.79|537.87|535.07|537.59|534.79|0
1654842590000|2022-06-10 06:29:50|537.4|534.6|537.59|534.79|537.59|534.79|537.4|534.6|0
1654842600000|2022-06-10 06:30:00|537.77|534.97|538.15|535.35|538.15|535.35|537.77|534.97|0
1654842610000|2022-06-10 06:30:10|538.34|535.54|538.53|535.73|538.53|535.73|538.34|535.54|0
1654842620000|2022-06-10 06:30:20|538.44|535.64|539.01|536.21|539.01|536.21|538.44|535.64|0
1654842630000|2022-06-10 06:30:30|538.91|536.11|538.72|535.92|538.91|536.11|538.72|535.92|0
1654842640000|2022-06-10 06:30:40|538.82|536.02|538.91|536.11|538.91|536.11|538.82|536.02|0
1654842650000|2022-06-10 06:30:50|538.53|535.73|538.15|535.35|538.53|535.73|538.15|535.35|0
1654842660000|2022-06-10 06:31:00|537.96|535.16|537.96|535.16|538.15|535.35|537.96|535.16|0
1654842670000|2022-06-10 06:31:10|537.77|534.97|537.77|534.97|537.87|535.07|537.77|534.97|0
1654842680000|2022-06-10 06:31:20|538.25|535.45|538.34|535.54|538.34|535.54|538.25|535.45|0
1654842690000|2022-06-10 06:31:30|538.44|535.64|538.53|535.73|538.53|535.73|538.44|535.64|0
1654842700000|2022-06-10 06:31:40|538.34|535.54|538.53|535.73|538.53|535.73|538.34|535.54|0
1654842710000|2022-06-10 06:31:50|538.34|535.54|538.34|535.54|538.34|535.54|538.34|535.54|0
1654842720000|2022-06-10 06:32:00|538.15|535.35|538.34|535.54|538.34|535.54|538.15|535.35|0
1654842730000|2022-06-10 06:32:10|538.53|535.73|538.91|536.11|538.91|536.11|538.53|535.73|0
1654842760000|2022-06-10 06:32:40|539.1|536.3|539.1|536.3|539.1|536.3|538.91|536.11|0
1654842780000|2022-06-10 06:33:00|539.29|536.49|539.29|536.49|539.29|536.49|539.1|536.3|0
1654842790000|2022-06-10 06:33:10|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1654842800000|2022-06-10 06:33:20|538.91|536.11|538.72|535.92|538.91|536.11|538.72|535.92|0
1654842810000|2022-06-10 06:33:30|538.91|536.11|538.53|535.73|538.91|536.11|538.53|535.73|0
1654842820000|2022-06-10 06:33:40|538.72|535.92|538.91|536.11|538.91|536.11|538.72|535.92|0
1654842830000|2022-06-10 06:33:50|538.72|535.92|538.82|536.02|538.91|536.11|538.72|535.92|0
1654842840000|2022-06-10 06:34:00|538.91|536.11|538.82|536.02|538.91|536.11|538.82|536.02|0
1654842850000|2022-06-10 06:34:10|538.72|535.92|538.72|535.92|538.72|535.92|538.44|535.64|0
1654842860000|2022-06-10 06:34:20|538.53|535.73|538.53|535.73|538.63|535.83|538.53|535.73|0
1654842870000|2022-06-10 06:34:30|538.63|535.83|538.72|535.92|538.72|535.92|538.53|535.73|0
1654842880000|2022-06-10 06:34:40|539.1|536.3|539.01|536.21|539.1|536.3|539.01|536.21|0
1654842890000|2022-06-10 06:34:50|539.1|536.3|539.01|536.21|539.1|536.3|538.91|536.11|0
1654842900000|2022-06-10 06:35:00|539.1|536.3|539.29|536.49|539.29|536.49|538.91|536.11|0
1654842910000|2022-06-10 06:35:10|539.01|536.21|539.1|536.3|539.1|536.3|539.01|536.21|0
1654842920000|2022-06-10 06:35:20|539.19|536.39|539.29|536.49|539.29|536.49|539.19|536.39|0
1654842930000|2022-06-10 06:35:30|539.19|536.39|539.29|536.49|539.29|536.49|539.19|536.39|0
1654842940000|2022-06-10 06:35:40|539.47|536.67|539.47|536.67|539.47|536.67|539.29|536.49|0
1654842950000|2022-06-10 06:35:50|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1654842960000|2022-06-10 06:36:00|539.85|537.05|540.04|537.24|540.04|537.24|539.85|537.05|0
1654842970000|2022-06-10 06:36:10|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1654842980000|2022-06-10 06:36:20|540.04|537.24|540.23|537.43|540.23|537.43|540.04|537.24|0
1654842990000|2022-06-10 06:36:30|540.42|537.62|540.61|537.81|540.61|537.81|540.42|537.62|0
1654843000000|2022-06-10 06:36:40|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1654843010000|2022-06-10 06:36:50|540.04|537.24|540.33|537.53|540.33|537.53|540.04|537.24|0
1654843020000|2022-06-10 06:37:00|540.42|537.62|540.42|537.62|540.61|537.81|540.42|537.62|0
1654843030000|2022-06-10 06:37:10|540.23|537.43|540.04|537.24|540.23|537.43|540.04|537.24|0
1654843040000|2022-06-10 06:37:20|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1654843050000|2022-06-10 06:37:30|539.95|537.15|539.95|537.15|539.95|537.15|539.95|537.15|0
1654843060000|2022-06-10 06:37:40|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1654843070000|2022-06-10 06:37:50|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1654843080000|2022-06-10 06:38:00|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1654843090000|2022-06-10 06:38:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1654843100000|2022-06-10 06:38:20|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1654843120000|2022-06-10 06:38:40|540.23|537.43|540.04|537.24|540.23|537.43|540.04|537.24|0
1654843130000|2022-06-10 06:38:50|540.23|537.43|540.23|537.43|540.42|537.62|540.23|537.43|0
1654843140000|2022-06-10 06:39:00|540.04|537.24|539.85|537.05|540.04|537.24|539.85|537.05|0
1654843150000|2022-06-10 06:39:10|539.76|536.96|539.85|537.05|539.85|537.05|539.76|536.96|0
1654843160000|2022-06-10 06:39:20|539.47|536.67|539.66|536.86|539.66|536.86|539.47|536.67|0
1654843180000|2022-06-10 06:39:40|539.76|536.96|540.04|537.24|540.04|537.24|539.76|536.96|0
1654843190000|2022-06-10 06:39:50|540.33|537.53|540.42|537.62|540.42|537.62|540.33|537.53|0
1654843200000|2022-06-10 06:40:00|540.23|537.43|540.23|537.43|540.42|537.62|540.23|537.43|0
1654843210000|2022-06-10 06:40:10|540.14|537.34|540.33|537.53|540.42|537.62|540.14|537.34|0
1654843220000|2022-06-10 06:40:20|540.14|537.34|540.23|537.43|540.23|537.43|540.14|537.34|0
1654843230000|2022-06-10 06:40:30|540.33|537.53|540.04|537.24|540.33|537.53|540.04|537.24|0
1654843240000|2022-06-10 06:40:40|540.33|537.53|540.42|537.62|540.42|537.62|540.33|537.53|0
1654843250000|2022-06-10 06:40:50|540.23|537.43|540.04|537.24|540.42|537.62|540.04|537.24|0
1654843260000|2022-06-10 06:41:00|540.14|537.34|539.66|536.86|540.14|537.34|539.66|536.86|0
1654843270000|2022-06-10 06:41:10|539.57|536.77|539.76|536.96|539.76|536.96|539.57|536.77|0
1654843280000|2022-06-10 06:41:20|539.85|537.05|539.66|536.86|540.04|537.24|539.66|536.86|0
1654843290000|2022-06-10 06:41:30|539.47|536.67|539.57|536.77|539.66|536.86|539.47|536.67|0
1654843300000|2022-06-10 06:41:40|539.47|536.67|538.91|536.11|539.47|536.67|538.91|536.11|0
1654843310000|2022-06-10 06:41:50|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1654843320000|2022-06-10 06:42:00|538.81|536.01|539.09|536.29|539.09|536.29|538.81|536.01|0
1654843340000|2022-06-10 06:42:20|538.91|536.11|538.15|535.35|538.91|536.11|538.15|535.35|0
1654843350000|2022-06-10 06:42:30|538.34|535.54|538.53|535.73|538.53|535.73|538.34|535.54|0
1654843360000|2022-06-10 06:42:40|538.72|535.92|538.53|535.73|538.91|536.11|538.53|535.73|0
1654843370000|2022-06-10 06:42:50|538.25|535.45|538.15|535.35|538.25|535.45|538.15|535.35|0
1654843380000|2022-06-10 06:43:00|538.34|535.54|538.53|535.73|538.53|535.73|538.34|535.54|0
1654843390000|2022-06-10 06:43:10|538.62|535.82|538.72|535.92|538.72|535.92|538.62|535.82|0
1654843400000|2022-06-10 06:43:20|538.44|535.64|538.53|535.73|538.53|535.73|538.44|535.64|0
1654843410000|2022-06-10 06:43:30|538.72|535.92|538.9|536.1|538.9|536.1|538.72|535.92|0
1654843420000|2022-06-10 06:43:40|539.09|536.29|538.53|535.73|539.09|536.29|538.53|535.73|0
1654843430000|2022-06-10 06:43:50|538.34|535.54|538.53|535.73|538.53|535.73|538.34|535.54|0
1654843450000|2022-06-10 06:44:10|538.62|535.82|538.34|535.54|538.62|535.82|538.34|535.54|0
1654843460000|2022-06-10 06:44:20|538.44|535.64|538.72|535.92|538.72|535.92|538.34|535.54|0
1654843470000|2022-06-10 06:44:30|538.9|536.1|538.72|535.92|539.09|536.29|538.72|535.92|0
1654843480000|2022-06-10 06:44:40|538.9|536.1|539.09|536.29|539.09|536.29|538.9|536.1|0
1654843490000|2022-06-10 06:44:50|539.66|536.86|539.47|536.67|539.66|536.86|539.47|536.67|0
1654843500000|2022-06-10 06:45:00|539.28|536.48|539.09|536.29|539.66|536.86|539.09|536.29|0
1654843510000|2022-06-10 06:45:10|538.9|536.1|539.09|536.29|539.09|536.29|538.72|535.92|0
1654843520000|2022-06-10 06:45:20|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1654843530000|2022-06-10 06:45:30|539.09|536.29|539.28|536.48|539.47|536.67|539.09|536.29|0
1654843540000|2022-06-10 06:45:40|539.85|537.05|539.85|537.05|539.85|537.05|539.76|536.96|0
1654843550000|2022-06-10 06:45:50|540.04|537.24|540.42|537.62|540.42|537.62|540.04|537.24|0
1654843560000|2022-06-10 06:46:00|540.61|537.81|540.8|538|540.8|538|540.61|537.81|0
1654843570000|2022-06-10 06:46:10|540.99|538.19|540.8|538|540.99|538.19|540.8|538|0
1654843580000|2022-06-10 06:46:20|540.33|537.53|540.23|537.43|540.33|537.53|540.23|537.43|0
1654843590000|2022-06-10 06:46:30|540.33|537.53|540.23|537.43|540.33|537.53|540.04|537.24|0
1654843600000|2022-06-10 06:46:40|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1654843610000|2022-06-10 06:46:50|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1654843620000|2022-06-10 06:47:00|539.66|536.86|539.85|537.05|539.85|537.05|539.66|536.86|0
1654843630000|2022-06-10 06:47:10|540.23|537.43|540.23|537.43|540.42|537.62|540.23|537.43|0
1654843640000|2022-06-10 06:47:20|540.42|537.62|540.8|538|540.8|538|540.42|537.62|0
1654843650000|2022-06-10 06:47:30|540.61|537.81|541.18|538.38|541.18|538.38|540.61|537.81|0
1654843660000|2022-06-10 06:47:40|541.37|538.57|541.55|538.75|541.55|538.75|541.37|538.57|0
1654843670000|2022-06-10 06:47:50|541.46|538.66|541.37|538.57|541.46|538.66|541.37|538.57|0
1654843680000|2022-06-10 06:48:00|541.27|538.47|540.89|538.09|541.27|538.47|540.8|538|0
1654843690000|2022-06-10 06:48:10|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1654843700000|2022-06-10 06:48:20|541.08|538.28|540.99|538.19|541.27|538.47|540.99|538.19|0
1654843710000|2022-06-10 06:48:30|540.89|538.09|540.99|538.19|540.99|538.19|540.89|538.09|0
1654843730000|2022-06-10 06:48:50|540.89|538.09|540.99|538.19|540.99|538.19|540.89|538.09|0
1654843740000|2022-06-10 06:49:00|541.18|538.38|540.33|537.53|541.18|538.38|540.33|537.53|0
1654843750000|2022-06-10 06:49:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1654843760000|2022-06-10 06:49:20|540.42|537.62|540.14|537.34|540.61|537.81|540.14|537.34|0
1654843770000|2022-06-10 06:49:30|540.23|537.43|540.61|537.81|540.61|537.81|540.23|537.43|0
1654843780000|2022-06-10 06:49:40|540.7|537.9|540.8|538|540.99|538.19|540.7|537.9|0
1654843790000|2022-06-10 06:49:50|540.89|538.09|540.61|537.81|540.89|538.09|540.61|537.81|0
1654843800000|2022-06-10 06:50:00|540.99|538.19|540.99|538.19|541.17|538.37|540.99|538.19|0
1654843810000|2022-06-10 06:50:10|540.8|538|540.8|538|540.8|538|540.52|537.72|0
1654843820000|2022-06-10 06:50:20|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1654843830000|2022-06-10 06:50:30|540.42|537.62|540.52|537.72|540.52|537.72|540.42|537.62|0
1654843840000|2022-06-10 06:50:40|540.61|537.81|540.8|538|540.8|538|540.61|537.81|0
1654843850000|2022-06-10 06:50:50|540.99|538.19|541.36|538.56|541.36|538.56|540.99|538.19|0
1654843860000|2022-06-10 06:51:00|541.17|538.37|540.8|538|541.27|538.47|540.8|538|0
1654843880000|2022-06-10 06:51:20|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1654843890000|2022-06-10 06:51:30|540.8|538|540.8|538|540.8|538|540.8|538|0
1654843900000|2022-06-10 06:51:40|540.61|537.81|540.42|537.62|540.61|537.81|540.42|537.62|0
1654843910000|2022-06-10 06:51:50|540.61|537.81|540.98|538.18|540.98|538.18|540.61|537.81|0
1654843920000|2022-06-10 06:52:00|541.17|538.37|540.89|538.09|541.17|538.37|540.89|538.09|0
1654843930000|2022-06-10 06:52:10|540.61|537.81|540.7|537.9|540.7|537.9|540.61|537.81|0
1654843940000|2022-06-10 06:52:20|540.61|537.81|540.8|538|540.8|538|540.61|537.81|0
1654843950000|2022-06-10 06:52:30|540.61|537.81|540.51|537.71|540.61|537.81|540.42|537.62|0
1654843960000|2022-06-10 06:52:40|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1654843970000|2022-06-10 06:52:50|540.23|537.43|540.04|537.24|540.23|537.43|540.04|537.24|0
1654843980000|2022-06-10 06:53:00|539.95|537.15|540.23|537.43|540.23|537.43|539.95|537.15|0
1654843990000|2022-06-10 06:53:10|540.42|537.62|540.32|537.52|540.61|537.81|540.23|537.43|0
1654844000000|2022-06-10 06:53:20|540.23|537.43|539.85|537.05|540.23|537.43|539.85|537.05|0
1654844010000|2022-06-10 06:53:30|540.04|537.24|539.85|537.05|540.04|537.24|539.66|536.86|0
1654844020000|2022-06-10 06:53:40|540.04|537.24|540.23|537.43|540.23|537.43|540.04|537.24|0
1654844030000|2022-06-10 06:53:50|539.85|537.05|539.66|536.86|539.85|537.05|539.66|536.86|0
1654844040000|2022-06-10 06:54:00|539.28|536.48|539.09|536.29|539.28|536.48|539.09|536.29|0
1654844050000|2022-06-10 06:54:10|538.9|536.1|538.71|535.91|539.09|536.29|538.71|535.91|0
1654844060000|2022-06-10 06:54:20|538.33|535.53|538.71|535.91|538.71|535.91|538.33|535.53|0
1654844070000|2022-06-10 06:54:30|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1654844080000|2022-06-10 06:54:40|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1654844090000|2022-06-10 06:54:50|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1654844100000|2022-06-10 06:55:00|539.09|536.29|539.09|536.29|539.09|536.29|538.9|536.1|0
1654844110000|2022-06-10 06:55:10|538.9|536.1|539.09|536.29|539.09|536.29|538.9|536.1|0
1654844120000|2022-06-10 06:55:20|539.19|536.39|539.28|536.48|539.47|536.67|539.19|536.39|0
1654844130000|2022-06-10 06:55:30|539.47|536.67|540.04|537.24|540.04|537.24|539.47|536.67|0
1654844140000|2022-06-10 06:55:40|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1654844150000|2022-06-10 06:55:50|539.85|537.05|539.66|536.86|539.85|537.05|539.66|536.86|0
1654844160000|2022-06-10 06:56:00|539.85|537.05|539.66|536.86|539.85|537.05|539.66|536.86|0
1654844170000|2022-06-10 06:56:10|539.47|536.67|539.09|536.29|539.47|536.67|539.09|536.29|0
1654844180000|2022-06-10 06:56:20|539|536.2|539.09|536.29|539.09|536.29|539|536.2|0
1654844190000|2022-06-10 06:56:30|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1654844200000|2022-06-10 06:56:40|538.71|535.91|539.09|536.29|539.09|536.29|538.71|535.91|0
1654844210000|2022-06-10 06:56:50|538.9|536.1|538.71|535.91|538.9|536.1|538.71|535.91|0
1654844220000|2022-06-10 06:57:00|538.9|536.1|539.28|536.48|539.28|536.48|538.9|536.1|0
1654844230000|2022-06-10 06:57:10|539.38|536.58|539.38|536.58|539.47|536.67|539.38|536.58|0
1654844240000|2022-06-10 06:57:20|539.28|536.48|539.47|536.67|539.47|536.67|539.28|536.48|0
1654844250000|2022-06-10 06:57:30|539.66|536.86|539.94|537.14|539.94|537.14|539.66|536.86|0
1654844260000|2022-06-10 06:57:40|540.04|537.24|540.04|537.24|540.13|537.33|540.04|537.24|0
1654844270000|2022-06-10 06:57:50|539.85|537.05|540.04|537.24|540.04|537.24|539.85|537.05|0
1654844280000|2022-06-10 06:58:00|540.32|537.52|540.41|537.61|540.41|537.61|540.22|537.42|0
1654844290000|2022-06-10 06:58:10|540.22|537.42|539.47|536.67|540.22|537.42|539.47|536.67|0
1654844300000|2022-06-10 06:58:20|539.38|536.58|539.66|536.86|539.66|536.86|539.38|536.58|0
1654844310000|2022-06-10 06:58:30|539.76|536.96|539.76|536.96|539.85|537.05|539.76|536.96|0
1654844320000|2022-06-10 06:58:40|539.85|537.05|539.66|536.86|539.85|537.05|539.66|536.86|0
1654844330000|2022-06-10 06:58:50|539.85|537.05|539.76|536.96|539.85|537.05|539.76|536.96|0
1654844340000|2022-06-10 06:59:00|539.66|536.86|539.66|536.86|539.66|536.86|539.47|536.67|0
1654844350000|2022-06-10 06:59:10|539.85|537.05|539.75|536.95|540.04|537.24|539.75|536.95|0
1654844360000|2022-06-10 06:59:20|539.66|536.86|539.38|536.58|539.66|536.86|539.38|536.58|0
1654844370000|2022-06-10 06:59:30|539.09|536.29|538.71|535.91|539.09|536.29|538.52|535.72|0
1654844380000|2022-06-10 06:59:40|538.52|535.72|538.14|535.34|538.52|535.72|537.95|535.15|0
1654844390000|2022-06-10 06:59:50|538.24|535.44|538.52|535.72|538.52|535.72|538.24|535.44|0
1654844400000|2022-06-10 07:00:00|538.33|535.53|538.33|535.53|538.62|535.82|538.33|535.53|0
1654844410000|2022-06-10 07:00:10|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1654844420000|2022-06-10 07:00:20|537.95|535.15|537.95|535.15|538.14|535.34|537.95|535.15|0
1654844430000|2022-06-10 07:00:30|538.33|535.53|538.33|535.53|538.9|536.1|538.33|535.53|0
1654844440000|2022-06-10 07:00:40|538.43|535.63|538.14|535.34|538.52|535.72|538.14|535.34|0
1654844450000|2022-06-10 07:00:50|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1654844460000|2022-06-10 07:01:00|537.76|534.96|537.01|534.21|537.95|535.15|537.01|534.21|0
1654844470000|2022-06-10 07:01:10|537.2|534.4|537.01|534.21|537.39|534.59|537.01|534.21|0
1654844480000|2022-06-10 07:01:20|536.63|533.83|536.82|534.02|536.82|534.02|536.44|533.64|0
1654844490000|2022-06-10 07:01:30|537.01|534.21|537.39|534.59|537.39|534.59|537.01|534.21|0
1654844500000|2022-06-10 07:01:40|537.58|534.78|537.01|534.21|537.58|534.78|537.01|534.21|0
1654844510000|2022-06-10 07:01:50|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1654844520000|2022-06-10 07:02:00|536.82|534.02|536.82|534.02|536.82|534.02|536.63|533.83|0
1654844530000|2022-06-10 07:02:10|537.01|534.21|537.39|534.59|537.39|534.59|537.01|534.21|0
1654844540000|2022-06-10 07:02:20|537.58|534.78|539.09|536.29|539.09|536.29|537.58|534.78|0
1654844550000|2022-06-10 07:02:30|538.9|536.1|539.09|536.29|539.28|536.48|538.9|536.1|0
1654844560000|2022-06-10 07:02:40|539|536.2|538.33|535.53|539|536.2|538.33|535.53|0
1654844570000|2022-06-10 07:02:50|538.52|535.72|538.71|535.91|538.71|535.91|538.52|535.72|0
1654844580000|2022-06-10 07:03:00|538.9|536.1|539.28|536.48|539.47|536.67|538.9|536.1|0
1654844590000|2022-06-10 07:03:10|539.47|536.67|539.47|536.67|540.03|537.23|539.47|536.67|0
1654844600000|2022-06-10 07:03:20|539.66|536.86|540.41|537.61|540.41|537.61|539.66|536.86|0
1654844610000|2022-06-10 07:03:30|540.22|537.42|540.22|537.42|540.41|537.61|540.22|537.42|0
1654844620000|2022-06-10 07:03:40|540.03|537.23|539.65|536.85|540.03|537.23|539.65|536.85|0
1654844630000|2022-06-10 07:03:50|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1654844640000|2022-06-10 07:04:00|539.65|536.85|539.47|536.67|539.65|536.85|539.47|536.67|0
1654844650000|2022-06-10 07:04:10|539.65|536.85|540.22|537.42|540.22|537.42|539.65|536.85|0
1654844660000|2022-06-10 07:04:20|540.41|537.61|540.6|537.8|540.7|537.9|540.41|537.61|0
1654844670000|2022-06-10 07:04:30|540.41|537.61|540.41|537.61|540.41|537.61|540.22|537.42|0
1654844680000|2022-06-10 07:04:40|540.13|537.33|540.22|537.42|540.22|537.42|540.03|537.23|0
1654844690000|2022-06-10 07:04:50|540.6|537.8|540.41|537.61|540.6|537.8|540.41|537.61|0
1654844700000|2022-06-10 07:05:00|540.59|538.19|540.59|538.19|540.59|538.19|540.4|538|0
1654844710000|2022-06-10 07:05:10|540.5|538.1|539.64|537.24|540.5|538.1|539.64|537.24|0
1654844720000|2022-06-10 07:05:20|539.45|537.05|539.64|537.24|539.64|537.24|539.27|536.87|0
1654844730000|2022-06-10 07:05:30|539.93|537.53|540.4|538|540.4|538|539.93|537.53|0
1654844740000|2022-06-10 07:05:40|540.59|538.19|540.4|538|540.59|538.19|540.4|538|0
1654844750000|2022-06-10 07:05:50|540.21|537.81|540.02|537.62|540.59|538.19|540.02|537.62|0
1654844760000|2022-06-10 07:06:00|540.31|537.91|540.59|538.19|540.59|538.19|540.31|537.91|0
1654844770000|2022-06-10 07:06:10|540.4|538|540.31|537.91|540.4|538|540.21|537.81|0
1654844780000|2022-06-10 07:06:20|540.21|537.81|540.02|537.62|540.21|537.81|539.83|537.43|0
1654844790000|2022-06-10 07:06:30|540.21|537.81|540.02|537.62|540.21|537.81|540.02|537.62|0
1654844800000|2022-06-10 07:06:40|540.21|537.81|540.02|537.62|540.21|537.81|540.02|537.62|0
1654844810000|2022-06-10 07:06:50|540.21|537.81|540.59|538.19|540.59|538.19|540.21|537.81|0
1654844820000|2022-06-10 07:07:00|540.97|538.57|541.54|539.14|541.54|539.14|540.97|538.57|0
1654844830000|2022-06-10 07:07:10|541.92|539.52|542.3|539.9|542.3|539.9|541.92|539.52|0
1654844840000|2022-06-10 07:07:20|542.49|540.09|542.4|540|542.68|540.28|542.4|540|0
1654844850000|2022-06-10 07:07:30|542.49|540.09|542.68|540.28|542.68|540.28|542.49|540.09|0
1654844860000|2022-06-10 07:07:40|542.49|540.09|542.49|540.09|542.49|540.09|542.3|539.9|0
1654844870000|2022-06-10 07:07:50|542.59|540.19|542.49|540.09|542.68|540.28|542.49|540.09|0
1654844880000|2022-06-10 07:08:00|542.3|539.9|542.49|540.09|542.49|540.09|542.3|539.9|0
1654844890000|2022-06-10 07:08:10|542.68|540.28|542.68|540.28|542.68|540.28|542.49|540.09|0
1654844900000|2022-06-10 07:08:20|542.87|540.47|542.87|540.47|542.87|540.47|542.68|540.28|0
1654844920000|2022-06-10 07:08:40|542.68|540.28|542.68|540.28|542.87|540.47|542.68|540.28|0
1654844930000|2022-06-10 07:08:50|542.49|540.09|542.68|540.28|542.68|540.28|542.3|539.9|0
1654844940000|2022-06-10 07:09:00|542.49|540.09|542.58|540.18|542.68|540.28|542.49|540.09|0
1654844950000|2022-06-10 07:09:10|542.87|540.47|542.87|540.47|542.87|540.47|542.68|540.28|0
1654844960000|2022-06-10 07:09:20|542.68|540.28|543.63|541.23|543.63|541.23|542.68|540.28|0
1654844970000|2022-06-10 07:09:30|544.2|541.8|544.2|541.8|544.2|541.8|544.1|541.7|0
1654844980000|2022-06-10 07:09:40|544.77|542.37|544.96|542.56|545.15|542.75|544.77|542.37|0
1654844990000|2022-06-10 07:09:50|545.15|542.75|545.34|542.94|545.34|542.94|545.15|542.75|0
1654845000000|2022-06-10 07:10:00|545.72|543.32|545.53|543.13|545.91|543.51|545.53|543.13|0
1654845010000|2022-06-10 07:10:10|545.72|543.32|545.53|543.13|545.72|543.32|545.34|542.94|0
1654845020000|2022-06-10 07:10:20|545.34|542.94|544.96|542.56|545.53|543.13|544.96|542.56|0
1654845030000|2022-06-10 07:10:30|545.06|542.66|545.34|542.94|545.34|542.94|545.06|542.66|0
1654845040000|2022-06-10 07:10:40|545.53|543.13|545.72|543.32|546.1|543.7|545.53|543.13|0
1654845050000|2022-06-10 07:10:50|545.91|543.51|545.53|543.13|545.91|543.51|545.53|543.13|0
1654845060000|2022-06-10 07:11:00|545.72|543.32|546.1|543.7|546.1|543.7|545.72|543.32|0
1654845070000|2022-06-10 07:11:10|546.29|543.89|546.39|543.99|546.48|544.08|546.29|543.89|0
1654845080000|2022-06-10 07:11:20|546.29|543.89|546.29|543.89|546.39|543.99|546.29|543.89|0
1654845090000|2022-06-10 07:11:30|547.05|544.65|547.05|544.65|547.24|544.84|547.05|544.65|0
1654845100000|2022-06-10 07:11:40|546.67|544.27|546.86|544.46|546.86|544.46|546.67|544.27|0
1654845110000|2022-06-10 07:11:50|546.67|544.27|546.29|543.89|546.67|544.27|546.29|543.89|0
1654845120000|2022-06-10 07:12:00|546.2|543.8|546.86|544.46|546.86|544.46|546.2|543.8|0
1654845130000|2022-06-10 07:12:10|547.05|544.65|547.43|545.03|547.43|545.03|547.05|544.65|0
1654845140000|2022-06-10 07:12:20|547.24|544.84|546.86|544.46|547.24|544.84|546.86|544.46|0
1654845150000|2022-06-10 07:12:30|547.05|544.65|546.29|543.89|547.05|544.65|546.29|543.89|0
1654845160000|2022-06-10 07:12:40|546.1|543.7|546.29|543.89|546.29|543.89|546.1|543.7|0
1654845170000|2022-06-10 07:12:50|546.48|544.08|546.48|544.08|546.48|544.08|546.29|543.89|0
1654845180000|2022-06-10 07:13:00|546.29|543.89|546.48|544.08|546.67|544.27|546.29|543.89|0
1654845190000|2022-06-10 07:13:10|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1654845200000|2022-06-10 07:13:20|546.48|544.08|546.67|544.27|546.67|544.27|546.48|544.08|0
1654845210000|2022-06-10 07:13:30|547.24|544.84|546.86|544.46|547.24|544.84|546.86|544.46|0
1654845220000|2022-06-10 07:13:40|547.24|544.84|547.43|545.03|547.43|545.03|547.24|544.84|0
1654845230000|2022-06-10 07:13:50|547.24|544.84|547.05|544.65|547.24|544.84|547.05|544.65|0
1654845240000|2022-06-10 07:14:00|547.24|544.84|548.2|545.8|548.2|545.8|547.24|544.84|0
1654845250000|2022-06-10 07:14:10|548.19|545.79|547.81|545.41|548.19|545.79|547.62|545.22|0
1654845260000|2022-06-10 07:14:20|547.62|545.22|547.43|545.03|547.62|545.22|547.43|545.03|0
1654845270000|2022-06-10 07:14:30|546.48|544.08|546.39|543.99|546.48|544.08|546.39|543.99|0
1654845280000|2022-06-10 07:14:40|546.29|543.89|545.91|543.51|546.29|543.89|545.91|543.51|0
1654845290000|2022-06-10 07:14:50|546.01|543.61|546.1|543.7|546.1|543.7|545.91|543.51|0
1654845300000|2022-06-10 07:15:00|546.67|544.27|546.1|543.7|546.67|544.27|546.1|543.7|0
1654845310000|2022-06-10 07:15:10|546.29|543.89|546.67|544.27|546.67|544.27|546.29|543.89|0
1654845320000|2022-06-10 07:15:20|546.86|544.46|547.05|544.65|547.24|544.84|546.86|544.46|0
1654845330000|2022-06-10 07:15:30|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1654845340000|2022-06-10 07:15:40|547.53|545.13|547.43|545.03|547.53|545.13|547.24|544.84|0
1654845350000|2022-06-10 07:15:50|547.05|544.65|547.24|544.84|547.24|544.84|547.05|544.65|0
1654845360000|2022-06-10 07:16:00|547.43|545.03|547.24|544.84|547.43|545.03|547.05|544.65|0
1654845370000|2022-06-10 07:16:10|547.05|544.65|546.67|544.27|547.05|544.65|546.67|544.27|0
1654845380000|2022-06-10 07:16:20|546.48|544.08|546.29|543.89|546.48|544.08|546.29|543.89|0
1654845390000|2022-06-10 07:16:30|545.53|543.13|544.76|542.36|545.53|543.13|544.76|542.36|0
1654845400000|2022-06-10 07:16:40|544.95|542.55|544.57|542.17|544.95|542.55|544.57|542.17|0
1654845410000|2022-06-10 07:16:50|544.76|542.36|544.57|542.17|544.76|542.36|544.57|542.17|0
1654845420000|2022-06-10 07:17:00|544.38|541.98|544.38|541.98|544.38|541.98|544.19|541.79|0
1654845430000|2022-06-10 07:17:10|544.19|541.79|544.38|541.98|544.38|541.98|544.19|541.79|0
1654845440000|2022-06-10 07:17:20|544.19|541.79|544|541.6|544.19|541.79|544|541.6|0
1654845450000|2022-06-10 07:17:30|543.81|541.41|543.81|541.41|544|541.6|543.81|541.41|0
1654845460000|2022-06-10 07:17:40|544|541.6|543.81|541.41|544|541.6|543.62|541.22|0
1654845470000|2022-06-10 07:17:50|544.19|541.79|544.95|542.55|544.95|542.55|544.19|541.79|0
1654845480000|2022-06-10 07:18:00|545.53|543.13|547.24|544.84|547.24|544.84|545.53|543.13|0
1654845490000|2022-06-10 07:18:10|546.67|544.27|546.67|544.27|546.86|544.46|546.67|544.27|0
1654845500000|2022-06-10 07:18:20|546.48|544.08|547.05|544.65|547.05|544.65|546.48|544.08|0
1654845510000|2022-06-10 07:18:30|547.24|544.84|547.24|544.84|547.24|544.84|547.05|544.65|0
1654845520000|2022-06-10 07:18:40|546.86|544.46|546.48|544.08|546.86|544.46|546.48|544.08|0
1654845530000|2022-06-10 07:18:50|546.67|544.27|546.58|544.18|546.67|544.27|546.58|544.18|0
1654845540000|2022-06-10 07:19:00|547.24|544.84|546.1|543.7|547.24|544.84|546.1|543.7|0
1654845550000|2022-06-10 07:19:10|545.72|543.32|545.91|543.51|545.91|543.51|545.72|543.32|0
1654845560000|2022-06-10 07:19:20|545.72|543.32|545.91|543.51|545.91|543.51|545.52|543.12|0
1654845570000|2022-06-10 07:19:30|546.1|543.7|545.91|543.51|546.29|543.89|545.91|543.51|0
1654845580000|2022-06-10 07:19:40|546.19|543.79|546.1|543.7|546.29|543.89|546.1|543.7|0
1654845590000|2022-06-10 07:19:50|546.19|543.79|546.1|543.7|546.29|543.89|546.1|543.7|0
1654845600000|2022-06-10 07:20:00|546.67|544.27|547.15|544.75|547.15|544.75|546.67|544.27|0
1654845610000|2022-06-10 07:20:10|547.24|544.84|546.96|544.56|547.24|544.84|546.67|544.27|0
1654845620000|2022-06-10 07:20:20|546.86|544.46|547.24|544.84|547.24|544.84|546.48|544.08|0
1654845630000|2022-06-10 07:20:30|547.05|544.65|547.43|545.03|547.43|545.03|547.05|544.65|0
1654845640000|2022-06-10 07:20:40|547.05|544.65|546.96|544.56|547.05|544.65|546.96|544.56|0
1654845650000|2022-06-10 07:20:50|547.24|544.84|547.24|544.84|547.24|544.84|547.05|544.65|0
1654845660000|2022-06-10 07:21:00|547.62|545.22|547.53|545.13|547.62|545.22|547.53|545.13|0
1654845670000|2022-06-10 07:21:10|547.43|545.03|548.19|545.79|548.19|545.79|547.43|545.03|0
1654845690000|2022-06-10 07:21:30|548.57|546.17|548.57|546.17|548.57|546.17|548.38|545.98|0
1654845700000|2022-06-10 07:21:40|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1654845710000|2022-06-10 07:21:50|548.96|546.56|549.34|546.94|549.34|546.94|548.96|546.56|0
1654845720000|2022-06-10 07:22:00|550.1|547.7|550.1|547.7|550.1|547.7|549.72|547.32|0
1654845730000|2022-06-10 07:22:10|549.91|547.51|549.91|547.51|549.91|547.51|549.82|547.42|0
1654845740000|2022-06-10 07:22:20|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1654845750000|2022-06-10 07:22:30|549.91|547.51|549.91|547.51|550.1|547.7|549.91|547.51|0
1654845760000|2022-06-10 07:22:40|550.01|547.61|549.91|547.51|550.01|547.61|549.91|547.51|0
1654845770000|2022-06-10 07:22:50|550.1|547.7|550.1|547.7|550.1|547.7|549.91|547.51|0
1654845780000|2022-06-10 07:23:00|549.91|547.51|549.72|547.32|549.91|547.51|549.72|547.32|0
1654845790000|2022-06-10 07:23:10|549.63|547.23|549.72|547.32|549.91|547.51|549.63|547.23|0
1654845800000|2022-06-10 07:23:20|549.91|547.51|550.1|547.7|550.1|547.7|549.91|547.51|0
1654845810000|2022-06-10 07:23:30|549.91|547.51|550.1|547.7|550.1|547.7|549.91|547.51|0
1654845820000|2022-06-10 07:23:40|549.91|547.51|550.1|547.7|550.1|547.7|549.91|547.51|0
1654845830000|2022-06-10 07:23:50|550.48|548.08|550.87|548.47|550.87|548.47|550.48|548.08|0
1654845840000|2022-06-10 07:24:00|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1654845860000|2022-06-10 07:24:20|550.48|548.08|551.06|548.66|551.06|548.66|550.48|548.08|0
1654845870000|2022-06-10 07:24:30|551.25|548.85|550.87|548.47|551.25|548.85|550.87|548.47|0
1654845880000|2022-06-10 07:24:40|550.68|548.28|550.87|548.47|550.87|548.47|550.68|548.28|0
1654845890000|2022-06-10 07:24:50|550.78|548.38|551.25|548.85|551.25|548.85|550.78|548.38|0
1654845900000|2022-06-10 07:25:00|551.06|548.66|551.16|548.76|551.25|548.85|551.06|548.66|0
1654845910000|2022-06-10 07:25:10|551.25|548.85|551.25|548.85|551.25|548.85|550.68|548.28|0
1654845920000|2022-06-10 07:25:20|551.44|549.04|551.06|548.66|551.63|549.23|551.06|548.66|0
1654845930000|2022-06-10 07:25:30|551.25|548.85|551.06|548.66|551.44|549.04|551.06|548.66|0
1654845940000|2022-06-10 07:25:40|550.87|548.47|550.68|548.28|550.87|548.47|550.48|548.08|0
1654845950000|2022-06-10 07:25:50|550.48|548.08|550.39|547.99|550.48|548.08|550.39|547.99|0
1654845960000|2022-06-10 07:26:00|550.48|548.08|550.48|548.08|550.68|548.28|550.29|547.89|0
1654845970000|2022-06-10 07:26:10|550.68|548.28|550.87|548.47|550.87|548.47|550.68|548.28|0
1654845980000|2022-06-10 07:26:20|550.97|548.57|551.25|548.85|551.25|548.85|550.97|548.57|0
1654845990000|2022-06-10 07:26:30|550.87|548.47|550.87|548.47|551.06|548.66|550.87|548.47|0
1654846000000|2022-06-10 07:26:40|551.06|548.66|551.25|548.85|551.25|548.85|551.06|548.66|0
1654846010000|2022-06-10 07:26:50|551.16|548.76|553.93|551.53|553.93|551.53|551.16|548.76|0
1654846020000|2022-06-10 07:27:00|552.83|550.43|552.83|550.43|553.02|550.62|552.83|550.43|0
1654846030000|2022-06-10 07:27:10|552.64|550.24|552.64|550.24|552.64|550.24|552.55|550.15|0
1654846040000|2022-06-10 07:27:20|552.83|550.43|552.12|549.72|552.83|550.43|552.02|549.62|0
1654846050000|2022-06-10 07:27:30|551.93|549.53|551.12|548.72|551.93|549.53|551.02|548.62|0
1654846060000|2022-06-10 07:27:40|550.77|548.37|550.96|548.56|550.96|548.56|550.77|548.37|0
1654846070000|2022-06-10 07:27:50|550.77|548.37|551.34|548.94|551.34|548.94|550.77|548.37|0
1654846080000|2022-06-10 07:28:00|551.15|548.75|551.34|548.94|551.34|548.94|551.15|548.75|0
1654846090000|2022-06-10 07:28:10|551.25|548.85|551.34|548.94|551.34|548.94|551.15|548.75|0
1654846100000|2022-06-10 07:28:20|551.15|548.75|550.58|548.18|551.15|548.75|550.58|548.18|0
1654846110000|2022-06-10 07:28:30|550.39|547.99|550.96|548.56|550.96|548.56|550.39|547.99|0
1654846120000|2022-06-10 07:28:40|550.77|548.37|550.96|548.56|550.96|548.56|550.77|548.37|0
1654846130000|2022-06-10 07:28:50|550.87|548.47|550.96|548.56|550.96|548.56|550.77|548.37|0
1654846140000|2022-06-10 07:29:00|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1654846150000|2022-06-10 07:29:10|551.34|548.94|551.15|548.75|551.34|548.94|551.15|548.75|0
1654846160000|2022-06-10 07:29:20|551.34|548.94|551.34|548.94|551.54|549.14|551.34|548.94|0
1654846170000|2022-06-10 07:29:30|551.54|549.14|551.15|548.75|551.54|549.14|551.15|548.75|0
1654846180000|2022-06-10 07:29:40|551.25|548.85|551.34|548.94|551.34|548.94|551.15|548.75|0
1654846190000|2022-06-10 07:29:50|551.15|548.75|551.34|548.94|551.34|548.94|550.96|548.56|0
1654846200000|2022-06-10 07:30:00|551.15|548.75|551.34|548.94|551.53|549.13|551.15|548.75|0
1654846210000|2022-06-10 07:30:10|551.15|548.75|551.15|548.75|551.34|548.94|551.15|548.75|0
1654846220000|2022-06-10 07:30:20|550.96|548.56|550.58|548.18|550.96|548.56|550.58|548.18|0
1654846230000|2022-06-10 07:30:30|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1654846240000|2022-06-10 07:30:40|550.39|547.99|549.81|547.41|550.39|547.99|549.81|547.41|0
1654846250000|2022-06-10 07:30:50|550|547.6|549.81|547.41|550|547.6|549.81|547.41|0
1654846260000|2022-06-10 07:31:00|550|547.6|550|547.6|550.19|547.79|549.81|547.41|0
1654846270000|2022-06-10 07:31:10|550.38|547.98|550.77|548.37|550.77|548.37|550.38|547.98|0
1654846280000|2022-06-10 07:31:20|550.58|548.18|550.77|548.37|550.77|548.37|550.58|548.18|0
1654846290000|2022-06-10 07:31:30|551.15|548.75|550.58|548.18|551.15|548.75|550.48|548.08|0
1654846300000|2022-06-10 07:31:40|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1654846310000|2022-06-10 07:31:50|551.15|548.75|551.15|548.75|551.15|548.75|550.96|548.56|0
1654846320000|2022-06-10 07:32:00|551.34|548.94|550.96|548.56|551.34|548.94|550.96|548.56|0
1654846330000|2022-06-10 07:32:10|550.77|548.37|550.77|548.37|550.77|548.37|550.58|548.18|0
1654846340000|2022-06-10 07:32:20|550.96|548.56|551.25|548.85|551.34|548.94|550.96|548.56|0
1654846350000|2022-06-10 07:32:30|551.15|548.75|551.34|548.94|551.34|548.94|551.15|548.75|0
1654846360000|2022-06-10 07:32:40|551.25|548.85|551.34|548.94|551.34|548.94|551.25|548.85|0
1654846370000|2022-06-10 07:32:50|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1654846380000|2022-06-10 07:33:00|551.44|549.04|551.15|548.75|551.53|549.13|551.15|548.75|0
1654846390000|2022-06-10 07:33:10|550.96|548.56|550.19|547.79|550.96|548.56|550.19|547.79|0
1654846400000|2022-06-10 07:33:20|550|547.6|549.91|547.51|550|547.6|549.81|547.41|0
1654846410000|2022-06-10 07:33:30|549.81|547.41|549.72|547.32|549.81|547.41|549.72|547.32|0
1654846420000|2022-06-10 07:33:40|549.43|547.03|548.66|546.26|549.43|547.03|548.66|546.26|0
1654846430000|2022-06-10 07:33:50|548.76|546.36|548.85|546.45|548.85|546.45|548.76|546.36|0
1654846440000|2022-06-10 07:34:00|548.66|546.26|547.52|545.12|548.66|546.26|547.52|545.12|0
1654846450000|2022-06-10 07:34:10|547.71|545.31|548.09|545.69|548.09|545.69|547.71|545.31|0
1654846460000|2022-06-10 07:34:20|548.28|545.88|548.09|545.69|548.28|545.88|548.09|545.69|0
1654846470000|2022-06-10 07:34:30|548.28|545.88|548.28|545.88|548.47|546.07|548.28|545.88|0
1654846480000|2022-06-10 07:34:40|548.47|546.07|549.81|547.41|549.81|547.41|548.47|546.07|0
1654846490000|2022-06-10 07:34:50|550|547.6|549.24|546.84|550|547.6|549.24|546.84|0
1654846500000|2022-06-10 07:35:00|548.66|546.26|547.71|545.31|548.66|546.26|547.71|545.31|0
1654846510000|2022-06-10 07:35:10|548.09|545.69|547.9|545.5|548.09|545.69|547.9|545.5|0
1654846520000|2022-06-10 07:35:20|548.09|545.69|547.9|545.5|548.09|545.69|547.9|545.5|0
1654846530000|2022-06-10 07:35:30|548.09|545.69|547.9|545.5|548.09|545.69|547.9|545.5|0
1654846540000|2022-06-10 07:35:40|548.28|545.88|548.09|545.69|548.28|545.88|548.09|545.69|0
1654846550000|2022-06-10 07:35:50|547.9|545.5|548.28|545.88|548.28|545.88|547.9|545.5|0
1654846560000|2022-06-10 07:36:00|548.09|545.69|548.19|545.79|548.28|545.88|548.09|545.69|0
1654846570000|2022-06-10 07:36:10|547.9|545.5|547.51|545.11|547.9|545.5|547.51|545.11|0
1654846580000|2022-06-10 07:36:20|547.32|544.92|546.94|544.54|547.32|544.92|546.94|544.54|0
1654846590000|2022-06-10 07:36:30|547.04|544.64|546.56|544.16|547.13|544.73|546.56|544.16|0
1654846600000|2022-06-10 07:36:40|546.37|543.97|545.99|543.59|546.37|543.97|545.99|543.59|0
1654846610000|2022-06-10 07:36:50|546.18|543.78|546.37|543.97|546.56|544.16|546.18|543.78|0
1654846620000|2022-06-10 07:37:00|546.56|544.16|546.56|544.16|546.56|544.16|546.37|543.97|0
1654846630000|2022-06-10 07:37:10|546.75|544.35|546.75|544.35|546.75|544.35|546.56|544.16|0
1654846640000|2022-06-10 07:37:20|546.56|544.16|546.94|544.54|546.94|544.54|546.56|544.16|0
1654846650000|2022-06-10 07:37:30|546.85|544.45|546.75|544.35|546.85|544.45|546.75|544.35|0
1654846660000|2022-06-10 07:37:40|546.94|544.54|546.94|544.54|546.94|544.54|546.94|544.54|0
1654846670000|2022-06-10 07:37:50|546.75|544.35|545.99|543.59|546.75|544.35|545.99|543.59|0
1654846680000|2022-06-10 07:38:00|545.61|543.21|545.03|542.63|545.61|543.21|544.65|542.25|0
1654846690000|2022-06-10 07:38:10|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1654846700000|2022-06-10 07:38:20|544.84|542.44|544.65|542.25|545.03|542.63|544.56|542.16|0
1654846710000|2022-06-10 07:38:30|544.46|542.06|544.84|542.44|545.03|542.63|544.46|542.06|0
1654846720000|2022-06-10 07:38:40|544.94|542.54|545.03|542.63|545.03|542.63|544.94|542.54|0
1654846730000|2022-06-10 07:38:50|545.22|542.82|545.32|542.92|545.32|542.92|545.03|542.63|0
1654846740000|2022-06-10 07:39:00|545.03|542.63|544.46|542.06|545.03|542.63|544.46|542.06|0
1654846760000|2022-06-10 07:39:20|544.27|541.87|544.46|542.06|544.46|542.06|544.27|541.87|0
1654846770000|2022-06-10 07:39:30|544.65|542.25|544.46|542.06|544.65|542.25|544.46|542.06|0
1654846780000|2022-06-10 07:39:40|544.27|541.87|544.27|541.87|544.27|541.87|544.27|541.87|0
1654846790000|2022-06-10 07:39:50|544.46|542.06|544.27|541.87|544.46|542.06|544.27|541.87|0
1654846800000|2022-06-10 07:40:00|544.46|542.06|544.27|541.87|544.46|542.06|544.27|541.87|0
1654846810000|2022-06-10 07:40:10|544.46|542.06|544.46|542.06|544.56|542.16|544.46|542.06|0
1654846820000|2022-06-10 07:40:20|544.65|542.25|544.46|542.06|544.65|542.25|544.46|542.06|0
1654846830000|2022-06-10 07:40:30|544.27|541.87|544.37|541.97|544.46|542.06|544.27|541.87|0
1654846840000|2022-06-10 07:40:40|544.27|541.87|544.65|542.25|544.65|542.25|544.27|541.87|0
1654846850000|2022-06-10 07:40:50|544.84|542.44|544.84|542.44|544.84|542.44|544.65|542.25|0
1654846860000|2022-06-10 07:41:00|544.75|542.35|544.84|542.44|544.84|542.44|544.75|542.35|0
1654846870000|2022-06-10 07:41:10|545.03|542.63|545.03|542.63|545.03|542.63|544.84|542.44|0
1654846880000|2022-06-10 07:41:20|545.22|542.82|544.84|542.44|545.22|542.82|544.84|542.44|0
1654846890000|2022-06-10 07:41:30|545.03|542.63|544.84|542.44|545.03|542.63|544.84|542.44|0
1654846900000|2022-06-10 07:41:40|544.65|542.25|544.75|542.35|544.75|542.35|544.65|542.25|0
1654846910000|2022-06-10 07:41:50|544.84|542.44|544.65|542.25|545.03|542.63|544.65|542.25|0
1654846920000|2022-06-10 07:42:00|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1654846930000|2022-06-10 07:42:10|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1654846940000|2022-06-10 07:42:20|545.22|542.82|544.56|542.16|545.22|542.82|544.56|542.16|0
1654846950000|2022-06-10 07:42:30|544.46|542.06|544.84|542.44|544.84|542.44|544.46|542.06|0
1654846960000|2022-06-10 07:42:40|544.65|542.25|544.65|542.25|544.84|542.44|544.65|542.25|0
1654846970000|2022-06-10 07:42:50|545.03|542.63|545.22|542.82|545.22|542.82|545.03|542.63|0
1654846980000|2022-06-10 07:43:00|545.03|542.63|545.03|542.63|545.03|542.63|544.65|542.25|0
1654846990000|2022-06-10 07:43:10|545.41|543.01|545.03|542.63|545.41|543.01|545.03|542.63|0
1654847000000|2022-06-10 07:43:20|545.22|542.82|545.22|542.82|545.41|543.01|545.22|542.82|0
1654847010000|2022-06-10 07:43:30|545.99|543.59|545.99|543.59|545.99|543.59|545.79|543.39|0
1654847020000|2022-06-10 07:43:40|545.98|543.58|546.75|544.35|546.85|544.45|545.98|543.58|0
1654847030000|2022-06-10 07:43:50|546.66|544.26|546.56|544.16|546.66|544.26|546.37|543.97|0
1654847040000|2022-06-10 07:44:00|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1654847050000|2022-06-10 07:44:10|546.18|543.78|546.37|543.97|546.37|543.97|545.98|543.58|0
1654847060000|2022-06-10 07:44:20|546.56|544.16|546.66|544.26|546.75|544.35|546.56|544.16|0
1654847070000|2022-06-10 07:44:30|546.56|544.16|546.75|544.35|546.75|544.35|546.56|544.16|0
1654847080000|2022-06-10 07:44:40|546.56|544.16|546.56|544.16|546.56|544.16|546.37|543.97|0
1654847090000|2022-06-10 07:44:50|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1654847100000|2022-06-10 07:45:00|547.13|544.73|547.23|544.83|547.23|544.83|546.94|544.54|0
1654847110000|2022-06-10 07:45:10|547.32|544.92|547.13|544.73|547.32|544.92|547.13|544.73|0
1654847120000|2022-06-10 07:45:20|546.94|544.54|547.13|544.73|547.13|544.73|546.94|544.54|0
1654847130000|2022-06-10 07:45:30|547.32|544.92|547.23|544.83|547.42|545.02|547.23|544.83|0
1654847140000|2022-06-10 07:45:40|547.13|544.73|547.32|544.92|547.32|544.92|547.13|544.73|0
1654847150000|2022-06-10 07:45:50|547.51|545.11|546.75|544.35|547.51|545.11|546.75|544.35|0
1654847160000|2022-06-10 07:46:00|546.56|544.16|546.37|543.97|546.56|544.16|546.37|543.97|0
1654847170000|2022-06-10 07:46:10|546.17|543.77|545.79|543.39|546.17|543.77|545.7|543.3|0
1654847180000|2022-06-10 07:46:20|545.6|543.2|545.03|542.63|545.6|543.2|545.03|542.63|0
1654847190000|2022-06-10 07:46:30|544.84|542.44|544.46|542.06|544.84|542.44|544.46|542.06|0
1654847200000|2022-06-10 07:46:40|544.65|542.25|544.08|541.68|544.65|542.25|544.08|541.68|0
1654847210000|2022-06-10 07:46:50|543.7|541.3|542.75|540.35|543.7|541.3|542.75|540.35|0
1654847220000|2022-06-10 07:47:00|542.85|540.45|542.75|540.35|542.85|540.45|542.75|540.35|0
1654847230000|2022-06-10 07:47:10|543.32|540.92|543.7|541.3|544.08|541.68|543.32|540.92|0
1654847240000|2022-06-10 07:47:20|543.51|541.11|543.32|540.92|543.51|541.11|543.13|540.73|0
1654847250000|2022-06-10 07:47:30|543.51|541.11|543.8|541.4|543.8|541.4|543.51|541.11|0
1654847260000|2022-06-10 07:47:40|543.7|541.3|544.65|542.25|544.65|542.25|543.7|541.3|0
1654847270000|2022-06-10 07:47:50|544.84|542.44|545.03|542.63|545.03|542.63|544.65|542.25|0
1654847280000|2022-06-10 07:48:00|546.37|543.97|547.13|544.73|547.13|544.73|546.37|543.97|0
1654847290000|2022-06-10 07:48:10|546.46|544.06|546.75|544.35|546.94|544.54|546.46|544.06|0
1654847300000|2022-06-10 07:48:20|546.94|544.54|547.42|545.02|547.42|545.02|546.94|544.54|0
1654847310000|2022-06-10 07:48:30|547.89|545.49|547.7|545.3|548.08|545.68|547.7|545.3|0
1654847320000|2022-06-10 07:48:40|547.89|545.49|547.7|545.3|548.08|545.68|547.7|545.3|0
1654847330000|2022-06-10 07:48:50|547.99|545.59|548.18|545.78|548.27|545.87|547.99|545.59|0
1654847340000|2022-06-10 07:49:00|548.08|545.68|548.47|546.07|548.47|546.07|548.08|545.68|0
1654847350000|2022-06-10 07:49:10|548.66|546.26|549.61|547.21|549.61|547.21|548.66|546.26|0
1654847360000|2022-06-10 07:49:20|549.52|547.12|549.61|547.21|549.61|547.21|549.52|547.12|0
1654847370000|2022-06-10 07:49:30|549.42|547.02|549.14|546.74|549.42|547.02|549.04|546.64|0
1654847380000|2022-06-10 07:49:40|549.04|546.64|549.42|547.02|549.42|547.02|549.04|546.64|0
1654847390000|2022-06-10 07:49:50|549.23|546.83|549.61|547.21|549.61|547.21|549.23|546.83|0
1654847400000|2022-06-10 07:50:00|549.33|546.93|549.8|547.4|549.8|547.4|549.33|546.93|0
1654847410000|2022-06-10 07:50:10|550|547.6|549.23|546.83|550|547.6|549.23|546.83|0
1654847420000|2022-06-10 07:50:20|549.04|546.64|548.47|546.07|549.04|546.64|548.47|546.07|0
1654847430000|2022-06-10 07:50:30|548.37|545.97|548.85|546.45|549.23|546.83|548.37|545.97|0
1654847440000|2022-06-10 07:50:40|549.23|546.83|549.04|546.64|549.23|546.83|549.04|546.64|0
1654847450000|2022-06-10 07:50:50|549.61|547.21|549.52|547.12|549.61|547.21|549.52|547.12|0
1654847460000|2022-06-10 07:51:00|549.61|547.21|549.23|546.83|549.8|547.4|549.23|546.83|0
1654847470000|2022-06-10 07:51:10|549.14|546.74|548.08|545.68|549.14|546.74|548.08|545.68|0
1654847480000|2022-06-10 07:51:20|547.13|544.73|547.32|544.92|547.32|544.92|547.13|544.73|0
1654847500000|2022-06-10 07:51:40|547.13|544.73|547.13|544.73|547.13|544.73|546.55|544.15|0
1654847510000|2022-06-10 07:51:50|547.7|545.3|547.8|545.4|547.8|545.4|547.61|545.21|0
1654847520000|2022-06-10 07:52:00|547.89|545.49|548.85|546.45|548.85|546.45|547.89|545.49|0
1654847530000|2022-06-10 07:52:10|548.66|546.26|549.14|546.74|549.14|546.74|548.66|546.26|0
1654847540000|2022-06-10 07:52:20|548.95|546.55|549.23|546.83|549.23|546.83|548.95|546.55|0
1654847550000|2022-06-10 07:52:30|549.33|546.93|549.61|547.21|549.61|547.21|549.33|546.93|0
1654847560000|2022-06-10 07:52:40|549.42|547.02|549.42|547.02|549.61|547.21|549.42|547.02|0
1654847570000|2022-06-10 07:52:50|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1654847580000|2022-06-10 07:53:00|549.04|546.64|549.23|546.83|549.23|546.83|549.04|546.64|0
1654847590000|2022-06-10 07:53:10|549.04|546.64|549.04|546.64|549.23|546.83|549.04|546.64|0
1654847600000|2022-06-10 07:53:20|548.85|546.45|549.61|547.21|549.61|547.21|548.85|546.45|0
1654847610000|2022-06-10 07:53:30|549.8|547.4|549.71|547.31|549.8|547.4|549.61|547.21|0
1654847620000|2022-06-10 07:53:40|549.61|547.21|549.61|547.21|549.8|547.4|549.61|547.21|0
1654847630000|2022-06-10 07:53:50|549.42|547.02|549.71|547.31|549.8|547.4|549.42|547.02|0
1654847640000|2022-06-10 07:54:00|549.61|547.21|549.23|546.83|549.61|547.21|549.23|546.83|0
1654847650000|2022-06-10 07:54:10|549.33|546.93|549.23|546.83|549.33|546.93|549.23|546.83|0
1654847660000|2022-06-10 07:54:20|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1654847670000|2022-06-10 07:54:30|549.23|546.83|549.8|547.4|549.8|547.4|549.23|546.83|0
1654847680000|2022-06-10 07:54:40|549.61|547.21|549.8|547.4|549.8|547.4|549.61|547.21|0
1654847690000|2022-06-10 07:54:50|549.71|547.31|549.8|547.4|549.8|547.4|549.61|547.21|0
1654847700000|2022-06-10 07:55:00|549.52|547.12|549.61|547.21|549.61|547.21|549.52|547.12|0
1654847710000|2022-06-10 07:55:10|550.19|547.79|550.38|547.98|550.38|547.98|549.99|547.59|0
1654847720000|2022-06-10 07:55:20|550.19|547.79|550.19|547.79|550.19|547.79|549.99|547.59|0
1654847730000|2022-06-10 07:55:30|549.61|547.21|549.23|546.83|549.61|547.21|549.23|546.83|0
1654847740000|2022-06-10 07:55:40|549.61|547.21|548.08|545.68|549.61|547.21|548.08|545.68|0
1654847750000|2022-06-10 07:55:50|547.51|545.11|547.13|544.73|547.7|545.3|546.94|544.54|0
1654847760000|2022-06-10 07:56:00|546.94|544.54|546.55|544.15|547.61|545.21|546.55|544.15|0
1654847770000|2022-06-10 07:56:10|547.13|544.73|547.61|545.21|547.89|545.49|547.13|544.73|0
1654847780000|2022-06-10 07:56:20|547.7|545.3|546.84|544.44|547.7|545.3|546.74|544.34|0
1654847790000|2022-06-10 07:56:30|546.55|544.15|546.59|544.19|546.68|544.28|546.36|543.96|0
1654847800000|2022-06-10 07:56:40|546.78|544.38|546.49|544.09|546.78|544.38|546.49|544.09|0
1654847810000|2022-06-10 07:56:50|546.4|544|545.6|543.2|546.49|544.09|545.6|543.2|0
1654847820000|2022-06-10 07:57:00|544.84|542.44|545.41|543.01|545.41|543.01|544.64|542.24|0
1654847830000|2022-06-10 07:57:10|545.22|542.82|545.22|542.82|545.22|542.82|545.13|542.73|0
1654847840000|2022-06-10 07:57:20|545.03|542.63|545.41|543.01|545.41|543.01|545.03|542.63|0
1654847850000|2022-06-10 07:57:30|546.55|544.15|547.51|545.11|547.7|545.3|546.55|544.15|0
1654847860000|2022-06-10 07:57:40|547.7|545.3|548.47|546.07|548.47|546.07|547.7|545.3|0
1654847870000|2022-06-10 07:57:50|548.28|545.88|547.99|545.59|548.28|545.88|547.89|545.49|0
1654847880000|2022-06-10 07:58:00|547.51|545.11|547.13|544.73|547.51|545.11|547.13|544.73|0
1654847890000|2022-06-10 07:58:10|546.94|544.54|546.46|544.06|546.94|544.54|546.46|544.06|0
1654847900000|2022-06-10 07:58:20|546.75|544.35|546.94|544.54|546.94|544.54|546.75|544.35|0
1654847910000|2022-06-10 07:58:30|546.75|544.35|547.42|545.02|547.42|545.02|546.75|544.35|0
1654847920000|2022-06-10 07:58:40|547.7|545.3|548.47|546.07|548.47|546.07|547.7|545.3|0
1654847930000|2022-06-10 07:58:50|548.85|546.45|548.95|546.55|548.95|546.55|548.66|546.26|0
1654847940000|2022-06-10 07:59:00|548.76|546.36|547.61|545.21|548.76|546.36|547.61|545.21|0
1654847950000|2022-06-10 07:59:10|547.89|545.49|548.37|545.97|548.37|545.97|547.51|545.11|0
1654847960000|2022-06-10 07:59:20|548.28|545.88|548.28|545.88|548.57|546.17|548.28|545.88|0
1654847970000|2022-06-10 07:59:30|548.37|545.97|548.66|546.26|548.66|546.26|548.37|545.97|0
1654847980000|2022-06-10 07:59:40|548.85|546.45|548.66|546.26|549.04|546.64|548.66|546.26|0
1654847990000|2022-06-10 07:59:50|549.04|546.64|549.42|547.02|549.42|547.02|548.95|546.55|0
1654848000000|2022-06-10 08:00:00|549.81|547.41|549.62|547.22|549.81|547.41|549.33|546.93|0
1654848010000|2022-06-10 08:00:10|549.42|547.02|549.23|546.83|549.42|547.02|549.23|546.83|0
1654848020000|2022-06-10 08:00:20|549.42|547.02|549.81|547.41|549.81|547.41|549.42|547.02|0
1654848030000|2022-06-10 08:00:30|550.19|547.79|550|547.6|550.19|547.79|550|547.6|0
1654848040000|2022-06-10 08:00:40|550.19|547.79|550.38|547.98|550.58|548.18|550.19|547.79|0
1654848050000|2022-06-10 08:00:50|550.57|548.17|550|547.6|550.57|548.17|550|547.6|0
1654848060000|2022-06-10 08:01:00|549.81|547.41|545.98|543.58|549.81|547.41|545.98|543.58|0
1654848070000|2022-06-10 08:01:10|544.07|541.67|545.7|543.3|545.7|543.3|544.07|541.67|0
1654848080000|2022-06-10 08:01:20|544.93|542.53|545.79|543.39|545.79|543.39|544.93|542.53|0
1654848090000|2022-06-10 08:01:30|545.6|543.2|546.55|544.15|546.55|544.15|545.6|543.2|0
1654848100000|2022-06-10 08:01:40|546.17|543.77|545.12|542.72|546.17|543.77|545.12|542.72|0
1654848110000|2022-06-10 08:01:50|545.31|542.91|545.02|542.62|545.41|543.01|545.02|542.62|0
1654848120000|2022-06-10 08:02:00|545.22|542.82|545.12|542.72|545.41|543.01|545.12|542.72|0
1654848130000|2022-06-10 08:02:10|545.79|543.39|546.94|544.54|546.94|544.54|545.79|543.39|0
1654848140000|2022-06-10 08:02:20|546.36|543.96|545.98|543.58|546.36|543.96|545.79|543.39|0
1654848150000|2022-06-10 08:02:30|546.17|543.77|546.74|544.34|546.74|544.34|546.17|543.77|0
1654848160000|2022-06-10 08:02:40|546.46|544.06|545.89|543.49|546.46|544.06|545.89|543.49|0
1654848170000|2022-06-10 08:02:50|546.17|543.77|546.17|543.77|546.27|543.87|546.17|543.77|0
1654848180000|2022-06-10 08:03:00|546.36|543.96|546.17|543.77|546.36|543.96|545.79|543.39|0
1654848190000|2022-06-10 08:03:10|546.08|543.68|546.27|543.87|546.36|543.96|546.08|543.68|0
1654848200000|2022-06-10 08:03:20|545.79|543.39|545.21|542.81|545.79|543.39|545.12|542.72|0
1654848210000|2022-06-10 08:03:30|545.02|542.62|545.21|542.81|545.21|542.81|544.74|542.34|0
1654848220000|2022-06-10 08:03:40|545.02|542.62|544.45|542.05|545.21|542.81|544.45|542.05|0
1654848230000|2022-06-10 08:03:50|544.26|541.86|544.64|542.24|544.64|542.24|544.26|541.86|0
1654848240000|2022-06-10 08:04:00|544.36|541.96|543.98|541.58|544.36|541.96|543.98|541.58|0
1654848250000|2022-06-10 08:04:10|543.5|541.1|543.31|540.91|543.5|541.1|543.31|540.91|0
1654848260000|2022-06-10 08:04:20|543.6|541.2|543.5|541.1|543.6|541.2|543.5|541.1|0
1654848270000|2022-06-10 08:04:30|543.69|541.29|543.5|541.1|543.69|541.29|543.31|540.91|0
1654848280000|2022-06-10 08:04:40|543.88|541.48|543.88|541.48|544.07|541.67|543.88|541.48|0
1654848290000|2022-06-10 08:04:50|544.07|541.67|544.07|541.67|544.17|541.77|544.07|541.67|0
1654848300000|2022-06-10 08:05:00|543.88|541.48|543.88|541.48|543.88|541.48|543.69|541.29|0
1654848310000|2022-06-10 08:05:10|543.98|541.58|544.64|542.24|544.64|542.24|543.98|541.58|0
1654848320000|2022-06-10 08:05:20|545.02|542.62|545.41|543.01|545.41|543.01|545.02|542.62|0
1654848330000|2022-06-10 08:05:30|545.21|542.81|545.21|542.81|545.41|543.01|545.21|542.81|0
1654848340000|2022-06-10 08:05:40|544.83|542.43|544.45|542.05|544.83|542.43|544.45|542.05|0
1654848350000|2022-06-10 08:05:50|544.55|542.15|544.64|542.24|544.83|542.43|544.55|542.15|0
1654848360000|2022-06-10 08:06:00|544.45|542.05|544.26|541.86|544.45|542.05|544.26|541.86|0
1654848370000|2022-06-10 08:06:10|544.45|542.05|544.45|542.05|544.64|542.24|544.45|542.05|0
1654848380000|2022-06-10 08:06:20|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1654848390000|2022-06-10 08:06:30|543.88|541.48|543.31|540.91|543.88|541.48|543.31|540.91|0
1654848400000|2022-06-10 08:06:40|543.5|541.1|543.69|541.29|543.69|541.29|543.31|540.91|0
1654848410000|2022-06-10 08:06:50|543.88|541.48|543.12|540.72|543.88|541.48|543.12|540.72|0
1654848420000|2022-06-10 08:07:00|542.73|540.33|543.12|540.72|543.12|540.72|542.73|540.33|0
1654848430000|2022-06-10 08:07:10|542.93|540.53|542.73|540.33|542.93|540.53|542.35|539.95|0
1654848440000|2022-06-10 08:07:20|542.54|540.14|542.35|539.95|542.73|540.33|542.35|539.95|0
1654848450000|2022-06-10 08:07:30|542.45|540.05|542.73|540.33|542.73|540.33|542.35|539.95|0
1654848460000|2022-06-10 08:07:40|542.92|540.52|542.92|540.52|543.02|540.62|542.92|540.52|0
1654848470000|2022-06-10 08:07:50|543.12|540.72|542.35|539.95|543.12|540.72|542.35|539.95|0
1654848480000|2022-06-10 08:08:00|542.45|540.05|542.54|540.14|542.54|540.14|542.45|540.05|0
1654848490000|2022-06-10 08:08:10|541.97|539.57|541.21|538.81|541.97|539.57|540.83|538.43|0
1654848500000|2022-06-10 08:08:20|541.02|538.62|541.21|538.81|541.21|538.81|540.83|538.43|0
1654848510000|2022-06-10 08:08:30|541.4|539|542.16|539.76|542.35|539.95|541.4|539|0
1654848520000|2022-06-10 08:08:40|542.35|539.95|542.16|539.76|542.35|539.95|542.16|539.76|0
1654848530000|2022-06-10 08:08:50|542.07|539.67|541.69|539.29|542.16|539.76|541.69|539.29|0
1654848540000|2022-06-10 08:09:00|541.4|539|541.4|539|541.4|539|541.31|538.91|0
1654848550000|2022-06-10 08:09:10|541.59|539.19|541.78|539.38|541.78|539.38|541.59|539.19|0
1654848560000|2022-06-10 08:09:20|541.97|539.57|542.54|540.14|542.54|540.14|541.97|539.57|0
1654848570000|2022-06-10 08:09:30|542.73|540.33|542.64|540.24|542.73|540.33|542.54|540.14|0
1654848580000|2022-06-10 08:09:40|542.26|539.86|541.59|539.19|542.35|539.95|541.59|539.19|0
1654848590000|2022-06-10 08:09:50|541.78|539.38|541.59|539.19|541.97|539.57|541.59|539.19|0
1654848600000|2022-06-10 08:10:00|541.97|539.57|542.35|539.95|542.35|539.95|541.97|539.57|0
1654848610000|2022-06-10 08:10:10|541.4|539|541.59|539.19|541.78|539.38|541.4|539|0
1654848620000|2022-06-10 08:10:20|541.78|539.38|541.97|539.57|542.16|539.76|541.78|539.38|0
1654848630000|2022-06-10 08:10:30|541.21|538.81|540.83|538.43|541.21|538.81|540.83|538.43|0
1654848640000|2022-06-10 08:10:40|540.64|538.24|541.02|538.62|541.02|538.62|540.64|538.24|0
1654848650000|2022-06-10 08:10:50|540.74|538.34|540.36|537.96|540.74|538.34|540.26|537.86|0
1654848660000|2022-06-10 08:11:00|540.26|537.86|540.17|537.77|540.45|538.05|540.07|537.67|0
1654848670000|2022-06-10 08:11:10|539.79|537.39|539.69|537.29|539.79|537.39|539.69|537.29|0
1654848680000|2022-06-10 08:11:20|539.88|537.48|539.6|537.2|539.88|537.48|539.6|537.2|0
1654848690000|2022-06-10 08:11:30|540.53|538.13|539.87|537.47|540.53|538.13|539.87|537.47|0
1654848700000|2022-06-10 08:11:40|539.58|537.18|540.15|537.75|540.15|537.75|539.58|537.18|0
1654848710000|2022-06-10 08:11:50|540.06|537.66|539.42|537.02|540.06|537.66|539.32|536.92|0
1654848720000|2022-06-10 08:12:00|539.51|537.11|539.32|536.92|539.51|537.11|539.32|536.92|0
1654848730000|2022-06-10 08:12:10|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1654848740000|2022-06-10 08:12:20|539.04|536.64|538.75|536.35|539.13|536.73|538.75|536.35|0
1654848750000|2022-06-10 08:12:30|538.94|536.54|539.13|536.73|539.32|536.92|538.94|536.54|0
1654848760000|2022-06-10 08:12:40|539.32|536.92|539.42|537.02|539.51|537.11|539.32|536.92|0
1654848770000|2022-06-10 08:12:50|539.51|537.11|539.51|537.11|539.51|537.11|539.13|536.73|0
1654848790000|2022-06-10 08:13:10|539.7|537.3|540.27|537.87|540.27|537.87|539.7|537.3|0
1654848800000|2022-06-10 08:13:20|540.18|537.78|540.84|538.44|540.84|538.44|540.18|537.78|0
1654848810000|2022-06-10 08:13:30|540.65|538.25|539.89|537.49|540.75|538.35|539.89|537.49|0
1654848820000|2022-06-10 08:13:40|540.08|537.68|540.46|538.06|540.46|538.06|540.08|537.68|0
1654848830000|2022-06-10 08:13:50|540.65|538.25|540.84|538.44|540.84|538.44|540.65|538.25|0
1654848840000|2022-06-10 08:14:00|540.65|538.25|540.65|538.25|540.65|538.25|540.65|538.25|0
1654848850000|2022-06-10 08:14:10|541.22|538.82|541.89|539.49|541.89|539.49|541.22|538.82|0
1654848860000|2022-06-10 08:14:20|541.6|539.2|541.03|538.63|541.6|539.2|541.03|538.63|0
1654848870000|2022-06-10 08:14:30|540.65|538.25|540.27|537.87|540.65|538.25|540.27|537.87|0
1654848880000|2022-06-10 08:14:40|540.37|537.97|540.27|537.87|540.46|538.06|540.27|537.87|0
1654848890000|2022-06-10 08:14:50|540.46|538.06|540.27|537.87|540.46|538.06|540.18|537.78|0
1654848900000|2022-06-10 08:15:00|540.08|537.68|540.27|537.87|540.27|537.87|540.08|537.68|0
1654848910000|2022-06-10 08:15:10|540.84|538.44|541.03|538.63|541.03|538.63|540.84|538.44|0
1654848920000|2022-06-10 08:15:20|540.84|538.44|539.32|536.92|540.84|538.44|539.32|536.92|0
1654848930000|2022-06-10 08:15:30|539.23|536.83|539.51|537.11|539.51|537.11|539.13|536.73|0
1654848940000|2022-06-10 08:15:40|539.7|537.3|539.7|537.3|539.7|537.3|539.51|537.11|0
1654848950000|2022-06-10 08:15:50|539.32|536.92|539.89|537.49|539.89|537.49|539.32|536.92|0
1654848960000|2022-06-10 08:16:00|539.51|537.11|539.32|536.92|539.51|537.11|539.32|536.92|0
1654848970000|2022-06-10 08:16:10|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1654848980000|2022-06-10 08:16:20|538.94|536.54|538.94|536.54|539.13|536.73|538.94|536.54|0
1654848990000|2022-06-10 08:16:30|538.75|536.35|539.13|536.73|539.13|536.73|538.75|536.35|0
1654849000000|2022-06-10 08:16:40|539.04|536.64|539.13|536.73|539.13|536.73|538.94|536.54|0
1654849010000|2022-06-10 08:16:50|539.51|537.11|539.61|537.21|539.61|537.21|539.51|537.11|0
1654849020000|2022-06-10 08:17:00|539.51|537.11|539.51|537.11|539.51|537.11|539.32|536.92|0
1654849030000|2022-06-10 08:17:10|539.42|537.02|539.32|536.92|539.99|537.59|539.32|536.92|0
1654849040000|2022-06-10 08:17:20|539.13|536.73|539.04|536.64|539.13|536.73|538.94|536.54|0
1654849050000|2022-06-10 08:17:30|539.32|536.92|539.13|536.73|539.32|536.92|539.13|536.73|0
1654849060000|2022-06-10 08:17:40|539.32|536.92|539.32|536.92|539.32|536.92|539.13|536.73|0
1654849070000|2022-06-10 08:17:50|539.42|537.02|539.32|536.92|539.42|537.02|539.32|536.92|0
1654849080000|2022-06-10 08:18:00|539.13|536.73|538.94|536.54|539.13|536.73|538.75|536.35|0
1654849090000|2022-06-10 08:18:10|538.75|536.35|538.75|536.35|538.85|536.45|538.75|536.35|0
1654849100000|2022-06-10 08:18:20|539.13|536.73|538.56|536.16|539.13|536.73|538.56|536.16|0
1654849110000|2022-06-10 08:18:30|539.13|536.73|538.75|536.35|539.13|536.73|538.75|536.35|0
1654849120000|2022-06-10 08:18:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1654849130000|2022-06-10 08:18:50|539.23|536.83|539.23|536.83|539.23|536.83|539.13|536.73|0
1654849140000|2022-06-10 08:19:00|539.13|536.73|539.13|536.73|539.32|536.92|539.13|536.73|0
1654849150000|2022-06-10 08:19:10|538.94|536.54|539.04|536.64|539.04|536.64|538.94|536.54|0
1654849160000|2022-06-10 08:19:20|539.13|536.73|539.13|536.73|539.13|536.73|538.94|536.54|0
1654849170000|2022-06-10 08:19:30|539.32|536.92|539.32|536.92|539.32|536.92|539.32|536.92|0
1654849190000|2022-06-10 08:19:50|539.13|536.73|539.7|537.3|539.7|537.3|539.13|536.73|0
1654849200000|2022-06-10 08:20:00|539.61|537.21|540.65|538.25|540.65|538.25|539.61|537.21|0
1654849210000|2022-06-10 08:20:10|541.03|538.63|541.03|538.63|541.03|538.63|540.93|538.53|0
1654849220000|2022-06-10 08:20:20|540.65|538.25|541.03|538.63|541.03|538.63|540.65|538.25|0
1654849230000|2022-06-10 08:20:30|541.22|538.82|540.74|538.34|541.22|538.82|540.65|538.25|0
1654849240000|2022-06-10 08:20:40|540.84|538.44|540.74|538.34|540.84|538.44|540.65|538.25|0
1654849250000|2022-06-10 08:20:50|540.36|537.96|540.46|538.06|540.74|538.34|540.36|537.96|0
1654849260000|2022-06-10 08:21:00|540.65|538.25|540.46|538.06|540.65|538.25|540.46|538.06|0
1654849270000|2022-06-10 08:21:10|540.84|538.44|540.65|538.25|540.84|538.44|540.65|538.25|0
1654849280000|2022-06-10 08:21:20|540.84|538.44|541.03|538.63|541.03|538.63|540.65|538.25|0
1654849290000|2022-06-10 08:21:30|541.22|538.82|540.65|538.25|541.22|538.82|540.65|538.25|0
1654849300000|2022-06-10 08:21:40|540.84|538.44|541.03|538.63|541.03|538.63|540.84|538.44|0
1654849310000|2022-06-10 08:21:50|541.22|538.82|541.41|539.01|541.41|539.01|541.22|538.82|0
1654849320000|2022-06-10 08:22:00|541.03|538.63|540.55|538.15|541.03|538.63|540.55|538.15|0
1654849330000|2022-06-10 08:22:10|540.46|538.06|541.03|538.63|541.03|538.63|540.46|538.06|0
1654849340000|2022-06-10 08:22:20|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1654849350000|2022-06-10 08:22:30|541.6|539.2|541.6|539.2|541.6|539.2|541.41|539.01|0
1654849360000|2022-06-10 08:22:40|541.03|538.63|540.64|538.24|541.22|538.82|540.46|538.06|0
1654849370000|2022-06-10 08:22:50|540.45|538.05|540.64|538.24|540.64|538.24|540.45|538.05|0
1654849380000|2022-06-10 08:23:00|540.45|538.05|540.45|538.05|540.83|538.43|540.45|538.05|0
1654849390000|2022-06-10 08:23:10|540.64|538.24|541.21|538.81|541.21|538.81|540.45|538.05|0
1654849400000|2022-06-10 08:23:20|541.41|539.01|540.64|538.24|541.41|539.01|540.64|538.24|0
1654849410000|2022-06-10 08:23:30|540.45|538.05|541.21|538.81|541.4|539|540.45|538.05|0
1654849420000|2022-06-10 08:23:40|541.4|539|541.4|539|541.4|539|541.31|538.91|0
1654849430000|2022-06-10 08:23:50|541.21|538.81|541.6|539.2|541.6|539.2|541.21|538.81|0
1654849440000|2022-06-10 08:24:00|541.4|539|541.21|538.81|541.4|539|541.21|538.81|0
1654849450000|2022-06-10 08:24:10|541.4|539|540.83|538.43|541.4|539|540.83|538.43|0
1654849460000|2022-06-10 08:24:20|541.02|538.62|541.02|538.62|541.02|538.62|540.83|538.43|0
1654849470000|2022-06-10 08:24:30|540.93|538.53|541.02|538.62|541.02|538.62|540.83|538.43|0
1654849480000|2022-06-10 08:24:40|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1654849490000|2022-06-10 08:24:50|541.12|538.72|541.4|539|541.4|539|541.12|538.72|0
1654849500000|2022-06-10 08:25:00|541.59|539.19|542.36|539.96|542.36|539.96|541.59|539.19|0
1654849510000|2022-06-10 08:25:10|542.74|540.34|542.17|539.77|542.74|540.34|542.17|539.77|0
1654849520000|2022-06-10 08:25:20|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1654849530000|2022-06-10 08:25:30|542.45|540.05|541.97|539.57|542.74|540.34|541.97|539.57|0
1654849540000|2022-06-10 08:25:40|541.59|539.19|541.02|538.62|541.78|539.38|541.02|538.62|0
1654849550000|2022-06-10 08:25:50|540.83|538.43|541.02|538.62|541.02|538.62|540.83|538.43|0
1654849560000|2022-06-10 08:26:00|541.12|538.72|541.02|538.62|541.12|538.72|541.02|538.62|0
1654849570000|2022-06-10 08:26:10|540.45|538.05|540.26|537.86|540.45|538.05|540.26|537.86|0
1654849580000|2022-06-10 08:26:20|540.07|537.67|539.12|536.72|540.17|537.77|539.12|536.72|0
1654849590000|2022-06-10 08:26:30|539.5|537.1|539.69|537.29|539.88|537.48|539.5|537.1|0
1654849600000|2022-06-10 08:26:40|539.5|537.1|539.69|537.29|539.69|537.29|539.5|537.1|0
1654849610000|2022-06-10 08:26:50|540.07|537.67|541.31|538.91|541.31|538.91|540.07|537.67|0
1654849620000|2022-06-10 08:27:00|541.21|538.81|541.78|539.38|541.78|539.38|541.21|538.81|0
1654849630000|2022-06-10 08:27:10|541.97|539.57|541.4|539|541.97|539.57|541.4|539|0
1654849640000|2022-06-10 08:27:20|541.21|538.81|541.4|539|541.59|539.19|541.21|538.81|0
1654849650000|2022-06-10 08:27:30|541.59|539.19|541.59|539.19|541.59|539.19|541.4|539|0
1654849660000|2022-06-10 08:27:40|541.02|538.62|541.21|538.81|541.21|538.81|541.02|538.62|0
1654849670000|2022-06-10 08:27:50|541.31|538.91|541.4|539|541.4|539|541.31|538.91|0
1654849680000|2022-06-10 08:28:00|541.21|538.81|540.83|538.43|541.21|538.81|540.83|538.43|0
1654849690000|2022-06-10 08:28:10|541.02|538.62|541.21|538.81|541.21|538.81|541.02|538.62|0
1654849700000|2022-06-10 08:28:20|541.4|539|541.5|539.1|541.59|539.19|541.4|539|0
1654849710000|2022-06-10 08:28:30|541.59|539.19|541.4|539|541.59|539.19|541.4|539|0
1654849720000|2022-06-10 08:28:40|541.21|538.81|540.83|538.43|541.4|539|540.64|538.24|0
1654849730000|2022-06-10 08:28:50|541.12|538.72|540.83|538.43|541.12|538.72|540.83|538.43|0
1654849740000|2022-06-10 08:29:00|541.02|538.62|541.21|538.81|541.21|538.81|541.02|538.62|0
1654849750000|2022-06-10 08:29:10|541.12|538.72|541.02|538.62|541.12|538.72|540.93|538.53|0
1654849760000|2022-06-10 08:29:20|540.83|538.43|540.45|538.05|540.83|538.43|540.45|538.05|0
1654849770000|2022-06-10 08:29:30|540.83|538.43|540.26|537.86|540.83|538.43|540.26|537.86|0
1654849780000|2022-06-10 08:29:40|540.64|538.24|540.83|538.43|541.02|538.62|540.64|538.24|0
1654849790000|2022-06-10 08:29:50|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1654849800000|2022-06-10 08:30:00|541.31|538.91|541.4|539|541.4|539|541.31|538.91|0
1654849810000|2022-06-10 08:30:10|541.31|538.91|541.59|539.19|541.59|539.19|541.31|538.91|0
1654849820000|2022-06-10 08:30:20|541.4|539|541.4|539|541.59|539.19|541.4|539|0
1654849830000|2022-06-10 08:30:30|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1654849840000|2022-06-10 08:30:40|542.35|539.95|542.16|539.76|542.35|539.95|542.16|539.76|0
1654849850000|2022-06-10 08:30:50|541.97|539.57|542.07|539.67|542.07|539.67|541.97|539.57|0
1654849860000|2022-06-10 08:31:00|542.16|539.76|542.35|539.95|542.54|540.14|542.16|539.76|0
1654849870000|2022-06-10 08:31:10|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1654849880000|2022-06-10 08:31:20|542.54|540.14|542.16|539.76|542.54|540.14|542.16|539.76|0
1654849890000|2022-06-10 08:31:30|541.97|539.57|541.31|538.91|541.97|539.57|541.21|538.81|0
1654849900000|2022-06-10 08:31:40|541.4|539|541.21|538.81|541.4|539|541.21|538.81|0
1654849910000|2022-06-10 08:31:50|540.83|538.43|540.83|538.43|540.83|538.43|540.74|538.34|0
1654849920000|2022-06-10 08:32:00|540.74|538.34|539.98|537.58|540.74|538.34|539.88|537.48|0
1654849930000|2022-06-10 08:32:10|540.07|537.67|540.55|538.15|540.64|538.24|540.07|537.67|0
1654849940000|2022-06-10 08:32:20|540.83|538.43|540.26|537.86|540.83|538.43|540.26|537.86|0
1654849950000|2022-06-10 08:32:30|539.88|537.48|540.07|537.67|540.17|537.77|539.88|537.48|0
1654849960000|2022-06-10 08:32:40|540.17|537.77|541.4|539|541.4|539|540.17|537.77|0
1654849970000|2022-06-10 08:32:50|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1654849980000|2022-06-10 08:33:00|541.02|538.62|541.4|539|541.4|539|541.02|538.62|0
1654849990000|2022-06-10 08:33:10|541.59|539.19|541.78|539.38|541.78|539.38|541.59|539.19|0
1654850000000|2022-06-10 08:33:20|541.59|539.19|541.78|539.38|541.78|539.38|541.59|539.19|0
1654850010000|2022-06-10 08:33:30|541.97|539.57|542.16|539.76|542.35|539.95|541.97|539.57|0
1654850020000|2022-06-10 08:33:40|541.97|539.57|542.16|539.76|542.16|539.76|541.97|539.57|0
1654850030000|2022-06-10 08:33:50|542.07|539.67|542.35|539.95|542.35|539.95|542.07|539.67|0
1654850040000|2022-06-10 08:34:00|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1654850050000|2022-06-10 08:34:10|542.35|539.95|542.54|540.14|542.54|540.14|542.35|539.95|0
1654850060000|2022-06-10 08:34:20|542.35|539.95|542.54|540.14|542.54|540.14|542.35|539.95|0
1654850070000|2022-06-10 08:34:30|542.35|539.95|542.54|540.14|542.54|540.14|542.35|539.95|0
1654850080000|2022-06-10 08:34:40|542.45|540.05|542.16|539.76|542.45|540.05|542.16|539.76|0
1654850090000|2022-06-10 08:34:50|542.35|539.95|542.35|539.95|542.35|539.95|542.26|539.86|0
1654850100000|2022-06-10 08:35:00|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1654850110000|2022-06-10 08:35:10|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1654850120000|2022-06-10 08:35:20|543.02|540.62|542.92|540.52|543.11|540.71|542.92|540.52|0
1654850130000|2022-06-10 08:35:30|543.3|540.9|543.49|541.09|543.49|541.09|543.3|540.9|0
1654850140000|2022-06-10 08:35:40|543.69|541.29|543.4|541|543.69|541.29|543.3|540.9|0
1654850150000|2022-06-10 08:35:50|543.3|540.9|544.26|541.86|544.26|541.86|543.3|540.9|0
1654850160000|2022-06-10 08:36:00|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1654850170000|2022-06-10 08:36:10|544.64|542.24|545.02|542.62|545.02|542.62|544.26|541.86|0
1654850180000|2022-06-10 08:36:20|544.83|542.43|544.36|541.96|544.83|542.43|544.36|541.96|0
1654850190000|2022-06-10 08:36:30|544.45|542.05|545.02|542.62|545.02|542.62|544.45|542.05|0
1654850200000|2022-06-10 08:36:40|545.21|542.81|545.4|543|545.4|543|545.21|542.81|0
1654850210000|2022-06-10 08:36:50|545.21|542.81|545.4|543|545.4|543|545.21|542.81|0
1654850220000|2022-06-10 08:37:00|545.02|542.62|545.02|542.62|545.02|542.62|544.83|542.43|0
1654850230000|2022-06-10 08:37:10|544.64|542.24|544.16|541.76|544.64|542.24|544.16|541.76|0
1654850240000|2022-06-10 08:37:20|544.07|541.67|544.26|541.86|544.26|541.86|544.07|541.67|0
1654850250000|2022-06-10 08:37:30|544.07|541.67|543.88|541.48|544.26|541.86|543.88|541.48|0
1654850260000|2022-06-10 08:37:40|544.07|541.67|544.07|541.67|544.07|541.67|544.07|541.67|0
1654850270000|2022-06-10 08:37:50|544.26|541.86|543.59|541.19|544.26|541.86|543.59|541.19|0
1654850280000|2022-06-10 08:38:00|543.68|541.28|543.87|541.47|544.07|541.67|543.68|541.28|0
1654850290000|2022-06-10 08:38:10|544.07|541.67|543.68|541.28|544.07|541.67|543.59|541.19|0
1654850300000|2022-06-10 08:38:20|543.87|541.47|544.26|541.86|544.26|541.86|543.87|541.47|0
1654850310000|2022-06-10 08:38:30|544.07|541.67|543.87|541.47|544.07|541.67|543.87|541.47|0
1654850320000|2022-06-10 08:38:40|543.68|541.28|543.87|541.47|543.87|541.47|543.68|541.28|0
1654850330000|2022-06-10 08:38:50|543.59|541.19|543.59|541.19|543.68|541.28|543.59|541.19|0
1654850340000|2022-06-10 08:39:00|543.68|541.28|543.3|540.9|543.68|541.28|543.3|540.9|0
1654850350000|2022-06-10 08:39:10|543.11|540.71|543.21|540.81|543.3|540.9|543.11|540.71|0
1654850360000|2022-06-10 08:39:20|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1654850370000|2022-06-10 08:39:30|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1654850380000|2022-06-10 08:39:40|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1654850390000|2022-06-10 08:39:50|542.83|540.43|542.54|540.14|542.83|540.43|542.54|540.14|0
1654850400000|2022-06-10 08:40:00|542.73|540.33|543.02|540.62|543.3|540.9|542.73|540.33|0
1654850410000|2022-06-10 08:40:10|542.92|540.52|543.3|540.9|543.3|540.9|542.92|540.52|0
1654850420000|2022-06-10 08:40:20|543.49|541.09|543.68|541.28|543.68|541.28|543.49|541.09|0
1654850430000|2022-06-10 08:40:30|544.06|541.66|544.06|541.66|544.06|541.66|543.97|541.57|0
1654850440000|2022-06-10 08:40:40|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1654850450000|2022-06-10 08:40:50|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1654850460000|2022-06-10 08:41:00|543.68|541.28|544.26|541.86|544.26|541.86|543.68|541.28|0
1654850470000|2022-06-10 08:41:10|544.06|541.66|543.87|541.47|544.26|541.86|543.87|541.47|0
1654850480000|2022-06-10 08:41:20|544.06|541.66|543.68|541.28|544.06|541.66|543.59|541.19|0
1654850490000|2022-06-10 08:41:30|543.59|541.19|543.68|541.28|543.68|541.28|543.59|541.19|0
1654850500000|2022-06-10 08:41:40|543.87|541.47|544.26|541.86|544.26|541.86|543.87|541.47|0
1654850510000|2022-06-10 08:41:50|544.06|541.66|543.87|541.47|544.06|541.66|543.68|541.28|0
1654850520000|2022-06-10 08:42:00|544.06|541.66|543.87|541.47|544.06|541.66|543.87|541.47|0
1654850530000|2022-06-10 08:42:10|543.68|541.28|543.87|541.47|543.87|541.47|543.68|541.28|0
1654850540000|2022-06-10 08:42:20|543.68|541.28|543.97|541.57|543.97|541.57|543.68|541.28|0
1654850550000|2022-06-10 08:42:30|543.78|541.38|544.06|541.66|544.06|541.66|543.78|541.38|0
1654850560000|2022-06-10 08:42:40|543.87|541.47|543.87|541.47|543.87|541.47|543.78|541.38|0
1654850570000|2022-06-10 08:42:50|543.68|541.28|543.68|541.28|543.87|541.47|543.68|541.28|0
1654850580000|2022-06-10 08:43:00|543.87|541.47|543.49|541.09|543.87|541.47|543.49|541.09|0
1654850590000|2022-06-10 08:43:10|543.3|540.9|543.3|540.9|543.68|541.28|543.3|540.9|0
1654850600000|2022-06-10 08:43:20|543.49|541.09|543.49|541.09|543.49|541.09|543.4|541|0
1654850610000|2022-06-10 08:43:30|543.02|540.62|542.83|540.43|543.02|540.62|542.83|540.43|0
1654850620000|2022-06-10 08:43:40|542.92|540.52|542.35|539.95|542.92|540.52|542.35|539.95|0
1654850630000|2022-06-10 08:43:50|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1654850640000|2022-06-10 08:44:00|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1654850650000|2022-06-10 08:44:10|543.11|540.71|542.73|540.33|543.3|540.9|542.73|540.33|0
1654850660000|2022-06-10 08:44:20|542.92|540.52|542.54|540.14|542.92|540.52|542.54|540.14|0
1654850670000|2022-06-10 08:44:30|542.35|539.95|542.26|539.86|542.35|539.95|542.26|539.86|0
1654850680000|2022-06-10 08:44:40|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1654850690000|2022-06-10 08:44:50|542.26|539.86|542.16|539.76|542.45|540.05|542.16|539.76|0
1654850700000|2022-06-10 08:45:00|542.35|539.95|542.16|539.76|542.73|540.33|542.16|539.76|0
1654850710000|2022-06-10 08:45:10|541.97|539.57|541.78|539.38|541.97|539.57|541.78|539.38|0
1654850720000|2022-06-10 08:45:20|541.59|539.19|540.93|538.53|541.59|539.19|540.93|538.53|0
1654850730000|2022-06-10 08:45:30|540.26|537.86|540.64|538.24|540.64|538.24|540.26|537.86|0
1654850740000|2022-06-10 08:45:40|540.83|538.43|541.02|538.62|541.02|538.62|540.83|538.43|0
1654850750000|2022-06-10 08:45:50|540.93|538.53|540.93|538.53|540.93|538.53|540.93|538.53|0
1654850760000|2022-06-10 08:46:00|540.83|538.43|540.64|538.24|540.83|538.43|540.45|538.05|0
1654850770000|2022-06-10 08:46:10|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1654850780000|2022-06-10 08:46:20|541.12|538.72|541.4|539|541.59|539.19|540.64|538.24|0
1654850790000|2022-06-10 08:46:30|541.5|539.1|541.31|538.91|541.59|539.19|541.31|538.91|0
1654850800000|2022-06-10 08:46:40|541.21|538.81|540.74|538.34|541.21|538.81|540.74|538.34|0
1654850810000|2022-06-10 08:46:50|540.07|537.67|541.02|538.62|541.21|538.81|540.07|537.67|0
1654850820000|2022-06-10 08:47:00|541.21|538.81|541.4|539|541.4|539|540.93|538.53|0
1654850830000|2022-06-10 08:47:10|541.59|539.19|541.59|539.19|541.59|539.19|541.5|539.1|0
1654850840000|2022-06-10 08:47:20|541.5|539.1|541.59|539.19|541.78|539.38|541.5|539.1|0
1654850850000|2022-06-10 08:47:30|541.21|538.81|541.31|538.91|541.31|538.91|541.21|538.81|0
1654850860000|2022-06-10 08:47:40|541.4|539|541.31|538.91|541.4|539|541.31|538.91|0
1654850870000|2022-06-10 08:47:50|541.21|538.81|540.83|538.43|541.21|538.81|540.45|538.05|0
1654850880000|2022-06-10 08:48:00|540.64|538.24|540.64|538.24|540.83|538.43|540.64|538.24|0
1654850890000|2022-06-10 08:48:10|540.17|537.77|540.07|537.67|540.17|537.77|540.07|537.67|0
1654850900000|2022-06-10 08:48:20|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1654850910000|2022-06-10 08:48:30|540.64|538.24|540.64|538.24|540.64|538.24|540.26|537.86|0
1654850920000|2022-06-10 08:48:40|540.55|538.15|541.02|538.62|541.02|538.62|540.55|538.15|0
1654850930000|2022-06-10 08:48:50|540.93|538.53|540.83|538.43|541.02|538.62|540.83|538.43|0
1654850940000|2022-06-10 08:49:00|540.74|538.34|540.83|538.43|540.83|538.43|540.64|538.24|0
1654850950000|2022-06-10 08:49:10|540.64|538.24|540.64|538.24|540.64|538.24|540.26|537.86|0
1654850960000|2022-06-10 08:49:20|540.45|538.05|540.45|538.05|540.55|538.15|540.45|538.05|0
1654850970000|2022-06-10 08:49:30|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1654850980000|2022-06-10 08:49:40|540.45|538.05|540.45|538.05|540.55|538.15|540.36|537.96|0
1654850990000|2022-06-10 08:49:50|540.64|538.24|541.02|538.62|541.21|538.81|540.64|538.24|0
1654851000000|2022-06-10 08:50:00|540.83|538.43|540.45|538.05|540.83|538.43|540.45|538.05|0
1654851010000|2022-06-10 08:50:10|540.26|537.86|540.45|538.05|540.45|538.05|540.26|537.86|0
1654851020000|2022-06-10 08:50:20|540.54|538.14|540.54|538.14|540.64|538.24|540.54|538.14|0
1654851030000|2022-06-10 08:50:30|540.64|538.24|540.73|538.33|540.73|538.33|540.64|538.24|0
1654851040000|2022-06-10 08:50:40|540.83|538.43|540.64|538.24|540.83|538.43|540.45|538.05|0
1654851050000|2022-06-10 08:50:50|540.83|538.43|541.97|539.57|541.97|539.57|540.83|538.43|0
1654851060000|2022-06-10 08:51:00|541.78|539.38|541.49|539.09|541.78|539.38|541.49|539.09|0
1654851070000|2022-06-10 08:51:10|541.59|539.19|541.21|538.81|541.59|539.19|541.21|538.81|0
1654851080000|2022-06-10 08:51:20|541.02|538.62|541.02|538.62|541.02|538.62|540.73|538.33|0
1654851090000|2022-06-10 08:51:30|541.21|538.81|541.49|539.09|541.49|539.09|541.21|538.81|0
1654851100000|2022-06-10 08:51:40|541.59|539.19|541.59|539.19|541.68|539.28|541.59|539.19|0
1654851110000|2022-06-10 08:51:50|541.4|539|541.49|539.09|541.49|539.09|541.3|538.9|0
1654851120000|2022-06-10 08:52:00|541.68|539.28|542.35|539.95|542.35|539.95|541.68|539.28|0
1654851130000|2022-06-10 08:52:10|542.26|539.86|542.92|540.52|543.11|540.71|542.26|539.86|0
1654851140000|2022-06-10 08:52:20|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1654851150000|2022-06-10 08:52:30|543.49|541.09|543.49|541.09|543.49|541.09|543.4|541|0
1654851160000|2022-06-10 08:52:40|543.3|540.9|543.4|541|543.49|541.09|543.3|540.9|0
1654851170000|2022-06-10 08:52:50|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1654851180000|2022-06-10 08:53:00|543.87|541.47|544.06|541.66|544.06|541.66|543.87|541.47|0
1654851190000|2022-06-10 08:53:10|543.97|541.57|544.63|542.23|544.63|542.23|543.97|541.57|0
1654851200000|2022-06-10 08:53:20|544.44|542.04|544.63|542.23|544.63|542.23|544.44|542.04|0
1654851210000|2022-06-10 08:53:30|544.82|542.42|544.63|542.23|544.82|542.42|544.63|542.23|0
1654851220000|2022-06-10 08:53:40|544.82|542.42|544.82|542.42|544.82|542.42|544.73|542.33|0
1654851230000|2022-06-10 08:53:50|545.01|542.61|545.2|542.8|545.2|542.8|545.01|542.61|0
1654851240000|2022-06-10 08:54:00|545.11|542.71|545.4|543|545.4|543|545.11|542.71|0
1654851250000|2022-06-10 08:54:10|545.49|543.09|545.4|543|545.49|543.09|545.4|543|0
1654851260000|2022-06-10 08:54:20|545.59|543.19|545.78|543.38|545.78|543.38|545.59|543.19|0
1654851270000|2022-06-10 08:54:30|546.35|543.95|546.54|544.14|546.73|544.33|546.35|543.95|0
1654851280000|2022-06-10 08:54:40|546.73|544.33|545.97|543.57|546.73|544.33|545.78|543.38|0
1654851300000|2022-06-10 08:55:00|546.16|543.76|546.07|543.67|546.16|543.76|546.07|543.67|0
1654851310000|2022-06-10 08:55:10|545.59|543.19|545.2|542.8|545.59|543.19|545.2|542.8|0
1654851320000|2022-06-10 08:55:20|545.01|542.61|545.01|542.61|545.01|542.61|544.82|542.42|0
1654851330000|2022-06-10 08:55:30|545.2|542.8|545.49|543.09|545.59|543.19|545.2|542.8|0
1654851340000|2022-06-10 08:55:40|545.59|543.19|545.69|543.29|545.78|543.38|545.59|543.19|0
1654851350000|2022-06-10 08:55:50|545.78|543.38|545.69|543.29|545.78|543.38|545.69|543.29|0
1654851360000|2022-06-10 08:56:00|545.78|543.38|546.73|544.33|546.73|544.33|545.78|543.38|0
1654851370000|2022-06-10 08:56:10|546.54|544.14|546.35|543.95|546.54|544.14|546.16|543.76|0
1654851380000|2022-06-10 08:56:20|546.16|543.76|546.16|543.76|546.16|543.76|545.97|543.57|0
1654851390000|2022-06-10 08:56:30|545.97|543.57|546.16|543.76|546.16|543.76|545.97|543.57|0
1654851400000|2022-06-10 08:56:40|546.07|543.67|545.97|543.57|546.07|543.67|545.97|543.57|0
1654851410000|2022-06-10 08:56:50|546.07|543.67|545.97|543.57|546.07|543.67|545.97|543.57|0
1654851420000|2022-06-10 08:57:00|546.07|543.67|546.35|543.95|546.35|543.95|546.07|543.67|0
1654851430000|2022-06-10 08:57:10|546.54|544.14|546.54|544.14|546.73|544.33|546.54|544.14|0
1654851440000|2022-06-10 08:57:20|546.35|543.95|547.3|544.9|547.43|545.03|546.35|543.95|0
1654851450000|2022-06-10 08:57:30|547.49|545.09|547.59|545.19|547.59|545.19|547.3|544.9|0
1654851460000|2022-06-10 08:57:40|548.07|545.67|547.68|545.28|548.07|545.67|547.68|545.28|0
1654851470000|2022-06-10 08:57:50|548.07|545.67|547.49|545.09|548.07|545.67|547.49|545.09|0
1654851480000|2022-06-10 08:58:00|546.73|544.33|546.16|543.76|546.73|544.33|546.16|543.76|0
1654851490000|2022-06-10 08:58:10|546.54|544.14|546.73|544.33|546.73|544.33|546.35|543.95|0
1654851500000|2022-06-10 08:58:20|546.54|544.14|546.73|544.33|546.73|544.33|546.54|544.14|0
1654851510000|2022-06-10 08:58:30|547.11|544.71|546.83|544.43|547.11|544.71|546.73|544.33|0
1654851520000|2022-06-10 08:58:40|546.73|544.33|547.02|544.62|547.02|544.62|546.73|544.33|0
1654851530000|2022-06-10 08:58:50|546.92|544.52|547.3|544.9|547.78|545.38|546.92|544.52|0
1654851540000|2022-06-10 08:59:00|547.68|545.28|547.49|545.09|547.68|545.28|547.49|545.09|0
1654851550000|2022-06-10 08:59:10|546.92|544.52|547.11|544.71|547.11|544.71|546.92|544.52|0
1654851560000|2022-06-10 08:59:20|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1654851570000|2022-06-10 08:59:30|547.49|545.09|547.49|545.09|547.88|545.48|547.49|545.09|0
1654851580000|2022-06-10 08:59:40|547.4|545|547.11|544.71|547.49|545.09|547.11|544.71|0
1654851590000|2022-06-10 08:59:50|547.49|545.09|547.3|544.9|547.49|545.09|547.3|544.9|0
1654851600000|2022-06-10 09:00:00|547.49|545.09|547.21|544.81|547.88|545.48|547.21|544.81|0
1654851610000|2022-06-10 09:00:10|546.83|544.43|547.3|544.9|547.3|544.9|546.64|544.24|0
1654851620000|2022-06-10 09:00:20|546.92|544.52|546.54|544.14|546.92|544.52|546.54|544.14|0
1654851630000|2022-06-10 09:00:30|546.73|544.33|546.54|544.14|546.73|544.33|546.54|544.14|0
1654851640000|2022-06-10 09:00:40|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1654851650000|2022-06-10 09:00:50|547.02|544.62|546.92|544.52|547.02|544.62|546.92|544.52|0
1654851660000|2022-06-10 09:01:00|546.73|544.33|546.54|544.14|546.92|544.52|546.54|544.14|0
1654851670000|2022-06-10 09:01:10|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1654851680000|2022-06-10 09:01:20|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1654851700000|2022-06-10 09:01:40|546.35|543.95|545.97|543.57|546.35|543.95|545.97|543.57|0
1654851710000|2022-06-10 09:01:50|545.78|543.38|544.73|542.33|545.78|543.38|544.73|542.33|0
1654851720000|2022-06-10 09:02:00|544.25|541.85|543.87|541.47|544.25|541.85|543.87|541.47|0
1654851730000|2022-06-10 09:02:10|544.06|541.66|544.06|541.66|544.06|541.66|544.06|541.66|0
1654851740000|2022-06-10 09:02:20|544.25|541.85|543.87|541.47|544.25|541.85|543.87|541.47|0
1654851750000|2022-06-10 09:02:30|543.97|541.57|544.44|542.04|544.44|542.04|543.97|541.57|0
1654851760000|2022-06-10 09:02:40|544.25|541.85|544.25|541.85|544.92|542.52|544.25|541.85|0
1654851770000|2022-06-10 09:02:50|544.54|542.14|544.63|542.23|544.63|542.23|544.44|542.04|0
1654851780000|2022-06-10 09:03:00|544.82|542.42|544.82|542.42|544.82|542.42|544.82|542.42|0
1654851800000|2022-06-10 09:03:20|545.49|543.09|546.35|543.95|546.35|543.95|545.49|543.09|0
1654851810000|2022-06-10 09:03:30|545.78|543.38|545.58|543.18|545.78|543.38|545.58|543.18|0
1654851820000|2022-06-10 09:03:40|545.39|542.99|545.58|543.18|545.78|543.38|545.39|542.99|0
1654851830000|2022-06-10 09:03:50|545.78|543.38|545.78|543.38|545.78|543.38|545.68|543.28|0
1654851840000|2022-06-10 09:04:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1654851850000|2022-06-10 09:04:10|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1654851860000|2022-06-10 09:04:20|546.64|544.24|546.26|543.86|546.64|544.24|546.16|543.76|0
1654851870000|2022-06-10 09:04:30|546.35|543.95|545.77|543.37|546.35|543.95|545.77|543.37|0
1654851880000|2022-06-10 09:04:40|545.97|543.57|545.77|543.37|545.97|543.57|545.77|543.37|0
1654851890000|2022-06-10 09:04:50|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654851900000|2022-06-10 09:05:00|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1654851910000|2022-06-10 09:05:10|545.39|542.99|545.77|543.37|545.77|543.37|545.39|542.99|0
1654851920000|2022-06-10 09:05:20|545.58|543.18|544.54|542.14|545.58|543.18|544.54|542.14|0
1654851930000|2022-06-10 09:05:30|544.44|542.04|544.63|542.23|544.92|542.52|544.44|542.04|0
1654851940000|2022-06-10 09:05:40|544.82|542.42|544.63|542.23|544.82|542.42|544.63|542.23|0
1654851950000|2022-06-10 09:05:50|544.82|542.42|544.92|542.52|544.92|542.52|544.73|542.33|0
1654851960000|2022-06-10 09:06:00|544.63|542.23|544.82|542.42|544.82|542.42|544.63|542.23|0
1654851970000|2022-06-10 09:06:10|545.01|542.61|544.82|542.42|545.01|542.61|544.63|542.23|0
1654851980000|2022-06-10 09:06:20|544.63|542.23|544.06|541.66|544.63|542.23|544.06|541.66|0
1654851990000|2022-06-10 09:06:30|544.16|541.76|544.06|541.66|544.16|541.76|544.06|541.66|0
1654852000000|2022-06-10 09:06:40|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1654852010000|2022-06-10 09:06:50|543.97|541.57|544.06|541.66|544.06|541.66|543.87|541.47|0
1654852020000|2022-06-10 09:07:00|544.82|542.42|545.01|542.61|545.01|542.61|544.82|542.42|0
1654852030000|2022-06-10 09:07:10|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1654852040000|2022-06-10 09:07:20|545.01|542.61|545.2|542.8|545.2|542.8|545.01|542.61|0
1654852050000|2022-06-10 09:07:30|545.39|542.99|545.11|542.71|545.39|542.99|545.11|542.71|0
1654852060000|2022-06-10 09:07:40|545.2|542.8|544.82|542.42|545.2|542.8|544.82|542.42|0
1654852070000|2022-06-10 09:07:50|544.44|542.04|544.54|542.14|544.54|542.14|544.35|541.95|0
1654852080000|2022-06-10 09:08:00|544.63|542.23|544.44|542.04|544.63|542.23|544.44|542.04|0
1654852090000|2022-06-10 09:08:10|544.63|542.23|545.39|542.99|545.39|542.99|544.63|542.23|0
1654852100000|2022-06-10 09:08:20|545.01|542.61|545.11|542.71|545.11|542.71|545.01|542.61|0
1654852110000|2022-06-10 09:08:30|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1654852120000|2022-06-10 09:08:40|545.49|543.09|545.39|542.99|545.49|543.09|545.39|542.99|0
1654852140000|2022-06-10 09:09:00|545.3|542.9|545.2|542.8|545.39|542.99|545.2|542.8|0
1654852150000|2022-06-10 09:09:10|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654852160000|2022-06-10 09:09:20|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654852170000|2022-06-10 09:09:30|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654852180000|2022-06-10 09:09:40|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654852190000|2022-06-10 09:09:50|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1654852200000|2022-06-10 09:10:00|545.39|542.99|545.58|543.18|545.58|543.18|545.39|542.99|0
1654852210000|2022-06-10 09:10:10|545.77|543.37|545.96|543.56|545.96|543.56|545.58|543.18|0
1654852220000|2022-06-10 09:10:20|546.15|543.75|545.96|543.56|546.15|543.75|545.96|543.56|0
1654852230000|2022-06-10 09:10:30|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1654852240000|2022-06-10 09:10:40|545.96|543.56|546.34|543.94|546.34|543.94|545.96|543.56|0
1654852250000|2022-06-10 09:10:50|546.44|544.04|546.34|543.94|546.54|544.14|546.34|543.94|0
1654852260000|2022-06-10 09:11:00|546.15|543.75|545.58|543.18|546.15|543.75|545.58|543.18|0
1654852270000|2022-06-10 09:11:10|545.77|543.37|545.01|542.61|545.77|543.37|545.01|542.61|0
1654852280000|2022-06-10 09:11:20|544.82|542.42|544.06|541.66|544.82|542.42|544.06|541.66|0
1654852290000|2022-06-10 09:11:30|543.68|541.28|543.49|541.09|543.68|541.28|543.4|541|0
1654852300000|2022-06-10 09:11:40|543.3|540.9|543.11|540.71|543.3|540.9|543.11|540.71|0
1654852310000|2022-06-10 09:11:50|543.21|540.81|543.87|541.47|543.87|541.47|543.21|540.81|0
1654852320000|2022-06-10 09:12:00|544.44|542.04|544.25|541.85|544.44|542.04|544.25|541.85|0
1654852330000|2022-06-10 09:12:10|544.06|541.66|543.97|541.57|544.06|541.66|543.97|541.57|0
1654852340000|2022-06-10 09:12:20|543.87|541.47|543.3|540.9|543.87|541.47|543.3|540.9|0
1654852350000|2022-06-10 09:12:30|543.4|541|543.68|541.28|543.68|541.28|543.4|541|0
1654852360000|2022-06-10 09:12:40|543.87|541.47|543.87|541.47|543.87|541.47|543.78|541.38|0
1654852370000|2022-06-10 09:12:50|543.78|541.38|543.87|541.47|543.87|541.47|543.78|541.38|0
1654852380000|2022-06-10 09:13:00|544.25|541.85|544.06|541.66|544.25|541.85|544.06|541.66|0
1654852390000|2022-06-10 09:13:10|544.16|541.76|543.68|541.28|544.16|541.76|543.68|541.28|0
1654852410000|2022-06-10 09:13:30|543.49|541.09|543.87|541.47|543.87|541.47|543.49|541.09|0
1654852420000|2022-06-10 09:13:40|543.68|541.28|543.68|541.28|543.87|541.47|543.49|541.09|0
1654852430000|2022-06-10 09:13:50|543.59|541.19|543.97|541.57|544.06|541.66|543.59|541.19|0
1654852440000|2022-06-10 09:14:00|543.87|541.47|543.49|541.09|543.87|541.47|543.49|541.09|0
1654852460000|2022-06-10 09:14:20|543.68|541.28|543.59|541.19|543.68|541.28|543.49|541.09|0
1654852470000|2022-06-10 09:14:30|543.49|541.09|543.68|541.28|543.68|541.28|543.49|541.09|0
1654852480000|2022-06-10 09:14:40|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1654852490000|2022-06-10 09:14:50|544.16|541.76|544.44|542.04|544.44|542.04|544.16|541.76|0
1654852500000|2022-06-10 09:15:00|544.25|541.85|544.25|541.85|544.25|541.85|544.16|541.76|0
1654852510000|2022-06-10 09:15:10|543.49|541.09|543.3|540.9|543.87|541.47|543.3|540.9|0
1654852520000|2022-06-10 09:15:20|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1654852530000|2022-06-10 09:15:30|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1654852540000|2022-06-10 09:15:40|543.11|540.71|543.59|541.19|543.59|541.19|543.11|540.71|0
1654852550000|2022-06-10 09:15:50|543.49|541.09|543.3|540.9|543.49|541.09|543.3|540.9|0
1654852560000|2022-06-10 09:16:00|543.49|541.09|543.4|541|543.49|541.09|543.3|540.9|0
1654852570000|2022-06-10 09:16:10|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1654852580000|2022-06-10 09:16:20|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1654852590000|2022-06-10 09:16:30|543.11|540.71|542.92|540.52|543.3|540.9|542.92|540.52|0
1654852600000|2022-06-10 09:16:40|543.01|540.61|543.11|540.71|543.11|540.71|543.01|540.61|0
1654852610000|2022-06-10 09:16:50|543.2|540.8|543.11|540.71|543.2|540.8|543.11|540.71|0
1654852620000|2022-06-10 09:17:00|543.2|540.8|543.11|540.71|543.3|540.9|543.11|540.71|0
1654852630000|2022-06-10 09:17:10|543.3|540.9|543.49|541.09|543.49|541.09|543.3|540.9|0
1654852640000|2022-06-10 09:17:20|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1654852650000|2022-06-10 09:17:30|543.49|541.09|543.58|541.18|543.58|541.18|543.49|541.09|0
1654852660000|2022-06-10 09:17:40|543.68|541.28|543.68|541.28|543.68|541.28|543.49|541.09|0
1654852670000|2022-06-10 09:17:50|544.06|541.66|543.87|541.47|544.06|541.66|543.87|541.47|0
1654852680000|2022-06-10 09:18:00|544.06|541.66|544.06|541.66|544.06|541.66|544.06|541.66|0
1654852690000|2022-06-10 09:18:10|544.25|541.85|543.87|541.47|544.25|541.85|543.87|541.47|0
1654852700000|2022-06-10 09:18:20|544.06|541.66|544.06|541.66|544.06|541.66|544.06|541.66|0
1654852710000|2022-06-10 09:18:30|543.87|541.47|543.49|541.09|543.87|541.47|543.49|541.09|0
1654852720000|2022-06-10 09:18:40|543.3|540.9|543.49|541.09|543.49|541.09|543.3|540.9|0
1654852730000|2022-06-10 09:18:50|543.87|541.47|543.68|541.28|543.87|541.47|543.68|541.28|0
1654852740000|2022-06-10 09:19:00|543.87|541.47|544.25|541.85|544.25|541.85|543.87|541.47|0
1654852750000|2022-06-10 09:19:10|544.63|542.23|544.63|542.23|545.01|542.61|544.63|542.23|0
1654852760000|2022-06-10 09:19:20|544.82|542.42|544.63|542.23|544.82|542.42|544.63|542.23|0
1654852770000|2022-06-10 09:19:30|544.82|542.42|545.01|542.61|545.01|542.61|544.82|542.42|0
1654852780000|2022-06-10 09:19:40|545.11|542.71|545.01|542.61|545.11|542.71|544.82|542.42|0
1654852790000|2022-06-10 09:19:50|545.2|542.8|545.49|543.09|545.58|543.18|545.2|542.8|0
1654852800000|2022-06-10 09:20:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1654852810000|2022-06-10 09:20:10|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1654852820000|2022-06-10 09:20:20|545.3|542.9|545.01|542.61|545.3|542.9|545.01|542.61|0
1654852830000|2022-06-10 09:20:30|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1654852840000|2022-06-10 09:20:40|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1654852850000|2022-06-10 09:20:50|545.2|542.8|545.01|542.61|545.2|542.8|545.01|542.61|0
1654852860000|2022-06-10 09:21:00|544.63|542.23|544.63|542.23|544.63|542.23|544.63|542.23|0
1654852870000|2022-06-10 09:21:10|544.44|542.04|544.63|542.23|544.63|542.23|544.44|542.04|0
1654852880000|2022-06-10 09:21:20|544.44|542.04|544.63|542.23|544.63|542.23|544.44|542.04|0
1654852890000|2022-06-10 09:21:30|544.82|542.42|544.82|542.42|544.82|542.42|544.82|542.42|0
1654852900000|2022-06-10 09:21:40|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1654852920000|2022-06-10 09:22:00|545.2|542.8|545.96|543.56|545.96|543.56|545.2|542.8|0
1654852930000|2022-06-10 09:22:10|545.77|543.37|545.77|543.37|545.87|543.47|545.68|543.28|0
1654852940000|2022-06-10 09:22:20|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1654852950000|2022-06-10 09:22:30|545.96|543.56|545.96|543.56|545.96|543.56|545.77|543.37|0
1654852970000|2022-06-10 09:22:50|545.87|543.47|545.68|543.28|545.87|543.47|545.68|543.28|0
1654852980000|2022-06-10 09:23:00|545.58|543.18|545.58|543.18|545.58|543.18|545.49|543.09|0
1654852990000|2022-06-10 09:23:10|545.49|543.09|545.39|542.99|545.58|543.18|545.39|542.99|0
1654853000000|2022-06-10 09:23:20|545.2|542.8|545.39|542.99|545.39|542.99|545.2|542.8|0
1654853010000|2022-06-10 09:23:30|545.58|543.18|545.87|543.47|545.96|543.56|545.58|543.18|0
1654853020000|2022-06-10 09:23:40|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1654853030000|2022-06-10 09:23:50|545.87|543.47|545.3|542.9|545.87|543.47|545.3|542.9|0
1654853040000|2022-06-10 09:24:00|545.39|542.99|545.49|543.09|545.49|543.09|545.39|542.99|0
1654853050000|2022-06-10 09:24:10|545.39|542.99|546.06|543.66|546.15|543.75|545.39|542.99|0
1654853060000|2022-06-10 09:24:20|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1654853070000|2022-06-10 09:24:30|546.34|543.94|546.15|543.75|546.34|543.94|546.15|543.75|0
1654853080000|2022-06-10 09:24:40|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1654853090000|2022-06-10 09:24:50|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1654853100000|2022-06-10 09:25:00|546.15|543.75|546.25|543.85|546.34|543.94|546.15|543.75|0
1654853110000|2022-06-10 09:25:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1654853120000|2022-06-10 09:25:20|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1654853130000|2022-06-10 09:25:30|546.82|544.42|546.72|544.32|546.82|544.42|546.72|544.32|0
1654853140000|2022-06-10 09:25:40|546.63|544.23|546.34|543.94|546.72|544.32|546.34|543.94|0
1654853150000|2022-06-10 09:25:50|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1654853160000|2022-06-10 09:26:00|546.25|543.85|547.29|544.89|547.29|544.89|546.25|543.85|0
1654853170000|2022-06-10 09:26:10|546.82|544.42|546.15|543.75|546.82|544.42|546.15|543.75|0
1654853180000|2022-06-10 09:26:20|546.34|543.94|546.15|543.75|546.34|543.94|546.15|543.75|0
1654853190000|2022-06-10 09:26:30|545.96|543.56|545.39|542.99|545.96|543.56|545.39|542.99|0
1654853200000|2022-06-10 09:26:40|545.2|542.8|545.01|542.61|545.2|542.8|544.91|542.51|0
1654853210000|2022-06-10 09:26:50|545.2|542.8|545.2|542.8|545.49|543.09|545.2|542.8|0
1654853220000|2022-06-10 09:27:00|545.1|542.7|545.1|542.7|545.1|542.7|545.1|542.7|0
1654853230000|2022-06-10 09:27:10|545.2|542.8|545.39|542.99|545.39|542.99|545.2|542.8|0
1654853240000|2022-06-10 09:27:20|545.58|543.18|545.39|542.99|545.58|543.18|545.39|542.99|0
1654853250000|2022-06-10 09:27:30|545.49|543.09|544.81|542.41|545.49|543.09|544.81|542.41|0
1654853260000|2022-06-10 09:27:40|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1654853270000|2022-06-10 09:27:50|544.81|542.41|543.86|541.46|544.81|542.41|543.86|541.46|0
1654853280000|2022-06-10 09:28:00|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1654853290000|2022-06-10 09:28:10|543.86|541.46|544.43|542.03|544.43|542.03|543.86|541.46|0
1654853300000|2022-06-10 09:28:20|544.62|542.22|544.43|542.03|545.01|542.61|544.43|542.03|0
1654853310000|2022-06-10 09:28:30|544.34|541.94|544.24|541.84|544.43|542.03|544.24|541.84|0
1654853320000|2022-06-10 09:28:40|543.96|541.56|543.86|541.46|543.96|541.56|543.67|541.27|0
1654853330000|2022-06-10 09:28:50|544.05|541.65|544.24|541.84|544.24|541.84|544.05|541.65|0
1654853340000|2022-06-10 09:29:00|544.05|541.65|544.05|541.65|544.24|541.84|544.05|541.65|0
1654853350000|2022-06-10 09:29:10|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1654853360000|2022-06-10 09:29:20|544.05|541.65|544.05|541.65|544.05|541.65|543.96|541.56|0
1654853370000|2022-06-10 09:29:30|544.15|541.75|544.24|541.84|544.24|541.84|544.15|541.75|0
1654853380000|2022-06-10 09:29:40|544.05|541.65|544.05|541.65|544.24|541.84|544.05|541.65|0
1654853390000|2022-06-10 09:29:50|543.86|541.46|544.05|541.65|544.05|541.65|543.86|541.46|0
1654853400000|2022-06-10 09:30:00|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1654853410000|2022-06-10 09:30:10|543.67|541.27|543.48|541.08|543.67|541.27|543.48|541.08|0
1654853420000|2022-06-10 09:30:20|543.29|540.89|543.67|541.27|543.67|541.27|543.29|540.89|0
1654853430000|2022-06-10 09:30:30|543.86|541.46|544.05|541.65|544.24|541.84|543.86|541.46|0
1654853440000|2022-06-10 09:30:40|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1654853450000|2022-06-10 09:30:50|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654853460000|2022-06-10 09:31:00|543.86|541.46|543.67|541.27|543.86|541.46|543.67|541.27|0
1654853480000|2022-06-10 09:31:20|543.86|541.46|544.05|541.65|544.24|541.84|543.86|541.46|0
1654853490000|2022-06-10 09:31:30|544.24|541.84|543.86|541.46|544.24|541.84|543.86|541.46|0
1654853500000|2022-06-10 09:31:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654853510000|2022-06-10 09:31:50|543.77|541.37|543.77|541.37|543.77|541.37|543.67|541.27|0
1654853520000|2022-06-10 09:32:00|543.86|541.46|543.48|541.08|543.86|541.46|543.48|541.08|0
1654853530000|2022-06-10 09:32:10|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1654853540000|2022-06-10 09:32:20|543.48|541.08|543.58|541.18|543.58|541.18|543.48|541.08|0
1654853550000|2022-06-10 09:32:30|543.48|541.08|543.58|541.18|543.67|541.27|543.48|541.08|0
1654853560000|2022-06-10 09:32:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654853570000|2022-06-10 09:32:50|543.48|541.08|543.67|541.27|543.67|541.27|543.48|541.08|0
1654853580000|2022-06-10 09:33:00|543.48|541.08|543.67|541.27|543.67|541.27|543.48|541.08|0
1654853590000|2022-06-10 09:33:10|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1654853600000|2022-06-10 09:33:20|543.67|541.27|543.86|541.46|543.86|541.46|543.67|541.27|0
1654853620000|2022-06-10 09:33:40|543.96|541.56|543.86|541.46|543.96|541.56|543.86|541.46|0
1654853630000|2022-06-10 09:33:50|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1654853640000|2022-06-10 09:34:00|544.24|541.84|543.86|541.46|544.24|541.84|543.86|541.46|0
1654853650000|2022-06-10 09:34:10|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654853660000|2022-06-10 09:34:20|543.77|541.37|543.67|541.27|543.77|541.37|543.67|541.27|0
1654853670000|2022-06-10 09:34:30|543.86|541.46|543.67|541.27|543.86|541.46|543.67|541.27|0
1654853680000|2022-06-10 09:34:40|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1654853700000|2022-06-10 09:35:00|543.67|541.27|543.48|541.08|543.67|541.27|543.29|540.89|0
1654853710000|2022-06-10 09:35:10|543.67|541.27|543.86|541.46|543.86|541.46|543.67|541.27|0
1654853720000|2022-06-10 09:35:20|544.05|541.65|544.24|541.84|544.24|541.84|543.86|541.46|0
1654853730000|2022-06-10 09:35:30|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1654853740000|2022-06-10 09:35:40|544.24|541.84|544.05|541.65|544.24|541.84|544.05|541.65|0
1654853750000|2022-06-10 09:35:50|544.24|541.84|544.43|542.03|544.62|542.22|544.24|541.84|0
1654853760000|2022-06-10 09:36:00|544.34|541.94|544.15|541.75|544.34|541.94|544.15|541.75|0
1654853770000|2022-06-10 09:36:10|544.05|541.65|544.24|541.84|544.24|541.84|544.05|541.65|0
1654853780000|2022-06-10 09:36:20|544.34|541.94|544.43|542.03|544.43|542.03|544.34|541.94|0
1654853790000|2022-06-10 09:36:30|544.24|541.84|544.43|542.03|544.43|542.03|544.24|541.84|0
1654853800000|2022-06-10 09:36:40|544.24|541.84|544.24|541.84|544.62|542.22|544.24|541.84|0
1654853810000|2022-06-10 09:36:50|544.34|541.94|544.24|541.84|544.34|541.94|544.24|541.84|0
1654853820000|2022-06-10 09:37:00|544.43|542.03|544.24|541.84|544.43|542.03|544.24|541.84|0
1654853830000|2022-06-10 09:37:10|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1654853840000|2022-06-10 09:37:20|544.62|542.22|544.81|542.41|544.81|542.41|544.53|542.13|0
1654853850000|2022-06-10 09:37:30|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1654853860000|2022-06-10 09:37:40|545.95|543.55|546.05|543.65|546.05|543.65|545.95|543.55|0
1654853870000|2022-06-10 09:37:50|546.15|543.75|545.95|543.55|546.24|543.84|545.95|543.55|0
1654853880000|2022-06-10 09:38:00|545.76|543.36|545.19|542.79|545.76|543.36|545.19|542.79|0
1654853890000|2022-06-10 09:38:10|545.38|542.98|545.19|542.79|545.38|542.98|545.19|542.79|0
1654853920000|2022-06-10 09:38:40|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1654853930000|2022-06-10 09:38:50|545.19|542.79|544.81|542.41|545.19|542.79|544.81|542.41|0
1654853940000|2022-06-10 09:39:00|544.62|542.22|544.24|541.84|544.62|542.22|544.24|541.84|0
1654853950000|2022-06-10 09:39:10|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1654853960000|2022-06-10 09:39:20|544.62|542.22|544.81|542.41|544.81|542.41|544.62|542.22|0
1654853980000|2022-06-10 09:39:40|545|542.6|545|542.6|545.19|542.79|545|542.6|0
1654853990000|2022-06-10 09:39:50|544.81|542.41|544.91|542.51|544.91|542.51|544.81|542.41|0
1654854000000|2022-06-10 09:40:00|544.62|542.22|545.38|542.98|545.38|542.98|544.62|542.22|0
1654854010000|2022-06-10 09:40:10|545.76|543.36|545.19|542.79|545.76|543.36|545.19|542.79|0
1654854030000|2022-06-10 09:40:30|545|542.6|545.19|542.79|545.19|542.79|545|542.6|0
1654854040000|2022-06-10 09:40:40|545.1|542.7|544.05|541.65|545.1|542.7|543.67|541.27|0
1654854050000|2022-06-10 09:40:50|544.24|541.84|544.43|542.03|544.43|542.03|544.15|541.75|0
1654854060000|2022-06-10 09:41:00|544.62|542.22|544.53|542.13|544.62|542.22|544.43|542.03|0
1654854070000|2022-06-10 09:41:10|544.43|542.03|544.05|541.65|544.62|542.22|544.05|541.65|0
1654854080000|2022-06-10 09:41:20|544.15|541.75|544.15|541.75|544.24|541.84|544.05|541.65|0
1654854090000|2022-06-10 09:41:30|544.24|541.84|544.05|541.65|544.24|541.84|544.05|541.65|0
1654854100000|2022-06-10 09:41:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654854110000|2022-06-10 09:41:50|543.86|541.46|543.58|541.18|543.86|541.46|543.58|541.18|0
1654854120000|2022-06-10 09:42:00|543.48|541.08|542.91|540.51|543.48|541.08|542.91|540.51|0
1654854130000|2022-06-10 09:42:10|542.72|540.32|542.72|540.32|542.91|540.51|542.72|540.32|0
1654854140000|2022-06-10 09:42:20|542.82|540.42|542.91|540.51|542.91|540.51|542.72|540.32|0
1654854150000|2022-06-10 09:42:30|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1654854170000|2022-06-10 09:42:50|542.91|540.51|542.53|540.13|542.91|540.51|542.53|540.13|0
1654854180000|2022-06-10 09:43:00|542.15|539.75|542.15|539.75|542.15|539.75|541.77|539.37|0
1654854190000|2022-06-10 09:43:10|542.34|539.94|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854200000|2022-06-10 09:43:20|542.34|539.94|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854210000|2022-06-10 09:43:30|542.34|539.94|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854220000|2022-06-10 09:43:40|542.53|540.13|542.34|539.94|542.53|540.13|542.34|539.94|0
1654854230000|2022-06-10 09:43:50|541.96|539.56|542.06|539.66|542.15|539.75|541.96|539.56|0
1654854240000|2022-06-10 09:44:00|541.77|539.37|541.58|539.18|541.77|539.37|541.58|539.18|0
1654854250000|2022-06-10 09:44:10|541.68|539.28|541.77|539.37|541.77|539.37|541.58|539.18|0
1654854260000|2022-06-10 09:44:20|541.58|539.18|541.58|539.18|541.58|539.18|541.58|539.18|0
1654854270000|2022-06-10 09:44:30|541.77|539.37|541.96|539.56|542.15|539.75|541.58|539.18|0
1654854280000|2022-06-10 09:44:40|542.06|539.66|541.77|539.37|542.06|539.66|541.77|539.37|0
1654854290000|2022-06-10 09:44:50|541.96|539.56|541.58|539.18|541.96|539.56|541.58|539.18|0
1654854300000|2022-06-10 09:45:00|541.77|539.37|541.96|539.56|542.06|539.66|541.77|539.37|0
1654854310000|2022-06-10 09:45:10|542.25|539.85|542.34|539.94|542.34|539.94|542.25|539.85|0
1654854320000|2022-06-10 09:45:20|542.15|539.75|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854330000|2022-06-10 09:45:30|542.34|539.94|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854340000|2022-06-10 09:45:40|542.34|539.94|542.15|539.75|542.34|539.94|542.15|539.75|0
1654854350000|2022-06-10 09:45:50|542.34|539.94|542.43|540.03|542.43|540.03|542.34|539.94|0
1654854360000|2022-06-10 09:46:00|542.05|539.65|542.15|539.75|542.15|539.75|541.96|539.56|0
1654854380000|2022-06-10 09:46:20|541.96|539.56|541.77|539.37|541.96|539.56|541.77|539.37|0
1654854400000|2022-06-10 09:46:40|541.58|539.18|541.58|539.18|541.58|539.18|541.58|539.18|0
1654854410000|2022-06-10 09:46:50|541.39|538.99|541.58|539.18|541.58|539.18|541.39|538.99|0
1654854420000|2022-06-10 09:47:00|541.48|539.08|541.58|539.18|541.58|539.18|541.48|539.08|0
1654854430000|2022-06-10 09:47:10|541.96|539.56|541.96|539.56|541.96|539.56|541.96|539.56|0
1654854440000|2022-06-10 09:47:20|542.34|539.94|542.53|540.13|542.53|540.13|542.34|539.94|0
1654854450000|2022-06-10 09:47:30|542.34|539.94|543.77|541.37|543.77|541.37|542.34|539.94|0
1654854460000|2022-06-10 09:47:40|542.91|540.51|543.1|540.7|543.1|540.7|542.91|540.51|0
1654854470000|2022-06-10 09:47:50|543.19|540.79|543.19|540.79|543.29|540.89|543.19|540.79|0
1654854480000|2022-06-10 09:48:00|543.1|540.7|543.1|540.7|543.29|540.89|543.1|540.7|0
1654854490000|2022-06-10 09:48:10|543.29|540.89|543.67|541.27|543.67|541.27|543.29|540.89|0
1654854500000|2022-06-10 09:48:20|544.05|541.65|543.38|540.98|544.05|541.65|542.72|540.32|0
1654854510000|2022-06-10 09:48:30|543.48|541.08|543.67|541.27|543.86|541.46|543.48|541.08|0
1654854520000|2022-06-10 09:48:40|543.48|541.08|543.67|541.27|543.86|541.46|543.48|541.08|0
1654854530000|2022-06-10 09:48:50|543.86|541.46|543.76|541.36|543.86|541.46|543.76|541.36|0
1654854540000|2022-06-10 09:49:00|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1654854550000|2022-06-10 09:49:10|543.86|541.46|545.57|543.17|545.57|543.17|543.86|541.46|0
1654854560000|2022-06-10 09:49:20|545.48|543.08|545.19|542.79|545.57|543.17|545.19|542.79|0
1654854570000|2022-06-10 09:49:30|545.38|542.98|545.1|542.7|545.38|542.98|545|542.6|0
1654854580000|2022-06-10 09:49:40|545.19|542.79|546.14|543.74|546.14|543.74|545.19|542.79|0
1654854590000|2022-06-10 09:49:50|546.33|543.93|546.14|543.74|546.33|543.93|545.95|543.55|0
1654854610000|2022-06-10 09:50:10|545.76|543.36|545.95|543.55|545.95|543.55|545.76|543.36|0
1654854620000|2022-06-10 09:50:20|545.86|543.46|545.95|543.55|545.95|543.55|545.76|543.36|0
1654854630000|2022-06-10 09:50:30|546.14|543.74|545.76|543.36|546.14|543.74|545.76|543.36|0
1654854640000|2022-06-10 09:50:40|545.86|543.46|547.29|544.89|547.29|544.89|545.86|543.46|0
1654854650000|2022-06-10 09:50:50|547.48|545.08|547.1|544.7|547.48|545.08|546.81|544.41|0
1654854660000|2022-06-10 09:51:00|546.71|544.31|546.71|544.31|547.09|544.69|546.71|544.31|0
1654854670000|2022-06-10 09:51:10|546.9|544.5|546.52|544.12|546.9|544.5|546.33|543.93|0
1654854680000|2022-06-10 09:51:20|546.71|544.31|546.52|544.12|546.71|544.31|546.52|544.12|0
1654854690000|2022-06-10 09:51:30|545.57|543.17|545.95|543.55|545.95|543.55|545.57|543.17|0
1654854700000|2022-06-10 09:51:40|545.76|543.36|545.95|543.55|546.14|543.74|545.76|543.36|0
1654854710000|2022-06-10 09:51:50|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1654854720000|2022-06-10 09:52:00|546.52|544.12|546.71|544.31|546.71|544.31|546.52|544.12|0
1654854730000|2022-06-10 09:52:10|546.43|544.03|547.09|544.69|547.09|544.69|546.33|543.93|0
1654854740000|2022-06-10 09:52:20|547.29|544.89|547.09|544.69|547.29|544.89|547.09|544.69|0
1654854750000|2022-06-10 09:52:30|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1654854760000|2022-06-10 09:52:40|547.19|544.79|547.29|544.89|547.48|545.08|547.19|544.79|0
1654854770000|2022-06-10 09:52:50|547.19|544.79|547.09|544.69|547.19|544.79|547.09|544.69|0
1654854780000|2022-06-10 09:53:00|547|544.6|546.52|544.12|547|544.6|546.52|544.12|0
1654854790000|2022-06-10 09:53:10|546.33|543.93|546.33|543.93|546.43|544.03|546.33|543.93|0
1654854800000|2022-06-10 09:53:20|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1654854810000|2022-06-10 09:53:30|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1654854820000|2022-06-10 09:53:40|546.14|543.74|546.14|543.74|546.14|543.74|545.95|543.55|0
1654854850000|2022-06-10 09:54:10|546.33|543.93|546.52|544.12|546.52|544.12|546.33|543.93|0
1654854860000|2022-06-10 09:54:20|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1654854870000|2022-06-10 09:54:30|547.09|544.69|547.28|544.88|547.28|544.88|547.09|544.69|0
1654854880000|2022-06-10 09:54:40|547.48|545.08|547.67|545.27|547.67|545.27|547.48|545.08|0
1654854890000|2022-06-10 09:54:50|547.77|545.37|547.86|545.46|547.86|545.46|547.77|545.37|0
1654854900000|2022-06-10 09:55:00|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1654854910000|2022-06-10 09:55:10|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1654854920000|2022-06-10 09:55:20|548.43|546.03|547.86|545.46|548.43|546.03|547.86|545.46|0
1654854930000|2022-06-10 09:55:30|547.77|545.37|547.67|545.27|547.77|545.37|547.67|545.27|0
1654854940000|2022-06-10 09:55:40|547.48|545.08|547.86|545.46|547.86|545.46|547.28|544.88|0
1654854950000|2022-06-10 09:55:50|548.05|545.65|547.67|545.27|548.05|545.65|547.67|545.27|0
1654854960000|2022-06-10 09:56:00|547.48|545.08|547.67|545.27|547.67|545.27|547.48|545.08|0
1654854970000|2022-06-10 09:56:10|547.86|545.46|547.67|545.27|548.05|545.65|547.67|545.27|0
1654854980000|2022-06-10 09:56:20|548.24|545.84|548.15|545.75|548.34|545.94|548.15|545.75|0
1654854990000|2022-06-10 09:56:30|548.05|545.65|548.05|545.65|548.05|545.65|547.96|545.56|0
1654855000000|2022-06-10 09:56:40|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1654855010000|2022-06-10 09:56:50|548.15|545.75|548.24|545.84|548.24|545.84|548.15|545.75|0
1654855030000|2022-06-10 09:57:10|547.86|545.46|547.86|545.46|547.86|545.46|547.67|545.27|0
1654855040000|2022-06-10 09:57:20|547.67|545.27|547.47|545.07|547.67|545.27|547.47|545.07|0
1654855050000|2022-06-10 09:57:30|547.28|544.88|546.81|544.41|547.28|544.88|546.81|544.41|0
1654855060000|2022-06-10 09:57:40|547.28|544.88|548.24|545.84|548.24|545.84|547.28|544.88|0
1654855070000|2022-06-10 09:57:50|548.34|545.94|547.86|545.46|548.34|545.94|547.86|545.46|0
1654855080000|2022-06-10 09:58:00|548.24|545.84|548.05|545.65|548.24|545.84|548.05|545.65|0
1654855090000|2022-06-10 09:58:10|547.86|545.46|547.47|545.07|547.86|545.46|547.47|545.07|0
1654855100000|2022-06-10 09:58:20|547.67|545.27|547.67|545.27|547.67|545.27|547.67|545.27|0
1654855110000|2022-06-10 09:58:30|547.76|545.36|547.28|544.88|547.76|545.36|547.28|544.88|0
1654855120000|2022-06-10 09:58:40|547.38|544.98|547.76|545.36|547.76|545.36|547.38|544.98|0
1654855130000|2022-06-10 09:58:50|547.86|545.46|547|544.6|547.86|545.46|547|544.6|0
1654855140000|2022-06-10 09:59:00|547.38|544.98|547.47|545.07|547.47|545.07|547.28|544.88|0
1654855150000|2022-06-10 09:59:10|547.28|544.88|547.47|545.07|547.47|545.07|547.28|544.88|0
1654855160000|2022-06-10 09:59:20|547.28|544.88|547.66|545.26|547.66|545.26|547.28|544.88|0
1654855170000|2022-06-10 09:59:30|547.86|545.46|547.66|545.26|547.86|545.46|547.57|545.17|0
1654855180000|2022-06-10 09:59:40|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1654855190000|2022-06-10 09:59:50|547.57|545.17|547|544.6|547.86|545.46|547|544.6|0
1654855200000|2022-06-10 10:00:00|547.09|544.69|546.52|544.12|547.09|544.69|546.52|544.12|0
1654855210000|2022-06-10 10:00:10|546.33|543.93|545.76|543.36|546.43|544.03|545.76|543.36|0
1654855220000|2022-06-10 10:00:20|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1654855230000|2022-06-10 10:00:30|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1654855240000|2022-06-10 10:00:40|545.19|542.79|545.57|543.17|545.57|543.17|545.19|542.79|0
1654855250000|2022-06-10 10:00:50|545.38|542.98|545.19|542.79|545.38|542.98|545.19|542.79|0
1654855260000|2022-06-10 10:01:00|545.76|543.36|545.95|543.55|545.95|543.55|545.76|543.36|0
1654855270000|2022-06-10 10:01:10|545.57|543.17|545.67|543.27|545.67|543.27|545.57|543.17|0
1654855280000|2022-06-10 10:01:20|545.57|543.17|544.8|542.4|545.57|543.17|544.8|542.4|0
1654855290000|2022-06-10 10:01:30|544.99|542.59|545.18|542.78|545.18|542.78|544.99|542.59|0
1654855300000|2022-06-10 10:01:40|545.38|542.98|546.62|544.22|546.62|544.22|545.38|542.98|0
1654855310000|2022-06-10 10:01:50|546.52|544.12|546.33|543.93|546.52|544.12|546.33|543.93|0
1654855320000|2022-06-10 10:02:00|546.14|543.74|546.33|543.93|546.33|543.93|546.14|543.74|0
1654855330000|2022-06-10 10:02:10|546.14|543.74|546.33|543.93|546.33|543.93|546.14|543.74|0
1654855340000|2022-06-10 10:02:20|546.14|543.74|545.76|543.36|546.14|543.74|545.76|543.36|0
1654855350000|2022-06-10 10:02:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1654855360000|2022-06-10 10:02:40|546.43|544.03|546.52|544.12|546.52|544.12|546.33|543.93|0
1654855370000|2022-06-10 10:02:50|546.71|544.31|546.9|544.5|546.9|544.5|546.62|544.22|0
1654855380000|2022-06-10 10:03:00|547.09|544.69|547.95|545.55|547.95|545.55|547.09|544.69|0
1654855390000|2022-06-10 10:03:10|548.05|545.65|548.53|546.13|548.53|546.13|548.05|545.65|0
1654855400000|2022-06-10 10:03:20|548.43|546.03|547.85|545.45|548.43|546.03|547.85|545.45|0
1654855410000|2022-06-10 10:03:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1654855420000|2022-06-10 10:03:40|547.47|545.07|547.76|545.36|547.76|545.36|547.47|545.07|0
1654855430000|2022-06-10 10:03:50|547.85|545.45|547.85|545.45|547.85|545.45|547.66|545.26|0
1654855440000|2022-06-10 10:04:00|547.76|545.36|547.66|545.26|547.76|545.36|547.66|545.26|0
1654855450000|2022-06-10 10:04:10|547.85|545.45|547.85|545.45|547.85|545.45|547.85|545.45|0
1654855460000|2022-06-10 10:04:20|547.66|545.26|547.85|545.45|547.85|545.45|547.66|545.26|0
1654855470000|2022-06-10 10:04:30|547.66|545.26|547.28|544.88|547.66|545.26|547.28|544.88|0
1654855480000|2022-06-10 10:04:40|547.47|545.07|547.57|545.17|547.57|545.17|547.47|545.07|0
1654855490000|2022-06-10 10:04:50|547.47|545.07|547.28|544.88|547.47|545.07|547.28|544.88|0
1654855500000|2022-06-10 10:05:00|547.66|545.26|547.47|545.07|547.66|545.26|547.47|545.07|0
1654855510000|2022-06-10 10:05:10|547.66|545.26|547.28|544.88|547.66|545.26|547.28|544.88|0
1654855520000|2022-06-10 10:05:20|547.09|544.69|546.9|544.5|547.28|544.88|546.9|544.5|0
1654855530000|2022-06-10 10:05:30|547.09|544.69|547.28|544.88|547.28|544.88|547|544.6|0
1654855540000|2022-06-10 10:05:40|548.24|545.84|548.43|546.03|548.43|546.03|548.04|545.64|0
1654855550000|2022-06-10 10:05:50|548.62|546.22|548.43|546.03|548.62|546.22|548.43|546.03|0
1654855560000|2022-06-10 10:06:00|548.24|545.84|548.24|545.84|548.62|546.22|548.24|545.84|0
1654855570000|2022-06-10 10:06:10|548.43|546.03|548.24|545.84|548.43|546.03|548.24|545.84|0
1654855580000|2022-06-10 10:06:20|548.43|546.03|548.43|546.03|548.53|546.13|548.43|546.03|0
1654855590000|2022-06-10 10:06:30|548.62|546.22|548.43|546.03|548.62|546.22|548.43|546.03|0
1654855610000|2022-06-10 10:06:50|548.24|545.84|548.43|546.03|548.43|546.03|548.14|545.74|0
1654855620000|2022-06-10 10:07:00|548.81|546.41|548.62|546.22|548.81|546.41|548.62|546.22|0
1654855630000|2022-06-10 10:07:10|548.43|546.03|547.95|545.55|548.43|546.03|547.95|545.55|0
1654855640000|2022-06-10 10:07:20|547.85|545.45|547.09|544.69|547.85|545.45|547|544.6|0
1654855650000|2022-06-10 10:07:30|546.81|544.41|546.9|544.5|546.9|544.5|546.81|544.41|0
1654855660000|2022-06-10 10:07:40|547.09|544.69|547.47|545.07|547.47|545.07|547.09|544.69|0
1654855670000|2022-06-10 10:07:50|547.57|545.17|547.38|544.98|547.57|545.17|547.38|544.98|0
1654855680000|2022-06-10 10:08:00|547.47|545.07|547.66|545.26|547.85|545.45|547.47|545.07|0
1654855690000|2022-06-10 10:08:10|547.85|545.45|547.95|545.55|547.95|545.55|547.85|545.45|0
1654855700000|2022-06-10 10:08:20|547.85|545.45|548.04|545.64|548.14|545.74|547.85|545.45|0
1654855710000|2022-06-10 10:08:30|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1654855720000|2022-06-10 10:08:40|548.43|546.03|548.81|546.41|548.81|546.41|548.43|546.03|0
1654855740000|2022-06-10 10:09:00|549|546.6|549.19|546.79|549.19|546.79|549|546.6|0
1654855750000|2022-06-10 10:09:10|549|546.6|549.57|547.17|549.57|547.17|549|546.6|0
1654855760000|2022-06-10 10:09:20|549.38|546.98|549.38|546.98|549.48|547.08|549.38|546.98|0
1654855770000|2022-06-10 10:09:30|549.48|547.08|549.19|546.79|549.48|547.08|549.19|546.79|0
1654855780000|2022-06-10 10:09:40|549.29|546.89|549|546.6|549.29|546.89|549|546.6|0
1654855790000|2022-06-10 10:09:50|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1654855800000|2022-06-10 10:10:00|548.04|545.64|547.76|545.36|548.04|545.64|547.76|545.36|0
1654855810000|2022-06-10 10:10:10|547.85|545.45|548.43|546.03|548.43|546.03|547.85|545.45|0
1654855820000|2022-06-10 10:10:20|548.33|545.93|548.52|546.12|548.52|546.12|548.33|545.93|0
1654855830000|2022-06-10 10:10:30|548.43|546.03|548.62|546.22|548.81|546.41|548.43|546.03|0
1654855840000|2022-06-10 10:10:40|548.81|546.41|548.81|546.41|549|546.6|548.81|546.41|0
1654855850000|2022-06-10 10:10:50|548.43|546.03|548.62|546.22|548.62|546.22|548.43|546.03|0
1654855860000|2022-06-10 10:11:00|548.43|546.03|548.62|546.22|548.62|546.22|548.43|546.03|0
1654855870000|2022-06-10 10:11:10|548.52|546.12|548.43|546.03|548.52|546.12|548.43|546.03|0
1654855890000|2022-06-10 10:11:30|548.81|546.41|548.81|546.41|548.81|546.41|548.81|546.41|0
1654855900000|2022-06-10 10:11:40|549|546.6|549|546.6|549|546.6|548.81|546.41|0
1654855910000|2022-06-10 10:11:50|548.81|546.41|548.81|546.41|548.81|546.41|548.81|546.41|0
1654855920000|2022-06-10 10:12:00|549.19|546.79|549.57|547.17|549.57|547.17|549|546.6|0
1654855930000|2022-06-10 10:12:10|549.38|546.98|550.15|547.75|550.15|547.75|549.38|546.98|0
1654855940000|2022-06-10 10:12:20|549.76|547.36|549.76|547.36|549.86|547.46|549.76|547.36|0
1654855950000|2022-06-10 10:12:30|549.86|547.46|550.15|547.75|550.15|547.75|549.86|547.46|0
1654855960000|2022-06-10 10:12:40|548.42|546.02|548.62|546.22|548.62|546.22|548.42|546.02|0
1654855970000|2022-06-10 10:12:50|548.42|546.02|547.85|545.45|548.42|546.02|547.85|545.45|0
1654855980000|2022-06-10 10:13:00|548.04|545.64|547.85|545.45|548.04|545.64|547.85|545.45|0
1654855990000|2022-06-10 10:13:10|547.66|545.26|547.66|545.26|547.66|545.26|547.47|545.07|0
1654856000000|2022-06-10 10:13:20|547.85|545.45|547.85|545.45|547.85|545.45|547.85|545.45|0
1654856010000|2022-06-10 10:13:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1654856020000|2022-06-10 10:13:40|547.85|545.45|548.23|545.83|548.23|545.83|547.85|545.45|0
1654856030000|2022-06-10 10:13:50|548.62|546.22|549.38|546.98|549.38|546.98|548.62|546.22|0
1654856040000|2022-06-10 10:14:00|549.57|547.17|549.19|546.79|549.57|547.17|549.19|546.79|0
1654856050000|2022-06-10 10:14:10|549|546.6|548.81|546.41|549|546.6|548.81|546.41|0
1654856060000|2022-06-10 10:14:20|548.62|546.22|548.42|546.02|548.62|546.22|548.42|546.02|0
1654856070000|2022-06-10 10:14:30|548.62|546.22|548.81|546.41|548.81|546.41|548.62|546.22|0
1654856080000|2022-06-10 10:14:40|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1654856090000|2022-06-10 10:14:50|548.42|546.02|548.04|545.64|548.42|546.02|548.04|545.64|0
1654856100000|2022-06-10 10:15:00|547.85|545.45|548.04|545.64|548.04|545.64|547.85|545.45|0
1654856110000|2022-06-10 10:15:10|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1654856120000|2022-06-10 10:15:20|548.04|545.64|548.04|545.64|548.04|545.64|548.04|545.64|0
1654856130000|2022-06-10 10:15:30|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1654856140000|2022-06-10 10:15:40|548.42|546.02|548.04|545.64|548.42|546.02|548.04|545.64|0
1654856150000|2022-06-10 10:15:50|547.76|545.36|547.66|545.26|547.76|545.36|547.57|545.17|0
1654856160000|2022-06-10 10:16:00|547.85|545.45|547.95|545.55|547.95|545.55|547.85|545.45|0
1654856170000|2022-06-10 10:16:10|547.85|545.45|547.28|544.88|547.85|545.45|547.28|544.88|0
1654856180000|2022-06-10 10:16:20|547.19|544.79|547.28|544.88|547.47|545.07|547.19|544.79|0
1654856190000|2022-06-10 10:16:30|547.09|544.69|547.28|544.88|547.28|544.88|547.09|544.69|0
1654856200000|2022-06-10 10:16:40|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1654856210000|2022-06-10 10:16:50|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1654856220000|2022-06-10 10:17:00|547.47|545.07|547.28|544.88|547.47|545.07|547.28|544.88|0
1654856230000|2022-06-10 10:17:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1654856240000|2022-06-10 10:17:20|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1654856250000|2022-06-10 10:17:30|546.99|544.59|546.9|544.5|546.99|544.59|546.9|544.5|0
1654856260000|2022-06-10 10:17:40|547.09|544.69|546.7|544.3|547.09|544.69|546.7|544.3|0
1654856280000|2022-06-10 10:18:00|546.51|544.11|547.28|544.88|547.28|544.88|546.51|544.11|0
1654856290000|2022-06-10 10:18:10|547.19|544.79|547.28|544.88|547.28|544.88|547.09|544.69|0
1654856310000|2022-06-10 10:18:30|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1654856320000|2022-06-10 10:18:40|546.9|544.5|547.28|544.88|547.28|544.88|546.9|544.5|0
1654856330000|2022-06-10 10:18:50|546.9|544.5|547.09|544.69|547.28|544.88|546.9|544.5|0
1654856340000|2022-06-10 10:19:00|547.28|544.88|547.47|545.07|547.47|545.07|547.28|544.88|0
1654856350000|2022-06-10 10:19:10|547.85|545.45|548.04|545.64|548.04|545.64|547.85|545.45|0
1654856360000|2022-06-10 10:19:20|547.95|545.55|548.04|545.64|548.04|545.64|547.95|545.55|0
1654856370000|2022-06-10 10:19:30|548.23|545.83|548.33|545.93|548.42|546.02|548.23|545.83|0
1654856380000|2022-06-10 10:19:40|548.8|546.4|548.61|546.21|548.8|546.4|548.42|546.02|0
1654856390000|2022-06-10 10:19:50|548.52|546.12|548.8|546.4|548.8|546.4|548.52|546.12|0
1654856400000|2022-06-10 10:20:00|549|546.6|548.8|546.4|549|546.6|548.8|546.4|0
1654856410000|2022-06-10 10:20:10|549|546.6|548.8|546.4|549|546.6|548.8|546.4|0
1654856420000|2022-06-10 10:20:20|548.9|546.5|549|546.6|549|546.6|548.8|546.4|0
1654856430000|2022-06-10 10:20:30|549.19|546.79|549.19|546.79|549.19|546.79|549|546.6|0
1654856440000|2022-06-10 10:20:40|549.38|546.98|549.57|547.17|549.57|547.17|549.38|546.98|0
1654856450000|2022-06-10 10:20:50|549.38|546.98|548.23|545.83|549.38|546.98|548.23|545.83|0
1654856460000|2022-06-10 10:21:00|547.85|545.45|547.66|545.26|547.85|545.45|547.66|545.26|0
1654856470000|2022-06-10 10:21:10|547.38|544.98|547.47|545.07|547.47|545.07|547.38|544.98|0
1654856480000|2022-06-10 10:21:20|547.66|545.26|547.85|545.45|547.95|545.55|547.66|545.26|0
1654856490000|2022-06-10 10:21:30|547.66|545.26|547.85|545.45|547.85|545.45|547.66|545.26|0
1654856500000|2022-06-10 10:21:40|547.76|545.36|547.66|545.26|547.76|545.36|547.66|545.26|0
1654856510000|2022-06-10 10:21:50|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1654856520000|2022-06-10 10:22:00|547.28|544.88|546.23|543.83|547.28|544.88|546.23|543.83|0
1654856530000|2022-06-10 10:22:10|546.51|544.11|547.66|545.26|547.66|545.26|546.51|544.11|0
1654856540000|2022-06-10 10:22:20|547.85|545.45|548.23|545.83|548.23|545.83|547.76|545.36|0
1654856550000|2022-06-10 10:22:30|548.42|546.02|548.61|546.21|548.8|546.4|548.42|546.02|0
1654856560000|2022-06-10 10:22:40|548.8|546.4|549|546.6|549.19|546.79|548.8|546.4|0
1654856570000|2022-06-10 10:22:50|548.61|546.21|548.8|546.4|548.8|546.4|548.52|546.12|0
1654856580000|2022-06-10 10:23:00|548.99|546.59|548.23|545.83|548.99|546.59|548.23|545.83|0
1654856600000|2022-06-10 10:23:20|548.33|545.93|548.42|546.02|548.52|546.12|548.33|545.93|0
1654856610000|2022-06-10 10:23:30|548.23|545.83|548.04|545.64|548.42|546.02|548.04|545.64|0
1654856620000|2022-06-10 10:23:40|548.23|545.83|548.61|546.21|548.8|546.4|548.23|545.83|0
1654856630000|2022-06-10 10:23:50|548.71|546.31|549.19|546.79|549.19|546.79|548.61|546.21|0
1654856640000|2022-06-10 10:24:00|549.38|546.98|549.57|547.17|549.57|547.17|549.38|546.98|0
1654856650000|2022-06-10 10:24:10|549.38|546.98|549.57|547.17|549.57|547.17|549.38|546.98|0
1654856660000|2022-06-10 10:24:20|549.95|547.55|550.14|547.74|550.14|547.74|549.95|547.55|0
1654856670000|2022-06-10 10:24:30|549.95|547.55|550.33|547.93|550.33|547.93|549.95|547.55|0
1654856680000|2022-06-10 10:24:40|550.14|547.74|550.91|548.51|550.91|548.51|550.14|547.74|0
1654856690000|2022-06-10 10:24:50|550.72|548.32|551.67|549.27|551.67|549.27|550.72|548.32|0
1654856700000|2022-06-10 10:25:00|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1654856710000|2022-06-10 10:25:10|551.29|548.89|551.1|548.7|551.29|548.89|551.1|548.7|0
1654856720000|2022-06-10 10:25:20|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1654856730000|2022-06-10 10:25:30|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1654856740000|2022-06-10 10:25:40|551.48|549.08|551.29|548.89|551.48|549.08|551.29|548.89|0
1654856750000|2022-06-10 10:25:50|551.48|549.08|551.29|548.89|551.48|549.08|551.29|548.89|0
1654856760000|2022-06-10 10:26:00|551.1|548.7|550.91|548.51|551.1|548.7|550.91|548.51|0
1654856770000|2022-06-10 10:26:10|551.2|548.8|551.29|548.89|551.29|548.89|551.2|548.8|0
1654856780000|2022-06-10 10:26:20|551.48|549.08|551.48|549.08|551.67|549.27|551.48|549.08|0
1654856800000|2022-06-10 10:26:40|551.29|548.89|551.77|549.37|551.77|549.37|551.29|548.89|0
1654856810000|2022-06-10 10:26:50|551.67|549.27|551.97|549.57|551.97|549.57|551.67|549.27|0
1654856820000|2022-06-10 10:27:00|551.87|549.47|551.87|549.47|551.87|549.47|551.67|549.27|0
1654856840000|2022-06-10 10:27:20|552.06|549.66|551.87|549.47|552.06|549.66|551.87|549.47|0
1654856850000|2022-06-10 10:27:30|552.06|549.66|552.25|549.85|552.25|549.85|552.06|549.66|0
1654856860000|2022-06-10 10:27:40|552.35|549.95|552.35|549.95|552.35|549.95|552.35|549.95|0
1654856870000|2022-06-10 10:27:50|552.82|550.42|552.63|550.23|552.82|550.42|552.63|550.23|0
1654856880000|2022-06-10 10:28:00|552.25|549.85|552.25|549.85|552.44|550.04|552.25|549.85|0
1654856890000|2022-06-10 10:28:10|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1654856900000|2022-06-10 10:28:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1654856910000|2022-06-10 10:28:30|552.44|550.04|552.63|550.23|552.63|550.23|552.44|550.04|0
1654856920000|2022-06-10 10:28:40|552.44|550.04|552.63|550.23|552.63|550.23|552.44|550.04|0
1654856940000|2022-06-10 10:29:00|552.54|550.14|552.54|550.14|552.54|550.14|552.25|549.85|0
1654856950000|2022-06-10 10:29:10|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1654856960000|2022-06-10 10:29:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1654856970000|2022-06-10 10:29:30|552.06|549.66|552.25|549.85|552.25|549.85|551.86|549.46|0
1654856980000|2022-06-10 10:29:40|552.44|550.04|552.63|550.23|552.63|550.23|552.44|550.04|0
1654856990000|2022-06-10 10:29:50|552.25|549.85|552.44|550.04|552.44|550.04|552.25|549.85|0
1654857010000|2022-06-10 10:30:10|552.63|550.23|552.82|550.42|552.82|550.42|552.63|550.23|0
1654857020000|2022-06-10 10:30:20|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1654857030000|2022-06-10 10:30:30|552.44|550.04|552.44|550.04|552.63|550.23|552.25|549.85|0
1654857040000|2022-06-10 10:30:40|552.82|550.42|552.25|549.85|552.82|550.42|552.25|549.85|0
1654857050000|2022-06-10 10:30:50|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1654857060000|2022-06-10 10:31:00|551.67|549.27|550.91|548.51|551.67|549.27|550.91|548.51|0
1654857070000|2022-06-10 10:31:10|550.71|548.31|551.1|548.7|551.1|548.7|550.71|548.31|0
1654857080000|2022-06-10 10:31:20|551.29|548.89|551.58|549.18|551.67|549.27|551.29|548.89|0
1654857090000|2022-06-10 10:31:30|551.48|549.08|551.67|549.27|551.67|549.27|551.48|549.08|0
1654857100000|2022-06-10 10:31:40|551.86|549.46|552.25|549.85|552.25|549.85|551.86|549.46|0
1654857110000|2022-06-10 10:31:50|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1654857120000|2022-06-10 10:32:00|552.63|550.23|552.82|550.42|552.82|550.42|552.63|550.23|0
1654857130000|2022-06-10 10:32:10|553.21|550.81|552.44|550.04|553.21|550.81|552.44|550.04|0
1654857140000|2022-06-10 10:32:20|552.06|549.66|552.44|550.04|552.44|550.04|552.06|549.66|0
1654857150000|2022-06-10 10:32:30|552.25|549.85|551.86|549.46|552.25|549.85|551.86|549.46|0
1654857160000|2022-06-10 10:32:40|551.67|549.27|551.1|548.7|551.67|549.27|551.1|548.7|0
1654857170000|2022-06-10 10:32:50|550.91|548.51|551.67|549.27|551.67|549.27|550.91|548.51|0
1654857180000|2022-06-10 10:33:00|551.77|549.37|552.25|549.85|552.25|549.85|551.77|549.37|0
1654857190000|2022-06-10 10:33:10|552.44|550.04|551.86|549.46|552.44|550.04|551.86|549.46|0
1654857200000|2022-06-10 10:33:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1654857210000|2022-06-10 10:33:30|552.25|549.85|552.25|549.85|552.44|550.04|552.25|549.85|0
1654857220000|2022-06-10 10:33:40|552.54|550.14|551.86|549.46|552.54|550.14|551.86|549.46|0
1654857230000|2022-06-10 10:33:50|551.48|549.08|551.1|548.7|551.48|549.08|551.1|548.7|0
1654857240000|2022-06-10 10:34:00|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1654857250000|2022-06-10 10:34:10|551.1|548.7|551.2|548.8|551.2|548.8|551.1|548.7|0
1654857260000|2022-06-10 10:34:20|551.29|548.89|551.29|548.89|551.29|548.89|551.1|548.7|0
1654857270000|2022-06-10 10:34:30|551.67|549.27|551.48|549.08|551.67|549.27|551.48|549.08|0
1654857280000|2022-06-10 10:34:40|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1654857290000|2022-06-10 10:34:50|552.25|549.85|552.05|549.65|552.25|549.85|552.05|549.65|0
1654857300000|2022-06-10 10:35:00|552.25|549.85|552.05|549.65|552.25|549.85|551.86|549.46|0
1654857310000|2022-06-10 10:35:10|551.86|549.46|552.05|549.65|552.05|549.65|551.86|549.46|0
1654857320000|2022-06-10 10:35:20|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1654857330000|2022-06-10 10:35:30|551.67|549.27|551.2|548.8|551.67|549.27|551.2|548.8|0
1654857340000|2022-06-10 10:35:40|551.29|548.89|551.1|548.7|551.29|548.89|551.1|548.7|0
1654857350000|2022-06-10 10:35:50|551.29|548.89|551.1|548.7|551.29|548.89|551.1|548.7|0
1654857360000|2022-06-10 10:36:00|551.29|548.89|551.29|548.89|551.48|549.08|551.29|548.89|0
1654857370000|2022-06-10 10:36:10|551.1|548.7|550.52|548.12|551.1|548.7|550.52|548.12|0
1654857380000|2022-06-10 10:36:20|550.62|548.22|550.71|548.31|550.81|548.41|550.62|548.22|0
1654857390000|2022-06-10 10:36:30|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1654857400000|2022-06-10 10:36:40|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1654857410000|2022-06-10 10:36:50|550.71|548.31|551.1|548.7|551.1|548.7|550.71|548.31|0
1654857420000|2022-06-10 10:37:00|551.29|548.89|551.86|549.46|551.86|549.46|551.29|548.89|0
1654857430000|2022-06-10 10:37:10|552.05|549.65|551.67|549.27|552.05|549.65|551.67|549.27|0
1654857440000|2022-06-10 10:37:20|551.48|549.08|551.67|549.27|551.67|549.27|551.48|549.08|0
1654857450000|2022-06-10 10:37:30|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1654857460000|2022-06-10 10:37:40|551.1|548.7|550.9|548.5|551.1|548.7|550.9|548.5|0
1654857470000|2022-06-10 10:37:50|551.29|548.89|551.19|548.79|551.29|548.89|551.1|548.7|0
1654857480000|2022-06-10 10:38:00|551.1|548.7|550.9|548.5|551.1|548.7|550.9|548.5|0
1654857490000|2022-06-10 10:38:10|551|548.6|551.48|549.08|551.48|549.08|550.81|548.41|0
1654857500000|2022-06-10 10:38:20|551.29|548.89|551.1|548.7|551.29|548.89|550.9|548.5|0
1654857510000|2022-06-10 10:38:30|551.19|548.79|550.9|548.5|551.19|548.79|550.9|548.5|0
1654857520000|2022-06-10 10:38:40|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1654857530000|2022-06-10 10:38:50|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1654857540000|2022-06-10 10:39:00|550.14|547.74|550.05|547.65|550.14|547.74|549.95|547.55|0
1654857550000|2022-06-10 10:39:10|550.14|547.74|550.33|547.93|550.33|547.93|550.14|547.74|0
1654857560000|2022-06-10 10:39:20|550.14|547.74|550.14|547.74|550.33|547.93|550.14|547.74|0
1654857570000|2022-06-10 10:39:30|550.33|547.93|550.52|548.12|550.52|548.12|550.24|547.84|0
1654857580000|2022-06-10 10:39:40|550.33|547.93|550.52|548.12|550.52|548.12|550.33|547.93|0
1654857590000|2022-06-10 10:39:50|550.71|548.31|550.52|548.12|550.71|548.31|550.52|548.12|0
1654857600000|2022-06-10 10:40:00|550.33|547.93|550.52|548.12|550.71|548.31|550.33|547.93|0
1654857610000|2022-06-10 10:40:10|551.09|548.69|550.9|548.5|551.09|548.69|550.9|548.5|0
1654857620000|2022-06-10 10:40:20|551|548.6|550.81|548.41|551.09|548.69|550.81|548.41|0
1654857630000|2022-06-10 10:40:30|550.71|548.31|550.9|548.5|550.9|548.5|550.71|548.31|0
1654857640000|2022-06-10 10:40:40|551.09|548.69|550.9|548.5|551.09|548.69|550.9|548.5|0
1654857650000|2022-06-10 10:40:50|550.81|548.41|551.09|548.69|551.29|548.89|550.71|548.31|0
1654857660000|2022-06-10 10:41:00|551.29|548.89|551.48|549.08|551.48|549.08|551.09|548.69|0
1654857670000|2022-06-10 10:41:10|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1654857680000|2022-06-10 10:41:20|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1654857690000|2022-06-10 10:41:30|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1654857700000|2022-06-10 10:41:40|551.67|549.27|551.48|549.08|551.67|549.27|551.48|549.08|0
1654857710000|2022-06-10 10:41:50|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1654857720000|2022-06-10 10:42:00|551.09|548.69|551.29|548.89|551.29|548.89|551.09|548.69|0
1654857730000|2022-06-10 10:42:10|550.9|548.5|550.33|547.93|550.9|548.5|550.33|547.93|0
1654857740000|2022-06-10 10:42:20|550.43|548.03|550.9|548.5|550.9|548.5|550.43|548.03|0
1654857760000|2022-06-10 10:42:40|550.71|548.31|550.71|548.31|550.81|548.41|550.71|548.31|0
1654857770000|2022-06-10 10:42:50|550.9|548.5|550.71|548.31|550.9|548.5|550.71|548.31|0
1654857780000|2022-06-10 10:43:00|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1654857790000|2022-06-10 10:43:10|550.9|548.5|550.71|548.31|550.9|548.5|550.71|548.31|0
1654857800000|2022-06-10 10:43:20|550.9|548.5|550.81|548.41|550.9|548.5|550.71|548.31|0
1654857810000|2022-06-10 10:43:30|550.9|548.5|551.48|549.08|551.48|549.08|550.9|548.5|0
1654857820000|2022-06-10 10:43:40|551.67|549.27|551.48|549.08|551.86|549.46|551.48|549.08|0
1654857830000|2022-06-10 10:43:50|550.71|548.31|550.9|548.5|550.9|548.5|550.71|548.31|0
1654857840000|2022-06-10 10:44:00|551.09|548.69|551|548.6|551.09|548.69|551|548.6|0
1654857850000|2022-06-10 10:44:10|550.9|548.5|551|548.6|551.09|548.69|550.9|548.5|0
1654857860000|2022-06-10 10:44:20|550.9|548.5|551.28|548.88|551.28|548.88|550.9|548.5|0
1654857870000|2022-06-10 10:44:30|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1654857880000|2022-06-10 10:44:40|551.86|549.46|551.86|549.46|552.05|549.65|551.86|549.46|0
1654857890000|2022-06-10 10:44:50|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1654857900000|2022-06-10 10:45:00|552.05|549.65|552.05|549.65|552.05|549.65|551.67|549.27|0
1654857910000|2022-06-10 10:45:10|551.86|549.46|551.67|549.27|551.86|549.46|551.67|549.27|0
1654857920000|2022-06-10 10:45:20|551.58|549.18|551.48|549.08|551.58|549.18|551.48|549.08|0
1654857930000|2022-06-10 10:45:30|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1654857940000|2022-06-10 10:45:40|551.77|549.37|551.77|549.37|551.77|549.37|551.67|549.27|0
1654857950000|2022-06-10 10:45:50|551.86|549.46|552.15|549.75|552.15|549.75|551.86|549.46|0
1654857960000|2022-06-10 10:46:00|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1654857970000|2022-06-10 10:46:10|551.67|549.27|551.67|549.27|551.67|549.27|551.48|549.08|0
1654857980000|2022-06-10 10:46:20|551.77|549.37|551.58|549.18|551.77|549.37|551.48|549.08|0
1654857990000|2022-06-10 10:46:30|551.48|549.08|550.81|548.41|551.48|549.08|550.81|548.41|0
1654858000000|2022-06-10 10:46:40|550.9|548.5|550.14|547.74|550.9|548.5|550.14|547.74|0
1654858010000|2022-06-10 10:46:50|550.33|547.93|550.71|548.31|550.71|548.31|550.33|547.93|0
1654858020000|2022-06-10 10:47:00|550.9|548.5|551|548.6|551.09|548.69|550.9|548.5|0
1654858030000|2022-06-10 10:47:10|551.09|548.69|551.09|548.69|551.09|548.69|550.9|548.5|0
1654858040000|2022-06-10 10:47:20|550.9|548.5|550.71|548.31|551.09|548.69|550.71|548.31|0
1654858050000|2022-06-10 10:47:30|550.52|548.12|551.09|548.69|551.09|548.69|550.52|548.12|0
1654858060000|2022-06-10 10:47:40|550.9|548.5|551.09|548.69|551.09|548.69|550.9|548.5|0
1654858070000|2022-06-10 10:47:50|551.28|548.88|550.9|548.5|551.28|548.88|550.9|548.5|0
1654858080000|2022-06-10 10:48:00|550.71|548.31|550.9|548.5|551.09|548.69|550.71|548.31|0
1654858090000|2022-06-10 10:48:10|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1654858100000|2022-06-10 10:48:20|551.28|548.88|551.09|548.69|551.28|548.88|551.09|548.69|0
1654858110000|2022-06-10 10:48:30|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1654858120000|2022-06-10 10:48:40|551.19|548.79|551.28|548.88|551.28|548.88|551.19|548.79|0
1654858130000|2022-06-10 10:48:50|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1654858140000|2022-06-10 10:49:00|551.86|549.46|551.86|549.46|551.86|549.46|551.67|549.27|0
1654858150000|2022-06-10 10:49:10|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1654858160000|2022-06-10 10:49:20|551.77|549.37|552.05|549.65|552.05|549.65|551.77|549.37|0
1654858170000|2022-06-10 10:49:30|551.86|549.46|552.05|549.65|552.15|549.75|551.86|549.46|0
1654858180000|2022-06-10 10:49:40|551.96|549.56|551.96|549.56|551.96|549.56|551.96|549.56|0
1654858190000|2022-06-10 10:49:50|552.05|549.65|552.05|549.65|552.05|549.65|551.86|549.46|0
1654858200000|2022-06-10 10:50:00|551.86|549.46|551.67|549.27|551.86|549.46|551.67|549.27|0
1654858210000|2022-06-10 10:50:10|551.47|549.07|551.38|548.98|551.47|549.07|551.38|548.98|0
1654858220000|2022-06-10 10:50:20|551.28|548.88|551.47|549.07|551.47|549.07|551.19|548.79|0
1654858230000|2022-06-10 10:50:30|551.67|549.27|551.28|548.88|551.67|549.27|551.28|548.88|0
1654858240000|2022-06-10 10:50:40|551.09|548.69|551.19|548.79|551.19|548.79|551.09|548.69|0
1654858250000|2022-06-10 10:50:50|551.09|548.69|551.28|548.88|551.28|548.88|551|548.6|0
1654858260000|2022-06-10 10:51:00|551.47|549.07|551.47|549.07|551.67|549.27|551.47|549.07|0
1654858270000|2022-06-10 10:51:10|551.09|548.69|551.47|549.07|551.57|549.17|551.09|548.69|0
1654858290000|2022-06-10 10:51:30|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1654858300000|2022-06-10 10:51:40|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1654858310000|2022-06-10 10:51:50|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1654858320000|2022-06-10 10:52:00|552.43|550.03|552.82|550.42|552.82|550.42|552.43|550.03|0
1654858330000|2022-06-10 10:52:10|552.62|550.22|552.62|550.22|552.62|550.22|552.43|550.03|0
1654858340000|2022-06-10 10:52:20|552.43|550.03|552.62|550.22|552.62|550.22|552.43|550.03|0
1654858350000|2022-06-10 10:52:30|552.53|550.13|552.62|550.22|552.62|550.22|552.53|550.13|0
1654858360000|2022-06-10 10:52:40|552.53|550.13|552.43|550.03|552.53|550.13|552.43|550.03|0
1654858370000|2022-06-10 10:52:50|552.05|549.65|551.86|549.46|552.15|549.75|551.86|549.46|0
1654858380000|2022-06-10 10:53:00|551.67|549.27|550.9|548.5|551.67|549.27|550.9|548.5|0
1654858390000|2022-06-10 10:53:10|550.71|548.31|550.71|548.31|550.71|548.31|550.52|548.12|0
1654858400000|2022-06-10 10:53:20|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1654858410000|2022-06-10 10:53:30|550.32|547.92|550.81|548.41|550.81|548.41|550.13|547.73|0
1654858420000|2022-06-10 10:53:40|550.71|548.31|550.13|547.73|550.71|548.31|550.13|547.73|0
1654858430000|2022-06-10 10:53:50|550.23|547.83|550.52|548.12|550.52|548.12|550.13|547.73|0
1654858440000|2022-06-10 10:54:00|550.13|547.73|550.32|547.92|550.42|548.02|550.13|547.73|0
1654858450000|2022-06-10 10:54:10|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1654858460000|2022-06-10 10:54:20|550.9|548.5|550.9|548.5|550.9|548.5|550.9|548.5|0
1654858480000|2022-06-10 10:54:40|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1654858490000|2022-06-10 10:54:50|550.52|548.12|550.13|547.73|550.52|548.12|550.13|547.73|0
1654858500000|2022-06-10 10:55:00|550.32|547.92|550.9|548.5|550.9|548.5|550.32|547.92|0
1654858510000|2022-06-10 10:55:10|550.71|548.31|550.71|548.31|550.71|548.31|550.52|548.12|0
1654858520000|2022-06-10 10:55:20|550.9|548.5|550.71|548.31|550.9|548.5|550.71|548.31|0
1654858530000|2022-06-10 10:55:30|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1654858540000|2022-06-10 10:55:40|550.9|548.5|551.09|548.69|551.28|548.88|550.9|548.5|0
1654858550000|2022-06-10 10:55:50|550.61|548.21|550.71|548.31|550.71|548.31|550.61|548.21|0
1654858560000|2022-06-10 10:56:00|551.09|548.69|551.28|548.88|551.28|548.88|551.09|548.69|0
1654858570000|2022-06-10 10:56:10|551.19|548.79|551.47|549.07|551.47|549.07|551.19|548.79|0
1654858580000|2022-06-10 10:56:20|551.38|548.98|551.66|549.26|551.66|549.26|551.38|548.98|0
1654858590000|2022-06-10 10:56:30|551.57|549.17|551.28|548.88|551.57|549.17|551.28|548.88|0
1654858600000|2022-06-10 10:56:40|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1654858610000|2022-06-10 10:56:50|551.57|549.17|551.66|549.26|551.76|549.36|551.57|549.17|0
1654858620000|2022-06-10 10:57:00|551.47|549.07|551.66|549.26|551.66|549.26|551.47|549.07|0
1654858630000|2022-06-10 10:57:10|551.57|549.17|551.66|549.26|551.66|549.26|551.47|549.07|0
1654858640000|2022-06-10 10:57:20|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1654858650000|2022-06-10 10:57:30|552.43|550.03|552.53|550.13|552.62|550.22|552.43|550.03|0
1654858660000|2022-06-10 10:57:40|552.34|549.94|552.34|549.94|552.34|549.94|552.24|549.84|0
1654858670000|2022-06-10 10:57:50|552.24|549.84|552.62|550.22|552.62|550.22|552.24|549.84|0
1654858680000|2022-06-10 10:58:00|552.72|550.32|552.81|550.41|552.81|550.41|552.62|550.22|0
1654858690000|2022-06-10 10:58:10|553.01|550.61|553.39|550.99|553.39|550.99|553.01|550.61|0
1654858700000|2022-06-10 10:58:20|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1654858710000|2022-06-10 10:58:30|553.01|550.61|552.62|550.22|553.01|550.61|552.62|550.22|0
1654858720000|2022-06-10 10:58:40|552.72|550.32|552.62|550.22|552.72|550.32|552.62|550.22|0
1654858730000|2022-06-10 10:58:50|552.81|550.41|552.05|549.65|552.81|550.41|552.05|549.65|0
1654858740000|2022-06-10 10:59:00|552.24|549.84|551.47|549.07|552.24|549.84|551.47|549.07|0
1654858750000|2022-06-10 10:59:10|551.66|549.26|551.28|548.88|551.66|549.26|551.28|548.88|0
1654858760000|2022-06-10 10:59:20|550.9|548.5|550.71|548.31|550.9|548.5|550.71|548.31|0
1654858770000|2022-06-10 10:59:30|550.51|548.11|550.9|548.5|551.09|548.69|550.51|548.11|0
1654858780000|2022-06-10 10:59:40|550.51|548.11|549.94|547.54|550.51|548.11|549.94|547.54|0
1654858790000|2022-06-10 10:59:50|549.75|547.35|549.56|547.16|549.75|547.35|549.56|547.16|0
1654858800000|2022-06-10 11:00:00|549.37|546.97|549.56|547.16|549.56|547.16|549.27|546.87|0
1654858810000|2022-06-10 11:00:10|549.75|547.35|549.94|547.54|549.94|547.54|549.56|547.16|0
1654858820000|2022-06-10 11:00:20|550.32|547.92|550.71|548.31|550.71|548.31|550.32|547.92|0
1654858830000|2022-06-10 11:00:30|550.61|548.21|549.75|547.35|550.61|548.21|549.75|547.35|0
1654858840000|2022-06-10 11:00:40|549.56|547.16|549.17|546.77|549.56|547.16|548.98|546.58|0
1654858860000|2022-06-10 11:01:00|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1654858870000|2022-06-10 11:01:10|549.75|547.35|550.51|548.11|550.51|548.11|549.75|547.35|0
1654858880000|2022-06-10 11:01:20|550.32|547.92|550.04|547.64|550.32|547.92|549.94|547.54|0
1654858890000|2022-06-10 11:01:30|549.94|547.54|549.37|546.97|549.94|547.54|549.37|546.97|0
1654858900000|2022-06-10 11:01:40|549.46|547.06|549.75|547.35|549.75|547.35|549.46|547.06|0
1654858910000|2022-06-10 11:01:50|549.94|547.54|549.94|547.54|549.94|547.54|549.75|547.35|0
1654858920000|2022-06-10 11:02:00|549.75|547.35|550.13|547.73|550.13|547.73|549.75|547.35|0
1654858930000|2022-06-10 11:02:10|550.32|547.92|550.51|548.11|550.51|548.11|550.32|547.92|0
1654858940000|2022-06-10 11:02:20|550.32|547.92|550.9|548.5|550.9|548.5|550.13|547.73|0
1654858950000|2022-06-10 11:02:30|551.28|548.88|551.47|549.07|551.47|549.07|551.28|548.88|0
1654858960000|2022-06-10 11:02:40|551.28|548.88|551.38|548.98|551.47|549.07|551.28|548.88|0
1654858970000|2022-06-10 11:02:50|551.09|548.69|551|548.6|551.09|548.69|550.9|548.5|0
1654858980000|2022-06-10 11:03:00|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1654858990000|2022-06-10 11:03:10|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1654859000000|2022-06-10 11:03:20|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1654859020000|2022-06-10 11:03:40|550.9|548.5|550.9|548.5|550.9|548.5|550.9|548.5|0
1654859030000|2022-06-10 11:03:50|550.7|548.3|550.51|548.11|550.7|548.3|550.51|548.11|0
1654859040000|2022-06-10 11:04:00|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1654859050000|2022-06-10 11:04:10|550.51|548.11|550.7|548.3|550.7|548.3|550.51|548.11|0
1654859060000|2022-06-10 11:04:20|550.51|548.11|550.7|548.3|550.7|548.3|550.51|548.11|0
1654859070000|2022-06-10 11:04:30|550.51|548.11|550.7|548.3|550.7|548.3|550.51|548.11|0
1654859080000|2022-06-10 11:04:40|550.9|548.5|551.85|549.45|551.85|549.45|550.9|548.5|0
1654859090000|2022-06-10 11:04:50|551.66|549.26|551.66|549.26|551.66|549.26|551.47|549.07|0
1654859100000|2022-06-10 11:05:00|551.57|549.17|550.9|548.5|551.66|549.26|550.7|548.3|0
1654859110000|2022-06-10 11:05:10|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1654859120000|2022-06-10 11:05:20|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1654859140000|2022-06-10 11:05:40|550.61|548.21|550.89|548.49|550.89|548.49|550.61|548.21|0
1654859150000|2022-06-10 11:05:50|551.09|548.69|550.32|547.92|551.09|548.69|550.32|547.92|0
1654859160000|2022-06-10 11:06:00|550.51|548.11|550.32|547.92|550.51|548.11|550.32|547.92|0
1654859170000|2022-06-10 11:06:10|550.51|548.11|550.32|547.92|550.51|548.11|550.32|547.92|0
1654859180000|2022-06-10 11:06:20|550.7|548.3|550.89|548.49|550.89|548.49|550.7|548.3|0
1654859190000|2022-06-10 11:06:30|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1654859210000|2022-06-10 11:06:50|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1654859220000|2022-06-10 11:07:00|551.09|548.69|550.7|548.3|551.09|548.69|550.7|548.3|0
1654859230000|2022-06-10 11:07:10|550.51|548.11|550.7|548.3|550.7|548.3|550.51|548.11|0
1654859240000|2022-06-10 11:07:20|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1654859250000|2022-06-10 11:07:30|550.7|548.3|550.51|548.11|550.7|548.3|550.51|548.11|0
1654859270000|2022-06-10 11:07:50|549.75|547.35|549.36|546.96|549.75|547.35|549.36|546.96|0
1654859280000|2022-06-10 11:08:00|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1654859290000|2022-06-10 11:08:10|548.89|546.49|548.79|546.39|548.89|546.49|548.79|546.39|0
1654859300000|2022-06-10 11:08:20|548.22|545.82|548.79|546.39|548.79|546.39|548.22|545.82|0
1654859310000|2022-06-10 11:08:30|548.98|546.58|548.41|546.01|548.98|546.58|548.41|546.01|0
1654859320000|2022-06-10 11:08:40|548.6|546.2|548.79|546.39|548.79|546.39|548.6|546.2|0
1654859330000|2022-06-10 11:08:50|547.83|545.43|547.64|545.24|547.83|545.43|547.64|545.24|0
1654859340000|2022-06-10 11:09:00|547.83|545.43|548.02|545.62|548.02|545.62|547.83|545.43|0
1654859350000|2022-06-10 11:09:10|548.22|545.82|548.6|546.2|548.6|546.2|548.22|545.82|0
1654859360000|2022-06-10 11:09:20|548.79|546.39|548.79|546.39|548.79|546.39|548.7|546.3|0
1654859370000|2022-06-10 11:09:30|548.98|546.58|548.79|546.39|548.98|546.58|548.79|546.39|0
1654859380000|2022-06-10 11:09:40|548.41|546.01|548.22|545.82|548.41|546.01|548.22|545.82|0
1654859390000|2022-06-10 11:09:50|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1654859400000|2022-06-10 11:10:00|548.22|545.82|548.22|545.82|548.31|545.91|548.02|545.62|0
1654859410000|2022-06-10 11:10:10|548.02|545.62|547.64|545.24|548.02|545.62|547.64|545.24|0
1654859420000|2022-06-10 11:10:20|547.45|545.05|547.07|544.67|547.45|545.05|546.88|544.48|0
1654859430000|2022-06-10 11:10:30|546.88|544.48|547.07|544.67|547.26|544.86|546.88|544.48|0
1654859440000|2022-06-10 11:10:40|547.26|544.86|547.26|544.86|547.26|544.86|547.26|544.86|0
1654859450000|2022-06-10 11:10:50|547.64|545.24|548.22|545.82|548.22|545.82|547.64|545.24|0
1654859460000|2022-06-10 11:11:00|548.02|545.62|548.98|546.58|549.55|547.15|548.02|545.62|0
1654859470000|2022-06-10 11:11:10|549.17|546.77|549.55|547.15|549.55|547.15|549.17|546.77|0
1654859480000|2022-06-10 11:11:20|549.74|547.34|550.23|547.83|550.23|547.83|549.74|547.34|0
1654859490000|2022-06-10 11:11:30|550.13|547.73|549.94|547.54|550.13|547.73|549.94|547.54|0
1654859500000|2022-06-10 11:11:40|549.36|546.96|549.36|546.96|549.55|547.15|549.36|546.96|0
1654859510000|2022-06-10 11:11:50|549.17|546.77|549.36|546.96|549.55|547.15|549.17|546.77|0
1654859520000|2022-06-10 11:12:00|549.55|547.15|548.79|546.39|549.55|547.15|548.79|546.39|0
1654859530000|2022-06-10 11:12:10|548.02|545.62|547.07|544.67|548.02|545.62|547.07|544.67|0
1654859540000|2022-06-10 11:12:20|546.98|544.58|548.21|545.81|548.21|545.81|546.98|544.58|0
1654859550000|2022-06-10 11:12:30|548.41|546.01|548.31|545.91|548.41|546.01|548.31|545.91|0
1654859560000|2022-06-10 11:12:40|547.93|545.53|547.17|544.77|547.93|545.53|547.17|544.77|0
1654859570000|2022-06-10 11:12:50|547.26|544.86|547.55|545.15|547.55|545.15|547.26|544.86|0
1654859580000|2022-06-10 11:13:00|547.64|545.24|547.64|545.24|548.02|545.62|547.64|545.24|0
1654859590000|2022-06-10 11:13:10|547.83|545.43|547.64|545.24|547.83|545.43|547.64|545.24|0
1654859600000|2022-06-10 11:13:20|547.74|545.34|548.21|545.81|548.21|545.81|547.74|545.34|0
1654859610000|2022-06-10 11:13:30|548.12|545.72|548.21|545.81|548.21|545.81|548.12|545.72|0
1654859620000|2022-06-10 11:13:40|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1654859630000|2022-06-10 11:13:50|548.02|545.62|548.02|545.62|548.02|545.62|547.83|545.43|0
1654859640000|2022-06-10 11:14:00|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1654859650000|2022-06-10 11:14:10|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1654859660000|2022-06-10 11:14:20|547.74|545.34|547.64|545.24|547.83|545.43|547.64|545.24|0
1654859670000|2022-06-10 11:14:30|547.55|545.15|547.64|545.24|547.74|545.34|547.55|545.15|0
1654859680000|2022-06-10 11:14:40|547.45|545.05|547.17|544.77|547.45|545.05|547.17|544.77|0
1654859690000|2022-06-10 11:14:50|547.07|544.67|547.45|545.05|547.45|545.05|547.07|544.67|0
1654859700000|2022-06-10 11:15:00|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1654859710000|2022-06-10 11:15:10|548.02|545.62|547.83|545.43|548.02|545.62|547.83|545.43|0
1654859720000|2022-06-10 11:15:20|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1654859730000|2022-06-10 11:15:30|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1654859740000|2022-06-10 11:15:40|548.4|546|548.31|545.91|548.4|546|548.31|545.91|0
1654859750000|2022-06-10 11:15:50|548.4|546|548.21|545.81|548.4|546|548.21|545.81|0
1654859760000|2022-06-10 11:16:00|548.4|546|548.4|546|548.4|546|548.4|546|0
1654859780000|2022-06-10 11:16:20|548.21|545.81|548.12|545.72|548.21|545.81|548.02|545.62|0
1654859790000|2022-06-10 11:16:30|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1654859800000|2022-06-10 11:16:40|548.12|545.72|548.02|545.62|548.12|545.72|548.02|545.62|0
1654859810000|2022-06-10 11:16:50|547.83|545.43|548.02|545.62|548.02|545.62|547.83|545.43|0
1654859820000|2022-06-10 11:17:00|548.6|546.2|548.21|545.81|548.6|546.2|548.02|545.62|0
1654859830000|2022-06-10 11:17:10|548.12|545.72|548.6|546.2|548.6|546.2|547.93|545.53|0
1654859840000|2022-06-10 11:17:20|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1654859850000|2022-06-10 11:17:30|548.6|546.2|548.31|545.91|548.6|546.2|548.31|545.91|0
1654859860000|2022-06-10 11:17:40|548.4|546|548.6|546.2|548.6|546.2|548.4|546|0
1654859870000|2022-06-10 11:17:50|548.79|546.39|548.79|546.39|548.79|546.39|548.6|546.2|0
1654859880000|2022-06-10 11:18:00|548.6|546.2|548.4|546|548.6|546.2|548.4|546|0
1654859890000|2022-06-10 11:18:10|548.31|545.91|548.4|546|548.4|546|548.31|545.91|0
1654859900000|2022-06-10 11:18:20|548.79|546.39|548.69|546.29|548.79|546.39|548.59|546.19|0
1654859910000|2022-06-10 11:18:30|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1654859920000|2022-06-10 11:18:40|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1654859930000|2022-06-10 11:18:50|549.17|546.77|549.84|547.44|549.93|547.53|549.17|546.77|0
1654859940000|2022-06-10 11:19:00|549.74|547.34|549.93|547.53|549.93|547.53|549.74|547.34|0
1654859950000|2022-06-10 11:19:10|549.74|547.34|549.93|547.53|549.93|547.53|549.74|547.34|0
1654859960000|2022-06-10 11:19:20|549.74|547.34|549.74|547.34|549.93|547.53|549.74|547.34|0
1654859970000|2022-06-10 11:19:30|549.84|547.44|549.93|547.53|550.12|547.72|549.84|547.44|0
1654859980000|2022-06-10 11:19:40|550.32|547.92|550.32|547.92|550.42|548.02|550.32|547.92|0
1654859990000|2022-06-10 11:19:50|550.51|548.11|550.51|548.11|550.51|548.11|550.32|547.92|0
1654860000000|2022-06-10 11:20:00|550.7|548.3|550.89|548.49|550.89|548.49|550.7|548.3|0
1654860010000|2022-06-10 11:20:10|551.08|548.68|550.89|548.49|551.08|548.68|550.89|548.49|0
1654860020000|2022-06-10 11:20:20|550.7|548.3|549.65|547.25|550.7|548.3|549.65|547.25|0
1654860030000|2022-06-10 11:20:30|549.74|547.34|549.84|547.44|549.93|547.53|549.74|547.34|0
1654860040000|2022-06-10 11:20:40|549.74|547.34|549.46|547.06|549.74|547.34|549.46|547.06|0
1654860050000|2022-06-10 11:20:50|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1654860070000|2022-06-10 11:21:10|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1654860080000|2022-06-10 11:21:20|549.55|547.15|549.74|547.34|549.93|547.53|549.55|547.15|0
1654860090000|2022-06-10 11:21:30|549.65|547.25|549.46|547.06|549.74|547.34|549.46|547.06|0
1654860100000|2022-06-10 11:21:40|549.36|546.96|548.98|546.58|549.36|546.96|548.98|546.58|0
1654860110000|2022-06-10 11:21:50|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1654860120000|2022-06-10 11:22:00|548.98|546.58|549.46|547.06|549.55|547.15|548.98|546.58|0
1654860130000|2022-06-10 11:22:10|549.55|547.15|549.74|547.34|549.74|547.34|549.55|547.15|0
1654860140000|2022-06-10 11:22:20|549.55|547.15|549.74|547.34|549.74|547.34|549.55|547.15|0
1654860150000|2022-06-10 11:22:30|549.84|547.44|550.12|547.72|550.12|547.72|549.84|547.44|0
1654860160000|2022-06-10 11:22:40|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1654860170000|2022-06-10 11:22:50|549.93|547.53|549.93|547.53|549.93|547.53|549.84|547.44|0
1654860180000|2022-06-10 11:23:00|550.12|547.72|549.55|547.15|550.12|547.72|549.55|547.15|0
1654860190000|2022-06-10 11:23:10|549.74|547.34|549.55|547.15|549.74|547.34|549.55|547.15|0
1654860200000|2022-06-10 11:23:20|549.46|547.06|549.17|546.77|549.46|547.06|549.17|546.77|0
1654860210000|2022-06-10 11:23:30|549.27|546.87|550.12|547.72|550.12|547.72|549.27|546.87|0
1654860220000|2022-06-10 11:23:40|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1654860230000|2022-06-10 11:23:50|549.84|547.44|549.36|546.96|549.84|547.44|549.07|546.67|0
1654860240000|2022-06-10 11:24:00|549.17|546.77|549.17|546.77|549.17|546.77|548.98|546.58|0
1654860250000|2022-06-10 11:24:10|548.98|546.58|548.98|546.58|548.98|546.58|548.59|546.19|0
1654860260000|2022-06-10 11:24:20|549.74|547.34|550.12|547.72|550.12|547.72|549.74|547.34|0
1654860270000|2022-06-10 11:24:30|549.65|547.25|549.74|547.34|549.74|547.34|549.65|547.25|0
1654860280000|2022-06-10 11:24:40|549.93|547.53|549.65|547.25|550.12|547.72|549.65|547.25|0
1654860290000|2022-06-10 11:24:50|549.74|547.34|549.74|547.34|549.74|547.34|549.65|547.25|0
1654860300000|2022-06-10 11:25:00|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1654860310000|2022-06-10 11:25:10|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1654860330000|2022-06-10 11:25:30|548.97|546.57|549.17|546.77|549.17|546.77|548.97|546.57|0
1654860340000|2022-06-10 11:25:40|549.74|547.34|549.36|546.96|549.74|547.34|549.36|546.96|0
1654860350000|2022-06-10 11:25:50|549.55|547.15|549.55|547.15|549.55|547.15|549.55|547.15|0
1654860370000|2022-06-10 11:26:10|549.74|547.34|550.51|548.11|550.51|548.11|549.74|547.34|0
1654860390000|2022-06-10 11:26:30|550.12|547.72|549.55|547.15|550.12|547.72|549.17|546.77|0
1654860400000|2022-06-10 11:26:40|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1654860410000|2022-06-10 11:26:50|549.17|546.77|549.36|546.96|549.36|546.96|549.17|546.77|0
1654860420000|2022-06-10 11:27:00|549.17|546.77|549.17|546.77|549.36|546.96|549.17|546.77|0
1654860430000|2022-06-10 11:27:10|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1654860440000|2022-06-10 11:27:20|548.97|546.57|549.17|546.77|549.17|546.77|548.97|546.57|0
1654860450000|2022-06-10 11:27:30|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1654860460000|2022-06-10 11:27:40|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1654860490000|2022-06-10 11:28:10|548.97|546.57|549.17|546.77|549.17|546.77|548.97|546.57|0
1654860500000|2022-06-10 11:28:20|548.97|546.57|549.17|546.77|549.17|546.77|548.97|546.57|0
1654860510000|2022-06-10 11:28:30|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1654860530000|2022-06-10 11:28:50|548.78|546.38|549.17|546.77|549.17|546.77|548.78|546.38|0
1654860540000|2022-06-10 11:29:00|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1654860550000|2022-06-10 11:29:10|548.97|546.57|549.16|546.76|549.16|546.76|548.97|546.57|0
1654860570000|2022-06-10 11:29:30|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1654860580000|2022-06-10 11:29:40|548.97|546.57|548.4|546|548.97|546.57|548.4|546|0
1654860590000|2022-06-10 11:29:50|548.78|546.38|548.78|546.38|548.78|546.38|548.59|546.19|0
1654860600000|2022-06-10 11:30:00|549.16|546.76|548.97|546.57|549.16|546.76|548.97|546.57|0
1654860610000|2022-06-10 11:30:10|548.78|546.38|548.4|546|548.78|546.38|548.4|546|0
1654860620000|2022-06-10 11:30:20|548.59|546.19|548.4|546|548.59|546.19|548.4|546|0
1654860630000|2022-06-10 11:30:30|548.21|545.81|547.83|545.43|548.21|545.81|547.83|545.43|0
1654860640000|2022-06-10 11:30:40|548.21|545.81|547.44|545.04|548.21|545.81|547.44|545.04|0
1654860650000|2022-06-10 11:30:50|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1654860660000|2022-06-10 11:31:00|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1654860670000|2022-06-10 11:31:10|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1654860680000|2022-06-10 11:31:20|546.87|544.47|546.68|544.28|546.87|544.47|546.68|544.28|0
1654860690000|2022-06-10 11:31:30|546.49|544.09|545.92|543.52|546.49|544.09|545.92|543.52|0
1654860700000|2022-06-10 11:31:40|545.64|543.24|545.35|542.95|545.73|543.33|545.35|542.95|0
1654860710000|2022-06-10 11:31:50|545.45|543.05|545.16|542.76|545.45|543.05|545.16|542.76|0
1654860720000|2022-06-10 11:32:00|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1654860730000|2022-06-10 11:32:10|545.16|542.76|544.77|542.37|545.16|542.76|544.77|542.37|0
1654860740000|2022-06-10 11:32:20|544.97|542.57|545.16|542.76|545.16|542.76|544.77|542.37|0
1654860750000|2022-06-10 11:32:30|545.35|542.95|545.16|542.76|545.35|542.95|545.16|542.76|0
1654860760000|2022-06-10 11:32:40|544.77|542.37|544.77|542.37|544.77|542.37|544.77|542.37|0
1654860770000|2022-06-10 11:32:50|545.16|542.76|544.77|542.37|545.16|542.76|544.77|542.37|0
1654860780000|2022-06-10 11:33:00|544.58|542.18|544.01|541.61|544.58|542.18|544.01|541.61|0
1654860800000|2022-06-10 11:33:20|543.82|541.42|544.01|541.61|544.01|541.61|543.82|541.42|0
1654860810000|2022-06-10 11:33:30|544.2|541.8|544.2|541.8|544.2|541.8|544.01|541.61|0
1654860820000|2022-06-10 11:33:40|544.11|541.71|544.2|541.8|544.2|541.8|544.01|541.61|0
1654860830000|2022-06-10 11:33:50|544.39|541.99|544.39|541.99|544.39|541.99|544.2|541.8|0
1654860840000|2022-06-10 11:34:00|544.58|542.18|544.39|541.99|544.58|542.18|544.39|541.99|0
1654860850000|2022-06-10 11:34:10|544.77|542.37|544.39|541.99|544.77|542.37|544.39|541.99|0
1654860860000|2022-06-10 11:34:20|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1654860870000|2022-06-10 11:34:30|544.39|541.99|544.39|541.99|544.39|541.99|544.2|541.8|0
1654860880000|2022-06-10 11:34:40|544.58|542.18|544.77|542.37|544.77|542.37|544.58|542.18|0
1654860890000|2022-06-10 11:34:50|544.68|542.28|544.77|542.37|544.77|542.37|544.68|542.28|0
1654860900000|2022-06-10 11:35:00|544.96|542.56|545.35|542.95|545.35|542.95|544.96|542.56|0
1654860910000|2022-06-10 11:35:10|545.54|543.14|545.25|542.85|545.54|543.14|545.25|542.85|0
1654860920000|2022-06-10 11:35:20|545.35|542.95|544.39|541.99|545.35|542.95|544.39|541.99|0
1654860930000|2022-06-10 11:35:30|544.58|542.18|544.58|542.18|544.87|542.47|544.58|542.18|0
1654860940000|2022-06-10 11:35:40|544.2|541.8|544.01|541.61|544.2|541.8|543.92|541.52|0
1654860950000|2022-06-10 11:35:50|543.82|541.42|543.63|541.23|543.82|541.42|543.63|541.23|0
1654860960000|2022-06-10 11:36:00|543.82|541.42|544.39|541.99|544.39|541.99|543.82|541.42|0
1654860970000|2022-06-10 11:36:10|542.49|540.09|541.92|539.52|542.49|540.09|541.92|539.52|0
1654860980000|2022-06-10 11:36:20|541.73|539.33|542.11|539.71|542.11|539.71|541.73|539.33|0
1654860990000|2022-06-10 11:36:30|542.87|540.47|543.06|540.66|543.06|540.66|542.68|540.28|0
1654861000000|2022-06-10 11:36:40|543.25|540.85|543.25|540.85|543.44|541.04|543.25|540.85|0
1654861010000|2022-06-10 11:36:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1654861020000|2022-06-10 11:37:00|544.01|541.61|544.2|541.8|544.2|541.8|544.01|541.61|0
1654861030000|2022-06-10 11:37:10|544.58|542.18|544.87|542.47|544.96|542.56|544.58|542.18|0
1654861040000|2022-06-10 11:37:20|544.77|542.37|545.34|542.94|545.34|542.94|544.77|542.37|0
1654861050000|2022-06-10 11:37:30|545.15|542.75|544.96|542.56|545.15|542.75|544.96|542.56|0
1654861060000|2022-06-10 11:37:40|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1654861070000|2022-06-10 11:37:50|545.34|542.94|545.34|542.94|545.34|542.94|545.15|542.75|0
1654861080000|2022-06-10 11:38:00|545.15|542.75|545.15|542.75|545.34|542.94|545.15|542.75|0
1654861090000|2022-06-10 11:38:10|545.53|543.13|545.44|543.04|545.53|543.13|545.44|543.04|0
1654861100000|2022-06-10 11:38:20|545.53|543.13|546.34|543.94|546.34|543.94|545.53|543.13|0
1654861110000|2022-06-10 11:38:30|546.24|543.84|545.86|543.46|546.24|543.84|545.86|543.46|0
1654861120000|2022-06-10 11:38:40|546.24|543.84|547|544.6|547|544.6|546.24|543.84|0
1654861130000|2022-06-10 11:38:50|546.81|544.41|547.19|544.79|547.19|544.79|546.81|544.41|0
1654861140000|2022-06-10 11:39:00|547.38|544.98|547.19|544.79|547.38|544.98|547.19|544.79|0
1654861150000|2022-06-10 11:39:10|547.38|544.98|547.57|545.17|547.57|545.17|547.38|544.98|0
1654861160000|2022-06-10 11:39:20|547.38|544.98|547.19|544.79|547.38|544.98|547.19|544.79|0
1654861170000|2022-06-10 11:39:30|547.38|544.98|547.19|544.79|547.38|544.98|547.19|544.79|0
1654861180000|2022-06-10 11:39:40|547|544.6|547|544.6|547|544.6|547|544.6|0
1654861190000|2022-06-10 11:39:50|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1654861200000|2022-06-10 11:40:00|547|544.6|547.19|544.79|547.19|544.79|547|544.6|0
1654861210000|2022-06-10 11:40:10|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1654861220000|2022-06-10 11:40:20|547.57|545.17|547.57|545.17|547.57|545.17|547.38|544.98|0
1654861230000|2022-06-10 11:40:30|547.76|545.36|547.76|545.36|547.76|545.36|547.57|545.17|0
1654861240000|2022-06-10 11:40:40|547.67|545.27|547.67|545.27|547.67|545.27|547.67|545.27|0
1654861250000|2022-06-10 11:40:50|547.76|545.36|547.57|545.17|547.76|545.36|547.57|545.17|0
1654861260000|2022-06-10 11:41:00|547.19|544.79|547|544.6|547.19|544.79|547|544.6|0
1654861270000|2022-06-10 11:41:10|546.62|544.22|546.34|543.94|546.62|544.22|546.34|543.94|0
1654861280000|2022-06-10 11:41:20|546.81|544.41|546.62|544.22|546.81|544.41|546.62|544.22|0
1654861290000|2022-06-10 11:41:30|546.43|544.03|546.24|543.84|546.53|544.13|546.24|543.84|0
1654861300000|2022-06-10 11:41:40|546.15|543.75|546.05|543.65|546.24|543.84|545.86|543.46|0
1654861310000|2022-06-10 11:41:50|545.86|543.46|546.05|543.65|546.05|543.65|545.86|543.46|0
1654861320000|2022-06-10 11:42:00|546.43|544.03|546.62|544.22|546.62|544.22|546.43|544.03|0
1654861330000|2022-06-10 11:42:10|546.81|544.41|546.43|544.03|546.81|544.41|546.43|544.03|0
1654861340000|2022-06-10 11:42:20|546.62|544.22|546.81|544.41|546.81|544.41|546.62|544.22|0
1654861350000|2022-06-10 11:42:30|547|544.6|546.81|544.41|547|544.6|546.81|544.41|0
1654861360000|2022-06-10 11:42:40|546.72|544.32|546.62|544.22|546.81|544.41|546.62|544.22|0
1654861370000|2022-06-10 11:42:50|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1654861380000|2022-06-10 11:43:00|546.81|544.41|546.81|544.41|547|544.6|546.81|544.41|0
1654861390000|2022-06-10 11:43:10|547|544.6|547|544.6|547|544.6|547|544.6|0
1654861400000|2022-06-10 11:43:20|546.81|544.41|546.62|544.22|546.81|544.41|546.62|544.22|0
1654861410000|2022-06-10 11:43:30|546.81|544.41|547|544.6|547|544.6|546.81|544.41|0
1654861430000|2022-06-10 11:43:50|546.81|544.41|547.19|544.79|547.19|544.79|546.81|544.41|0
1654861440000|2022-06-10 11:44:00|547.38|544.98|547.95|545.55|547.95|545.55|547.38|544.98|0
1654861450000|2022-06-10 11:44:10|547.86|545.46|546.62|544.22|547.86|545.46|546.62|544.22|0
1654861460000|2022-06-10 11:44:20|546.43|544.03|546.81|544.41|546.81|544.41|546.43|544.03|0
1654861470000|2022-06-10 11:44:30|547|544.6|546.81|544.41|547|544.6|546.81|544.41|0
1654861480000|2022-06-10 11:44:40|546.62|544.22|546.43|544.03|546.62|544.22|546.43|544.03|0
1654861490000|2022-06-10 11:44:50|546.24|543.84|546.43|544.03|546.43|544.03|546.24|543.84|0
1654861500000|2022-06-10 11:45:00|546.24|543.84|546.05|543.65|546.24|543.84|546.05|543.65|0
1654861510000|2022-06-10 11:45:10|546.24|543.84|546.43|544.03|546.43|544.03|546.24|543.84|0
1654861520000|2022-06-10 11:45:20|546.15|543.75|546.24|543.84|546.24|543.84|546.15|543.75|0
1654861530000|2022-06-10 11:45:30|546.15|543.75|545.67|543.27|546.15|543.75|545.67|543.27|0
1654861540000|2022-06-10 11:45:40|545.48|543.08|545.48|543.08|545.48|543.08|545.39|542.99|0
1654861550000|2022-06-10 11:45:50|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1654861560000|2022-06-10 11:46:00|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1654861570000|2022-06-10 11:46:10|546.05|543.65|546.43|544.03|546.43|544.03|546.05|543.65|0
1654861580000|2022-06-10 11:46:20|546.24|543.84|545.96|543.56|546.24|543.84|545.86|543.46|0
1654861590000|2022-06-10 11:46:30|546.05|543.65|546.24|543.84|546.24|543.84|546.05|543.65|0
1654861600000|2022-06-10 11:46:40|546.34|543.94|546.43|544.03|546.43|544.03|546.34|543.94|0
1654861610000|2022-06-10 11:46:50|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1654861620000|2022-06-10 11:47:00|546.81|544.41|546.43|544.03|546.81|544.41|546.43|544.03|0
1654861630000|2022-06-10 11:47:10|546.24|543.84|546.24|543.84|546.43|544.03|546.24|543.84|0
1654861640000|2022-06-10 11:47:20|546.43|544.03|546.43|544.03|546.62|544.22|546.43|544.03|0
1654861650000|2022-06-10 11:47:30|546.81|544.41|547|544.6|547|544.6|546.81|544.41|0
1654861660000|2022-06-10 11:47:40|546.81|544.41|547|544.6|547|544.6|546.81|544.41|0
1654861670000|2022-06-10 11:47:50|547.1|544.7|546.43|544.03|547.1|544.7|546.43|544.03|0
1654861690000|2022-06-10 11:48:10|546.62|544.22|546.43|544.03|546.62|544.22|546.43|544.03|0
1654861700000|2022-06-10 11:48:20|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1654861710000|2022-06-10 11:48:30|546.81|544.41|547|544.6|547|544.6|546.81|544.41|0
1654861720000|2022-06-10 11:48:40|547.1|544.7|547.38|544.98|547.38|544.98|547.1|544.7|0
1654861730000|2022-06-10 11:48:50|547.29|544.89|547.38|544.98|547.38|544.98|547.19|544.79|0
1654861740000|2022-06-10 11:49:00|547.95|545.55|547.76|545.36|547.95|545.55|547.57|545.17|0
1654861750000|2022-06-10 11:49:10|547.95|545.55|547.76|545.36|547.95|545.55|547.57|545.17|0
1654861760000|2022-06-10 11:49:20|547.57|545.17|547.57|545.17|547.57|545.17|547.38|544.98|0
1654861770000|2022-06-10 11:49:30|547.76|545.36|547.67|545.27|547.76|545.36|547.67|545.27|0
1654861780000|2022-06-10 11:49:40|547.57|545.17|547|544.6|547.57|545.17|547|544.6|0
1654861790000|2022-06-10 11:49:50|547.1|544.7|547.19|544.79|547.19|544.79|547.1|544.7|0
1654861800000|2022-06-10 11:50:00|547.38|544.98|547.19|544.79|547.57|545.17|547.19|544.79|0
1654861810000|2022-06-10 11:50:10|547|544.6|546.81|544.41|547|544.6|546.81|544.41|0
1654861820000|2022-06-10 11:50:20|547|544.6|547|544.6|547|544.6|547|544.6|0
1654861830000|2022-06-10 11:50:30|547.38|544.98|547.19|544.79|547.38|544.98|547.19|544.79|0
1654861850000|2022-06-10 11:50:50|547|544.6|546.91|544.51|547|544.6|546.62|544.22|0
1654861860000|2022-06-10 11:51:00|546.81|544.41|546.81|544.41|547|544.6|546.81|544.41|0
1654861870000|2022-06-10 11:51:10|546.91|544.51|547|544.6|547|544.6|546.91|544.51|0
1654861880000|2022-06-10 11:51:20|546.81|544.41|546.72|544.32|546.81|544.41|546.72|544.32|0
1654861890000|2022-06-10 11:51:30|547|544.6|547|544.6|547|544.6|547|544.6|0
1654861900000|2022-06-10 11:51:40|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1654861910000|2022-06-10 11:51:50|547.57|545.17|547.67|545.27|547.76|545.36|547.57|545.17|0
1654861920000|2022-06-10 11:52:00|547.76|545.36|547.86|545.46|547.86|545.46|547.76|545.36|0
1654861930000|2022-06-10 11:52:10|547.95|545.55|547.76|545.36|547.95|545.55|547.76|545.36|0
1654861940000|2022-06-10 11:52:20|547.95|545.55|547.95|545.55|547.95|545.55|547.76|545.36|0
1654861950000|2022-06-10 11:52:30|548.14|545.74|547.95|545.55|548.14|545.74|547.95|545.55|0
1654861960000|2022-06-10 11:52:40|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1654861980000|2022-06-10 11:53:00|547.76|545.36|547.67|545.27|547.76|545.36|547.67|545.27|0
1654861990000|2022-06-10 11:53:10|547.76|545.36|547.76|545.36|547.76|545.36|547.57|545.17|0
1654862000000|2022-06-10 11:53:20|547.95|545.55|547.76|545.36|547.95|545.55|547.76|545.36|0
1654862010000|2022-06-10 11:53:30|547.95|545.55|548.14|545.74|548.14|545.74|547.76|545.36|0
1654862020000|2022-06-10 11:53:40|547.95|545.55|547.86|545.46|547.95|545.55|547.76|545.36|0
1654862030000|2022-06-10 11:53:50|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1654862040000|2022-06-10 11:54:00|548.05|545.65|547.76|545.36|548.05|545.65|547.76|545.36|0
1654862050000|2022-06-10 11:54:10|547.95|545.55|547.76|545.36|548.14|545.74|547.76|545.36|0
1654862060000|2022-06-10 11:54:20|547.95|545.55|548.14|545.74|548.14|545.74|547.95|545.55|0
1654862080000|2022-06-10 11:54:40|548.33|545.93|548.14|545.74|548.33|545.93|548.14|545.74|0
1654862090000|2022-06-10 11:54:50|548.24|545.84|547.95|545.55|548.24|545.84|547.95|545.55|0
1654862100000|2022-06-10 11:55:00|548.14|545.74|548.14|545.74|548.14|545.74|547.95|545.55|0
1654862110000|2022-06-10 11:55:10|547.95|545.55|548.43|546.03|548.43|546.03|547.95|545.55|0
1654862120000|2022-06-10 11:55:20|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1654862130000|2022-06-10 11:55:30|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1654862140000|2022-06-10 11:55:40|548.71|546.31|548.71|546.31|548.71|546.31|548.52|546.12|0
1654862150000|2022-06-10 11:55:50|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1654862160000|2022-06-10 11:56:00|548.81|546.41|548.81|546.41|548.81|546.41|548.81|546.41|0
1654862170000|2022-06-10 11:56:10|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1654862180000|2022-06-10 11:56:20|548.43|546.03|548.52|546.12|548.52|546.12|548.43|546.03|0
1654862190000|2022-06-10 11:56:30|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1654862200000|2022-06-10 11:56:40|548.62|546.22|548.14|545.74|548.71|546.31|548.14|545.74|0
1654862210000|2022-06-10 11:56:50|548.33|545.93|548.14|545.74|548.71|546.31|548.14|545.74|0
1654862220000|2022-06-10 11:57:00|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1654862230000|2022-06-10 11:57:10|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1654862240000|2022-06-10 11:57:20|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1654862250000|2022-06-10 11:57:30|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1654862260000|2022-06-10 11:57:40|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1654862280000|2022-06-10 11:58:00|548.33|545.93|548.62|546.22|548.62|546.22|548.33|545.93|0
1654862290000|2022-06-10 11:58:10|547.38|544.98|546.62|544.22|547.38|544.98|546.62|544.22|0
1654862300000|2022-06-10 11:58:20|546.43|544.03|546.62|544.22|546.62|544.22|546.43|544.03|0
1654862310000|2022-06-10 11:58:30|547.57|545.17|547.95|545.55|547.95|545.55|547.57|545.17|0
1654862320000|2022-06-10 11:58:40|548.33|545.93|548.71|546.31|548.71|546.31|548.33|545.93|0
1654862330000|2022-06-10 11:58:50|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1654862340000|2022-06-10 11:59:00|548.43|546.03|548.33|545.93|548.43|546.03|547.95|545.55|0
1654862350000|2022-06-10 11:59:10|548.43|546.03|548.52|546.12|548.52|546.12|548.43|546.03|0
1654862360000|2022-06-10 11:59:20|548.71|546.31|549.09|546.69|549.09|546.69|548.71|546.31|0
1654862370000|2022-06-10 11:59:30|549.28|546.88|549|546.6|549.28|546.88|548.9|546.5|0
1654862380000|2022-06-10 11:59:40|549.09|546.69|548.9|546.5|549.09|546.69|548.9|546.5|0
1654862390000|2022-06-10 11:59:50|549.19|546.79|549.28|546.88|549.28|546.88|549.09|546.69|0
1654862400000|2022-06-10 12:00:00|549.09|546.69|548.33|545.93|549.09|546.69|548.33|545.93|0
1654862410000|2022-06-10 12:00:10|548.52|546.12|548.33|545.93|548.52|546.12|548.33|545.93|0
1654862420000|2022-06-10 12:00:20|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1654862430000|2022-06-10 12:00:30|548.9|546.5|548.52|546.12|548.9|546.5|548.52|546.12|0
1654862440000|2022-06-10 12:00:40|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1654862450000|2022-06-10 12:00:50|548.71|546.31|548.71|546.31|548.81|546.41|548.71|546.31|0
1654862460000|2022-06-10 12:01:00|548.52|546.12|548.24|545.84|548.52|546.12|548.14|545.74|0
1654862470000|2022-06-10 12:01:10|548.14|545.74|547|544.6|548.14|545.74|547|544.6|0
1654862480000|2022-06-10 12:01:20|547.1|544.7|547|544.6|547.19|544.79|547|544.6|0
1654862490000|2022-06-10 12:01:30|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1654862500000|2022-06-10 12:01:40|547.19|544.79|547.19|544.79|547.19|544.79|547|544.6|0
1654862510000|2022-06-10 12:01:50|546.81|544.41|545.66|543.26|546.81|544.41|545.66|543.26|0
1654862520000|2022-06-10 12:02:00|545.57|543.17|545.28|542.88|546.14|543.74|545.09|542.69|0
1654862530000|2022-06-10 12:02:10|545.47|543.07|545.28|542.88|545.47|543.07|545.09|542.69|0
1654862540000|2022-06-10 12:02:20|545.47|543.07|545.47|543.07|545.47|543.07|545.09|542.69|0
1654862550000|2022-06-10 12:02:30|545.85|543.45|546.04|543.64|546.04|543.64|545.85|543.45|0
1654862560000|2022-06-10 12:02:40|546.23|543.83|547.29|544.89|547.29|544.89|546.23|543.83|0
1654862570000|2022-06-10 12:02:50|547.38|544.98|546.81|544.41|547.38|544.98|546.81|544.41|0
1654862580000|2022-06-10 12:03:00|547.57|545.17|547.95|545.55|548.52|546.12|547.57|545.17|0
1654862590000|2022-06-10 12:03:10|548.33|545.93|548.71|546.31|548.9|546.5|548.33|545.93|0
1654862600000|2022-06-10 12:03:20|548.9|546.5|548.71|546.31|549.09|546.69|548.71|546.31|0
1654862610000|2022-06-10 12:03:30|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1654862620000|2022-06-10 12:03:40|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1654862630000|2022-06-10 12:03:50|547.95|545.55|548.33|545.93|548.33|545.93|547.76|545.36|0
1654862640000|2022-06-10 12:04:00|548.14|545.74|548.33|545.93|548.33|545.93|548.14|545.74|0
1654862650000|2022-06-10 12:04:10|547.95|545.55|548.14|545.74|548.14|545.74|547.95|545.55|0
1654862660000|2022-06-10 12:04:20|547.95|545.55|548.33|545.93|548.33|545.93|547.95|545.55|0
1654862670000|2022-06-10 12:04:30|548.14|545.74|547.76|545.36|548.14|545.74|547.76|545.36|0
1654862680000|2022-06-10 12:04:40|547.57|545.17|547.95|545.55|547.95|545.55|547.57|545.17|0
1654862690000|2022-06-10 12:04:50|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1654862700000|2022-06-10 12:05:00|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1654862710000|2022-06-10 12:05:10|547.57|545.17|547.76|545.36|547.86|545.46|547.57|545.17|0
1654862720000|2022-06-10 12:05:20|547.19|544.79|547.19|544.79|547.38|544.98|547.19|544.79|0
1654862730000|2022-06-10 12:05:30|547|544.6|546.42|544.02|547|544.6|546.42|544.02|0
1654862740000|2022-06-10 12:05:40|546.23|543.83|546.8|544.4|546.8|544.4|546.23|543.83|0
1654862750000|2022-06-10 12:05:50|546.61|544.21|546.52|544.12|546.61|544.21|546.42|544.02|0
1654862760000|2022-06-10 12:06:00|546.42|544.02|546.23|543.83|547.19|544.79|546.23|543.83|0
1654862770000|2022-06-10 12:06:10|546.42|544.02|546.23|543.83|546.42|544.02|546.23|543.83|0
1654862780000|2022-06-10 12:06:20|546.42|544.02|546.61|544.21|546.8|544.4|546.42|544.02|0
1654862790000|2022-06-10 12:06:30|546.42|544.02|546.23|543.83|546.42|544.02|546.23|543.83|0
1654862800000|2022-06-10 12:06:40|546.42|544.02|546.23|543.83|546.42|544.02|546.04|543.64|0
1654862810000|2022-06-10 12:06:50|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1654862820000|2022-06-10 12:07:00|545.66|543.26|545.09|542.69|545.66|543.26|545.09|542.69|0
1654862830000|2022-06-10 12:07:10|544.9|542.5|545.28|542.88|545.28|542.88|544.9|542.5|0
1654862840000|2022-06-10 12:07:20|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1654862850000|2022-06-10 12:07:30|545.38|542.98|545.47|543.07|545.47|543.07|545.28|542.88|0
1654862860000|2022-06-10 12:07:40|545.28|542.88|545.66|543.26|545.66|543.26|545.28|542.88|0
1654862870000|2022-06-10 12:07:50|545.47|543.07|545.66|543.26|545.76|543.36|545.47|543.07|0
1654862880000|2022-06-10 12:08:00|545.85|543.45|546.04|543.64|546.04|543.64|545.85|543.45|0
1654862890000|2022-06-10 12:08:10|545.85|543.45|546.23|543.83|546.23|543.83|545.85|543.45|0
1654862900000|2022-06-10 12:08:20|546.04|543.64|545.85|543.45|546.04|543.64|545.85|543.45|0
1654862910000|2022-06-10 12:08:30|546.04|543.64|545.85|543.45|546.04|543.64|545.85|543.45|0
1654862920000|2022-06-10 12:08:40|545.66|543.26|545.66|543.26|545.85|543.45|545.66|543.26|0
1654862930000|2022-06-10 12:08:50|545.57|543.17|545.28|542.88|545.57|543.17|545.19|542.79|0
1654862940000|2022-06-10 12:09:00|545.47|543.07|545.19|542.79|545.47|543.07|545.19|542.79|0
1654862950000|2022-06-10 12:09:10|545.09|542.69|545.66|543.26|545.66|543.26|545.09|542.69|0
1654862960000|2022-06-10 12:09:20|545.85|543.45|545.28|542.88|545.85|543.45|545.28|542.88|0
1654862970000|2022-06-10 12:09:30|545.09|542.69|545.47|543.07|545.47|543.07|545.09|542.69|0
1654862980000|2022-06-10 12:09:40|545.66|543.26|545.85|543.45|545.85|543.45|545.66|543.26|0
1654862990000|2022-06-10 12:09:50|545.47|543.07|545.28|542.88|545.47|543.07|545.28|542.88|0
1654863000000|2022-06-10 12:10:00|545.09|542.69|545.28|542.88|545.28|542.88|545.09|542.69|0
1654863010000|2022-06-10 12:10:10|545.09|542.69|545.47|543.07|545.47|543.07|545.09|542.69|0
1654863020000|2022-06-10 12:10:20|545.28|542.88|545.47|543.07|545.47|543.07|545.28|542.88|0
1654863030000|2022-06-10 12:10:30|545.19|542.79|545.47|543.07|545.47|543.07|545.19|542.79|0
1654863040000|2022-06-10 12:10:40|545.28|542.88|545.09|542.69|545.28|542.88|545.09|542.69|0
1654863050000|2022-06-10 12:10:50|545.28|542.88|545.66|543.26|545.66|543.26|545.28|542.88|0
1654863060000|2022-06-10 12:11:00|546.04|543.64|545.47|543.07|546.04|543.64|545.47|543.07|0
1654863070000|2022-06-10 12:11:10|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1654863080000|2022-06-10 12:11:20|545.47|543.07|545.09|542.69|545.47|543.07|545.09|542.69|0
1654863090000|2022-06-10 12:11:30|545.19|542.79|545.09|542.69|545.28|542.88|545.09|542.69|0
1654863100000|2022-06-10 12:11:40|545.28|542.88|545.09|542.69|545.28|542.88|545.09|542.69|0
1654863110000|2022-06-10 12:11:50|544.9|542.5|544.9|542.5|545.09|542.69|544.9|542.5|0
1654863130000|2022-06-10 12:12:10|545.09|542.69|544.71|542.31|545.09|542.69|544.71|542.31|0
1654863140000|2022-06-10 12:12:20|544.52|542.12|544.71|542.31|544.71|542.31|544.52|542.12|0
1654863150000|2022-06-10 12:12:30|544.52|542.12|544.62|542.22|544.62|542.22|544.52|542.12|0
1654863160000|2022-06-10 12:12:40|544.52|542.12|544.9|542.5|544.9|542.5|544.52|542.12|0
1654863170000|2022-06-10 12:12:50|544.71|542.31|544.52|542.12|544.71|542.31|544.14|541.74|0
1654863200000|2022-06-10 12:13:20|544.71|542.31|545.28|542.88|545.28|542.88|544.71|542.31|0
1654863210000|2022-06-10 12:13:30|545.09|542.69|545.66|543.26|545.66|543.26|545.09|542.69|0
1654863220000|2022-06-10 12:13:40|545.85|543.45|545.28|542.88|545.95|543.55|545.28|542.88|0
1654863230000|2022-06-10 12:13:50|545.47|543.07|545.66|543.26|545.66|543.26|545.38|542.98|0
1654863240000|2022-06-10 12:14:00|545.57|543.17|545.09|542.69|545.57|543.17|545.09|542.69|0
1654863250000|2022-06-10 12:14:10|544.9|542.5|544.9|542.5|545.09|542.69|544.9|542.5|0
1654863260000|2022-06-10 12:14:20|545|542.6|544.71|542.31|545.09|542.69|544.71|542.31|0
1654863270000|2022-06-10 12:14:30|544.52|542.12|544.71|542.31|544.71|542.31|544.52|542.12|0
1654863280000|2022-06-10 12:14:40|544.52|542.12|544.52|542.12|544.71|542.31|544.52|542.12|0
1654863290000|2022-06-10 12:14:50|544.71|542.31|544.33|541.93|544.71|542.31|544.33|541.93|0
1654863300000|2022-06-10 12:15:00|544.52|542.12|544.14|541.74|544.52|542.12|544.14|541.74|0
1654863310000|2022-06-10 12:15:10|544.52|542.12|545.47|543.07|545.47|543.07|544.52|542.12|0
1654863320000|2022-06-10 12:15:20|545.19|542.79|544.05|541.65|545.19|542.79|544.05|541.65|0
1654863330000|2022-06-10 12:15:30|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1654863340000|2022-06-10 12:15:40|544.33|541.93|544.33|541.93|544.33|541.93|544.24|541.84|0
1654863350000|2022-06-10 12:15:50|544.14|541.74|544.14|541.74|544.14|541.74|543.95|541.55|0
1654863360000|2022-06-10 12:16:00|544.33|541.93|544.14|541.74|544.33|541.93|544.14|541.74|0
1654863370000|2022-06-10 12:16:10|544.05|541.65|544.14|541.74|544.14|541.74|544.05|541.65|0
1654863380000|2022-06-10 12:16:20|543.95|541.55|543.95|541.55|544.14|541.74|543.95|541.55|0
1654863390000|2022-06-10 12:16:30|544.14|541.74|544.71|542.31|544.71|542.31|544.14|541.74|0
1654863400000|2022-06-10 12:16:40|544.62|542.22|544.43|542.03|544.71|542.31|544.43|542.03|0
1654863410000|2022-06-10 12:16:50|544.33|541.93|544.71|542.31|544.71|542.31|544.33|541.93|0
1654863420000|2022-06-10 12:17:00|544.33|541.93|544.33|541.93|544.52|542.12|544.14|541.74|0
1654863430000|2022-06-10 12:17:10|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1654863440000|2022-06-10 12:17:20|544.14|541.74|543.95|541.55|544.14|541.74|543.95|541.55|0
1654863450000|2022-06-10 12:17:30|544.05|541.65|544.14|541.74|544.14|541.74|544.05|541.65|0
1654863460000|2022-06-10 12:17:40|543.95|541.55|544.14|541.74|544.14|541.74|543.95|541.55|0
1654863470000|2022-06-10 12:17:50|544.05|541.65|544.14|541.74|544.14|541.74|544.05|541.65|0
1654863480000|2022-06-10 12:18:00|543.95|541.55|544.14|541.74|544.14|541.74|543.95|541.55|0
1654863490000|2022-06-10 12:18:10|544.33|541.93|543.95|541.55|544.33|541.93|543.95|541.55|0
1654863500000|2022-06-10 12:18:20|544.14|541.74|544.33|541.93|544.33|541.93|544.14|541.74|0
1654863510000|2022-06-10 12:18:30|544.52|542.12|544.52|542.12|544.9|542.5|544.52|542.12|0
1654863520000|2022-06-10 12:18:40|544.33|541.93|544.52|542.12|544.52|542.12|544.14|541.74|0
1654863530000|2022-06-10 12:18:50|544.9|542.5|545.09|542.69|545.09|542.69|544.9|542.5|0
1654863540000|2022-06-10 12:19:00|544.71|542.31|544.71|542.31|544.71|542.31|544.52|542.12|0
1654863550000|2022-06-10 12:19:10|545.38|542.98|544.33|541.93|545.38|542.98|544.33|541.93|0
1654863560000|2022-06-10 12:19:20|544.52|542.12|544.9|542.5|544.9|542.5|544.52|542.12|0
1654863570000|2022-06-10 12:19:30|545|542.6|545.66|543.26|545.66|543.26|545|542.6|0
1654863580000|2022-06-10 12:19:40|544.71|542.31|544.71|542.31|544.71|542.31|544.52|542.12|0
1654863590000|2022-06-10 12:19:50|544.9|542.5|545.09|542.69|545.09|542.69|544.9|542.5|0
1654863600000|2022-06-10 12:20:00|544.62|542.22|544.9|542.5|544.9|542.5|544.52|542.12|0
1654863610000|2022-06-10 12:20:10|544.71|542.31|544.71|542.31|544.9|542.5|544.71|542.31|0
1654863620000|2022-06-10 12:20:20|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1654863630000|2022-06-10 12:20:30|545.66|543.26|544.81|542.41|545.66|543.26|544.81|542.41|0
1654863640000|2022-06-10 12:20:40|544.9|542.5|544.71|542.31|544.9|542.5|544.71|542.31|0
1654863650000|2022-06-10 12:20:50|544.9|542.5|544.52|542.12|544.9|542.5|544.52|542.12|0
1654863660000|2022-06-10 12:21:00|544.71|542.31|545.09|542.69|545.09|542.69|544.71|542.31|0
1654863670000|2022-06-10 12:21:10|544.9|542.5|544.81|542.41|544.9|542.5|544.71|542.31|0
1654863680000|2022-06-10 12:21:20|545.09|542.69|545.66|543.26|545.66|543.26|545.09|542.69|0
1654863690000|2022-06-10 12:21:30|545.47|543.07|545.28|542.88|545.47|543.07|545.09|542.69|0
1654863700000|2022-06-10 12:21:40|545.09|542.69|545.28|542.88|545.28|542.88|545.09|542.69|0
1654863720000|2022-06-10 12:22:00|545.09|542.69|544.9|542.5|545.09|542.69|544.9|542.5|0
1654863730000|2022-06-10 12:22:10|545.09|542.69|545|542.6|545.09|542.69|545|542.6|0
1654863740000|2022-06-10 12:22:20|545.28|542.88|545.66|543.26|545.76|543.36|545.28|542.88|0
1654863750000|2022-06-10 12:22:30|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1654863760000|2022-06-10 12:22:40|545.28|542.88|545.47|543.07|545.47|543.07|545.28|542.88|0
1654863770000|2022-06-10 12:22:50|545.38|542.98|545.28|542.88|545.47|543.07|545.28|542.88|0
1654863780000|2022-06-10 12:23:00|545.38|542.98|545.09|542.69|545.47|543.07|545.09|542.69|0
1654863790000|2022-06-10 12:23:10|544.9|542.5|544.9|542.5|545.09|542.69|544.9|542.5|0
1654863800000|2022-06-10 12:23:20|545.09|542.69|544.9|542.5|545.09|542.69|544.81|542.41|0
1654863810000|2022-06-10 12:23:30|545.09|542.69|545.28|542.88|545.28|542.88|545.09|542.69|0
1654863820000|2022-06-10 12:23:40|545.85|543.45|545.66|543.26|545.85|543.45|545.66|543.26|0
1654863830000|2022-06-10 12:23:50|545.85|543.45|546.04|543.64|546.04|543.64|545.85|543.45|0
1654863840000|2022-06-10 12:24:00|545.85|543.45|545.47|543.07|546.23|543.83|545.47|543.07|0
1654863850000|2022-06-10 12:24:10|545.28|542.88|545.28|542.88|545.28|542.88|545.09|542.69|0
1654863860000|2022-06-10 12:24:20|545.38|542.98|545|542.6|545.38|542.98|545|542.6|0
1654863870000|2022-06-10 12:24:30|544.9|542.5|545.28|542.88|545.28|542.88|544.9|542.5|0
1654863880000|2022-06-10 12:24:40|545.38|542.98|545.28|542.88|545.38|542.98|545.28|542.88|0
1654863890000|2022-06-10 12:24:50|545.19|542.79|545.09|542.69|545.28|542.88|545.09|542.69|0
1654863900000|2022-06-10 12:25:00|544.81|542.41|544.33|541.93|544.81|542.41|544.33|541.93|0
1654863910000|2022-06-10 12:25:10|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1654863920000|2022-06-10 12:25:20|544.14|541.74|543.76|541.36|544.14|541.74|543.38|540.98|0
1654863930000|2022-06-10 12:25:30|544.14|541.74|543.57|541.17|544.14|541.74|543.57|541.17|0
1654863940000|2022-06-10 12:25:40|543.38|540.98|542.53|540.13|543.38|540.98|542.53|540.13|0
1654863950000|2022-06-10 12:25:50|542.43|540.03|542.62|540.22|542.81|540.41|542.43|540.03|0
1654863960000|2022-06-10 12:26:00|542.43|540.03|542.24|539.84|542.43|540.03|542.05|539.65|0
1654863970000|2022-06-10 12:26:10|542.05|539.65|541.48|539.08|542.05|539.65|541.48|539.08|0
1654863980000|2022-06-10 12:26:20|541.67|539.27|542.05|539.65|542.05|539.65|541.67|539.27|0
1654863990000|2022-06-10 12:26:30|542.43|540.03|542.91|540.51|542.91|540.51|542.43|540.03|0
1654864000000|2022-06-10 12:26:40|542.81|540.41|543.19|540.79|543.19|540.79|542.81|540.41|0
1654864010000|2022-06-10 12:26:50|543.57|541.17|543.95|541.55|544.43|542.03|543.57|541.17|0
1654864020000|2022-06-10 12:27:00|543.76|541.36|543.57|541.17|543.76|541.36|543.19|540.79|0
1654864030000|2022-06-10 12:27:10|543.95|541.55|544.33|541.93|544.52|542.12|543.95|541.55|0
1654864040000|2022-06-10 12:27:20|544.43|542.03|543.95|541.55|544.43|542.03|543.95|541.55|0
1654864050000|2022-06-10 12:27:30|543.57|541.17|543.48|541.08|543.76|541.36|543.48|541.08|0
1654864060000|2022-06-10 12:27:40|543.95|541.55|544.14|541.74|544.14|541.74|543.76|541.36|0
1654864070000|2022-06-10 12:27:50|542.62|540.22|542.81|540.41|542.81|540.41|542.62|540.22|0
1654864080000|2022-06-10 12:28:00|542.72|540.32|542.62|540.22|542.81|540.41|542.62|540.22|0
1654864090000|2022-06-10 12:28:10|543|540.6|542.81|540.41|543|540.6|542.72|540.32|0
1654864100000|2022-06-10 12:28:20|543.38|540.98|543.38|540.98|543.38|540.98|543.29|540.89|0
1654864110000|2022-06-10 12:28:30|543|540.6|543.38|540.98|543.38|540.98|543|540.6|0
1654864120000|2022-06-10 12:28:40|543.57|541.17|543.76|541.36|543.76|541.36|543.57|541.17|0
1654864130000|2022-06-10 12:28:50|543.48|541.08|544.04|541.64|544.14|541.74|543.48|541.08|0
1654864140000|2022-06-10 12:29:00|543.76|541.36|544.14|541.74|544.33|541.93|543.76|541.36|0
1654864150000|2022-06-10 12:29:10|544.9|542.5|545.28|542.88|545.28|542.88|544.71|542.31|0
1654864160000|2022-06-10 12:29:20|545.47|543.07|545.75|543.35|545.75|543.35|545.18|542.78|0
1654864170000|2022-06-10 12:29:30|545.85|543.45|545.85|543.45|545.85|543.45|545.47|543.07|0
1654864180000|2022-06-10 12:29:40|546.13|543.73|545.75|543.35|546.13|543.73|545.75|543.35|0
1654864190000|2022-06-10 12:29:50|546.13|543.73|545.56|543.16|546.13|543.73|545.56|543.16|0
1654864200000|2022-06-10 12:30:00|553.67|551.27|571.34|568.94|571.34|568.94|553.67|551.27|0
1654864210000|2022-06-10 12:30:10|571.82|569.42|576.31|573.91|580.42|578.02|571.82|569.42|0
1654864220000|2022-06-10 12:30:20|574.85|572.45|574.55|572.15|577.68|575.28|573.48|571.08|0
1654864230000|2022-06-10 12:30:30|572.7|570.3|569.1|566.7|572.7|570.3|567.94|565.54|0
1654864240000|2022-06-10 12:30:40|572.02|569.62|570.56|568.16|572.6|570.2|570.56|568.16|0
1654864250000|2022-06-10 12:30:50|571.87|568.99|578.51|575.63|578.51|575.63|571.87|568.99|0
1654864260000|2022-06-10 12:31:00|577.63|574.75|578.41|575.53|578.41|575.53|577.63|574.75|0
1654864270000|2022-06-10 12:31:10|576.06|573.18|573.23|570.35|576.06|573.18|573.23|570.35|0
1654864280000|2022-06-10 12:31:20|569.92|567.04|571.97|569.09|571.97|569.09|567.4|564.52|0
1654864290000|2022-06-10 12:31:30|570.8|567.92|572.06|569.18|572.45|569.57|570.8|567.92|0
1654864300000|2022-06-10 12:31:40|573.04|570.16|574.6|571.72|574.6|571.72|573.04|570.16|0
1654864310000|2022-06-10 12:31:50|572.55|569.67|573.82|570.94|573.82|570.94|572.55|569.67|0
1654864320000|2022-06-10 12:32:00|576.06|573.18|578.11|575.23|578.11|575.23|575.87|572.99|0
1654864330000|2022-06-10 12:32:10|580.07|577.19|575.67|572.79|580.07|577.19|575.48|572.6|0
1654864340000|2022-06-10 12:32:20|575.77|572.89|579.44|577.04|579.44|577.04|575.77|572.89|0
1654864350000|2022-06-10 12:32:30|581.31|578.91|582.48|580.08|582.48|580.08|581.31|578.91|0
1654864360000|2022-06-10 12:32:40|582.68|580.28|583.95|581.55|583.95|581.55|582.68|580.28|0
1654864370000|2022-06-10 12:32:50|583.36|580.96|581.99|579.59|583.36|580.96|581.99|579.59|0
1654864380000|2022-06-10 12:33:00|581.2|578.8|581.07|578.67|581.2|578.8|579.83|577.43|0
1654864390000|2022-06-10 12:33:10|583.75|581.35|583.56|581.16|583.75|581.35|582.87|580.47|0
1654864400000|2022-06-10 12:33:20|583.07|580.67|580.02|577.62|583.07|580.67|580.02|577.62|0
1654864410000|2022-06-10 12:33:30|580.61|578.21|583.75|581.35|583.75|581.35|580.61|578.21|0
1654864420000|2022-06-10 12:33:40|583.46|581.06|582.77|580.37|583.46|581.06|582.57|580.17|0
1654864430000|2022-06-10 12:33:50|582.57|580.17|583.36|580.96|583.36|580.96|582.38|579.98|0
1654864440000|2022-06-10 12:34:00|584.35|581.95|587.1|584.7|587.1|584.7|584.35|581.95|0
1654864450000|2022-06-10 12:34:10|587.7|585.3|588.88|586.48|588.88|586.48|587.7|585.3|0
1654864460000|2022-06-10 12:34:20|588.49|586.09|589.47|587.07|589.47|587.07|588.29|585.89|0
1654864470000|2022-06-10 12:34:30|589.87|587.47|584.94|582.54|589.87|587.47|584.94|582.54|0
1654864480000|2022-06-10 12:34:40|585.04|582.64|586.02|583.62|586.02|583.62|584.84|582.44|0
1654864490000|2022-06-10 12:34:50|584.94|582.54|587.01|584.61|587.01|584.61|584.94|582.54|0
1654864500000|2022-06-10 12:35:00|588.49|586.09|591.06|588.66|591.06|588.66|588.49|586.09|0
1654864510000|2022-06-10 12:35:10|589.08|586.68|585.53|583.13|589.08|586.68|585.53|583.13|0
1654864520000|2022-06-10 12:35:20|585.92|583.52|583.86|581.46|585.92|583.52|583.86|581.46|0
1654864530000|2022-06-10 12:35:30|585.92|583.52|586.71|584.31|588.29|585.89|585.92|583.52|0
1654864540000|2022-06-10 12:35:40|585.72|583.32|585.33|582.93|585.72|583.32|583.86|581.46|0
1654864550000|2022-06-10 12:35:50|584.94|582.54|583.75|581.35|584.94|582.54|583.75|581.35|0
1654864560000|2022-06-10 12:36:00|582.77|580.37|584.34|581.94|584.34|581.94|582.77|580.37|0
1654864570000|2022-06-10 12:36:10|586.02|583.62|583.27|580.87|586.02|583.62|583.07|580.67|0
1654864580000|2022-06-10 12:36:20|581.79|579.39|582.68|580.28|583.56|581.16|581.79|579.39|0
1654864590000|2022-06-10 12:36:30|581.69|579.29|580.22|577.82|581.69|579.29|580.22|577.82|0
1654864600000|2022-06-10 12:36:40|579.63|577.23|581.5|579.1|583.16|580.76|579.63|577.23|0
1654864610000|2022-06-10 12:36:50|580.61|578.21|579.82|577.42|580.61|578.21|579.82|577.42|0
1654864620000|2022-06-10 12:37:00|579.53|577.13|579.04|576.64|579.93|577.53|579.04|576.64|0
1654864630000|2022-06-10 12:37:10|578.84|576.44|577.08|574.68|579.04|576.64|577.08|574.68|0
1654864640000|2022-06-10 12:37:20|576.89|574.49|575.71|573.31|576.89|574.49|575.42|573.02|0
1654864650000|2022-06-10 12:37:30|575.42|573.02|578.75|576.35|578.75|576.35|575.42|573.02|0
1654864660000|2022-06-10 12:37:40|578.84|576.44|578.36|575.96|578.84|576.44|578.16|575.76|0
1654864670000|2022-06-10 12:37:50|579.04|576.64|579.82|577.42|580.41|578.01|579.04|576.64|0
1654864680000|2022-06-10 12:38:00|580.61|578.21|580.71|578.31|581.2|578.8|580.41|578.01|0
1654864690000|2022-06-10 12:38:10|580.41|578.01|581.79|579.39|581.79|579.39|580.41|578.01|0
1654864700000|2022-06-10 12:38:20|581.89|579.49|581.89|579.49|582.48|580.08|581.89|579.49|0
1654864710000|2022-06-10 12:38:30|582.18|579.78|582.77|580.37|583.36|580.96|582.18|579.78|0
1654864720000|2022-06-10 12:38:40|582.97|580.57|580.61|578.21|582.97|580.57|580.61|578.21|0
1654864730000|2022-06-10 12:38:50|580.41|578.01|581.2|578.8|582.18|579.78|580.41|578.01|0
1654864740000|2022-06-10 12:39:00|580.61|578.21|579.04|576.64|580.61|578.21|579.04|576.64|0
1654864750000|2022-06-10 12:39:10|577.38|574.98|579.24|576.84|579.34|576.94|577.38|574.98|0
1654864760000|2022-06-10 12:39:20|578.84|576.44|578.84|576.44|578.84|576.44|578.65|576.25|0
1654864770000|2022-06-10 12:39:30|579.43|577.03|579.43|577.03|579.43|577.03|578.65|576.25|0
1654864780000|2022-06-10 12:39:40|579.14|576.74|578.06|575.66|579.14|576.74|578.06|575.66|0
1654864790000|2022-06-10 12:39:50|577.08|574.68|577.08|574.68|577.47|575.07|576.49|574.09|0
1654864800000|2022-06-10 12:40:00|576.69|574.29|576.01|573.61|577.08|574.68|576.01|573.61|0
1654864810000|2022-06-10 12:40:10|575.91|573.51|574.34|571.94|575.91|573.51|574.34|571.94|0
1654864820000|2022-06-10 12:40:20|574.15|571.75|575.13|572.73|575.13|572.73|574.15|571.75|0
1654864830000|2022-06-10 12:40:30|576.1|573.7|576.69|574.29|577.28|574.88|576.1|573.7|0
1654864840000|2022-06-10 12:40:40|576.89|574.49|577.38|574.98|578.26|575.86|576.89|574.49|0
1654864850000|2022-06-10 12:40:50|577.47|575.07|575.32|572.92|577.47|575.07|575.32|572.92|0
1654864860000|2022-06-10 12:41:00|574.15|571.75|572.78|570.38|574.15|571.75|572.78|570.38|0
1654864870000|2022-06-10 12:41:10|574.15|571.75|572.39|569.99|574.15|571.75|572.39|569.99|0
1654864880000|2022-06-10 12:41:20|572|569.6|573.67|571.27|573.67|571.27|572|569.6|0
1654864890000|2022-06-10 12:41:30|572.78|570.38|571.61|569.21|572.78|570.38|571.61|569.21|0
1654864900000|2022-06-10 12:41:40|570.84|568.44|569.67|567.27|570.84|568.44|569.67|567.27|0
1654864910000|2022-06-10 12:41:50|569.28|566.88|569.09|566.69|569.28|566.88|568.89|566.49|0
1654864920000|2022-06-10 12:42:00|569.28|566.88|571.33|568.93|571.33|568.93|569.28|566.88|0
1654864930000|2022-06-10 12:42:10|572.39|569.99|571.23|568.83|572.78|570.38|571.23|568.83|0
1654864940000|2022-06-10 12:42:20|572.89|570.49|572.3|569.9|572.98|570.58|572.3|569.9|0
1654864950000|2022-06-10 12:42:30|572.59|570.19|573.17|570.77|573.17|570.77|572|569.6|0
1654864960000|2022-06-10 12:42:40|572.78|570.38|572.98|570.58|572.98|570.58|572.78|570.38|0
1654864970000|2022-06-10 12:42:50|573.37|570.97|574.54|572.14|574.54|572.14|573.37|570.97|0
1654864980000|2022-06-10 12:43:00|575.13|572.73|573.56|571.16|575.13|572.73|573.56|571.16|0
1654864990000|2022-06-10 12:43:10|573.95|571.55|575.52|573.12|576.49|574.09|573.95|571.55|0
1654865000000|2022-06-10 12:43:20|576.49|574.09|576.99|574.59|576.99|574.59|576.49|574.09|0
1654865010000|2022-06-10 12:43:30|577.38|574.98|578.06|575.66|578.06|575.66|577.38|574.98|0
1654865020000|2022-06-10 12:43:40|577.67|575.27|575.81|573.41|577.67|575.27|575.32|572.92|0
1654865030000|2022-06-10 12:43:50|575.62|573.22|575.91|573.51|575.91|573.51|575.52|573.12|0
1654865040000|2022-06-10 12:44:00|577.08|574.68|578.55|576.15|578.55|576.15|577.08|574.68|0
1654865050000|2022-06-10 12:44:10|579.34|576.94|578.65|576.25|579.43|577.03|578.65|576.25|0
1654865060000|2022-06-10 12:44:20|578.45|576.05|579.43|577.03|579.43|577.03|577.86|575.46|0
1654865070000|2022-06-10 12:44:30|579.23|576.83|579.43|577.03|579.43|577.03|579.23|576.83|0
1654865080000|2022-06-10 12:44:40|580.02|577.62|579.63|577.23|580.02|577.62|579.43|577.03|0
1654865090000|2022-06-10 12:44:50|579.23|576.83|580.8|578.4|580.8|578.4|579.23|576.83|0
1654865100000|2022-06-10 12:45:00|580.41|578.01|578.06|575.66|580.91|578.51|578.06|575.66|0
1654865110000|2022-06-10 12:45:10|577.86|575.46|577.28|574.88|577.86|575.46|576.3|573.9|0
1654865120000|2022-06-10 12:45:20|577.67|575.27|578.55|576.15|579.23|576.83|577.67|575.27|0
1654865130000|2022-06-10 12:45:30|578.16|575.76|578.36|575.96|578.65|576.25|578.16|575.76|0
1654865140000|2022-06-10 12:45:40|578.94|576.54|580.21|577.81|580.21|577.81|578.94|576.54|0
1654865150000|2022-06-10 12:45:50|580.02|577.62|579.23|576.83|580.02|577.62|579.23|576.83|0
1654865160000|2022-06-10 12:46:00|580.02|577.62|580.41|578.01|580.41|578.01|579.43|577.03|0
1654865170000|2022-06-10 12:46:10|580.32|577.92|581.78|579.38|581.78|579.38|580.32|577.92|0
1654865180000|2022-06-10 12:46:20|581.2|578.8|581.39|578.99|581.39|578.99|580.41|578.01|0
1654865190000|2022-06-10 12:46:30|581.59|579.19|580.41|578.01|581.59|579.19|580.41|578.01|0
1654865200000|2022-06-10 12:46:40|578.45|576.05|579.04|576.64|579.04|576.64|577.27|574.87|0
1654865210000|2022-06-10 12:46:50|579.82|577.42|579.23|576.83|579.82|577.42|579.23|576.83|0
1654865220000|2022-06-10 12:47:00|579.04|576.64|577.27|574.87|579.04|576.64|577.27|574.87|0
1654865230000|2022-06-10 12:47:10|577.47|575.07|578.65|576.25|578.65|576.25|577.47|575.07|0
1654865240000|2022-06-10 12:47:20|578.45|576.05|580.02|577.62|580.02|577.62|578.45|576.05|0
1654865250000|2022-06-10 12:47:30|580.32|577.92|581|578.6|581|578.6|580.32|577.92|0
1654865260000|2022-06-10 12:47:40|580.9|578.5|580.21|577.81|580.9|578.5|580.21|577.81|0
1654865270000|2022-06-10 12:47:50|580.61|578.21|581.59|579.19|581.59|579.19|580.32|577.92|0
1654865280000|2022-06-10 12:48:00|580.61|578.21|582.77|580.37|582.77|580.37|580.61|578.21|0
1654865290000|2022-06-10 12:48:10|582.08|579.68|581.78|579.38|582.08|579.68|581.39|578.99|0
1654865300000|2022-06-10 12:48:20|582.37|579.97|581.98|579.58|582.37|579.97|581.98|579.58|0
1654865310000|2022-06-10 12:48:30|582.18|579.78|582.57|580.17|582.57|580.17|581.98|579.58|0
1654865320000|2022-06-10 12:48:40|582.77|580.37|582.57|580.17|582.77|580.37|582.57|580.17|0
1654865330000|2022-06-10 12:48:50|582.96|580.56|582.77|580.37|582.96|580.56|582.57|580.17|0
1654865340000|2022-06-10 12:49:00|582.57|580.17|583.16|580.76|583.16|580.76|582.57|580.17|0
1654865350000|2022-06-10 12:49:10|582.48|580.08|582.57|580.17|582.77|580.37|582.48|580.08|0
1654865360000|2022-06-10 12:49:20|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1654865370000|2022-06-10 12:49:30|582.77|580.37|582.96|580.56|582.96|580.56|582.57|580.17|0
1654865380000|2022-06-10 12:49:40|583.36|580.96|583.55|581.15|583.75|581.35|583.36|580.96|0
1654865390000|2022-06-10 12:49:50|583.95|581.55|585.92|583.52|585.92|583.52|583.95|581.55|0
1654865400000|2022-06-10 12:50:00|586.22|583.82|585.72|583.32|587.1|584.7|585.72|583.32|0
1654865410000|2022-06-10 12:50:10|586.22|583.82|586.71|584.31|586.71|584.31|586.11|583.71|0
1654865420000|2022-06-10 12:50:20|586.81|584.41|587.1|584.7|587.1|584.7|586.81|584.41|0
1654865430000|2022-06-10 12:50:30|586.9|584.5|586.9|584.5|587.2|584.8|586.9|584.5|0
1654865440000|2022-06-10 12:50:40|586.51|584.11|587.69|585.29|587.89|585.49|586.51|584.11|0
1654865450000|2022-06-10 12:50:50|587.89|585.49|588.09|585.69|588.09|585.69|587.49|585.09|0
1654865460000|2022-06-10 12:51:00|588.28|585.88|588.48|586.08|588.48|586.08|588.28|585.88|0
1654865470000|2022-06-10 12:51:10|589.37|586.97|586.9|584.5|589.47|587.07|586.9|584.5|0
1654865480000|2022-06-10 12:51:20|587.49|585.09|587.89|585.49|588.48|586.08|587.49|585.09|0
1654865490000|2022-06-10 12:51:30|587.69|585.29|587.2|584.8|588.28|585.88|587.2|584.8|0
1654865500000|2022-06-10 12:51:40|588.28|585.88|588.58|586.18|588.58|586.18|587.99|585.59|0
1654865510000|2022-06-10 12:51:50|588.68|586.28|588.58|586.18|589.67|587.27|588.58|586.18|0
1654865520000|2022-06-10 12:52:00|589.27|586.87|588.68|586.28|589.27|586.87|588.68|586.28|0
1654865530000|2022-06-10 12:52:10|588.48|586.08|588.39|585.99|588.48|586.08|588.28|585.88|0
1654865540000|2022-06-10 12:52:20|588.68|586.28|587.49|585.09|588.68|586.28|587.3|584.9|0
1654865550000|2022-06-10 12:52:30|588.48|586.08|590.66|588.26|590.66|588.26|588.48|586.08|0
1654865560000|2022-06-10 12:52:40|590.85|588.45|590.46|588.06|590.85|588.45|590.46|588.06|0
1654865570000|2022-06-10 12:52:50|589.67|587.27|590.26|587.86|590.66|588.26|589.67|587.27|0
1654865580000|2022-06-10 12:53:00|590.46|588.06|590.17|587.77|590.46|588.06|589.97|587.57|0
1654865590000|2022-06-10 12:53:10|590.26|587.86|590.26|587.86|590.46|588.06|590.17|587.77|0
1654865600000|2022-06-10 12:53:20|590.06|587.66|590.46|588.06|590.46|588.06|590.06|587.66|0
1654865610000|2022-06-10 12:53:30|590.06|587.66|587.89|585.49|590.06|587.66|587.89|585.49|0
1654865620000|2022-06-10 12:53:40|588.88|586.48|590.46|588.06|590.46|588.06|588.88|586.48|0
1654865630000|2022-06-10 12:53:50|590.26|587.86|590.66|588.26|590.66|588.26|590.26|587.86|0
1654865640000|2022-06-10 12:54:00|590.85|588.45|591.25|588.85|591.25|588.85|590.66|588.26|0
1654865650000|2022-06-10 12:54:10|591.45|589.05|591.25|588.85|591.45|589.05|591.25|588.85|0
1654865660000|2022-06-10 12:54:20|591.45|589.05|589.67|587.27|591.45|589.05|589.67|587.27|0
1654865670000|2022-06-10 12:54:30|589.47|587.07|589.27|586.87|589.67|587.27|588.48|586.08|0
1654865680000|2022-06-10 12:54:40|588.09|585.69|587|584.6|588.09|585.69|587|584.6|0
1654865690000|2022-06-10 12:54:50|586.81|584.41|587.1|584.7|588.48|586.08|586.81|584.41|0
1654865700000|2022-06-10 12:55:00|588.28|585.88|587.69|585.29|588.28|585.88|587.69|585.29|0
1654865710000|2022-06-10 12:55:10|588.09|585.69|590.56|588.16|590.56|588.16|588.09|585.69|0
1654865720000|2022-06-10 12:55:20|588.09|585.69|589.86|587.46|589.86|587.46|588.09|585.69|0
1654865730000|2022-06-10 12:55:30|589.07|586.67|589.57|587.17|589.57|587.17|589.07|586.67|0
1654865740000|2022-06-10 12:55:40|588.78|586.38|589.57|587.17|589.57|587.17|588.58|586.18|0
1654865750000|2022-06-10 12:55:50|589.77|587.37|589.86|587.46|589.86|587.46|589.77|587.37|0
1654865760000|2022-06-10 12:56:00|589.47|587.07|590.26|587.86|590.26|587.86|589.47|587.07|0
1654865770000|2022-06-10 12:56:10|590.06|587.66|589.57|587.17|590.06|587.66|589.57|587.17|0
1654865780000|2022-06-10 12:56:20|589.37|586.97|590.76|588.36|590.76|588.36|589.07|586.67|0
1654865790000|2022-06-10 12:56:30|590.56|588.16|590.76|588.36|591.05|588.65|590.56|588.16|0
1654865800000|2022-06-10 12:56:40|590.65|588.25|590.46|588.06|590.65|588.25|590.36|587.96|0
1654865810000|2022-06-10 12:56:50|590.85|588.45|591.45|589.05|592.24|589.84|590.85|588.45|0
1654865820000|2022-06-10 12:57:00|592.24|589.84|592.94|590.54|593.13|590.73|592.24|589.84|0
1654865830000|2022-06-10 12:57:10|593.23|590.83|593.83|591.43|594.02|591.62|593.23|590.83|0
1654865840000|2022-06-10 12:57:20|593.73|591.33|591.25|588.85|593.73|591.33|591.25|588.85|0
1654865850000|2022-06-10 12:57:30|591.45|589.05|593.03|590.63|593.03|590.63|591.45|589.05|0
1654865860000|2022-06-10 12:57:40|593.53|591.13|591.95|589.55|593.53|591.13|591.95|589.55|0
1654865870000|2022-06-10 12:57:50|591.84|589.44|591.05|588.65|591.84|589.44|591.05|588.65|0
1654865880000|2022-06-10 12:58:00|591.45|589.05|594.62|592.22|594.62|592.22|591.45|589.05|0
1654865890000|2022-06-10 12:58:10|595.02|592.62|595.02|592.62|595.21|592.81|595.02|592.62|0
1654865900000|2022-06-10 12:58:20|594.62|592.22|593.23|590.83|594.82|592.42|593.23|590.83|0
1654865910000|2022-06-10 12:58:30|594.22|591.82|593.63|591.23|594.22|591.82|593.63|591.23|0
1654865920000|2022-06-10 12:58:40|593.43|591.03|594.32|591.92|594.32|591.92|593.23|590.83|0
1654865930000|2022-06-10 12:58:50|595.02|592.62|595.21|592.81|595.21|592.81|594.62|592.22|0
1654865940000|2022-06-10 12:59:00|595.41|593.01|596.31|593.91|596.31|593.91|595.02|592.62|0
1654865950000|2022-06-10 12:59:10|596.91|594.51|598.21|595.81|598.21|595.81|596.91|594.51|0
1654865960000|2022-06-10 12:59:20|597.22|594.82|597.92|595.52|597.92|595.52|597.22|594.82|0
1654865970000|2022-06-10 12:59:30|598.12|595.72|598.41|596.01|598.41|596.01|598.01|595.61|0
1654865980000|2022-06-10 12:59:40|600.1|597.7|598.55|596.15|600.1|597.7|598.55|596.15|0
1654865990000|2022-06-10 12:59:50|598.45|596.05|600.56|598.16|600.56|598.16|598.45|596.05|0
1654866000000|2022-06-10 13:00:00|600.16|597.76|599.15|596.75|600.16|597.76|599.15|596.75|0
1654866010000|2022-06-10 13:00:10|598.26|595.86|597.47|595.07|598.26|595.86|597.47|595.07|0
1654866020000|2022-06-10 13:00:20|597.36|594.96|598.76|596.36|598.76|596.36|597.16|594.76|0
1654866030000|2022-06-10 13:00:30|598.16|595.76|598.16|595.76|598.36|595.96|598.16|595.76|0
1654866040000|2022-06-10 13:00:40|597.96|595.56|598.76|596.36|598.76|596.36|597.56|595.16|0
1654866050000|2022-06-10 13:00:50|599.75|597.35|598.66|596.26|599.75|597.35|598.66|596.26|0
1654866060000|2022-06-10 13:01:00|598.46|596.06|596.37|593.97|598.46|596.06|596.37|593.97|0
1654866070000|2022-06-10 13:01:10|596.17|593.77|594.38|591.98|596.37|593.97|594.38|591.98|0
1654866080000|2022-06-10 13:01:20|594.19|591.79|595.38|592.98|595.57|593.17|594.19|591.79|0
1654866090000|2022-06-10 13:01:30|594.19|591.79|592|589.6|594.19|591.79|592|589.6|0
1654866100000|2022-06-10 13:01:40|592.4|590|590.82|588.42|592.4|590|590.82|588.42|0
1654866110000|2022-06-10 13:01:50|590.72|588.32|590.82|588.42|590.82|588.42|590.62|588.22|0
1654866120000|2022-06-10 13:02:00|590.03|587.63|591.61|589.21|591.61|589.21|590.03|587.63|0
1654866130000|2022-06-10 13:02:10|591.81|589.41|591.21|588.81|591.81|589.41|591.21|588.81|0
1654866140000|2022-06-10 13:02:20|591.61|589.21|592.2|589.8|592.5|590.1|591.61|589.21|0
1654866150000|2022-06-10 13:02:30|591.41|589.01|591.01|588.61|591.41|589.01|591.01|588.61|0
1654866160000|2022-06-10 13:02:40|590.42|588.02|590.03|587.63|590.42|588.02|590.03|587.63|0
1654866170000|2022-06-10 13:02:50|589.83|587.43|589.43|587.03|589.83|587.43|588.64|586.24|0
1654866180000|2022-06-10 13:03:00|589.63|587.23|589.83|587.43|590.42|588.02|589.63|587.23|0
1654866190000|2022-06-10 13:03:10|589.14|586.74|588.55|586.15|589.54|587.14|588.55|586.15|0
1654866200000|2022-06-10 13:03:20|588.64|586.24|588.25|585.85|588.64|586.24|588.25|585.85|0
1654866210000|2022-06-10 13:03:30|588.05|585.65|586.87|584.47|588.05|585.65|586.87|584.47|0
1654866220000|2022-06-10 13:03:40|586.67|584.27|586.87|584.47|586.87|584.47|586.67|584.27|0
1654866230000|2022-06-10 13:03:50|586.77|584.37|585.88|583.48|586.97|584.57|585.88|583.48|0
1654866240000|2022-06-10 13:04:00|586.08|583.68|586.87|584.47|586.87|584.47|586.08|583.68|0
1654866250000|2022-06-10 13:04:10|586.67|584.27|586.67|584.27|586.67|584.27|586.08|583.68|0
1654866260000|2022-06-10 13:04:20|587.06|584.66|586.87|584.47|587.56|585.16|586.87|584.47|0
1654866270000|2022-06-10 13:04:30|587.26|584.86|587.46|585.06|588.44|586.04|587.26|584.86|0
1654866280000|2022-06-10 13:04:40|586.67|584.27|588.44|586.04|588.44|586.04|586.67|584.27|0
1654866290000|2022-06-10 13:04:50|587.76|585.36|587.66|585.26|587.85|585.45|587.66|585.26|0
1654866300000|2022-06-10 13:05:00|588.05|585.65|587.96|585.56|588.05|585.65|587.85|585.45|0
1654866310000|2022-06-10 13:05:10|587.85|585.45|587.85|585.45|587.85|585.45|587.76|585.36|0
1654866320000|2022-06-10 13:05:20|588.25|585.85|587.06|584.66|588.25|585.85|586.97|584.57|0
1654866330000|2022-06-10 13:05:30|587.26|584.86|586.87|584.47|587.26|584.86|586.87|584.47|0
1654866340000|2022-06-10 13:05:40|586.67|584.27|587.46|585.06|587.85|585.45|586.67|584.27|0
1654866350000|2022-06-10 13:05:50|587.26|584.86|588.44|586.04|588.44|586.04|587.26|584.86|0
1654866360000|2022-06-10 13:06:00|588.25|585.85|590.42|588.02|590.42|588.02|588.05|585.65|0
1654866370000|2022-06-10 13:06:10|590.52|588.12|589.43|587.03|590.52|588.12|589.43|587.03|0
1654866380000|2022-06-10 13:06:20|589.23|586.83|590.92|588.52|590.92|588.52|589.23|586.83|0
1654866390000|2022-06-10 13:06:30|590.42|588.02|590.72|588.32|590.72|588.32|590.42|588.02|0
1654866400000|2022-06-10 13:06:40|590.52|588.12|588.84|586.44|590.52|588.12|588.84|586.44|0
1654866410000|2022-06-10 13:06:50|589.43|587.03|590.42|588.02|590.42|588.02|589.43|587.03|0
1654866420000|2022-06-10 13:07:00|591.41|589.01|591.61|589.21|591.61|589.21|591.01|588.61|0
1654866430000|2022-06-10 13:07:10|591.81|589.41|591.61|589.21|591.81|589.41|591.61|589.21|0
1654866440000|2022-06-10 13:07:20|591.51|589.11|591.51|589.11|592|589.6|591.51|589.11|0
1654866450000|2022-06-10 13:07:30|591.61|589.21|591.61|589.21|591.61|589.21|591.41|589.01|0
1654866460000|2022-06-10 13:07:40|591.81|589.41|592|589.6|592|589.6|591.81|589.41|0
1654866470000|2022-06-10 13:07:50|592.6|590.2|592.99|590.59|593.39|590.99|592.6|590.2|0
1654866480000|2022-06-10 13:08:00|593.39|590.99|594.58|592.18|594.58|592.18|592.99|590.59|0
1654866490000|2022-06-10 13:08:10|595.97|593.57|593.1|590.7|595.97|593.57|593.1|590.7|0
1654866500000|2022-06-10 13:08:20|592.8|590.4|592.7|590.3|592.99|590.59|592.7|590.3|0
1654866510000|2022-06-10 13:08:30|592.4|590|592.8|590.4|592.8|590.4|592.4|590|0
1654866520000|2022-06-10 13:08:40|592.3|589.9|592.8|590.4|592.8|590.4|592.2|589.8|0
1654866530000|2022-06-10 13:08:50|592.6|590.2|592.2|589.8|592.6|590.2|592.2|589.8|0
1654866540000|2022-06-10 13:09:00|592|589.6|591.8|589.4|592|589.6|591.8|589.4|0
1654866550000|2022-06-10 13:09:10|591.61|589.21|592|589.6|592|589.6|591.61|589.21|0
1654866560000|2022-06-10 13:09:20|592.4|590|593.98|591.58|593.98|591.58|592.4|590|0
1654866570000|2022-06-10 13:09:30|593.19|590.79|594.09|591.69|594.09|591.69|593.1|590.7|0
1654866580000|2022-06-10 13:09:40|594.58|592.18|595.08|592.68|595.08|592.68|594.38|591.98|0
1654866590000|2022-06-10 13:09:50|595.17|592.77|595.17|592.77|595.37|592.97|595.17|592.77|0
1654866600000|2022-06-10 13:10:00|594.98|592.58|594.98|592.58|594.98|592.58|594.98|592.58|0
1654866610000|2022-06-10 13:10:10|595.57|593.17|595.37|592.97|595.77|593.37|595.37|592.97|0
1654866620000|2022-06-10 13:10:20|595.17|592.77|594.38|591.98|595.17|592.77|594.38|591.98|0
1654866630000|2022-06-10 13:10:30|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1654866640000|2022-06-10 13:10:40|596.17|593.77|594.68|592.28|596.47|594.07|594.68|592.28|0
1654866650000|2022-06-10 13:10:50|594.38|591.98|592.99|590.59|594.38|591.98|592.99|590.59|0
1654866660000|2022-06-10 13:11:00|593.29|590.89|592.9|590.5|593.29|590.89|592.9|590.5|0
1654866670000|2022-06-10 13:11:10|593.1|590.7|593.79|591.39|593.79|591.39|593.1|590.7|0
1654866680000|2022-06-10 13:11:20|594.38|591.98|594.09|591.69|594.38|591.98|594.09|591.69|0
1654866690000|2022-06-10 13:11:30|594.38|591.98|594.58|592.18|594.58|592.18|594.38|591.98|0
1654866700000|2022-06-10 13:11:40|594.38|591.98|594.18|591.78|594.38|591.98|594.18|591.78|0
1654866710000|2022-06-10 13:11:50|594.09|591.69|593.98|591.58|594.18|591.78|593.98|591.58|0
1654866720000|2022-06-10 13:12:00|594.78|592.38|593.19|590.79|594.78|592.38|593.19|590.79|0
1654866730000|2022-06-10 13:12:10|593.29|590.89|593.39|590.99|593.39|590.99|593.29|590.89|0
1654866740000|2022-06-10 13:12:20|593.29|590.89|592.99|590.59|593.29|590.89|592.99|590.59|0
1654866750000|2022-06-10 13:12:30|591.8|589.4|592.9|590.5|592.9|590.5|591.8|589.4|0
1654866760000|2022-06-10 13:12:40|592.6|590.2|591.8|589.4|592.7|590.3|591.8|589.4|0
1654866770000|2022-06-10 13:12:50|591.61|589.21|591.8|589.4|591.8|589.4|591.61|589.21|0
1654866780000|2022-06-10 13:13:00|591.61|589.21|592.6|590.2|592.6|590.2|591.61|589.21|0
1654866790000|2022-06-10 13:13:10|593.19|590.79|592.99|590.59|593.19|590.79|592.99|590.59|0
1654866800000|2022-06-10 13:13:20|593.19|590.79|594.58|592.18|595.08|592.68|593.19|590.79|0
1654866810000|2022-06-10 13:13:30|594.18|591.78|594.38|591.98|594.38|591.98|594.18|591.78|0
1654866820000|2022-06-10 13:13:40|594.48|592.08|594.58|592.18|594.58|592.18|594.48|592.08|0
1654866830000|2022-06-10 13:13:50|594.68|592.28|594.38|591.98|594.68|592.28|594.38|591.98|0
1654866840000|2022-06-10 13:14:00|594.48|592.08|594.38|591.98|594.48|592.08|594.28|591.88|0
1654866850000|2022-06-10 13:14:10|594.58|592.18|594.58|592.18|594.78|592.38|594.58|592.18|0
1654866860000|2022-06-10 13:14:20|595.17|592.77|595.57|593.17|595.77|593.37|595.17|592.77|0
1654866870000|2022-06-10 13:14:30|595.77|593.37|595.67|593.27|595.77|593.37|595.57|593.17|0
1654866880000|2022-06-10 13:14:40|595.37|592.97|595.67|593.27|595.67|593.27|595.28|592.88|0
1654866890000|2022-06-10 13:14:50|595.57|593.17|594.58|592.18|595.57|593.17|594.38|591.98|0
1654866900000|2022-06-10 13:15:00|595.57|593.17|595.17|592.77|595.57|593.17|595.17|592.77|0
1654866910000|2022-06-10 13:15:10|594.18|591.78|593.19|590.79|594.18|591.78|593.19|590.79|0
1654866920000|2022-06-10 13:15:20|593.29|590.89|593.78|591.38|593.78|591.38|593.29|590.89|0
1654866930000|2022-06-10 13:15:30|593.98|591.58|593.78|591.38|593.98|591.58|593.78|591.38|0
1654866940000|2022-06-10 13:15:40|594.18|591.78|594.28|591.88|594.38|591.98|594.18|591.78|0
1654866950000|2022-06-10 13:15:50|593.98|591.58|593.78|591.38|593.98|591.58|593.78|591.38|0
1654866960000|2022-06-10 13:16:00|593.89|591.49|595.17|592.77|595.17|592.77|593.89|591.49|0
1654866970000|2022-06-10 13:16:10|594.97|592.57|595.08|592.68|595.08|592.68|594.97|592.57|0
1654866980000|2022-06-10 13:16:20|594.68|592.28|595.17|592.77|595.17|592.77|594.58|592.18|0
1654866990000|2022-06-10 13:16:30|594.97|592.57|595.37|592.97|595.37|592.97|594.97|592.57|0
1654867000000|2022-06-10 13:16:40|595.57|593.17|594.88|592.48|595.57|593.17|594.78|592.38|0
1654867010000|2022-06-10 13:16:50|594.97|592.57|595.37|592.97|595.37|592.97|594.97|592.57|0
1654867020000|2022-06-10 13:17:00|594.97|592.57|595.37|592.97|595.57|593.17|594.97|592.57|0
1654867030000|2022-06-10 13:17:10|594.78|592.38|595.87|593.47|595.87|593.47|594.78|592.38|0
1654867040000|2022-06-10 13:17:20|595.97|593.57|596.47|594.07|596.47|594.07|595.97|593.57|0
1654867050000|2022-06-10 13:17:30|596.56|594.16|596.96|594.56|596.96|594.56|596.36|593.96|0
1654867060000|2022-06-10 13:17:40|597.16|594.76|597.36|594.96|597.36|594.96|597.16|594.76|0
1654867070000|2022-06-10 13:17:50|597.56|595.16|597.36|594.96|597.96|595.56|597.36|594.96|0
1654867080000|2022-06-10 13:18:00|597.86|595.46|597.76|595.36|597.86|595.46|597.56|595.16|0
1654867090000|2022-06-10 13:18:10|597.46|595.06|597.56|595.16|597.56|595.16|597.46|595.06|0
1654867100000|2022-06-10 13:18:20|597.86|595.46|597.76|595.36|597.86|595.46|597.76|595.36|0
1654867110000|2022-06-10 13:18:30|597.36|594.96|597.56|595.16|597.66|595.26|597.36|594.96|0
1654867120000|2022-06-10 13:18:40|597.76|595.36|597.56|595.16|597.76|595.36|597.56|595.16|0
1654867130000|2022-06-10 13:18:50|597.16|594.76|597.95|595.55|598.06|595.66|597.16|594.76|0
1654867140000|2022-06-10 13:19:00|598.15|595.75|598.95|596.55|598.95|596.55|598.15|595.75|0
1654867150000|2022-06-10 13:19:10|598.75|596.35|598.95|596.55|598.95|596.55|598.75|596.35|0
1654867160000|2022-06-10 13:19:20|598.75|596.35|598.95|596.55|599.35|596.95|598.75|596.35|0
1654867170000|2022-06-10 13:19:30|599.15|596.75|598.95|596.55|599.15|596.75|598.75|596.35|0
1654867180000|2022-06-10 13:19:40|599.15|596.75|599.15|596.75|599.25|596.85|599.15|596.75|0
1654867190000|2022-06-10 13:19:50|599.35|596.95|599.45|597.05|599.45|597.05|599.15|596.75|0
1654867200000|2022-06-10 13:20:00|599.15|596.75|598.66|596.26|599.15|596.75|598.26|595.86|0
1654867210000|2022-06-10 13:20:10|598.75|596.35|598.35|595.95|598.75|596.35|598.26|595.86|0
1654867220000|2022-06-10 13:20:20|598.85|596.45|597.76|595.36|598.85|596.45|597.76|595.36|0
1654867230000|2022-06-10 13:20:30|597.36|594.96|596.76|594.36|597.36|594.96|596.76|594.36|0
1654867240000|2022-06-10 13:20:40|596.56|594.16|596.76|594.36|596.76|594.36|596.56|594.16|0
1654867250000|2022-06-10 13:20:50|596.16|593.76|595.57|593.17|596.16|593.76|595.37|592.97|0
1654867260000|2022-06-10 13:21:00|596.27|593.87|596.36|593.96|596.76|594.36|595.67|593.27|0
1654867270000|2022-06-10 13:21:10|596.07|593.67|595.97|593.57|596.27|593.87|595.97|593.57|0
1654867280000|2022-06-10 13:21:20|596.76|594.36|596.96|594.56|596.96|594.56|596.76|594.36|0
1654867290000|2022-06-10 13:21:30|596.56|594.16|598.35|595.95|598.35|595.95|596.56|594.16|0
1654867300000|2022-06-10 13:21:40|599.15|596.75|599.75|597.35|599.75|597.35|599.15|596.75|0
1654867310000|2022-06-10 13:21:50|599.95|597.55|600.74|598.34|600.74|598.34|599.95|597.55|0
1654867320000|2022-06-10 13:22:00|600.65|598.25|600.74|598.34|600.74|598.34|600.54|598.14|0
1654867330000|2022-06-10 13:22:10|600.94|598.54|602.34|599.94|602.94|600.54|600.94|598.54|0
1654867340000|2022-06-10 13:22:20|602.54|600.14|603.54|601.14|603.54|601.14|602.34|599.94|0
1654867350000|2022-06-10 13:22:30|603.94|601.54|603.84|601.44|603.94|601.54|603.54|601.14|0
1654867360000|2022-06-10 13:22:40|603.94|601.54|602.94|600.54|603.94|601.54|602.54|600.14|0
1654867370000|2022-06-10 13:22:50|603.14|600.74|601.94|599.54|603.14|600.74|601.74|599.34|0
1654867380000|2022-06-10 13:23:00|602.14|599.74|603.54|601.14|603.54|601.14|602.14|599.74|0
1654867390000|2022-06-10 13:23:10|603.74|601.34|604.14|601.74|604.14|601.74|603.74|601.34|0
1654867400000|2022-06-10 13:23:20|604.34|601.94|604.74|602.34|604.74|602.34|604.34|601.94|0
1654867410000|2022-06-10 13:23:30|604.54|602.14|604.84|602.44|604.94|602.54|604.54|602.14|0
1654867420000|2022-06-10 13:23:40|604.94|602.54|604.64|602.24|604.94|602.54|604.64|602.24|0
1654867430000|2022-06-10 13:23:50|604.34|601.94|604.34|601.94|604.64|602.24|604.34|601.94|0
1654867440000|2022-06-10 13:24:00|604.54|602.14|605.14|602.74|605.14|602.74|604.54|602.14|0
1654867450000|2022-06-10 13:24:10|605.94|603.54|605.94|603.54|605.94|603.54|605.64|603.24|0
1654867460000|2022-06-10 13:24:20|606.34|603.94|606.34|603.94|606.34|603.94|606.14|603.74|0
1654867470000|2022-06-10 13:24:30|606.14|603.74|606.44|604.04|606.44|604.04|606.14|603.74|0
1654867480000|2022-06-10 13:24:40|606.34|603.94|604.54|602.14|606.34|603.94|604.54|602.14|0
1654867490000|2022-06-10 13:24:50|604.14|601.74|604.74|602.34|604.74|602.34|604.14|601.74|0
1654867500000|2022-06-10 13:25:00|605.34|602.94|603.74|601.34|605.34|602.94|603.74|601.34|0
1654867510000|2022-06-10 13:25:10|603.64|601.24|603.74|601.34|603.74|601.34|603.34|600.94|0
1654867520000|2022-06-10 13:25:20|603.34|600.94|603.54|601.14|603.54|601.14|603.04|600.64|0
1654867530000|2022-06-10 13:25:30|603.34|600.94|604.34|601.94|604.34|601.94|603.34|600.94|0
1654867540000|2022-06-10 13:25:40|604.94|602.54|605.34|602.94|606.04|603.64|604.94|602.54|0
1654867550000|2022-06-10 13:25:50|605.74|603.34|604.34|601.94|605.74|603.34|604.34|601.94|0
1654867560000|2022-06-10 13:26:00|604.54|602.14|605.14|602.74|605.14|602.74|604.54|602.14|0
1654867570000|2022-06-10 13:26:10|604.94|602.54|605.74|603.34|605.74|603.34|604.94|602.54|0
1654867580000|2022-06-10 13:26:20|605.34|602.94|604.54|602.14|605.34|602.94|604.54|602.14|0
1654867590000|2022-06-10 13:26:30|604.34|601.94|604.54|602.14|604.64|602.24|603.94|601.54|0
1654867600000|2022-06-10 13:26:40|604.34|601.94|604.64|602.24|604.64|602.24|604.34|601.94|0
1654867610000|2022-06-10 13:26:50|604.74|602.34|604.54|602.14|604.74|602.34|604.54|602.14|0
1654867620000|2022-06-10 13:27:00|604.24|601.84|603.84|601.44|604.34|601.94|603.84|601.44|0
1654867630000|2022-06-10 13:27:10|603.94|601.54|603.94|601.54|604.04|601.64|603.94|601.54|0
1654867640000|2022-06-10 13:27:20|603.54|601.14|603.04|600.64|603.54|601.14|603.04|600.64|0
1654867650000|2022-06-10 13:27:30|602.84|600.44|601.54|599.14|602.84|600.44|601.54|599.14|0
1654867660000|2022-06-10 13:27:40|601.14|598.74|601.94|599.54|601.94|599.54|601.14|598.74|0
1654867670000|2022-06-10 13:27:50|601.34|598.94|599.85|597.45|601.34|598.94|599.85|597.45|0
1654867680000|2022-06-10 13:28:00|599.35|596.95|600.34|597.94|600.34|597.94|599.35|596.95|0
1654867690000|2022-06-10 13:28:10|601.14|598.74|601.94|599.54|602.54|600.14|601.14|598.74|0
1654867700000|2022-06-10 13:28:20|601.74|599.34|600.84|598.44|601.74|599.34|600.84|598.44|0
1654867710000|2022-06-10 13:28:30|600.74|598.34|601.24|598.84|601.44|599.04|600.74|598.34|0
1654867720000|2022-06-10 13:28:40|601.54|599.14|601.54|599.14|601.64|599.24|601.54|599.14|0
1654867730000|2022-06-10 13:28:50|602.94|600.54|602.14|599.74|602.94|600.54|602.14|599.74|0
1654867740000|2022-06-10 13:29:00|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1654867750000|2022-06-10 13:29:10|602.14|599.74|602.34|599.94|602.34|599.94|602.14|599.74|0
1654867760000|2022-06-10 13:29:20|602.14|599.74|600.94|598.54|602.14|599.74|600.94|598.54|0
1654867770000|2022-06-10 13:29:30|600.54|598.14|600.45|598.05|600.54|598.14|600.45|598.05|0
1654867780000|2022-06-10 13:29:40|600.25|597.85|599.54|597.14|600.25|597.85|599.54|597.14|0
1654867790000|2022-06-10 13:29:50|599.35|596.95|598.95|596.55|599.35|596.95|598.95|596.55|0
1654867800000|2022-06-10 13:30:00|598.75|596.35|598.35|595.95|599.94|597.54|598.35|595.95|0
1654867810000|2022-06-10 13:30:10|598.75|596.35|598.45|596.05|598.75|596.35|598.45|596.05|0
1654867820000|2022-06-10 13:30:20|599.54|597.14|598.15|595.75|599.74|597.34|598.15|595.75|0
1654867830000|2022-06-10 13:30:30|597.16|594.76|595.67|593.27|597.16|594.76|595.67|593.27|0
1654867840000|2022-06-10 13:30:40|595.37|592.97|596.07|593.67|596.07|593.67|594.97|592.57|0
1654867850000|2022-06-10 13:30:50|596.96|594.56|598.65|596.25|598.65|596.25|596.96|594.56|0
1654867860000|2022-06-10 13:31:00|599.15|596.75|600.14|597.74|600.54|598.14|599.15|596.75|0
1654867870000|2022-06-10 13:31:10|599.74|597.34|595.47|593.07|599.74|597.34|594.77|592.37|0
1654867880000|2022-06-10 13:31:20|594.18|591.78|595.96|593.56|596.16|593.76|593.78|591.38|0
1654867890000|2022-06-10 13:31:30|596.96|594.56|599.34|596.94|599.34|596.94|596.96|594.56|0
1654867900000|2022-06-10 13:31:40|599.45|597.05|598.55|596.15|600.74|598.34|598.55|596.15|0
1654867910000|2022-06-10 13:31:50|595.76|593.36|594.37|591.97|595.96|593.56|594.37|591.97|0
1654867920000|2022-06-10 13:32:00|592.99|590.59|592.39|589.99|593.78|591.38|592.39|589.99|0
1654867930000|2022-06-10 13:32:10|593.58|591.18|596.76|594.36|596.76|594.36|593.58|591.18|0
1654867940000|2022-06-10 13:32:20|598.95|596.55|600.44|598.04|600.74|598.34|598.35|595.95|0
1654867950000|2022-06-10 13:32:30|601.34|598.94|601.94|599.54|601.94|599.54|601.34|598.94|0
1654867960000|2022-06-10 13:32:40|601.74|599.34|600.54|598.14|601.74|599.34|600.54|598.14|0
1654867970000|2022-06-10 13:32:50|600.34|597.94|600.94|598.54|601.34|598.94|600.34|597.94|0
1654867980000|2022-06-10 13:33:00|601.54|599.14|602.74|600.34|602.74|600.34|601.54|599.14|0
1654867990000|2022-06-10 13:33:10|603.93|601.53|604.73|602.33|604.93|602.53|603.93|601.53|0
1654868000000|2022-06-10 13:33:20|605.53|603.13|606.54|604.14|606.54|604.14|605.53|603.13|0
1654868010000|2022-06-10 13:33:30|605.44|603.04|605.93|603.53|605.93|603.53|604.93|602.53|0
1654868020000|2022-06-10 13:33:40|606.34|603.94|606.74|604.34|606.74|604.34|606.34|603.94|0
1654868030000|2022-06-10 13:33:50|607.34|604.94|608.94|606.54|608.94|606.54|607.34|604.94|0
1654868040000|2022-06-10 13:34:00|607.34|604.94|608.14|605.74|608.14|605.74|607.34|604.94|0
1654868050000|2022-06-10 13:34:10|609.34|606.94|611.15|608.75|611.15|608.75|609.34|606.94|0
1654868060000|2022-06-10 13:34:20|611.75|609.35|611.96|609.56|612.36|609.96|611.75|609.35|0
1654868070000|2022-06-10 13:34:30|611.15|608.75|610.95|608.55|611.35|608.95|610.95|608.55|0
1654868080000|2022-06-10 13:34:40|611.75|609.35|610.95|608.55|611.75|609.35|610.55|608.15|0
1654868090000|2022-06-10 13:34:50|610.55|608.15|610.75|608.35|611.75|609.35|610.15|607.75|0
1654868100000|2022-06-10 13:35:00|610.35|607.95|610.95|608.55|612.16|609.76|610.35|607.95|0
1654868110000|2022-06-10 13:35:10|611.55|609.15|610.58|608.18|611.55|609.15|610.58|608.18|0
1654868120000|2022-06-10 13:35:20|610.78|608.38|611.29|608.89|611.79|609.39|610.78|608.38|0
1654868130000|2022-06-10 13:35:30|611.19|608.79|608.38|605.98|611.19|608.79|608.38|605.98|0
1654868140000|2022-06-10 13:35:40|608.49|606.09|608.78|606.38|608.98|606.58|608.49|606.09|0
1654868150000|2022-06-10 13:35:50|609.98|607.58|610.38|607.98|610.38|607.98|609.98|607.58|0
1654868160000|2022-06-10 13:36:00|610.78|608.38|612.29|609.89|612.39|609.99|610.78|608.38|0
1654868170000|2022-06-10 13:36:10|611.79|609.39|612.39|609.99|612.79|610.39|611.79|609.39|0
1654868180000|2022-06-10 13:36:20|612.19|609.79|612.39|609.99|612.39|609.99|612.19|609.79|0
1654868190000|2022-06-10 13:36:30|611.99|609.59|612.79|610.39|612.79|610.39|611.99|609.59|0
1654868200000|2022-06-10 13:36:40|614.2|611.8|613.39|610.99|614.2|611.8|613.39|610.99|0
1654868210000|2022-06-10 13:36:50|611.19|608.79|610.58|608.18|611.19|608.79|610.58|608.18|0
1654868220000|2022-06-10 13:37:00|609.98|607.58|608.98|606.58|609.98|607.58|608.98|606.58|0
1654868230000|2022-06-10 13:37:10|608.58|606.18|606.18|603.78|608.58|606.18|606.18|603.78|0
1654868240000|2022-06-10 13:37:20|606.78|604.38|609.58|607.18|609.58|607.18|606.78|604.38|0
1654868250000|2022-06-10 13:37:30|609.98|607.58|608.78|606.38|609.98|607.58|608.78|606.38|0
1654868260000|2022-06-10 13:37:40|609.58|607.18|607.38|604.98|609.58|607.18|607.38|604.98|0
1654868270000|2022-06-10 13:37:50|606.98|604.58|605.38|602.98|606.98|604.58|605.38|602.98|0
1654868280000|2022-06-10 13:38:00|605.98|603.58|606.48|604.08|606.48|604.08|605.98|603.58|0
1654868290000|2022-06-10 13:38:10|607.88|605.48|604.78|602.38|608.38|605.98|604.78|602.38|0
1654868300000|2022-06-10 13:38:20|604.89|602.49|606.18|603.78|606.18|603.78|604.89|602.49|0
1654868310000|2022-06-10 13:38:30|605.38|602.98|606.58|604.18|606.58|604.18|604.38|601.98|0
1654868320000|2022-06-10 13:38:40|606.88|604.48|607.38|604.98|607.38|604.98|605.78|603.38|0
1654868330000|2022-06-10 13:38:50|606.98|604.58|607.58|605.18|607.58|605.18|606.78|604.38|0
1654868340000|2022-06-10 13:39:00|606.98|604.58|607.98|605.58|607.98|605.58|606.98|604.58|0
1654868350000|2022-06-10 13:39:10|608.98|606.58|606.58|604.18|608.98|606.58|606.58|604.18|0
1654868360000|2022-06-10 13:39:20|607.18|604.78|607.78|605.38|608.38|605.98|607.18|604.78|0
1654868370000|2022-06-10 13:39:30|607.58|605.18|606.38|603.98|607.58|605.18|606.38|603.98|0
1654868380000|2022-06-10 13:39:40|606.78|604.38|605.38|602.98|606.78|604.38|605.38|602.98|0
1654868390000|2022-06-10 13:39:50|605.78|603.38|607.78|605.38|607.78|605.38|605.78|603.38|0
1654868400000|2022-06-10 13:40:00|608.18|605.78|607.38|604.98|608.98|606.58|607.38|604.98|0
1654868410000|2022-06-10 13:40:10|606.78|604.38|606.98|604.58|606.98|604.58|605.78|603.38|0
1654868420000|2022-06-10 13:40:20|606.58|604.18|606.38|603.98|607.38|604.98|605.78|603.38|0
1654868430000|2022-06-10 13:40:30|605.78|603.38|604.78|602.38|605.78|603.38|604.78|602.38|0
1654868440000|2022-06-10 13:40:40|603.98|601.58|604.49|602.09|604.49|602.09|603.79|601.39|0
1654868450000|2022-06-10 13:40:50|604.18|601.78|602.89|600.49|604.18|601.78|602.89|600.49|0
1654868460000|2022-06-10 13:41:00|602.59|600.19|604.98|602.58|604.98|602.58|602.59|600.19|0
1654868470000|2022-06-10 13:41:10|605.38|602.98|604.38|601.98|605.38|602.98|604.38|601.98|0
1654868480000|2022-06-10 13:41:20|604.69|602.29|603.29|600.89|605.18|602.78|603.29|600.89|0
1654868490000|2022-06-10 13:41:30|603.59|601.19|603.59|601.19|603.59|601.19|602.79|600.39|0
1654868500000|2022-06-10 13:41:40|603.89|601.49|602.79|600.39|604.18|601.78|602.79|600.39|0
1654868510000|2022-06-10 13:41:50|603.19|600.79|604.78|602.38|604.78|602.38|603.19|600.79|0
1654868520000|2022-06-10 13:42:00|604.38|601.98|605.18|602.78|605.18|602.78|603.39|600.99|0
1654868530000|2022-06-10 13:42:10|604.58|602.18|603.89|601.49|604.58|602.18|603.89|601.49|0
1654868540000|2022-06-10 13:42:20|604.98|602.58|606.58|604.18|606.58|604.18|604.98|602.58|0
1654868550000|2022-06-10 13:42:30|606.18|603.78|605.78|603.38|606.18|603.78|605.78|603.38|0
1654868560000|2022-06-10 13:42:40|606.38|603.98|607.18|604.78|607.18|604.78|606.18|603.78|0
1654868570000|2022-06-10 13:42:50|607.78|605.38|606.88|604.48|608.38|605.98|606.88|604.48|0
1654868580000|2022-06-10 13:43:00|607.78|605.38|607.58|605.18|607.98|605.58|607.18|604.78|0
1654868590000|2022-06-10 13:43:10|607.18|604.78|603.59|601.19|607.18|604.78|602.99|600.59|0
1654868600000|2022-06-10 13:43:20|603.19|600.79|603.39|600.99|604.18|601.78|603.19|600.79|0
1654868610000|2022-06-10 13:43:30|603.59|601.19|603.98|601.58|604.38|601.98|603.59|601.19|0
1654868620000|2022-06-10 13:43:40|603.59|601.19|603.39|600.99|603.59|601.19|602.99|600.59|0
1654868630000|2022-06-10 13:43:50|603.59|601.19|605.58|603.18|605.58|603.18|603.59|601.19|0
1654868640000|2022-06-10 13:44:00|604.58|602.18|604.98|602.58|604.98|602.58|603.98|601.58|0
1654868650000|2022-06-10 13:44:10|605.58|603.18|606.58|604.18|606.58|604.18|605.58|603.18|0
1654868660000|2022-06-10 13:44:20|605.98|603.58|604.38|601.98|605.98|603.58|604.29|601.89|0
1654868670000|2022-06-10 13:44:30|604.18|601.78|604.18|601.78|604.18|601.78|603.58|601.18|0
1654868680000|2022-06-10 13:44:40|602.99|600.59|602.99|600.59|602.99|600.59|602.89|600.49|0
1654868690000|2022-06-10 13:44:50|601.59|599.19|600.6|598.2|601.59|599.19|600.6|598.2|0
1654868700000|2022-06-10 13:45:00|600.2|597.8|601.39|598.99|601.39|598.99|599.6|597.2|0
1654868710000|2022-06-10 13:45:10|600.6|598.2|599.21|596.81|600.6|598.2|599.21|596.81|0
1654868720000|2022-06-10 13:45:20|599.8|597.4|599.21|596.81|600.4|598|599.21|596.81|0
1654868730000|2022-06-10 13:45:30|599.4|597|598.01|595.61|599.4|597|598.01|595.61|0
1654868740000|2022-06-10 13:45:40|598.61|596.21|598.21|595.81|598.61|596.21|598.21|595.81|0
1654868750000|2022-06-10 13:45:50|598.41|596.01|600|597.6|600|597.6|598.41|596.01|0
1654868760000|2022-06-10 13:46:00|600.2|597.8|602.99|600.59|602.99|600.59|600.2|597.8|0
1654868770000|2022-06-10 13:46:10|601.99|599.59|603.78|601.38|603.78|601.38|601.59|599.19|0
1654868780000|2022-06-10 13:46:20|603.58|601.18|604.58|602.18|604.58|602.18|603.58|601.18|0
1654868790000|2022-06-10 13:46:30|603.98|601.58|603.78|601.38|603.98|601.58|603.58|601.18|0
1654868800000|2022-06-10 13:46:40|604.38|601.98|602.99|600.59|604.38|601.98|602.99|600.59|0
1654868810000|2022-06-10 13:46:50|603.78|601.38|605.18|602.78|605.18|602.78|603.78|601.38|0
1654868820000|2022-06-10 13:47:00|605.38|602.98|603.78|601.38|605.38|602.98|603.78|601.38|0
1654868830000|2022-06-10 13:47:10|603.98|601.58|603.19|600.79|603.98|601.58|603.19|600.79|0
1654868840000|2022-06-10 13:47:20|602.99|600.59|601.79|599.39|603.58|601.18|601.79|599.39|0
1654868850000|2022-06-10 13:47:30|601.19|598.79|601.19|598.79|601.19|598.79|600.99|598.59|0
1654868860000|2022-06-10 13:47:40|600.2|597.8|601.99|599.59|601.99|599.59|600.2|597.8|0
1654868870000|2022-06-10 13:47:50|602.99|600.59|604.38|601.98|604.58|602.18|602.99|600.59|0
1654868880000|2022-06-10 13:48:00|603.58|601.18|605.38|602.98|605.38|602.98|603.58|601.18|0
1654868890000|2022-06-10 13:48:10|605.18|602.78|606.18|603.78|606.38|603.98|605.18|602.78|0
1654868900000|2022-06-10 13:48:20|605.38|602.98|605.98|603.58|605.98|603.58|605.38|602.98|0
1654868910000|2022-06-10 13:48:30|605.78|603.38|604.58|602.18|605.78|603.38|604.58|602.18|0
1654868920000|2022-06-10 13:48:40|605.18|602.78|605.58|603.18|605.88|603.48|605.18|602.78|0
1654868930000|2022-06-10 13:48:50|606.38|603.98|606.18|603.78|606.48|604.08|606.18|603.78|0
1654868940000|2022-06-10 13:49:00|606.58|604.18|604.18|601.78|606.58|604.18|604.18|601.78|0
1654868950000|2022-06-10 13:49:10|604.68|602.28|602.79|600.39|604.68|602.28|602.79|600.39|0
1654868960000|2022-06-10 13:49:20|601.39|598.99|600.4|598|601.69|599.29|600.2|597.8|0
1654868970000|2022-06-10 13:49:30|601.5|599.1|603.38|600.98|603.38|600.98|601.5|599.1|0
1654868980000|2022-06-10 13:49:40|602.99|600.59|601.39|598.99|603.18|600.78|601.39|598.99|0
1654868990000|2022-06-10 13:49:50|602.59|600.19|604.58|602.18|604.58|602.18|602.59|600.19|0
1654869000000|2022-06-10 13:50:00|605.88|603.48|606.38|603.98|606.58|604.18|605.88|603.48|0
1654869010000|2022-06-10 13:50:10|606.58|604.18|605.38|602.98|606.58|604.18|604.98|602.58|0
1654869020000|2022-06-10 13:50:20|605.58|603.18|603.58|601.18|605.98|603.58|603.58|601.18|0
1654869030000|2022-06-10 13:50:30|603.18|600.78|605.58|603.18|605.68|603.28|603.18|600.78|0
1654869040000|2022-06-10 13:50:40|605.38|602.98|606.58|604.18|606.78|604.38|605.38|602.98|0
1654869050000|2022-06-10 13:50:50|606.98|604.58|608.18|605.78|608.68|606.28|606.98|604.58|0
1654869060000|2022-06-10 13:51:00|608.98|606.58|609.18|606.78|609.18|606.78|608.98|606.58|0
1654869070000|2022-06-10 13:51:10|608.38|605.98|607.18|604.78|608.38|605.98|607.18|604.78|0
1654869080000|2022-06-10 13:51:20|607.58|605.18|608.68|606.28|608.68|606.28|607.58|605.18|0
1654869090000|2022-06-10 13:51:30|608.78|606.38|608.58|606.18|608.88|606.48|608.38|605.98|0
1654869100000|2022-06-10 13:51:40|608.98|606.58|609.58|607.18|609.58|607.18|608.88|606.48|0
1654869110000|2022-06-10 13:51:50|608.98|606.58|608.38|605.98|609.28|606.88|608.38|605.98|0
1654869120000|2022-06-10 13:52:00|608.98|606.58|609.18|606.78|609.18|606.78|608.78|606.38|0
1654869130000|2022-06-10 13:52:10|609.38|606.98|609.18|606.78|609.58|607.18|609.18|606.78|0
1654869140000|2022-06-10 13:52:20|608.18|605.78|608.38|605.98|608.38|605.98|607.78|605.38|0
1654869150000|2022-06-10 13:52:30|608.88|606.48|611.98|609.58|611.98|609.58|608.88|606.48|0
1654869160000|2022-06-10 13:52:40|612.18|609.78|611.18|608.78|612.18|609.78|610.98|608.58|0
1654869170000|2022-06-10 13:52:50|611.58|609.18|610.18|607.78|612.18|609.78|610.18|607.78|0
1654869180000|2022-06-10 13:53:00|607.98|605.58|610.78|608.38|610.78|608.38|607.98|605.58|0
1654869190000|2022-06-10 13:53:10|611.18|608.78|611.78|609.38|611.78|609.38|611.18|608.78|0
1654869200000|2022-06-10 13:53:20|610.78|608.38|610.18|607.78|610.78|608.38|609.38|606.98|0
1654869210000|2022-06-10 13:53:30|609.38|606.98|607.58|605.18|609.38|606.98|607.58|605.18|0
1654869220000|2022-06-10 13:53:40|607.38|604.98|608.98|606.58|608.98|606.58|607.38|604.98|0
1654869230000|2022-06-10 13:53:50|609.78|607.38|610.08|607.68|610.08|607.68|609.78|607.38|0
1654869240000|2022-06-10 13:54:00|610.58|608.18|610.08|607.68|610.58|608.18|610.08|607.68|0
1654869250000|2022-06-10 13:54:10|609.98|607.58|611.18|608.78|611.18|608.78|609.98|607.58|0
1654869260000|2022-06-10 13:54:20|611.38|608.98|611.38|608.98|611.38|608.98|610.98|608.58|0
1654869270000|2022-06-10 13:54:30|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1654869280000|2022-06-10 13:54:40|612.18|609.78|613.09|610.69|613.19|610.79|612.18|609.78|0
1654869290000|2022-06-10 13:54:50|613.39|610.99|612.79|610.39|613.39|610.99|612.79|610.39|0
1654869300000|2022-06-10 13:55:00|612.69|610.29|613.79|611.39|613.79|611.39|612.69|610.29|0
1654869310000|2022-06-10 13:55:10|613.99|611.59|612.18|609.78|613.99|611.59|612.18|609.78|0
1654869320000|2022-06-10 13:55:20|612.79|610.39|612.38|609.98|612.79|610.39|611.78|609.38|0
1654869330000|2022-06-10 13:55:30|612.79|610.39|612.58|610.18|612.79|610.39|612.38|609.98|0
1654869340000|2022-06-10 13:55:40|612.99|610.59|613.69|611.29|613.69|611.29|612.99|610.59|0
1654869350000|2022-06-10 13:55:50|613.19|610.79|613.99|611.59|613.99|611.59|612.99|610.59|0
1654869360000|2022-06-10 13:56:00|613.79|611.39|613.79|611.39|613.79|611.39|612.79|610.39|0
1654869370000|2022-06-10 13:56:10|613.59|611.19|614.79|612.39|614.79|612.39|613.59|611.19|0
1654869380000|2022-06-10 13:56:20|615.2|612.8|614.19|611.79|615.2|612.8|614.19|611.79|0
1654869390000|2022-06-10 13:56:30|614.59|612.19|613.99|611.59|614.59|612.19|613.99|611.59|0
1654869400000|2022-06-10 13:56:40|614.19|611.79|613.99|611.59|614.59|612.19|613.99|611.59|0
1654869410000|2022-06-10 13:56:50|613.59|611.19|614.39|611.99|614.39|611.99|613.59|611.19|0
1654869420000|2022-06-10 13:57:00|613.39|610.99|613.99|611.59|613.99|611.59|613.39|610.99|0
1654869430000|2022-06-10 13:57:10|613.39|610.99|610.98|608.58|613.39|610.99|610.78|608.38|0
1654869440000|2022-06-10 13:57:20|610.58|608.18|611.58|609.18|611.58|609.18|609.18|606.78|0
1654869450000|2022-06-10 13:57:30|611.18|608.78|610.98|608.58|611.38|608.98|610.78|608.38|0
1654869460000|2022-06-10 13:57:40|611.18|608.78|612.18|609.78|612.18|609.78|610.58|608.18|0
1654869470000|2022-06-10 13:57:50|612.38|609.98|611.98|609.58|612.58|610.18|611.98|609.58|0
1654869480000|2022-06-10 13:58:00|611.78|609.38|612.38|609.98|612.38|609.98|611.18|608.78|0
1654869490000|2022-06-10 13:58:10|613.09|610.69|612.58|610.18|613.19|610.79|612.58|610.18|0
1654869500000|2022-06-10 13:58:20|612.38|609.98|612.38|609.98|612.78|610.38|612.38|609.98|0
1654869510000|2022-06-10 13:58:30|612.78|610.38|613.59|611.19|613.79|611.39|612.78|610.38|0
1654869520000|2022-06-10 13:58:40|613.99|611.59|614.39|611.99|614.59|612.19|613.99|611.59|0
1654869530000|2022-06-10 13:58:50|614.79|612.39|614.79|612.39|614.79|612.39|614.59|612.19|0
1654869540000|2022-06-10 13:59:00|615.2|612.8|615.2|612.8|615.2|612.8|614.79|612.39|0
1654869550000|2022-06-10 13:59:10|615.8|613.4|615|612.6|615.8|613.4|614.59|612.19|0
1654869560000|2022-06-10 13:59:20|614.19|611.79|613.09|610.69|614.19|611.79|613.09|610.69|0
1654869570000|2022-06-10 13:59:30|612.58|610.18|611.18|608.78|612.58|610.18|611.18|608.78|0
1654869580000|2022-06-10 13:59:40|610.88|608.48|612.29|609.89|612.29|609.89|610.88|608.48|0
1654869590000|2022-06-10 13:59:50|612.18|609.78|611.89|609.49|612.29|609.89|611.89|609.49|0
1654869600000|2022-06-10 14:00:00|614.7|612.3|616.11|613.71|616.11|613.71|614.7|612.3|0
1654869610000|2022-06-10 14:00:10|615.7|613.3|616.91|614.51|616.91|614.51|615.7|613.3|0
1654869620000|2022-06-10 14:00:20|617.21|614.81|616|613.6|617.21|614.81|615.6|613.2|0
1654869630000|2022-06-10 14:00:30|617.21|614.81|619.43|617.03|619.43|617.03|617.21|614.81|0
1654869640000|2022-06-10 14:00:40|619.83|617.43|620.14|617.74|620.14|617.74|619.83|617.43|0
1654869650000|2022-06-10 14:00:50|619.63|617.23|619.43|617.03|619.63|617.23|618.22|615.82|0
1654869660000|2022-06-10 14:01:00|620.64|618.24|621.65|619.25|621.65|619.25|620.23|617.83|0
1654869670000|2022-06-10 14:01:10|621.85|619.45|624.08|621.68|624.08|621.68|621.85|619.45|0
1654869680000|2022-06-10 14:01:20|624.89|622.49|625.2|622.8|625.29|622.89|624.89|622.49|0
1654869690000|2022-06-10 14:01:30|625.29|622.89|625.9|623.5|625.9|623.5|625.29|622.89|0
1654869700000|2022-06-10 14:01:40|625.49|623.09|624.89|622.49|625.49|623.09|624.89|622.49|0
1654869710000|2022-06-10 14:01:50|624.68|622.28|624.48|622.08|624.89|622.49|624.28|621.88|0
1654869720000|2022-06-10 14:02:00|624.68|622.28|625.9|623.5|625.9|623.5|624.68|622.28|0
1654869730000|2022-06-10 14:02:10|626.1|623.7|626.91|624.51|626.91|624.51|626.1|623.7|0
1654869740000|2022-06-10 14:02:20|626.51|624.11|626.1|623.7|626.71|624.31|626.1|623.7|0
1654869750000|2022-06-10 14:02:30|625.9|623.5|626.71|624.31|626.71|624.31|625.9|623.5|0
1654869760000|2022-06-10 14:02:40|626.91|624.51|627.32|624.92|627.32|624.92|626.91|624.51|0
1654869770000|2022-06-10 14:02:50|627.12|624.72|626.91|624.51|627.12|624.72|626.71|624.31|0
1654869780000|2022-06-10 14:03:00|627.12|624.72|627.73|625.33|627.73|625.33|627.12|624.72|0
1654869790000|2022-06-10 14:03:10|627.93|625.53|628.74|626.34|628.74|626.34|627.93|625.53|0
1654869800000|2022-06-10 14:03:20|628.34|625.94|627.52|625.12|628.74|626.34|627.52|625.12|0
1654869810000|2022-06-10 14:03:30|627.93|625.53|628.44|626.04|628.44|626.04|627.93|625.53|0
1654869820000|2022-06-10 14:03:40|627.93|625.53|628.44|626.04|628.44|626.04|627.83|625.43|0
1654869830000|2022-06-10 14:03:50|628.74|626.34|628.74|626.34|628.74|626.34|628.54|626.14|0
1654869840000|2022-06-10 14:04:00|629.15|626.75|628.95|626.55|629.15|626.75|628.95|626.55|0
1654869850000|2022-06-10 14:04:10|628.34|625.94|627.32|624.92|628.34|625.94|627.12|624.72|0
1654869860000|2022-06-10 14:04:20|626.31|623.91|627.73|625.33|628.34|625.94|626.31|623.91|0
1654869870000|2022-06-10 14:04:30|626.71|624.31|626.71|624.31|627.32|624.92|626.71|624.31|0
1654869880000|2022-06-10 14:04:40|626.31|623.91|626.51|624.11|626.51|624.11|626.31|623.91|0
1654869890000|2022-06-10 14:04:50|626.01|623.61|626.91|624.51|626.91|624.51|626.01|623.61|0
1654869900000|2022-06-10 14:05:00|627.32|624.92|626.51|624.11|627.52|625.12|626.51|624.11|0
1654869910000|2022-06-10 14:05:10|627.73|625.33|625.36|622.96|628.13|625.73|625.36|622.96|0
1654869920000|2022-06-10 14:05:20|626.88|624.48|624.86|622.46|626.88|624.48|624.86|622.46|0
1654869930000|2022-06-10 14:05:30|625.87|623.47|625.06|622.66|625.87|623.47|625.06|622.66|0
1654869940000|2022-06-10 14:05:40|624.86|622.46|626.07|623.67|626.07|623.67|624.86|622.46|0
1654869950000|2022-06-10 14:05:50|625.87|623.47|627.49|625.09|627.49|625.09|625.46|623.06|0
1654869960000|2022-06-10 14:06:00|627.69|625.29|627.08|624.68|627.69|625.29|627.08|624.68|0
1654869970000|2022-06-10 14:06:10|625.46|623.06|625.06|622.66|626.27|623.87|625.06|622.66|0
1654869980000|2022-06-10 14:06:20|624.86|622.46|624.05|621.65|624.86|622.46|624.05|621.65|0
1654869990000|2022-06-10 14:06:30|623.84|621.44|625.26|622.86|625.26|622.86|623.84|621.44|0
1654870000000|2022-06-10 14:06:40|626.07|623.67|624.45|622.05|626.48|624.08|624.45|622.05|0
1654870010000|2022-06-10 14:06:50|625.06|622.66|624.85|622.45|625.26|622.86|624.85|622.45|0
1654870020000|2022-06-10 14:07:00|625.06|622.66|625.66|623.26|625.66|623.26|625.06|622.66|0
1654870030000|2022-06-10 14:07:10|626.27|623.87|625.46|623.06|626.27|623.87|625.46|623.06|0
1654870040000|2022-06-10 14:07:20|625.87|623.47|626.27|623.87|626.27|623.87|625.87|623.47|0
1654870050000|2022-06-10 14:07:30|626.48|624.08|627.29|624.89|627.29|624.89|626.48|624.08|0
1654870060000|2022-06-10 14:07:40|626.68|624.28|626.58|624.18|626.88|624.48|626.58|624.18|0
1654870070000|2022-06-10 14:07:50|626.47|624.07|626.99|624.59|627.08|624.68|626.47|624.07|0
1654870080000|2022-06-10 14:08:00|627.49|625.09|627.89|625.49|628.2|625.8|627.49|625.09|0
1654870090000|2022-06-10 14:08:10|627.59|625.19|628.81|626.41|628.81|626.41|627.59|625.19|0
1654870100000|2022-06-10 14:08:20|628.71|626.31|628.91|626.51|628.91|626.51|628.71|626.31|0
1654870110000|2022-06-10 14:08:30|628.5|626.1|628.91|626.51|628.91|626.51|628.5|626.1|0
1654870120000|2022-06-10 14:08:40|629.52|627.12|629.52|627.12|629.72|627.32|629.52|627.12|0
1654870130000|2022-06-10 14:08:50|629.72|627.32|629.72|627.32|629.72|627.32|629.62|627.22|0
1654870140000|2022-06-10 14:09:00|630.33|627.93|630.74|628.34|631.14|628.74|630.33|627.93|0
1654870150000|2022-06-10 14:09:10|630.94|628.54|630.74|628.34|631.14|628.74|630.74|628.34|0
1654870160000|2022-06-10 14:09:20|631.14|628.74|630.94|628.54|631.14|628.74|630.84|628.44|0
1654870170000|2022-06-10 14:09:30|631.14|628.74|630.94|628.54|631.14|628.74|630.44|628.04|0
1654870180000|2022-06-10 14:09:40|630.74|628.34|630.74|628.34|630.74|628.34|630.64|628.24|0
1654870190000|2022-06-10 14:09:50|630.53|628.13|630.53|628.13|630.74|628.34|630.53|628.13|0
1654870200000|2022-06-10 14:10:00|630.94|628.54|630.94|628.54|630.94|628.54|630.53|628.13|0
1654870210000|2022-06-10 14:10:10|631.35|628.95|631.14|628.74|631.35|628.95|630.94|628.54|0
1654870220000|2022-06-10 14:10:20|630.94|628.54|628.71|626.31|630.94|628.54|628.71|626.31|0
1654870230000|2022-06-10 14:10:30|629.52|627.12|631.75|629.35|631.75|629.35|629.52|627.12|0
1654870240000|2022-06-10 14:10:40|631.35|628.95|631.96|629.56|631.96|629.56|631.35|628.95|0
1654870250000|2022-06-10 14:10:50|632.16|629.76|632.16|629.76|632.36|629.96|632.16|629.76|0
1654870260000|2022-06-10 14:11:00|631.96|629.56|631.96|629.56|632.36|629.96|631.96|629.56|0
1654870270000|2022-06-10 14:11:10|631.55|629.15|632.57|630.17|632.57|630.17|631.55|629.15|0
1654870280000|2022-06-10 14:11:20|632.77|630.37|632.77|630.37|633.18|630.78|632.77|630.37|0
1654870290000|2022-06-10 14:11:30|632.97|630.57|631.96|629.56|633.18|630.78|631.96|629.56|0
1654870300000|2022-06-10 14:11:40|630.94|628.54|631.49|629.09|631.7|629.3|630.94|628.54|0
1654870310000|2022-06-10 14:11:50|632.11|629.71|632.31|629.91|632.31|629.91|632.11|629.71|0
1654870320000|2022-06-10 14:12:00|632.11|629.71|632.92|630.52|632.92|630.52|632.11|629.71|0
1654870330000|2022-06-10 14:12:10|632.51|630.11|632.51|630.11|632.72|630.32|632.51|630.11|0
1654870340000|2022-06-10 14:12:20|633.23|630.83|632.92|630.52|633.33|630.93|632.92|630.52|0
1654870350000|2022-06-10 14:12:30|633.12|630.72|632.51|630.11|633.12|630.72|632.51|630.11|0
1654870360000|2022-06-10 14:12:40|633.12|630.72|633.73|631.33|633.73|631.33|633.12|630.72|0
1654870370000|2022-06-10 14:12:50|633.94|631.54|634.14|631.74|634.35|631.95|633.94|631.54|0
1654870380000|2022-06-10 14:13:00|634.55|632.15|633.12|630.72|634.55|632.15|633.12|630.72|0
1654870390000|2022-06-10 14:13:10|632.92|630.52|631.7|629.3|632.92|630.52|631.7|629.3|0
1654870400000|2022-06-10 14:13:20|632.1|629.7|631.29|628.89|632.1|629.7|631.29|628.89|0
1654870410000|2022-06-10 14:13:30|631.09|628.69|630.68|628.28|631.7|629.3|630.68|628.28|0
1654870420000|2022-06-10 14:13:40|630.27|627.87|633.02|630.62|633.02|630.62|630.27|627.87|0
1654870430000|2022-06-10 14:13:50|632.82|630.42|632.1|629.7|633.12|630.72|632.1|629.7|0
1654870440000|2022-06-10 14:14:00|632.72|630.32|633.64|631.24|633.73|631.33|632.72|630.32|0
1654870450000|2022-06-10 14:14:10|633.43|631.03|631.9|629.5|633.43|631.03|631.9|629.5|0
1654870460000|2022-06-10 14:14:20|631.7|629.3|630.38|627.98|631.7|629.3|630.38|627.98|0
1654870470000|2022-06-10 14:14:30|630.27|627.87|629.26|626.86|630.27|627.87|629.26|626.86|0
1654870480000|2022-06-10 14:14:40|629.66|627.26|629.46|627.06|630.07|627.67|629.46|627.06|0
1654870490000|2022-06-10 14:14:50|629.66|627.26|630.07|627.67|630.07|627.67|629.26|626.86|0
1654870500000|2022-06-10 14:15:00|630.68|628.28|632.1|629.7|632.1|629.7|630.68|628.28|0
1654870510000|2022-06-10 14:15:10|631.7|629.3|630.88|628.48|631.7|629.3|630.48|628.08|0
1654870520000|2022-06-10 14:15:20|631.29|628.89|629.52|627.12|631.29|628.89|629.31|626.91|0
1654870530000|2022-06-10 14:15:30|628.5|626.1|628.91|626.51|629.31|626.91|628.5|626.1|0
1654870540000|2022-06-10 14:15:40|628.5|626.1|629.52|627.12|629.52|627.12|628.5|626.1|0
1654870550000|2022-06-10 14:15:50|629.92|627.52|630.13|627.73|630.13|627.73|629.72|627.32|0
1654870560000|2022-06-10 14:16:00|630.33|627.93|629.31|626.91|630.33|627.93|629.11|626.71|0
1654870570000|2022-06-10 14:16:10|629.52|627.12|629.31|626.91|629.72|627.32|629.31|626.91|0
1654870580000|2022-06-10 14:16:20|629.72|627.32|629.31|626.91|629.72|627.32|629.11|626.71|0
1654870590000|2022-06-10 14:16:30|629.11|626.71|628.91|626.51|629.11|626.71|628.5|626.1|0
1654870600000|2022-06-10 14:16:40|628.7|626.3|629.92|627.52|629.92|627.52|628.7|626.3|0
1654870610000|2022-06-10 14:16:50|628.91|626.51|628.7|626.3|629.31|626.91|628.7|626.3|0
1654870620000|2022-06-10 14:17:00|629.72|627.32|629.72|627.32|630.13|627.73|629.72|627.32|0
1654870630000|2022-06-10 14:17:10|629.92|627.52|630.74|628.34|630.74|628.34|629.92|627.52|0
1654870640000|2022-06-10 14:17:20|630.33|627.93|632.17|629.77|632.17|629.77|630.33|627.93|0
1654870650000|2022-06-10 14:17:30|631.96|629.56|632.17|629.77|632.17|629.77|631.96|629.56|0
1654870660000|2022-06-10 14:17:40|631.96|629.56|631.55|629.15|632.57|630.17|631.55|629.15|0
1654870670000|2022-06-10 14:17:50|631.35|628.95|631.35|628.95|631.35|628.95|630.94|628.54|0
1654870680000|2022-06-10 14:18:00|632.37|629.97|632.57|630.17|632.57|630.17|632.37|629.97|0
1654870690000|2022-06-10 14:18:10|632.37|629.97|632.98|630.58|632.98|630.58|632.37|629.97|0
1654870700000|2022-06-10 14:18:20|633.39|630.99|633.19|630.79|633.39|630.99|632.98|630.58|0
1654870710000|2022-06-10 14:18:30|632.98|630.58|632.57|630.17|633.19|630.79|632.57|630.17|0
1654870720000|2022-06-10 14:18:40|632.27|629.87|632.27|629.87|633.19|630.79|632.27|629.87|0
1654870730000|2022-06-10 14:18:50|632.57|630.17|631.96|629.56|632.57|630.17|631.35|628.95|0
1654870740000|2022-06-10 14:19:00|632.57|630.17|632.57|630.17|632.98|630.58|632.57|630.17|0
1654870750000|2022-06-10 14:19:10|631.76|629.36|631.35|628.95|632.16|629.76|631.35|628.95|0
1654870760000|2022-06-10 14:19:20|631.46|629.06|633.19|630.79|633.19|630.79|631.46|629.06|0
1654870770000|2022-06-10 14:19:30|633.39|630.99|632.78|630.38|633.5|631.1|632.78|630.38|0
1654870780000|2022-06-10 14:19:40|632.57|630.17|633.39|630.99|633.39|630.99|632.57|630.17|0
1654870790000|2022-06-10 14:19:50|632.98|630.58|631.96|629.56|632.98|630.58|631.76|629.36|0
1654870800000|2022-06-10 14:20:00|632.37|629.97|632.78|630.38|632.78|630.38|631.15|628.75|0
1654870810000|2022-06-10 14:20:10|632.57|630.17|633.18|630.78|633.18|630.78|632.57|630.17|0
1654870820000|2022-06-10 14:20:20|633.59|631.19|633.59|631.19|633.59|631.19|632.98|630.58|0
1654870830000|2022-06-10 14:20:30|633.8|631.4|633.8|631.4|633.8|631.4|633.39|630.99|0
1654870840000|2022-06-10 14:20:40|633.39|630.99|634.21|631.81|634.41|632.01|633.39|630.99|0
1654870850000|2022-06-10 14:20:50|633.8|631.4|631.96|629.56|634|631.6|631.96|629.56|0
1654870860000|2022-06-10 14:21:00|633.18|630.78|634|631.6|634.21|631.81|633.18|630.78|0
1654870870000|2022-06-10 14:21:10|634.11|631.71|634|631.6|634.41|632.01|634|631.6|0
1654870880000|2022-06-10 14:21:20|634.21|631.81|634.41|632.01|634.52|632.12|634.21|631.81|0
1654870890000|2022-06-10 14:21:30|634.61|632.21|634.82|632.42|634.82|632.42|634.61|632.21|0
1654870900000|2022-06-10 14:21:40|634.21|631.81|634.61|632.21|634.61|632.21|634.21|631.81|0
1654870910000|2022-06-10 14:21:50|634.41|632.01|634.21|631.81|634.41|632.01|634|631.6|0
1654870920000|2022-06-10 14:22:00|634.41|632.01|632.78|630.38|634.61|632.21|632.78|630.38|0
1654870930000|2022-06-10 14:22:10|632.27|629.87|634.21|631.81|634.21|631.81|632.27|629.87|0
1654870940000|2022-06-10 14:22:20|634.41|632.01|634.41|632.01|634.61|632.21|634.41|632.01|0
1654870950000|2022-06-10 14:22:30|634.61|632.21|634.52|632.12|634.61|632.21|633.8|631.4|0
1654870960000|2022-06-10 14:22:40|634.41|632.01|634.82|632.42|634.82|632.42|634.41|632.01|0
1654870970000|2022-06-10 14:22:50|634.61|632.21|634.92|632.52|634.92|632.52|634.61|632.21|0
1654870980000|2022-06-10 14:23:00|635.23|632.83|635.02|632.62|635.23|632.83|634.82|632.42|0
1654870990000|2022-06-10 14:23:10|635.23|632.83|635.74|633.34|635.74|633.34|635.23|632.83|0
1654871000000|2022-06-10 14:23:20|635.84|633.44|636.04|633.64|636.04|633.64|635.84|633.44|0
1654871010000|2022-06-10 14:23:30|635.84|633.44|636.45|634.05|636.45|634.05|635.84|633.44|0
1654871020000|2022-06-10 14:23:40|636.25|633.85|636.25|633.85|636.25|633.85|635.02|632.62|0
1654871030000|2022-06-10 14:23:50|636.15|633.75|635.43|633.03|636.15|633.75|635.02|632.62|0
1654871040000|2022-06-10 14:24:00|635.64|633.24|636.04|633.64|636.25|633.85|635.64|633.24|0
1654871050000|2022-06-10 14:24:10|635.84|633.44|636.15|633.75|636.15|633.75|635.84|633.44|0
1654871060000|2022-06-10 14:24:20|636.36|633.96|637.07|634.67|637.07|634.67|636.36|633.96|0
1654871070000|2022-06-10 14:24:30|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1654871080000|2022-06-10 14:24:40|637.07|634.67|637.07|634.67|637.27|634.87|637.07|634.67|0
1654871090000|2022-06-10 14:24:50|636.04|633.64|635.02|632.62|636.66|634.26|635.02|632.62|0
1654871100000|2022-06-10 14:25:00|635.64|633.24|637.07|634.67|637.27|634.87|635.64|633.24|0
1654871110000|2022-06-10 14:25:10|636.66|634.26|636.04|633.64|636.66|634.26|636.04|633.64|0
1654871120000|2022-06-10 14:25:20|636.25|633.85|635.13|632.73|636.25|633.85|635.13|632.73|0
1654871130000|2022-06-10 14:25:30|634.61|632.21|635.02|632.62|635.02|632.62|634.61|632.21|0
1654871140000|2022-06-10 14:25:40|634.82|632.42|633.39|630.99|634.82|632.42|633.39|630.99|0
1654871150000|2022-06-10 14:25:50|632.47|630.07|631.96|629.56|632.47|630.07|631.96|629.56|0
1654871160000|2022-06-10 14:26:00|631.76|629.36|631.35|628.95|632.37|629.97|631.35|628.95|0
1654871170000|2022-06-10 14:26:10|631.76|629.36|631.14|628.74|631.76|629.36|631.14|628.74|0
1654871180000|2022-06-10 14:26:20|631.55|629.15|631.76|629.36|632.57|630.17|631.55|629.15|0
1654871190000|2022-06-10 14:26:30|631.35|628.95|630.94|628.54|631.35|628.95|630.94|628.54|0
1654871200000|2022-06-10 14:26:40|630.74|628.34|630.94|628.54|630.94|628.54|630.74|628.34|0
1654871210000|2022-06-10 14:26:50|630.74|628.34|631.14|628.74|631.14|628.74|630.53|628.13|0
1654871220000|2022-06-10 14:27:00|631.55|629.15|632.57|630.17|632.57|630.17|631.55|629.15|0
1654871230000|2022-06-10 14:27:10|632.77|630.37|631.96|629.56|632.77|630.37|631.96|629.56|0
1654871240000|2022-06-10 14:27:20|632.77|630.37|631.86|629.46|632.77|630.37|631.86|629.46|0
1654871250000|2022-06-10 14:27:30|632.16|629.76|631.96|629.56|632.16|629.76|631.75|629.35|0
1654871260000|2022-06-10 14:27:40|632.37|629.97|632.57|630.17|633.18|630.78|632.37|629.97|0
1654871270000|2022-06-10 14:27:50|632.16|629.76|633.59|631.19|633.59|631.19|632.16|629.76|0
1654871280000|2022-06-10 14:28:00|634.82|632.42|634.61|632.21|634.82|632.42|634.61|632.21|0
1654871290000|2022-06-10 14:28:10|634.41|632.01|633.39|630.99|634.41|632.01|633.39|630.99|0
1654871300000|2022-06-10 14:28:20|634.2|631.8|635.63|633.23|635.63|633.23|634.2|631.8|0
1654871310000|2022-06-10 14:28:30|634.82|632.42|635.02|632.62|635.23|632.83|634.82|632.42|0
1654871320000|2022-06-10 14:28:40|635.23|632.83|635.95|633.55|635.95|633.55|635.23|632.83|0
1654871330000|2022-06-10 14:28:50|635.63|633.23|635.74|633.34|636.04|633.64|635.63|633.23|0
1654871340000|2022-06-10 14:29:00|636.66|634.26|635.43|633.03|636.66|634.26|635.43|633.03|0
1654871350000|2022-06-10 14:29:10|634.8|632.4|634.93|632.53|635.21|632.81|634.8|632.4|0
1654871360000|2022-06-10 14:29:20|635.13|632.73|635.44|633.04|635.75|633.35|635.13|632.73|0
1654871370000|2022-06-10 14:29:30|634.32|631.92|634.32|631.92|634.72|632.32|634.32|631.92|0
1654871380000|2022-06-10 14:29:40|633.7|631.3|634.93|632.53|634.93|632.53|633.7|631.3|0
1654871390000|2022-06-10 14:29:50|635.13|632.73|636.36|633.96|636.36|633.96|634.93|632.53|0
1654871400000|2022-06-10 14:30:00|636.97|634.57|637.08|634.68|637.28|634.88|636.97|634.57|0
1654871410000|2022-06-10 14:30:10|636.56|634.16|637.18|634.78|637.38|634.98|636.56|634.16|0
1654871420000|2022-06-10 14:30:20|636.15|633.75|634.11|631.71|636.15|633.75|634.11|631.71|0
1654871430000|2022-06-10 14:30:30|634.32|631.92|634.32|631.92|634.32|631.92|634.11|631.71|0
1654871440000|2022-06-10 14:30:40|634.72|632.32|633.91|631.51|634.72|632.32|633.91|631.51|0
1654871450000|2022-06-10 14:30:50|633.3|630.9|631.87|629.47|633.3|630.9|631.87|629.47|0
1654871460000|2022-06-10 14:31:00|632.07|629.67|633.5|631.1|633.5|631.1|632.07|629.67|0
1654871470000|2022-06-10 14:31:10|634.32|631.92|632.89|630.49|634.32|631.92|632.89|630.49|0
1654871480000|2022-06-10 14:31:20|633.3|630.9|631.26|628.86|633.3|630.9|631.26|628.86|0
1654871490000|2022-06-10 14:31:30|631.67|629.27|633.09|630.69|633.09|630.69|631.67|629.27|0
1654871500000|2022-06-10 14:31:40|632.89|630.49|632.07|629.67|633.3|630.9|632.07|629.67|0
1654871510000|2022-06-10 14:31:50|631.87|629.47|632.28|629.88|632.28|629.88|631.77|629.37|0
1654871520000|2022-06-10 14:32:00|632.48|630.08|632.28|629.88|632.68|630.28|632.28|629.88|0
1654871530000|2022-06-10 14:32:10|631.05|628.65|630.85|628.45|631.05|628.65|630.85|628.45|0
1654871540000|2022-06-10 14:32:20|630.04|627.64|629.63|627.23|630.24|627.84|629.63|627.23|0
1654871550000|2022-06-10 14:32:30|629.83|627.43|630.65|628.25|630.65|628.25|629.63|627.23|0
1654871560000|2022-06-10 14:32:40|631.05|628.65|631.26|628.86|631.46|629.06|631.05|628.65|0
1654871570000|2022-06-10 14:32:50|629.83|627.43|630.24|627.84|630.24|627.84|629.83|627.43|0
1654871580000|2022-06-10 14:33:00|630.44|628.04|630.65|628.25|630.65|628.25|630.24|627.84|0
1654871590000|2022-06-10 14:33:10|629.63|627.23|629.43|627.03|629.63|627.23|629.43|627.03|0
1654871600000|2022-06-10 14:33:20|629.63|627.23|631.26|628.86|631.26|628.86|629.63|627.23|0
1654871610000|2022-06-10 14:33:30|631.66|629.26|631.66|629.26|631.87|629.47|631.66|629.26|0
1654871620000|2022-06-10 14:33:40|631.26|628.86|631.87|629.47|631.87|629.47|631.26|628.86|0
1654871630000|2022-06-10 14:33:50|632.28|629.88|632.07|629.67|632.28|629.88|631.87|629.47|0
1654871640000|2022-06-10 14:34:00|632.28|629.88|631.66|629.26|632.28|629.88|631.66|629.26|0
1654871650000|2022-06-10 14:34:10|632.28|629.88|632.07|629.67|632.28|629.88|632.07|629.67|0
1654871660000|2022-06-10 14:34:20|631.66|629.26|631.36|628.96|631.66|629.26|631.36|628.96|0
1654871670000|2022-06-10 14:34:30|631.26|628.86|629.43|627.03|631.26|628.86|629.43|627.03|0
1654871680000|2022-06-10 14:34:40|629.83|627.43|630.04|627.64|630.04|627.64|629.83|627.43|0
1654871690000|2022-06-10 14:34:50|629.63|627.23|629.12|626.72|629.63|627.23|629.12|626.72|0
1654871700000|2022-06-10 14:35:00|629.83|627.43|630.04|627.64|630.04|627.64|629.63|627.23|0
1654871710000|2022-06-10 14:35:10|630.44|628.04|629.22|626.82|630.44|628.04|629.22|626.82|0
1654871720000|2022-06-10 14:35:20|628.41|626.01|627.8|625.4|628.41|626.01|627.6|625.2|0
1654871730000|2022-06-10 14:35:30|627.6|625.2|627.39|624.99|628|625.6|627.39|624.99|0
1654871740000|2022-06-10 14:35:40|627.19|624.79|627.6|625.2|627.6|625.2|627.19|624.79|0
1654871750000|2022-06-10 14:35:50|627.39|624.99|625.57|623.17|627.39|624.99|625.57|623.17|0
1654871760000|2022-06-10 14:36:00|625.16|622.76|624.96|622.56|625.16|622.76|624.75|622.35|0
1654871770000|2022-06-10 14:36:10|624.55|622.15|624.15|621.75|624.55|622.15|624.15|621.75|0
1654871780000|2022-06-10 14:36:20|624.96|622.56|625.36|622.96|625.36|622.96|624.96|622.56|0
1654871790000|2022-06-10 14:36:30|626.17|623.77|626.17|623.77|626.58|624.18|625.77|623.37|0
1654871800000|2022-06-10 14:36:40|626.38|623.98|626.38|623.98|626.38|623.98|625.87|623.47|0
1654871810000|2022-06-10 14:36:50|625.57|623.17|626.78|624.38|626.78|624.38|625.57|623.17|0
1654871820000|2022-06-10 14:37:00|626.99|624.59|628.81|626.41|628.81|626.41|626.99|624.59|0
1654871830000|2022-06-10 14:37:10|627.39|624.99|628.2|625.8|628.61|626.21|627.39|624.99|0
1654871840000|2022-06-10 14:37:20|628.41|626.01|629.02|626.62|629.22|626.82|628.41|626.01|0
1654871850000|2022-06-10 14:37:30|628.81|626.41|628.72|626.32|629.22|626.82|628.72|626.32|0
1654871860000|2022-06-10 14:37:40|628.81|626.41|628.2|625.8|628.81|626.41|628.2|625.8|0
1654871870000|2022-06-10 14:37:50|627.8|625.4|627.19|624.79|627.8|625.4|627.19|624.79|0
1654871880000|2022-06-10 14:38:00|627.6|625.2|627.19|624.79|627.6|625.2|627.09|624.69|0
1654871890000|2022-06-10 14:38:10|626.99|624.59|624.96|622.56|626.99|624.59|624.96|622.56|0
1654871900000|2022-06-10 14:38:20|625.16|622.76|625.16|622.76|625.36|622.96|625.16|622.76|0
1654871910000|2022-06-10 14:38:30|626.38|623.98|625.77|623.37|626.78|624.38|625.77|623.37|0
1654871920000|2022-06-10 14:38:40|625.16|622.76|624.96|622.56|625.57|623.17|624.96|622.56|0
1654871930000|2022-06-10 14:38:50|624.55|622.15|624.55|622.15|624.75|622.35|624.35|621.95|0
1654871940000|2022-06-10 14:39:00|625.16|622.76|624.35|621.95|625.57|623.17|624.35|621.95|0
1654871950000|2022-06-10 14:39:10|624.96|622.56|625.77|623.37|625.77|623.37|624.96|622.56|0
1654871960000|2022-06-10 14:39:20|626.38|623.98|625.16|622.76|626.38|623.98|625.16|622.76|0
1654871970000|2022-06-10 14:39:30|625.56|623.16|624.45|622.05|626.38|623.98|624.45|622.05|0
1654871980000|2022-06-10 14:39:40|624.35|621.95|624.35|621.95|624.66|622.26|624.35|621.95|0
1654871990000|2022-06-10 14:39:50|624.15|621.75|624.15|621.75|624.15|621.75|623.94|621.54|0
1654872000000|2022-06-10 14:40:00|624.86|622.46|625.56|623.16|625.97|623.57|624.86|622.46|0
1654872010000|2022-06-10 14:40:10|624.96|622.56|625.16|622.76|625.16|622.76|624.75|622.35|0
1654872020000|2022-06-10 14:40:20|625.26|622.86|625.56|623.16|625.77|623.37|625.16|622.76|0
1654872030000|2022-06-10 14:40:30|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1654872040000|2022-06-10 14:40:40|624.96|622.56|625.56|623.16|625.56|623.16|624.55|622.15|0
1654872050000|2022-06-10 14:40:50|625.77|623.37|625.77|623.37|625.77|623.37|625.56|623.16|0
1654872060000|2022-06-10 14:41:00|625.97|623.57|625.97|623.57|625.97|623.57|625.36|622.96|0
1654872070000|2022-06-10 14:41:10|625.77|623.37|624.96|622.56|625.77|623.37|624.55|622.15|0
1654872080000|2022-06-10 14:41:20|624.35|621.95|624.35|621.95|624.35|621.95|624.35|621.95|0
1654872090000|2022-06-10 14:41:30|624.75|622.35|623.94|621.54|624.75|622.35|623.74|621.34|0
1654872100000|2022-06-10 14:41:40|623.74|621.34|623.94|621.54|623.94|621.54|623.74|621.34|0
1654872110000|2022-06-10 14:41:50|623.74|621.34|624.75|622.35|624.75|622.35|623.74|621.34|0
1654872120000|2022-06-10 14:42:00|624.15|621.75|625.97|623.57|625.97|623.57|624.15|621.75|0
1654872130000|2022-06-10 14:42:10|626.17|623.77|627.19|624.79|627.19|624.79|626.17|623.77|0
1654872140000|2022-06-10 14:42:20|626.58|624.18|627.39|624.99|627.39|624.99|626.58|624.18|0
1654872150000|2022-06-10 14:42:30|626.78|624.38|628|625.6|628|625.6|626.78|624.38|0
1654872160000|2022-06-10 14:42:40|628.2|625.8|627.59|625.19|628.2|625.8|627.59|625.19|0
1654872170000|2022-06-10 14:42:50|627.8|625.4|627.8|625.4|627.8|625.4|627.59|625.19|0
1654872180000|2022-06-10 14:43:00|628|625.6|628.2|625.8|628.2|625.8|628|625.6|0
1654872190000|2022-06-10 14:43:10|628.41|626.01|628.41|626.01|628.41|626.01|628.41|626.01|0
1654872200000|2022-06-10 14:43:20|628.61|626.21|626.98|624.58|628.81|626.41|626.98|624.58|0
1654872210000|2022-06-10 14:43:30|627.19|624.79|626.78|624.38|627.19|624.79|626.58|624.18|0
1654872220000|2022-06-10 14:43:40|626.17|623.77|627.19|624.79|627.59|625.19|626.17|623.77|0
1654872230000|2022-06-10 14:43:50|627.09|624.69|625.97|623.57|627.19|624.79|625.97|623.57|0
1654872240000|2022-06-10 14:44:00|626.17|623.77|625.56|623.16|626.38|623.98|625.36|622.96|0
1654872250000|2022-06-10 14:44:10|624.96|622.56|624.55|622.15|625.16|622.76|624.55|622.15|0
1654872260000|2022-06-10 14:44:20|624.75|622.35|623.13|620.73|624.75|622.35|623.13|620.73|0
1654872270000|2022-06-10 14:44:30|622.73|620.33|622.52|620.12|622.93|620.53|622.52|620.12|0
1654872280000|2022-06-10 14:44:40|622.93|620.53|622.93|620.53|622.93|620.53|622.73|620.33|0
1654872290000|2022-06-10 14:44:50|622.12|619.72|621.11|618.71|622.12|619.72|621.11|618.71|0
1654872300000|2022-06-10 14:45:00|622.52|620.12|621.51|619.11|622.52|620.12|621.51|619.11|0
1654872310000|2022-06-10 14:45:10|621.92|619.52|622.93|620.53|623.13|620.73|621.92|619.52|0
1654872320000|2022-06-10 14:45:20|622.73|620.33|623.13|620.73|623.13|620.73|622.63|620.23|0
1654872330000|2022-06-10 14:45:30|623.33|620.93|623.44|621.04|623.94|621.54|623.33|620.93|0
1654872340000|2022-06-10 14:45:40|623.33|620.93|622.93|620.53|623.74|621.34|622.93|620.53|0
1654872350000|2022-06-10 14:45:50|622.32|619.92|622.32|619.92|622.32|619.92|621.92|619.52|0
1654872360000|2022-06-10 14:46:00|622.52|620.12|623.54|621.14|623.54|621.14|622.52|620.12|0
1654872370000|2022-06-10 14:46:10|623.13|620.73|622.63|620.23|623.13|620.73|622.63|620.23|0
1654872380000|2022-06-10 14:46:20|622.52|620.12|622.93|620.53|623.13|620.73|622.52|620.12|0
1654872390000|2022-06-10 14:46:30|622.32|619.92|622.32|619.92|622.93|620.53|622.32|619.92|0
1654872400000|2022-06-10 14:46:40|621.71|619.31|623.13|620.73|623.33|620.93|621.31|618.91|0
1654872410000|2022-06-10 14:46:50|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1654872420000|2022-06-10 14:47:00|623.94|621.54|623.13|620.73|623.94|621.54|623.13|620.73|0
1654872430000|2022-06-10 14:47:10|623.74|621.34|623.94|621.54|623.94|621.54|623.33|620.93|0
1654872440000|2022-06-10 14:47:20|624.14|621.74|624.75|622.35|624.75|622.35|623.94|621.54|0
1654872450000|2022-06-10 14:47:30|625.97|623.57|626.78|624.38|626.89|624.49|625.97|623.57|0
1654872460000|2022-06-10 14:47:40|624.65|622.25|624.05|621.65|624.75|622.35|624.05|621.65|0
1654872470000|2022-06-10 14:47:50|623.74|621.34|624.75|622.35|624.75|622.35|623.74|621.34|0
1654872480000|2022-06-10 14:48:00|625.56|623.16|624.75|622.35|625.77|623.37|624.75|622.35|0
1654872490000|2022-06-10 14:48:10|625.16|622.76|625.56|623.16|625.56|623.16|624.95|622.55|0
1654872500000|2022-06-10 14:48:20|624.95|622.55|624.25|621.85|624.95|622.55|624.14|621.74|0
1654872510000|2022-06-10 14:48:30|624.95|622.55|624.55|622.15|624.95|622.55|624.14|621.74|0
1654872520000|2022-06-10 14:48:40|624.95|622.55|626.07|623.67|626.07|623.67|624.86|622.46|0
1654872530000|2022-06-10 14:48:50|626.58|624.18|625.56|623.16|626.58|624.18|625.56|623.16|0
1654872540000|2022-06-10 14:49:00|624.95|622.55|624.35|621.95|624.95|622.55|624.35|621.95|0
1654872550000|2022-06-10 14:49:10|624.75|622.35|624.35|621.95|624.75|622.35|624.35|621.95|0
1654872560000|2022-06-10 14:49:20|624.95|622.55|625.16|622.76|625.36|622.96|624.95|622.55|0
1654872570000|2022-06-10 14:49:30|625.97|623.57|625.16|622.76|626.07|623.67|625.16|622.76|0
1654872580000|2022-06-10 14:49:40|625.36|622.96|624.75|622.35|625.36|622.96|624.75|622.35|0
1654872590000|2022-06-10 14:49:50|624.14|621.74|624.55|622.15|624.55|622.15|624.14|621.74|0
1654872600000|2022-06-10 14:50:00|624.95|622.55|624.14|621.74|624.95|622.55|624.14|621.74|0
1654872610000|2022-06-10 14:50:10|624.05|621.65|622.63|620.23|624.05|621.65|622.63|620.23|0
1654872620000|2022-06-10 14:50:20|622.73|620.33|622.12|619.72|622.93|620.53|622.12|619.72|0
1654872630000|2022-06-10 14:50:30|622.02|619.62|622.43|620.03|622.43|620.03|621.82|619.42|0
1654872640000|2022-06-10 14:50:40|621.92|619.52|621.82|619.42|621.92|619.52|621.71|619.31|0
1654872650000|2022-06-10 14:50:50|622.52|620.12|621.71|619.31|622.52|620.12|621.62|619.22|0
1654872660000|2022-06-10 14:51:00|621.92|619.52|622.22|619.82|622.22|619.82|621.92|619.52|0
1654872670000|2022-06-10 14:51:10|621.71|619.31|620.3|617.9|621.71|619.31|620.3|617.9|0
1654872680000|2022-06-10 14:51:20|620|617.6|622.43|620.03|622.43|620.03|620|617.6|0
1654872690000|2022-06-10 14:51:30|622.73|620.33|621.92|619.52|622.73|620.33|621.62|619.22|0
1654872700000|2022-06-10 14:51:40|622.52|620.12|622.73|620.33|622.73|620.33|622.52|620.12|0
1654872710000|2022-06-10 14:51:50|622.32|619.92|623.03|620.63|623.03|620.63|622.32|619.92|0
1654872720000|2022-06-10 14:52:00|622.72|620.32|622.93|620.53|622.93|620.53|622.52|620.12|0
1654872730000|2022-06-10 14:52:10|623.13|620.73|623.03|620.63|623.13|620.73|622.93|620.53|0
1654872740000|2022-06-10 14:52:20|622.93|620.53|622.93|620.53|622.93|620.53|622.72|620.32|0
1654872750000|2022-06-10 14:52:30|621.51|619.11|620.7|618.3|621.71|619.31|620.7|618.3|0
1654872760000|2022-06-10 14:52:40|621.11|618.71|622.83|620.43|622.83|620.43|621.11|618.71|0
1654872770000|2022-06-10 14:52:50|622.52|620.12|623.13|620.73|623.13|620.73|622.32|619.92|0
1654872780000|2022-06-10 14:53:00|624.34|621.94|624.75|622.35|624.75|622.35|624.34|621.94|0
1654872790000|2022-06-10 14:53:10|624.95|622.55|624.04|621.64|624.95|622.55|624.04|621.64|0
1654872800000|2022-06-10 14:53:20|623.74|621.34|624.46|622.06|625.06|622.66|623.74|621.34|0
1654872810000|2022-06-10 14:53:30|623.49|621.09|622.47|620.07|623.49|621.09|622.47|620.07|0
1654872820000|2022-06-10 14:53:40|622.27|619.87|622.47|620.07|622.47|620.07|622.07|619.67|0
1654872830000|2022-06-10 14:53:50|622.27|619.87|621.46|619.06|622.27|619.87|621.46|619.06|0
1654872840000|2022-06-10 14:54:00|621.26|618.86|622.68|620.28|622.68|620.28|621.26|618.86|0
1654872850000|2022-06-10 14:54:10|622.27|619.87|622.27|619.87|622.27|619.87|622.27|619.87|0
1654872860000|2022-06-10 14:54:20|621.87|619.47|622.47|620.07|622.47|620.07|621.87|619.47|0
1654872870000|2022-06-10 14:54:30|622.68|620.28|623.69|621.29|623.69|621.29|622.68|620.28|0
1654872880000|2022-06-10 14:54:40|621.87|619.47|621.87|619.47|622.27|619.87|621.87|619.47|0
1654872890000|2022-06-10 14:54:50|622.07|619.67|622.67|620.27|622.88|620.48|622.07|619.67|0
1654872900000|2022-06-10 14:55:00|622.07|619.67|621.87|619.47|622.27|619.87|621.87|619.47|0
1654872910000|2022-06-10 14:55:10|622.27|619.87|622.38|619.98|622.38|619.98|621.66|619.26|0
1654872920000|2022-06-10 14:55:20|622.88|620.48|622.88|620.48|623.89|621.49|622.88|620.48|0
1654872930000|2022-06-10 14:55:30|623.08|620.68|623.39|620.99|623.39|620.99|623.08|620.68|0
1654872940000|2022-06-10 14:55:40|623.69|621.29|624.9|622.5|624.9|622.5|623.69|621.29|0
1654872950000|2022-06-10 14:55:50|624.81|622.41|625.51|623.11|625.51|623.11|624.81|622.41|0
1654872960000|2022-06-10 14:56:00|625.92|623.52|625.11|622.71|625.92|623.52|625.11|622.71|0
1654872970000|2022-06-10 14:56:10|625.01|622.61|625.71|623.31|625.71|623.31|625.01|622.61|0
1654872980000|2022-06-10 14:56:20|625.92|623.52|626.53|624.13|626.53|624.13|625.92|623.52|0
1654872990000|2022-06-10 14:56:30|626.12|623.72|625.11|622.71|626.12|623.72|625.11|622.71|0
1654873000000|2022-06-10 14:56:40|625.71|623.31|625.71|623.31|625.92|623.52|625.71|623.31|0
1654873010000|2022-06-10 14:56:50|625.92|623.52|626.53|624.13|626.73|624.33|625.92|623.52|0
1654873020000|2022-06-10 14:57:00|626.73|624.33|627.54|625.14|627.74|625.34|626.73|624.33|0
1654873030000|2022-06-10 14:57:10|626.93|624.53|627.13|624.73|627.13|624.73|626.73|624.33|0
1654873040000|2022-06-10 14:57:20|626.93|624.53|627.13|624.73|627.13|624.73|626.32|623.92|0
1654873050000|2022-06-10 14:57:30|627.65|625.25|627.85|625.45|627.85|625.45|627.65|625.25|0
1654873060000|2022-06-10 14:57:40|628.15|625.75|627.13|624.73|628.15|625.75|627.04|624.64|0
1654873070000|2022-06-10 14:57:50|628.15|625.75|628.96|626.56|628.96|626.56|628.15|625.75|0
1654873080000|2022-06-10 14:58:00|629.27|626.87|628.96|626.56|629.37|626.97|628.76|626.36|0
1654873090000|2022-06-10 14:58:10|629.17|626.77|628.76|626.36|629.17|626.77|628.56|626.16|0
1654873100000|2022-06-10 14:58:20|628.56|626.16|628.15|625.75|628.56|626.16|627.95|625.55|0
1654873110000|2022-06-10 14:58:30|628.76|626.36|628.56|626.16|628.76|626.36|628.56|626.16|0
1654873120000|2022-06-10 14:58:40|629.37|626.97|629.78|627.38|629.78|627.38|629.37|626.97|0
1654873130000|2022-06-10 14:58:50|629.98|627.58|629.57|627.17|629.98|627.58|629.37|626.97|0
1654873140000|2022-06-10 14:59:00|629.78|627.38|630.39|627.99|630.39|627.99|629.78|627.38|0
1654873150000|2022-06-10 14:59:10|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1654873160000|2022-06-10 14:59:20|630.59|628.19|631.2|628.8|631.2|628.8|630.59|628.19|0
1654873170000|2022-06-10 14:59:30|631|628.6|631|628.6|631.2|628.8|631|628.6|0
1654873180000|2022-06-10 14:59:40|631.81|629.41|631.81|629.41|631.81|629.41|631.61|629.21|0
1654873190000|2022-06-10 14:59:50|632.02|629.62|632.42|630.02|632.42|630.02|632.02|629.62|0
1654873200000|2022-06-10 15:00:00|632.83|630.43|632.63|630.23|633.24|630.84|632.63|630.23|0
1654873210000|2022-06-10 15:00:10|632.83|630.43|633.24|630.84|633.24|630.84|632.83|630.43|0
1654873220000|2022-06-10 15:00:20|632.63|630.23|631.2|628.8|632.63|630.23|631.2|628.8|0
1654873230000|2022-06-10 15:00:30|630.59|628.19|630.29|627.89|630.59|628.19|629.98|627.58|0
1654873240000|2022-06-10 15:00:40|631.2|628.8|631.41|629.01|631.61|629.21|631.2|628.8|0
1654873250000|2022-06-10 15:00:50|631.61|629.21|630.79|628.39|631.81|629.41|630.79|628.39|0
1654873260000|2022-06-10 15:01:00|631.2|628.8|632.22|629.82|632.22|629.82|631.2|628.8|0
1654873270000|2022-06-10 15:01:10|632.53|630.13|631.81|629.41|632.83|630.43|631.81|629.41|0
1654873280000|2022-06-10 15:01:20|632.22|629.82|632.42|630.02|632.42|630.02|631.81|629.41|0
1654873290000|2022-06-10 15:01:30|632.83|630.43|633.04|630.64|633.04|630.64|632.83|630.43|0
1654873300000|2022-06-10 15:01:40|633.44|631.04|633.65|631.25|633.65|631.25|633.44|631.04|0
1654873310000|2022-06-10 15:01:50|633.85|631.45|634.26|631.86|634.26|631.86|633.65|631.25|0
1654873320000|2022-06-10 15:02:00|634.46|632.06|634.26|631.86|634.46|632.06|633.85|631.45|0
1654873330000|2022-06-10 15:02:10|634.46|632.06|633.85|631.45|634.46|632.06|633.85|631.45|0
1654873340000|2022-06-10 15:02:20|634.06|631.66|633.85|631.45|634.06|631.66|633.85|631.45|0
1654873350000|2022-06-10 15:02:30|632.63|630.23|632.42|630.02|632.63|630.23|631.4|629|0
1654873360000|2022-06-10 15:02:40|632.63|630.23|632.83|630.43|632.83|630.43|632.02|629.62|0
1654873370000|2022-06-10 15:02:50|632.63|630.23|631.61|629.21|632.63|630.23|631.61|629.21|0
1654873380000|2022-06-10 15:03:00|631.54|629.14|632.91|630.51|632.91|630.51|631.54|629.14|0
1654873390000|2022-06-10 15:03:10|633.52|631.12|633.66|631.26|633.66|631.26|633.31|630.91|0
1654873400000|2022-06-10 15:03:20|634.47|632.07|634.07|631.67|634.58|632.18|634.07|631.67|0
1654873410000|2022-06-10 15:03:30|633.86|631.46|633.66|631.26|633.86|631.46|633.66|631.26|0
1654873420000|2022-06-10 15:03:40|634.07|631.67|632.65|630.25|634.07|631.67|632.65|630.25|0
1654873430000|2022-06-10 15:03:50|632.85|630.45|633.05|630.65|633.05|630.65|632.85|630.45|0
1654873440000|2022-06-10 15:04:00|632.85|630.45|632.85|630.45|632.85|630.45|632.04|629.64|0
1654873450000|2022-06-10 15:04:10|632.65|630.25|632.44|630.04|632.85|630.45|632.44|630.04|0
1654873460000|2022-06-10 15:04:20|633.46|631.06|632.85|630.45|633.46|631.06|632.85|630.45|0
1654873470000|2022-06-10 15:04:30|632.04|629.64|631.63|629.23|632.04|629.64|631.13|628.73|0
1654873480000|2022-06-10 15:04:40|632.24|629.84|632.24|629.84|632.24|629.84|632.04|629.64|0
1654873490000|2022-06-10 15:04:50|632.85|630.45|633.25|630.85|633.25|630.85|632.85|630.45|0
1654873500000|2022-06-10 15:05:00|633.46|631.06|634.47|632.07|634.47|632.07|633.46|631.06|0
1654873510000|2022-06-10 15:05:10|634.68|632.28|635.08|632.68|635.08|632.68|634.68|632.28|0
1654873520000|2022-06-10 15:05:20|634.88|632.48|635.29|632.89|635.29|632.89|634.88|632.48|0
1654873530000|2022-06-10 15:05:30|635.49|633.09|636.31|633.91|636.51|634.11|635.49|633.09|0
1654873540000|2022-06-10 15:05:40|635.9|633.5|636.31|633.91|636.31|633.91|635.49|633.09|0
1654873550000|2022-06-10 15:05:50|636.1|633.7|636.51|634.11|636.51|634.11|636.1|633.7|0
1654873560000|2022-06-10 15:06:00|636.71|634.31|636.31|633.91|637.12|634.72|636.31|633.91|0
1654873570000|2022-06-10 15:06:10|635.49|633.09|634.88|632.48|635.49|633.09|634.68|632.28|0
1654873580000|2022-06-10 15:06:20|635.7|633.3|634.88|632.48|635.7|633.3|634.88|632.48|0
1654873590000|2022-06-10 15:06:30|634.47|632.07|635.69|633.29|635.69|633.29|634.47|632.07|0
1654873600000|2022-06-10 15:06:40|635.49|633.09|634.27|631.87|635.49|633.09|634.27|631.87|0
1654873610000|2022-06-10 15:06:50|634.07|631.67|635.49|633.09|635.49|633.09|634.07|631.67|0
1654873620000|2022-06-10 15:07:00|635.08|632.68|635.08|632.68|635.08|632.68|634.47|632.07|0
1654873630000|2022-06-10 15:07:10|634.88|632.48|634.78|632.38|635.08|632.68|634.78|632.38|0
1654873640000|2022-06-10 15:07:20|635.29|632.89|636.31|633.91|636.31|633.91|635.29|632.89|0
1654873650000|2022-06-10 15:07:30|635.69|633.29|636.51|634.11|636.51|634.11|635.69|633.29|0
1654873660000|2022-06-10 15:07:40|636.71|634.31|636.1|633.7|636.71|634.31|636.1|633.7|0
1654873670000|2022-06-10 15:07:50|635.9|633.5|635.49|633.09|635.9|633.5|635.29|632.89|0
1654873680000|2022-06-10 15:08:00|635.08|632.68|635.08|632.68|635.49|633.09|635.08|632.68|0
1654873690000|2022-06-10 15:08:10|634.47|632.07|634.68|632.28|634.68|632.28|634.07|631.67|0
1654873700000|2022-06-10 15:08:20|634.27|631.87|634.47|632.07|634.68|632.28|634.27|631.87|0
1654873710000|2022-06-10 15:08:30|634.17|631.77|633.86|631.46|634.17|631.77|633.86|631.46|0
1654873720000|2022-06-10 15:08:40|633.77|631.37|633.86|631.46|634.07|631.67|633.66|631.26|0
1654873730000|2022-06-10 15:08:50|633.66|631.26|635.29|632.89|635.29|632.89|633.66|631.26|0
1654873740000|2022-06-10 15:09:00|635.69|633.29|635.49|633.09|635.69|633.29|635.29|632.89|0
1654873750000|2022-06-10 15:09:10|635.29|632.89|634.47|632.07|635.29|632.89|634.47|632.07|0
1654873760000|2022-06-10 15:09:20|634.27|631.87|633.66|631.26|634.27|631.87|633.66|631.26|0
1654873770000|2022-06-10 15:09:30|634.07|631.67|633.66|631.26|634.07|631.67|633.05|630.65|0
1654873780000|2022-06-10 15:09:40|633.46|631.06|633.66|631.26|633.66|631.26|633.46|631.06|0
1654873790000|2022-06-10 15:09:50|633.56|631.16|634.07|631.67|634.07|631.67|633.25|630.85|0
1654873800000|2022-06-10 15:10:00|633.97|631.57|634.27|631.87|634.27|631.87|633.97|631.57|0
1654873810000|2022-06-10 15:10:10|634.07|631.67|633.25|630.85|634.07|631.67|633.05|630.65|0
1654873820000|2022-06-10 15:10:20|633.66|631.26|633.66|631.26|633.66|631.26|633.25|630.85|0
1654873830000|2022-06-10 15:10:30|633.97|631.57|634.47|632.07|634.47|632.07|633.86|631.46|0
1654873840000|2022-06-10 15:10:40|634.68|632.28|635.29|632.89|635.29|632.89|634.68|632.28|0
1654873850000|2022-06-10 15:10:50|634.88|632.48|636.1|633.7|636.1|633.7|634.88|632.48|0
1654873860000|2022-06-10 15:11:00|635.9|633.5|635.29|632.89|636.1|633.7|635.29|632.89|0
1654873870000|2022-06-10 15:11:10|634.88|632.48|635.29|632.89|635.39|632.99|634.88|632.48|0
1654873880000|2022-06-10 15:11:20|635.6|633.2|635.19|632.79|635.69|633.29|635.19|632.79|0
1654873890000|2022-06-10 15:11:30|635.49|633.09|634.88|632.48|635.69|633.29|634.88|632.48|0
1654873900000|2022-06-10 15:11:40|634.07|631.67|633.86|631.46|634.47|632.07|633.66|631.26|0
1654873910000|2022-06-10 15:11:50|633.46|631.06|635.08|632.68|635.08|632.68|633.46|631.06|0
1654873920000|2022-06-10 15:12:00|635.29|632.89|635.29|632.89|635.29|632.89|634.88|632.48|0
1654873930000|2022-06-10 15:12:10|635.08|632.68|633.86|631.46|635.08|632.68|633.66|631.26|0
1654873940000|2022-06-10 15:12:20|633.66|631.26|632.64|630.24|633.66|631.26|632.64|630.24|0
1654873950000|2022-06-10 15:12:30|632.75|630.35|633.25|630.85|633.25|630.85|632.75|630.35|0
1654873960000|2022-06-10 15:12:40|633.05|630.65|633.86|631.46|633.86|631.46|631.94|629.54|0
1654873970000|2022-06-10 15:12:50|632.24|629.84|631.33|628.93|632.24|629.84|631.02|628.62|0
1654873980000|2022-06-10 15:13:00|632.03|629.63|631.42|629.02|632.24|629.84|631.22|628.82|0
1654873990000|2022-06-10 15:13:10|631.63|629.23|631.02|628.62|631.63|629.23|630.82|628.42|0
1654874000000|2022-06-10 15:13:20|631.42|629.02|631.63|629.23|631.63|629.23|631.22|628.82|0
1654874010000|2022-06-10 15:13:30|631.02|628.62|632.64|630.24|632.64|630.24|631.02|628.62|0
1654874020000|2022-06-10 15:13:40|632.03|629.63|632.24|629.84|632.24|629.84|631.83|629.43|0
1654874030000|2022-06-10 15:13:50|632.44|630.04|633.46|631.06|633.46|631.06|632.03|629.63|0
1654874040000|2022-06-10 15:14:00|634.27|631.87|633.86|631.46|634.27|631.87|633.66|631.26|0
1654874050000|2022-06-10 15:14:10|634.27|631.87|633.86|631.46|634.47|632.07|633.86|631.46|0
1654874060000|2022-06-10 15:14:20|634.27|631.87|634.37|631.97|634.47|632.07|633.86|631.46|0
1654874070000|2022-06-10 15:14:30|634.27|631.87|633.66|631.26|634.47|632.07|633.66|631.26|0
1654874080000|2022-06-10 15:14:40|633.86|631.46|633.66|631.26|633.86|631.46|633.66|631.26|0
1654874090000|2022-06-10 15:14:50|633.86|631.46|634.27|631.87|634.27|631.87|633.86|631.46|0
1654874100000|2022-06-10 15:15:00|634.06|631.66|634.68|632.28|634.68|632.28|634.06|631.66|0
1654874110000|2022-06-10 15:15:10|634.88|632.48|634.68|632.28|635.08|632.68|634.68|632.28|0
1654874120000|2022-06-10 15:15:20|634.47|632.07|633.86|631.46|634.88|632.48|633.86|631.46|0
1654874130000|2022-06-10 15:15:30|634.06|631.66|634.27|631.87|634.47|632.07|634.06|631.66|0
1654874140000|2022-06-10 15:15:40|634.47|632.07|634.67|632.27|634.67|632.27|633.66|631.26|0
1654874150000|2022-06-10 15:15:50|634.88|632.48|635.49|633.09|635.49|633.09|634.88|632.48|0
1654874160000|2022-06-10 15:16:00|635.29|632.89|635.49|633.09|635.49|633.09|635.29|632.89|0
1654874170000|2022-06-10 15:16:10|635.69|633.29|636.1|633.7|636.1|633.7|635.69|633.29|0
1654874180000|2022-06-10 15:16:20|636.3|633.9|636.51|634.11|636.51|634.11|636.1|633.7|0
1654874190000|2022-06-10 15:16:30|636.1|633.7|635.49|633.09|636.51|634.11|635.49|633.09|0
1654874200000|2022-06-10 15:16:40|635.08|632.68|634.47|632.07|635.08|632.68|634.27|631.87|0
1654874210000|2022-06-10 15:16:50|634.67|632.27|635.69|633.29|635.69|633.29|634.47|632.07|0
1654874220000|2022-06-10 15:17:00|635.49|633.09|634.67|632.27|635.49|633.09|634.67|632.27|0
1654874230000|2022-06-10 15:17:10|634.06|631.66|634.27|631.87|634.47|632.07|634.06|631.66|0
1654874240000|2022-06-10 15:17:20|634.67|632.27|634.67|632.27|634.88|632.48|634.27|631.87|0
1654874250000|2022-06-10 15:17:30|634.88|632.48|634.88|632.48|634.88|632.48|634.88|632.48|0
1654874260000|2022-06-10 15:17:40|634.67|632.27|634.67|632.27|634.88|632.48|634.67|632.27|0
1654874270000|2022-06-10 15:17:50|634.27|631.87|634.67|632.27|634.67|632.27|634.27|631.87|0
1654874280000|2022-06-10 15:18:00|635.28|632.88|634.88|632.48|635.28|632.88|634.88|632.48|0
1654874290000|2022-06-10 15:18:10|635.08|632.68|634.67|632.27|635.08|632.68|634.67|632.27|0
1654874300000|2022-06-10 15:18:20|634.47|632.07|634.47|632.07|634.67|632.27|634.47|632.07|0
1654874310000|2022-06-10 15:18:30|634.67|632.27|634.47|632.07|634.67|632.27|634.27|631.87|0
1654874320000|2022-06-10 15:18:40|634.2|631.8|633.79|631.39|634.2|631.8|633.79|631.39|0
1654874330000|2022-06-10 15:18:50|633.59|631.19|632.68|630.28|633.59|631.19|632.68|630.28|0
1654874340000|2022-06-10 15:19:00|632.77|630.37|632.57|630.17|632.77|630.37|632.57|630.17|0
1654874350000|2022-06-10 15:19:10|632.37|629.97|633.38|630.98|633.38|630.98|632.37|629.97|0
1654874360000|2022-06-10 15:19:20|633.18|630.78|631.15|628.75|633.18|630.78|631.15|628.75|0
1654874370000|2022-06-10 15:19:30|630.74|628.34|630.49|628.09|630.74|628.34|629.52|627.12|0
1654874380000|2022-06-10 15:19:40|631.1|628.7|631.1|628.7|631.3|628.9|630.9|628.5|0
1654874390000|2022-06-10 15:19:50|631.71|629.31|630.9|628.5|631.71|629.31|630.29|627.89|0
1654874400000|2022-06-10 15:20:00|630.09|627.69|629.88|627.48|630.09|627.69|629.08|626.68|0
1654874410000|2022-06-10 15:20:10|629.68|627.28|629.28|626.88|629.68|627.28|629.08|626.68|0
1654874420000|2022-06-10 15:20:20|629.68|627.28|629.08|626.68|629.68|627.28|629.08|626.68|0
1654874430000|2022-06-10 15:20:30|628.27|625.87|629.48|627.08|629.48|627.08|628.06|625.66|0
1654874440000|2022-06-10 15:20:40|630.09|627.69|630.29|627.89|630.29|627.89|630.09|627.69|0
1654874450000|2022-06-10 15:20:50|629.68|627.28|629.48|627.08|629.88|627.48|629.48|627.08|0
1654874460000|2022-06-10 15:21:00|628.67|626.27|628.67|626.27|629.28|626.88|628.47|626.07|0
1654874470000|2022-06-10 15:21:10|629.28|626.88|629.68|627.28|629.68|627.28|629.28|626.88|0
1654874480000|2022-06-10 15:21:20|629.48|627.08|629.18|626.78|629.68|627.28|629.18|626.78|0
1654874490000|2022-06-10 15:21:30|629.28|626.88|628.87|626.47|629.48|627.08|628.87|626.47|0
1654874500000|2022-06-10 15:21:40|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1654874510000|2022-06-10 15:21:50|628.27|625.87|629.07|626.67|629.07|626.67|628.27|625.87|0
1654874520000|2022-06-10 15:22:00|629.28|626.88|629.07|626.67|629.48|627.08|629.07|626.67|0
1654874530000|2022-06-10 15:22:10|629.58|627.18|629.88|627.48|629.88|627.48|629.28|626.88|0
1654874540000|2022-06-10 15:22:20|630.29|627.89|630.09|627.69|630.29|627.89|630.09|627.69|0
1654874550000|2022-06-10 15:22:30|629.88|627.48|630.8|628.4|630.8|628.4|629.88|627.48|0
1654874560000|2022-06-10 15:22:40|630.49|628.09|630.69|628.29|630.9|628.5|630.49|628.09|0
1654874570000|2022-06-10 15:22:50|630.9|628.5|631.3|628.9|631.3|628.9|630.9|628.5|0
1654874580000|2022-06-10 15:23:00|631.71|629.31|631.5|629.1|631.91|629.51|631.5|629.1|0
1654874590000|2022-06-10 15:23:10|631.71|629.31|631.3|628.9|631.71|629.31|631.3|628.9|0
1654874600000|2022-06-10 15:23:20|631.1|628.7|630.9|628.5|631.1|628.7|630.9|628.5|0
1654874610000|2022-06-10 15:23:30|630.69|628.29|631.5|629.1|631.5|629.1|630.49|628.09|0
1654874620000|2022-06-10 15:23:40|631.3|628.9|631.2|628.8|631.5|629.1|631.2|628.8|0
1654874630000|2022-06-10 15:23:50|631.71|629.31|631.5|629.1|631.71|629.31|631.5|629.1|0
1654874640000|2022-06-10 15:24:00|632.11|629.71|632.72|630.32|632.72|630.32|632.01|629.61|0
1654874650000|2022-06-10 15:24:10|633.13|630.73|633.53|631.13|633.53|631.13|633.13|630.73|0
1654874660000|2022-06-10 15:24:20|633.74|631.34|634.55|632.15|634.55|632.15|633.74|631.34|0
1654874670000|2022-06-10 15:24:30|634.75|632.35|634.34|631.94|634.75|632.35|634.34|631.94|0
1654874680000|2022-06-10 15:24:40|634.75|632.35|634.95|632.55|634.95|632.55|634.55|632.15|0
1654874690000|2022-06-10 15:24:50|635.36|632.96|635.16|632.76|635.36|632.96|635.16|632.76|0
1654874700000|2022-06-10 15:25:00|635.56|633.16|636.17|633.77|636.17|633.77|635.56|633.16|0
1654874710000|2022-06-10 15:25:10|636.38|633.98|636.58|634.18|636.58|634.18|636.17|633.77|0
1654874720000|2022-06-10 15:25:20|636.99|634.59|637.8|635.4|638|635.6|636.99|634.59|0
1654874730000|2022-06-10 15:25:30|638.21|635.81|638.41|636.01|638.62|636.22|638.21|635.81|0
1654874740000|2022-06-10 15:25:40|638.21|635.81|638.21|635.81|638.41|636.01|638|635.6|0
1654874750000|2022-06-10 15:25:50|638.41|636.01|638.41|636.01|638.41|636.01|638.21|635.81|0
1654874760000|2022-06-10 15:26:00|638.21|635.81|638.62|636.22|638.62|636.22|638.21|635.81|0
1654874770000|2022-06-10 15:26:10|638.82|636.42|638.82|636.42|638.82|636.42|638.41|636.01|0
1654874780000|2022-06-10 15:26:20|639.02|636.62|639.23|636.83|639.23|636.83|639.02|636.62|0
1654874790000|2022-06-10 15:26:30|638.41|636.01|637.39|634.99|638.41|636.01|637.19|634.79|0
1654874800000|2022-06-10 15:26:40|637.8|635.4|636.58|634.18|637.8|635.4|636.38|633.98|0
1654874810000|2022-06-10 15:26:50|636.69|634.29|635.36|632.96|636.89|634.49|635.36|632.96|0
1654874820000|2022-06-10 15:27:00|635.16|632.76|634.95|632.55|635.16|632.76|634.95|632.55|0
1654874830000|2022-06-10 15:27:10|634.55|632.15|635.77|633.37|635.77|633.37|634.55|632.15|0
1654874840000|2022-06-10 15:27:20|635.56|633.16|635.56|633.16|635.56|633.16|635.16|632.76|0
1654874850000|2022-06-10 15:27:30|635.97|633.57|635.97|633.57|636.08|633.68|635.97|633.57|0
1654874860000|2022-06-10 15:27:40|636.38|633.98|635.97|633.57|636.38|633.98|635.97|633.57|0
1654874870000|2022-06-10 15:27:50|635.77|633.37|635.97|633.57|636.38|633.98|635.77|633.37|0
1654874880000|2022-06-10 15:28:00|636.58|634.18|636.69|634.29|637.19|634.79|636.58|634.18|0
1654874890000|2022-06-10 15:28:10|637.3|634.9|638.21|635.81|638.21|635.81|637.3|634.9|0
1654874900000|2022-06-10 15:28:20|638.41|636.01|637.39|634.99|638.41|636.01|637.39|634.99|0
1654874910000|2022-06-10 15:28:30|636.99|634.59|638|635.6|638.21|635.81|636.99|634.59|0
1654874920000|2022-06-10 15:28:40|637.8|635.4|638|635.6|638|635.6|637.6|635.2|0
1654874930000|2022-06-10 15:28:50|637.8|635.4|638|635.6|638|635.6|637.8|635.4|0
1654874940000|2022-06-10 15:29:00|638.41|636.01|638.21|635.81|638.41|636.01|638.21|635.81|0
1654874950000|2022-06-10 15:29:10|638|635.6|638.61|636.21|638.82|636.42|638|635.6|0
1654874960000|2022-06-10 15:29:20|638.82|636.42|638.21|635.81|638.82|636.42|638.21|635.81|0
1654874970000|2022-06-10 15:29:30|638.61|636.21|637.39|634.99|638.61|636.21|637.39|634.99|0
1654874980000|2022-06-10 15:29:40|637.8|635.4|637.19|634.79|637.8|635.4|637.09|634.69|0
1654874990000|2022-06-10 15:29:50|636.99|634.59|636.78|634.38|637.19|634.79|636.78|634.38|0
1654875000000|2022-06-10 15:30:00|638.21|635.81|637.6|635.2|638.21|635.81|636.99|634.59|0
1654875010000|2022-06-10 15:30:10|637.29|634.89|636.58|634.18|637.29|634.89|636.58|634.18|0
1654875020000|2022-06-10 15:30:20|637.19|634.79|636.78|634.38|637.19|634.79|636.78|634.38|0
1654875030000|2022-06-10 15:30:30|637.19|634.79|636.38|633.98|637.19|634.79|636.38|633.98|0
1654875040000|2022-06-10 15:30:40|636.78|634.38|637.19|634.79|637.19|634.79|636.78|634.38|0
1654875050000|2022-06-10 15:30:50|636.99|634.59|636.78|634.38|636.99|634.59|636.38|633.98|0
1654875060000|2022-06-10 15:31:00|637.39|634.99|638.82|636.42|638.82|636.42|637.39|634.99|0
1654875070000|2022-06-10 15:31:10|639.02|636.62|638.82|636.42|639.02|636.62|638.82|636.42|0
1654875080000|2022-06-10 15:31:20|638.92|636.52|638.82|636.42|638.92|636.52|638.21|635.81|0
1654875090000|2022-06-10 15:31:30|639.02|636.62|637.39|634.99|639.02|636.62|637.39|634.99|0
1654875100000|2022-06-10 15:31:40|638.61|636.21|638.61|636.21|638.82|636.42|638.61|636.21|0
1654875110000|2022-06-10 15:31:50|638.82|636.42|638.61|636.21|639.02|636.62|638.61|636.21|0
1654875120000|2022-06-10 15:32:00|639.23|636.83|638.82|636.42|639.23|636.83|638.61|636.21|0
1654875130000|2022-06-10 15:32:10|638.61|636.21|638.61|636.21|639.02|636.62|638.61|636.21|0
1654875140000|2022-06-10 15:32:20|638.41|636.01|639.02|636.62|639.02|636.62|638.21|635.81|0
1654875150000|2022-06-10 15:32:30|638.82|636.42|639.23|636.83|639.23|636.83|638.82|636.42|0
1654875160000|2022-06-10 15:32:40|639.02|636.62|638.61|636.21|639.02|636.62|638.61|636.21|0
1654875170000|2022-06-10 15:32:50|638.82|636.42|639.43|637.03|639.43|637.03|638.82|636.42|0
1654875180000|2022-06-10 15:33:00|639.23|636.83|639.43|637.03|639.43|637.03|639.02|636.62|0
1654875190000|2022-06-10 15:33:10|639.22|636.82|639.63|637.23|639.63|637.23|639.22|636.82|0
1654875200000|2022-06-10 15:33:20|640.04|637.64|640.65|638.25|640.65|638.25|640.04|637.64|0
1654875210000|2022-06-10 15:33:30|640.86|638.46|639.84|637.44|640.86|638.46|639.84|637.44|0
1654875220000|2022-06-10 15:33:40|639.63|637.23|640.45|638.05|640.45|638.05|639.63|637.23|0
1654875230000|2022-06-10 15:33:50|640.24|637.84|640.65|638.25|640.65|638.25|639.84|637.44|0
1654875240000|2022-06-10 15:34:00|640.45|638.05|640.86|638.46|640.86|638.46|640.45|638.05|0
1654875250000|2022-06-10 15:34:10|640.65|638.25|640.45|638.05|640.86|638.46|640.45|638.05|0
1654875260000|2022-06-10 15:34:20|640.65|638.25|640.04|637.64|640.65|638.25|640.04|637.64|0
1654875270000|2022-06-10 15:34:30|639.84|637.44|639.22|636.82|640.04|637.64|639.22|636.82|0
1654875280000|2022-06-10 15:34:40|639.02|636.62|637.8|635.4|639.02|636.62|637.8|635.4|0
1654875290000|2022-06-10 15:34:50|637.59|635.19|638|635.6|638|635.6|637.59|635.19|0
1654875300000|2022-06-10 15:35:00|637.59|635.19|638.21|635.81|638.21|635.81|637.59|635.19|0
1654875310000|2022-06-10 15:35:10|638.41|636.01|638.82|636.42|638.82|636.42|638.41|636.01|0
1654875320000|2022-06-10 15:35:20|639.22|636.82|639.63|637.23|639.63|637.23|639.22|636.82|0
1654875330000|2022-06-10 15:35:30|639.84|637.44|639.02|636.62|639.84|637.44|638.82|636.42|0
1654875340000|2022-06-10 15:35:40|638.82|636.42|640.04|637.64|640.04|637.64|638.82|636.42|0
1654875350000|2022-06-10 15:35:50|640.24|637.84|639.94|637.54|640.24|637.84|639.94|637.54|0
1654875360000|2022-06-10 15:36:00|640.35|637.95|639.84|637.44|640.35|637.95|639.84|637.44|0
1654875370000|2022-06-10 15:36:10|640.04|637.64|639.84|637.44|640.04|637.64|639.84|637.44|0
1654875380000|2022-06-10 15:36:20|639.63|637.23|640.04|637.64|640.04|637.64|639.63|637.23|0
1654875390000|2022-06-10 15:36:30|639.63|637.23|639.43|637.03|639.63|637.23|639.43|637.03|0
1654875400000|2022-06-10 15:36:40|639.22|636.82|639.43|637.03|639.63|637.23|638.82|636.42|0
1654875410000|2022-06-10 15:36:50|639.63|637.23|639.13|636.73|639.63|637.23|639.13|636.73|0
1654875420000|2022-06-10 15:37:00|639.43|637.03|639.63|637.23|639.63|637.23|639.43|637.03|0
1654875430000|2022-06-10 15:37:10|639.43|637.03|639.43|637.03|639.43|637.03|639.22|636.82|0
1654875440000|2022-06-10 15:37:20|639.22|636.82|638.82|636.42|639.43|637.03|638.82|636.42|0
1654875450000|2022-06-10 15:37:30|638.21|635.81|639.02|636.62|639.02|636.62|638.21|635.81|0
1654875460000|2022-06-10 15:37:40|638.82|636.42|640.45|638.05|640.45|638.05|638.82|636.42|0
1654875470000|2022-06-10 15:37:50|640.24|637.84|640.24|637.84|640.35|637.95|640.24|637.84|0
1654875480000|2022-06-10 15:38:00|640.65|638.25|640.86|638.46|640.86|638.46|640.65|638.25|0
1654875490000|2022-06-10 15:38:10|640.45|638.05|640.86|638.46|640.86|638.46|640.45|638.05|0
1654875500000|2022-06-10 15:38:20|640.65|638.25|639.84|637.44|640.65|638.25|639.84|637.44|0
1654875510000|2022-06-10 15:38:30|639.22|636.82|639.63|637.23|639.63|637.23|639.02|636.62|0
1654875520000|2022-06-10 15:38:40|639.43|637.03|639.84|637.44|639.84|637.44|639.43|637.03|0
1654875530000|2022-06-10 15:38:50|639.63|637.23|640.04|637.64|640.04|637.64|639.43|637.03|0
1654875540000|2022-06-10 15:39:00|640.24|637.84|640.45|638.05|640.45|638.05|640.24|637.84|0
1654875550000|2022-06-10 15:39:10|640.24|637.84|640.24|637.84|640.45|638.05|640.24|637.84|0
1654875560000|2022-06-10 15:39:20|640.04|637.64|640.65|638.25|640.65|638.25|640.04|637.64|0
1654875570000|2022-06-10 15:39:30|640.24|637.84|640.45|638.05|640.45|638.05|640.24|637.84|0
1654875580000|2022-06-10 15:39:40|640.79|638.39|641.4|639|641.4|639|640.79|638.39|0
1654875590000|2022-06-10 15:39:50|641.6|639.2|641.2|638.8|641.6|639.2|641.2|638.8|0
1654875600000|2022-06-10 15:40:00|642.22|639.82|642.62|640.22|642.62|640.22|642.22|639.82|0
1654875620000|2022-06-10 15:40:20|642.22|639.82|641.88|639.48|642.22|639.82|641.67|639.27|0
1654875630000|2022-06-10 15:40:30|641.67|639.27|641.47|639.07|641.88|639.48|641.47|639.07|0
1654875640000|2022-06-10 15:40:40|641.67|639.27|639.63|637.23|641.67|639.27|639.63|637.23|0
1654875650000|2022-06-10 15:40:50|639.83|637.43|639.43|637.03|639.83|637.43|639.43|637.03|0
1654875660000|2022-06-10 15:41:00|639.22|636.82|638.82|636.42|639.22|636.82|638.82|636.42|0
1654875670000|2022-06-10 15:41:10|639.02|636.62|639.02|636.62|639.02|636.62|638.82|636.42|0
1654875680000|2022-06-10 15:41:20|639.43|637.03|638.61|636.21|639.43|637.03|638.61|636.21|0
1654875690000|2022-06-10 15:41:30|638.41|636.01|638.82|636.42|638.82|636.42|638.41|636.01|0
1654875700000|2022-06-10 15:41:40|638.61|636.21|638.2|635.8|638.61|636.21|638.2|635.8|0
1654875710000|2022-06-10 15:41:50|638.61|636.21|639.53|637.13|639.53|637.13|638.61|636.21|0
1654875720000|2022-06-10 15:42:00|640.24|637.84|640.04|637.64|640.45|638.05|640.04|637.64|0
1654875730000|2022-06-10 15:42:10|639.53|637.13|640.04|637.64|640.24|637.84|639.53|637.13|0
1654875740000|2022-06-10 15:42:20|639.63|637.23|639.43|637.03|639.63|637.23|639.43|637.03|0
1654875750000|2022-06-10 15:42:30|639.63|637.23|639.02|636.62|640.04|637.64|639.02|636.62|0
1654875760000|2022-06-10 15:42:40|639.63|637.23|639.83|637.43|639.83|637.43|639.43|637.03|0
1654875770000|2022-06-10 15:42:50|640.04|637.64|639.02|636.62|640.24|637.84|639.02|636.62|0
1654875780000|2022-06-10 15:43:00|639.83|637.43|639.63|637.23|639.83|637.43|639.22|636.82|0
1654875790000|2022-06-10 15:43:10|639.43|637.03|639.63|637.23|639.63|637.23|639.43|637.03|0
1654875800000|2022-06-10 15:43:20|639.83|637.43|639.02|636.62|639.83|637.43|639.02|636.62|0
1654875810000|2022-06-10 15:43:30|638.41|636.01|638|635.6|638.41|636.01|637.8|635.4|0
1654875820000|2022-06-10 15:43:40|637.8|635.4|637.39|634.99|637.8|635.4|637.39|634.99|0
1654875830000|2022-06-10 15:43:50|638.11|635.71|638|635.6|638.41|636.01|638|635.6|0
1654875840000|2022-06-10 15:44:00|638.81|636.41|637.19|634.79|638.81|636.41|637.19|634.79|0
1654875850000|2022-06-10 15:44:10|636.98|634.58|635.96|633.56|636.98|634.58|635.96|633.56|0
1654875860000|2022-06-10 15:44:20|635.56|633.16|635.76|633.36|635.76|633.36|635.35|632.95|0
1654875870000|2022-06-10 15:44:30|636.17|633.77|635.35|632.95|636.17|633.77|635.35|632.95|0
1654875880000|2022-06-10 15:44:40|635.56|633.16|635.76|633.36|635.76|633.36|635.35|632.95|0
1654875890000|2022-06-10 15:44:50|635.56|633.16|635.26|632.86|635.56|633.16|635.15|632.75|0
1654875900000|2022-06-10 15:45:00|635.76|633.36|635.56|633.16|636.17|633.77|635.56|633.16|0
1654875910000|2022-06-10 15:45:10|635.76|633.36|635.56|633.16|635.76|633.36|635.56|633.16|0
1654875920000|2022-06-10 15:45:20|634.74|632.34|634.34|631.94|634.74|632.34|634.34|631.94|0
1654875930000|2022-06-10 15:45:30|634.95|632.55|635.96|633.56|636.57|634.17|634.95|632.55|0
1654875940000|2022-06-10 15:45:40|635.15|632.75|634.95|632.55|635.26|632.86|634.95|632.55|0
1654875950000|2022-06-10 15:45:50|634.74|632.34|634.74|632.34|634.95|632.55|634.74|632.34|0
1654875960000|2022-06-10 15:46:00|635.15|632.75|634.54|632.14|635.15|632.75|634.54|632.14|0
1654875970000|2022-06-10 15:46:10|634.34|631.94|634.14|631.74|634.54|632.14|634.14|631.74|0
1654875980000|2022-06-10 15:46:20|634.34|631.94|634.14|631.74|634.34|631.94|634.14|631.74|0
1654875990000|2022-06-10 15:46:30|633.93|631.53|633.32|630.92|633.93|631.53|633.12|630.72|0
1654876000000|2022-06-10 15:46:40|633.12|630.72|634.14|631.74|634.14|631.74|633.12|630.72|0
1654876010000|2022-06-10 15:46:50|634.54|632.14|633.73|631.33|634.54|632.14|633.73|631.33|0
1654876020000|2022-06-10 15:47:00|634.34|631.94|633.93|631.53|634.34|631.94|633.12|630.72|0
1654876030000|2022-06-10 15:47:10|634.13|631.73|635.15|632.75|635.15|632.75|634.13|631.73|0
1654876040000|2022-06-10 15:47:20|634.54|632.14|635.56|633.16|635.56|633.16|634.54|632.14|0
1654876050000|2022-06-10 15:47:30|635.96|633.56|636.48|634.08|636.78|634.38|635.96|633.56|0
1654876060000|2022-06-10 15:47:40|635.96|633.56|636.57|634.17|636.57|634.17|635.96|633.56|0
1654876070000|2022-06-10 15:47:50|636.68|634.28|636.57|634.17|636.98|634.58|636.57|634.17|0
1654876080000|2022-06-10 15:48:00|636.37|633.97|636.78|634.38|636.78|634.38|636.37|633.97|0
1654876090000|2022-06-10 15:48:10|636.17|633.77|636.48|634.08|636.57|634.17|636.17|633.77|0
1654876100000|2022-06-10 15:48:20|636.27|633.87|636.37|633.97|636.57|634.17|636.27|633.87|0
1654876110000|2022-06-10 15:48:30|636.17|633.77|635.96|633.56|636.68|634.28|635.96|633.56|0
1654876120000|2022-06-10 15:48:40|635.56|633.16|635.56|633.16|635.76|633.36|635.56|633.16|0
1654876130000|2022-06-10 15:48:50|635.15|632.75|635.96|633.56|635.96|633.56|634.95|632.55|0
1654876140000|2022-06-10 15:49:00|636.57|634.17|636.57|634.17|636.78|634.38|636.57|634.17|0
1654876150000|2022-06-10 15:49:10|636.78|634.38|636.98|634.58|636.98|634.58|636.78|634.38|0
1654876160000|2022-06-10 15:49:20|637.29|634.89|637.79|635.39|638|635.6|637.29|634.89|0
1654876170000|2022-06-10 15:49:30|638|635.6|638.2|635.8|638.41|636.01|638|635.6|0
1654876180000|2022-06-10 15:49:40|638.61|636.21|639.42|637.02|639.42|637.02|638.61|636.21|0
1654876190000|2022-06-10 15:49:50|639.63|637.23|640.44|638.04|640.44|638.04|639.42|637.02|0
1654876200000|2022-06-10 15:50:00|640.85|638.45|639.42|637.02|640.85|638.45|639.42|637.02|0
1654876210000|2022-06-10 15:50:10|640.24|637.84|641.26|638.86|641.67|639.27|640.24|637.84|0
1654876220000|2022-06-10 15:50:20|641.67|639.27|640.65|638.25|641.67|639.27|640.65|638.25|0
1654876230000|2022-06-10 15:50:30|640.85|638.45|640.04|637.64|640.85|638.45|640.04|637.64|0
1654876240000|2022-06-10 15:50:40|639.83|637.43|639.33|636.93|639.83|637.43|639.22|636.82|0
1654876250000|2022-06-10 15:50:50|638.81|636.41|638.92|636.52|639.12|636.72|638.81|636.41|0
1654876260000|2022-06-10 15:51:00|639.02|636.62|639.02|636.62|639.42|637.02|639.02|636.62|0
1654876270000|2022-06-10 15:51:10|638.81|636.41|639.63|637.23|639.63|637.23|638.81|636.41|0
1654876280000|2022-06-10 15:51:20|639.83|637.43|639.22|636.82|639.83|637.43|639.22|636.82|0
1654876290000|2022-06-10 15:51:30|639.12|636.72|639.22|636.82|639.42|637.02|639.02|636.62|0
1654876300000|2022-06-10 15:51:40|638.81|636.41|639.02|636.62|639.02|636.62|638.4|636|0
1654876310000|2022-06-10 15:51:50|638.81|636.41|638.2|635.8|638.81|636.41|638.2|635.8|0
1654876320000|2022-06-10 15:52:00|637.59|635.19|637.79|635.39|638|635.6|637.39|634.99|0
1654876330000|2022-06-10 15:52:10|637.49|635.09|637.18|634.78|637.59|635.19|637.18|634.78|0
1654876340000|2022-06-10 15:52:20|636.78|634.38|637.39|634.99|637.39|634.99|636.78|634.38|0
1654876350000|2022-06-10 15:52:30|637.59|635.19|637.7|635.3|637.7|635.3|637.59|635.19|0
1654876360000|2022-06-10 15:52:40|638.51|636.11|637.79|635.39|638.61|636.21|637.79|635.39|0
1654876370000|2022-06-10 15:52:50|638.61|636.21|638.4|636|638.61|636.21|638.4|636|0
1654876380000|2022-06-10 15:53:00|638.2|635.8|638.2|635.8|638.4|636|638.2|635.8|0
1654876390000|2022-06-10 15:53:10|638.81|636.41|639.22|636.82|639.22|636.82|638.81|636.41|0
1654876400000|2022-06-10 15:53:20|639.42|637.02|640.03|637.63|640.03|637.63|639.42|637.02|0
1654876410000|2022-06-10 15:53:30|639.83|637.43|640.03|637.63|640.03|637.63|639.83|637.43|0
1654876420000|2022-06-10 15:53:40|639.83|637.43|640.24|637.84|640.24|637.84|639.63|637.23|0
1654876430000|2022-06-10 15:53:50|640.03|637.63|640.44|638.04|640.44|638.04|640.03|637.63|0
1654876440000|2022-06-10 15:54:00|640.65|638.25|640.55|638.15|640.85|638.45|640.44|638.04|0
1654876450000|2022-06-10 15:54:10|640.24|637.84|639.83|637.43|640.24|637.84|639.63|637.23|0
1654876460000|2022-06-10 15:54:20|640.24|637.84|639.94|637.54|640.24|637.84|639.94|637.54|0
1654876470000|2022-06-10 15:54:30|639.83|637.43|639.42|637.02|639.83|637.43|639.22|636.82|0
1654876480000|2022-06-10 15:54:40|639.63|637.23|639.22|636.82|639.63|637.23|639.22|636.82|0
1654876490000|2022-06-10 15:54:50|639.02|636.62|639.02|636.62|639.42|637.02|639.02|636.62|0
1654876500000|2022-06-10 15:55:00|638.81|636.41|639.63|637.23|640.24|637.84|638.81|636.41|0
1654876510000|2022-06-10 15:55:10|639.22|636.82|639.42|637.02|639.42|637.02|639.02|636.62|0
1654876520000|2022-06-10 15:55:20|639.83|637.43|639.83|637.43|640.03|637.63|639.83|637.43|0
1654876530000|2022-06-10 15:55:30|640.24|637.84|640.03|637.63|640.24|637.84|639.83|637.43|0
1654876540000|2022-06-10 15:55:40|639.83|637.43|639.63|637.23|640.24|637.84|639.63|637.23|0
1654876550000|2022-06-10 15:55:50|640.03|637.63|640.03|637.63|640.24|637.84|640.03|637.63|0
1654876560000|2022-06-10 15:56:00|639.83|637.43|639.01|636.61|640.03|637.63|639.01|636.61|0
1654876570000|2022-06-10 15:56:10|639.22|636.82|638.2|635.8|639.22|636.82|638.2|635.8|0
1654876580000|2022-06-10 15:56:20|637.79|635.39|637.39|634.99|637.79|635.39|637.39|634.99|0
1654876590000|2022-06-10 15:56:30|637.79|635.39|637.39|634.99|637.79|635.39|637.39|634.99|0
1654876600000|2022-06-10 15:56:40|636.98|634.58|636.57|634.17|636.98|634.58|636.16|633.76|0
1654876610000|2022-06-10 15:56:50|637.18|634.78|636.77|634.37|637.18|634.78|636.77|634.37|0
1654876620000|2022-06-10 15:57:00|637.79|635.39|637.18|634.78|638|635.6|637.18|634.78|0
1654876630000|2022-06-10 15:57:10|636.98|634.58|636.57|634.17|636.98|634.58|636.57|634.17|0
1654876640000|2022-06-10 15:57:20|636.16|633.76|636.77|634.37|636.77|634.37|636.16|633.76|0
1654876650000|2022-06-10 15:57:30|636.98|634.58|636.57|634.17|636.98|634.58|636.57|634.17|0
1654876660000|2022-06-10 15:57:40|636.77|634.37|635.96|633.56|636.77|634.37|635.76|633.36|0
1654876670000|2022-06-10 15:57:50|636.16|633.76|635.96|633.56|636.16|633.76|635.96|633.56|0
1654876680000|2022-06-10 15:58:00|637.38|634.98|636.37|633.97|637.59|635.19|636.37|633.97|0
1654876690000|2022-06-10 15:58:10|636.16|633.76|635.55|633.15|636.37|633.97|635.55|633.15|0
1654876700000|2022-06-10 15:58:20|635.15|632.75|634.54|632.14|635.15|632.75|634.54|632.14|0
1654876710000|2022-06-10 15:58:30|634.33|631.93|633.93|631.53|634.33|631.93|633.93|631.53|0
1654876720000|2022-06-10 15:58:40|633.32|630.92|632.91|630.51|633.32|630.92|632.91|630.51|0
1654876730000|2022-06-10 15:58:50|633.12|630.72|632.61|630.21|633.12|630.72|632.61|630.21|0
1654876740000|2022-06-10 15:59:00|632.51|630.11|633.12|630.72|633.12|630.72|631.7|629.3|0
1654876750000|2022-06-10 15:59:10|632.91|630.51|632.31|629.91|632.91|630.51|632.31|629.91|0
1654876760000|2022-06-10 15:59:20|631.9|629.5|631.29|628.89|631.9|629.5|631.09|628.69|0
1654876770000|2022-06-10 15:59:30|631.09|628.69|631.09|628.69|631.29|628.89|631.09|628.69|0
1654876780000|2022-06-10 15:59:40|631.49|629.09|631.9|629.5|631.9|629.5|631.49|629.09|0
1654876790000|2022-06-10 15:59:50|632.51|630.11|632.51|630.11|632.51|630.11|632.3|629.9|0
1654876800000|2022-06-10 16:00:00|632.71|630.31|632.3|629.9|632.71|630.31|631.9|629.5|0
1654876810000|2022-06-10 16:00:10|631.9|629.5|632.1|629.7|632.3|629.9|631.9|629.5|0
1654876820000|2022-06-10 16:00:20|631.9|629.5|631.7|629.3|631.9|629.5|631.7|629.3|0
1654876830000|2022-06-10 16:00:30|631.29|628.89|631.7|629.3|631.7|629.3|630.89|628.49|0
1654876840000|2022-06-10 16:00:40|631.9|629.5|631.09|628.69|631.9|629.5|631.09|628.69|0
1654876850000|2022-06-10 16:00:50|631.29|628.89|631.9|629.5|631.9|629.5|631.19|628.79|0
1654876860000|2022-06-10 16:01:00|632.3|629.9|632.1|629.7|632.3|629.9|631.9|629.5|0
1654876870000|2022-06-10 16:01:10|632.51|630.11|632.51|630.11|632.51|630.11|632.3|629.9|0
1654876880000|2022-06-10 16:01:20|632.71|630.31|632.91|630.51|632.91|630.51|632.71|630.31|0
1654876890000|2022-06-10 16:01:30|632.61|630.21|632.91|630.51|633.12|630.72|632.61|630.21|0
1654876900000|2022-06-10 16:01:40|632.71|630.31|632.91|630.51|633.12|630.72|632.71|630.31|0
1654876910000|2022-06-10 16:01:50|633.22|630.82|633.32|630.92|633.72|631.32|633.22|630.82|0
1654876920000|2022-06-10 16:02:00|632.71|630.31|632.3|629.9|633.12|630.72|632.3|629.9|0
1654876930000|2022-06-10 16:02:10|631.9|629.5|631.7|629.3|631.9|629.5|631.09|628.69|0
1654876940000|2022-06-10 16:02:20|631.9|629.5|631.29|628.89|631.9|629.5|631.29|628.89|0
1654876950000|2022-06-10 16:02:30|631.49|629.09|631.29|628.89|631.49|629.09|631.29|628.89|0
1654876960000|2022-06-10 16:02:40|630.89|628.49|630.89|628.49|631.09|628.69|630.89|628.49|0
1654876970000|2022-06-10 16:02:50|630.28|627.88|630.48|628.08|630.48|628.08|630.08|627.68|0
1654876980000|2022-06-10 16:03:00|630.68|628.28|630.08|627.68|630.68|628.28|630.08|627.68|0
1654876990000|2022-06-10 16:03:10|629.87|627.47|629.67|627.27|630.08|627.68|629.67|627.27|0
1654877000000|2022-06-10 16:03:20|629.27|626.87|629.87|627.47|630.07|627.67|629.27|626.87|0
1654877010000|2022-06-10 16:03:30|630.07|627.67|630.68|628.28|630.68|628.28|630.07|627.67|0
1654877020000|2022-06-10 16:03:40|631.29|628.89|630.68|628.28|631.29|628.89|630.68|628.28|0
1654877030000|2022-06-10 16:03:50|630.48|628.08|630.28|627.88|630.48|628.08|630.28|627.88|0
1654877040000|2022-06-10 16:04:00|630.48|628.08|629.87|627.47|630.48|628.08|629.87|627.47|0
1654877050000|2022-06-10 16:04:10|630.48|628.08|631.29|628.89|631.29|628.89|630.48|628.08|0
1654877060000|2022-06-10 16:04:20|631.4|629|631.09|628.69|631.49|629.09|631.09|628.69|0
1654877070000|2022-06-10 16:04:30|631.49|629.09|631.29|628.89|631.49|629.09|631.29|628.89|0
1654877080000|2022-06-10 16:04:40|631.49|629.09|631.29|628.89|631.9|629.5|631.29|628.89|0
1654877090000|2022-06-10 16:04:50|630.88|628.48|631.49|629.09|631.7|629.3|630.88|628.48|0
1654877100000|2022-06-10 16:05:00|631.9|629.5|631.7|629.3|631.9|629.5|631.7|629.3|0
1654877110000|2022-06-10 16:05:10|631.29|628.89|630.07|627.67|631.29|628.89|630.07|627.67|0
1654877120000|2022-06-10 16:05:20|629.67|627.27|630.28|627.88|630.28|627.88|629.67|627.27|0
1654877130000|2022-06-10 16:05:30|630.68|628.28|630.28|627.88|630.68|628.28|630.28|627.88|0
1654877140000|2022-06-10 16:05:40|628.86|626.46|628.05|625.65|628.86|626.46|628.05|625.65|0
1654877150000|2022-06-10 16:05:50|627.75|625.35|628.66|626.26|628.66|626.26|627.75|625.35|0
1654877160000|2022-06-10 16:06:00|629.06|626.66|629.26|626.86|629.67|627.27|629.06|626.66|0
1654877170000|2022-06-10 16:06:10|628.86|626.46|628.46|626.06|628.86|626.46|628.46|626.06|0
1654877180000|2022-06-10 16:06:20|628.25|625.85|627.85|625.45|628.25|625.85|627.85|625.45|0
1654877190000|2022-06-10 16:06:30|627.65|625.25|627.65|625.25|627.85|625.45|627.55|625.15|0
1654877200000|2022-06-10 16:06:40|627.44|625.04|627.04|624.64|627.44|625.04|627.04|624.64|0
1654877210000|2022-06-10 16:06:50|626.64|624.24|626.64|624.24|626.84|624.44|626.64|624.24|0
1654877220000|2022-06-10 16:07:00|626.84|624.44|626.03|623.63|626.84|624.44|626.03|623.63|0
1654877230000|2022-06-10 16:07:10|625.83|623.43|626.64|624.24|626.64|624.24|625.83|623.43|0
1654877240000|2022-06-10 16:07:20|627.24|624.84|627.24|624.84|627.24|624.84|627.04|624.64|0
1654877250000|2022-06-10 16:07:30|627.04|624.64|627.04|624.64|627.04|624.64|626.64|624.24|0
1654877260000|2022-06-10 16:07:40|627.65|625.25|627.65|625.25|627.65|625.25|627.44|625.04|0
1654877270000|2022-06-10 16:07:50|628.16|625.76|628.25|625.85|628.66|626.26|628.16|625.76|0
1654877280000|2022-06-10 16:08:00|628.05|625.65|628.76|626.36|628.76|626.36|628.05|625.65|0
1654877290000|2022-06-10 16:08:10|628.66|626.26|628.66|626.26|628.76|626.36|628.66|626.26|0
1654877300000|2022-06-10 16:08:20|628.45|626.05|628.45|626.05|628.45|626.05|628.45|626.05|0
1654877310000|2022-06-10 16:08:30|628.66|626.26|628.25|625.85|628.66|626.26|628.25|625.85|0
1654877320000|2022-06-10 16:08:40|628.05|625.65|628.66|626.26|628.66|626.26|628.05|625.65|0
1654877330000|2022-06-10 16:08:50|628.76|626.36|628.76|626.36|628.76|626.36|628.66|626.26|0
1654877340000|2022-06-10 16:09:00|628.86|626.46|628.66|626.26|628.86|626.46|628.45|626.05|0
1654877350000|2022-06-10 16:09:10|628.45|626.05|628.66|626.26|628.66|626.26|628.45|626.05|0
1654877360000|2022-06-10 16:09:20|628.05|625.65|627.85|625.45|628.05|625.65|627.85|625.45|0
1654877370000|2022-06-10 16:09:30|628.45|626.05|627.44|625.04|628.45|626.05|627.44|625.04|0
1654877380000|2022-06-10 16:09:40|627.24|624.84|627.24|624.84|627.44|625.04|627.24|624.84|0
1654877390000|2022-06-10 16:09:50|627.44|625.04|627.24|624.84|627.44|625.04|627.24|624.84|0
1654877400000|2022-06-10 16:10:00|627.44|625.04|628.25|625.85|628.25|625.85|627.44|625.04|0
1654877410000|2022-06-10 16:10:10|628.66|626.26|628.25|625.85|628.66|626.26|628.25|625.85|0
1654877420000|2022-06-10 16:10:20|627.85|625.45|628.66|626.26|628.66|626.26|627.85|625.45|0
1654877430000|2022-06-10 16:10:30|628.45|626.05|628.66|626.26|628.66|626.26|628.45|626.05|0
1654877440000|2022-06-10 16:10:40|628.25|625.85|628.66|626.26|628.66|626.26|628.25|625.85|0
1654877460000|2022-06-10 16:11:00|628.86|626.46|628.45|626.05|628.86|626.46|628.45|626.05|0
1654877470000|2022-06-10 16:11:10|628.86|626.46|628.45|626.05|628.86|626.46|628.45|626.05|0
1654877480000|2022-06-10 16:11:20|629.06|626.66|629.87|627.47|629.87|627.47|628.86|626.46|0
1654877490000|2022-06-10 16:11:30|629.67|627.27|629.87|627.47|629.87|627.47|629.67|627.27|0
1654877500000|2022-06-10 16:11:40|630.48|628.08|630.88|628.48|630.88|628.48|630.48|628.08|0
1654877510000|2022-06-10 16:11:50|631.29|628.89|630.68|628.28|631.29|628.89|630.68|628.28|0
1654877520000|2022-06-10 16:12:00|630.48|628.08|631.49|629.09|631.49|629.09|630.48|628.08|0
1654877530000|2022-06-10 16:12:10|631.69|629.29|630.68|628.28|631.69|629.29|630.68|628.28|0
1654877540000|2022-06-10 16:12:20|631.69|629.29|632.1|629.7|632.1|629.7|631.69|629.29|0
1654877550000|2022-06-10 16:12:30|631.69|629.29|632.1|629.7|632.3|629.9|631.69|629.29|0
1654877560000|2022-06-10 16:12:40|631.9|629.5|632.91|630.51|633.11|630.71|631.9|629.5|0
1654877570000|2022-06-10 16:12:50|633.11|630.71|633.32|630.92|633.32|630.92|632.91|630.51|0
1654877580000|2022-06-10 16:13:00|633.83|631.43|634.53|632.13|634.53|632.13|633.72|631.32|0
1654877590000|2022-06-10 16:13:10|634.13|631.73|634.53|632.13|634.53|632.13|634.13|631.73|0
1654877600000|2022-06-10 16:13:20|634.33|631.93|633.72|631.32|634.33|631.93|633.52|631.12|0
1654877610000|2022-06-10 16:13:30|633.32|630.92|633.52|631.12|633.72|631.32|633.32|630.92|0
1654877620000|2022-06-10 16:13:40|633.72|631.32|633.52|631.12|633.72|631.32|633.32|630.92|0
1654877630000|2022-06-10 16:13:50|632.71|630.31|632.5|630.1|632.71|630.31|632.3|629.9|0
1654877640000|2022-06-10 16:14:00|633.11|630.71|632.71|630.31|633.52|631.12|632.71|630.31|0
1654877650000|2022-06-10 16:14:10|633.02|630.62|632.71|630.31|633.02|630.62|632.71|630.31|0
1654877660000|2022-06-10 16:14:20|633.11|630.71|633.72|631.32|633.92|631.52|633.11|630.71|0
1654877670000|2022-06-10 16:14:30|633.92|631.52|634.23|631.83|634.33|631.93|633.92|631.52|0
1654877680000|2022-06-10 16:14:40|634.53|632.13|634.53|632.13|634.74|632.34|634.53|632.13|0
1654877690000|2022-06-10 16:14:50|634.13|631.73|634.33|631.93|634.33|631.93|634.13|631.73|0
1654877700000|2022-06-10 16:15:00|635.14|632.74|634.94|632.54|635.35|632.95|634.94|632.54|0
1654877710000|2022-06-10 16:15:10|635.14|632.74|634.74|632.34|635.14|632.74|634.74|632.34|0
1654877720000|2022-06-10 16:15:20|634.64|632.24|634.74|632.34|634.74|632.34|634.53|632.13|0
1654877730000|2022-06-10 16:15:30|634.53|632.13|634.13|631.73|634.53|632.13|633.92|631.52|0
1654877740000|2022-06-10 16:15:40|633.92|631.52|634.33|631.93|634.33|631.93|633.92|631.52|0
1654877750000|2022-06-10 16:15:50|634.53|632.13|636.16|633.76|636.16|633.76|634.53|632.13|0
1654877760000|2022-06-10 16:16:00|636.57|634.17|635.75|633.35|636.57|634.17|635.75|633.35|0
1654877770000|2022-06-10 16:16:10|635.96|633.56|635.55|633.15|635.96|633.56|635.35|632.95|0
1654877780000|2022-06-10 16:16:20|635.75|633.35|635.96|633.56|635.96|633.56|635.75|633.35|0
1654877790000|2022-06-10 16:16:30|635.75|633.35|634.94|632.54|635.75|633.35|634.94|632.54|0
1654877800000|2022-06-10 16:16:40|634.53|632.13|634.13|631.73|634.53|632.13|634.13|631.73|0
1654877810000|2022-06-10 16:16:50|634.74|632.34|635.75|633.35|635.75|633.35|634.74|632.34|0
1654877820000|2022-06-10 16:17:00|636.16|633.76|636.16|633.76|636.36|633.96|636.16|633.76|0
1654877830000|2022-06-10 16:17:10|636.57|634.17|636.16|633.76|636.57|634.17|636.16|633.76|0
1654877840000|2022-06-10 16:17:20|635.75|633.35|636.67|634.27|636.67|634.27|635.75|633.35|0
1654877850000|2022-06-10 16:17:30|637.18|634.78|637.38|634.98|637.38|634.98|636.97|634.57|0
1654877860000|2022-06-10 16:17:40|637.18|634.78|636.36|633.96|637.18|634.78|636.36|633.96|0
1654877870000|2022-06-10 16:17:50|635.35|632.95|636.77|634.37|636.77|634.37|635.35|632.95|0
1654877880000|2022-06-10 16:18:00|636.97|634.57|636.97|634.57|637.08|634.68|636.57|634.17|0
1654877890000|2022-06-10 16:18:10|637.18|634.78|637.38|634.98|637.49|635.09|637.18|634.78|0
1654877900000|2022-06-10 16:18:20|637.79|635.39|636.97|634.57|637.79|635.39|636.97|634.57|0
1654877910000|2022-06-10 16:18:30|637.18|634.78|637.18|634.78|637.38|634.98|637.18|634.78|0
1654877920000|2022-06-10 16:18:40|636.57|634.17|637.38|634.98|637.38|634.98|636.57|634.17|0
1654877930000|2022-06-10 16:18:50|637.18|634.78|637.38|634.98|637.38|634.98|637.18|634.78|0
1654877940000|2022-06-10 16:19:00|637.58|635.18|637.58|635.18|637.99|635.59|637.58|635.18|0
1654877950000|2022-06-10 16:19:10|637.99|635.59|637.79|635.39|638.19|635.79|637.79|635.39|0
1654877960000|2022-06-10 16:19:20|637.99|635.59|637.79|635.39|638.19|635.79|637.79|635.39|0
1654877970000|2022-06-10 16:19:30|637.38|634.98|637.38|634.98|637.38|634.98|637.38|634.98|0
1654877980000|2022-06-10 16:19:40|637.58|635.18|636.56|634.16|637.58|635.18|636.36|633.96|0
1654877990000|2022-06-10 16:19:50|636.97|634.57|636.36|633.96|636.97|634.57|636.36|633.96|0
1654878000000|2022-06-10 16:20:00|636.56|634.16|636.16|633.76|636.56|634.16|636.16|633.76|0
1654878010000|2022-06-10 16:20:10|635.55|633.15|635.34|632.94|635.86|633.46|635.34|632.94|0
1654878020000|2022-06-10 16:20:20|635.14|632.74|634.74|632.34|635.25|632.85|634.74|632.34|0
1654878030000|2022-06-10 16:20:30|634.94|632.54|634.94|632.54|634.94|632.54|634.74|632.34|0
1654878040000|2022-06-10 16:20:40|633.72|631.32|633.11|630.71|633.72|631.32|633.11|630.71|0
1654878050000|2022-06-10 16:20:50|634.13|631.73|633.72|631.32|634.33|631.93|633.72|631.32|0
1654878060000|2022-06-10 16:21:00|633.92|631.52|634.73|632.33|634.73|632.33|633.92|631.52|0
1654878070000|2022-06-10 16:21:10|634.94|632.54|634.73|632.33|635.14|632.74|634.73|632.33|0
1654878080000|2022-06-10 16:21:20|634.94|632.54|634.53|632.13|634.94|632.54|633.92|631.52|0
1654878090000|2022-06-10 16:21:30|634.33|631.93|633.92|631.52|634.33|631.93|633.92|631.52|0
1654878100000|2022-06-10 16:21:40|633.72|631.32|633.31|630.91|633.72|631.32|633.31|630.91|0
1654878110000|2022-06-10 16:21:50|635.75|633.35|636.56|634.16|636.56|634.16|635.65|633.25|0
1654878120000|2022-06-10 16:22:00|636.77|634.37|635.75|633.35|636.77|634.37|635.75|633.35|0
1654878130000|2022-06-10 16:22:10|635.14|632.74|634.64|632.24|635.14|632.74|634.64|632.24|0
1654878140000|2022-06-10 16:22:20|635.14|632.74|635.34|632.94|635.55|633.15|635.14|632.74|0
1654878150000|2022-06-10 16:22:30|634.73|632.33|634.33|631.93|634.73|632.33|634.33|631.93|0
1654878160000|2022-06-10 16:22:40|634.13|631.73|633.31|630.91|634.13|631.73|633.31|630.91|0
1654878170000|2022-06-10 16:22:50|633.11|630.71|632.91|630.51|633.52|631.12|632.91|630.51|0
1654878180000|2022-06-10 16:23:00|633.11|630.71|633.11|630.71|633.11|630.71|632.5|630.1|0
1654878190000|2022-06-10 16:23:10|632.91|630.51|632.5|630.1|632.91|630.51|632.5|630.1|0
1654878200000|2022-06-10 16:23:20|632.7|630.3|632.91|630.51|632.91|630.51|632.5|630.1|0
1654878210000|2022-06-10 16:23:30|632.7|630.3|632.91|630.51|632.91|630.51|632.7|630.3|0
1654878220000|2022-06-10 16:23:40|632.7|630.3|632.91|630.51|633.11|630.71|632.5|630.1|0
1654878230000|2022-06-10 16:23:50|633.11|630.71|633.72|631.32|633.72|631.32|632.91|630.51|0
1654878240000|2022-06-10 16:24:00|633.92|631.52|635.55|633.15|635.55|633.15|633.92|631.52|0
1654878250000|2022-06-10 16:24:10|635.75|633.35|635.55|633.15|635.75|633.35|635.55|633.15|0
1654878260000|2022-06-10 16:24:20|635.75|633.35|635.75|633.35|635.95|633.55|635.75|633.35|0
1654878270000|2022-06-10 16:24:30|635.34|632.94|635.75|633.35|635.75|633.35|635.34|632.94|0
1654878280000|2022-06-10 16:24:40|636.16|633.76|636.36|633.96|636.36|633.96|636.16|633.76|0
1654878290000|2022-06-10 16:24:50|636.77|634.37|636.16|633.76|636.77|634.37|636.16|633.76|0
1654878300000|2022-06-10 16:25:00|636.36|633.96|637.38|634.98|637.38|634.98|636.36|633.96|0
1654878310000|2022-06-10 16:25:10|637.78|635.38|636.77|634.37|637.78|635.38|636.77|634.37|0
1654878320000|2022-06-10 16:25:20|636.97|634.57|636.97|634.57|637.17|634.77|636.77|634.37|0
1654878330000|2022-06-10 16:25:30|636.56|634.16|636.77|634.37|636.97|634.57|636.16|633.76|0
1654878340000|2022-06-10 16:25:40|636.97|634.57|636.36|633.96|636.97|634.57|636.36|633.96|0
1654878350000|2022-06-10 16:25:50|636.16|633.76|635.95|633.55|636.36|633.96|635.95|633.55|0
1654878360000|2022-06-10 16:26:00|635.75|633.35|636.56|634.16|636.56|634.16|635.75|633.35|0
1654878370000|2022-06-10 16:26:10|636.36|633.96|635.95|633.55|636.56|634.16|635.95|633.55|0
1654878380000|2022-06-10 16:26:20|636.16|633.76|635.95|633.55|636.16|633.76|635.95|633.55|0
1654878390000|2022-06-10 16:26:30|635.55|633.15|635.34|632.94|635.55|633.15|635.14|632.74|0
1654878400000|2022-06-10 16:26:40|635.14|632.74|634.53|632.13|635.14|632.74|634.33|631.93|0
1654878410000|2022-06-10 16:26:50|634.73|632.33|635.34|632.94|635.75|633.35|634.73|632.33|0
1654878420000|2022-06-10 16:27:00|635.55|633.15|634.94|632.54|635.55|633.15|634.73|632.33|0
1654878430000|2022-06-10 16:27:10|635.14|632.74|635.95|633.55|635.95|633.55|635.14|632.74|0
1654878440000|2022-06-10 16:27:20|635.75|633.35|635.95|633.55|635.95|633.55|635.14|632.74|0
1654878450000|2022-06-10 16:27:30|635.55|633.15|635.75|633.35|635.75|633.35|635.55|633.15|0
1654878460000|2022-06-10 16:27:40|635.55|633.15|635.34|632.94|635.55|633.15|635.34|632.94|0
1654878470000|2022-06-10 16:27:50|635.45|633.05|636.77|634.37|636.77|634.37|635.45|633.05|0
1654878480000|2022-06-10 16:28:00|636.56|634.16|637.99|635.59|637.99|635.59|636.56|634.16|0
1654878490000|2022-06-10 16:28:10|638.19|635.79|637.78|635.38|638.19|635.79|637.78|635.38|0
1654878500000|2022-06-10 16:28:20|637.58|635.18|637.58|635.18|637.58|635.18|637.38|634.98|0
1654878510000|2022-06-10 16:28:30|637.38|634.98|636.26|633.86|637.38|634.98|636.26|633.86|0
1654878520000|2022-06-10 16:28:40|636.16|633.76|635.95|633.55|636.16|633.76|635.95|633.55|0
1654878530000|2022-06-10 16:28:50|635.85|633.45|637.38|634.98|637.38|634.98|635.85|633.45|0
1654878540000|2022-06-10 16:29:00|637.78|635.38|636.97|634.57|637.78|635.38|636.97|634.57|0
1654878550000|2022-06-10 16:29:10|637.17|634.77|636.87|634.47|637.17|634.77|636.77|634.37|0
1654878560000|2022-06-10 16:29:20|636.36|633.96|636.06|633.66|636.36|633.96|636.06|633.66|0
1654878570000|2022-06-10 16:29:30|635.95|633.55|636.16|633.76|636.36|633.96|635.95|633.55|0
1654878580000|2022-06-10 16:29:40|635.34|632.94|634.53|632.13|635.34|632.94|634.53|632.13|0
1654878590000|2022-06-10 16:29:50|634.33|631.93|633.42|631.02|634.33|631.93|633.42|631.02|0
1654878600000|2022-06-10 16:30:00|633.72|631.32|633.51|631.11|633.72|631.32|633.51|631.11|0
1654878610000|2022-06-10 16:30:10|633.21|630.81|632.91|630.51|633.51|631.11|632.91|630.51|0
1654878620000|2022-06-10 16:30:20|632.5|630.1|632.3|629.9|632.5|630.1|631.89|629.49|0
1654878630000|2022-06-10 16:30:30|632.5|630.1|632.5|630.1|632.5|630.1|632.3|629.9|0
1654878640000|2022-06-10 16:30:40|632.4|630|632.4|630|632.4|630|632.4|630|0
1654878650000|2022-06-10 16:30:50|632.9|630.5|632.7|630.3|633.11|630.71|632.5|630.1|0
1654878660000|2022-06-10 16:31:00|632.5|630.1|632.5|630.1|633.11|630.71|632.5|630.1|0
1654878670000|2022-06-10 16:31:10|632.3|629.9|633.72|631.32|634.53|632.13|632.3|629.9|0
1654878680000|2022-06-10 16:31:20|633.51|631.11|633.51|631.11|633.72|631.32|633.51|631.11|0
1654878690000|2022-06-10 16:31:30|633.72|631.32|633.11|630.71|633.72|631.32|633.11|630.71|0
1654878700000|2022-06-10 16:31:40|632.9|630.5|632.9|630.5|632.9|630.5|632.7|630.3|0
1654878710000|2022-06-10 16:31:50|632.7|630.3|632.3|629.9|632.7|630.3|632.3|629.9|0
1654878720000|2022-06-10 16:32:00|632.09|629.69|631.69|629.29|632.09|629.69|631.69|629.29|0
1654878730000|2022-06-10 16:32:10|631.48|629.08|631.69|629.29|631.89|629.49|631.48|629.08|0
1654878740000|2022-06-10 16:32:20|631.59|629.19|630.88|628.48|631.89|629.49|630.88|628.48|0
1654878750000|2022-06-10 16:32:30|631.08|628.68|631.69|629.29|631.89|629.49|631.08|628.68|0
1654878760000|2022-06-10 16:32:40|631.89|629.49|632.5|630.1|632.5|630.1|631.89|629.49|0
1654878770000|2022-06-10 16:32:50|632.7|630.3|633.72|631.32|633.72|631.32|632.7|630.3|0
1654878780000|2022-06-10 16:33:00|634.12|631.72|633.92|631.52|634.33|631.93|633.72|631.32|0
1654878790000|2022-06-10 16:33:10|634.12|631.72|634.53|632.13|634.53|632.13|634.12|631.72|0
1654878800000|2022-06-10 16:33:20|634.73|632.33|635.75|633.35|635.75|633.35|634.73|632.33|0
1654878810000|2022-06-10 16:33:30|635.95|633.55|635.95|633.55|635.95|633.55|635.75|633.35|0
1654878820000|2022-06-10 16:33:40|636.15|633.75|636.15|633.75|636.15|633.75|636.15|633.75|0
1654878830000|2022-06-10 16:33:50|635.34|632.94|635.34|632.94|635.34|632.94|635.14|632.74|0
1654878840000|2022-06-10 16:34:00|635.75|633.35|636.15|633.75|636.26|633.86|635.75|633.35|0
1654878850000|2022-06-10 16:34:10|635.95|633.55|636.56|634.16|636.56|634.16|635.95|633.55|0
1654878860000|2022-06-10 16:34:20|636.36|633.96|636.56|634.16|636.56|634.16|636.36|633.96|0
1654878870000|2022-06-10 16:34:30|636.15|633.75|636.26|633.86|636.56|634.16|636.15|633.75|0
1654878880000|2022-06-10 16:34:40|636.15|633.75|635.14|632.74|636.15|633.75|635.14|632.74|0
1654878890000|2022-06-10 16:34:50|635.34|632.94|635.34|632.94|635.34|632.94|635.34|632.94|0
1654878900000|2022-06-10 16:35:00|635.95|633.55|634.32|631.92|636.36|633.96|634.32|631.92|0
1654878910000|2022-06-10 16:35:10|634.63|632.23|634.93|632.53|635.14|632.74|634.63|632.23|0
1654878920000|2022-06-10 16:35:20|634.53|632.13|634.53|632.13|634.53|632.13|634.53|632.13|0
1654878930000|2022-06-10 16:35:30|634.32|631.92|634.12|631.72|634.43|632.03|634.12|631.72|0
1654878940000|2022-06-10 16:35:40|634.53|632.13|633.72|631.32|634.53|632.13|633.51|631.11|0
1654878950000|2022-06-10 16:35:50|633.31|630.91|633.51|631.11|633.72|631.32|633.31|630.91|0
1654878960000|2022-06-10 16:36:00|633.72|631.32|634.32|631.92|634.32|631.92|633.72|631.32|0
1654878970000|2022-06-10 16:36:10|634.73|632.33|635.65|633.25|635.65|633.25|634.73|632.33|0
1654878980000|2022-06-10 16:36:20|635.14|632.74|635.14|632.74|635.54|633.14|635.14|632.74|0
1654878990000|2022-06-10 16:36:30|635.34|632.94|634.73|632.33|635.34|632.94|634.73|632.33|0
1654879000000|2022-06-10 16:36:40|635.95|633.55|635.14|632.74|635.95|633.55|635.14|632.74|0
1654879010000|2022-06-10 16:36:50|634.93|632.53|633.92|631.52|634.93|632.53|633.92|631.52|0
1654879020000|2022-06-10 16:37:00|633.51|631.11|633.31|630.91|633.72|631.32|633.31|630.91|0
1654879030000|2022-06-10 16:37:10|633.51|631.11|633.71|631.31|634.12|631.72|633.51|631.11|0
1654879040000|2022-06-10 16:37:20|633.31|630.91|634.12|631.72|634.12|631.72|633.31|630.91|0
1654879050000|2022-06-10 16:37:30|634.32|631.92|634.93|632.53|634.93|632.53|634.32|631.92|0
1654879060000|2022-06-10 16:37:40|634.53|632.13|634.02|631.62|634.53|632.13|634.02|631.62|0
1654879070000|2022-06-10 16:37:50|634.12|631.72|633.51|631.11|634.12|631.72|633.31|630.91|0
1654879080000|2022-06-10 16:38:00|634.12|631.72|634.12|631.72|634.12|631.72|633.51|631.11|0
1654879090000|2022-06-10 16:38:10|633.51|631.11|633.92|631.52|633.92|631.52|633.31|630.91|0
1654879100000|2022-06-10 16:38:20|633.51|631.11|633.71|631.31|633.71|631.31|633.51|631.11|0
1654879110000|2022-06-10 16:38:30|633.51|631.11|632.5|630.1|633.51|631.11|632.5|630.1|0
1654879120000|2022-06-10 16:38:40|632.29|629.89|633.01|630.61|633.31|630.91|632.29|629.89|0
1654879130000|2022-06-10 16:38:50|632.81|630.41|632.6|630.2|632.81|630.41|632.5|630.1|0
1654879140000|2022-06-10 16:39:00|633.31|630.91|633.92|631.52|633.92|631.52|633.31|630.91|0
1654879150000|2022-06-10 16:39:10|634.12|631.72|633.92|631.52|634.12|631.72|633.71|631.31|0
1654879160000|2022-06-10 16:39:20|634.12|631.72|634.32|631.92|634.32|631.92|634.12|631.72|0
1654879170000|2022-06-10 16:39:30|634.73|632.33|633.71|631.31|634.73|632.33|633.71|631.31|0
1654879180000|2022-06-10 16:39:40|633.51|631.11|633.11|630.71|633.51|631.11|632.7|630.3|0
1654879190000|2022-06-10 16:39:50|632.9|630.5|632.9|630.5|632.9|630.5|632.9|630.5|0
1654879200000|2022-06-10 16:40:00|632.7|630.3|633.11|630.71|633.11|630.71|632.5|630.1|0
1654879210000|2022-06-10 16:40:10|633.31|630.91|633.31|630.91|633.31|630.91|633.11|630.71|0
1654879220000|2022-06-10 16:40:20|633.71|631.31|633.92|631.52|633.92|631.52|633.31|630.91|0
1654879230000|2022-06-10 16:40:30|633.71|631.31|633.71|631.31|633.71|631.31|633.31|630.91|0
1654879240000|2022-06-10 16:40:40|634.12|631.72|634.12|631.72|634.12|631.72|633.92|631.52|0
1654879250000|2022-06-10 16:40:50|633.92|631.52|633.82|631.42|633.92|631.52|633.71|631.31|0
1654879260000|2022-06-10 16:41:00|634.53|632.13|632.9|630.5|634.53|632.13|632.9|630.5|0
1654879270000|2022-06-10 16:41:10|632.7|630.3|631.89|629.49|632.7|630.3|631.89|629.49|0
1654879280000|2022-06-10 16:41:20|631.69|629.29|630.87|628.47|631.69|629.29|630.87|628.47|0
1654879290000|2022-06-10 16:41:30|631.08|628.68|631.08|628.68|631.28|628.88|631.08|628.68|0
1654879300000|2022-06-10 16:41:40|630.67|628.27|630.87|628.47|631.08|628.68|630.67|628.27|0
1654879310000|2022-06-10 16:41:50|631.08|628.68|630.78|628.38|631.08|628.68|630.47|628.07|0
1654879320000|2022-06-10 16:42:00|630.47|628.07|630.17|627.77|630.47|628.07|630.17|627.77|0
1654879330000|2022-06-10 16:42:10|630.27|627.87|630.06|627.66|630.27|627.87|629.86|627.46|0
1654879340000|2022-06-10 16:42:20|630.37|627.97|630.06|627.66|630.67|628.27|630.06|627.66|0
1654879350000|2022-06-10 16:42:30|629.66|627.26|630.06|627.66|630.06|627.66|629.66|627.26|0
1654879360000|2022-06-10 16:42:40|630.27|627.87|631.89|629.49|631.89|629.49|630.27|627.87|0
1654879370000|2022-06-10 16:42:50|631.28|628.88|631.08|628.68|631.28|628.88|631.08|628.68|0
1654879380000|2022-06-10 16:43:00|631.48|629.08|631.08|628.68|631.48|629.08|630.87|628.47|0
1654879390000|2022-06-10 16:43:10|631.28|628.88|631.48|629.08|631.68|629.28|631.28|628.88|0
1654879400000|2022-06-10 16:43:20|631.68|629.28|631.48|629.08|631.89|629.49|631.48|629.08|0
1654879410000|2022-06-10 16:43:30|631.68|629.28|631.08|628.68|631.68|629.28|631.08|628.68|0
1654879420000|2022-06-10 16:43:40|631.28|628.88|630.67|628.27|631.28|628.88|630.47|628.07|0
1654879430000|2022-06-10 16:43:50|630.87|628.47|630.87|628.47|630.87|628.47|630.67|628.27|0
1654879440000|2022-06-10 16:44:00|631.08|628.68|630.27|627.87|631.08|628.68|630.27|627.87|0
1654879450000|2022-06-10 16:44:10|630.06|627.66|630.06|627.66|630.27|627.87|630.06|627.66|0
1654879460000|2022-06-10 16:44:20|629.46|627.06|629.25|626.85|629.46|627.06|629.25|626.85|0
1654879470000|2022-06-10 16:44:30|630.06|627.66|630.87|628.47|630.87|628.47|629.97|627.57|0
1654879480000|2022-06-10 16:44:40|631.68|629.28|632.29|629.89|632.29|629.89|631.28|628.88|0
1654879490000|2022-06-10 16:44:50|631.89|629.49|631.89|629.49|631.89|629.49|631.89|629.49|0
1654879500000|2022-06-10 16:45:00|631.48|629.08|631.08|628.68|631.79|629.39|631.08|628.68|0
1654879510000|2022-06-10 16:45:10|632.09|629.69|631.68|629.28|632.09|629.69|631.68|629.28|0
1654879520000|2022-06-10 16:45:20|631.28|628.88|631.28|628.88|631.28|628.88|631.28|628.88|0
1654879530000|2022-06-10 16:45:30|631.48|629.08|630.87|628.47|631.48|629.08|630.67|628.27|0
1654879540000|2022-06-10 16:45:40|630.67|628.27|631.48|629.08|631.48|629.08|630.67|628.27|0
1654879550000|2022-06-10 16:45:50|631.68|629.28|631.89|629.49|631.89|629.49|631.48|629.08|0
1654879560000|2022-06-10 16:46:00|632.29|629.89|632.7|630.3|632.7|630.3|632.29|629.89|0
1654879570000|2022-06-10 16:46:10|633.31|630.91|633.51|631.11|633.51|631.11|633.31|630.91|0
1654879580000|2022-06-10 16:46:20|633.31|630.91|633.31|630.91|633.71|631.31|633.31|630.91|0
1654879590000|2022-06-10 16:46:30|633.71|631.31|634.32|631.92|634.32|631.92|633.71|631.31|0
1654879600000|2022-06-10 16:46:40|634.52|632.12|634.32|631.92|634.73|632.33|634.32|631.92|0
1654879610000|2022-06-10 16:46:50|634.52|632.12|634.73|632.33|634.73|632.33|634.52|632.12|0
1654879620000|2022-06-10 16:47:00|634.93|632.53|633.92|631.52|634.93|632.53|633.92|631.52|0
1654879630000|2022-06-10 16:47:10|633.31|630.91|634.52|632.12|634.52|632.12|633.31|630.91|0
1654879640000|2022-06-10 16:47:20|634.32|631.92|634.73|632.33|634.73|632.33|634.32|631.92|0
1654879650000|2022-06-10 16:47:30|634.52|632.12|634.52|632.12|634.52|632.12|634.52|632.12|0
1654879660000|2022-06-10 16:47:40|634.93|632.53|634.93|632.53|634.93|632.53|634.73|632.33|0
1654879670000|2022-06-10 16:47:50|635.04|632.64|635.13|632.73|635.13|632.73|634.73|632.33|0
1654879680000|2022-06-10 16:48:00|634.73|632.33|634.93|632.53|635.13|632.73|634.73|632.33|0
1654879690000|2022-06-10 16:48:10|634.73|632.33|634.93|632.53|635.13|632.73|634.73|632.33|0
1654879700000|2022-06-10 16:48:20|634.32|631.92|634.32|631.92|634.32|631.92|634.32|631.92|0
1654879710000|2022-06-10 16:48:30|634.73|632.33|634.22|631.82|634.73|632.33|634.22|631.82|0
1654879720000|2022-06-10 16:48:40|634.12|631.72|634.32|631.92|634.52|632.12|634.12|631.72|0
1654879730000|2022-06-10 16:48:50|633.71|631.31|633.71|631.31|633.91|631.51|633.71|631.31|0
1654879740000|2022-06-10 16:49:00|633.82|631.42|634.32|631.92|634.32|631.92|633.82|631.42|0
1654879750000|2022-06-10 16:49:10|634.12|631.72|634.52|632.12|634.52|632.12|634.12|631.72|0
1654879760000|2022-06-10 16:49:20|634.32|631.92|634.32|631.92|634.73|632.33|634.32|631.92|0
1654879770000|2022-06-10 16:49:30|634.52|632.12|634.73|632.33|634.73|632.33|634.52|632.12|0
1654879780000|2022-06-10 16:49:40|634.93|632.53|635.54|633.14|635.54|633.14|634.93|632.53|0
1654879790000|2022-06-10 16:49:50|635.74|633.34|634.52|632.12|635.74|633.34|634.52|632.12|0
1654879800000|2022-06-10 16:50:00|635.34|632.94|636.35|633.95|636.35|633.95|635.34|632.94|0
1654879810000|2022-06-10 16:50:10|636.15|633.75|636.15|633.75|636.15|633.75|635.95|633.55|0
1654879820000|2022-06-10 16:50:20|636.26|633.86|636.15|633.75|636.35|633.95|636.15|633.75|0
1654879830000|2022-06-10 16:50:30|636.56|634.16|636.56|634.16|636.66|634.26|636.35|633.95|0
1654879840000|2022-06-10 16:50:40|636.15|633.75|635.34|632.94|636.15|633.75|635.34|632.94|0
1654879850000|2022-06-10 16:50:50|635.54|633.14|635.74|633.34|635.74|633.34|635.13|632.73|0
1654879860000|2022-06-10 16:51:00|635.54|633.14|635.74|633.34|635.74|633.34|635.54|633.14|0
1654879870000|2022-06-10 16:51:10|635.95|633.55|635.65|633.25|636.15|633.75|635.65|633.25|0
1654879880000|2022-06-10 16:51:20|635.54|633.14|636.76|634.36|636.76|634.36|635.54|633.14|0
1654879890000|2022-06-10 16:51:30|636.96|634.56|637.37|634.97|637.37|634.97|636.96|634.56|0
1654879900000|2022-06-10 16:51:40|637.17|634.77|637.37|634.97|637.37|634.97|637.17|634.77|0
1654879910000|2022-06-10 16:51:50|637.17|634.77|637.37|634.97|637.37|634.97|636.96|634.56|0
1654879920000|2022-06-10 16:52:00|637.17|634.77|637.78|635.38|637.78|635.38|637.17|634.77|0
1654879930000|2022-06-10 16:52:10|637.57|635.17|638.8|636.4|638.8|636.4|637.57|635.17|0
1654879940000|2022-06-10 16:52:20|639|636.6|639|636.6|639.2|636.8|638.8|636.4|0
1654879950000|2022-06-10 16:52:30|639.2|636.8|639|636.6|639.2|636.8|639|636.6|0
1654879960000|2022-06-10 16:52:40|638.59|636.19|638.8|636.4|639.2|636.8|638.59|636.19|0
1654879970000|2022-06-10 16:52:50|638.59|636.19|638.39|635.99|638.59|636.19|638.18|635.78|0
1654879980000|2022-06-10 16:53:00|637.98|635.58|637.78|635.38|637.98|635.58|637.78|635.38|0
1654879990000|2022-06-10 16:53:10|636.96|634.56|637.48|635.08|637.48|635.08|636.96|634.56|0
1654880000000|2022-06-10 16:53:20|637.57|635.17|638.39|635.99|638.59|636.19|637.57|635.17|0
1654880010000|2022-06-10 16:53:30|638.18|635.78|637.78|635.38|638.18|635.78|637.78|635.38|0
1654880020000|2022-06-10 16:53:40|637.98|635.58|637.78|635.38|638.18|635.78|637.78|635.38|0
1654880040000|2022-06-10 16:54:00|637.37|634.97|637.37|634.97|637.78|635.38|637.37|634.97|0
1654880050000|2022-06-10 16:54:10|637.57|635.17|637.37|634.97|637.57|635.17|636.96|634.56|0
1654880060000|2022-06-10 16:54:20|637.17|634.77|637.37|634.97|637.57|635.17|637.17|634.77|0
1654880070000|2022-06-10 16:54:30|637.27|634.87|637.98|635.58|637.98|635.58|637.17|634.77|0
1654880080000|2022-06-10 16:54:40|638.18|635.78|638.39|635.99|638.59|636.19|638.18|635.78|0
1654880090000|2022-06-10 16:54:50|638.18|635.78|638.79|636.39|638.79|636.39|638.18|635.78|0
1654880100000|2022-06-10 16:55:00|639|636.6|639.81|637.41|639.81|637.41|639|636.6|0
1654880110000|2022-06-10 16:55:10|640.02|637.62|640.02|637.62|640.22|637.82|640.02|637.62|0
1654880120000|2022-06-10 16:55:20|639.81|637.41|639.81|637.41|639.81|637.41|639.41|637.01|0
1654880130000|2022-06-10 16:55:30|639.61|637.21|640.22|637.82|640.22|637.82|639.61|637.21|0
1654880140000|2022-06-10 16:55:40|639.81|637.41|639.81|637.41|640.02|637.62|639.81|637.41|0
1654880150000|2022-06-10 16:55:50|640.22|637.82|640.02|637.62|640.22|637.82|640.02|637.62|0
1654880160000|2022-06-10 16:56:00|640.22|637.82|640.22|637.82|640.43|638.03|640.22|637.82|0
1654880170000|2022-06-10 16:56:10|640.43|638.03|640.43|638.03|640.43|638.03|640.43|638.03|0
1654880180000|2022-06-10 16:56:20|640.22|637.82|640.22|637.82|640.43|638.03|640.22|637.82|0
1654880190000|2022-06-10 16:56:30|640.02|637.62|640.22|637.82|640.22|637.82|639.81|637.41|0
1654880200000|2022-06-10 16:56:40|640.43|638.03|638.59|636.19|640.43|638.03|638.59|636.19|0
1654880210000|2022-06-10 16:56:50|638.79|636.39|639|636.6|639|636.6|638.79|636.39|0
1654880220000|2022-06-10 16:57:00|638.79|636.39|637.98|635.58|638.79|636.39|637.98|635.58|0
1654880230000|2022-06-10 16:57:10|637.78|635.38|636.96|634.56|637.78|635.38|636.96|634.56|0
1654880240000|2022-06-10 16:57:20|637.17|634.77|637.37|634.97|637.37|634.97|637.16|634.76|0
1654880250000|2022-06-10 16:57:30|636.76|634.36|636.76|634.36|636.76|634.36|636.76|634.36|0
1654880260000|2022-06-10 16:57:40|636.55|634.15|638.18|635.78|638.18|635.78|636.55|634.15|0
1654880270000|2022-06-10 16:57:50|637.98|635.58|638.18|635.78|638.18|635.78|637.57|635.17|0
1654880280000|2022-06-10 16:58:00|637.98|635.58|638.39|635.99|638.39|635.99|637.98|635.58|0
1654880290000|2022-06-10 16:58:10|638.59|636.19|638.59|636.19|638.59|636.19|638.39|635.99|0
1654880300000|2022-06-10 16:58:20|638.39|635.99|638.39|635.99|638.59|636.19|638.39|635.99|0
1654880310000|2022-06-10 16:58:30|638.18|635.78|638.18|635.78|638.18|635.78|637.98|635.58|0
1654880320000|2022-06-10 16:58:40|638.39|635.99|638.79|636.39|638.79|636.39|638.39|635.99|0
1654880330000|2022-06-10 16:58:50|638.9|636.5|638.79|636.39|639|636.6|638.59|636.19|0
1654880340000|2022-06-10 16:59:00|638.59|636.19|638.18|635.78|638.59|636.19|638.18|635.78|0
1654880350000|2022-06-10 16:59:10|637.78|635.38|636.55|634.15|637.78|635.38|636.55|634.15|0
1654880360000|2022-06-10 16:59:20|636.05|633.65|636.35|633.95|636.55|634.15|636.05|633.65|0
1654880370000|2022-06-10 16:59:30|636.55|634.15|636.35|633.95|636.55|634.15|636.35|633.95|0
1654880380000|2022-06-10 16:59:40|636.15|633.75|636.35|633.95|636.35|633.95|635.74|633.34|0
1654880390000|2022-06-10 16:59:50|636.25|633.85|636.35|633.95|636.55|634.15|636.15|633.75|0
1654880400000|2022-06-10 17:00:00|636.55|634.15|636.15|633.75|636.76|634.36|636.15|633.75|0
1654880410000|2022-06-10 17:00:10|635.74|633.34|635.54|633.14|635.74|633.34|635.33|632.93|0
1654880420000|2022-06-10 17:00:20|635.94|633.54|635.74|633.34|636.15|633.75|635.74|633.34|0
1654880430000|2022-06-10 17:00:30|635.94|633.54|637.98|635.58|637.98|635.58|635.74|633.34|0
1654880440000|2022-06-10 17:00:40|637.57|635.17|637.98|635.58|637.98|635.58|637.57|635.17|0
1654880450000|2022-06-10 17:00:50|637.77|635.37|638.59|636.19|638.59|636.19|637.77|635.37|0
1654880460000|2022-06-10 17:01:00|638.39|635.99|638.59|636.19|639|636.6|638.39|635.99|0
1654880470000|2022-06-10 17:01:10|638.39|635.99|638.39|635.99|638.59|636.19|638.39|635.99|0
1654880480000|2022-06-10 17:01:20|638.59|636.19|638.79|636.39|639.2|636.8|638.59|636.19|0
1654880490000|2022-06-10 17:01:30|639.2|636.8|639.61|637.21|639.61|637.21|639.2|636.8|0
1654880500000|2022-06-10 17:01:40|640.02|637.62|640.22|637.82|640.22|637.82|639.4|637|0
1654880510000|2022-06-10 17:01:50|640.42|638.02|640.22|637.82|640.42|638.02|640.22|637.82|0
1654880520000|2022-06-10 17:02:00|640.02|637.62|640.02|637.62|640.02|637.62|639.4|637|0
1654880530000|2022-06-10 17:02:10|640.22|637.82|640.22|637.82|640.42|638.02|640.02|637.62|0
1654880540000|2022-06-10 17:02:20|639.81|637.41|639.61|637.21|639.81|637.41|639.61|637.21|0
1654880550000|2022-06-10 17:02:30|639.81|637.41|639.81|637.41|640.02|637.62|639.81|637.41|0
1654880560000|2022-06-10 17:02:40|639.61|637.21|639.81|637.41|639.81|637.41|639.4|637|0
1654880570000|2022-06-10 17:02:50|639.92|637.52|639.61|637.21|639.92|637.52|639.61|637.21|0
1654880580000|2022-06-10 17:03:00|640.02|637.62|639.81|637.41|640.02|637.62|639.81|637.41|0
1654880590000|2022-06-10 17:03:10|640.22|637.82|640.02|637.62|640.22|637.82|640.02|637.62|0
1654880600000|2022-06-10 17:03:20|640.22|637.82|639.81|637.41|640.22|637.82|639.81|637.41|0
1654880610000|2022-06-10 17:03:30|640.02|637.62|640.63|638.23|640.63|638.23|640.02|637.62|0
1654880620000|2022-06-10 17:03:40|640.22|637.82|640.02|637.62|640.22|637.82|640.02|637.62|0
1654880630000|2022-06-10 17:03:50|640.22|637.82|640.63|638.23|640.83|638.43|640.22|637.82|0
1654880640000|2022-06-10 17:04:00|640.22|637.82|640.42|638.02|640.42|638.02|640.22|637.82|0
1654880650000|2022-06-10 17:04:10|640.63|638.23|640.83|638.43|640.83|638.43|640.63|638.23|0
1654880660000|2022-06-10 17:04:20|640.63|638.23|639.61|637.21|640.63|638.23|639.61|637.21|0
1654880670000|2022-06-10 17:04:30|639.81|637.41|639.61|637.21|639.81|637.41|639.61|637.21|0
1654880680000|2022-06-10 17:04:40|639.2|636.8|639.2|636.8|639.2|636.8|638.9|636.5|0
1654880690000|2022-06-10 17:04:50|638.79|636.39|638.38|635.98|638.79|636.39|638.38|635.98|0
1654880700000|2022-06-10 17:05:00|639.2|636.8|639.4|637|639.4|637|639.2|636.8|0
1654880710000|2022-06-10 17:05:10|639.61|637.21|639.61|637.21|639.81|637.41|639.61|637.21|0
1654880720000|2022-06-10 17:05:20|639|636.6|638.59|636.19|639|636.6|638.59|636.19|0
1654880730000|2022-06-10 17:05:30|638.79|636.39|638.59|636.19|638.79|636.39|638.59|636.19|0
1654880740000|2022-06-10 17:05:40|638.38|635.98|638.79|636.39|638.79|636.39|638.18|635.78|0
1654880750000|2022-06-10 17:05:50|639.2|636.8|639.81|637.41|639.81|637.41|639.2|636.8|0
1654880760000|2022-06-10 17:06:00|640.22|637.82|640.22|637.82|640.42|638.02|640.22|637.82|0
1654880770000|2022-06-10 17:06:10|640.63|638.23|640.83|638.43|640.83|638.43|640.63|638.23|0
1654880780000|2022-06-10 17:06:20|640.63|638.23|640.01|637.61|640.83|638.43|640.01|637.61|0
1654880790000|2022-06-10 17:06:30|640.42|638.02|640.63|638.23|640.63|638.23|640.42|638.02|0
1654880800000|2022-06-10 17:06:40|640.83|638.43|641.03|638.63|641.44|639.04|640.83|638.43|0
1654880810000|2022-06-10 17:06:50|641.24|638.84|641.03|638.63|641.24|638.84|641.03|638.63|0
1654880820000|2022-06-10 17:07:00|641.24|638.84|640.83|638.43|641.24|638.84|640.83|638.43|0
1654880830000|2022-06-10 17:07:10|640.42|638.02|640.01|637.61|640.42|638.02|640.01|637.61|0
1654880840000|2022-06-10 17:07:20|639.81|637.41|638.79|636.39|639.81|637.41|638.79|636.39|0
1654880850000|2022-06-10 17:07:30|638.59|636.19|638.9|636.5|638.9|636.5|638.59|636.19|0
1654880860000|2022-06-10 17:07:40|639|636.6|640.01|637.61|640.01|637.61|639|636.6|0
1654880870000|2022-06-10 17:07:50|639.81|637.41|639.2|636.8|639.81|637.41|639.2|636.8|0
1654880880000|2022-06-10 17:08:00|639.4|637|638.49|636.09|639.4|637|638.18|635.78|0
1654880890000|2022-06-10 17:08:10|638.38|635.98|638.18|635.78|638.79|636.39|638.18|635.78|0
1654880900000|2022-06-10 17:08:20|637.98|635.58|638.38|635.98|638.38|635.98|637.98|635.58|0
1654880910000|2022-06-10 17:08:30|638.79|636.39|638.38|635.98|638.79|636.39|638.38|635.98|0
1654880920000|2022-06-10 17:08:40|638.18|635.78|638.38|635.98|638.59|636.19|638.18|635.78|0
1654880930000|2022-06-10 17:08:50|638.59|636.19|638.79|636.39|638.79|636.39|638.38|635.98|0
1654880940000|2022-06-10 17:09:00|638.59|636.19|638.18|635.78|638.59|636.19|637.98|635.58|0
1654880950000|2022-06-10 17:09:10|637.57|635.17|637.57|635.17|637.57|635.17|637.37|634.97|0
1654880960000|2022-06-10 17:09:20|637.77|635.37|637.57|635.17|637.98|635.58|637.57|635.17|0
1654880970000|2022-06-10 17:09:30|637.16|634.76|637.77|635.37|637.77|635.37|637.16|634.76|0
1654880980000|2022-06-10 17:09:40|637.98|635.58|637.57|635.17|637.98|635.58|637.57|635.17|0
1654880990000|2022-06-10 17:09:50|637.37|634.97|637.57|635.17|637.57|635.17|637.37|634.97|0
1654881000000|2022-06-10 17:10:00|637.37|634.97|636.96|634.56|637.37|634.97|636.96|634.56|0
1654881010000|2022-06-10 17:10:10|637.16|634.76|636.96|634.56|637.16|634.76|636.96|634.56|0
1654881020000|2022-06-10 17:10:20|636.75|634.35|636.14|633.74|636.75|634.35|636.14|633.74|0
1654881030000|2022-06-10 17:10:30|636.35|633.95|637.57|635.17|637.57|635.17|636.35|633.95|0
1654881040000|2022-06-10 17:10:40|637.98|635.58|638.38|635.98|638.38|635.98|637.98|635.58|0
1654881050000|2022-06-10 17:10:50|638.59|636.19|637.77|635.37|638.59|636.19|637.77|635.37|0
1654881060000|2022-06-10 17:11:00|637.57|635.17|638.59|636.19|638.59|636.19|637.57|635.17|0
1654881070000|2022-06-10 17:11:10|638.18|635.78|637.98|635.58|638.18|635.78|637.77|635.37|0
1654881080000|2022-06-10 17:11:20|637.77|635.37|637.98|635.58|637.98|635.58|637.77|635.37|0
1654881090000|2022-06-10 17:11:30|638.59|636.19|638.18|635.78|638.59|636.19|638.18|635.78|0
1654881100000|2022-06-10 17:11:40|637.98|635.58|637.77|635.37|637.98|635.58|637.77|635.37|0
1654881110000|2022-06-10 17:11:50|637.16|634.76|637.98|635.58|637.98|635.58|637.16|634.76|0
1654881120000|2022-06-10 17:12:00|637.57|635.17|638.38|635.98|638.79|636.39|637.57|635.17|0
1654881130000|2022-06-10 17:12:10|638.79|636.39|639.51|637.11|639.51|637.11|638.79|636.39|0
1654881140000|2022-06-10 17:12:20|639.61|637.21|640.01|637.61|640.01|637.61|639.61|637.21|0
1654881150000|2022-06-10 17:12:30|639.81|637.41|640.22|637.82|640.22|637.82|639.81|637.41|0
1654881160000|2022-06-10 17:12:40|639.81|637.41|639.61|637.21|639.81|637.41|639.61|637.21|0
1654881170000|2022-06-10 17:12:50|639.4|637|639.4|637|639.4|637|639.4|637|0
1654881180000|2022-06-10 17:13:00|639.61|637.21|639.81|637.41|639.81|637.41|639.61|637.21|0
1654881190000|2022-06-10 17:13:10|639.61|637.21|639.81|637.41|639.81|637.41|639.61|637.21|0
1654881200000|2022-06-10 17:13:20|640.01|637.61|641.03|638.63|641.03|638.63|640.01|637.61|0
1654881210000|2022-06-10 17:13:30|641.14|638.74|641.44|639.04|641.44|639.04|641.03|638.63|0
1654881220000|2022-06-10 17:13:40|641.24|638.84|641.03|638.63|641.44|639.04|641.03|638.63|0
1654881230000|2022-06-10 17:13:50|641.24|638.84|640.83|638.43|641.24|638.84|640.62|638.22|0
1654881240000|2022-06-10 17:14:00|640.42|638.02|640.83|638.43|640.83|638.43|640.42|638.02|0
1654881250000|2022-06-10 17:14:10|640.93|638.53|640.62|638.22|640.93|638.53|640.42|638.02|0
1654881260000|2022-06-10 17:14:20|640.01|637.61|639.1|636.7|640.01|637.61|638.99|636.59|0
1654881270000|2022-06-10 17:14:30|638.79|636.39|639.2|636.8|639.2|636.8|638.79|636.39|0
1654881280000|2022-06-10 17:14:40|638.99|636.59|639.4|637|639.4|637|638.79|636.39|0
1654881290000|2022-06-10 17:14:50|639.2|636.8|639.6|637.2|639.6|637.2|638.79|636.39|0
1654881300000|2022-06-10 17:15:00|640.22|637.82|640.62|638.22|640.62|638.22|640.22|637.82|0
1654881310000|2022-06-10 17:15:10|640.83|638.43|640.22|637.82|640.83|638.43|640.22|637.82|0
1654881320000|2022-06-10 17:15:20|640.01|637.61|639.81|637.41|640.22|637.82|639.81|637.41|0
1654881330000|2022-06-10 17:15:30|640.01|637.61|639.6|637.2|640.01|637.61|639.6|637.2|0
1654881340000|2022-06-10 17:15:40|639.4|637|640.01|637.61|640.01|637.61|639.4|637|0
1654881350000|2022-06-10 17:15:50|639.81|637.41|640.22|637.82|640.22|637.82|639.81|637.41|0
1654881360000|2022-06-10 17:16:00|639.81|637.41|639.2|636.8|639.81|637.41|639.2|636.8|0
1654881370000|2022-06-10 17:16:10|638.99|636.59|638.18|635.78|638.99|636.59|638.18|635.78|0
1654881380000|2022-06-10 17:16:20|638.79|636.39|638.59|636.19|638.79|636.39|638.59|636.19|0
1654881390000|2022-06-10 17:16:30|638.38|635.98|639.2|636.8|639.2|636.8|638.38|635.98|0
1654881400000|2022-06-10 17:16:40|639.6|637.2|640.42|638.02|640.42|638.02|639.6|637.2|0
1654881410000|2022-06-10 17:16:50|640.62|638.22|640.62|638.22|640.62|638.22|640.62|638.22|0
1654881420000|2022-06-10 17:17:00|640.83|638.43|639.6|637.2|640.83|638.43|639.6|637.2|0
1654881430000|2022-06-10 17:17:10|640.22|637.82|639.2|636.8|640.22|637.82|639.2|636.8|0
1654881440000|2022-06-10 17:17:20|638.99|636.59|639.2|636.8|639.4|637|638.99|636.59|0
1654881450000|2022-06-10 17:17:30|638.58|636.18|638.18|635.78|638.58|636.18|638.18|635.78|0
1654881460000|2022-06-10 17:17:40|638.38|635.98|638.79|636.39|638.79|636.39|637.97|635.57|0
1654881470000|2022-06-10 17:17:50|638.58|636.18|638.38|635.98|638.99|636.59|638.38|635.98|0
1654881480000|2022-06-10 17:18:00|638.08|635.68|637.36|634.96|638.18|635.78|637.36|634.96|0
1654881490000|2022-06-10 17:18:10|637.16|634.76|636.14|633.74|637.16|634.76|636.14|633.74|0
1654881500000|2022-06-10 17:18:20|635.74|633.34|635.74|633.34|636.35|633.95|635.74|633.34|0
1654881510000|2022-06-10 17:18:30|635.94|633.54|635.74|633.34|635.94|633.54|635.74|633.34|0
1654881520000|2022-06-10 17:18:40|635.33|632.93|636.14|633.74|636.14|633.74|635.13|632.73|0
1654881530000|2022-06-10 17:18:50|635.94|633.54|635.74|633.34|635.94|633.54|635.74|633.34|0
1654881540000|2022-06-10 17:19:00|635.94|633.54|635.53|633.13|636.35|633.95|635.53|633.13|0
1654881550000|2022-06-10 17:19:10|635.33|632.93|635.13|632.73|635.33|632.93|634.72|632.32|0
1654881560000|2022-06-10 17:19:20|634.72|632.32|634.31|631.91|634.72|632.32|634.31|631.91|0
1654881570000|2022-06-10 17:19:30|634.11|631.71|634.72|632.32|634.72|632.32|634.11|631.71|0
1654881580000|2022-06-10 17:19:40|634.52|632.12|633.7|631.3|634.52|632.12|633.7|631.3|0
1654881590000|2022-06-10 17:19:50|633.91|631.51|633.7|631.3|634.11|631.71|633.5|631.1|0
1654881600000|2022-06-10 17:20:00|633.91|631.51|634.11|631.71|634.11|631.71|633.91|631.51|0
1654881610000|2022-06-10 17:20:10|633.5|631.1|633.7|631.3|633.91|631.51|633.5|631.1|0
1654881620000|2022-06-10 17:20:20|634.11|631.71|634.11|631.71|634.11|631.71|633.91|631.51|0
1654881630000|2022-06-10 17:20:30|633.5|631.1|634.11|631.71|634.11|631.71|633.5|631.1|0
1654881640000|2022-06-10 17:20:40|634.52|632.12|635.12|632.72|635.12|632.72|634.52|632.12|0
1654881650000|2022-06-10 17:20:50|634.82|632.42|634.92|632.52|634.92|632.52|634.52|632.12|0
1654881660000|2022-06-10 17:21:00|635.33|632.93|635.12|632.72|635.33|632.93|634.72|632.32|0
1654881670000|2022-06-10 17:21:10|634.92|632.52|634.92|632.52|635.33|632.93|634.92|632.52|0
1654881680000|2022-06-10 17:21:20|634.51|632.11|634.72|632.32|634.72|632.32|634.51|632.11|0
1654881690000|2022-06-10 17:21:30|634.31|631.91|633.7|631.3|634.51|632.11|633.7|631.3|0
1654881700000|2022-06-10 17:21:40|633.5|631.1|633.3|630.9|633.5|631.1|633.3|630.9|0
1654881710000|2022-06-10 17:21:50|633.5|631.1|633.7|631.3|633.7|631.3|633.5|631.1|0
1654881720000|2022-06-10 17:22:00|633.5|631.1|633.91|631.51|633.91|631.51|633.5|631.1|0
1654881730000|2022-06-10 17:22:10|634.11|631.71|633.5|631.1|634.11|631.71|633.5|631.1|0
1654881740000|2022-06-10 17:22:20|633.7|631.3|633.91|631.51|633.91|631.51|633.7|631.3|0
1654881750000|2022-06-10 17:22:30|634.31|631.91|634.72|632.32|634.72|632.32|634.11|631.71|0
1654881760000|2022-06-10 17:22:40|634.51|632.11|634.31|631.91|634.51|632.11|634.31|631.91|0
1654881770000|2022-06-10 17:22:50|634.11|631.71|634.11|631.71|634.11|631.71|634.11|631.71|0
1654881780000|2022-06-10 17:23:00|633.91|631.51|633.3|630.9|633.91|631.51|633.3|630.9|0
1654881790000|2022-06-10 17:23:10|633.09|630.69|633.09|630.69|633.2|630.8|632.89|630.49|0
1654881800000|2022-06-10 17:23:20|632.69|630.29|632.69|630.29|632.69|630.29|632.48|630.08|0
1654881810000|2022-06-10 17:23:30|632.48|630.08|632.28|629.88|632.48|630.08|632.28|629.88|0
1654881820000|2022-06-10 17:23:40|632.08|629.68|632.69|630.29|633.09|630.69|632.08|629.68|0
1654881830000|2022-06-10 17:23:50|632.48|630.08|632.89|630.49|632.89|630.49|632.28|629.88|0
1654881840000|2022-06-10 17:24:00|633.09|630.69|633.09|630.69|633.3|630.9|632.89|630.49|0
1654881850000|2022-06-10 17:24:10|633.15|630.75|632.94|630.54|633.35|630.95|632.94|630.54|0
1654881860000|2022-06-10 17:24:20|632.74|630.34|632.74|630.34|632.74|630.34|632.74|630.34|0
1654881870000|2022-06-10 17:24:30|632.94|630.54|633.35|630.95|633.35|630.95|632.94|630.54|0
1654881880000|2022-06-10 17:24:40|632.74|630.34|632.94|630.54|633.15|630.75|632.74|630.34|0
1654881890000|2022-06-10 17:24:50|632.74|630.34|632.74|630.34|632.74|630.34|632.74|630.34|0
1654881900000|2022-06-10 17:25:00|632.54|630.14|632.74|630.34|633.15|630.75|632.54|630.14|0
1654881910000|2022-06-10 17:25:10|632.94|630.54|632.54|630.14|632.94|630.54|632.44|630.04|0
1654881920000|2022-06-10 17:25:20|632.74|630.34|632.54|630.14|632.74|630.34|632.54|630.14|0
1654881930000|2022-06-10 17:25:30|632.74|630.34|631.42|629.02|632.74|630.34|631.42|629.02|0
1654881940000|2022-06-10 17:25:40|631.32|628.92|632.13|629.73|632.13|629.73|631.32|628.92|0
1654881950000|2022-06-10 17:25:50|632.33|629.93|632.74|630.34|632.74|630.34|632.33|629.93|0
1654881960000|2022-06-10 17:26:00|631.72|629.32|631.11|628.71|631.72|629.32|631.11|628.71|0
1654881970000|2022-06-10 17:26:10|630.91|628.51|631.11|628.71|631.11|628.71|630.91|628.51|0
1654881980000|2022-06-10 17:26:20|630.91|628.51|631.52|629.12|631.52|629.12|630.91|628.51|0
1654881990000|2022-06-10 17:26:30|631.72|629.32|631.42|629.02|631.93|629.53|631.42|629.02|0
1654882000000|2022-06-10 17:26:40|631.11|628.71|631.52|629.12|631.72|629.32|631.11|628.71|0
1654882010000|2022-06-10 17:26:50|631.72|629.32|631.72|629.32|631.93|629.53|631.52|629.12|0
1654882020000|2022-06-10 17:27:00|630.91|628.51|630.71|628.31|630.91|628.51|630.3|627.9|0
1654882030000|2022-06-10 17:27:10|630.5|628.1|630.71|628.31|631.02|628.62|630.5|628.1|0
1654882040000|2022-06-10 17:27:20|631.11|628.71|631.32|628.92|631.32|628.92|630.91|628.51|0
1654882050000|2022-06-10 17:27:30|631.11|628.71|630.5|628.1|631.11|628.71|630.5|628.1|0
1654882060000|2022-06-10 17:27:40|630.3|627.9|630.5|628.1|630.5|628.1|630.3|627.9|0
1654882070000|2022-06-10 17:27:50|630.1|627.7|630.1|627.7|630.1|627.7|630.1|627.7|0
1654882080000|2022-06-10 17:28:00|629.89|627.49|629.69|627.29|629.89|627.49|629.69|627.29|0
1654882090000|2022-06-10 17:28:10|629.89|627.49|629.49|627.09|629.89|627.49|629.49|627.09|0
1654882100000|2022-06-10 17:28:20|629.69|627.29|629.49|627.09|629.69|627.29|629.29|626.89|0
1654882110000|2022-06-10 17:28:30|629.08|626.68|629.08|626.68|629.29|626.89|629.08|626.68|0
1654882120000|2022-06-10 17:28:40|629.69|627.29|629.89|627.49|629.89|627.49|629.69|627.29|0
1654882130000|2022-06-10 17:28:50|629.59|627.19|629.29|626.89|629.59|627.19|629.29|626.89|0
1654882140000|2022-06-10 17:29:00|629.49|627.09|629.08|626.68|629.49|627.09|629.08|626.68|0
1654882150000|2022-06-10 17:29:10|629.49|627.09|628.68|626.28|629.49|627.09|628.68|626.28|0
1654882160000|2022-06-10 17:29:20|628.47|626.07|628.27|625.87|628.47|626.07|628.27|625.87|0
1654882170000|2022-06-10 17:29:30|628.47|626.07|628.07|625.67|628.47|626.07|628.07|625.67|0
1654882180000|2022-06-10 17:29:40|627.87|625.47|627.66|625.26|627.87|625.47|627.66|625.26|0
1654882190000|2022-06-10 17:29:50|627.87|625.47|627.66|625.26|627.87|625.47|627.66|625.26|0
1654882200000|2022-06-10 17:30:00|628.68|626.28|628.47|626.07|628.68|626.28|628.47|626.07|0
1654882210000|2022-06-10 17:30:10|629.29|626.89|629.08|626.68|629.29|626.89|628.68|626.28|0
1654882220000|2022-06-10 17:30:20|629.89|627.49|629.69|627.29|629.89|627.49|629.49|627.09|0
1654882230000|2022-06-10 17:30:30|629.08|626.68|628.88|626.48|629.08|626.68|628.88|626.48|0
1654882240000|2022-06-10 17:30:40|629.08|626.68|628.68|626.28|629.08|626.68|628.47|626.07|0
1654882250000|2022-06-10 17:30:50|629.29|626.89|629.89|627.49|629.89|627.49|629.29|626.89|0
1654882260000|2022-06-10 17:31:00|629.69|627.29|631.11|628.71|631.11|628.71|629.69|627.29|0
1654882270000|2022-06-10 17:31:10|631.52|629.12|631.52|629.12|632.13|629.73|631.52|629.12|0
1654882280000|2022-06-10 17:31:20|631.72|629.32|631.52|629.12|631.72|629.32|631.52|629.12|0
1654882290000|2022-06-10 17:31:30|631.72|629.32|632.74|630.34|632.74|630.34|631.72|629.32|0
1654882300000|2022-06-10 17:31:40|632.94|630.54|632.74|630.34|633.35|630.95|632.74|630.34|0
1654882310000|2022-06-10 17:31:50|632.94|630.54|632.13|629.73|632.94|630.54|632.13|629.73|0
1654882320000|2022-06-10 17:32:00|632.33|629.93|633.55|631.15|633.55|631.15|632.33|629.93|0
1654882330000|2022-06-10 17:32:10|633.75|631.35|634.16|631.76|634.37|631.97|633.75|631.35|0
1654882340000|2022-06-10 17:32:20|633.86|631.46|633.55|631.15|634.37|631.97|633.55|631.15|0
1654882350000|2022-06-10 17:32:30|632.94|630.54|632.94|630.54|632.94|630.54|632.33|629.93|0
1654882360000|2022-06-10 17:32:40|632.74|630.34|632.94|630.54|632.94|630.54|632.74|630.34|0
1654882370000|2022-06-10 17:32:50|633.14|630.74|633.35|630.95|633.55|631.15|633.14|630.74|0
1654882380000|2022-06-10 17:33:00|632.74|630.34|632.94|630.54|632.94|630.54|632.74|630.34|0
1654882390000|2022-06-10 17:33:10|633.25|630.85|633.55|631.15|633.55|631.15|633.14|630.74|0
1654882400000|2022-06-10 17:33:20|633.35|630.95|633.55|631.15|633.96|631.56|633.35|630.95|0
1654882410000|2022-06-10 17:33:30|633.14|630.74|633.55|631.15|633.55|631.15|633.14|630.74|0
1654882420000|2022-06-10 17:33:40|634.16|631.76|633.96|631.56|634.16|631.76|633.75|631.35|0
1654882430000|2022-06-10 17:33:50|633.55|631.15|633.75|631.35|633.75|631.35|633.55|631.15|0
1654882440000|2022-06-10 17:34:00|634.98|632.58|634.98|632.58|634.98|632.58|634.77|632.37|0
1654882450000|2022-06-10 17:34:10|635.18|632.78|634.98|632.58|635.18|632.78|634.98|632.58|0
1654882460000|2022-06-10 17:34:20|635.18|632.78|635.18|632.78|635.18|632.78|635.18|632.78|0
1654882470000|2022-06-10 17:34:30|635.38|632.98|635.18|632.78|635.38|632.98|635.18|632.78|0
1654882480000|2022-06-10 17:34:40|635.08|632.68|634.57|632.17|635.08|632.68|634.57|632.17|0
1654882490000|2022-06-10 17:34:50|632.94|630.54|632.74|630.34|633.14|630.74|632.74|630.34|0
1654882500000|2022-06-10 17:35:00|632.53|630.13|631.11|628.71|632.53|630.13|631.11|628.71|0
1654882510000|2022-06-10 17:35:10|631.31|628.91|631.52|629.12|631.52|629.12|631.11|628.71|0
1654882520000|2022-06-10 17:35:20|631.31|628.91|631.11|628.71|631.31|628.91|630.91|628.51|0
1654882530000|2022-06-10 17:35:30|630.91|628.51|630.1|627.7|630.91|628.51|629.89|627.49|0
1654882540000|2022-06-10 17:35:40|629.69|627.29|629.49|627.09|629.89|627.49|629.28|626.88|0
1654882550000|2022-06-10 17:35:50|629.89|627.49|629.49|627.09|629.89|627.49|629.49|627.09|0
1654882560000|2022-06-10 17:36:00|629.08|626.68|627.26|624.86|629.08|626.68|627.26|624.86|0
1654882570000|2022-06-10 17:36:10|627.77|625.37|628.47|626.07|628.47|626.07|627.77|625.37|0
1654882580000|2022-06-10 17:36:20|628.27|625.87|627.86|625.46|628.27|625.87|627.86|625.46|0
1654882590000|2022-06-10 17:36:30|627.46|625.06|627.46|625.06|627.66|625.26|627.46|625.06|0
1654882600000|2022-06-10 17:36:40|627.26|624.86|627.05|624.65|627.26|624.86|626.85|624.45|0
1654882610000|2022-06-10 17:36:50|626.24|623.84|626.24|623.84|626.85|624.45|626.24|623.84|0
1654882620000|2022-06-10 17:37:00|626.04|623.64|626.45|624.05|626.45|624.05|625.84|623.44|0
1654882630000|2022-06-10 17:37:10|626.65|624.25|626.65|624.25|626.65|624.25|626.45|624.05|0
1654882640000|2022-06-10 17:37:20|626.45|624.05|626.45|624.05|626.45|624.05|626.45|624.05|0
1654882650000|2022-06-10 17:37:30|626.24|623.84|626.85|624.45|626.85|624.45|626.24|623.84|0
1654882660000|2022-06-10 17:37:40|626.65|624.25|628.07|625.67|628.07|625.67|626.65|624.25|0
1654882670000|2022-06-10 17:37:50|628.47|626.07|627.26|624.86|628.47|626.07|627.26|624.86|0
1654882680000|2022-06-10 17:38:00|627.05|624.65|626.85|624.45|627.26|624.86|626.85|624.45|0
1654882690000|2022-06-10 17:38:10|627.36|624.96|628.47|626.07|628.47|626.07|627.05|624.65|0
1654882700000|2022-06-10 17:38:20|628.88|626.48|628.67|626.27|628.88|626.48|628.67|626.27|0
1654882710000|2022-06-10 17:38:30|628.47|626.07|629.49|627.09|629.49|627.09|628.47|626.07|0
1654882720000|2022-06-10 17:38:40|629.28|626.88|628.78|626.38|629.28|626.88|628.78|626.38|0
1654882730000|2022-06-10 17:38:50|629.08|626.68|628.07|625.67|629.08|626.68|628.07|625.67|0
1654882740000|2022-06-10 17:39:00|627.66|625.26|628.37|625.97|628.37|625.97|627.66|625.26|0
1654882750000|2022-06-10 17:39:10|628.47|626.07|627.26|624.86|628.67|626.27|627.26|624.86|0
1654882760000|2022-06-10 17:39:20|627.05|624.65|626.65|624.25|627.26|624.86|626.65|624.25|0
1654882770000|2022-06-10 17:39:30|626.45|624.05|626.45|624.05|626.65|624.25|626.45|624.05|0
1654882780000|2022-06-10 17:39:40|626.85|624.45|626.65|624.25|626.85|624.45|626.65|624.25|0
1654882790000|2022-06-10 17:39:50|625.84|623.44|625.64|623.24|625.84|623.44|625.64|623.24|0
1654882800000|2022-06-10 17:40:00|625.43|623.03|625.64|623.24|625.64|623.24|625.23|622.83|0
1654882810000|2022-06-10 17:40:10|625.43|623.03|625.84|623.44|625.84|623.44|625.43|623.03|0
1654882820000|2022-06-10 17:40:20|626.24|623.84|626.24|623.84|626.24|623.84|625.64|623.24|0
1654882830000|2022-06-10 17:40:30|626.45|624.05|626.24|623.84|626.45|624.05|626.24|623.84|0
1654882840000|2022-06-10 17:40:40|626.45|624.05|626.85|624.45|626.85|624.45|626.45|624.05|0
1654882850000|2022-06-10 17:40:50|627.05|624.65|627.26|624.86|627.26|624.86|627.05|624.65|0
1654882860000|2022-06-10 17:41:00|627.46|625.06|627.46|625.06|627.66|625.26|627.46|625.06|0
1654882870000|2022-06-10 17:41:10|627.05|624.65|627.46|625.06|627.46|625.06|627.05|624.65|0
1654882880000|2022-06-10 17:41:20|627.66|625.26|628.67|626.27|628.67|626.27|627.66|625.26|0
1654882890000|2022-06-10 17:41:30|629.08|626.68|628.67|626.27|629.08|626.68|628.67|626.27|0
1654882900000|2022-06-10 17:41:40|628.88|626.48|628.67|626.27|628.88|626.48|628.67|626.27|0
1654882910000|2022-06-10 17:41:50|628.88|626.48|628.67|626.27|628.88|626.48|628.67|626.27|0
1654882920000|2022-06-10 17:42:00|628.07|625.67|627.05|624.65|628.07|625.67|627.05|624.65|0
1654882930000|2022-06-10 17:42:10|626.85|624.45|627.26|624.86|627.26|624.86|626.85|624.45|0
1654882940000|2022-06-10 17:42:20|627.86|625.46|627.26|624.86|627.86|625.46|627.26|624.86|0
1654882950000|2022-06-10 17:42:30|627.05|624.65|626.45|624.05|627.05|624.65|626.45|624.05|0
1654882960000|2022-06-10 17:42:40|626.85|624.45|627.05|624.65|627.46|625.06|626.85|624.45|0
1654882970000|2022-06-10 17:42:50|626.65|624.25|626.45|624.05|626.85|624.45|626.45|624.05|0
1654882980000|2022-06-10 17:43:00|626.24|623.84|625.84|623.44|626.45|624.05|625.64|623.24|0
1654882990000|2022-06-10 17:43:10|626.45|624.05|626.04|623.64|626.45|624.05|626.04|623.64|0
1654883000000|2022-06-10 17:43:20|626.24|623.84|625.64|623.24|626.24|623.84|625.43|623.03|0
1654883010000|2022-06-10 17:43:30|626.04|623.64|626.35|623.95|626.35|623.95|626.04|623.64|0
1654883020000|2022-06-10 17:43:40|625.64|623.24|626.45|624.05|626.45|624.05|625.64|623.24|0
1654883030000|2022-06-10 17:43:50|626.24|623.84|626.65|624.25|626.65|624.25|625.84|623.44|0
1654883040000|2022-06-10 17:44:00|626.45|624.05|627.66|625.26|627.66|625.26|626.45|624.05|0
1654883050000|2022-06-10 17:44:10|628.37|625.97|627.66|625.26|628.47|626.07|627.66|625.26|0
1654883060000|2022-06-10 17:44:20|628.17|625.77|628.47|626.07|628.67|626.27|628.17|625.77|0
1654883070000|2022-06-10 17:44:30|628.27|625.87|627.86|625.46|628.27|625.87|627.86|625.46|0
1654883080000|2022-06-10 17:44:40|627.46|625.06|627.46|625.06|627.46|625.06|627.05|624.65|0
1654883090000|2022-06-10 17:44:50|627.77|625.37|627.25|624.85|627.77|625.37|627.25|624.85|0
1654883100000|2022-06-10 17:45:00|627.05|624.65|627.25|624.85|627.25|624.85|626.85|624.45|0
1654883110000|2022-06-10 17:45:10|628.07|625.67|627.46|625.06|628.07|625.67|627.25|624.85|0
1654883120000|2022-06-10 17:45:20|627.66|625.26|628.06|625.66|628.67|626.27|627.66|625.26|0
1654883130000|2022-06-10 17:45:30|628.67|626.27|627.86|625.46|628.67|626.27|627.86|625.46|0
1654883140000|2022-06-10 17:45:40|628.27|625.87|627.25|624.85|628.47|626.07|627.25|624.85|0
1654883150000|2022-06-10 17:45:50|627.05|624.65|626.04|623.64|627.05|624.65|626.04|623.64|0
1654883160000|2022-06-10 17:46:00|625.84|623.44|624.83|622.43|625.84|623.44|624.83|622.43|0
1654883170000|2022-06-10 17:46:10|625.23|622.83|624.42|622.02|625.23|622.83|624.42|622.02|0
1654883180000|2022-06-10 17:46:20|624.22|621.82|625.03|622.63|625.43|623.03|624.22|621.82|0
1654883190000|2022-06-10 17:46:30|625.63|623.23|623.61|621.21|625.63|623.23|623.61|621.21|0
1654883200000|2022-06-10 17:46:40|623.21|620.81|622.2|619.8|623.21|620.81|622.2|619.8|0
1654883210000|2022-06-10 17:46:50|622|619.6|622.2|619.8|622.2|619.8|621.39|618.99|0
1654883220000|2022-06-10 17:47:00|621.8|619.4|623.41|621.01|623.41|621.01|621.8|619.4|0
1654883230000|2022-06-10 17:47:10|623.82|621.42|623.61|621.21|623.82|621.42|623.61|621.21|0
1654883240000|2022-06-10 17:47:20|623.82|621.42|624.42|622.02|624.42|622.02|623.82|621.42|0
1654883250000|2022-06-10 17:47:30|624.83|622.43|624.02|621.62|624.83|622.43|623.82|621.42|0
1654883260000|2022-06-10 17:47:40|623.61|621.21|624.83|622.43|624.83|622.43|623.61|621.21|0
1654883270000|2022-06-10 17:47:50|625.13|622.73|625.43|623.03|625.43|623.03|625.13|622.73|0
1654883280000|2022-06-10 17:48:00|624.62|622.22|625.03|622.63|625.03|622.63|624.62|622.22|0
1654883290000|2022-06-10 17:48:10|625.23|622.83|625.03|622.63|625.23|622.83|624.83|622.43|0
1654883300000|2022-06-10 17:48:20|625.13|622.73|624.53|622.13|625.13|622.73|624.53|622.13|0
1654883310000|2022-06-10 17:48:30|624.83|622.43|624.83|622.43|625.03|622.63|624.83|622.43|0
1654883320000|2022-06-10 17:48:40|625.23|622.83|624.62|622.22|625.23|622.83|624.62|622.22|0
1654883330000|2022-06-10 17:48:50|624.42|622.02|623.81|621.41|624.42|622.02|623.81|621.41|0
1654883340000|2022-06-10 17:49:00|622|619.6|621.39|618.99|622.6|620.2|621.39|618.99|0
1654883350000|2022-06-10 17:49:10|621.59|619.19|620.99|618.59|621.59|619.19|620.99|618.59|0
1654883360000|2022-06-10 17:49:20|621.09|618.69|622.2|619.8|622.2|619.8|621.09|618.69|0
1654883370000|2022-06-10 17:49:30|621.8|619.4|621.39|618.99|621.8|619.4|620.99|618.59|0
1654883380000|2022-06-10 17:49:40|620.99|618.59|620.59|618.19|621.19|618.79|620.38|617.98|0
1654883390000|2022-06-10 17:49:50|620.79|618.39|620.79|618.39|620.79|618.39|620.59|618.19|0
1654883400000|2022-06-10 17:50:00|620.18|617.78|619.98|617.58|620.18|617.78|619.98|617.58|0
1654883410000|2022-06-10 17:50:10|619.18|616.78|618.57|616.17|619.38|616.98|618.57|616.17|0
1654883420000|2022-06-10 17:50:20|618.97|616.57|619.38|616.98|619.38|616.98|618.97|616.57|0
1654883430000|2022-06-10 17:50:30|618.57|616.17|619.38|616.98|619.38|616.98|618.57|616.17|0
1654883440000|2022-06-10 17:50:40|619.58|617.18|618.57|616.17|619.58|617.18|618.57|616.17|0
1654883450000|2022-06-10 17:50:50|617.97|615.57|617.97|615.57|618.17|615.77|617.97|615.57|0
1654883460000|2022-06-10 17:51:00|617.77|615.37|617.97|615.57|617.97|615.57|617.57|615.17|0
1654883470000|2022-06-10 17:51:10|617.57|615.17|618.57|616.17|618.57|616.17|617.57|615.17|0
1654883480000|2022-06-10 17:51:20|618.77|616.37|619.38|616.98|619.38|616.98|618.77|616.37|0
1654883490000|2022-06-10 17:51:30|619.18|616.78|619.18|616.78|619.38|616.98|618.57|616.17|0
1654883500000|2022-06-10 17:51:40|619.38|616.98|619.78|617.38|619.78|617.38|619.38|616.98|0
1654883510000|2022-06-10 17:51:50|620.18|617.78|620.38|617.98|620.59|618.19|620.18|617.78|0
1654883520000|2022-06-10 17:52:00|619.98|617.58|621.19|618.79|621.19|618.79|619.98|617.58|0
1654883530000|2022-06-10 17:52:10|621.59|619.19|621.39|618.99|622|619.6|621.39|618.99|0
1654883540000|2022-06-10 17:52:20|621.8|619.4|621.59|619.19|621.8|619.4|621.59|619.19|0
1654883550000|2022-06-10 17:52:30|622|619.6|622.2|619.8|622.2|619.8|621.59|619.19|0
1654883560000|2022-06-10 17:52:40|622.6|620.2|621.8|619.4|622.6|620.2|621.8|619.4|0
1654883570000|2022-06-10 17:52:50|622.2|619.8|621.8|619.4|622.2|619.8|621.8|619.4|0
1654883580000|2022-06-10 17:53:00|621.59|619.19|622.4|620|622.4|620|621.59|619.19|0
1654883590000|2022-06-10 17:53:10|622.8|620.4|622.6|620.2|623.41|621.01|622.6|620.2|0
1654883600000|2022-06-10 17:53:20|622.71|620.31|622.8|620.4|622.8|620.4|622.6|620.2|0
1654883610000|2022-06-10 17:53:30|623.01|620.61|623.21|620.81|623.21|620.81|623.01|620.61|0
1654883620000|2022-06-10 17:53:40|623.01|620.61|622.6|620.2|623.01|620.61|622.6|620.2|0
1654883630000|2022-06-10 17:53:50|623.01|620.61|624.82|622.42|624.82|622.42|623.01|620.61|0
1654883640000|2022-06-10 17:54:00|624.42|622.02|624.02|621.62|624.42|622.02|624.02|621.62|0
1654883650000|2022-06-10 17:54:10|623.81|621.41|624.02|621.62|624.02|621.62|623.61|621.21|0
1654883660000|2022-06-10 17:54:20|624.22|621.82|624.02|621.62|624.22|621.82|623.81|621.41|0
1654883670000|2022-06-10 17:54:30|624.82|622.42|624.82|622.42|624.82|622.42|624.22|621.82|0
1654883680000|2022-06-10 17:54:40|624.62|622.22|624.82|622.42|624.82|622.42|624.42|622.02|0
1654883690000|2022-06-10 17:54:50|625.03|622.63|625.03|622.63|625.23|622.83|625.03|622.63|0
1654883700000|2022-06-10 17:55:00|625.83|623.43|625.83|623.43|625.83|623.43|625.43|623.03|0
1654883710000|2022-06-10 17:55:10|625.94|623.54|627.05|624.65|627.05|624.65|625.94|623.54|0
1654883720000|2022-06-10 17:55:20|626.95|624.55|626.04|623.64|626.95|624.55|626.04|623.64|0
1654883730000|2022-06-10 17:55:30|625.63|623.23|626.64|624.24|626.64|624.24|625.63|623.23|0
1654883740000|2022-06-10 17:55:40|626.44|624.04|626.85|624.45|627.05|624.65|626.44|624.04|0
1654883750000|2022-06-10 17:55:50|627.05|624.65|627.05|624.65|627.05|624.65|627.05|624.65|0
1654883760000|2022-06-10 17:56:00|627.25|624.85|626.85|624.45|627.45|625.05|626.64|624.24|0
1654883770000|2022-06-10 17:56:10|627.05|624.65|627.05|624.65|627.05|624.65|627.05|624.65|0
1654883780000|2022-06-10 17:56:20|627.25|624.85|627.45|625.05|627.66|625.26|627.25|624.85|0
1654883790000|2022-06-10 17:56:30|627.86|625.46|627.86|625.46|627.86|625.46|627.66|625.26|0
1654883800000|2022-06-10 17:56:40|628.06|625.66|626.85|624.45|628.06|625.66|626.85|624.45|0
1654883810000|2022-06-10 17:56:50|627.05|624.65|626.44|624.04|627.05|624.65|626.44|624.04|0
1654883820000|2022-06-10 17:57:00|626.64|624.24|627.45|625.05|627.86|625.46|626.64|624.24|0
1654883830000|2022-06-10 17:57:10|628.26|625.86|628.06|625.66|628.26|625.86|628.06|625.66|0
1654883840000|2022-06-10 17:57:20|627.66|625.26|628.47|626.07|628.47|626.07|627.25|624.85|0
1654883850000|2022-06-10 17:57:30|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1654883860000|2022-06-10 17:57:40|628.26|625.86|629.08|626.68|629.08|626.68|628.26|625.86|0
1654883870000|2022-06-10 17:57:50|629.28|626.88|629.08|626.68|629.28|626.88|629.08|626.68|0
1654883880000|2022-06-10 17:58:00|629.28|626.88|629.08|626.68|629.28|626.88|628.87|626.47|0
1654883890000|2022-06-10 17:58:10|628.67|626.27|629.48|627.08|629.48|627.08|628.67|626.27|0
1654883900000|2022-06-10 17:58:20|629.28|626.88|628.87|626.47|629.48|627.08|628.87|626.47|0
1654883910000|2022-06-10 17:58:30|629.07|626.67|627.76|625.36|629.07|626.67|627.76|625.36|0
1654883920000|2022-06-10 17:58:40|627.45|625.05|627.86|625.46|627.86|625.46|627.05|624.65|0
1654883930000|2022-06-10 17:58:50|628.06|625.66|628.87|626.47|628.87|626.47|628.06|625.66|0
1654883940000|2022-06-10 17:59:00|629.28|626.88|628.26|625.86|629.28|626.88|628.26|625.86|0
1654883950000|2022-06-10 17:59:10|628.47|626.07|627.25|624.85|628.87|626.47|627.25|624.85|0
1654883960000|2022-06-10 17:59:20|626.85|624.45|627.05|624.65|627.05|624.65|626.85|624.45|0
1654883970000|2022-06-10 17:59:30|627.45|625.05|627.05|624.65|627.45|625.05|627.05|624.65|0
1654883980000|2022-06-10 17:59:40|626.85|624.45|626.44|624.04|626.85|624.45|626.44|624.04|0
1654883990000|2022-06-10 17:59:50|626.85|624.45|627.25|624.85|627.45|625.05|626.85|624.45|0
1654884000000|2022-06-10 18:00:00|627.05|624.65|626.64|624.24|627.25|624.85|626.64|624.24|0
1654884010000|2022-06-10 18:00:10|626.85|624.45|629.07|626.67|629.07|626.67|626.85|624.45|0
1654884020000|2022-06-10 18:00:20|628.87|626.47|628.47|626.07|628.87|626.47|628.47|626.07|0
1654884030000|2022-06-10 18:00:30|628.26|625.86|629.07|626.67|629.07|626.67|627.86|625.46|0
1654884040000|2022-06-10 18:00:40|629.28|626.88|629.89|627.49|629.89|627.49|629.28|626.88|0
1654884050000|2022-06-10 18:00:50|630.09|627.69|630.49|628.09|630.7|628.3|630.09|627.69|0
1654884060000|2022-06-10 18:01:00|630.7|628.3|631.1|628.7|631.1|628.7|630.7|628.3|0
1654884070000|2022-06-10 18:01:10|630.9|628.5|631.92|629.52|631.92|629.52|630.9|628.5|0
1654884080000|2022-06-10 18:01:20|631.71|629.31|631.92|629.52|631.92|629.52|631.51|629.11|0
1654884090000|2022-06-10 18:01:30|631.51|629.11|630.29|627.89|631.71|629.31|630.29|627.89|0
1654884100000|2022-06-10 18:01:40|630.7|628.3|630.49|628.09|631.51|629.11|630.49|628.09|0
1654884110000|2022-06-10 18:01:50|630.29|627.89|630.19|627.79|630.29|627.89|629.89|627.49|0
1654884120000|2022-06-10 18:02:00|629.48|627.08|629.48|627.08|629.48|627.08|629.07|626.67|0
1654884140000|2022-06-10 18:02:20|629.07|626.67|629.18|626.78|629.18|626.78|629.07|626.67|0
1654884150000|2022-06-10 18:02:30|630.09|627.69|630.7|628.3|630.7|628.3|630.09|627.69|0
1654884160000|2022-06-10 18:02:40|630.9|628.5|631.31|628.91|631.31|628.91|630.9|628.5|0
1654884170000|2022-06-10 18:02:50|629.89|627.49|630.9|628.5|630.9|628.5|629.89|627.49|0
1654884180000|2022-06-10 18:03:00|631.1|628.7|631.51|629.11|631.51|629.11|630.9|628.5|0
1654884190000|2022-06-10 18:03:10|631.1|628.7|631.51|629.11|631.71|629.31|630.9|628.5|0
1654884200000|2022-06-10 18:03:20|631.1|628.7|631.31|628.91|631.31|628.91|630.9|628.5|0
1654884210000|2022-06-10 18:03:30|631.62|629.22|630.7|628.3|631.62|629.22|630.7|628.3|0
1654884220000|2022-06-10 18:03:40|630.9|628.5|631.71|629.31|631.71|629.31|630.9|628.5|0
1654884230000|2022-06-10 18:03:50|631.51|629.11|631.71|629.31|631.71|629.31|631.51|629.11|0
1654884240000|2022-06-10 18:04:00|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1654884250000|2022-06-10 18:04:10|631.31|628.91|630.9|628.5|631.31|628.91|630.9|628.5|0
1654884260000|2022-06-10 18:04:20|631.71|629.31|632.12|629.72|632.12|629.72|631.71|629.31|0
1654884270000|2022-06-10 18:04:30|632.32|629.92|632.93|630.53|632.93|630.53|632.32|629.92|0
1654884280000|2022-06-10 18:04:40|632.32|629.92|631.71|629.31|632.32|629.92|631.71|629.31|0
1654884290000|2022-06-10 18:04:50|631.92|629.52|632.32|629.92|632.73|630.33|631.92|629.52|0
1654884300000|2022-06-10 18:05:00|632.73|630.33|632.53|630.13|632.93|630.53|632.53|630.13|0
1654884310000|2022-06-10 18:05:10|632.63|630.23|632.12|629.72|632.63|630.23|632.12|629.72|0
1654884320000|2022-06-10 18:05:20|632.53|630.13|632.93|630.53|632.93|630.53|632.53|630.13|0
1654884330000|2022-06-10 18:05:30|632.53|630.13|632.32|629.92|632.53|630.13|632.32|629.92|0
1654884340000|2022-06-10 18:05:40|632.53|630.13|632.12|629.72|632.53|630.13|632.12|629.72|0
1654884350000|2022-06-10 18:05:50|631.92|629.52|630.29|627.89|631.92|629.52|630.29|627.89|0
1654884360000|2022-06-10 18:06:00|631.31|628.91|630.7|628.3|631.31|628.91|630.49|628.09|0
1654884370000|2022-06-10 18:06:10|630.9|628.5|630.09|627.69|630.9|628.5|630.09|627.69|0
1654884380000|2022-06-10 18:06:20|630.49|628.09|630.09|627.69|630.9|628.5|630.09|627.69|0
1654884390000|2022-06-10 18:06:30|629.48|627.08|628.67|626.27|629.48|627.08|628.67|626.27|0
1654884400000|2022-06-10 18:06:40|628.26|625.86|628.46|626.06|628.46|626.06|628.26|625.86|0
1654884410000|2022-06-10 18:06:50|629.28|626.88|629.07|626.67|629.28|626.88|629.07|626.67|0
1654884420000|2022-06-10 18:07:00|628.46|626.06|627.65|625.25|628.67|626.27|627.65|625.25|0
1654884430000|2022-06-10 18:07:10|627.76|625.36|627.45|625.05|627.86|625.46|627.45|625.05|0
1654884440000|2022-06-10 18:07:20|627.86|625.46|628.26|625.86|628.26|625.86|627.86|625.46|0
1654884450000|2022-06-10 18:07:30|629.07|626.67|630.49|628.09|630.49|628.09|629.07|626.67|0
1654884460000|2022-06-10 18:07:40|630.29|627.89|629.88|627.48|630.29|627.89|629.88|627.48|0
1654884470000|2022-06-10 18:07:50|629.48|627.08|629.68|627.28|629.88|627.48|629.48|627.08|0
1654884480000|2022-06-10 18:08:00|628.87|626.47|627.86|625.46|628.87|626.47|627.86|625.46|0
1654884490000|2022-06-10 18:08:10|628.06|625.66|628.46|626.06|628.46|626.06|628.06|625.66|0
1654884500000|2022-06-10 18:08:20|629.48|627.08|629.88|627.48|629.88|627.48|629.28|626.88|0
1654884510000|2022-06-10 18:08:30|630.09|627.69|629.07|626.67|630.09|627.69|629.07|626.67|0
1654884520000|2022-06-10 18:08:40|629.48|627.08|629.07|626.67|629.48|627.08|629.07|626.67|0
1654884530000|2022-06-10 18:08:50|628.46|626.06|628.57|626.17|628.67|626.27|628.46|626.06|0
1654884540000|2022-06-10 18:09:00|629.48|627.08|628.26|625.86|629.48|627.08|628.26|625.86|0
1654884550000|2022-06-10 18:09:10|628.06|625.66|628.06|625.66|628.06|625.66|627.65|625.25|0
1654884560000|2022-06-10 18:09:20|628.46|626.06|628.26|625.86|628.46|626.06|628.26|625.86|0
1654884570000|2022-06-10 18:09:30|628.67|626.27|629.27|626.87|629.27|626.87|628.67|626.27|0
1654884580000|2022-06-10 18:09:40|629.07|626.67|629.48|627.08|629.48|627.08|628.87|626.47|0
1654884590000|2022-06-10 18:09:50|629.07|626.67|628.87|626.47|629.07|626.67|628.26|625.86|0
1654884600000|2022-06-10 18:10:00|628.26|625.86|627.86|625.46|628.26|625.86|627.86|625.46|0
1654884610000|2022-06-10 18:10:10|627.05|624.65|627.05|624.65|627.25|624.85|627.05|624.65|0
1654884620000|2022-06-10 18:10:20|627.25|624.85|627.45|625.05|627.45|625.05|627.25|624.85|0
1654884630000|2022-06-10 18:10:30|627.76|625.36|627.45|625.05|628.06|625.66|627.25|624.85|0
1654884640000|2022-06-10 18:10:40|627.86|625.46|628.46|626.06|628.46|626.06|627.86|625.46|0
1654884650000|2022-06-10 18:10:50|628.26|625.86|628.67|626.27|628.87|626.47|628.06|625.66|0
1654884660000|2022-06-10 18:11:00|628.46|626.06|628.37|625.97|628.46|626.06|628.37|625.97|0
1654884670000|2022-06-10 18:11:10|628.46|626.06|629.27|626.87|629.27|626.87|628.46|626.06|0
1654884680000|2022-06-10 18:11:20|629.48|627.08|629.68|627.28|630.09|627.69|629.48|627.08|0
1654884690000|2022-06-10 18:11:30|630.09|627.69|629.48|627.08|630.09|627.69|629.48|627.08|0
1654884700000|2022-06-10 18:11:40|629.68|627.28|629.07|626.67|629.68|627.28|628.87|626.47|0
1654884710000|2022-06-10 18:11:50|628.87|626.47|628.26|625.86|629.07|626.67|628.26|625.86|0
1654884720000|2022-06-10 18:12:00|628.57|626.17|628.46|626.06|628.57|626.17|628.26|625.86|0
1654884730000|2022-06-10 18:12:10|628.26|625.86|628.67|626.27|628.87|626.47|628.26|625.86|0
1654884740000|2022-06-10 18:12:20|628.46|626.06|627.85|625.45|628.46|626.06|627.85|625.45|0
1654884750000|2022-06-10 18:12:30|628.06|625.66|628.26|625.86|628.26|625.86|628.06|625.66|0
1654884760000|2022-06-10 18:12:40|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1654884770000|2022-06-10 18:12:50|629.07|626.67|629.18|626.78|629.48|627.08|629.07|626.67|0
1654884780000|2022-06-10 18:13:00|629.68|627.28|629.48|627.08|629.68|627.28|629.48|627.08|0
1654884790000|2022-06-10 18:13:10|629.27|626.87|629.27|626.87|629.48|627.08|629.27|626.87|0
1654884800000|2022-06-10 18:13:20|629.88|627.48|630.39|627.99|630.39|627.99|629.88|627.48|0
1654884810000|2022-06-10 18:13:30|630.09|627.69|630.29|627.89|630.29|627.89|630.09|627.69|0
1654884820000|2022-06-10 18:13:40|630.49|628.09|630.29|627.89|630.49|628.09|630.29|627.89|0
1654884830000|2022-06-10 18:13:50|629.68|627.28|628.51|626.11|629.68|627.28|628.51|626.11|0
1654884840000|2022-06-10 18:14:00|628.31|625.91|629.23|626.83|629.23|626.83|628.31|625.91|0
1654884850000|2022-06-10 18:14:10|628.92|626.52|628.72|626.32|629.12|626.72|628.72|626.32|0
1654884860000|2022-06-10 18:14:20|628.92|626.52|629.53|627.13|629.73|627.33|628.92|626.52|0
1654884870000|2022-06-10 18:14:30|629.73|627.33|629.23|626.83|629.73|627.33|629.23|626.83|0
1654884880000|2022-06-10 18:14:40|628.92|626.52|629.32|626.92|629.32|626.92|628.92|626.52|0
1654884890000|2022-06-10 18:14:50|629.53|627.13|629.12|626.72|629.73|627.33|629.12|626.72|0
1654884900000|2022-06-10 18:15:00|629.32|626.92|629.73|627.33|629.73|627.33|629.12|626.72|0
1654884910000|2022-06-10 18:15:10|630.14|627.74|630.34|627.94|630.34|627.94|630.14|627.74|0
1654884920000|2022-06-10 18:15:20|630.75|628.35|630.55|628.15|630.75|628.35|630.55|628.15|0
1654884930000|2022-06-10 18:15:30|630.34|627.94|629.32|626.92|630.34|627.94|629.32|626.92|0
1654884940000|2022-06-10 18:15:40|629.73|627.33|630.34|627.94|630.34|627.94|629.53|627.13|0
1654884950000|2022-06-10 18:15:50|630.14|627.74|629.73|627.33|630.55|628.15|629.53|627.13|0
1654884960000|2022-06-10 18:16:00|630.14|627.74|629.73|627.33|630.24|627.84|629.73|627.33|0
1654884970000|2022-06-10 18:16:10|629.32|626.92|628.71|626.31|629.32|626.92|628.71|626.31|0
1654884980000|2022-06-10 18:16:20|628.51|626.11|629.12|626.72|629.12|626.72|628.51|626.11|0
1654884990000|2022-06-10 18:16:30|628.92|626.52|628.51|626.11|628.92|626.52|628.51|626.11|0
1654885000000|2022-06-10 18:16:40|628.31|625.91|627.9|625.5|628.31|625.91|627.9|625.5|0
1654885010000|2022-06-10 18:16:50|627.09|624.69|627.5|625.1|627.5|625.1|627.09|624.69|0
1654885020000|2022-06-10 18:17:00|627.09|624.69|626.18|623.78|627.09|624.69|626.18|623.78|0
1654885030000|2022-06-10 18:17:10|626.08|623.68|626.48|624.08|626.48|624.08|625.87|623.47|0
1654885040000|2022-06-10 18:17:20|626.28|623.88|625.26|622.86|626.28|623.88|625.26|622.86|0
1654885050000|2022-06-10 18:17:30|625.67|623.27|625.47|623.07|625.87|623.47|625.26|622.86|0
1654885060000|2022-06-10 18:17:40|625.67|623.27|625.67|623.27|625.67|623.27|625.67|623.27|0
1654885070000|2022-06-10 18:17:50|626.08|623.68|625.67|623.27|626.08|623.68|625.67|623.27|0
1654885080000|2022-06-10 18:18:00|625.26|622.86|625.47|623.07|625.67|623.27|625.26|622.86|0
1654885090000|2022-06-10 18:18:10|625.06|622.66|625.67|623.27|625.67|623.27|625.06|622.66|0
1654885100000|2022-06-10 18:18:20|625.47|623.07|625.87|623.47|625.87|623.47|625.47|623.07|0
1654885110000|2022-06-10 18:18:30|625.47|623.07|625.37|622.97|625.47|623.07|625.37|622.97|0
1654885120000|2022-06-10 18:18:40|625.47|623.07|625.06|622.66|625.47|623.07|624.96|622.56|0
1654885130000|2022-06-10 18:18:50|624.86|622.46|624.45|622.05|625.06|622.66|624.45|622.05|0
1654885140000|2022-06-10 18:19:00|624.25|621.85|623.95|621.55|624.25|621.85|623.85|621.45|0
1654885150000|2022-06-10 18:19:10|623.44|621.04|623.24|620.84|623.55|621.15|623.24|620.84|0
1654885160000|2022-06-10 18:19:20|622.63|620.23|622.02|619.62|622.63|620.23|621.82|619.42|0
1654885170000|2022-06-10 18:19:30|621.62|619.22|622.43|620.03|622.43|620.03|621.62|619.22|0
1654885180000|2022-06-10 18:19:40|622.23|619.83|622.83|620.43|622.83|620.43|622.23|619.83|0
1654885190000|2022-06-10 18:19:50|622.63|620.23|622.83|620.43|622.83|620.43|622.63|620.23|0
1654885200000|2022-06-10 18:20:00|623.04|620.64|621.93|619.53|623.04|620.64|621.62|619.22|0
1654885210000|2022-06-10 18:20:10|621.42|619.02|621.62|619.22|621.62|619.22|621.22|618.82|0
1654885220000|2022-06-10 18:20:20|621.42|619.02|621.42|619.02|621.82|619.42|621.42|619.02|0
1654885230000|2022-06-10 18:20:30|620.81|618.41|620.41|618.01|620.81|618.41|620.21|617.81|0
1654885240000|2022-06-10 18:20:40|620.2|617.8|619.8|617.4|620.2|617.8|619.8|617.4|0
1654885250000|2022-06-10 18:20:50|619.6|617.2|619.6|617.2|619.8|617.4|619.6|617.2|0
1654885260000|2022-06-10 18:21:00|620.2|617.8|620.41|618.01|620.61|618.21|620.2|617.8|0
1654885270000|2022-06-10 18:21:10|620.61|618.21|620|617.6|620.71|618.31|620|617.6|0
1654885280000|2022-06-10 18:21:20|619.6|617.2|619.91|617.51|620|617.6|619.6|617.2|0
1654885290000|2022-06-10 18:21:30|619.8|617.4|619.6|617.2|620|617.6|619.6|617.2|0
1654885300000|2022-06-10 18:21:40|619.4|617|618.79|616.39|619.4|617|618.79|616.39|0
1654885310000|2022-06-10 18:21:50|618.9|616.5|618.99|616.59|619.2|616.8|618.9|616.5|0
1654885320000|2022-06-10 18:22:00|619.4|617|618.79|616.39|619.4|617|618.79|616.39|0
1654885330000|2022-06-10 18:22:10|619.2|616.8|619.4|617|619.8|617.4|618.99|616.59|0
1654885340000|2022-06-10 18:22:20|618.99|616.59|619.8|617.4|619.8|617.4|618.99|616.59|0
1654885350000|2022-06-10 18:22:30|619.6|617.2|619.6|617.2|619.6|617.2|618.99|616.59|0
1654885360000|2022-06-10 18:22:40|620|617.6|620|617.6|620|617.6|619.8|617.4|0
1654885370000|2022-06-10 18:22:50|620.2|617.8|620.81|618.41|620.81|618.41|620.2|617.8|0
1654885380000|2022-06-10 18:23:00|621.01|618.61|620.61|618.21|621.01|618.61|620.61|618.21|0
1654885390000|2022-06-10 18:23:10|620.2|617.8|620|617.6|620.2|617.8|620|617.6|0
1654885400000|2022-06-10 18:23:20|619.6|617.2|618.79|616.39|619.6|617.2|618.79|616.39|0
1654885410000|2022-06-10 18:23:30|619.4|617|618.79|616.39|619.4|617|618.79|616.39|0
1654885420000|2022-06-10 18:23:40|618.59|616.19|618.19|615.79|618.59|616.19|617.98|615.58|0
1654885430000|2022-06-10 18:23:50|618.39|615.99|618.59|616.19|618.59|616.19|618.19|615.79|0
1654885440000|2022-06-10 18:24:00|618.19|615.79|618.79|616.39|618.79|616.39|618.19|615.79|0
1654885450000|2022-06-10 18:24:10|618.99|616.59|619.19|616.79|619.19|616.79|618.99|616.59|0
1654885460000|2022-06-10 18:24:20|619.6|617.2|619.6|617.2|619.6|617.2|619.4|617|0
1654885470000|2022-06-10 18:24:30|620.2|617.8|619.6|617.2|620.41|618.01|619.6|617.2|0
1654885480000|2022-06-10 18:24:40|619.8|617.4|619.8|617.4|619.8|617.4|619.8|617.4|0
1654885490000|2022-06-10 18:24:50|620.2|617.8|619.4|617|620.2|617.8|619.4|617|0
1654885500000|2022-06-10 18:25:00|618.79|616.39|618.99|616.59|619.4|617|618.79|616.39|0
1654885510000|2022-06-10 18:25:10|618.79|616.39|618.79|616.39|619.4|617|618.79|616.39|0
1654885520000|2022-06-10 18:25:20|619.1|616.7|619.6|617.2|619.6|617.2|618.79|616.39|0
1654885530000|2022-06-10 18:25:30|619.8|617.4|619.5|617.1|619.8|617.4|619.5|617.1|0
1654885540000|2022-06-10 18:25:40|619.6|617.2|620.61|618.21|620.61|618.21|619.6|617.2|0
1654885550000|2022-06-10 18:25:50|621.21|618.81|621.01|618.61|621.21|618.81|621.01|618.61|0
1654885560000|2022-06-10 18:26:00|620.41|618.01|620.81|618.41|620.81|618.41|620.41|618.01|0
1654885570000|2022-06-10 18:26:10|621.01|618.61|621.21|618.81|621.21|618.81|621.01|618.61|0
1654885580000|2022-06-10 18:26:20|620.81|618.41|621.93|619.53|621.93|619.53|620.61|618.21|0
1654885590000|2022-06-10 18:26:30|622.02|619.62|622.63|620.23|622.63|620.23|622.02|619.62|0
1654885600000|2022-06-10 18:26:40|622.22|619.82|622.63|620.23|622.63|620.23|622.22|619.82|0
1654885610000|2022-06-10 18:26:50|622.22|619.82|622.83|620.43|623.03|620.63|622.22|619.82|0
1654885620000|2022-06-10 18:27:00|622.43|620.03|621.21|618.81|622.43|620.03|621.21|618.81|0
1654885630000|2022-06-10 18:27:10|621.42|619.02|621.21|618.81|621.42|619.02|621.21|618.81|0
1654885640000|2022-06-10 18:27:20|621.01|618.61|621.62|619.22|621.62|619.22|621.01|618.61|0
1654885650000|2022-06-10 18:27:30|621.82|619.42|622.43|620.03|622.43|620.03|621.82|619.42|0
1654885660000|2022-06-10 18:27:40|622.63|620.23|622.43|620.03|622.63|620.23|622.43|620.03|0
1654885670000|2022-06-10 18:27:50|622.22|619.82|622.22|619.82|622.43|620.03|622.22|619.82|0
1654885680000|2022-06-10 18:28:00|622.02|619.62|623.54|621.14|623.54|621.14|622.02|619.62|0
1654885690000|2022-06-10 18:28:10|623.24|620.84|624.05|621.65|624.05|621.65|623.24|620.84|0
1654885700000|2022-06-10 18:28:20|624.65|622.25|625.77|623.37|625.77|623.37|624.65|622.25|0
1654885710000|2022-06-10 18:28:30|625.67|623.27|625.87|623.47|626.48|624.08|625.67|623.27|0
1654885720000|2022-06-10 18:28:40|626.48|624.08|625.87|623.47|626.48|624.08|625.46|623.06|0
1654885730000|2022-06-10 18:28:50|626.88|624.48|626.07|623.67|626.88|624.48|626.07|623.67|0
1654885740000|2022-06-10 18:29:00|625.87|623.47|626.27|623.87|626.27|623.87|625.87|623.47|0
1654885750000|2022-06-10 18:29:10|625.87|623.47|625.06|622.66|625.87|623.47|625.06|622.66|0
1654885760000|2022-06-10 18:29:20|625.67|623.27|625.26|622.86|625.67|623.27|625.26|622.86|0
1654885770000|2022-06-10 18:29:30|625.46|623.06|625.26|622.86|625.46|623.06|625.06|622.66|0
1654885780000|2022-06-10 18:29:40|625.06|622.66|625.06|622.66|625.06|622.66|624.86|622.46|0
1654885790000|2022-06-10 18:29:50|624.65|622.25|624.86|622.46|624.86|622.46|624.65|622.25|0
1654885800000|2022-06-10 18:30:00|624.65|622.25|623.84|621.44|624.65|622.25|623.84|621.44|0
1654885810000|2022-06-10 18:30:10|623.23|620.83|621.62|619.22|623.23|620.83|621.62|619.22|0
1654885820000|2022-06-10 18:30:20|622.22|619.82|622.02|619.62|622.22|619.82|622.02|619.62|0
1654885830000|2022-06-10 18:30:30|622.22|619.82|621.62|619.22|622.22|619.82|621.21|618.81|0
1654885840000|2022-06-10 18:30:40|621.72|619.32|621.82|619.42|621.82|619.42|621.62|619.22|0
1654885850000|2022-06-10 18:30:50|621.62|619.22|621.82|619.42|621.82|619.42|621.62|619.22|0
1654885860000|2022-06-10 18:31:00|621.62|619.22|622.02|619.62|622.02|619.62|621.62|619.22|0
1654885870000|2022-06-10 18:31:10|621.62|619.22|621.41|619.01|621.82|619.42|621.41|619.01|0
1654885880000|2022-06-10 18:31:20|622.43|620.03|621.82|619.42|622.43|620.03|621.82|619.42|0
1654885890000|2022-06-10 18:31:30|620.81|618.41|620.61|618.21|621.01|618.61|620.61|618.21|0
1654885900000|2022-06-10 18:31:40|620.4|618|619.8|617.4|620.61|618.21|619.8|617.4|0
1654885910000|2022-06-10 18:31:50|619.6|617.2|619.8|617.4|619.8|617.4|619.6|617.2|0
1654885920000|2022-06-10 18:32:00|619.7|617.3|620.61|618.21|620.61|618.21|619.7|617.3|0
1654885930000|2022-06-10 18:32:10|621.3|618.9|621.5|619.1|621.5|619.1|621.3|618.9|0
1654885940000|2022-06-10 18:32:20|621.7|619.3|621.7|619.3|621.7|619.3|621.3|618.9|0
1654885950000|2022-06-10 18:32:30|622.1|619.7|621.53|619.13|622.51|620.11|621.33|618.93|0
1654885960000|2022-06-10 18:32:40|621.73|619.33|620.93|618.53|621.73|619.33|620.93|618.53|0
1654885970000|2022-06-10 18:32:50|621.13|618.73|620.92|618.52|621.13|618.73|620.92|618.52|0
1654885980000|2022-06-10 18:33:00|620.72|618.32|619.92|617.52|620.72|618.32|619.92|617.52|0
1654885990000|2022-06-10 18:33:10|620.12|617.72|620.32|617.92|620.32|617.92|620.12|617.72|0
1654886000000|2022-06-10 18:33:20|619.92|617.52|619.71|617.31|620.12|617.72|619.71|617.31|0
1654886010000|2022-06-10 18:33:30|619.62|617.22|619.92|617.52|619.92|617.52|619.62|617.22|0
1654886020000|2022-06-10 18:33:40|619.71|617.31|619.71|617.31|619.92|617.52|619.71|617.31|0
1654886030000|2022-06-10 18:33:50|619.82|617.42|619.71|617.31|619.82|617.42|619.71|617.31|0
1654886040000|2022-06-10 18:34:00|619.51|617.11|619.92|617.52|619.92|617.52|619.51|617.11|0
1654886050000|2022-06-10 18:34:10|619.71|617.31|620.22|617.82|620.52|618.12|619.71|617.31|0
1654886060000|2022-06-10 18:34:20|619.92|617.52|619.71|617.31|620.12|617.72|619.71|617.31|0
1654886070000|2022-06-10 18:34:30|619.51|617.11|619.11|616.71|619.51|617.11|619.11|616.71|0
1654886080000|2022-06-10 18:34:40|619.51|617.11|620.32|617.92|620.32|617.92|619.51|617.11|0
1654886090000|2022-06-10 18:34:50|620.52|618.12|620.72|618.32|620.72|618.32|620.52|618.12|0
1654886100000|2022-06-10 18:35:00|620.92|618.52|621.73|619.33|621.93|619.53|620.92|618.52|0
1654886110000|2022-06-10 18:35:10|621.13|618.73|621.53|619.13|621.53|619.13|620.92|618.52|0
1654886120000|2022-06-10 18:35:20|622.14|619.74|621.93|619.53|622.14|619.74|621.93|619.53|0
1654886130000|2022-06-10 18:35:30|622.14|619.74|622.95|620.55|622.95|620.55|622.14|619.74|0
1654886140000|2022-06-10 18:35:40|622.34|619.94|622.34|619.94|622.95|620.55|622.34|619.94|0
1654886150000|2022-06-10 18:35:50|621.93|619.53|622.65|620.25|622.74|620.34|621.93|619.53|0
1654886160000|2022-06-10 18:36:00|622.74|620.34|623.15|620.75|623.15|620.75|622.74|620.34|0
1654886170000|2022-06-10 18:36:10|623.05|620.65|622.14|619.74|623.05|620.65|622.14|619.74|0
1654886180000|2022-06-10 18:36:20|622.44|620.04|622.14|619.74|622.44|620.04|622.14|619.74|0
1654886190000|2022-06-10 18:36:30|622.54|620.14|621.13|618.73|622.54|620.14|621.13|618.73|0
1654886200000|2022-06-10 18:36:40|621.33|618.93|621.43|619.03|621.53|619.13|621.33|618.93|0
1654886210000|2022-06-10 18:36:50|621.53|619.13|621.13|618.73|621.53|619.13|621.13|618.73|0
1654886220000|2022-06-10 18:37:00|620.92|618.52|621.53|619.13|621.73|619.33|620.92|618.52|0
1654886230000|2022-06-10 18:37:10|621.73|619.33|622.34|619.94|622.34|619.94|621.73|619.33|0
1654886240000|2022-06-10 18:37:20|621.93|619.53|621.73|619.33|622.14|619.74|621.73|619.33|0
1654886250000|2022-06-10 18:37:30|621.93|619.53|622.14|619.74|622.24|619.84|621.93|619.53|0
1654886260000|2022-06-10 18:37:40|622.34|619.94|622.95|620.55|622.95|620.55|622.34|619.94|0
1654886270000|2022-06-10 18:37:50|622.74|620.34|623.15|620.75|623.15|620.75|622.54|620.14|0
1654886280000|2022-06-10 18:38:00|623.35|620.95|623.15|620.75|623.35|620.95|623.15|620.75|0
1654886290000|2022-06-10 18:38:10|624.16|621.76|624.56|622.16|624.56|622.16|624.16|621.76|0
1654886300000|2022-06-10 18:38:20|624.16|621.76|623.96|621.56|624.16|621.76|623.96|621.56|0
1654886310000|2022-06-10 18:38:30|623.75|621.35|623.75|621.35|623.96|621.56|623.75|621.35|0
1654886320000|2022-06-10 18:38:40|623.55|621.15|623.55|621.15|623.96|621.56|623.55|621.15|0
1654886330000|2022-06-10 18:38:50|623.35|620.95|623.96|621.56|623.96|621.56|623.35|620.95|0
1654886340000|2022-06-10 18:39:00|623.75|621.35|622.94|620.54|623.75|621.35|622.94|620.54|0
1654886350000|2022-06-10 18:39:10|622.34|619.94|621.84|619.44|622.34|619.94|621.84|619.44|0
1654886360000|2022-06-10 18:39:20|621.73|619.33|622.74|620.34|622.74|620.34|621.73|619.33|0
1654886370000|2022-06-10 18:39:30|623.15|620.75|623.55|621.15|623.55|621.15|623.15|620.75|0
1654886380000|2022-06-10 18:39:40|623.96|621.56|623.96|621.56|623.96|621.56|623.96|621.56|0
1654886390000|2022-06-10 18:39:50|624.16|621.76|624.16|621.76|624.16|621.76|623.96|621.56|0
1654886400000|2022-06-10 18:40:00|624.56|622.16|624.97|622.57|624.97|622.57|624.16|621.76|0
1654886410000|2022-06-10 18:40:10|625.78|623.38|625.98|623.58|626.18|623.78|625.78|623.38|0
1654886420000|2022-06-10 18:40:20|626.18|623.78|625.98|623.58|626.18|623.78|625.98|623.58|0
1654886430000|2022-06-10 18:40:30|626.18|623.78|625.17|622.77|626.18|623.78|625.17|622.77|0
1654886440000|2022-06-10 18:40:40|624.67|622.27|624.77|622.37|625.17|622.77|624.67|622.27|0
1654886450000|2022-06-10 18:40:50|624.56|622.16|625.17|622.77|625.17|622.77|624.47|622.07|0
1654886460000|2022-06-10 18:41:00|624.97|622.57|625.78|623.38|625.78|623.38|624.77|622.37|0
1654886470000|2022-06-10 18:41:10|626.18|623.78|626.79|624.39|626.79|624.39|626.18|623.78|0
1654886480000|2022-06-10 18:41:20|627.6|625.2|628.01|625.61|628.12|625.72|627.6|625.2|0
1654886490000|2022-06-10 18:41:30|628.21|625.81|628.01|625.61|628.21|625.81|627.81|625.41|0
1654886500000|2022-06-10 18:41:40|628.21|625.81|628.62|626.22|628.82|626.42|628.21|625.81|0
1654886510000|2022-06-10 18:41:50|628.21|625.81|628.01|625.61|628.21|625.81|628.01|625.61|0
1654886520000|2022-06-10 18:42:00|627.81|625.41|627.81|625.41|627.81|625.41|627.81|625.41|0
1654886530000|2022-06-10 18:42:10|628.42|626.02|627|624.6|628.42|626.02|627|624.6|0
1654886540000|2022-06-10 18:42:20|626.79|624.39|627.4|625|627.4|625|626.79|624.39|0
1654886550000|2022-06-10 18:42:30|627.81|625.41|626.9|624.5|627.81|625.41|626.9|624.5|0
1654886560000|2022-06-10 18:42:40|627.4|625|627.2|624.8|627.4|625|627.2|624.8|0
1654886570000|2022-06-10 18:42:50|627.6|625.2|627.2|624.8|627.6|625.2|627.2|624.8|0
1654886580000|2022-06-10 18:43:00|626.79|624.39|626.59|624.19|626.79|624.39|626.18|623.78|0
1654886590000|2022-06-10 18:43:10|626.79|624.39|626.79|624.39|626.79|624.39|626.79|624.39|0
1654886600000|2022-06-10 18:43:20|627|624.6|627.1|624.7|627.1|624.7|627|624.6|0
1654886610000|2022-06-10 18:43:30|626.9|624.5|627|624.6|627|624.6|626.79|624.39|0
1654886620000|2022-06-10 18:43:40|626.79|624.39|626.59|624.19|626.79|624.39|626.59|624.19|0
1654886630000|2022-06-10 18:43:50|626.39|623.99|626.39|623.99|626.79|624.39|626.39|623.99|0
1654886640000|2022-06-10 18:44:00|626.59|624.19|627.2|624.8|627.2|624.8|626.59|624.19|0
1654886650000|2022-06-10 18:44:10|626.59|624.19|626.59|624.19|626.59|624.19|626.18|623.78|0
1654886660000|2022-06-10 18:44:20|626.79|624.39|626.59|624.19|627|624.6|626.59|624.19|0
1654886670000|2022-06-10 18:44:30|626.39|623.99|626.59|624.19|626.59|624.19|626.39|623.99|0
1654886680000|2022-06-10 18:44:40|626.79|624.39|626.59|624.19|626.79|624.39|626.59|624.19|0
1654886690000|2022-06-10 18:44:50|626.39|623.99|626.18|623.78|626.79|624.39|626.18|623.78|0
1654886700000|2022-06-10 18:45:00|626.39|623.99|626.18|623.78|626.59|624.19|626.18|623.78|0
1654886710000|2022-06-10 18:45:10|625.28|622.88|623.95|621.55|625.28|622.88|623.95|621.55|0
1654886720000|2022-06-10 18:45:20|624.16|621.76|623.35|620.95|624.16|621.76|623.35|620.95|0
1654886730000|2022-06-10 18:45:30|623.15|620.75|623.35|620.95|623.95|621.55|623.15|620.75|0
1654886740000|2022-06-10 18:45:40|623.55|621.15|623.55|621.15|623.55|621.15|623.35|620.95|0
1654886750000|2022-06-10 18:45:50|624.26|621.86|624.16|621.76|624.26|621.86|624.16|621.76|0
1654886760000|2022-06-10 18:46:00|624.56|622.16|624.56|622.16|624.67|622.27|624.26|621.86|0
1654886770000|2022-06-10 18:46:10|624.76|622.36|625.37|622.97|625.37|622.97|624.67|622.27|0
1654886780000|2022-06-10 18:46:20|624.97|622.57|624.97|622.57|624.97|622.57|624.97|622.57|0
1654886790000|2022-06-10 18:46:30|624.76|622.36|624.97|622.57|625.17|622.77|624.76|622.36|0
1654886800000|2022-06-10 18:46:40|625.17|622.77|623.95|621.55|625.17|622.77|623.95|621.55|0
1654886810000|2022-06-10 18:46:50|624.36|621.96|623.95|621.55|624.36|621.96|623.95|621.55|0
1654886820000|2022-06-10 18:47:00|623.75|621.35|622.74|620.34|623.75|621.35|622.74|620.34|0
1654886830000|2022-06-10 18:47:10|622.54|620.14|622.54|620.14|622.54|620.14|622.54|620.14|0
1654886840000|2022-06-10 18:47:20|622.34|619.94|621.93|619.53|622.34|619.94|621.93|619.53|0
1654886850000|2022-06-10 18:47:30|622.13|619.73|621.93|619.53|622.13|619.73|621.93|619.53|0
1654886860000|2022-06-10 18:47:40|621.73|619.33|621.53|619.13|621.93|619.53|621.53|619.13|0
1654886870000|2022-06-10 18:47:50|621.73|619.33|621.32|618.92|621.73|619.33|621.32|618.92|0
1654886880000|2022-06-10 18:48:00|620.72|618.32|620.72|618.32|621.12|618.72|620.72|618.32|0
1654886890000|2022-06-10 18:48:10|620.92|618.52|620.52|618.12|620.92|618.52|620.52|618.12|0
1654886900000|2022-06-10 18:48:20|620.11|617.71|619.81|617.41|620.11|617.71|619.71|617.31|0
1654886910000|2022-06-10 18:48:30|619.91|617.51|621.09|618.69|621.09|618.69|619.91|617.51|0
1654886920000|2022-06-10 18:48:40|620.89|618.49|621.7|619.3|621.7|619.3|620.89|618.49|0
1654886930000|2022-06-10 18:48:50|621.29|618.89|620.62|618.22|621.29|618.89|620.62|618.22|0
1654886940000|2022-06-10 18:49:00|620.72|618.32|621.23|618.83|621.32|618.92|620.72|618.32|0
1654886950000|2022-06-10 18:49:10|621.53|619.13|621.93|619.53|621.93|619.53|621.53|619.13|0
1654886960000|2022-06-10 18:49:20|622.13|619.73|621.32|618.92|622.13|619.73|621.32|618.92|0
1654886970000|2022-06-10 18:49:30|620.92|618.52|620.52|618.12|620.92|618.52|620.52|618.12|0
1654886980000|2022-06-10 18:49:40|620.31|617.91|619.51|617.11|620.31|617.91|619.51|617.11|0
1654886990000|2022-06-10 18:49:50|619.31|616.91|618.5|616.1|619.31|616.91|618.5|616.1|0
1654887000000|2022-06-10 18:50:00|618.9|616.5|619.1|616.7|619.1|616.7|618.7|616.3|0
1654887010000|2022-06-10 18:50:10|619.71|617.31|619.91|617.51|620.11|617.71|619.71|617.31|0
1654887020000|2022-06-10 18:50:20|620.11|617.71|620.11|617.71|620.31|617.91|620.11|617.71|0
1654887030000|2022-06-10 18:50:30|619.51|617.11|618.7|616.3|619.51|617.11|618.7|616.3|0
1654887040000|2022-06-10 18:50:40|618.9|616.5|618.9|616.5|619.1|616.7|618.7|616.3|0
1654887050000|2022-06-10 18:50:50|619.91|617.51|620.92|618.52|620.92|618.52|619.91|617.51|0
1654887060000|2022-06-10 18:51:00|621.73|619.33|620.31|617.91|621.73|619.33|620.31|617.91|0
1654887070000|2022-06-10 18:51:10|620.11|617.71|621.53|619.13|621.53|619.13|620.11|617.71|0
1654887080000|2022-06-10 18:51:20|621.12|618.72|620.42|618.02|621.12|618.72|620.42|618.02|0
1654887090000|2022-06-10 18:51:30|620.31|617.91|619.1|616.7|620.31|617.91|619.1|616.7|0
1654887100000|2022-06-10 18:51:40|619.51|617.11|619.91|617.51|619.91|617.51|619.51|617.11|0
1654887110000|2022-06-10 18:51:50|620.31|617.91|619.51|617.11|620.72|618.32|619.51|617.11|0
1654887120000|2022-06-10 18:52:00|619.71|617.31|619.91|617.51|620.11|617.71|619.71|617.31|0
1654887130000|2022-06-10 18:52:10|619.51|617.11|619.51|617.11|619.51|617.11|619.3|616.9|0
1654887140000|2022-06-10 18:52:20|618.9|616.5|619.1|616.7|619.21|616.81|618.9|616.5|0
1654887150000|2022-06-10 18:52:30|618.9|616.5|619.1|616.7|619.1|616.7|618.9|616.5|0
1654887160000|2022-06-10 18:52:40|619.21|616.81|618.3|615.9|619.21|616.81|618.3|615.9|0
1654887170000|2022-06-10 18:52:50|618.7|616.3|619.71|617.31|619.71|617.31|618.7|616.3|0
1654887180000|2022-06-10 18:53:00|619.91|617.51|619.91|617.51|620.11|617.71|619.91|617.51|0
1654887190000|2022-06-10 18:53:10|619.71|617.31|619.51|617.11|620.52|618.12|619.51|617.11|0
1654887200000|2022-06-10 18:53:20|620.11|617.71|620.01|617.61|620.22|617.82|620.01|617.61|0
1654887210000|2022-06-10 18:53:30|620.52|618.12|619.71|617.31|620.52|618.12|619.71|617.31|0
1654887220000|2022-06-10 18:53:40|620.11|617.71|620.11|617.71|620.31|617.91|620.11|617.71|0
1654887230000|2022-06-10 18:53:50|620.31|617.91|620.52|618.12|620.72|618.32|620.31|617.91|0
1654887240000|2022-06-10 18:54:00|620.31|617.91|619.71|617.31|620.31|617.91|619.71|617.31|0
1654887250000|2022-06-10 18:54:10|619.91|617.51|619.71|617.31|619.91|617.51|619.71|617.31|0
1654887260000|2022-06-10 18:54:20|619.91|617.51|619.1|616.7|619.91|617.51|619.1|616.7|0
1654887270000|2022-06-10 18:54:30|618.9|616.5|618.9|616.5|618.9|616.5|618.9|616.5|0
1654887280000|2022-06-10 18:54:40|618.7|616.3|618.7|616.3|619.1|616.7|618.7|616.3|0
1654887290000|2022-06-10 18:54:50|618.3|615.9|617.8|615.4|618.3|615.9|617.8|615.4|0
1654887300000|2022-06-10 18:55:00|617.49|615.09|618.09|615.69|618.5|616.1|617.49|615.09|0
1654887310000|2022-06-10 18:55:10|618.4|616|618.3|615.9|619.01|616.61|618.3|615.9|0
1654887320000|2022-06-10 18:55:20|618|615.6|616.28|613.88|618|615.6|616.28|613.88|0
1654887330000|2022-06-10 18:55:30|616.08|613.68|616.48|614.08|616.48|614.08|616.08|613.68|0
1654887340000|2022-06-10 18:55:40|617.29|614.89|617.89|615.49|617.89|615.49|617.09|614.69|0
1654887350000|2022-06-10 18:55:50|618.5|616.1|617.89|615.49|618.5|616.1|617.89|615.49|0
1654887360000|2022-06-10 18:56:00|617.39|614.99|617.39|614.99|617.49|615.09|617.29|614.89|0
1654887370000|2022-06-10 18:56:10|616.99|614.59|616.88|614.48|617.49|615.09|616.88|614.48|0
1654887380000|2022-06-10 18:56:20|616.48|614.08|616.08|613.68|616.59|614.19|615.48|613.08|0
1654887390000|2022-06-10 18:56:30|615.68|613.28|615.48|613.08|615.68|613.28|615.48|613.08|0
1654887400000|2022-06-10 18:56:40|615.68|613.28|616.28|613.88|616.28|613.88|615.68|613.28|0
1654887410000|2022-06-10 18:56:50|616.48|614.08|616.08|613.68|616.48|614.08|615.88|613.48|0
1654887420000|2022-06-10 18:57:00|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1654887430000|2022-06-10 18:57:10|616.48|614.08|616.08|613.68|616.48|614.08|616.08|613.68|0
1654887440000|2022-06-10 18:57:20|615.88|613.48|615.07|612.67|615.88|613.48|615.07|612.67|0
1654887450000|2022-06-10 18:57:30|615.27|612.87|615.07|612.67|615.27|612.87|614.87|612.47|0
1654887460000|2022-06-10 18:57:40|614.47|612.07|614.07|611.67|614.67|612.27|614.07|611.67|0
1654887470000|2022-06-10 18:57:50|613.67|611.27|612.86|610.46|613.67|611.27|612.86|610.46|0
1654887480000|2022-06-10 18:58:00|612.97|610.57|613.06|610.66|613.06|610.66|612.86|610.46|0
1654887490000|2022-06-10 18:58:10|613.67|611.27|613.47|611.07|613.67|611.27|613.26|610.86|0
1654887500000|2022-06-10 18:58:20|613.26|610.86|612.46|610.06|613.26|610.86|612.46|610.06|0
1654887510000|2022-06-10 18:58:30|612.26|609.86|612.66|610.26|612.66|610.26|612.26|609.86|0
1654887520000|2022-06-10 18:58:40|612.26|609.86|612.26|609.86|612.26|609.86|612.06|609.66|0
1654887530000|2022-06-10 18:58:50|612.66|610.26|613.26|610.86|613.26|610.86|612.46|610.06|0
1654887540000|2022-06-10 18:59:00|612.06|609.66|612.66|610.26|612.66|610.26|612.06|609.66|0
1654887550000|2022-06-10 18:59:10|612.46|610.06|612.06|609.66|612.46|610.06|612.06|609.66|0
1654887560000|2022-06-10 18:59:20|612.46|610.06|612.46|610.06|612.46|610.06|612.26|609.86|0
1654887570000|2022-06-10 18:59:30|613.26|610.86|613.06|610.66|613.26|610.86|612.77|610.37|0
1654887580000|2022-06-10 18:59:40|613.26|610.86|613.67|611.27|613.67|611.27|613.26|610.86|0
1654887590000|2022-06-10 18:59:50|613.87|611.47|613.87|611.47|613.87|611.47|613.67|611.27|0
1654887600000|2022-06-10 19:00:00|613.67|611.27|613.87|611.47|614.47|612.07|613.67|611.27|0
1654887610000|2022-06-10 19:00:10|614.47|612.07|613.26|610.86|614.47|612.07|613.26|610.86|0
1654887620000|2022-06-10 19:00:20|612.46|610.06|612.66|610.26|612.66|610.26|612.46|610.06|0
1654887630000|2022-06-10 19:00:30|612.46|610.06|612.46|610.06|612.86|610.46|612.46|610.06|0
1654887640000|2022-06-10 19:00:40|612.06|609.66|611.46|609.06|612.06|609.66|611.46|609.06|0
1654887650000|2022-06-10 19:00:50|611.66|609.26|612.06|609.66|612.06|609.66|611.46|609.06|0
1654887660000|2022-06-10 19:01:00|611.86|609.46|611.26|608.86|611.86|609.46|611.26|608.86|0
1654887670000|2022-06-10 19:01:10|611.36|608.96|613.26|610.86|613.26|610.86|611.36|608.96|0
1654887680000|2022-06-10 19:01:20|612.86|610.46|612.46|610.06|612.86|610.46|612.46|610.06|0
1654887690000|2022-06-10 19:01:30|613.46|611.06|613.37|610.97|613.46|611.06|613.06|610.66|0
1654887700000|2022-06-10 19:01:40|614.07|611.67|613.46|611.06|614.27|611.87|613.46|611.06|0
1654887710000|2022-06-10 19:01:50|612.86|610.46|612.86|610.46|613.46|611.06|612.86|610.46|0
1654887720000|2022-06-10 19:02:00|613.26|610.86|614.87|612.47|614.87|612.47|613.26|610.86|0
1654887730000|2022-06-10 19:02:10|615.68|613.28|615.68|613.28|616.48|614.08|615.68|613.28|0
1654887740000|2022-06-10 19:02:20|616.08|613.68|616.28|613.88|616.28|613.88|615.88|613.48|0
1654887750000|2022-06-10 19:02:30|616.48|614.08|616.48|614.08|616.68|614.28|616.48|614.08|0
1654887760000|2022-06-10 19:02:40|616.68|614.28|617.19|614.79|617.49|615.09|616.68|614.28|0
1654887770000|2022-06-10 19:02:50|616.88|614.48|616.99|614.59|617.08|614.68|616.88|614.48|0
1654887780000|2022-06-10 19:03:00|617.49|615.09|617.49|615.09|617.49|615.09|617.29|614.89|0
1654887790000|2022-06-10 19:03:10|617.69|615.29|618.29|615.89|618.29|615.89|617.69|615.29|0
1654887800000|2022-06-10 19:03:20|618.09|615.69|619.5|617.1|619.5|617.1|618.09|615.69|0
1654887810000|2022-06-10 19:03:30|620.31|617.91|621.72|619.32|621.72|619.32|620.31|617.91|0
1654887820000|2022-06-10 19:03:40|621.83|619.43|621.52|619.12|621.83|619.43|621.32|618.92|0
1654887830000|2022-06-10 19:03:50|621.22|618.82|621.63|619.23|621.63|619.23|621.12|618.72|0
1654887840000|2022-06-10 19:04:00|621.72|619.32|621.12|618.72|621.72|619.32|621.12|618.72|0
1654887850000|2022-06-10 19:04:10|621.32|618.92|621.93|619.53|621.93|619.53|621.32|618.92|0
1654887860000|2022-06-10 19:04:20|622.13|619.73|621.93|619.53|622.13|619.73|621.52|619.12|0
1654887870000|2022-06-10 19:04:30|622.13|619.73|622.53|620.13|622.74|620.34|622.13|619.73|0
1654887880000|2022-06-10 19:04:40|622.33|619.93|622.33|619.93|622.53|620.13|622.13|619.73|0
1654887890000|2022-06-10 19:04:50|621.72|619.32|621.83|619.43|621.93|619.53|621.72|619.32|0
1654887900000|2022-06-10 19:05:00|622.13|619.73|622.23|619.83|622.53|620.13|622.13|619.73|0
1654887910000|2022-06-10 19:05:10|622.94|620.54|623.95|621.55|623.95|621.55|622.94|620.54|0
1654887920000|2022-06-10 19:05:20|624.35|621.95|624.76|622.36|624.76|622.36|624.35|621.95|0
1654887930000|2022-06-10 19:05:30|624.96|622.56|624.86|622.46|624.96|622.56|624.56|622.16|0
1654887940000|2022-06-10 19:05:40|624.46|622.06|625.16|622.76|625.16|622.76|624.46|622.06|0
1654887950000|2022-06-10 19:05:50|625.77|623.37|625.57|623.17|625.77|623.37|625.57|623.17|0
1654887960000|2022-06-10 19:06:00|625.77|623.37|624.35|621.95|625.97|623.57|624.35|621.95|0
1654887970000|2022-06-10 19:06:10|624.15|621.75|624.56|622.16|624.96|622.56|624.15|621.75|0
1654887980000|2022-06-10 19:06:20|623.75|621.35|623.95|621.55|623.95|621.55|623.75|621.35|0
1654887990000|2022-06-10 19:06:30|623.75|621.35|623.75|621.35|623.75|621.35|623.54|621.14|0
1654888000000|2022-06-10 19:06:40|623.65|621.25|623.34|620.94|623.75|621.35|623.14|620.74|0
1654888010000|2022-06-10 19:06:50|623.14|620.74|622.73|620.33|623.14|620.74|622.53|620.13|0
1654888020000|2022-06-10 19:07:00|622.53|620.13|622.73|620.33|622.94|620.54|622.53|620.13|0
1654888030000|2022-06-10 19:07:10|622.53|620.13|623.34|620.94|623.54|621.14|622.33|619.93|0
1654888040000|2022-06-10 19:07:20|623.14|620.74|622.53|620.13|623.14|620.74|622.53|620.13|0
1654888050000|2022-06-10 19:07:30|622.84|620.44|622.73|620.33|622.94|620.54|622.73|620.33|0
1654888060000|2022-06-10 19:07:40|622.33|619.93|621.52|619.12|622.33|619.93|621.52|619.12|0
1654888070000|2022-06-10 19:07:50|621.32|618.92|621.52|619.12|621.52|619.12|621.32|618.92|0
1654888080000|2022-06-10 19:08:00|621.22|618.82|621.52|619.12|621.72|619.32|621.22|618.82|0
1654888090000|2022-06-10 19:08:10|621.72|619.32|621.72|619.32|621.72|619.32|621.52|619.12|0
1654888100000|2022-06-10 19:08:20|622.53|620.13|622.94|620.54|622.94|620.54|622.53|620.13|0
1654888110000|2022-06-10 19:08:30|623.34|620.94|623.34|620.94|623.34|620.94|623.14|620.74|0
1654888120000|2022-06-10 19:08:40|623.14|620.74|623.75|621.35|623.95|621.55|623.14|620.74|0
1654888130000|2022-06-10 19:08:50|624.15|621.75|624.96|622.56|624.96|622.56|624.15|621.75|0
1654888140000|2022-06-10 19:09:00|624.76|622.36|624.56|622.16|624.76|622.36|624.56|622.16|0
1654888150000|2022-06-10 19:09:10|624.15|621.75|623.14|620.74|624.15|621.75|622.94|620.54|0
1654888160000|2022-06-10 19:09:20|623.54|621.14|622.53|620.13|623.54|621.14|622.53|620.13|0
1654888170000|2022-06-10 19:09:30|622.33|619.93|621.32|618.92|622.33|619.93|621.32|618.92|0
1654888180000|2022-06-10 19:09:40|621.52|619.12|622.53|620.13|622.53|620.13|621.12|618.72|0
1654888190000|2022-06-10 19:09:50|622.73|620.33|622.53|620.13|622.94|620.54|622.53|620.13|0
1654888200000|2022-06-10 19:10:00|622.73|620.33|623.14|620.74|623.14|620.74|622.73|620.33|0
1654888210000|2022-06-10 19:10:10|622.94|620.54|623.34|620.94|623.34|620.94|622.73|620.33|0
1654888220000|2022-06-10 19:10:20|622.94|620.54|622.94|620.54|622.94|620.54|622.53|620.13|0
1654888230000|2022-06-10 19:10:30|623.14|620.74|621.52|619.12|623.14|620.74|621.52|619.12|0
1654888240000|2022-06-10 19:10:40|621.32|618.92|620.11|617.71|621.32|618.92|620.11|617.71|0
1654888250000|2022-06-10 19:10:50|620.31|617.91|619.9|617.5|620.31|617.91|619.9|617.5|0
1654888260000|2022-06-10 19:11:00|619.81|617.41|619.3|616.9|619.81|617.41|619.3|616.9|0
1654888270000|2022-06-10 19:11:10|619.5|617.1|619.3|616.9|619.5|617.1|618.69|616.29|0
1654888280000|2022-06-10 19:11:20|619.9|617.5|620.31|617.91|620.51|618.11|619.9|617.5|0
1654888290000|2022-06-10 19:11:30|620.11|617.71|619.9|617.5|620.11|617.71|619.7|617.3|0
1654888300000|2022-06-10 19:11:40|619.7|617.3|619.61|617.21|619.7|617.3|619.4|617|0
1654888310000|2022-06-10 19:11:50|619.7|617.3|619.3|616.9|619.7|617.3|619.3|616.9|0
1654888320000|2022-06-10 19:12:00|619.2|616.8|619.3|616.9|619.3|616.9|619.1|616.7|0
1654888330000|2022-06-10 19:12:10|619.1|616.7|619.7|617.3|619.7|617.3|618.9|616.5|0
1654888340000|2022-06-10 19:12:20|619.9|617.5|620.31|617.91|620.31|617.91|619.9|617.5|0
1654888350000|2022-06-10 19:12:30|619.5|617.1|620.11|617.71|620.11|617.71|619.5|617.1|0
1654888360000|2022-06-10 19:12:40|620.51|618.11|620.31|617.91|620.51|618.11|620.31|617.91|0
1654888370000|2022-06-10 19:12:50|620.11|617.71|618.69|616.29|620.11|617.71|618.69|616.29|0
1654888380000|2022-06-10 19:13:00|618.9|616.5|619.2|616.8|619.2|616.8|618.69|616.29|0
1654888390000|2022-06-10 19:13:10|618.69|616.29|618.09|615.69|618.69|616.29|618.09|615.69|0
1654888400000|2022-06-10 19:13:20|617.89|615.49|617.69|615.29|617.89|615.49|617.69|615.29|0
1654888410000|2022-06-10 19:13:30|617.31|614.91|617.31|614.91|617.31|614.91|617.31|614.91|0
1654888420000|2022-06-10 19:13:40|616.91|614.51|616.5|614.1|617.01|614.61|616.5|614.1|0
1654888430000|2022-06-10 19:13:50|616.71|614.31|616.71|614.31|616.71|614.31|616.71|614.31|0
1654888440000|2022-06-10 19:14:00|616.5|614.1|616.5|614.1|616.5|614.1|616.3|613.9|0
1654888450000|2022-06-10 19:14:10|616.71|614.31|616.71|614.31|617.11|614.71|616.71|614.31|0
1654888460000|2022-06-10 19:14:20|616.5|614.1|617.11|614.71|617.11|614.71|616.5|614.1|0
1654888470000|2022-06-10 19:14:30|616.71|614.31|616.1|613.7|616.71|614.31|616.1|613.7|0
1654888480000|2022-06-10 19:14:40|616.3|613.9|616.71|614.31|616.71|614.31|616.3|613.9|0
1654888490000|2022-06-10 19:14:50|616.5|614.1|617.11|614.71|617.11|614.71|616.41|614.01|0
1654888500000|2022-06-10 19:15:00|617.72|615.32|617.92|615.52|617.92|615.52|617.72|615.32|0
1654888510000|2022-06-10 19:15:10|617.72|615.32|617.42|615.02|617.72|615.32|617.31|614.91|0
1654888520000|2022-06-10 19:15:20|616.5|614.1|616.3|613.9|616.5|614.1|616.1|613.7|0
1654888530000|2022-06-10 19:15:30|615.9|613.5|615.5|613.1|615.9|613.5|615.29|612.89|0
1654888540000|2022-06-10 19:15:40|614.69|612.29|613.68|611.28|614.69|612.29|613.68|611.28|0
1654888550000|2022-06-10 19:15:50|613.88|611.48|614.49|612.09|614.49|612.09|613.88|611.48|0
1654888560000|2022-06-10 19:16:00|612.88|610.48|614.08|611.68|614.08|611.68|612.88|610.48|0
1654888570000|2022-06-10 19:16:10|614.29|611.89|615.09|612.69|615.09|612.69|614.19|611.79|0
1654888580000|2022-06-10 19:16:20|614.89|612.49|615.29|612.89|615.29|612.89|614.89|612.49|0
1654888590000|2022-06-10 19:16:30|615.5|613.1|616.1|613.7|616.1|613.7|615.5|613.1|0
1654888600000|2022-06-10 19:16:40|615.8|613.4|615.29|612.89|615.9|613.5|615.29|612.89|0
1654888610000|2022-06-10 19:16:50|616.1|613.7|616.1|613.7|616.1|613.7|615.9|613.5|0
1654888620000|2022-06-10 19:17:00|615.9|613.5|614.89|612.49|616.1|613.7|614.89|612.49|0
1654888630000|2022-06-10 19:17:10|615.29|612.89|614.69|612.29|615.29|612.89|614.69|612.29|0
1654888640000|2022-06-10 19:17:20|614.08|611.68|614.08|611.68|614.08|611.68|613.88|611.48|0
1654888650000|2022-06-10 19:17:30|613.88|611.48|614.08|611.68|614.08|611.68|613.88|611.48|0
1654888660000|2022-06-10 19:17:40|614.59|612.19|614.89|612.49|615.09|612.69|614.59|612.19|0
1654888670000|2022-06-10 19:17:50|615.09|612.69|614.89|612.49|615.09|612.69|614.79|612.39|0
1654888680000|2022-06-10 19:18:00|615.09|612.69|614.49|612.09|615.09|612.69|614.49|612.09|0
1654888690000|2022-06-10 19:18:10|614.08|611.68|613.88|611.48|614.49|612.09|613.88|611.48|0
1654888700000|2022-06-10 19:18:20|613.79|611.39|613.48|611.08|614.08|611.68|613.48|611.08|0
1654888710000|2022-06-10 19:18:30|614.08|611.68|613.88|611.48|614.49|612.09|613.88|611.48|0
1654888720000|2022-06-10 19:18:40|613.28|610.88|613.08|610.68|613.28|610.88|613.08|610.68|0
1654888730000|2022-06-10 19:18:50|613.18|610.78|613.88|611.48|613.88|611.48|613.08|610.68|0
1654888740000|2022-06-10 19:19:00|613.68|611.28|612.88|610.48|613.68|611.28|612.67|610.27|0
1654888750000|2022-06-10 19:19:10|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1654888760000|2022-06-10 19:19:20|612.18|609.78|612.07|609.67|612.88|610.48|612.07|609.67|0
1654888770000|2022-06-10 19:19:30|611.87|609.47|612.27|609.87|612.27|609.87|611.87|609.47|0
1654888780000|2022-06-10 19:19:40|612.67|610.27|612.67|610.27|613.28|610.88|612.67|610.27|0
1654888790000|2022-06-10 19:19:50|613.08|610.68|612.47|610.07|613.08|610.68|612.38|609.98|0
1654888800000|2022-06-10 19:20:00|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1654888810000|2022-06-10 19:20:10|612.38|609.98|614.19|611.79|614.19|611.79|612.38|609.98|0
1654888820000|2022-06-10 19:20:20|614.29|611.89|614.49|612.09|614.69|612.29|614.29|611.89|0
1654888830000|2022-06-10 19:20:30|614.79|612.39|614.89|612.49|614.89|612.49|614.69|612.29|0
1654888840000|2022-06-10 19:20:40|615.49|613.09|616.3|613.9|616.3|613.9|615.49|613.09|0
1654888850000|2022-06-10 19:20:50|616.7|614.3|616.5|614.1|616.7|614.3|616.5|614.1|0
1654888860000|2022-06-10 19:21:00|616.3|613.9|615.9|613.5|616.3|613.9|615.9|613.5|0
1654888870000|2022-06-10 19:21:10|615.7|613.3|615.49|613.09|615.7|613.3|615.09|612.69|0
1654888880000|2022-06-10 19:21:20|616.1|613.7|616.3|613.9|616.3|613.9|616.1|613.7|0
1654888890000|2022-06-10 19:21:30|615.49|613.09|616.7|614.3|616.7|614.3|615.49|613.09|0
1654888900000|2022-06-10 19:21:40|617.51|615.11|618.52|616.12|618.52|616.12|617.51|615.11|0
1654888910000|2022-06-10 19:21:50|618.72|616.32|618.32|615.92|618.72|616.32|618.22|615.82|0
1654888920000|2022-06-10 19:22:00|618.42|616.02|619.33|616.93|619.33|616.93|618.42|616.02|0
1654888930000|2022-06-10 19:22:10|619.53|617.13|618.93|616.53|619.53|617.13|618.93|616.53|0
1654888940000|2022-06-10 19:22:20|619.03|616.63|619.33|616.93|619.64|617.24|619.03|616.63|0
1654888950000|2022-06-10 19:22:30|619.74|617.34|620.14|617.74|620.14|617.74|619.73|617.33|0
1654888960000|2022-06-10 19:22:40|620.34|617.94|619.94|617.54|620.34|617.94|619.94|617.54|0
1654888970000|2022-06-10 19:22:50|620.34|617.94|620.95|618.55|621.15|618.75|620.34|617.94|0
1654888980000|2022-06-10 19:23:00|620.14|617.74|620.75|618.35|621.56|619.16|620.14|617.74|0
1654888990000|2022-06-10 19:23:10|620.95|618.55|621.35|618.95|621.35|618.95|620.95|618.55|0
1654889000000|2022-06-10 19:23:20|620.85|618.45|620.45|618.05|620.85|618.45|620.14|617.74|0
1654889010000|2022-06-10 19:23:30|620.54|618.14|620.14|617.74|620.54|618.14|619.73|617.33|0
1654889020000|2022-06-10 19:23:40|619.73|617.33|619.13|616.73|619.73|617.33|619.13|616.73|0
1654889030000|2022-06-10 19:23:50|619.53|617.13|618.32|615.92|619.53|617.13|618.32|615.92|0
1654889040000|2022-06-10 19:24:00|617.92|615.52|616.5|614.1|617.92|615.52|616.5|614.1|0
1654889050000|2022-06-10 19:24:10|616.1|613.7|616.7|614.3|616.7|614.3|615.69|613.29|0
1654889060000|2022-06-10 19:24:20|616.5|614.1|615.29|612.89|616.5|614.1|615.29|612.89|0
1654889070000|2022-06-10 19:24:30|614.89|612.49|615.09|612.69|615.09|612.69|613.88|611.48|0
1654889080000|2022-06-10 19:24:40|614.49|612.09|613.68|611.28|614.49|612.09|613.68|611.28|0
1654889090000|2022-06-10 19:24:50|613.48|611.08|613.68|611.28|613.68|611.28|613.08|610.68|0
1654889100000|2022-06-10 19:25:00|612.87|610.47|612.47|610.07|612.87|610.47|612.47|610.07|0
1654889110000|2022-06-10 19:25:10|612.67|610.27|610.86|608.46|612.67|610.27|610.86|608.46|0
1654889120000|2022-06-10 19:25:20|611.47|609.07|610.77|608.37|611.67|609.27|610.77|608.37|0
1654889130000|2022-06-10 19:25:30|610.26|607.86|609.06|606.66|610.26|607.86|608.86|606.46|0
1654889140000|2022-06-10 19:25:40|609.86|607.46|610.26|607.86|610.26|607.86|609.86|607.46|0
1654889150000|2022-06-10 19:25:50|609.86|607.46|608.96|606.56|610.26|607.86|608.96|606.56|0
1654889160000|2022-06-10 19:26:00|608.65|606.25|609.26|606.86|609.26|606.86|608.45|606.05|0
1654889170000|2022-06-10 19:26:10|609.46|607.06|609.86|607.46|609.86|607.46|609.26|606.86|0
1654889180000|2022-06-10 19:26:20|609.46|607.06|609.07|606.67|609.86|607.46|609.07|606.67|0
1654889190000|2022-06-10 19:26:30|608.67|606.27|607.87|605.47|608.87|606.47|607.87|605.47|0
1654889200000|2022-06-10 19:26:40|608.47|606.07|608.47|606.07|608.47|606.07|608.27|605.87|0
1654889210000|2022-06-10 19:26:50|608.27|605.87|606.46|604.06|608.27|605.87|606.46|604.06|0
1654889220000|2022-06-10 19:27:00|606.06|603.66|606.06|603.66|606.26|603.86|605.76|603.36|0
1654889230000|2022-06-10 19:27:10|606.66|604.26|606.86|604.46|606.86|604.46|606.66|604.26|0
1654889240000|2022-06-10 19:27:20|607.66|605.26|606.96|604.56|607.66|605.26|606.86|604.46|0
1654889250000|2022-06-10 19:27:30|606.86|604.46|606.66|604.26|606.86|604.46|606.66|604.26|0
1654889260000|2022-06-10 19:27:40|606.46|604.06|606.16|603.76|606.46|604.06|606.16|603.76|0
1654889270000|2022-06-10 19:27:50|605.46|603.06|605.26|602.86|605.66|603.26|605.26|602.86|0
1654889280000|2022-06-10 19:28:00|605.06|602.66|606.06|603.66|606.06|603.66|605.06|602.66|0
1654889290000|2022-06-10 19:28:10|606.46|604.06|607.06|604.66|607.46|605.06|606.46|604.06|0
1654889300000|2022-06-10 19:28:20|606.66|604.26|606.06|603.66|606.66|604.26|606.06|603.66|0
1654889310000|2022-06-10 19:28:30|607.26|604.86|607.46|605.06|607.46|605.06|607.26|604.86|0
1654889320000|2022-06-10 19:28:40|608.46|606.06|608.26|605.86|608.46|606.06|608.06|605.66|0
1654889330000|2022-06-10 19:28:50|609.66|607.26|610.17|607.77|610.17|607.77|609.66|607.26|0
1654889340000|2022-06-10 19:29:00|610.47|608.07|610.87|608.47|610.87|608.47|610.47|608.07|0
1654889350000|2022-06-10 19:29:10|610.67|608.27|611.07|608.67|611.07|608.67|610.27|607.87|0
1654889360000|2022-06-10 19:29:20|611.67|609.27|611.47|609.07|611.67|609.27|611.07|608.67|0
1654889370000|2022-06-10 19:29:30|611.07|608.67|611.58|609.18|611.58|609.18|611.07|608.67|0
1654889380000|2022-06-10 19:29:40|610.47|608.07|610.77|608.37|611.27|608.87|610.47|608.07|0
1654889390000|2022-06-10 19:29:50|610.67|608.27|611.27|608.87|611.27|608.87|610.67|608.27|0
1654889400000|2022-06-10 19:30:00|611.47|609.07|611.87|609.47|611.87|609.47|611.47|609.07|0
1654889410000|2022-06-10 19:30:10|612.07|609.67|613.48|611.08|613.48|611.08|612.07|609.67|0
1654889420000|2022-06-10 19:30:20|613.28|610.88|614.29|611.89|614.29|611.89|613.28|610.88|0
1654889430000|2022-06-10 19:30:30|614.69|612.29|616.01|613.61|616.01|613.61|614.69|612.29|0
1654889440000|2022-06-10 19:30:40|615.7|613.3|615.09|612.69|615.7|613.3|614.69|612.29|0
1654889450000|2022-06-10 19:30:50|615.7|613.3|615.7|613.3|615.7|613.3|615.5|613.1|0
1654889460000|2022-06-10 19:31:00|616.1|613.7|615.5|613.1|616.1|613.7|615.5|613.1|0
1654889470000|2022-06-10 19:31:10|615.09|612.69|613.68|611.28|615.09|612.69|613.68|611.28|0
1654889480000|2022-06-10 19:31:20|613.48|611.08|612.48|610.08|613.48|611.08|612.48|610.08|0
1654889490000|2022-06-10 19:31:30|611.87|609.47|611.37|608.97|611.87|609.47|611.27|608.87|0
1654889500000|2022-06-10 19:31:40|611.47|609.07|613.48|611.08|613.48|611.08|611.47|609.07|0
1654889510000|2022-06-10 19:31:50|613.68|611.28|613.28|610.88|614.29|611.89|613.28|610.88|0
1654889520000|2022-06-10 19:32:00|613.08|610.68|612.68|610.28|613.08|610.68|612.48|610.08|0
1654889530000|2022-06-10 19:32:10|612.07|609.67|611.87|609.47|612.07|609.67|611.87|609.47|0
1654889540000|2022-06-10 19:32:20|612.48|610.08|611.67|609.27|612.68|610.28|611.67|609.27|0
1654889550000|2022-06-10 19:32:30|611.47|609.07|612.68|610.28|612.68|610.28|611.47|609.07|0
1654889560000|2022-06-10 19:32:40|612.88|610.48|613.48|611.08|613.48|611.08|612.68|610.28|0
1654889570000|2022-06-10 19:32:50|613.28|610.88|614.69|612.29|614.69|612.29|613.28|610.88|0
1654889580000|2022-06-10 19:33:00|615.3|612.9|616.1|613.7|616.1|613.7|615.3|612.9|0
1654889590000|2022-06-10 19:33:10|616.51|614.11|616.1|613.7|616.71|614.31|616.1|613.7|0
1654889600000|2022-06-10 19:33:20|616.3|613.9|616.3|613.9|616.3|613.9|615.3|612.9|0
1654889610000|2022-06-10 19:33:30|616.71|614.31|617.11|614.71|617.11|614.71|616.3|613.9|0
1654889620000|2022-06-10 19:33:40|617.31|614.91|616.71|614.31|617.51|615.11|616.71|614.31|0
1654889630000|2022-06-10 19:33:50|617.11|614.71|617.11|614.71|617.31|614.91|617.11|614.71|0
1654889640000|2022-06-10 19:34:00|616.71|614.31|616|613.6|617.31|614.91|616|613.6|0
1654889650000|2022-06-10 19:34:10|615.9|613.5|615.09|612.69|615.9|613.5|615.09|612.69|0
1654889660000|2022-06-10 19:34:20|614.89|612.49|614.69|612.29|614.89|612.49|614.69|612.29|0
1654889670000|2022-06-10 19:34:30|614.49|612.09|614.49|612.09|614.49|612.09|613.99|611.59|0
1654889680000|2022-06-10 19:34:40|614.69|612.29|615.7|613.3|615.7|613.3|614.69|612.29|0
1654889690000|2022-06-10 19:34:50|616.71|614.31|616.3|613.9|616.71|614.31|616.3|613.9|0
1654889700000|2022-06-10 19:35:00|616.51|614.11|615.29|612.89|616.51|614.11|615.29|612.89|0
1654889710000|2022-06-10 19:35:10|615.7|613.3|615.29|612.89|615.7|613.3|615.09|612.69|0
1654889720000|2022-06-10 19:35:20|615.5|613.1|615.5|613.1|615.5|613.1|615.09|612.69|0
1654889730000|2022-06-10 19:35:30|616.3|613.9|616.91|614.51|616.91|614.51|616.3|613.9|0
1654889740000|2022-06-10 19:35:40|617.51|615.11|617.72|615.32|617.92|615.52|617.51|615.11|0
1654889750000|2022-06-10 19:35:50|618.32|615.92|617.11|614.71|618.52|616.12|617.11|614.71|0
1654889760000|2022-06-10 19:36:00|616.41|614.01|614.69|612.29|616.41|614.01|614.69|612.29|0
1654889770000|2022-06-10 19:36:10|615.09|612.69|613.48|611.08|615.09|612.69|613.48|611.08|0
1654889780000|2022-06-10 19:36:20|612.88|610.48|613.48|611.08|613.48|611.08|612.88|610.48|0
1654889790000|2022-06-10 19:36:30|613.28|610.88|612.88|610.48|613.48|611.08|612.88|610.48|0
1654889800000|2022-06-10 19:36:40|613.08|610.68|613.48|611.08|613.48|611.08|613.08|610.68|0
1654889810000|2022-06-10 19:36:50|613.28|610.88|613.08|610.68|613.28|610.88|612.98|610.58|0
1654889820000|2022-06-10 19:37:00|612.68|610.28|612.47|610.07|612.68|610.28|612.47|610.07|0
1654889830000|2022-06-10 19:37:10|611.67|609.27|610.46|608.06|611.67|609.27|610.46|608.06|0
1654889840000|2022-06-10 19:37:20|610.06|607.66|610.87|608.47|610.87|608.47|610.06|607.66|0
1654889850000|2022-06-10 19:37:30|610.06|607.66|609.26|606.86|610.06|607.66|609.26|606.86|0
1654889860000|2022-06-10 19:37:40|609.86|607.46|609.66|607.26|609.86|607.46|609.66|607.26|0
1654889870000|2022-06-10 19:37:50|610.26|607.86|611.47|609.07|611.47|609.07|610.26|607.86|0
1654889880000|2022-06-10 19:38:00|611.67|609.27|611.07|608.67|611.67|609.27|610.87|608.47|0
1654889890000|2022-06-10 19:38:10|610.87|608.47|611.47|609.07|611.67|609.27|610.87|608.47|0
1654889900000|2022-06-10 19:38:20|612.27|609.87|613.59|611.19|613.59|611.19|612.27|609.87|0
1654889910000|2022-06-10 19:38:30|613.68|611.28|613.68|611.28|613.88|611.48|613.68|611.28|0
1654889920000|2022-06-10 19:38:40|613.88|611.48|611.27|608.87|613.88|611.48|611.27|608.87|0
1654889930000|2022-06-10 19:38:50|611.87|609.47|610.26|607.86|611.87|609.47|609.66|607.26|0
1654889940000|2022-06-10 19:39:00|610.87|608.47|611.87|609.47|611.87|609.47|610.87|608.47|0
1654889950000|2022-06-10 19:39:10|611.47|609.07|610.06|607.66|611.47|609.07|610.06|607.66|0
1654889960000|2022-06-10 19:39:20|610.26|607.86|610.87|608.47|610.87|608.47|610.26|607.86|0
1654889970000|2022-06-10 19:39:30|610.46|608.06|611.87|609.47|611.87|609.47|610.46|608.06|0
1654889980000|2022-06-10 19:39:40|611.47|609.07|613.08|610.68|613.08|610.68|611.47|609.07|0
1654889990000|2022-06-10 19:39:50|613.28|610.88|613.48|611.08|613.48|611.08|613.28|610.88|0
1654890000000|2022-06-10 19:40:00|613.88|611.48|613.88|611.48|614.49|612.09|613.88|611.48|0
1654890010000|2022-06-10 19:40:10|613.08|610.68|612.47|610.07|613.08|610.68|612.27|609.87|0
1654890020000|2022-06-10 19:40:20|612.27|609.87|613.28|610.88|613.28|610.88|612.07|609.67|0
1654890030000|2022-06-10 19:40:30|613.08|610.68|614.08|611.68|614.08|611.68|613.08|610.68|0
1654890040000|2022-06-10 19:40:40|614.49|612.09|614.29|611.89|614.49|612.09|614.08|611.68|0
1654890050000|2022-06-10 19:40:50|614.08|611.68|611.67|609.27|614.08|611.68|611.67|609.27|0
1654890060000|2022-06-10 19:41:00|611.87|609.47|613.68|611.28|613.68|611.28|611.87|609.47|0
1654890070000|2022-06-10 19:41:10|613.88|611.48|613.48|611.08|613.88|611.48|613.28|610.88|0
1654890080000|2022-06-10 19:41:20|614.69|612.29|615.29|612.89|615.29|612.89|614.49|612.09|0
1654890090000|2022-06-10 19:41:30|615.49|613.09|614.69|612.29|615.49|613.09|614.69|612.29|0
1654890100000|2022-06-10 19:41:40|614.99|612.59|616.1|613.7|616.1|613.7|614.99|612.59|0
1654890110000|2022-06-10 19:41:50|616.3|613.9|616.3|613.9|616.7|614.3|616.3|613.9|0
1654890120000|2022-06-10 19:42:00|616.61|614.21|616.91|614.51|616.91|614.51|616.5|614.1|0
1654890130000|2022-06-10 19:42:10|616.7|614.3|617.42|615.02|617.51|615.11|616.7|614.3|0
1654890140000|2022-06-10 19:42:20|617.92|615.52|618.93|616.53|618.93|616.53|617.92|615.52|0
1654890150000|2022-06-10 19:42:30|619.33|616.93|619.94|617.54|619.94|617.54|619.33|616.93|0
1654890160000|2022-06-10 19:42:40|620.75|618.35|619.94|617.54|620.95|618.55|619.94|617.54|0
1654890170000|2022-06-10 19:42:50|619.13|616.73|620.14|617.74|620.14|617.74|619.13|616.73|0
1654890180000|2022-06-10 19:43:00|620.75|618.35|621.15|618.75|621.15|618.75|620.54|618.14|0
1654890190000|2022-06-10 19:43:10|621.35|618.95|621.96|619.56|621.96|619.56|621.35|618.95|0
1654890200000|2022-06-10 19:43:20|622.16|619.76|622.16|619.76|622.37|619.97|622.16|619.76|0
1654890210000|2022-06-10 19:43:30|621.96|619.56|621.96|619.56|622.37|619.97|621.96|619.56|0
1654890220000|2022-06-10 19:43:40|622.57|620.17|622.37|619.97|622.57|620.17|622.37|619.97|0
1654890230000|2022-06-10 19:43:50|622.68|620.28|623.18|620.78|623.18|620.78|622.57|620.17|0
1654890240000|2022-06-10 19:44:00|623.38|620.98|623.79|621.39|623.79|621.39|623.38|620.98|0
1654890250000|2022-06-10 19:44:10|623.58|621.18|623.38|620.98|623.58|621.18|623.38|620.98|0
1654890260000|2022-06-10 19:44:20|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1654890270000|2022-06-10 19:44:30|623.38|620.98|622.77|620.37|623.38|620.98|622.77|620.37|0
1654890280000|2022-06-10 19:44:40|621.76|619.36|621.56|619.16|621.76|619.36|621.35|618.95|0
1654890290000|2022-06-10 19:44:50|621.76|619.36|621.96|619.56|621.96|619.56|621.15|618.75|0
1654890300000|2022-06-10 19:45:00|621.86|619.46|622.37|619.97|622.37|619.97|621.76|619.36|0
1654890310000|2022-06-10 19:45:10|622.16|619.76|621.96|619.56|622.16|619.76|621.96|619.56|0
1654890320000|2022-06-10 19:45:20|621.15|618.75|623.38|620.98|623.38|620.98|621.15|618.75|0
1654890330000|2022-06-10 19:45:30|624.4|622|623.58|621.18|624.4|622|623.58|621.18|0
1654890340000|2022-06-10 19:45:40|624.8|622.4|624.6|622.2|624.8|622.4|624.4|622|0
1654890350000|2022-06-10 19:45:50|625|622.6|625.61|623.21|625.82|623.42|625|622.6|0
1654890360000|2022-06-10 19:46:00|625.41|623.01|626.83|624.43|626.83|624.43|625.41|623.01|0
1654890370000|2022-06-10 19:46:10|627.24|624.84|627.24|624.84|627.85|625.45|627.24|624.84|0
1654890380000|2022-06-10 19:46:20|627.44|625.04|627.85|625.45|628.05|625.65|627.44|625.04|0
1654890390000|2022-06-10 19:46:30|627.65|625.25|627.04|624.64|627.75|625.35|627.04|624.64|0
1654890400000|2022-06-10 19:46:40|627.44|625.04|628.26|625.86|628.26|625.86|627.44|625.04|0
1654890410000|2022-06-10 19:46:50|628.66|626.26|629.68|627.28|629.68|627.28|628.66|626.26|0
1654890420000|2022-06-10 19:47:00|628.66|626.26|628.87|626.47|628.87|626.47|628.66|626.26|0
1654890430000|2022-06-10 19:47:10|629.68|627.28|629.99|627.59|630.29|627.89|629.38|626.98|0
1654890440000|2022-06-10 19:47:20|629.28|626.88|628.26|625.86|629.28|626.88|628.26|625.86|0
1654890450000|2022-06-10 19:47:30|629.07|626.67|629.68|627.28|629.89|627.49|629.07|626.67|0
1654890460000|2022-06-10 19:47:40|628.26|625.86|628.46|626.06|629.28|626.88|628.26|625.86|0
1654890470000|2022-06-10 19:47:50|628.05|625.65|628.46|626.06|628.46|626.06|628.05|625.65|0
1654890480000|2022-06-10 19:48:00|628.66|626.26|628.26|625.86|628.87|626.47|628.26|625.86|0
1654890490000|2022-06-10 19:48:10|628.16|625.76|628.87|626.47|628.87|626.47|627.85|625.45|0
1654890500000|2022-06-10 19:48:20|628.66|626.26|629.68|627.28|629.68|627.28|628.66|626.26|0
1654890510000|2022-06-10 19:48:30|629.48|627.08|630.5|628.1|630.5|628.1|629.48|627.08|0
1654890520000|2022-06-10 19:48:40|630.7|628.3|630.5|628.1|630.91|628.51|630.5|628.1|0
1654890530000|2022-06-10 19:48:50|629.89|627.49|629.68|627.28|629.89|627.49|629.48|627.08|0
1654890540000|2022-06-10 19:49:00|629.48|627.08|629.27|626.87|629.48|627.08|629.27|626.87|0
1654890550000|2022-06-10 19:49:10|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1654890560000|2022-06-10 19:49:20|627.85|625.45|628.46|626.06|628.66|626.26|627.85|625.45|0
1654890570000|2022-06-10 19:49:30|628.26|625.86|629.48|627.08|629.48|627.08|628.26|625.86|0
1654890580000|2022-06-10 19:49:40|630.09|627.69|630.7|628.3|630.7|628.3|630.09|627.69|0
1654890590000|2022-06-10 19:49:50|630.91|628.51|630.91|628.51|631.31|628.91|630.91|628.51|0
1654890600000|2022-06-10 19:50:00|631.72|629.32|628.05|625.65|631.72|629.32|628.05|625.65|0
1654890610000|2022-06-10 19:50:10|625.21|622.81|627.24|624.84|627.24|624.84|625|622.6|0
1654890620000|2022-06-10 19:50:20|626.22|623.82|629.89|627.49|629.89|627.49|626.22|623.82|0
1654890630000|2022-06-10 19:50:30|629.48|627.08|630.5|628.1|630.5|628.1|628.87|626.47|0
1654890640000|2022-06-10 19:50:40|630.7|628.3|631.52|629.12|632.13|629.73|630.7|628.3|0
1654890650000|2022-06-10 19:50:50|631.21|628.81|630.09|627.69|631.21|628.81|629.68|627.28|0
1654890660000|2022-06-10 19:51:00|628.87|626.47|627.44|625.04|628.87|626.47|627.44|625.04|0
1654890670000|2022-06-10 19:51:10|626.63|624.23|626.63|624.23|626.63|624.23|626.22|623.82|0
1654890680000|2022-06-10 19:51:20|626.43|624.03|627.24|624.84|627.24|624.84|626.43|624.03|0
1654890690000|2022-06-10 19:51:30|626.02|623.62|627.24|624.84|627.44|625.04|626.02|623.62|0
1654890700000|2022-06-10 19:51:40|627.85|625.45|629.27|626.87|629.27|626.87|627.85|625.45|0
1654890710000|2022-06-10 19:51:50|629.48|627.08|629.27|626.87|630.09|627.69|629.27|626.87|0
1654890720000|2022-06-10 19:52:00|628.46|626.06|627.85|625.45|629.68|627.28|627.85|625.45|0
1654890730000|2022-06-10 19:52:10|628.05|625.65|627.65|625.25|628.05|625.65|627.03|624.63|0
1654890740000|2022-06-10 19:52:20|627.24|624.84|627.85|625.45|627.85|625.45|627.24|624.84|0
1654890750000|2022-06-10 19:52:30|627.65|625.25|627.64|625.24|627.65|625.25|626.63|624.23|0
1654890760000|2022-06-10 19:52:40|628.05|625.65|628.87|626.47|628.87|626.47|628.05|625.65|0
1654890770000|2022-06-10 19:52:50|628.66|626.26|629.48|627.08|629.48|627.08|628.66|626.26|0
1654890780000|2022-06-10 19:53:00|629.68|627.28|629.88|627.48|629.88|627.48|629.68|627.28|0
1654890790000|2022-06-10 19:53:10|629.48|627.08|628.46|626.06|629.48|627.08|628.46|626.06|0
1654890800000|2022-06-10 19:53:20|629.18|626.78|629.88|627.48|629.88|627.48|629.07|626.67|0
1654890810000|2022-06-10 19:53:30|630.09|627.69|629.27|626.87|630.09|627.69|629.27|626.87|0
1654890820000|2022-06-10 19:53:40|628.66|626.26|628.05|625.65|628.87|626.47|628.05|625.65|0
1654890830000|2022-06-10 19:53:50|627.44|625.04|626.9|624.5|627.44|625.04|626.29|623.89|0
1654890840000|2022-06-10 19:54:00|628.47|626.07|628.88|626.48|628.88|626.48|627.65|625.25|0
1654890850000|2022-06-10 19:54:10|629.49|627.09|630.04|627.64|630.85|628.45|629.49|627.09|0
1654890860000|2022-06-10 19:54:20|630.85|628.45|630.04|627.64|630.85|628.45|630.04|627.64|0
1654890870000|2022-06-10 19:54:30|630.44|628.04|631.05|628.65|631.05|628.65|630.44|628.04|0
1654890880000|2022-06-10 19:54:40|632.69|630.29|630.44|628.04|632.69|630.29|630.44|628.04|0
1654890890000|2022-06-10 19:54:50|630.85|628.45|629.83|627.43|631.05|628.65|629.83|627.43|0
1654890900000|2022-06-10 19:55:00|629.63|627.23|627.8|625.4|629.63|627.23|627.8|625.4|0
1654890910000|2022-06-10 19:55:10|627.59|625.19|629.22|626.82|629.22|626.82|627.59|625.19|0
1654890920000|2022-06-10 19:55:20|631.05|628.65|632.07|629.67|632.07|629.67|631.05|628.65|0
1654890930000|2022-06-10 19:55:30|631.67|629.27|632.18|629.78|632.18|629.78|631.26|628.86|0
1654890940000|2022-06-10 19:55:40|631.26|628.86|631.87|629.47|631.87|629.47|631.26|628.86|0
1654890950000|2022-06-10 19:55:50|632.07|629.67|631.67|629.27|632.07|629.67|631.26|628.86|0
1654890960000|2022-06-10 19:56:00|631.46|629.06|632.48|630.08|632.48|630.08|631.46|629.06|0
1654890970000|2022-06-10 19:56:10|633.09|630.69|632.89|630.49|633.09|630.69|632.69|630.29|0
1654890980000|2022-06-10 19:56:20|632.28|629.88|632.28|629.88|632.69|630.29|632.28|629.88|0
1654890990000|2022-06-10 19:56:30|632.89|630.49|633.3|630.9|633.3|630.9|632.89|630.49|0
1654891000000|2022-06-10 19:56:40|633.5|631.1|633.5|631.1|633.5|631.1|633.09|630.69|0
1654891010000|2022-06-10 19:56:50|633.09|630.69|632.89|630.49|633.2|630.8|632.89|630.49|0
1654891020000|2022-06-10 19:57:00|633.09|630.69|632.89|630.49|633.09|630.69|632.69|630.29|0
1654891030000|2022-06-10 19:57:10|632.69|630.29|632.69|630.29|632.89|630.49|632.48|630.08|0
1654891050000|2022-06-10 19:57:30|632.89|630.49|632.28|629.88|632.89|630.49|632.28|629.88|0
1654891060000|2022-06-10 19:57:40|632.48|630.08|632.07|629.67|632.59|630.19|632.07|629.67|0
1654891070000|2022-06-10 19:57:50|632.89|630.49|632.48|630.08|632.89|630.49|632.07|629.67|0
1654891080000|2022-06-10 19:58:00|633.09|630.69|633.3|630.9|633.3|630.9|632.69|630.29|0
1654891090000|2022-06-10 19:58:10|633.5|631.1|632.07|629.67|633.5|631.1|632.07|629.67|0
1654891100000|2022-06-10 19:58:20|633.09|630.69|632.89|630.49|633.3|630.9|632.68|630.28|0
1654891110000|2022-06-10 19:58:30|633.5|631.1|632.68|630.28|633.5|631.1|632.68|630.28|0
1654891120000|2022-06-10 19:58:40|633.2|630.8|633.09|630.69|633.3|630.9|633.09|630.69|0
1654891130000|2022-06-10 19:58:50|633.3|630.9|633.71|631.31|633.71|631.31|633.3|630.9|0
1654891140000|2022-06-10 19:59:00|634.11|631.71|633.91|631.51|634.11|631.71|633.91|631.51|0
1654891150000|2022-06-10 19:59:10|634.32|631.92|635.75|633.35|635.75|633.35|634.32|631.92|0
1654891160000|2022-06-10 19:59:20|636.57|634.17|637.39|634.99|637.39|634.99|636.57|634.17|0
1654891170000|2022-06-10 19:59:30|637.59|635.19|639.64|637.24|639.64|637.24|637.59|635.19|0
1654891180000|2022-06-10 19:59:40|639.44|637.04|638.82|636.42|639.64|637.24|638.82|636.42|0
1654891190000|2022-06-10 19:59:50|640.26|637.86|640.87|638.47|640.87|638.47|639.85|637.45|0
1654891200000|2022-06-10 20:00:00|640.77|638.37|638.62|636.22|640.77|638.37|638.31|635.91|0
1654891210000|2022-06-10 20:00:10|640.05|637.65|640.57|638.17|640.57|638.17|639.85|637.45|0
1654891220000|2022-06-10 20:00:20|640.67|638.27|640.67|638.27|641.08|638.68|640.67|638.27|0
1654891230000|2022-06-10 20:00:30|640.87|638.47|641.9|639.5|642.01|639.61|640.87|638.47|0
1654891240000|2022-06-10 20:00:40|642.31|639.91|641.49|639.09|642.31|639.91|641.49|639.09|0
1654891250000|2022-06-10 20:00:50|641.69|639.29|641.08|638.68|641.69|639.29|641.08|638.68|0
1654891260000|2022-06-10 20:01:00|640.87|638.47|640.67|638.27|640.87|638.47|640.67|638.27|0
1654891270000|2022-06-10 20:01:10|640.46|638.06|639.95|637.55|640.46|638.06|639.95|637.55|0
1654891280000|2022-06-10 20:01:20|639.23|636.83|639.64|637.24|639.64|637.24|639.23|636.83|0
1654891290000|2022-06-10 20:01:30|639.85|637.45|639.64|637.24|639.85|637.45|639.44|637.04|0
1654891300000|2022-06-10 20:01:40|639.44|637.04|639.23|636.83|639.44|637.04|639.03|636.63|0
1654891310000|2022-06-10 20:01:50|639.03|636.63|638.41|636.01|639.03|636.63|638.41|636.01|0
1654891320000|2022-06-10 20:02:00|638.82|636.42|639.64|637.24|639.64|637.24|638.82|636.42|0
1654891330000|2022-06-10 20:02:10|638.73|636.33|639.14|636.74|639.14|636.74|638.73|636.33|0
1654891340000|2022-06-10 20:02:20|638.84|636.44|638.53|636.13|638.84|636.44|638.32|635.92|0
1654891350000|2022-06-10 20:02:30|638.32|635.92|637.7|635.3|638.32|635.92|637.7|635.3|0
1654891360000|2022-06-10 20:02:40|637.5|635.1|636.88|634.48|637.5|635.1|636.88|634.48|0
1654891370000|2022-06-10 20:02:50|636.68|634.28|636.26|633.86|636.68|634.28|636.26|633.86|0
1654891380000|2022-06-10 20:03:00|636.17|633.77|635.85|633.45|636.17|633.77|635.85|633.45|0
1654891390000|2022-06-10 20:03:10|635.65|633.25|634.83|632.43|635.65|633.25|634.83|632.43|0
1654891400000|2022-06-10 20:03:20|634.42|632.02|633.6|631.2|634.42|632.02|633.6|631.2|0
1654891410000|2022-06-10 20:03:30|633.8|631.4|633.39|630.99|633.8|631.4|632.98|630.58|0
1654891420000|2022-06-10 20:03:40|633.6|631.2|632.78|630.38|633.6|631.2|632.78|630.38|0
1654891430000|2022-06-10 20:03:50|632.37|629.97|632.78|630.38|632.78|630.38|632.37|629.97|0
1654891440000|2022-06-10 20:04:00|632.98|630.58|632.78|630.38|632.98|630.58|632.78|630.38|0
1654891450000|2022-06-10 20:04:10|632.57|630.17|632.78|630.38|632.78|630.38|632.57|630.17|0
1654891460000|2022-06-10 20:04:20|632.57|630.17|633.19|630.79|633.19|630.79|632.57|630.17|0
1654891470000|2022-06-10 20:04:30|632.78|630.38|633.39|630.99|633.39|630.99|632.78|630.38|0
1654891480000|2022-06-10 20:04:40|633.19|630.79|633.39|630.99|633.39|630.99|633.19|630.79|0
1654891490000|2022-06-10 20:04:50|633.91|631.51|632.16|629.76|633.91|631.51|632.16|629.76|0
1654891500000|2022-06-10 20:05:00|631.96|629.56|631.96|629.56|632.16|629.76|631.96|629.56|0
1654891510000|2022-06-10 20:05:10|632.16|629.76|632.47|630.07|632.47|630.07|632.16|629.76|0
1654891520000|2022-06-10 20:05:20|632.88|630.48|633.8|631.4|633.8|631.4|632.88|630.48|0
1654891530000|2022-06-10 20:05:30|633.39|630.99|633.8|631.4|634.01|631.61|633.39|630.99|0
1654891540000|2022-06-10 20:05:40|634.01|631.61|634.01|631.61|634.01|631.61|634.01|631.61|0
1654891550000|2022-06-10 20:05:50|633.8|631.4|633.59|631.19|633.8|631.4|633.59|631.19|0
1654891560000|2022-06-10 20:06:00|633.8|631.4|633.8|631.4|633.8|631.4|633.59|631.19|0
1654891570000|2022-06-10 20:06:10|633.91|631.51|633.8|631.4|634.11|631.71|633.8|631.4|0
1654891580000|2022-06-10 20:06:20|633.59|631.19|633.59|631.19|633.8|631.4|633.39|630.99|0
1654891590000|2022-06-10 20:06:30|633.8|631.4|634|631.6|634|631.6|633.8|631.4|0
1654891610000|2022-06-10 20:06:50|633.91|631.51|633.59|631.19|633.91|631.51|633.59|631.19|0
1654891620000|2022-06-10 20:07:00|633.8|631.4|633.59|631.19|633.91|631.51|633.59|631.19|0
1654891630000|2022-06-10 20:07:10|633.8|631.4|633.8|631.4|633.8|631.4|633.39|630.99|0
1654891640000|2022-06-10 20:07:20|633.91|631.51|633.91|631.51|634|631.6|633.91|631.51|0
1654891650000|2022-06-10 20:07:30|633.59|631.19|633.59|631.19|633.8|631.4|633.59|631.19|0
1654891660000|2022-06-10 20:07:40|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1654891670000|2022-06-10 20:07:50|633.18|630.78|632.88|630.48|633.29|630.89|632.88|630.48|0
1654891680000|2022-06-10 20:08:00|632.57|630.17|631.95|629.55|632.57|630.17|631.95|629.55|0
1654891690000|2022-06-10 20:08:10|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1654891700000|2022-06-10 20:08:20|632.16|629.76|632.57|630.17|632.57|630.17|631.95|629.55|0
1654891710000|2022-06-10 20:08:30|632.16|629.76|631.95|629.55|632.16|629.76|631.95|629.55|0
1654891720000|2022-06-10 20:08:40|632.16|629.76|632.16|629.76|632.16|629.76|632.16|629.76|0
1654891730000|2022-06-10 20:08:50|631.95|629.55|632.16|629.76|632.36|629.96|631.75|629.35|0
1654891740000|2022-06-10 20:09:00|631.86|629.46|632.16|629.76|632.36|629.96|631.86|629.46|0
1654891750000|2022-06-10 20:09:10|632.57|630.17|633.18|630.78|633.18|630.78|632.57|630.17|0
1654891760000|2022-06-10 20:09:20|633.39|630.99|633.59|631.19|633.59|631.19|633.39|630.99|0
1654891770000|2022-06-10 20:09:30|633.8|631.4|633.8|631.4|633.8|631.4|633.59|631.19|0
1654891780000|2022-06-10 20:09:40|633.59|631.19|632.77|630.37|633.59|631.19|632.57|630.17|0
1654891790000|2022-06-10 20:09:50|633.09|630.69|632.98|630.58|633.18|630.78|632.98|630.58|0
1654891800000|2022-06-10 20:10:00|632.77|630.37|632.57|630.17|632.77|630.37|632.47|630.07|0
1654891810000|2022-06-10 20:10:10|632.77|630.37|632.68|630.28|632.77|630.37|632.68|630.28|0
1654891820000|2022-06-10 20:10:20|632.57|630.17|632.36|629.96|632.57|630.17|632.36|629.96|0
1654891830000|2022-06-10 20:10:30|632.57|630.17|632.57|630.17|632.57|630.17|632.36|629.96|0
1654891840000|2022-06-10 20:10:40|632.68|630.28|632.57|630.17|632.77|630.37|632.57|630.17|0
1654891850000|2022-06-10 20:10:50|632.36|629.96|633.18|630.78|633.18|630.78|632.36|629.96|0
1654891860000|2022-06-10 20:11:00|633.59|631.19|633.39|630.99|633.59|631.19|633.39|630.99|0
1654891870000|2022-06-10 20:11:10|633.59|631.19|633.7|631.3|633.7|631.3|633.59|631.19|0
1654891880000|2022-06-10 20:11:20|633.59|631.19|632.77|630.37|633.59|631.19|632.77|630.37|0
1654891890000|2022-06-10 20:11:30|632.57|630.17|632.36|629.96|632.77|630.37|632.36|629.96|0
1654891900000|2022-06-10 20:11:40|632.67|630.27|632.27|629.87|632.67|630.27|632.27|629.87|0
1654891910000|2022-06-10 20:11:50|632.36|629.96|632.16|629.76|632.36|629.96|632.16|629.76|0
1654891920000|2022-06-10 20:12:00|632.36|629.96|632.36|629.96|632.36|629.96|632.36|629.96|0
1654891930000|2022-06-10 20:12:10|632.16|629.76|632.16|629.76|632.36|629.96|632.16|629.76|0
1654891940000|2022-06-10 20:12:20|632.47|630.07|632.16|629.76|632.47|630.07|632.16|629.76|0
1654891950000|2022-06-10 20:12:30|631.95|629.55|632.16|629.76|632.16|629.76|631.95|629.55|0
1654891960000|2022-06-10 20:12:40|631.95|629.55|631.54|629.14|631.95|629.55|631.34|628.94|0
1654891970000|2022-06-10 20:12:50|631.34|628.94|632.49|630.09|632.49|630.09|631.34|628.94|0
1654891980000|2022-06-10 20:13:00|632.08|629.68|633.16|630.76|633.16|630.76|632.08|629.68|0
1654891990000|2022-06-10 20:13:10|632.21|629.81|632.21|629.81|632.41|630.01|632.21|629.81|0
1654892000000|2022-06-10 20:13:20|632.62|630.22|632.82|630.42|633.02|630.62|632.62|630.22|0
1654892010000|2022-06-10 20:13:30|632.62|630.22|632.41|630.01|633.02|630.62|632.41|630.01|0
1654892020000|2022-06-10 20:13:40|632.62|630.22|632.21|629.81|632.62|630.22|632.21|629.81|0
1654892030000|2022-06-10 20:13:50|632|629.6|632|629.6|632|629.6|632|629.6|0
1654892040000|2022-06-10 20:14:00|632.21|629.81|632.62|630.22|632.62|630.22|632.21|629.81|0
1654892050000|2022-06-10 20:14:10|632.21|629.81|632.31|629.91|632.41|630.01|632.21|629.81|0
1654892060000|2022-06-10 20:14:20|632.41|630.01|631.8|629.4|632.41|630.01|631.8|629.4|0
1654892070000|2022-06-10 20:14:30|632|629.6|631.8|629.4|632|629.6|631.8|629.4|0
1654892080000|2022-06-10 20:14:40|631.7|629.3|631.7|629.3|631.7|629.3|631.7|629.3|0
1654892090000|2022-06-10 20:14:50|631.8|629.4|632|629.6|632|629.6|631.8|629.4|0
1654892110000|2022-06-10 20:15:10|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1655079990000|2022-06-13 00:26:30|678.92|676.12|678.82|676.02|678.92|676.12|678.72|675.92|0
1655080000000|2022-06-13 00:26:40|678.92|676.12|678.92|676.12|678.92|676.12|678.92|676.12|0
1655080020000|2022-06-13 00:27:00|678.72|675.92|678.72|675.92|678.72|675.92|678.72|675.92|0
1655080030000|2022-06-13 00:27:10|678.82|676.02|678.51|675.71|678.82|676.02|678.51|675.71|0
1655080040000|2022-06-13 00:27:20|678.3|675.5|678.09|675.29|678.3|675.5|678.09|675.29|0
1655080060000|2022-06-13 00:27:40|677.88|675.08|677.88|675.08|677.88|675.08|677.88|675.08|0
1655080070000|2022-06-13 00:27:50|677.46|674.66|677.25|674.45|677.46|674.66|677.04|674.24|0
1655080080000|2022-06-13 00:28:00|677.46|674.66|677.25|674.45|677.46|674.66|677.25|674.45|0
1655080090000|2022-06-13 00:28:10|677.36|674.56|677.25|674.45|677.36|674.56|677.25|674.45|0
1655080100000|2022-06-13 00:28:20|677.04|674.24|677.04|674.24|677.04|674.24|676.83|674.03|0
1655080110000|2022-06-13 00:28:30|677.25|674.45|677.36|674.56|677.46|674.66|677.25|674.45|0
1655080120000|2022-06-13 00:28:40|677.25|674.45|677.67|674.87|677.67|674.87|677.25|674.45|0
1655080130000|2022-06-13 00:28:50|677.78|674.98|678.09|675.29|678.3|675.5|677.78|674.98|0
1655080140000|2022-06-13 00:29:00|678.3|675.5|678.09|675.29|678.3|675.5|678.09|675.29|0
1655080160000|2022-06-13 00:29:20|677.88|675.08|677.88|675.08|677.88|675.08|677.88|675.08|0
1655080180000|2022-06-13 00:29:40|678.77|675.97|678.87|676.07|678.87|676.07|678.77|675.97|0
1655080190000|2022-06-13 00:29:50|678.97|676.17|679.18|676.38|679.18|676.38|678.97|676.17|0
1655080200000|2022-06-13 00:30:00|679.29|676.49|678.97|676.17|679.29|676.49|678.77|675.97|0
1655080210000|2022-06-13 00:30:10|679.18|676.38|679.39|676.59|679.39|676.59|679.18|676.38|0
1655080220000|2022-06-13 00:30:20|679.18|676.38|679.6|676.8|679.71|676.91|679.18|676.38|0
1655080230000|2022-06-13 00:30:30|679.81|677.01|680.02|677.22|680.02|677.22|679.81|677.01|0
1655080250000|2022-06-13 00:30:50|679.81|677.01|679.81|677.01|679.81|677.01|679.81|677.01|0
1655080260000|2022-06-13 00:31:00|680.02|677.22|680.02|677.22|680.02|677.22|680.02|677.22|0
1655080270000|2022-06-13 00:31:10|679.71|676.91|679.71|676.91|679.71|676.91|679.6|676.8|0
1655080280000|2022-06-13 00:31:20|679.6|676.8|679.6|676.8|679.6|676.8|679.6|676.8|0
1655080300000|2022-06-13 00:31:40|679.5|676.7|679.5|676.7|679.5|676.7|679.5|676.7|0
1655080310000|2022-06-13 00:31:50|679.39|676.59|679.71|676.91|679.71|676.91|679.39|676.59|0
1655080320000|2022-06-13 00:32:00|679.81|677.01|680.02|677.22|680.02|677.22|679.81|677.01|0
1655080330000|2022-06-13 00:32:10|679.92|677.12|680.02|677.22|680.02|677.22|679.92|677.12|0
1655080340000|2022-06-13 00:32:20|680.23|677.43|680.23|677.43|680.23|677.43|680.23|677.43|0
1655080350000|2022-06-13 00:32:30|680.13|677.33|680.44|677.64|680.44|677.64|680.13|677.33|0
1655080360000|2022-06-13 00:32:40|680.23|677.43|680.23|677.43|680.23|677.43|680.23|677.43|0
1655080370000|2022-06-13 00:32:50|680.44|677.64|680.44|677.64|680.44|677.64|680.44|677.64|0
1655080380000|2022-06-13 00:33:00|680.23|677.43|680.23|677.43|680.23|677.43|680.23|677.43|0
1655080390000|2022-06-13 00:33:10|680.34|677.54|680.23|677.43|680.34|677.54|680.23|677.43|0
1655080410000|2022-06-13 00:33:30|680.13|677.33|680.23|677.43|680.23|677.43|680.02|677.22|0
1655080420000|2022-06-13 00:33:40|680.02|677.22|680.02|677.22|680.02|677.22|680.02|677.22|0
1655080430000|2022-06-13 00:33:50|679.39|676.59|679.5|676.7|679.5|676.7|679.39|676.59|0
1655080440000|2022-06-13 00:34:00|679.39|676.59|679.6|676.8|679.6|676.8|679.39|676.59|0
1655080450000|2022-06-13 00:34:10|679.39|676.59|679.39|676.59|679.39|676.59|679.39|676.59|0
1655080460000|2022-06-13 00:34:20|679.29|676.49|678.97|676.17|679.29|676.49|678.97|676.17|0
1655080470000|2022-06-13 00:34:30|678.25|675.45|678.66|675.86|678.66|675.86|678.25|675.45|0
1655080480000|2022-06-13 00:34:40|678.55|675.75|678.76|675.96|678.76|675.96|678.55|675.75|0
1655080490000|2022-06-13 00:34:50|678.55|675.75|678.35|675.55|678.55|675.75|678.35|675.55|0
1655080500000|2022-06-13 00:35:00|678.14|675.34|678.45|675.65|678.45|675.65|677.93|675.13|0
1655080510000|2022-06-13 00:35:10|678.35|675.55|678.35|675.55|678.55|675.75|678.35|675.55|0
1655080520000|2022-06-13 00:35:20|678.76|675.96|679.18|676.38|679.18|676.38|678.76|675.96|0
1655080530000|2022-06-13 00:35:30|679.6|676.8|679.71|676.91|679.71|676.91|679.6|676.8|0
1655080540000|2022-06-13 00:35:40|679.81|677.01|680.02|677.22|680.02|677.22|679.81|677.01|0
1655080550000|2022-06-13 00:35:50|679.81|677.01|679.81|677.01|680.02|677.22|679.81|677.01|0
1655080560000|2022-06-13 00:36:00|680.02|677.22|679.81|677.01|680.02|677.22|679.81|677.01|0
1655080570000|2022-06-13 00:36:10|680.02|677.22|680.23|677.43|680.23|677.43|680.02|677.22|0
1655080590000|2022-06-13 00:36:30|680.44|677.64|680.44|677.64|680.55|677.75|680.44|677.64|0
1655080610000|2022-06-13 00:36:50|680.55|677.75|680.44|677.64|680.55|677.75|680.44|677.64|0
1655080620000|2022-06-13 00:37:00|680.65|677.85|680.65|677.85|680.65|677.85|680.65|677.85|0
1655080630000|2022-06-13 00:37:10|680.86|678.06|680.86|678.06|680.86|678.06|680.86|678.06|0
1655080640000|2022-06-13 00:37:20|680.65|677.85|680.34|677.54|680.65|677.85|680.34|677.54|0
1655080650000|2022-06-13 00:37:30|680.23|677.43|680.23|677.43|680.23|677.43|680.13|677.33|0
1655080660000|2022-06-13 00:37:40|680.02|677.22|679.6|676.8|680.02|677.22|679.5|676.7|0
1655080670000|2022-06-13 00:37:50|679.81|677.01|679.81|677.01|679.81|677.01|679.81|677.01|0
1655080680000|2022-06-13 00:38:00|679.6|676.8|679.71|676.91|679.71|676.91|679.6|676.8|0
1655080690000|2022-06-13 00:38:10|679.81|677.01|680.65|677.85|680.65|677.85|679.81|677.01|0
1655080700000|2022-06-13 00:38:20|680.44|677.64|680.23|677.43|680.44|677.64|680.23|677.43|0
1655080710000|2022-06-13 00:38:30|680.02|677.22|680.02|677.22|680.02|677.22|680.02|677.22|0
1655080720000|2022-06-13 00:38:40|680.13|677.33|680.23|677.43|680.23|677.43|680.13|677.33|0
1655080730000|2022-06-13 00:38:50|680.44|677.64|680.44|677.64|680.44|677.64|680.44|677.64|0
1655080740000|2022-06-13 00:39:00|680.23|677.43|680.23|677.43|680.34|677.54|680.23|677.43|0
1655080750000|2022-06-13 00:39:10|680.44|677.64|680.44|677.64|680.44|677.64|680.44|677.64|0
1655080760000|2022-06-13 00:39:20|680.23|677.43|680.23|677.43|680.23|677.43|680.23|677.43|0
1655080770000|2022-06-13 00:39:30|680.13|677.33|680.44|677.64|680.44|677.64|680.13|677.33|0
1655080780000|2022-06-13 00:39:40|680.34|677.54|680.23|677.43|680.34|677.54|680.23|677.43|0
1655080790000|2022-06-13 00:39:50|680.02|677.22|680.23|677.43|680.23|677.43|680.02|677.22|0
1655080800000|2022-06-13 00:40:00|680.13|677.33|680.23|677.43|680.23|677.43|680.13|677.33|0
1655080820000|2022-06-13 00:40:20|680.34|677.54|680.44|677.64|680.44|677.64|680.23|677.43|0
1655080830000|2022-06-13 00:40:30|680.65|677.85|680.44|677.64|680.65|677.85|680.44|677.64|0
1655080840000|2022-06-13 00:40:40|680.65|677.85|680.86|678.06|680.86|678.06|680.65|677.85|0
1655080860000|2022-06-13 00:41:00|681.07|678.27|680.86|678.06|681.07|678.27|680.86|678.06|0
1655080890000|2022-06-13 00:41:30|680.65|677.85|680.65|677.85|680.65|677.85|680.65|677.85|0
1655080900000|2022-06-13 00:41:40|680.86|678.06|680.86|678.06|680.86|678.06|680.86|678.06|0
1655080920000|2022-06-13 00:42:00|681.07|678.27|681.07|678.27|681.07|678.27|681.07|678.27|0
1655080930000|2022-06-13 00:42:10|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1655080940000|2022-06-13 00:42:20|681.06|678.26|681.06|678.26|681.06|678.26|681.06|678.26|0
1655080950000|2022-06-13 00:42:30|681.17|678.37|681.17|678.37|681.17|678.37|681.17|678.37|0
1655080960000|2022-06-13 00:42:40|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1655080980000|2022-06-13 00:43:00|681.06|678.26|681.27|678.47|681.27|678.47|681.06|678.26|0
1655080990000|2022-06-13 00:43:10|681.48|678.68|681.48|678.68|681.48|678.68|681.48|678.68|0
1655081000000|2022-06-13 00:43:20|681.69|678.89|681.48|678.68|681.69|678.89|681.48|678.68|0
1655081010000|2022-06-13 00:43:30|681.69|678.89|681.69|678.89|681.69|678.89|681.69|678.89|0
1655081020000|2022-06-13 00:43:40|681.9|679.1|681.9|679.1|681.9|679.1|681.9|679.1|0
1655081030000|2022-06-13 00:43:50|682.11|679.31|682.11|679.31|682.11|679.31|682.11|679.31|0
1655081040000|2022-06-13 00:44:00|681.9|679.1|681.9|679.1|682.11|679.31|681.9|679.1|0
1655081060000|2022-06-13 00:44:20|681.69|678.89|681.9|679.1|682.11|679.31|681.69|678.89|0
1655081070000|2022-06-13 00:44:30|682.18|678.82|682.39|679.03|682.39|679.03|682.18|678.82|0
1655081090000|2022-06-13 00:44:50|682.29|678.93|682.29|678.93|682.29|678.93|682.29|678.93|0
1655081100000|2022-06-13 00:45:00|682.18|678.82|682.81|679.45|682.81|679.45|682.18|678.82|0
1655081130000|2022-06-13 00:45:30|682.92|679.56|682.81|679.45|683.02|679.66|682.81|679.45|0
1655081140000|2022-06-13 00:45:40|683.02|679.66|683.02|679.66|683.02|679.66|683.02|679.66|0
1655081150000|2022-06-13 00:45:50|682.92|679.56|682.81|679.45|682.92|679.56|682.6|679.24|0
1655081170000|2022-06-13 00:46:10|682.6|679.24|682.6|679.24|682.6|679.24|682.6|679.24|0
1655081180000|2022-06-13 00:46:20|682.5|679.14|682.6|679.24|682.6|679.24|682.5|679.14|0
1655081190000|2022-06-13 00:46:30|682.39|679.03|682.39|679.03|682.39|679.03|682.39|679.03|0
1655081200000|2022-06-13 00:46:40|682.6|679.24|682.6|679.24|682.6|679.24|682.6|679.24|0
1655081210000|2022-06-13 00:46:50|682.71|679.35|682.81|679.45|682.81|679.45|682.71|679.35|0
1655081220000|2022-06-13 00:47:00|683.02|679.66|683.23|679.87|683.23|679.87|683.02|679.66|0
1655081230000|2022-06-13 00:47:10|682.81|679.45|683.02|679.66|683.02|679.66|682.81|679.45|0
1655081240000|2022-06-13 00:47:20|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081270000|2022-06-13 00:47:50|683.44|680.08|683.23|679.87|683.44|680.08|683.23|679.87|0
1655081280000|2022-06-13 00:48:00|683.13|679.77|683.02|679.66|683.23|679.87|683.02|679.66|0
1655081290000|2022-06-13 00:48:10|682.81|679.45|682.71|679.35|682.81|679.45|682.71|679.35|0
1655081300000|2022-06-13 00:48:20|682.6|679.24|682.81|679.45|682.81|679.45|682.6|679.24|0
1655081310000|2022-06-13 00:48:30|682.71|679.35|682.5|679.14|682.71|679.35|682.5|679.14|0
1655081320000|2022-06-13 00:48:40|682.6|679.24|682.81|679.45|683.02|679.66|682.6|679.24|0
1655081330000|2022-06-13 00:48:50|682.6|679.24|682.6|679.24|682.6|679.24|682.6|679.24|0
1655081340000|2022-06-13 00:49:00|682.39|679.03|682.81|679.45|682.81|679.45|682.39|679.03|0
1655081350000|2022-06-13 00:49:10|682.6|679.24|682.39|679.03|682.6|679.24|682.39|679.03|0
1655081360000|2022-06-13 00:49:20|682.6|679.24|682.39|679.03|682.6|679.24|682.39|679.03|0
1655081370000|2022-06-13 00:49:30|682.6|679.24|682.6|679.24|682.6|679.24|682.6|679.24|0
1655081380000|2022-06-13 00:49:40|682.81|679.45|682.81|679.45|682.81|679.45|682.6|679.24|0
1655081390000|2022-06-13 00:49:50|682.92|679.56|683.02|679.66|683.02|679.66|682.92|679.56|0
1655081400000|2022-06-13 00:50:00|682.81|679.45|683.02|679.66|683.02|679.66|682.81|679.45|0
1655081410000|2022-06-13 00:50:10|683.23|679.87|683.13|679.77|683.23|679.87|683.13|679.77|0
1655081420000|2022-06-13 00:50:20|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081440000|2022-06-13 00:50:40|683.02|679.66|683.02|679.66|683.13|679.77|683.02|679.66|0
1655081460000|2022-06-13 00:51:00|683.13|679.77|682.81|679.45|683.13|679.77|682.81|679.45|0
1655081470000|2022-06-13 00:51:10|682.71|679.35|682.81|679.45|682.81|679.45|682.71|679.35|0
1655081480000|2022-06-13 00:51:20|683.02|679.66|682.81|679.45|683.02|679.66|682.81|679.45|0
1655081490000|2022-06-13 00:51:30|682.92|679.56|683.02|679.66|683.02|679.66|682.81|679.45|0
1655081500000|2022-06-13 00:51:40|682.92|679.56|682.81|679.45|683.02|679.66|682.81|679.45|0
1655081510000|2022-06-13 00:51:50|682.92|679.56|683.23|679.87|683.23|679.87|682.92|679.56|0
1655081520000|2022-06-13 00:52:00|683.44|680.08|683.44|680.08|683.44|680.08|683.44|680.08|0
1655081530000|2022-06-13 00:52:10|683.02|679.66|683.65|680.29|683.65|680.29|683.02|679.66|0
1655081540000|2022-06-13 00:52:20|683.86|680.5|683.44|680.08|683.86|680.5|683.44|680.08|0
1655081600000|2022-06-13 00:53:20|683.65|680.29|683.65|680.29|683.65|680.29|683.65|680.29|0
1655081610000|2022-06-13 00:53:30|683.44|680.08|683.23|679.87|683.44|680.08|683.23|679.87|0
1655081620000|2022-06-13 00:53:40|683.34|679.98|683.34|679.98|683.34|679.98|683.34|679.98|0
1655081630000|2022-06-13 00:53:50|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081640000|2022-06-13 00:54:00|683.34|679.98|683.34|679.98|683.34|679.98|683.34|679.98|0
1655081650000|2022-06-13 00:54:10|683.23|679.87|682.81|679.45|683.23|679.87|682.81|679.45|0
1655081660000|2022-06-13 00:54:20|682.6|679.24|683.02|679.66|683.02|679.66|682.39|679.03|0
1655081670000|2022-06-13 00:54:30|683.23|679.87|683.44|680.08|683.44|680.08|683.23|679.87|0
1655081680000|2022-06-13 00:54:40|683.23|679.87|683.44|680.08|683.44|680.08|683.23|679.87|0
1655081690000|2022-06-13 00:54:50|683.23|679.87|683.13|679.77|683.44|680.08|683.13|679.77|0
1655081700000|2022-06-13 00:55:00|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081710000|2022-06-13 00:55:10|683.02|679.66|683.02|679.66|683.13|679.77|683.02|679.66|0
1655081720000|2022-06-13 00:55:20|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081730000|2022-06-13 00:55:30|683.34|679.98|683.23|679.87|683.44|680.08|683.23|679.87|0
1655081740000|2022-06-13 00:55:40|683.02|679.66|683.23|679.87|683.23|679.87|683.02|679.66|0
1655081750000|2022-06-13 00:55:50|683.02|679.66|683.13|679.77|683.13|679.77|683.02|679.66|0
1655081760000|2022-06-13 00:56:00|683.23|679.87|683.23|679.87|683.23|679.87|683.02|679.66|0
1655081770000|2022-06-13 00:56:10|683.02|679.66|683.23|679.87|683.34|679.98|683.02|679.66|0
1655081780000|2022-06-13 00:56:20|683.44|680.08|683.44|680.08|683.44|680.08|683.44|680.08|0
1655081790000|2022-06-13 00:56:30|683.23|679.87|683.44|680.08|683.44|680.08|683.23|679.87|0
1655081800000|2022-06-13 00:56:40|683.65|680.29|683.44|680.08|683.65|680.29|683.44|680.08|0
1655081810000|2022-06-13 00:56:50|683.65|680.29|683.44|680.08|683.65|680.29|683.44|680.08|0
1655081820000|2022-06-13 00:57:00|683.65|680.29|683.44|680.08|683.65|680.29|683.44|680.08|0
1655081830000|2022-06-13 00:57:10|683.23|679.87|683.23|679.87|683.23|679.87|683.23|679.87|0
1655081860000|2022-06-13 00:57:40|683.44|680.08|683.65|680.29|683.65|680.29|683.44|680.08|0
1655081870000|2022-06-13 00:57:50|683.76|680.4|683.65|680.29|683.76|680.4|683.65|680.29|0
1655081880000|2022-06-13 00:58:00|683.55|680.19|683.65|680.29|683.65|680.29|683.55|680.19|0
1655081890000|2022-06-13 00:58:10|683.55|680.19|683.65|680.29|683.65|680.29|683.55|680.19|0
1655081900000|2022-06-13 00:58:20|683.44|680.08|683.44|680.08|683.44|680.08|683.44|680.08|0
1655081910000|2022-06-13 00:58:30|683.23|679.87|683.23|679.87|683.44|680.08|683.23|679.87|0
1655081920000|2022-06-13 00:58:40|683.34|679.98|683.65|680.29|683.65|680.29|683.34|679.98|0
1655081930000|2022-06-13 00:58:50|683.44|680.08|683.65|680.29|683.65|680.29|683.44|680.08|0
1655081940000|2022-06-13 00:59:00|683.44|680.08|683.44|680.08|683.44|680.08|683.44|680.08|0
1655081950000|2022-06-13 00:59:10|683.34|679.98|683.23|679.87|683.34|679.98|683.23|679.87|0
1655081960000|2022-06-13 00:59:20|683.44|680.08|683.23|679.87|683.44|680.08|683.23|679.87|0
1655081970000|2022-06-13 00:59:30|683.13|679.77|683.13|679.77|683.13|679.77|683.13|679.77|0
1655081980000|2022-06-13 00:59:40|683.02|679.66|683.55|680.19|683.55|680.19|683.02|679.66|0
1655081990000|2022-06-13 00:59:50|683.65|680.29|683.44|680.08|683.65|680.29|683.44|680.08|0
1655082000000|2022-06-13 01:00:00|682.95|679.59|682.95|679.59|683.16|679.8|682.95|679.59|0
1655082010000|2022-06-13 01:00:10|683.16|679.8|682.95|679.59|683.16|679.8|682.95|679.59|0
1655082020000|2022-06-13 01:00:20|683.16|679.8|683.16|679.8|683.16|679.8|683.16|679.8|0
1655082030000|2022-06-13 01:00:30|683.37|680.01|683.37|680.01|683.37|680.01|683.37|680.01|0
1655082040000|2022-06-13 01:00:40|683.48|680.12|683.37|680.01|683.48|680.12|683.37|680.01|0
1655082050000|2022-06-13 01:00:50|683.16|679.8|683.16|679.8|683.16|679.8|683.16|679.8|0
1655082070000|2022-06-13 01:01:10|683.06|679.7|683.16|679.8|683.16|679.8|682.95|679.59|0
1655082080000|2022-06-13 01:01:20|683.27|679.91|683.16|679.8|683.37|680.01|683.16|679.8|0
1655082100000|2022-06-13 01:01:40|683.37|680.01|683.16|679.8|683.37|680.01|683.16|679.8|0
1655082110000|2022-06-13 01:01:50|683.27|679.91|683.37|680.01|683.37|680.01|683.16|679.8|0
1655082120000|2022-06-13 01:02:00|683.48|680.12|683.58|680.22|683.58|680.22|683.37|680.01|0
1655082130000|2022-06-13 01:02:10|683.37|680.01|683.37|680.01|683.37|680.01|683.37|680.01|0
1655082140000|2022-06-13 01:02:20|683.58|680.22|683.58|680.22|683.58|680.22|683.58|680.22|0
1655082150000|2022-06-13 01:02:30|683.69|680.33|684|680.64|684|680.64|683.58|680.22|0
1655082160000|2022-06-13 01:02:40|684.21|680.85|683.9|680.54|684.21|680.85|683.9|680.54|0
1655082170000|2022-06-13 01:02:50|683.79|680.43|684.21|680.85|684.21|680.85|683.79|680.43|0
1655082190000|2022-06-13 01:03:10|684.32|680.96|684.42|681.06|684.42|681.06|684.32|680.96|0
1655082200000|2022-06-13 01:03:20|684.21|680.85|684.21|680.85|684.21|680.85|684.21|680.85|0
1655082210000|2022-06-13 01:03:30|684.42|681.06|684.42|681.06|684.42|681.06|684.21|680.85|0
1655082230000|2022-06-13 01:03:50|684.63|681.27|684.42|681.06|684.63|681.27|684.42|681.06|0
1655082240000|2022-06-13 01:04:00|684.63|681.27|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082250000|2022-06-13 01:04:10|684.84|681.48|684.74|681.38|684.84|681.48|684.74|681.38|0
1655082260000|2022-06-13 01:04:20|684.84|681.48|684.74|681.38|684.84|681.48|684.74|681.38|0
1655082270000|2022-06-13 01:04:30|684.84|681.48|684.84|681.48|684.84|681.48|684.84|681.48|0
1655082280000|2022-06-13 01:04:40|684.74|681.38|684.74|681.38|684.74|681.38|684.74|681.38|0
1655082290000|2022-06-13 01:04:50|684.63|681.27|684.84|681.48|684.84|681.48|684.63|681.27|0
1655082300000|2022-06-13 01:05:00|684.74|681.38|685.05|681.69|685.05|681.69|684.74|681.38|0
1655082310000|2022-06-13 01:05:10|684.84|681.48|684.84|681.48|684.84|681.48|684.84|681.48|0
1655082320000|2022-06-13 01:05:20|685.05|681.69|684.63|681.27|685.05|681.69|684.63|681.27|0
1655082330000|2022-06-13 01:05:30|684.42|681.06|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082340000|2022-06-13 01:05:40|684.53|681.17|684.42|681.06|684.53|681.17|684.42|681.06|0
1655082350000|2022-06-13 01:05:50|684.63|681.27|684.63|681.27|684.63|681.27|684.63|681.27|0
1655082360000|2022-06-13 01:06:00|684.42|681.06|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082380000|2022-06-13 01:06:20|684.84|681.48|684.84|681.48|684.84|681.48|684.84|681.48|0
1655082390000|2022-06-13 01:06:30|684.63|681.27|684.63|681.27|684.63|681.27|684.63|681.27|0
1655082400000|2022-06-13 01:06:40|684.53|681.17|684.84|681.48|684.84|681.48|684.53|681.17|0
1655082410000|2022-06-13 01:06:50|684.63|681.27|684.63|681.27|684.63|681.27|684.63|681.27|0
1655082420000|2022-06-13 01:07:00|684.74|681.38|684.84|681.48|684.84|681.48|684.74|681.38|0
1655082430000|2022-06-13 01:07:10|684.95|681.59|684.84|681.48|684.95|681.59|684.84|681.48|0
1655082450000|2022-06-13 01:07:30|684.63|681.27|684.63|681.27|684.63|681.27|684.63|681.27|0
1655082470000|2022-06-13 01:07:50|684.53|681.17|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082480000|2022-06-13 01:08:00|684.53|681.17|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082490000|2022-06-13 01:08:10|684.84|681.48|684.42|681.06|684.84|681.48|684.42|681.06|0
1655082500000|2022-06-13 01:08:20|684.63|681.27|684.63|681.27|684.74|681.38|684.63|681.27|0
1655082510000|2022-06-13 01:08:30|684.42|681.06|684|680.64|684.42|681.06|684|680.64|0
1655082520000|2022-06-13 01:08:40|684.21|680.85|684.21|680.85|684.21|680.85|684.21|680.85|0
1655082530000|2022-06-13 01:08:50|684.32|680.96|684.42|681.06|684.42|681.06|684.32|680.96|0
1655082550000|2022-06-13 01:09:10|684.53|681.17|684.63|681.27|684.63|681.27|684.42|681.06|0
1655082570000|2022-06-13 01:09:30|684.84|681.48|684.84|681.48|684.84|681.48|684.84|681.48|0
1655082580000|2022-06-13 01:09:40|685.05|681.69|685.05|681.69|685.05|681.69|685.05|681.69|0
1655082600000|2022-06-13 01:10:00|684.84|681.48|685.05|681.69|685.05|681.69|684.84|681.48|0
1655082620000|2022-06-13 01:10:20|684.95|681.59|685.05|681.69|685.05|681.69|684.95|681.59|0
1655082630000|2022-06-13 01:10:30|684.84|681.48|685.05|681.69|685.05|681.69|684.84|681.48|0
1655082650000|2022-06-13 01:10:50|685.16|681.8|685.26|681.9|685.26|681.9|685.16|681.8|0
1655082670000|2022-06-13 01:11:10|685.16|681.8|685.05|681.69|685.16|681.8|685.05|681.69|0
1655082680000|2022-06-13 01:11:20|684.84|681.48|684.84|681.48|684.84|681.48|684.63|681.27|0
1655082700000|2022-06-13 01:11:40|684.74|681.38|684.42|681.06|684.84|681.48|684.42|681.06|0
1655082710000|2022-06-13 01:11:50|684.32|680.96|684.32|680.96|684.32|680.96|684.32|680.96|0
1655082720000|2022-06-13 01:12:00|684.42|681.06|684.32|680.96|684.42|681.06|684.32|680.96|0
1655082730000|2022-06-13 01:12:10|684.21|680.85|684|680.64|684.21|680.85|684|680.64|0
1655082750000|2022-06-13 01:12:30|683.79|680.43|683.58|680.22|683.79|680.43|683.58|680.22|0
1655082760000|2022-06-13 01:12:40|683.48|680.12|683.58|680.22|683.58|680.22|683.37|680.01|0
1655082770000|2022-06-13 01:12:50|683.79|680.43|683.58|680.22|683.79|680.43|683.58|680.22|0
1655082780000|2022-06-13 01:13:00|683.48|680.12|683.58|680.22|683.58|680.22|683.48|680.12|0
1655082790000|2022-06-13 01:13:10|683.79|680.43|683.79|680.43|683.79|680.43|683.79|680.43|0
1655082800000|2022-06-13 01:13:20|684|680.64|684|680.64|684|680.64|684|680.64|0
1655082810000|2022-06-13 01:13:30|684.11|680.75|684.11|680.75|684.11|680.75|684.11|680.75|0
1655082820000|2022-06-13 01:13:40|684.21|680.85|684.42|681.06|684.42|681.06|684.21|680.85|0
1655082830000|2022-06-13 01:13:50|684.63|681.27|685.05|681.69|685.05|681.69|684.63|681.27|0
1655082840000|2022-06-13 01:14:00|685.16|681.8|685.05|681.69|685.16|681.8|685.05|681.69|0
1655082850000|2022-06-13 01:14:10|684.95|681.59|684.84|681.48|685.05|681.69|684.84|681.48|0
1655082860000|2022-06-13 01:14:20|684.95|681.59|684.95|681.59|684.95|681.59|684.95|681.59|0
1655082870000|2022-06-13 01:14:30|685.05|681.69|685.05|681.69|685.05|681.69|685.05|681.69|0
1655082880000|2022-06-13 01:14:40|684.84|681.48|685.05|681.69|685.05|681.69|684.84|681.48|0
1655082890000|2022-06-13 01:14:50|684.95|681.59|684.84|681.48|684.95|681.59|684.84|681.48|0
1655082900000|2022-06-13 01:15:00|685.05|681.69|684.42|681.06|685.05|681.69|684.42|681.06|0
1655082910000|2022-06-13 01:15:10|684.63|681.27|684.42|681.06|684.63|681.27|684.42|681.06|0
1655082920000|2022-06-13 01:15:20|684.32|680.96|684|680.64|684.32|680.96|684|680.64|0
1655082930000|2022-06-13 01:15:30|684.63|681.27|685.26|681.9|685.26|681.9|684.63|681.27|0
1655082940000|2022-06-13 01:15:40|685.47|682.11|685.26|681.9|685.47|682.11|685.26|681.9|0
1655082950000|2022-06-13 01:15:50|685.37|682.01|685.68|682.32|685.68|682.32|685.37|682.01|0
1655082960000|2022-06-13 01:16:00|685.47|682.11|685.47|682.11|685.47|682.11|685.47|682.11|0
1655082970000|2022-06-13 01:16:10|685.68|682.32|685.89|682.53|685.89|682.53|685.68|682.32|0
1655082980000|2022-06-13 01:16:20|685.68|682.32|685.89|682.53|685.89|682.53|685.68|682.32|0
1655082990000|2022-06-13 01:16:30|685.68|682.32|685.89|682.53|685.89|682.53|685.68|682.32|0
1655083020000|2022-06-13 01:17:00|686.1|682.74|685.89|682.53|686.1|682.74|685.89|682.53|0
1655083030000|2022-06-13 01:17:10|686.56|683.2|686.98|683.62|686.98|683.62|686.56|683.2|0
1655083040000|2022-06-13 01:17:20|687.44|684.08|688.49|685.13|688.49|685.13|687.44|684.08|0
1655083050000|2022-06-13 01:17:30|688.7|685.34|688.81|685.45|688.81|685.45|688.7|685.34|0
1655083060000|2022-06-13 01:17:40|688.91|685.55|689.33|685.97|689.33|685.97|688.91|685.55|0
1655083070000|2022-06-13 01:17:50|689.54|686.18|689.96|686.6|689.96|686.6|689.33|685.97|0
1655083080000|2022-06-13 01:18:00|689.54|686.18|689.02|685.66|689.54|686.18|689.02|685.66|0
1655083090000|2022-06-13 01:18:10|688.91|685.55|689.12|685.76|689.12|685.76|688.91|685.55|0
1655083100000|2022-06-13 01:18:20|689.33|685.97|689.33|685.97|689.33|685.97|689.33|685.97|0
1655083110000|2022-06-13 01:18:30|689.44|686.08|689.65|686.29|689.75|686.39|689.44|686.08|0
1655083120000|2022-06-13 01:18:40|689.54|686.18|689.33|685.97|689.54|686.18|689.33|685.97|0
1655083130000|2022-06-13 01:18:50|689.12|685.76|689.12|685.76|689.12|685.76|688.91|685.55|0
1655083140000|2022-06-13 01:19:00|689.23|685.87|689.23|685.87|689.33|685.97|689.12|685.76|0
1655083150000|2022-06-13 01:19:10|689.33|685.97|689.33|685.97|689.33|685.97|689.33|685.97|0
1655083160000|2022-06-13 01:19:20|689.23|685.87|689.12|685.76|689.23|685.87|689.12|685.76|0
1655083170000|2022-06-13 01:19:30|688.7|685.34|689.02|685.66|689.02|685.66|688.7|685.34|0
1655083180000|2022-06-13 01:19:40|688.91|685.55|688.6|685.24|689.12|685.76|688.6|685.24|0
1655083190000|2022-06-13 01:19:50|688.7|685.34|689.12|685.76|689.12|685.76|688.7|685.34|0
1655083200000|2022-06-13 01:20:00|689.33|685.97|688.91|685.55|689.33|685.97|688.91|685.55|0
1655083210000|2022-06-13 01:20:10|688.81|685.45|688.49|685.13|688.81|685.45|688.49|685.13|0
1655083220000|2022-06-13 01:20:20|688.7|685.34|688.49|685.13|688.7|685.34|688.49|685.13|0
1655083230000|2022-06-13 01:20:30|688.7|685.34|688.49|685.13|688.7|685.34|688.49|685.13|0
1655083240000|2022-06-13 01:20:40|688.91|685.55|689.12|685.76|689.12|685.76|688.91|685.55|0
1655083250000|2022-06-13 01:20:50|688.91|685.55|688.91|685.55|688.91|685.55|688.91|685.55|0
1655083260000|2022-06-13 01:21:00|689.12|685.76|690.28|686.92|690.28|686.92|689.12|685.76|0
1655083270000|2022-06-13 01:21:10|690.38|687.02|690.38|687.02|690.38|687.02|690.38|687.02|0
1655083280000|2022-06-13 01:21:20|690.59|687.23|691.01|687.65|691.01|687.65|690.59|687.23|0
1655083290000|2022-06-13 01:21:30|691.22|687.86|691.01|687.65|691.22|687.86|691.01|687.65|0
1655083300000|2022-06-13 01:21:40|691.22|687.86|691.75|688.39|691.75|688.39|691.22|687.86|0
1655083310000|2022-06-13 01:21:50|692.9|689.54|692.69|689.33|692.9|689.54|692.69|689.33|0
1655083320000|2022-06-13 01:22:00|692.48|689.12|692.9|689.54|693.11|689.75|692.48|689.12|0
1655083330000|2022-06-13 01:22:10|692.48|689.12|692.38|689.02|692.48|689.12|692.27|688.91|0
1655083340000|2022-06-13 01:22:20|692.48|689.12|692.9|689.54|692.9|689.54|692.48|689.12|0
1655083350000|2022-06-13 01:22:30|692.8|689.44|692.9|689.54|692.9|689.54|692.8|689.44|0
1655083360000|2022-06-13 01:22:40|692.69|689.33|692.9|689.54|692.9|689.54|692.69|689.33|0
1655083370000|2022-06-13 01:22:50|692.8|689.44|692.9|689.54|692.9|689.54|692.69|689.33|0
1655083380000|2022-06-13 01:23:00|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1655083390000|2022-06-13 01:23:10|692.48|689.12|693.11|689.75|693.11|689.75|692.48|689.12|0
1655083400000|2022-06-13 01:23:20|693.22|689.86|693.96|690.6|693.96|690.6|693.22|689.86|0
1655083410000|2022-06-13 01:23:30|694.38|691.02|695.01|691.65|695.22|691.86|694.38|691.02|0
1655083420000|2022-06-13 01:23:40|694.8|691.44|695.85|692.49|695.85|692.49|694.8|691.44|0
1655083430000|2022-06-13 01:23:50|696.06|692.7|695.85|692.49|696.06|692.7|695.75|692.39|0
1655083440000|2022-06-13 01:24:00|696.06|692.7|696.06|692.7|696.06|692.7|695.85|692.49|0
1655083450000|2022-06-13 01:24:10|695.85|692.49|695.64|692.28|695.85|692.49|695.64|692.28|0
1655083460000|2022-06-13 01:24:20|695.85|692.49|695.43|692.07|695.85|692.49|695.43|692.07|0
1655083470000|2022-06-13 01:24:30|695.01|691.65|695.22|691.86|695.43|692.07|694.91|691.55|0
1655083480000|2022-06-13 01:24:40|694.8|691.44|694.59|691.23|694.8|691.44|694.59|691.23|0
1655083490000|2022-06-13 01:24:50|694.38|691.02|694.8|691.44|694.8|691.44|694.07|690.71|0
1655083500000|2022-06-13 01:25:00|694.59|691.23|695.43|692.07|695.43|692.07|694.59|691.23|0
1655083510000|2022-06-13 01:25:10|695.54|692.18|695.54|692.18|695.54|692.18|695.43|692.07|0
1655083520000|2022-06-13 01:25:20|695.33|691.97|694.91|691.55|695.33|691.97|694.91|691.55|0
1655083530000|2022-06-13 01:25:30|695.22|691.86|695.85|692.49|695.85|692.49|695.12|691.76|0
1655083540000|2022-06-13 01:25:40|696.06|692.7|696.06|692.7|696.06|692.7|696.06|692.7|0
1655083550000|2022-06-13 01:25:50|695.85|692.49|696.06|692.7|696.06|692.7|695.85|692.49|0
1655083560000|2022-06-13 01:26:00|695.85|692.49|695.43|692.07|695.85|692.49|695.43|692.07|0
1655083570000|2022-06-13 01:26:10|695.33|691.97|695.96|692.6|695.96|692.6|695.33|691.97|0
1655083580000|2022-06-13 01:26:20|696.06|692.7|695.85|692.49|696.06|692.7|695.85|692.49|0
1655083590000|2022-06-13 01:26:30|695.64|692.28|696.06|692.7|696.06|692.7|695.64|692.28|0
1655083600000|2022-06-13 01:26:40|695.85|692.49|695.75|692.39|695.85|692.49|695.75|692.39|0
1655083610000|2022-06-13 01:26:50|696.06|692.7|695.85|692.49|696.06|692.7|695.64|692.28|0
1655083620000|2022-06-13 01:27:00|695.96|692.6|696.06|692.7|696.06|692.7|695.85|692.49|0
1655083630000|2022-06-13 01:27:10|696.27|692.91|696.49|693.13|696.49|693.13|696.27|692.91|0
1655083640000|2022-06-13 01:27:20|696.59|693.23|696.91|693.55|696.91|693.55|696.59|693.23|0
1655083650000|2022-06-13 01:27:30|696.7|693.34|696.81|693.45|696.81|693.45|696.7|693.34|0
1655083660000|2022-06-13 01:27:40|696.91|693.55|697.02|693.66|697.02|693.66|696.91|693.55|0
1655083670000|2022-06-13 01:27:50|696.81|693.45|696.06|692.7|696.81|693.45|696.06|692.7|0
1655083680000|2022-06-13 01:28:00|696.27|692.91|696.48|693.12|696.7|693.34|696.27|692.91|0
1655083690000|2022-06-13 01:28:10|696.59|693.23|697.12|693.76|697.12|693.76|696.59|693.23|0
1655083700000|2022-06-13 01:28:20|697.44|694.08|698.17|694.81|698.17|694.81|697.44|694.08|0
1655083710000|2022-06-13 01:28:30|697.96|694.6|697.54|694.18|697.96|694.6|697.54|694.18|0
1655083720000|2022-06-13 01:28:40|697.33|693.97|697.75|694.39|697.75|694.39|697.33|693.97|0
1655083730000|2022-06-13 01:28:50|697.44|694.08|697.23|693.87|697.54|694.18|697.23|693.87|0
1655083740000|2022-06-13 01:29:00|697.54|694.18|697.12|693.76|697.54|694.18|697.12|693.76|0
1655083750000|2022-06-13 01:29:10|696.91|693.55|695.85|692.49|696.91|693.55|695.85|692.49|0
1655083760000|2022-06-13 01:29:20|695.96|692.6|696.48|693.12|696.48|693.12|695.85|692.49|0
1655083770000|2022-06-13 01:29:30|697.33|693.97|697.33|693.97|697.54|694.18|697.33|693.97|0
1655083780000|2022-06-13 01:29:40|697.12|693.76|697.12|693.76|697.12|693.76|696.7|693.34|0
1655083790000|2022-06-13 01:29:50|697.33|693.97|697.33|693.97|697.33|693.97|697.33|693.97|0
1655083800000|2022-06-13 01:30:00|697.44|694.08|696.7|693.34|697.44|694.08|696.7|693.34|0
1655083810000|2022-06-13 01:30:10|696.91|693.55|695.64|692.28|696.91|693.55|695.64|692.28|0
1655083820000|2022-06-13 01:30:20|695.43|692.07|695.85|692.49|695.85|692.49|695.43|692.07|0
1655083830000|2022-06-13 01:30:30|695.75|692.39|695.64|692.28|696.06|692.7|695.64|692.28|0
1655083840000|2022-06-13 01:30:40|695.85|692.49|695.96|692.6|695.96|692.6|695.85|692.49|0
1655083850000|2022-06-13 01:30:50|696.06|692.7|695.01|691.65|696.06|692.7|694.8|691.44|0
1655083860000|2022-06-13 01:31:00|694.49|691.13|694.17|690.81|694.59|691.23|694.17|690.81|0
1655083870000|2022-06-13 01:31:10|693.11|689.75|692.69|689.33|693.11|689.75|692.69|689.33|0
1655083880000|2022-06-13 01:31:20|692.59|689.23|692.48|689.12|692.9|689.54|692.48|689.12|0
1655083890000|2022-06-13 01:31:30|692.27|688.91|692.06|688.7|692.48|689.12|692.06|688.7|0
1655083900000|2022-06-13 01:31:40|691.96|688.6|691.85|688.49|692.06|688.7|691.85|688.49|0
1655083910000|2022-06-13 01:31:50|692.06|688.7|692.06|688.7|692.06|688.7|691.85|688.49|0
1655083920000|2022-06-13 01:32:00|692.48|689.12|692.59|689.23|692.69|689.33|692.48|689.12|0
1655083930000|2022-06-13 01:32:10|692.48|689.12|692.06|688.7|692.48|689.12|692.06|688.7|0
1655083940000|2022-06-13 01:32:20|691.85|688.49|691.43|688.07|691.85|688.49|691.43|688.07|0
1655083950000|2022-06-13 01:32:30|691.22|687.86|691.64|688.28|691.64|688.28|691.22|687.86|0
1655083960000|2022-06-13 01:32:40|691.43|688.07|691.22|687.86|691.43|688.07|691.22|687.86|0
1655083970000|2022-06-13 01:32:50|690.8|687.44|690.38|687.02|690.8|687.44|690.38|687.02|0
1655083980000|2022-06-13 01:33:00|690.49|687.13|691.01|687.65|691.01|687.65|690.49|687.13|0
1655083990000|2022-06-13 01:33:10|691.85|688.49|690.8|687.44|692.06|688.7|690.8|687.44|0
1655084000000|2022-06-13 01:33:20|691.64|688.28|691.22|687.86|691.64|688.28|691.22|687.86|0
1655084010000|2022-06-13 01:33:30|691.43|688.07|691.64|688.28|691.64|688.28|691.22|687.86|0
1655084020000|2022-06-13 01:33:40|691.43|688.07|691.43|688.07|691.54|688.18|691.43|688.07|0
1655084030000|2022-06-13 01:33:50|691.22|687.86|691.01|687.65|691.85|688.49|691.01|687.65|0
1655084040000|2022-06-13 01:34:00|691.43|688.07|689.96|686.6|691.43|688.07|689.96|686.6|0
1655084050000|2022-06-13 01:34:10|690.38|687.02|690.38|687.02|690.38|687.02|690.28|686.92|0
1655084060000|2022-06-13 01:34:20|690.59|687.23|689.96|686.6|690.59|687.23|689.96|686.6|0
1655084070000|2022-06-13 01:34:30|689.75|686.39|689.12|685.76|689.75|686.39|689.12|685.76|0
1655084080000|2022-06-13 01:34:40|689.33|685.97|689.86|686.5|689.86|686.5|689.33|685.97|0
1655084090000|2022-06-13 01:34:50|689.96|686.6|691.01|687.65|691.01|687.65|689.96|686.6|0
1655084100000|2022-06-13 01:35:00|691.22|687.86|690.59|687.23|691.22|687.86|690.59|687.23|0
1655084110000|2022-06-13 01:35:10|690.8|687.44|691.22|687.86|691.22|687.86|690.59|687.23|0
1655084120000|2022-06-13 01:35:20|691.64|688.28|692.06|688.7|692.06|688.7|691.64|688.28|0
1655084130000|2022-06-13 01:35:30|691.85|688.49|692.48|689.12|692.48|689.12|691.85|688.49|0
1655084140000|2022-06-13 01:35:40|692.27|688.91|692.27|688.91|692.27|688.91|692.27|688.91|0
1655084150000|2022-06-13 01:35:50|692.48|689.12|691.22|687.86|692.48|689.12|691.22|687.86|0
1655084160000|2022-06-13 01:36:00|691.64|688.28|691.85|688.49|692.06|688.7|691.64|688.28|0
1655084170000|2022-06-13 01:36:10|691.43|688.07|690.8|687.44|691.43|688.07|690.8|687.44|0
1655084180000|2022-06-13 01:36:20|691.22|687.86|691.64|688.28|691.64|688.28|691.01|687.65|0
1655084190000|2022-06-13 01:36:30|691.22|687.86|691.75|688.39|691.75|688.39|691.22|687.86|0
1655084200000|2022-06-13 01:36:40|692.06|688.7|692.06|688.7|692.06|688.7|692.06|688.7|0
1655084210000|2022-06-13 01:36:50|691.96|688.6|691.96|688.6|691.96|688.6|691.85|688.49|0
1655084220000|2022-06-13 01:37:00|692.06|688.7|692.69|689.33|692.69|689.33|692.06|688.7|0
1655084230000|2022-06-13 01:37:10|692.9|689.54|692.48|689.12|693.22|689.86|692.48|689.12|0
1655084240000|2022-06-13 01:37:20|691.64|688.28|692.06|688.7|692.27|688.91|691.64|688.28|0
1655084250000|2022-06-13 01:37:30|691.01|687.65|690.8|687.44|691.01|687.65|690.49|687.13|0
1655084260000|2022-06-13 01:37:40|691.33|687.97|692.06|688.7|692.06|688.7|691.33|687.97|0
1655084270000|2022-06-13 01:37:50|692.27|688.91|692.48|689.12|692.48|689.12|692.27|688.91|0
1655084280000|2022-06-13 01:38:00|692.27|688.91|692.27|688.91|692.27|688.91|692.27|688.91|0
1655084290000|2022-06-13 01:38:10|692.06|688.7|692.9|689.54|692.9|689.54|692.06|688.7|0
1655084300000|2022-06-13 01:38:20|693.22|689.86|693.11|689.75|693.32|689.96|693.01|689.65|0
1655084310000|2022-06-13 01:38:30|693.32|689.96|693.22|689.86|693.32|689.96|693.22|689.86|0
1655084320000|2022-06-13 01:38:40|693.32|689.96|693.11|689.75|693.32|689.96|693.11|689.75|0
1655084330000|2022-06-13 01:38:50|692.9|689.54|692.48|689.12|692.9|689.54|692.48|689.12|0
1655084340000|2022-06-13 01:39:00|693.01|689.65|693.32|689.96|693.43|690.07|692.59|689.23|0
1655084350000|2022-06-13 01:39:10|693.74|690.38|693.64|690.28|693.74|690.38|693.53|690.17|0
1655084360000|2022-06-13 01:39:20|693.74|690.38|693.74|690.38|693.74|690.38|693.74|690.38|0
1655084370000|2022-06-13 01:39:30|693.53|690.17|693.53|690.17|693.53|690.17|693.32|689.96|0
1655084380000|2022-06-13 01:39:40|693.74|690.38|693.74|690.38|693.74|690.38|693.74|690.38|0
1655084390000|2022-06-13 01:39:50|693.95|690.59|693.74|690.38|694.06|690.7|693.74|690.38|0
1655084400000|2022-06-13 01:40:00|693.64|690.28|692.9|689.54|693.64|690.28|692.9|689.54|0
1655084410000|2022-06-13 01:40:10|692.48|689.12|692.27|688.91|692.48|689.12|692.27|688.91|0
1655084420000|2022-06-13 01:40:20|692.48|689.12|692.59|689.23|692.59|689.23|692.48|689.12|0
1655084430000|2022-06-13 01:40:30|692.69|689.33|692.17|688.81|692.69|689.33|692.06|688.7|0
1655084440000|2022-06-13 01:40:40|691.85|688.49|691.64|688.28|691.85|688.49|691.64|688.28|0
1655084450000|2022-06-13 01:40:50|691.43|688.07|692.63|689.27|692.63|689.27|691.43|688.07|0
1655084460000|2022-06-13 01:41:00|692.31|688.95|693.82|690.46|693.82|690.46|692.31|688.95|0
1655084470000|2022-06-13 01:41:10|694.24|690.88|694.24|690.88|694.24|690.88|694.24|690.88|0
1655084480000|2022-06-13 01:41:20|694.45|691.09|694.03|690.67|694.45|691.09|694.03|690.67|0
1655084490000|2022-06-13 01:41:30|693.72|690.36|693.82|690.46|693.82|690.46|693.72|690.36|0
1655084500000|2022-06-13 01:41:40|693.61|690.25|693.61|690.25|693.72|690.36|693.61|690.25|0
1655084510000|2022-06-13 01:41:50|693.3|689.94|693.19|689.83|693.3|689.94|692.98|689.62|0
1655084520000|2022-06-13 01:42:00|693.4|690.04|693.19|689.83|693.61|690.25|693.19|689.83|0
1655084530000|2022-06-13 01:42:10|693.3|689.94|693.72|690.36|693.72|690.36|693.19|689.83|0
1655084540000|2022-06-13 01:42:20|693.3|689.94|693.19|689.83|693.61|690.25|693.19|689.83|0
1655084550000|2022-06-13 01:42:30|692.77|689.41|692.77|689.41|692.77|689.41|692.56|689.2|0
1655084560000|2022-06-13 01:42:40|692.56|689.2|692.46|689.1|692.56|689.2|692.35|688.99|0
1655084570000|2022-06-13 01:42:50|692.14|688.78|691.93|688.57|692.14|688.78|691.93|688.57|0
1655084580000|2022-06-13 01:43:00|692.77|689.41|693.72|690.36|693.72|690.36|692.56|689.2|0
1655084590000|2022-06-13 01:43:10|693.61|690.25|693.4|690.04|693.61|690.25|693.19|689.83|0
1655084600000|2022-06-13 01:43:20|693.61|690.25|693.3|689.94|693.61|690.25|693.3|689.94|0
1655084610000|2022-06-13 01:43:30|692.25|688.89|691.72|688.36|692.25|688.89|691.72|688.36|0
1655084620000|2022-06-13 01:43:40|690.25|686.89|690.25|686.89|690.25|686.89|690.25|686.89|0
1655084630000|2022-06-13 01:43:50|690.67|687.31|690.46|687.1|690.67|687.31|690.36|687|0
1655084640000|2022-06-13 01:44:00|690.25|686.89|690.67|687.31|690.67|687.31|690.25|686.89|0
1655084650000|2022-06-13 01:44:10|690.46|687.1|690.36|687|690.46|687.1|690.25|686.89|0
1655084660000|2022-06-13 01:44:20|690.25|686.89|690.67|687.31|690.67|687.31|690.25|686.89|0
1655084670000|2022-06-13 01:44:30|690.46|687.1|690.46|687.1|690.46|687.1|690.46|687.1|0
1655084680000|2022-06-13 01:44:40|690.67|687.31|690.67|687.31|690.67|687.31|690.67|687.31|0
1655084690000|2022-06-13 01:44:50|690.57|687.21|690.67|687.31|690.67|687.31|690.57|687.21|0
1655084700000|2022-06-13 01:45:00|690.88|687.52|690.67|687.31|690.88|687.52|690.67|687.31|0
1655084710000|2022-06-13 01:45:10|690.46|687.1|690.36|687|690.46|687.1|690.36|687|0
1655084720000|2022-06-13 01:45:20|690.25|686.89|690.25|686.89|690.25|686.89|689.84|686.48|0
1655084730000|2022-06-13 01:45:30|690.36|687|690.36|687|690.36|687|690.36|687|0
1655084740000|2022-06-13 01:45:40|690.25|686.89|690.36|687|690.36|687|690.04|686.68|0
1655084750000|2022-06-13 01:45:50|690.04|686.68|690.15|686.79|690.15|686.79|689.63|686.27|0
1655084760000|2022-06-13 01:46:00|689.94|686.58|690.04|686.68|690.25|686.89|689.94|686.58|0
1655084770000|2022-06-13 01:46:10|690.36|687|690.46|687.1|690.46|687.1|690.36|687|0
1655084780000|2022-06-13 01:46:20|690.25|686.89|690.46|687.1|690.46|687.1|690.04|686.68|0
1655084790000|2022-06-13 01:46:30|690.25|686.89|690.25|686.89|690.25|686.89|689.84|686.48|0
1655084800000|2022-06-13 01:46:40|690.04|686.68|690.46|687.1|690.46|687.1|689.84|686.48|0
1655084810000|2022-06-13 01:46:50|690.67|687.31|690.46|687.1|690.67|687.31|690.25|686.89|0
1655084820000|2022-06-13 01:47:00|690.15|686.79|689.63|686.27|690.15|686.79|689.21|685.85|0
1655084830000|2022-06-13 01:47:10|689.94|686.58|690.67|687.31|690.67|687.31|689.94|686.58|0
1655084840000|2022-06-13 01:47:20|690.36|687|690.25|686.89|690.36|687|690.04|686.68|0
1655084850000|2022-06-13 01:47:30|690.04|686.68|690.25|686.89|690.25|686.89|690.04|686.68|0
1655084860000|2022-06-13 01:47:40|690.46|687.1|689.42|686.06|690.46|687.1|689.42|686.06|0
1655084870000|2022-06-13 01:47:50|689.21|685.85|689.63|686.27|689.63|686.27|689|685.64|0
1655084880000|2022-06-13 01:48:00|689.32|685.96|689.21|685.85|689.32|685.96|689.21|685.85|0
1655084890000|2022-06-13 01:48:10|689.42|686.06|689.21|685.85|689.42|686.06|689.21|685.85|0
1655084900000|2022-06-13 01:48:20|689|685.64|689.21|685.85|689.21|685.85|688.79|685.43|0
1655084910000|2022-06-13 01:48:30|689.32|685.96|689.83|686.47|689.83|686.47|689.32|685.96|0
1655084920000|2022-06-13 01:48:40|689.63|686.27|689.21|685.85|689.63|686.27|689.21|685.85|0
1655084930000|2022-06-13 01:48:50|689|685.64|689|685.64|689|685.64|688.79|685.43|0
1655084940000|2022-06-13 01:49:00|689.11|685.75|689.11|685.75|689.21|685.85|689.11|685.75|0
1655084950000|2022-06-13 01:49:10|689.32|685.96|689.21|685.85|689.42|686.06|689.21|685.85|0
1655084960000|2022-06-13 01:49:20|689.42|686.06|689.42|686.06|689.42|686.06|689.42|686.06|0
1655084970000|2022-06-13 01:49:30|689.63|686.27|689.83|686.47|690.04|686.68|689.63|686.27|0
1655084980000|2022-06-13 01:49:40|689.63|686.27|689.83|686.47|689.83|686.47|689.63|686.27|0
1655084990000|2022-06-13 01:49:50|689.73|686.37|689.63|686.27|689.83|686.47|689.63|686.27|0
1655085000000|2022-06-13 01:50:00|689.83|686.47|690.46|687.1|690.46|687.1|689.83|686.47|0
1655085010000|2022-06-13 01:50:10|690.25|686.89|690.67|687.31|690.67|687.31|690.25|686.89|0
1655085020000|2022-06-13 01:50:20|690.88|687.52|691.2|687.84|691.51|688.15|690.88|687.52|0
1655085030000|2022-06-13 01:50:30|690.78|687.42|690.46|687.1|690.78|687.42|690.36|687|0
1655085040000|2022-06-13 01:50:40|690.88|687.52|690.57|687.21|690.88|687.52|690.57|687.21|0
1655085050000|2022-06-13 01:50:50|690.67|687.31|690.88|687.52|690.88|687.52|690.46|687.1|0
1655085060000|2022-06-13 01:51:00|690.78|687.42|690.46|687.1|690.88|687.52|690.46|687.1|0
1655085070000|2022-06-13 01:51:10|690.67|687.31|690.57|687.21|690.78|687.42|690.57|687.21|0
1655085080000|2022-06-13 01:51:20|690.88|687.52|691.3|687.94|691.3|687.94|690.88|687.52|0
1655085090000|2022-06-13 01:51:30|691.51|688.15|692.35|688.99|692.35|688.99|691.51|688.15|0
1655085100000|2022-06-13 01:51:40|692.25|688.89|692.04|688.68|692.35|688.99|692.04|688.68|0
1655085110000|2022-06-13 01:51:50|692.25|688.89|692.35|688.99|692.35|688.99|692.14|688.78|0
1655085120000|2022-06-13 01:52:00|692.77|689.41|692.56|689.2|692.77|689.41|692.56|689.2|0
1655085130000|2022-06-13 01:52:10|692.77|689.41|692.77|689.41|692.77|689.41|692.56|689.2|0
1655085140000|2022-06-13 01:52:20|692.14|688.78|691.83|688.47|692.14|688.78|691.51|688.15|0
1655085150000|2022-06-13 01:52:30|691.93|688.57|692.46|689.1|692.46|689.1|691.93|688.57|0
1655085160000|2022-06-13 01:52:40|692.56|689.2|693.81|690.45|693.81|690.45|692.56|689.2|0
1655085170000|2022-06-13 01:52:50|692.77|689.41|692.87|689.51|692.98|689.62|692.77|689.41|0
1655085180000|2022-06-13 01:53:00|692.77|689.41|692.56|689.2|692.77|689.41|692.35|688.99|0
1655085190000|2022-06-13 01:53:10|693.18|689.82|694.76|691.4|694.76|691.4|693.18|689.82|0
1655085200000|2022-06-13 01:53:20|694.65|691.29|695.07|691.71|695.07|691.71|694.65|691.29|0
1655085210000|2022-06-13 01:53:30|694.86|691.5|694.44|691.08|694.86|691.5|694.44|691.08|0
1655085220000|2022-06-13 01:53:40|694.34|690.98|693.5|690.14|694.34|690.98|693.5|690.14|0
1655085230000|2022-06-13 01:53:50|693.6|690.24|693.6|690.24|693.81|690.45|693.6|690.24|0
1655085240000|2022-06-13 01:54:00|693.71|690.35|694.02|690.66|694.02|690.66|693.71|690.35|0
1655085250000|2022-06-13 01:54:10|694.13|690.77|694.13|690.77|694.23|690.87|694.13|690.77|0
1655085260000|2022-06-13 01:54:20|694.23|690.87|694.23|690.87|694.86|691.5|694.02|690.66|0
1655085270000|2022-06-13 01:54:30|694.44|691.08|694.23|690.87|694.44|691.08|693.81|690.45|0
1655085280000|2022-06-13 01:54:40|694.02|690.66|693.39|690.03|694.02|690.66|693.39|690.03|0
1655085290000|2022-06-13 01:54:50|693.5|690.14|693.39|690.03|693.5|690.14|693.39|690.03|0
1655085300000|2022-06-13 01:55:00|693.6|690.24|693.81|690.45|693.81|690.45|693.39|690.03|0
1655085310000|2022-06-13 01:55:10|693.6|690.24|693.81|690.45|693.81|690.45|693.6|690.24|0
1655085320000|2022-06-13 01:55:20|694.02|690.66|694.55|691.19|694.55|691.19|694.02|690.66|0
1655085330000|2022-06-13 01:55:30|694.23|690.87|694.02|690.66|694.23|690.87|693.81|690.45|0
1655085340000|2022-06-13 01:55:40|693.81|690.45|693.81|690.45|693.81|690.45|693.81|690.45|0
1655085350000|2022-06-13 01:55:50|694.02|690.66|693.6|690.24|694.02|690.66|693.6|690.24|0
1655085360000|2022-06-13 01:56:00|694.23|690.87|694.86|691.5|694.86|691.5|694.23|690.87|0
1655085370000|2022-06-13 01:56:10|694.76|691.4|694.97|691.61|694.97|691.61|694.76|691.4|0
1655085380000|2022-06-13 01:56:20|695.39|692.03|695.28|691.92|695.39|692.03|695.07|691.71|0
1655085390000|2022-06-13 01:56:30|695.07|691.71|695.07|691.71|695.28|691.92|695.07|691.71|0
1655085400000|2022-06-13 01:56:40|694.86|691.5|693.71|690.35|694.86|691.5|693.5|690.14|0
1655085410000|2022-06-13 01:56:50|693.92|690.56|694.02|690.66|694.23|690.87|693.92|690.56|0
1655085420000|2022-06-13 01:57:00|694.23|690.87|695.39|692.03|695.39|692.03|694.23|690.87|0
1655085430000|2022-06-13 01:57:10|695.07|691.71|695.18|691.82|695.49|692.13|695.07|691.71|0
1655085440000|2022-06-13 01:57:20|695.07|691.71|694.23|690.87|695.07|691.71|694.23|690.87|0
1655085450000|2022-06-13 01:57:30|694.44|691.08|694.55|691.19|694.97|691.61|694.44|691.08|0
1655085460000|2022-06-13 01:57:40|694.86|691.5|694.23|690.87|694.86|691.5|694.23|690.87|0
1655085470000|2022-06-13 01:57:50|694.13|690.77|694.02|690.66|694.13|690.77|694.02|690.66|0
1655085480000|2022-06-13 01:58:00|694.13|690.77|694.34|690.98|694.34|690.98|693.92|690.56|0
1655085490000|2022-06-13 01:58:10|693.92|690.56|692.45|689.09|693.92|690.56|692.45|689.09|0
1655085500000|2022-06-13 01:58:20|692.34|688.98|693.39|690.03|693.39|690.03|692.34|688.98|0
1655085510000|2022-06-13 01:58:30|694.02|690.66|694.02|690.66|694.02|690.66|693.92|690.56|0
1655085520000|2022-06-13 01:58:40|694.13|690.77|694.23|690.87|694.23|690.87|694.02|690.66|0
1655085530000|2022-06-13 01:58:50|694.13|690.77|694.86|691.5|695.07|691.71|694.13|690.77|0
1655085540000|2022-06-13 01:59:00|695.07|691.71|695.28|691.92|695.39|692.03|695.07|691.71|0
1655085550000|2022-06-13 01:59:10|695.49|692.13|695.39|692.03|695.49|692.13|695.28|691.92|0
1655085560000|2022-06-13 01:59:20|695.7|692.34|696.12|692.76|696.12|692.76|695.7|692.34|0
1655085570000|2022-06-13 01:59:30|696.23|692.87|696.86|693.5|696.86|693.5|696.23|692.87|0
1655085580000|2022-06-13 01:59:40|695.6|692.24|694.86|691.5|695.7|692.34|694.86|691.5|0
1655085590000|2022-06-13 01:59:50|695.28|691.92|694.97|691.61|695.39|692.03|694.97|691.61|0
1655085600000|2022-06-13 02:00:00|694.13|690.77|694.44|691.08|694.44|691.08|694.02|690.66|0
1655085610000|2022-06-13 02:00:10|694.34|690.98|694.23|690.87|694.44|691.08|694.23|690.87|0
1655085620000|2022-06-13 02:00:20|694.34|690.98|694.65|691.29|694.65|691.29|694.34|690.98|0
1655085630000|2022-06-13 02:00:30|693.92|690.56|694.13|690.77|694.23|690.87|693.92|690.56|0
1655085640000|2022-06-13 02:00:40|694.34|690.98|694.86|691.5|694.86|691.5|694.34|690.98|0
1655085650000|2022-06-13 02:00:50|693.39|690.03|692.76|689.4|693.6|690.24|692.76|689.4|0
1655085660000|2022-06-13 02:01:00|691.93|688.57|691.82|688.46|692.13|688.77|691.82|688.46|0
1655085670000|2022-06-13 02:01:10|691.93|688.57|691.3|687.94|691.93|688.57|691.3|687.94|0
1655085680000|2022-06-13 02:01:20|691.09|687.73|690.67|687.31|691.09|687.73|690.46|687.1|0
1655085690000|2022-06-13 02:01:30|691.41|688.05|691.51|688.15|691.61|688.25|691.41|688.05|0
1655085700000|2022-06-13 02:01:40|691.41|688.05|691.72|688.36|691.72|688.36|691.3|687.94|0
1655085710000|2022-06-13 02:01:50|691.92|688.56|691.92|688.56|692.13|688.77|691.72|688.36|0
1655085720000|2022-06-13 02:02:00|691.82|688.46|692.55|689.19|692.55|689.19|691.82|688.46|0
1655085730000|2022-06-13 02:02:10|692.76|689.4|692.55|689.19|692.76|689.4|692.55|689.19|0
1655085740000|2022-06-13 02:02:20|692.76|689.4|692.34|688.98|692.76|689.4|692.34|688.98|0
1655085750000|2022-06-13 02:02:30|692.13|688.77|692.55|689.19|692.55|689.19|692.13|688.77|0
1655085760000|2022-06-13 02:02:40|692.97|689.61|692.55|689.19|692.97|689.61|692.55|689.19|0
1655085770000|2022-06-13 02:02:50|692.66|689.3|693.18|689.82|693.18|689.82|692.66|689.3|0
1655085780000|2022-06-13 02:03:00|693.5|690.14|693.29|689.93|693.5|690.14|693.18|689.82|0
1655085790000|2022-06-13 02:03:10|693.18|689.82|693.08|689.72|693.18|689.82|693.08|689.72|0
1655085800000|2022-06-13 02:03:20|692.76|689.4|692.55|689.19|692.87|689.51|692.55|689.19|0
1655085810000|2022-06-13 02:03:30|692.03|688.67|692.13|688.77|692.24|688.88|692.03|688.67|0
1655085820000|2022-06-13 02:03:40|692.03|688.67|691.82|688.46|692.13|688.77|691.82|688.46|0
1655085830000|2022-06-13 02:03:50|691.92|688.56|691.71|688.35|691.92|688.56|691.71|688.35|0
1655085840000|2022-06-13 02:04:00|691.92|688.56|692.34|688.98|692.34|688.98|691.92|688.56|0
1655085850000|2022-06-13 02:04:10|692.13|688.77|692.34|688.98|692.34|688.98|692.13|688.77|0
1655085860000|2022-06-13 02:04:20|692.55|689.19|692.34|688.98|692.55|689.19|692.34|688.98|0
1655085870000|2022-06-13 02:04:30|692.24|688.88|692.24|688.88|692.24|688.88|692.13|688.77|0
1655085880000|2022-06-13 02:04:40|692.45|689.09|692.55|689.19|692.55|689.19|692.45|689.09|0
1655085890000|2022-06-13 02:04:50|692.24|688.88|692.13|688.77|692.45|689.09|692.13|688.77|0
1655085900000|2022-06-13 02:05:00|691.82|688.46|691.71|688.35|691.82|688.46|691.71|688.35|0
1655085910000|2022-06-13 02:05:10|691.51|688.15|692.55|689.19|692.76|689.4|691.51|688.15|0
1655085920000|2022-06-13 02:05:20|692.97|689.61|693.6|690.24|693.6|690.24|692.97|689.61|0
1655085930000|2022-06-13 02:05:30|694.02|690.66|694.55|691.19|694.55|691.19|694.02|690.66|0
1655085940000|2022-06-13 02:05:40|693.29|689.93|693.08|689.72|693.29|689.93|692.87|689.51|0
1655085950000|2022-06-13 02:05:50|692.97|689.61|692.55|689.19|692.97|689.61|692.55|689.19|0
1655085960000|2022-06-13 02:06:00|692.34|688.98|691.92|688.56|692.34|688.98|691.5|688.14|0
1655085970000|2022-06-13 02:06:10|692.24|688.88|692.76|689.4|692.76|689.4|692.24|688.88|0
1655085980000|2022-06-13 02:06:20|692.45|689.09|692.45|689.09|692.76|689.4|692.45|689.09|0
1655085990000|2022-06-13 02:06:30|692.55|689.19|692.55|689.19|692.76|689.4|692.45|689.09|0
1655086000000|2022-06-13 02:06:40|692.34|688.98|691.71|688.35|692.34|688.98|691.5|688.14|0
1655086010000|2022-06-13 02:06:50|691.4|688.04|692.13|688.77|692.45|689.09|691.3|687.94|0
1655086020000|2022-06-13 02:07:00|692.34|688.98|691.82|688.46|692.34|688.98|691.61|688.25|0
1655086030000|2022-06-13 02:07:10|691.92|688.56|691.82|688.46|692.03|688.67|691.82|688.46|0
1655086040000|2022-06-13 02:07:20|691.71|688.35|691.3|687.94|691.71|688.35|691.3|687.94|0
1655086050000|2022-06-13 02:07:30|691.09|687.73|690.88|687.52|691.09|687.73|690.67|687.31|0
1655086060000|2022-06-13 02:07:40|691.09|687.73|691.09|687.73|691.09|687.73|691.09|687.73|0
1655086070000|2022-06-13 02:07:50|690.67|687.31|691.09|687.73|691.09|687.73|690.67|687.31|0
1655086080000|2022-06-13 02:08:00|690.99|687.63|690.88|687.52|690.99|687.63|690.78|687.42|0
1655086090000|2022-06-13 02:08:10|690.78|687.42|690.57|687.21|690.78|687.42|690.46|687.1|0
1655086100000|2022-06-13 02:08:20|690.88|687.52|691.09|687.73|691.09|687.73|690.88|687.52|0
1655086110000|2022-06-13 02:08:30|691.29|687.93|691.92|688.56|691.92|688.56|691.29|687.93|0
1655086120000|2022-06-13 02:08:40|691.71|688.35|691.71|688.35|691.92|688.56|691.71|688.35|0
1655086130000|2022-06-13 02:08:50|691.82|688.46|691.29|687.93|691.82|688.46|691.29|687.93|0
1655086140000|2022-06-13 02:09:00|691.5|688.14|691.71|688.35|691.82|688.46|691.5|688.14|0
1655086150000|2022-06-13 02:09:10|691.92|688.56|692.13|688.77|692.13|688.77|691.92|688.56|0
1655086160000|2022-06-13 02:09:20|692.03|688.67|692.13|688.77|692.13|688.77|692.03|688.67|0
1655086170000|2022-06-13 02:09:30|691.92|688.56|692.34|688.98|692.34|688.98|691.92|688.56|0
1655086180000|2022-06-13 02:09:40|692.24|688.88|692.13|688.77|692.24|688.88|691.82|688.46|0
1655086190000|2022-06-13 02:09:50|691.5|688.14|691.71|688.35|691.71|688.35|691.29|687.93|0
1655086200000|2022-06-13 02:10:00|692.34|688.98|692.24|688.88|692.34|688.98|692.13|688.77|0
1655086210000|2022-06-13 02:10:10|692.45|689.09|692.76|689.4|692.76|689.4|692.45|689.09|0
1655086220000|2022-06-13 02:10:20|692.55|689.19|692.03|688.67|692.55|689.19|692.03|688.67|0
1655086230000|2022-06-13 02:10:30|691.29|687.93|690.88|687.52|691.4|688.04|690.88|687.52|0
1655086240000|2022-06-13 02:10:40|691.61|688.25|691.92|688.56|691.92|688.56|691.5|688.14|0
1655086250000|2022-06-13 02:10:50|692.13|688.77|691.92|688.56|692.13|688.77|691.71|688.35|0
1655086260000|2022-06-13 02:11:00|692.13|688.77|692.13|688.77|692.13|688.77|691.92|688.56|0
1655086270000|2022-06-13 02:11:10|692.03|688.67|691.92|688.56|692.03|688.67|691.92|688.56|0
1655086280000|2022-06-13 02:11:20|692.13|688.77|691.92|688.56|692.13|688.77|691.71|688.35|0
1655086290000|2022-06-13 02:11:30|692.03|688.67|691.71|688.35|692.13|688.77|691.71|688.35|0
1655086300000|2022-06-13 02:11:40|691.82|688.46|692.34|688.98|692.34|688.98|691.82|688.46|0
1655086310000|2022-06-13 02:11:50|692.13|688.77|691.92|688.56|692.13|688.77|691.92|688.56|0
1655086320000|2022-06-13 02:12:00|691.71|688.35|691.29|687.93|691.71|688.35|691.29|687.93|0
1655086330000|2022-06-13 02:12:10|691.5|688.14|691.92|688.56|691.92|688.56|691.5|688.14|0
1655086340000|2022-06-13 02:12:20|691.82|688.46|691.92|688.56|691.92|688.56|691.82|688.46|0
1655086350000|2022-06-13 02:12:30|692.03|688.67|692.03|688.67|692.03|688.67|692.03|688.67|0
1655086360000|2022-06-13 02:12:40|692.13|688.77|692.45|689.09|692.45|689.09|692.13|688.77|0
1655086370000|2022-06-13 02:12:50|692.34|688.98|692.34|688.98|692.55|689.19|692.34|688.98|0
1655086380000|2022-06-13 02:13:00|692.55|689.19|692.34|688.98|692.55|689.19|692.34|688.98|0
1655086390000|2022-06-13 02:13:10|692.13|688.77|691.92|688.56|692.13|688.77|691.92|688.56|0
1655086400000|2022-06-13 02:13:20|692.13|688.77|692.24|688.88|692.24|688.88|692.13|688.77|0
1655086410000|2022-06-13 02:13:30|692.13|688.77|692.13|688.77|692.34|688.98|692.13|688.77|0
1655086420000|2022-06-13 02:13:40|692.34|688.98|692.76|689.4|692.76|689.4|692.34|688.98|0
1655086430000|2022-06-13 02:13:50|692.97|689.61|692.87|689.51|692.97|689.61|692.76|689.4|0
1655086440000|2022-06-13 02:14:00|692.76|689.4|692.97|689.61|692.97|689.61|692.76|689.4|0
1655086450000|2022-06-13 02:14:10|693.18|689.82|693.39|690.03|693.39|690.03|693.18|689.82|0
1655086460000|2022-06-13 02:14:20|693.6|690.24|693.5|690.14|693.6|690.24|693.5|690.14|0
1655086470000|2022-06-13 02:14:30|693.39|690.03|693.08|689.72|693.39|690.03|692.97|689.61|0
1655086480000|2022-06-13 02:14:40|693.18|689.82|692.97|689.61|693.18|689.82|692.97|689.61|0
1655086490000|2022-06-13 02:14:50|692.55|689.19|692.55|689.19|692.55|689.19|692.55|689.19|0
1655086500000|2022-06-13 02:15:00|692.76|689.4|692.76|689.4|692.76|689.4|692.76|689.4|0
1655086510000|2022-06-13 02:15:10|692.87|689.51|692.76|689.4|692.97|689.61|692.76|689.4|0
1655086520000|2022-06-13 02:15:20|692.87|689.51|692.34|688.98|692.87|689.51|692.34|688.98|0
1655086530000|2022-06-13 02:15:30|692.55|689.19|692.45|689.09|692.55|689.19|692.45|689.09|0
1655086540000|2022-06-13 02:15:40|692.66|689.3|692.45|689.09|692.76|689.4|692.45|689.09|0
1655086550000|2022-06-13 02:15:50|692.55|689.19|692.13|688.77|692.55|689.19|692.13|688.77|0
1655086560000|2022-06-13 02:16:00|692.55|689.19|692.45|689.09|692.55|689.19|692.45|689.09|0
1655086570000|2022-06-13 02:16:10|692.55|689.19|692.97|689.61|692.97|689.61|692.55|689.19|0
1655086580000|2022-06-13 02:16:20|692.76|689.4|693.5|690.14|693.5|690.14|692.76|689.4|0
1655086590000|2022-06-13 02:16:30|693.81|690.45|694.13|690.77|694.13|690.77|693.81|690.45|0
1655086600000|2022-06-13 02:16:40|694.23|690.87|693.81|690.45|694.23|690.87|693.6|690.24|0
1655086610000|2022-06-13 02:16:50|694.02|690.66|694.13|690.77|694.13|690.77|694.02|690.66|0
1655086620000|2022-06-13 02:17:00|694.23|690.87|694.23|690.87|694.23|690.87|694.23|690.87|0
1655086630000|2022-06-13 02:17:10|694.34|690.98|694.34|690.98|694.44|691.08|694.34|690.98|0
1655086640000|2022-06-13 02:17:20|694.55|691.19|694.44|691.08|694.65|691.29|694.44|691.08|0
1655086650000|2022-06-13 02:17:30|694.55|691.19|694.02|690.66|694.55|691.19|694.02|690.66|0
1655086660000|2022-06-13 02:17:40|694.23|690.87|694.23|690.87|694.23|690.87|694.02|690.66|0
1655086670000|2022-06-13 02:17:50|694.44|691.08|694.23|690.87|694.44|691.08|694.23|690.87|0
1655086680000|2022-06-13 02:18:00|694.44|691.08|693.81|690.45|694.44|691.08|693.81|690.45|0
1655086690000|2022-06-13 02:18:10|693.39|690.03|693.5|690.14|693.6|690.24|693.39|690.03|0
1655086700000|2022-06-13 02:18:20|693.39|690.03|693.6|690.24|693.71|690.35|693.39|690.03|0
1655086710000|2022-06-13 02:18:30|693.39|690.03|692.97|689.61|693.39|690.03|692.97|689.61|0
1655086720000|2022-06-13 02:18:40|693.18|689.82|693.18|689.82|693.18|689.82|693.18|689.82|0
1655086730000|2022-06-13 02:18:50|693.29|689.93|693.18|689.82|693.29|689.93|693.18|689.82|0
1655086740000|2022-06-13 02:19:00|693.08|689.72|692.97|689.61|693.08|689.72|692.87|689.51|0
1655086760000|2022-06-13 02:19:20|692.76|689.4|692.34|688.98|692.76|689.4|692.34|688.98|0
1655086770000|2022-06-13 02:19:30|692.45|689.09|692.34|688.98|692.45|689.09|692.34|688.98|0
1655086780000|2022-06-13 02:19:40|692.45|689.09|692.45|689.09|692.45|689.09|692.34|688.98|0
1655086790000|2022-06-13 02:19:50|692.55|689.19|692.45|689.09|692.55|689.19|692.45|689.09|0
1655086800000|2022-06-13 02:20:00|692.55|689.19|692.87|689.51|692.87|689.51|692.55|689.19|0
1655086810000|2022-06-13 02:20:10|692.97|689.61|693.18|689.82|693.18|689.82|692.97|689.61|0
1655086820000|2022-06-13 02:20:20|693.29|689.93|693.29|689.93|693.39|690.03|693.29|689.93|0
1655086830000|2022-06-13 02:20:30|693.39|690.03|693.81|690.45|693.81|690.45|693.39|690.03|0
1655086840000|2022-06-13 02:20:40|693.71|690.35|693.6|690.24|693.81|690.45|693.6|690.24|0
1655086850000|2022-06-13 02:20:50|693.81|690.45|693.81|690.45|693.81|690.45|693.6|690.24|0
1655086860000|2022-06-13 02:21:00|693.71|690.35|693.81|690.45|694.23|690.87|693.71|690.35|0
1655086870000|2022-06-13 02:21:10|694.23|690.87|694.34|690.98|694.34|690.98|694.02|690.66|0
1655086880000|2022-06-13 02:21:20|694.44|691.08|694.65|691.29|694.65|691.29|694.44|691.08|0
1655086890000|2022-06-13 02:21:30|694.34|690.98|693.6|690.24|694.34|690.98|693.6|690.24|0
1655086900000|2022-06-13 02:21:40|693.39|690.03|692.97|689.61|693.39|690.03|692.76|689.4|0
1655086910000|2022-06-13 02:21:50|693.08|689.72|693.92|690.56|693.92|690.56|693.08|689.72|0
1655086920000|2022-06-13 02:22:00|693.81|690.45|693.39|690.03|693.81|690.45|693.18|689.82|0
1655086930000|2022-06-13 02:22:10|693.6|690.24|693.29|689.93|693.71|690.35|693.18|689.82|0
1655086940000|2022-06-13 02:22:20|692.97|689.61|692.97|689.61|692.97|689.61|692.87|689.51|0
1655086950000|2022-06-13 02:22:30|692.87|689.51|692.97|689.61|692.97|689.61|692.87|689.51|0
1655086960000|2022-06-13 02:22:40|693.6|690.24|693.39|690.03|693.71|690.35|693.39|690.03|0
1655086970000|2022-06-13 02:22:50|693.71|690.35|693.92|690.56|694.02|690.66|693.71|690.35|0
1655086980000|2022-06-13 02:23:00|694.02|690.66|693.71|690.35|694.02|690.66|693.71|690.35|0
1655086990000|2022-06-13 02:23:10|693.6|690.24|693.6|690.24|693.71|690.35|693.6|690.24|0
1655087000000|2022-06-13 02:23:20|693.81|690.45|693.81|690.45|693.92|690.56|693.81|690.45|0
1655087010000|2022-06-13 02:23:30|693.92|690.56|693.92|690.56|693.92|690.56|693.81|690.45|0
1655087020000|2022-06-13 02:23:40|693.81|690.45|693.71|690.35|693.81|690.45|693.71|690.35|0
1655087030000|2022-06-13 02:23:50|693.81|690.45|693.81|690.45|693.81|690.45|693.81|690.45|0
1655087040000|2022-06-13 02:24:00|693.71|690.35|693.39|690.03|693.71|690.35|693.39|690.03|0
1655087050000|2022-06-13 02:24:10|693.6|690.24|693.6|690.24|693.6|690.24|693.6|690.24|0
1655087060000|2022-06-13 02:24:20|693.81|690.45|693.6|690.24|693.81|690.45|693.6|690.24|0
1655087070000|2022-06-13 02:24:30|693.39|690.03|693.5|690.14|693.5|690.14|693.39|690.03|0
1655087080000|2022-06-13 02:24:40|693.39|690.03|693.39|690.03|693.39|690.03|693.39|690.03|0
1655087090000|2022-06-13 02:24:50|693.29|689.93|693.18|689.82|693.29|689.93|693.08|689.72|0
1655087100000|2022-06-13 02:25:00|693.39|690.03|693.18|689.82|693.39|690.03|693.18|689.82|0
1655087110000|2022-06-13 02:25:10|692.97|689.61|693.18|689.82|693.18|689.82|692.97|689.61|0
1655087120000|2022-06-13 02:25:20|692.97|689.61|692.87|689.51|692.97|689.61|692.87|689.51|0
1655087130000|2022-06-13 02:25:30|692.76|689.4|692.34|688.98|692.87|689.51|692.34|688.98|0
1655087140000|2022-06-13 02:25:40|692.55|689.19|692.24|688.88|692.55|689.19|692.24|688.88|0
1655087150000|2022-06-13 02:25:50|692.13|688.77|692.34|688.98|692.34|688.98|692.13|688.77|0
1655087160000|2022-06-13 02:26:00|692.24|688.88|692.24|688.88|692.34|688.98|692.13|688.77|0
1655087170000|2022-06-13 02:26:10|692.34|688.98|692.76|689.4|692.76|689.4|692.34|688.98|0
1655087180000|2022-06-13 02:26:20|692.66|689.3|692.55|689.19|692.66|689.3|692.55|689.19|0
1655087200000|2022-06-13 02:26:40|692.76|689.4|692.55|689.19|692.76|689.4|692.55|689.19|0
1655087210000|2022-06-13 02:26:50|692.76|689.4|692.66|689.3|692.76|689.4|692.66|689.3|0
1655087220000|2022-06-13 02:27:00|692.55|689.19|692.55|689.19|692.66|689.3|692.55|689.19|0
1655087240000|2022-06-13 02:27:20|692.76|689.4|692.87|689.51|692.87|689.51|692.76|689.4|0
1655087250000|2022-06-13 02:27:30|692.76|689.4|692.87|689.51|692.87|689.51|692.76|689.4|0
1655087260000|2022-06-13 02:27:40|692.97|689.61|692.87|689.51|692.97|689.61|692.87|689.51|0
1655087270000|2022-06-13 02:27:50|692.76|689.4|692.55|689.19|692.97|689.61|692.55|689.19|0
1655087280000|2022-06-13 02:28:00|692.66|689.3|692.45|689.09|692.66|689.3|692.45|689.09|0
1655087290000|2022-06-13 02:28:10|692.34|688.98|691.82|688.46|692.34|688.98|691.82|688.46|0
1655087300000|2022-06-13 02:28:20|691.92|688.56|691.5|688.14|692.13|688.77|691.5|688.14|0
1655087310000|2022-06-13 02:28:30|690.03|686.67|690.24|686.88|690.66|687.3|690.03|686.67|0
1655087320000|2022-06-13 02:28:40|690.35|686.99|690.66|687.3|690.66|687.3|690.35|686.99|0
1655087330000|2022-06-13 02:28:50|690.87|687.51|690.77|687.41|690.87|687.51|690.77|687.41|0
1655087340000|2022-06-13 02:29:00|690.87|687.51|690.24|686.88|690.87|687.51|690.24|686.88|0
1655087350000|2022-06-13 02:29:10|690.45|687.09|690.14|686.78|690.45|687.09|690.14|686.78|0
1655087360000|2022-06-13 02:29:20|690.24|686.88|690.35|686.99|690.35|686.99|690.24|686.88|0
1655087370000|2022-06-13 02:29:30|690.24|686.88|690.24|686.88|690.24|686.88|690.14|686.78|0
1655087380000|2022-06-13 02:29:40|690.14|686.78|690.35|686.99|690.35|686.99|690.14|686.78|0
1655087390000|2022-06-13 02:29:50|690.24|686.88|690.14|686.78|690.35|686.99|690.03|686.67|0
1655087400000|2022-06-13 02:30:00|690.24|686.88|689.61|686.25|690.24|686.88|689.61|686.25|0
1655087410000|2022-06-13 02:30:10|689.72|686.36|688.99|685.63|689.72|686.36|688.99|685.63|0
1655087420000|2022-06-13 02:30:20|689.1|685.74|688.78|685.42|689.1|685.74|688.78|685.42|0
1655087430000|2022-06-13 02:30:30|688.99|685.63|689.2|685.84|689.2|685.84|688.89|685.53|0
1655087440000|2022-06-13 02:30:40|689.41|686.05|689.2|685.84|689.41|686.05|689.2|685.84|0
1655087450000|2022-06-13 02:30:50|688.89|685.53|689.2|685.84|689.2|685.84|688.89|685.53|0
1655087460000|2022-06-13 02:31:00|688.89|685.53|689.3|685.94|689.3|685.94|688.89|685.53|0
1655087470000|2022-06-13 02:31:10|689.41|686.05|689.61|686.25|689.61|686.25|689.41|686.05|0
1655087480000|2022-06-13 02:31:20|689.82|686.46|689.93|686.57|689.93|686.57|689.82|686.46|0
1655087490000|2022-06-13 02:31:30|690.03|686.67|690.24|686.88|690.24|686.88|689.93|686.57|0
1655087500000|2022-06-13 02:31:40|690.66|687.3|690.56|687.2|690.77|687.41|690.56|687.2|0
1655087510000|2022-06-13 02:31:50|690.35|686.99|690.66|687.3|690.66|687.3|690.35|686.99|0
1655087520000|2022-06-13 02:32:00|690.56|687.2|690.66|687.3|690.66|687.3|690.56|687.2|0
1655087530000|2022-06-13 02:32:10|690.87|687.51|690.66|687.3|690.87|687.51|690.66|687.3|0
1655087540000|2022-06-13 02:32:20|690.45|687.09|690.24|686.88|690.45|687.09|689.93|686.57|0
1655087550000|2022-06-13 02:32:30|690.45|687.09|690.77|687.41|690.77|687.41|690.45|687.09|0
1655087560000|2022-06-13 02:32:40|690.66|687.3|690.77|687.41|690.77|687.41|690.66|687.3|0
1655087570000|2022-06-13 02:32:50|690.66|687.3|690.24|686.88|690.66|687.3|690.14|686.78|0
1655087580000|2022-06-13 02:33:00|690.14|686.78|690.14|686.78|690.24|686.88|690.03|686.67|0
1655087590000|2022-06-13 02:33:10|690.03|686.67|689.93|686.57|690.03|686.67|689.93|686.57|0
1655087600000|2022-06-13 02:33:20|690.03|686.67|689.93|686.57|690.03|686.67|689.82|686.46|0
1655087610000|2022-06-13 02:33:30|689.82|686.46|689.72|686.36|689.82|686.46|689.72|686.36|0
1655087620000|2022-06-13 02:33:40|689.61|686.25|689.72|686.36|689.72|686.36|689.61|686.25|0
1655087630000|2022-06-13 02:33:50|689.61|686.25|689.61|686.25|689.61|686.25|689.61|686.25|0
1655087650000|2022-06-13 02:34:10|689.4|686.04|689.4|686.04|689.4|686.04|689.4|686.04|0
1655087660000|2022-06-13 02:34:20|689.3|685.94|689.3|685.94|689.4|686.04|689.2|685.84|0
1655087670000|2022-06-13 02:34:30|689.61|686.25|689.72|686.36|689.72|686.36|689.51|686.15|0
1655087680000|2022-06-13 02:34:40|690.14|686.78|690.35|686.99|690.35|686.99|690.14|686.78|0
1655087690000|2022-06-13 02:34:50|690.77|687.41|690.45|687.09|690.87|687.51|690.45|687.09|0
1655087700000|2022-06-13 02:35:00|690.66|687.3|690.66|687.3|690.66|687.3|690.66|687.3|0
1655087710000|2022-06-13 02:35:10|690.45|687.09|690.56|687.2|690.56|687.2|690.24|686.88|0
1655087720000|2022-06-13 02:35:20|690.45|687.09|690.77|687.41|690.77|687.41|690.45|687.09|0
1655087730000|2022-06-13 02:35:30|690.66|687.3|690.66|687.3|690.66|687.3|690.66|687.3|0
1655087740000|2022-06-13 02:35:40|690.87|687.51|690.87|687.51|690.87|687.51|690.66|687.3|0
1655087760000|2022-06-13 02:36:00|690.66|687.3|690.87|687.51|690.87|687.51|690.66|687.3|0
1655087770000|2022-06-13 02:36:10|690.66|687.3|690.87|687.51|690.87|687.51|690.66|687.3|0
1655087780000|2022-06-13 02:36:20|690.77|687.41|690.66|687.3|690.77|687.41|690.66|687.3|0
1655087790000|2022-06-13 02:36:30|690.45|687.09|690.66|687.3|690.66|687.3|690.45|687.09|0
1655087800000|2022-06-13 02:36:40|690.77|687.41|690.77|687.41|690.77|687.41|690.77|687.41|0
1655087810000|2022-06-13 02:36:50|690.66|687.3|690.66|687.3|690.77|687.41|690.66|687.3|0
1655087840000|2022-06-13 02:37:20|690.45|687.09|690.66|687.3|690.66|687.3|690.45|687.09|0
1655087860000|2022-06-13 02:37:40|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1655087870000|2022-06-13 02:37:50|690.45|687.09|690.24|686.88|690.45|687.09|690.24|686.88|0
1655087880000|2022-06-13 02:38:00|689.82|686.46|690.03|686.67|690.03|686.67|689.82|686.46|0
1655087890000|2022-06-13 02:38:10|690.24|686.88|690.24|686.88|690.24|686.88|690.24|686.88|0
1655087900000|2022-06-13 02:38:20|690.35|686.99|690.66|687.3|690.66|687.3|690.35|686.99|0
1655087910000|2022-06-13 02:38:30|690.77|687.41|690.77|687.41|690.77|687.41|690.77|687.41|0
1655087920000|2022-06-13 02:38:40|690.66|687.3|690.45|687.09|690.66|687.3|690.45|687.09|0
1655087930000|2022-06-13 02:38:50|690.35|686.99|690.35|686.99|690.35|686.99|690.35|686.99|0
1655087940000|2022-06-13 02:39:00|690.45|687.09|690.45|687.09|690.45|687.09|690.24|686.88|0
1655087950000|2022-06-13 02:39:10|690.24|686.88|690.24|686.88|690.24|686.88|690.24|686.88|0
1655087960000|2022-06-13 02:39:20|690.45|687.09|690.35|686.99|690.45|687.09|690.35|686.99|0
1655087970000|2022-06-13 02:39:30|690.45|687.09|690.35|686.99|690.45|687.09|690.35|686.99|0
1655087980000|2022-06-13 02:39:40|690.45|687.09|690.45|687.09|690.56|687.2|690.35|686.99|0
1655087990000|2022-06-13 02:39:50|690.24|686.88|690.24|686.88|690.35|686.99|690.24|686.88|0
1655088000000|2022-06-13 02:40:00|690.35|686.99|690.56|687.2|690.56|687.2|690.35|686.99|0
1655088010000|2022-06-13 02:40:10|690.66|687.3|690.45|687.09|690.66|687.3|690.45|687.09|0
1655088020000|2022-06-13 02:40:20|690.35|686.99|690.24|686.88|690.45|687.09|690.24|686.88|0
1655088030000|2022-06-13 02:40:30|690.03|686.67|690.24|686.88|690.24|686.88|690.03|686.67|0
1655088050000|2022-06-13 02:40:50|690.66|687.3|690.66|687.3|690.66|687.3|690.66|687.3|0
1655088070000|2022-06-13 02:41:10|690.77|687.41|690.24|686.88|690.77|687.41|690.24|686.88|0
1655088080000|2022-06-13 02:41:20|689.82|686.46|689.61|686.25|689.82|686.46|689.61|686.25|0
1655088090000|2022-06-13 02:41:30|689.51|686.15|689.09|685.73|689.51|686.15|689.09|685.73|0
1655088100000|2022-06-13 02:41:40|688.98|685.62|689.51|686.15|689.51|686.15|688.98|685.62|0
1655088110000|2022-06-13 02:41:50|689.61|686.25|689.61|686.25|689.61|686.25|689.61|686.25|0
1655088120000|2022-06-13 02:42:00|689.4|686.04|688.98|685.62|689.4|686.04|688.98|685.62|0
1655088130000|2022-06-13 02:42:10|688.77|685.41|688.98|685.62|688.98|685.62|688.77|685.41|0
1655088140000|2022-06-13 02:42:20|689.4|686.04|689.4|686.04|689.4|686.04|689.4|686.04|0
1655088150000|2022-06-13 02:42:30|689.51|686.15|688.98|685.62|689.51|686.15|688.98|685.62|0
1655088160000|2022-06-13 02:42:40|689.09|685.73|689.09|685.73|689.09|685.73|689.09|685.73|0
1655088170000|2022-06-13 02:42:50|689.19|685.83|689.4|686.04|689.4|686.04|689.19|685.83|0
1655088180000|2022-06-13 02:43:00|689.61|686.25|689.3|685.94|689.72|686.36|689.3|685.94|0
1655088190000|2022-06-13 02:43:10|689.19|685.83|689.19|685.83|689.3|685.94|689.19|685.83|0
1655088200000|2022-06-13 02:43:20|689.4|686.04|689.61|686.25|689.61|686.25|689.4|686.04|0
1655088210000|2022-06-13 02:43:30|689.4|686.04|689.19|685.83|689.4|686.04|689.19|685.83|0
1655088220000|2022-06-13 02:43:40|688.98|685.62|688.77|685.41|688.98|685.62|688.77|685.41|0
1655088230000|2022-06-13 02:43:50|688.88|685.52|689.4|686.04|689.4|686.04|688.88|685.52|0
1655088240000|2022-06-13 02:44:00|688.98|685.62|688.77|685.41|688.98|685.62|688.77|685.41|0
1655088250000|2022-06-13 02:44:10|688.98|685.62|688.98|685.62|688.98|685.62|688.98|685.62|0
1655088260000|2022-06-13 02:44:20|689.09|685.73|689.19|685.83|689.19|685.83|689.09|685.73|0
1655088270000|2022-06-13 02:44:30|689.09|685.73|688.98|685.62|689.19|685.83|688.98|685.62|0
1655088280000|2022-06-13 02:44:40|689.09|685.73|688.98|685.62|689.09|685.73|688.98|685.62|0
1655088290000|2022-06-13 02:44:50|688.77|685.41|688.98|685.62|688.98|685.62|688.77|685.41|0
1655088300000|2022-06-13 02:45:00|688.77|685.41|688.67|685.31|688.88|685.52|688.67|685.31|0
1655088310000|2022-06-13 02:45:10|688.77|685.41|688.98|685.62|688.98|685.62|688.77|685.41|0
1655088320000|2022-06-13 02:45:20|689.19|685.83|689.19|685.83|689.19|685.83|689.19|685.83|0
1655088330000|2022-06-13 02:45:30|689.4|686.04|689.4|686.04|689.4|686.04|689.4|686.04|0
1655088340000|2022-06-13 02:45:40|689.19|685.83|689.19|685.83|689.19|685.83|689.19|685.83|0
1655088350000|2022-06-13 02:45:50|689.09|685.73|689.3|685.94|689.3|685.94|689.09|685.73|0
1655088360000|2022-06-13 02:46:00|689.19|685.83|689.19|685.83|689.19|685.83|689.19|685.83|0
1655088370000|2022-06-13 02:46:10|688.98|685.62|688.98|685.62|688.98|685.62|688.98|685.62|0
1655088380000|2022-06-13 02:46:20|689.19|685.83|688.56|685.2|689.19|685.83|688.56|685.2|0
1655088410000|2022-06-13 02:46:50|688.26|684.9|687.94|684.58|688.26|684.9|687.94|684.58|0
1655088420000|2022-06-13 02:47:00|688.15|684.79|687.94|684.58|688.15|684.79|687.94|684.58|0
1655088430000|2022-06-13 02:47:10|688.05|684.69|688.15|684.79|688.15|684.79|688.05|684.69|0
1655088440000|2022-06-13 02:47:20|688.46|685.1|688.77|685.41|688.77|685.41|688.46|685.1|0
1655088450000|2022-06-13 02:47:30|688.67|685.31|688.77|685.41|688.77|685.41|688.67|685.31|0
1655088460000|2022-06-13 02:47:40|688.56|685.2|687.73|684.37|688.77|685.41|687.73|684.37|0
1655088470000|2022-06-13 02:47:50|687.52|684.16|687.63|684.27|687.73|684.37|687.52|684.16|0
1655088480000|2022-06-13 02:48:00|687.52|684.16|687.52|684.16|687.52|684.16|687.42|684.06|0
1655088490000|2022-06-13 02:48:10|687.21|683.85|687.21|683.85|687.21|683.85|687.1|683.74|0
1655088500000|2022-06-13 02:48:20|687.31|683.95|687.52|684.16|687.52|684.16|687.31|683.95|0
1655088520000|2022-06-13 02:48:40|687.73|684.37|687.73|684.37|687.73|684.37|687.73|684.37|0
1655088530000|2022-06-13 02:48:50|687.63|684.27|687.52|684.16|687.63|684.27|687.52|684.16|0
1655088540000|2022-06-13 02:49:00|687.42|684.06|687.1|683.74|687.42|684.06|687.1|683.74|0
1655088550000|2022-06-13 02:49:10|686.89|683.53|687.21|683.85|687.21|683.85|686.89|683.53|0
1655088560000|2022-06-13 02:49:20|686.89|683.53|687.1|683.74|687.1|683.74|686.79|683.43|0
1655088570000|2022-06-13 02:49:30|687|683.64|686.89|683.53|687.1|683.74|686.79|683.43|0
1655088580000|2022-06-13 02:49:40|687|683.64|686.89|683.53|687|683.64|686.89|683.53|0
1655088590000|2022-06-13 02:49:50|687.1|683.74|687.1|683.74|687.1|683.74|687.1|683.74|0
1655088600000|2022-06-13 02:50:00|687|683.64|687.1|683.74|687.1|683.74|686.89|683.53|0
1655088610000|2022-06-13 02:50:10|686.89|683.53|687|683.64|687|683.64|686.89|683.53|0
1655088620000|2022-06-13 02:50:20|687.1|683.74|686.89|683.53|687.1|683.74|686.89|683.53|0
1655088630000|2022-06-13 02:50:30|687.1|683.74|687.42|684.06|687.42|684.06|687.1|683.74|0
1655088640000|2022-06-13 02:50:40|687.63|684.27|687.31|683.95|687.63|684.27|687.31|683.95|0
1655088650000|2022-06-13 02:50:50|687.52|684.16|687.52|684.16|687.63|684.27|687.52|684.16|0
1655088660000|2022-06-13 02:51:00|687.31|683.95|686.89|683.53|687.31|683.95|686.89|683.53|0
1655088670000|2022-06-13 02:51:10|686.58|683.22|686.89|683.53|686.89|683.53|686.58|683.22|0
1655088680000|2022-06-13 02:51:20|686.68|683.32|686.68|683.32|686.79|683.43|686.68|683.32|0
1655088690000|2022-06-13 02:51:30|686.89|683.53|686.89|683.53|686.89|683.53|686.89|683.53|0
1655088700000|2022-06-13 02:51:40|687.1|683.74|686.89|683.53|687.1|683.74|686.89|683.53|0
1655088710000|2022-06-13 02:51:50|686.68|683.32|686.68|683.32|686.79|683.43|686.68|683.32|0
1655088730000|2022-06-13 02:52:10|686.89|683.53|687.73|684.37|687.73|684.37|686.89|683.53|0
1655088740000|2022-06-13 02:52:20|687.84|684.48|687.73|684.37|687.94|684.58|687.73|684.37|0
1655088750000|2022-06-13 02:52:30|687.52|684.16|687.52|684.16|687.63|684.27|687.52|684.16|0
1655088760000|2022-06-13 02:52:40|687.63|684.27|687.94|684.58|687.94|684.58|687.63|684.27|0
1655088770000|2022-06-13 02:52:50|688.46|685.1|688.35|684.99|688.46|685.1|688.35|684.99|0
1655088780000|2022-06-13 02:53:00|688.56|685.2|688.77|685.41|688.77|685.41|688.56|685.2|0
1655088790000|2022-06-13 02:53:10|688.98|685.62|688.77|685.41|688.98|685.62|688.77|685.41|0
1655088800000|2022-06-13 02:53:20|688.25|684.89|688.56|685.2|688.56|685.2|688.14|684.78|0
1655088810000|2022-06-13 02:53:30|688.25|684.89|688.14|684.78|688.25|684.89|688.14|684.78|0
1655088820000|2022-06-13 02:53:40|687.73|684.37|687.94|684.58|687.94|684.58|687.73|684.37|0
1655088830000|2022-06-13 02:53:50|687.73|684.37|688.35|684.99|688.35|684.99|687.73|684.37|0
1655088840000|2022-06-13 02:54:00|688.56|685.2|688.56|685.2|688.56|685.2|688.56|685.2|0
1655088850000|2022-06-13 02:54:10|688.35|684.99|688.04|684.68|688.35|684.99|688.04|684.68|0
1655088860000|2022-06-13 02:54:20|688.14|684.78|687.94|684.58|688.14|684.78|687.94|684.58|0
1655088870000|2022-06-13 02:54:30|688.14|684.78|687.94|684.58|688.14|684.78|687.94|684.58|0
1655088880000|2022-06-13 02:54:40|688.04|684.68|688.04|684.68|688.04|684.68|688.04|684.68|0
1655088890000|2022-06-13 02:54:50|688.14|684.78|688.14|684.78|688.25|684.89|688.14|684.78|0
1655088900000|2022-06-13 02:55:00|687.84|684.48|687.84|684.48|687.84|684.48|687.84|684.48|0
1655088910000|2022-06-13 02:55:10|687.73|684.37|687.52|684.16|687.94|684.58|687.52|684.16|0
1655088920000|2022-06-13 02:55:20|687.94|684.58|687.94|684.58|687.94|684.58|687.94|684.58|0
1655088930000|2022-06-13 02:55:30|688.04|684.68|688.14|684.78|688.14|684.78|688.04|684.68|0
1655088950000|2022-06-13 02:55:50|687.94|684.58|687.73|684.37|687.94|684.58|687.73|684.37|0
1655088960000|2022-06-13 02:56:00|687.42|684.06|687.1|683.74|687.52|684.16|687.1|683.74|0
1655088970000|2022-06-13 02:56:10|686.79|683.43|687.1|683.74|687.1|683.74|686.79|683.43|0
1655088990000|2022-06-13 02:56:30|687.42|684.06|687.52|684.16|687.52|684.16|687.42|684.06|0
1655089000000|2022-06-13 02:56:40|687.73|684.37|687.42|684.06|687.73|684.37|687.42|684.06|0
1655089010000|2022-06-13 02:56:50|687.52|684.16|686.89|683.53|687.52|684.16|686.89|683.53|0
1655089020000|2022-06-13 02:57:00|686.68|683.32|686.47|683.11|686.68|683.32|686.47|683.11|0
1655089030000|2022-06-13 02:57:10|686.68|683.32|687.1|683.74|687.1|683.74|686.68|683.32|0
1655089040000|2022-06-13 02:57:20|687.21|683.85|687.1|683.74|687.21|683.85|687.1|683.74|0
1655089050000|2022-06-13 02:57:30|686.89|683.53|686.89|683.53|686.89|683.53|686.89|683.53|0
1655089060000|2022-06-13 02:57:40|687|683.64|686.79|683.43|687|683.64|686.79|683.43|0
1655089080000|2022-06-13 02:58:00|686.68|683.32|686.47|683.11|686.68|683.32|686.47|683.11|0
1655089090000|2022-06-13 02:58:10|686.26|682.9|686.47|683.11|686.47|683.11|686.26|682.9|0
1655089100000|2022-06-13 02:58:20|686.26|682.9|686.26|682.9|686.37|683.01|686.26|682.9|0
1655089110000|2022-06-13 02:58:30|686.47|683.11|686.37|683.01|686.47|683.11|686.37|683.01|0
1655089120000|2022-06-13 02:58:40|686.47|683.11|686.26|682.9|686.47|683.11|686.26|682.9|0
1655089130000|2022-06-13 02:58:50|686.89|683.53|686.68|683.32|686.89|683.53|686.68|683.32|0
1655089140000|2022-06-13 02:59:00|686.89|683.53|686.89|683.53|686.89|683.53|686.89|683.53|0
1655089150000|2022-06-13 02:59:10|686.79|683.43|686.68|683.32|686.79|683.43|686.68|683.32|0
1655089160000|2022-06-13 02:59:20|685.64|682.28|685.33|681.97|685.64|682.28|685.33|681.97|0
1655089170000|2022-06-13 02:59:30|685.22|681.86|686.16|682.8|686.26|682.9|685.22|681.86|0
1655089180000|2022-06-13 02:59:40|686.47|683.11|686.16|682.8|686.47|683.11|686.16|682.8|0
1655089190000|2022-06-13 02:59:50|686.05|682.69|686.68|683.32|686.68|683.32|686.05|682.69|0
1655089200000|2022-06-13 03:00:00|686.47|683.11|686.26|682.9|686.47|683.11|686.26|682.9|0
1655089210000|2022-06-13 03:00:10|686.37|683.01|686.37|683.01|686.37|683.01|686.26|682.9|0
1655089220000|2022-06-13 03:00:20|686.26|682.9|685.85|682.49|686.26|682.9|685.85|682.49|0
1655089230000|2022-06-13 03:00:30|685.43|682.07|685.54|682.18|685.54|682.18|685.43|682.07|0
1655089240000|2022-06-13 03:00:40|685.43|682.07|685.43|682.07|685.43|682.07|685.43|682.07|0
1655089250000|2022-06-13 03:00:50|685.75|682.39|685.75|682.39|685.75|682.39|685.75|682.39|0
1655089260000|2022-06-13 03:01:00|685.85|682.49|685.64|682.28|685.85|682.49|685.54|682.18|0
1655089270000|2022-06-13 03:01:10|685.43|682.07|685.64|682.28|685.64|682.28|685.43|682.07|0
1655089280000|2022-06-13 03:01:20|685.54|682.18|685.43|682.07|685.54|682.18|685.43|682.07|0
1655089290000|2022-06-13 03:01:30|685.54|682.18|685.43|682.07|685.54|682.18|685.43|682.07|0
1655089300000|2022-06-13 03:01:40|685.33|681.97|685.01|681.65|685.33|681.97|685.01|681.65|0
1655089310000|2022-06-13 03:01:50|685.12|681.76|685.22|681.86|685.22|681.86|685.12|681.76|0
1655089320000|2022-06-13 03:02:00|685.43|682.07|685.43|682.07|685.64|682.28|685.43|682.07|0
1655089330000|2022-06-13 03:02:10|685.64|682.28|686.05|682.69|686.05|682.69|685.64|682.28|0
1655089340000|2022-06-13 03:02:20|686.16|682.8|687.52|684.16|687.52|684.16|686.16|682.8|0
1655089350000|2022-06-13 03:02:30|687.1|683.74|686.47|683.11|687.1|683.74|686.47|683.11|0
1655089360000|2022-06-13 03:02:40|685.84|682.48|685.84|682.48|685.84|682.48|685.84|682.48|0
1655089370000|2022-06-13 03:02:50|685.64|682.28|685.95|682.59|685.95|682.59|685.64|682.28|0
1655089380000|2022-06-13 03:03:00|685.74|682.38|685.64|682.28|685.74|682.38|685.43|682.07|0
1655089390000|2022-06-13 03:03:10|685.54|682.18|685.64|682.28|685.84|682.48|685.54|682.18|0
1655089400000|2022-06-13 03:03:20|685.74|682.38|685.64|682.28|685.84|682.48|685.64|682.28|0
1655089410000|2022-06-13 03:03:30|685.84|682.48|685.95|682.59|685.95|682.59|685.84|682.48|0
1655089420000|2022-06-13 03:03:40|685.84|682.48|685.74|682.38|686.26|682.9|685.74|682.38|0
1655089430000|2022-06-13 03:03:50|685.84|682.48|685.74|682.38|685.84|682.48|685.74|682.38|0
1655089440000|2022-06-13 03:04:00|685.84|682.48|685.84|682.48|685.84|682.48|685.84|682.48|0
1655089450000|2022-06-13 03:04:10|686.05|682.69|685.33|681.97|686.05|682.69|685.33|681.97|0
1655089460000|2022-06-13 03:04:20|685.01|681.65|684.91|681.55|685.01|681.65|684.91|681.55|0
1655089470000|2022-06-13 03:04:30|685.01|681.65|685.01|681.65|685.22|681.86|685.01|681.65|0
1655089500000|2022-06-13 03:05:00|685.12|681.76|685.12|681.76|685.12|681.76|685.12|681.76|0
1655089510000|2022-06-13 03:05:10|685.22|681.86|684.8|681.44|685.22|681.86|684.8|681.44|0
1655089520000|2022-06-13 03:05:20|684.91|681.55|685.12|681.76|685.12|681.76|684.91|681.55|0
1655089530000|2022-06-13 03:05:30|685.22|681.86|685.64|682.28|685.64|682.28|685.22|681.86|0
1655089540000|2022-06-13 03:05:40|685.84|682.48|685.84|682.48|686.05|682.69|685.84|682.48|0
1655089550000|2022-06-13 03:05:50|685.54|682.18|685.64|682.28|685.64|682.28|685.54|682.18|0
1655089560000|2022-06-13 03:06:00|685.84|682.48|686.05|682.69|686.05|682.69|685.84|682.48|0
1655089570000|2022-06-13 03:06:10|685.84|682.48|685.95|682.59|685.95|682.59|685.84|682.48|0
1655089590000|2022-06-13 03:06:30|686.05|682.69|686.05|682.69|686.05|682.69|685.84|682.48|0
1655089600000|2022-06-13 03:06:40|685.84|682.48|686.05|682.69|686.05|682.69|685.84|682.48|0
1655089610000|2022-06-13 03:06:50|686.16|682.8|686.05|682.69|686.16|682.8|686.05|682.69|0
1655089620000|2022-06-13 03:07:00|685.64|682.28|685.53|682.17|685.64|682.28|685.33|681.97|0
1655089630000|2022-06-13 03:07:10|685.63|682.27|685.84|682.48|686.05|682.69|685.63|682.27|0
1655089640000|2022-06-13 03:07:20|686.26|682.9|685.74|682.38|686.26|682.9|685.74|682.38|0
1655089650000|2022-06-13 03:07:30|685.63|682.27|685.84|682.48|685.84|682.48|685.43|682.07|0
1655089660000|2022-06-13 03:07:40|686.16|682.8|686.05|682.69|686.16|682.8|686.05|682.69|0
1655089670000|2022-06-13 03:07:50|686.26|682.9|686.05|682.69|686.26|682.9|686.05|682.69|0
1655089680000|2022-06-13 03:08:00|685.63|682.27|685.43|682.07|685.63|682.27|685.43|682.07|0
1655089690000|2022-06-13 03:08:10|685.53|682.17|685.63|682.27|685.63|682.27|685.53|682.17|0
1655089700000|2022-06-13 03:08:20|685.74|682.38|685.84|682.48|685.84|682.48|685.74|682.38|0
1655089710000|2022-06-13 03:08:30|686.05|682.69|686.05|682.69|686.05|682.69|686.05|682.69|0
1655089720000|2022-06-13 03:08:40|686.37|683.01|687.1|683.74|687.1|683.74|686.37|683.01|0
1655089730000|2022-06-13 03:08:50|686.89|683.53|686.68|683.32|686.89|683.53|686.68|683.32|0
1655089740000|2022-06-13 03:09:00|685.84|682.48|686.16|682.8|686.16|682.8|685.84|682.48|0
1655089750000|2022-06-13 03:09:10|686.26|682.9|687.3|683.94|687.3|683.94|686.26|682.9|0
1655089760000|2022-06-13 03:09:20|686.58|683.22|686.89|683.53|686.89|683.53|686.58|683.22|0
1655089770000|2022-06-13 03:09:30|687.1|683.74|687.1|683.74|687.1|683.74|687.1|683.74|0
1655089780000|2022-06-13 03:09:40|687.3|683.94|687.1|683.74|687.51|684.15|687.1|683.74|0
1655089800000|2022-06-13 03:10:00|686.89|683.53|687.41|684.05|687.41|684.05|686.89|683.53|0
1655089810000|2022-06-13 03:10:10|687.2|683.84|687.41|684.05|687.41|684.05|687.2|683.84|0
1655089820000|2022-06-13 03:10:20|687.83|684.47|687.62|684.26|687.83|684.47|687.62|684.26|0
1655089830000|2022-06-13 03:10:30|687.72|684.36|687.72|684.36|687.93|684.57|687.72|684.36|0
1655089840000|2022-06-13 03:10:40|687.3|683.94|687.3|683.94|687.3|683.94|687.3|683.94|0
1655089850000|2022-06-13 03:10:50|687.2|683.84|687.1|683.74|687.2|683.84|687.1|683.74|0
1655089860000|2022-06-13 03:11:00|687.2|683.84|687.1|683.74|687.2|683.84|687.1|683.74|0
1655089870000|2022-06-13 03:11:10|686.89|683.53|686.68|683.32|686.89|683.53|686.68|683.32|0
1655089880000|2022-06-13 03:11:20|686.47|683.11|686.47|683.11|686.47|683.11|686.47|683.11|0
1655089890000|2022-06-13 03:11:30|686.68|683.32|686.68|683.32|686.68|683.32|686.68|683.32|0
1655089900000|2022-06-13 03:11:40|686.58|683.22|686.58|683.22|686.58|683.22|686.58|683.22|0
1655089910000|2022-06-13 03:11:50|686.68|683.32|686.47|683.11|686.89|683.53|686.47|683.11|0
1655089920000|2022-06-13 03:12:00|686.68|683.32|686.68|683.32|686.68|683.32|686.47|683.11|0
1655089930000|2022-06-13 03:12:10|686.47|683.11|686.58|683.22|686.58|683.22|686.47|683.11|0
1655089940000|2022-06-13 03:12:20|686.47|683.11|686.58|683.22|686.58|683.22|686.47|683.11|0
1655089950000|2022-06-13 03:12:30|686.79|683.43|686.68|683.32|686.79|683.43|686.68|683.32|0
1655089960000|2022-06-13 03:12:40|686.89|683.53|686.68|683.32|686.89|683.53|686.68|683.32|0
1655089970000|2022-06-13 03:12:50|686.89|683.53|686.89|683.53|686.89|683.53|686.89|683.53|0
1655089980000|2022-06-13 03:13:00|686.79|683.43|686.68|683.32|686.89|683.53|686.68|683.32|0
1655089990000|2022-06-13 03:13:10|686.58|683.22|686.58|683.22|686.58|683.22|686.47|683.11|0
1655090000000|2022-06-13 03:13:20|686.68|683.32|686.89|683.53|686.89|683.53|686.68|683.32|0
1655090010000|2022-06-13 03:13:30|686.99|683.63|687.09|683.73|687.09|683.73|686.89|683.53|0
1655090020000|2022-06-13 03:13:40|686.89|683.53|686.99|683.63|686.99|683.63|686.79|683.43|0
1655090030000|2022-06-13 03:13:50|687.09|683.73|687.09|683.73|687.2|683.84|687.09|683.73|0
1655090040000|2022-06-13 03:14:00|687.3|683.94|687.3|683.94|687.3|683.94|687.3|683.94|0
1655090050000|2022-06-13 03:14:10|687.2|683.84|687.09|683.73|687.2|683.84|687.09|683.73|0
1655090060000|2022-06-13 03:14:20|686.99|683.63|687.09|683.73|687.09|683.73|686.99|683.63|0
1655090070000|2022-06-13 03:14:30|687.3|683.94|687.09|683.73|687.3|683.94|687.09|683.73|0
1655090080000|2022-06-13 03:14:40|686.89|683.53|686.68|683.32|686.89|683.53|686.68|683.32|0
1655090090000|2022-06-13 03:14:50|686.79|683.43|686.79|683.43|686.79|683.43|686.79|683.43|0
1655090100000|2022-06-13 03:15:00|686.68|683.32|686.47|683.11|686.68|683.32|686.47|683.11|0
1655090110000|2022-06-13 03:15:10|686.68|683.32|685.63|682.27|686.68|683.32|685.63|682.27|0
1655090120000|2022-06-13 03:15:20|685.84|682.48|685.84|682.48|686.05|682.69|685.84|682.48|0
1655090150000|2022-06-13 03:15:50|686.58|683.22|686.58|683.22|686.58|683.22|686.58|683.22|0
1655090160000|2022-06-13 03:16:00|686.47|683.11|686.26|682.9|686.47|683.11|686.05|682.69|0
1655090170000|2022-06-13 03:16:10|686.37|683.01|686.47|683.11|686.47|683.11|686.16|682.8|0
1655090180000|2022-06-13 03:16:20|686.58|683.22|687.2|683.84|687.2|683.84|686.58|683.22|0
1655090190000|2022-06-13 03:16:30|687.3|683.94|687.93|684.57|687.93|684.57|687.3|683.94|0
1655090200000|2022-06-13 03:16:40|688.14|684.78|688.35|684.99|688.35|684.99|688.14|684.78|0
1655090210000|2022-06-13 03:16:50|688.14|684.78|688.04|684.68|688.14|684.78|687.93|684.57|0
1655090220000|2022-06-13 03:17:00|687.83|684.47|687.93|684.57|687.93|684.57|687.83|684.47|0
1655090230000|2022-06-13 03:17:10|687.51|684.15|687.3|683.94|687.51|684.15|687.3|683.94|0
1655090240000|2022-06-13 03:17:20|687.41|684.05|687.41|684.05|687.41|684.05|687.41|684.05|0
1655090250000|2022-06-13 03:17:30|687.51|684.15|687.51|684.15|687.51|684.15|687.09|683.73|0
1655090260000|2022-06-13 03:17:40|687.3|683.94|687.51|684.15|687.51|684.15|687.2|683.84|0
1655090270000|2022-06-13 03:17:50|687.72|684.36|687.62|684.26|687.83|684.47|687.62|684.26|0
1655090280000|2022-06-13 03:18:00|687.83|684.47|687.83|684.47|687.83|684.47|687.72|684.36|0
1655090290000|2022-06-13 03:18:10|687.93|684.57|688.14|684.78|688.14|684.78|687.93|684.57|0
1655090300000|2022-06-13 03:18:20|688.25|684.89|688.25|684.89|688.25|684.89|688.25|684.89|0
1655090320000|2022-06-13 03:18:40|688.14|684.78|688.14|684.78|688.14|684.78|688.14|684.78|0
1655090330000|2022-06-13 03:18:50|687.93|684.57|687.83|684.47|687.93|684.57|687.72|684.36|0
1655090340000|2022-06-13 03:19:00|687.72|684.36|688.56|685.2|688.56|685.2|687.72|684.36|0
1655090350000|2022-06-13 03:19:10|688.66|685.3|688.35|684.99|688.66|685.3|688.35|684.99|0
1655090360000|2022-06-13 03:19:20|688.14|684.78|688.14|684.78|688.14|684.78|688.14|684.78|0
1655090370000|2022-06-13 03:19:30|687.93|684.57|687.93|684.57|687.93|684.57|687.93|684.57|0
1655090380000|2022-06-13 03:19:40|688.35|684.99|688.56|685.2|688.56|685.2|688.35|684.99|0
1655090390000|2022-06-13 03:19:50|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1655090400000|2022-06-13 03:20:00|688.14|684.78|688.56|685.2|688.56|685.2|688.14|684.78|0
1655090410000|2022-06-13 03:20:10|688.14|684.78|688.04|684.68|688.35|684.99|688.04|684.68|0
1655090420000|2022-06-13 03:20:20|688.14|684.78|688.14|684.78|688.14|684.78|688.14|684.78|0
1655090430000|2022-06-13 03:20:30|686.88|683.52|686.37|683.01|686.88|683.52|686.05|682.69|0
1655090440000|2022-06-13 03:20:40|686.26|682.9|686.47|683.11|686.47|683.11|686.16|682.8|0
1655090450000|2022-06-13 03:20:50|686.78|683.42|686.99|683.63|686.99|683.63|686.78|683.42|0
1655090460000|2022-06-13 03:21:00|686.68|683.32|686.68|683.32|686.68|683.32|686.57|683.21|0
1655090470000|2022-06-13 03:21:10|686.88|683.52|686.88|683.52|686.88|683.52|686.88|683.52|0
1655090480000|2022-06-13 03:21:20|686.78|683.42|686.78|683.42|686.88|683.52|686.78|683.42|0
1655090490000|2022-06-13 03:21:30|686.68|683.32|686.47|683.11|686.68|683.32|686.47|683.11|0
1655090510000|2022-06-13 03:21:50|686.26|682.9|686.26|682.9|686.26|682.9|686.26|682.9|0
1655090520000|2022-06-13 03:22:00|686.05|682.69|686.37|683.01|686.37|683.01|686.05|682.69|0
1655090530000|2022-06-13 03:22:10|686.57|683.21|686.37|683.01|686.67|683.31|686.37|683.01|0
1655090540000|2022-06-13 03:22:20|686.26|682.9|686.47|683.11|686.47|683.11|686.26|682.9|0
1655090550000|2022-06-13 03:22:30|686.37|683.01|686.26|682.9|686.37|683.01|686.26|682.9|0
1655090560000|2022-06-13 03:22:40|686.16|682.8|686.05|682.69|686.16|682.8|686.05|682.69|0
1655090570000|2022-06-13 03:22:50|685.84|682.48|686.26|682.9|686.26|682.9|685.84|682.48|0
1655090580000|2022-06-13 03:23:00|685.95|682.59|686.05|682.69|686.05|682.69|685.84|682.48|0
1655090590000|2022-06-13 03:23:10|685.95|682.59|686.05|682.69|686.05|682.69|685.84|682.48|0
1655090600000|2022-06-13 03:23:20|686.16|682.8|686.26|682.9|686.26|682.9|686.16|682.8|0
1655090610000|2022-06-13 03:23:30|686.05|682.69|686.05|682.69|686.05|682.69|686.05|682.69|0
1655090620000|2022-06-13 03:23:40|685.95|682.59|685.84|682.48|685.95|682.59|685.84|682.48|0
1655090630000|2022-06-13 03:23:50|686.05|682.69|686.05|682.69|686.05|682.69|686.05|682.69|0
1655090640000|2022-06-13 03:24:00|685.42|682.06|685.42|682.06|685.42|682.06|685.42|682.06|0
1655090650000|2022-06-13 03:24:10|685.53|682.17|685.42|682.06|685.53|682.17|685.21|681.85|0
1655090660000|2022-06-13 03:24:20|685.32|681.96|685.84|682.48|685.84|682.48|685.32|681.96|0
1655090670000|2022-06-13 03:24:30|685.74|682.38|685.63|682.27|685.74|682.38|685.63|682.27|0
1655090680000|2022-06-13 03:24:40|685.84|682.48|685.84|682.48|685.84|682.48|685.84|682.48|0
1655090690000|2022-06-13 03:24:50|686.05|682.69|686.05|682.69|686.26|682.9|686.05|682.69|0
1655090700000|2022-06-13 03:25:00|686.47|683.11|686.47|683.11|686.47|683.11|686.37|683.01|0
1655090710000|2022-06-13 03:25:10|686.57|683.21|686.26|682.9|686.57|683.21|686.26|682.9|0
1655090730000|2022-06-13 03:25:30|686.36|683|686.67|683.31|686.67|683.31|686.26|682.9|0
1655090740000|2022-06-13 03:25:40|686.88|683.52|686.88|683.52|686.99|683.63|686.88|683.52|0
1655090750000|2022-06-13 03:25:50|686.67|683.31|686.67|683.31|686.67|683.31|686.57|683.21|0
1655090760000|2022-06-13 03:26:00|686.47|683.11|686.16|682.8|686.47|683.11|686.16|682.8|0
1655090770000|2022-06-13 03:26:10|686.26|682.9|685.63|682.27|686.26|682.9|685.63|682.27|0
1655090780000|2022-06-13 03:26:20|685.42|682.06|685.32|681.96|685.42|682.06|685.32|681.96|0
1655090790000|2022-06-13 03:26:30|685.63|682.27|685.63|682.27|685.95|682.59|685.63|682.27|0
1655090800000|2022-06-13 03:26:40|685.74|682.38|685.84|682.48|685.84|682.48|685.74|682.38|0
1655090810000|2022-06-13 03:26:50|685.95|682.59|685.95|682.59|685.95|682.59|685.95|682.59|0
1655090820000|2022-06-13 03:27:00|686.05|682.69|686.26|682.9|686.26|682.9|685.84|682.48|0
1655090840000|2022-06-13 03:27:20|686.46|683.1|686.46|683.1|686.46|683.1|686.46|683.1|0
1655090850000|2022-06-13 03:27:30|686.05|682.69|686.26|682.9|686.26|682.9|686.05|682.69|0
1655090860000|2022-06-13 03:27:40|686.05|682.69|685.74|682.38|686.05|682.69|685.74|682.38|0
1655090870000|2022-06-13 03:27:50|685.95|682.59|686.05|682.69|686.05|682.69|685.95|682.59|0
1655090880000|2022-06-13 03:28:00|685.95|682.59|686.05|682.69|686.05|682.69|685.95|682.59|0
1655090890000|2022-06-13 03:28:10|686.16|682.8|686.16|682.8|686.16|682.8|686.16|682.8|0
1655090900000|2022-06-13 03:28:20|686.05|682.69|685.63|682.27|686.05|682.69|685.63|682.27|0
1655090920000|2022-06-13 03:28:40|685.42|682.06|685.11|681.75|685.42|682.06|685.11|681.75|0
1655090930000|2022-06-13 03:28:50|685.21|681.85|685.53|682.17|685.53|682.17|685.21|681.85|0
1655090940000|2022-06-13 03:29:00|685.42|682.06|685.63|682.27|685.63|682.27|685.42|682.06|0
1655090950000|2022-06-13 03:29:10|685.74|682.38|685.53|682.17|685.74|682.38|685.53|682.17|0
1655090960000|2022-06-13 03:29:20|685.42|682.06|685.42|682.06|685.63|682.27|685.42|682.06|0
1655090970000|2022-06-13 03:29:30|685.53|682.17|685.63|682.27|685.63|682.27|685.53|682.17|0
1655090980000|2022-06-13 03:29:40|685.53|682.17|685.42|682.06|685.53|682.17|685.32|681.96|0
1655090990000|2022-06-13 03:29:50|685.53|682.17|685.53|682.17|685.53|682.17|685.53|682.17|0
1655091000000|2022-06-13 03:30:00|685.63|682.27|685.42|682.06|685.63|682.27|685.32|681.96|0
1655091010000|2022-06-13 03:30:10|685.63|682.27|685.63|682.27|685.63|682.27|685.63|682.27|0
1655091020000|2022-06-13 03:30:20|685.53|682.17|685.42|682.06|685.53|682.17|685.32|681.96|0
1655091030000|2022-06-13 03:30:30|685.32|681.96|685.21|681.85|685.32|681.96|685.21|681.85|0
1655091050000|2022-06-13 03:30:50|685.42|682.06|685.42|682.06|685.53|682.17|685.42|682.06|0
1655091060000|2022-06-13 03:31:00|685.53|682.17|685.63|682.27|685.63|682.27|685.53|682.17|0
1655091070000|2022-06-13 03:31:10|685.84|682.48|685.84|682.48|685.84|682.48|685.84|682.48|0
1655091080000|2022-06-13 03:31:20|685.63|682.27|685.63|682.27|685.63|682.27|685.53|682.17|0
1655091090000|2022-06-13 03:31:30|686.05|682.69|686.05|682.69|686.05|682.69|686.05|682.69|0
1655091110000|2022-06-13 03:31:50|686.15|682.79|686.15|682.79|686.15|682.79|686.15|682.79|0
1655091120000|2022-06-13 03:32:00|686.25|682.89|686.67|683.31|686.67|683.31|686.25|682.89|0
1655091130000|2022-06-13 03:32:10|686.25|682.89|686.36|683|686.36|683|686.15|682.79|0
1655091140000|2022-06-13 03:32:20|686.25|682.89|686.05|682.69|686.25|682.89|686.05|682.69|0
1655091150000|2022-06-13 03:32:30|685.95|682.59|685.84|682.48|685.95|682.59|685.84|682.48|0
1655091160000|2022-06-13 03:32:40|685.95|682.59|686.05|682.69|686.05|682.69|685.95|682.59|0
1655091170000|2022-06-13 03:32:50|686.15|682.79|686.05|682.69|686.15|682.79|686.05|682.69|0
1655091180000|2022-06-13 03:33:00|686.25|682.89|686.46|683.1|686.46|683.1|686.25|682.89|0
1655091190000|2022-06-13 03:33:10|686.67|683.31|686.57|683.21|686.67|683.31|686.57|683.21|0
1655091200000|2022-06-13 03:33:20|686.67|683.31|686.67|683.31|686.88|683.52|686.57|683.21|0
1655091210000|2022-06-13 03:33:30|686.36|683|686.46|683.1|686.46|683.1|686.25|682.89|0
1655091220000|2022-06-13 03:33:40|686.67|683.31|686.46|683.1|686.67|683.31|686.46|683.1|0
1655091230000|2022-06-13 03:33:50|686.25|682.89|686.36|683|686.36|683|686.25|682.89|0
1655091240000|2022-06-13 03:34:00|686.46|683.1|686.57|683.21|686.57|683.21|686.46|683.1|0
1655091260000|2022-06-13 03:34:20|686.46|683.1|686.36|683|686.46|683.1|686.36|683|0
1655091270000|2022-06-13 03:34:30|686.46|683.1|686.46|683.1|686.46|683.1|686.46|683.1|0
1655091280000|2022-06-13 03:34:40|686.36|683|686.25|682.89|686.36|683|686.25|682.89|0
1655091290000|2022-06-13 03:34:50|686.15|682.79|685.84|682.48|686.15|682.79|685.84|682.48|0
1655091300000|2022-06-13 03:35:00|685.74|682.38|686.05|682.69|686.05|682.69|685.74|682.38|0
1655091310000|2022-06-13 03:35:10|686.15|682.79|686.25|682.89|686.25|682.89|686.15|682.79|0
1655091320000|2022-06-13 03:35:20|686.46|683.1|686.67|683.31|686.67|683.31|686.46|683.1|0
1655091330000|2022-06-13 03:35:30|686.25|682.89|686.25|682.89|686.25|682.89|686.15|682.79|0
1655091340000|2022-06-13 03:35:40|686.15|682.79|686.25|682.89|686.25|682.89|686.15|682.79|0
1655091350000|2022-06-13 03:35:50|686.36|683|686.46|683.1|686.46|683.1|686.36|683|0
1655091360000|2022-06-13 03:36:00|686.57|683.21|686.46|683.1|686.57|683.21|686.46|683.1|0
1655091370000|2022-06-13 03:36:10|686.25|682.89|686.46|683.1|686.46|683.1|686.25|682.89|0
1655091380000|2022-06-13 03:36:20|686.25|682.89|685.84|682.48|686.25|682.89|685.84|682.48|0
1655091390000|2022-06-13 03:36:30|686.04|682.68|685.84|682.48|686.04|682.68|685.84|682.48|0
1655091400000|2022-06-13 03:36:40|686.04|682.68|685.84|682.48|686.04|682.68|685.84|682.48|0
1655091410000|2022-06-13 03:36:50|685.74|682.38|685.84|682.48|685.84|682.48|685.74|682.38|0
1655091420000|2022-06-13 03:37:00|685.74|682.38|685.84|682.48|685.84|682.48|685.74|682.38|0
1655091430000|2022-06-13 03:37:10|686.15|682.79|686.25|682.89|686.25|682.89|686.15|682.79|0
1655091450000|2022-06-13 03:37:30|686.04|682.68|686.04|682.68|686.04|682.68|686.04|682.68|0
1655091480000|2022-06-13 03:38:00|685.84|682.48|685.32|681.96|685.84|682.48|685.32|681.96|0
1655091490000|2022-06-13 03:38:10|685.63|682.27|685.74|682.38|685.74|682.38|685.63|682.27|0
1655091500000|2022-06-13 03:38:20|685.63|682.27|685.63|682.27|685.63|682.27|685.63|682.27|0
1655091510000|2022-06-13 03:38:30|685.53|682.17|685.53|682.17|685.53|682.17|685.53|682.17|0
1655091520000|2022-06-13 03:38:40|685.32|681.96|685.42|682.06|685.42|682.06|685.32|681.96|0
1655091560000|2022-06-13 03:39:20|685.63|682.27|685.63|682.27|685.63|682.27|685.63|682.27|0
1655091570000|2022-06-13 03:39:30|685.53|682.17|685.63|682.27|685.63|682.27|685.53|682.17|0
1655091580000|2022-06-13 03:39:40|685.73|682.37|685.42|682.06|685.73|682.37|685.42|682.06|0
1655091590000|2022-06-13 03:39:50|685.21|681.85|685.11|681.75|685.21|681.85|685|681.64|0
1655091600000|2022-06-13 03:40:00|685|681.64|685.21|681.85|685.21|681.85|685|681.64|0
1655091610000|2022-06-13 03:40:10|685|681.64|685|681.64|685|681.64|685|681.64|0
1655091620000|2022-06-13 03:40:20|684.9|681.54|684.9|681.54|684.9|681.54|684.79|681.43|0
1655091630000|2022-06-13 03:40:30|684.79|681.43|685|681.64|685|681.64|684.79|681.43|0
1655091640000|2022-06-13 03:40:40|685.21|681.85|685.11|681.75|685.21|681.85|685|681.64|0
1655091650000|2022-06-13 03:40:50|685|681.64|685.21|681.85|685.21|681.85|685|681.64|0
1655091660000|2022-06-13 03:41:00|685|681.64|685|681.64|685|681.64|685|681.64|0
1655091670000|2022-06-13 03:41:10|685.11|681.75|685.11|681.75|685.11|681.75|685.11|681.75|0
1655091680000|2022-06-13 03:41:20|685|681.64|685.42|682.06|685.42|682.06|685|681.64|0
1655091690000|2022-06-13 03:41:30|685.11|681.75|685.11|681.75|685.11|681.75|685.11|681.75|0
1655091700000|2022-06-13 03:41:40|685.21|681.85|685.21|681.85|685.21|681.85|685.21|681.85|0
1655091710000|2022-06-13 03:41:50|685.32|681.96|685.42|682.06|685.42|682.06|685.21|681.85|0
1655091730000|2022-06-13 03:42:10|685.53|682.17|685.42|682.06|685.53|682.17|685.42|682.06|0
1655091740000|2022-06-13 03:42:20|685.83|682.47|685.63|682.27|685.83|682.47|685.42|682.06|0
1655091750000|2022-06-13 03:42:30|685.53|682.17|685.83|682.47|685.83|682.47|685.53|682.17|0
1655091770000|2022-06-13 03:42:50|685.63|682.27|685.63|682.27|685.73|682.37|685.63|682.27|0
1655091780000|2022-06-13 03:43:00|685.83|682.47|686.04|682.68|686.04|682.68|685.83|682.47|0
1655091800000|2022-06-13 03:43:20|686.25|682.89|686.04|682.68|686.25|682.89|686.04|682.68|0
1655091810000|2022-06-13 03:43:30|686.46|683.1|686.36|683|686.46|683.1|686.25|682.89|0
1655091820000|2022-06-13 03:43:40|686.25|682.89|686.25|682.89|686.25|682.89|686.25|682.89|0
1655091830000|2022-06-13 03:43:50|686.04|682.68|686.15|682.79|686.15|682.79|686.04|682.68|0
1655091840000|2022-06-13 03:44:00|686.04|682.68|685.83|682.47|686.04|682.68|685.83|682.47|0
1655091850000|2022-06-13 03:44:10|685.63|682.27|685.63|682.27|685.73|682.37|685.63|682.27|0
1655091900000|2022-06-13 03:45:00|685.21|681.85|684.79|681.43|685.21|681.85|684.79|681.43|0
1655091910000|2022-06-13 03:45:10|685.11|681.75|685|681.64|685.11|681.75|685|681.64|0
1655091920000|2022-06-13 03:45:20|685.11|681.75|685.32|681.96|685.32|681.96|685.11|681.75|0
1655091930000|2022-06-13 03:45:30|685.42|682.06|685.42|682.06|685.42|682.06|685.42|682.06|0
1655091940000|2022-06-13 03:45:40|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655091950000|2022-06-13 03:45:50|685.42|682.06|685.62|682.26|685.62|682.26|685.42|682.06|0
1655091960000|2022-06-13 03:46:00|685.83|682.47|685.83|682.47|685.83|682.47|685.83|682.47|0
1655091970000|2022-06-13 03:46:10|685.94|682.58|686.04|682.68|686.04|682.68|685.94|682.58|0
1655091980000|2022-06-13 03:46:20|685.83|682.47|685.83|682.47|685.83|682.47|685.83|682.47|0
1655092000000|2022-06-13 03:46:40|685.73|682.37|685.62|682.26|685.73|682.37|685.52|682.16|0
1655092010000|2022-06-13 03:46:50|685.73|682.37|685.42|682.06|685.83|682.47|685.42|682.06|0
1655092020000|2022-06-13 03:47:00|685|681.64|685.42|682.06|685.42|682.06|685|681.64|0
1655092030000|2022-06-13 03:47:10|685.21|681.85|685.21|681.85|685.21|681.85|685.21|681.85|0
1655092040000|2022-06-13 03:47:20|685.42|682.06|685.52|682.16|685.52|682.16|685.42|682.06|0
1655092050000|2022-06-13 03:47:30|685.42|682.06|685.62|682.26|685.62|682.26|685.42|682.06|0
1655092070000|2022-06-13 03:47:50|685.52|682.16|685.42|682.06|685.52|682.16|685.42|682.06|0
1655092080000|2022-06-13 03:48:00|685.21|681.85|685.21|681.85|685.21|681.85|685.21|681.85|0
1655092110000|2022-06-13 03:48:30|685|681.64|685|681.64|685|681.64|685|681.64|0
1655092120000|2022-06-13 03:48:40|684.58|681.22|684.58|681.22|684.69|681.33|684.16|680.8|0
1655092130000|2022-06-13 03:48:50|684.69|681.33|684.27|680.91|684.69|681.33|684.27|680.91|0
1655092140000|2022-06-13 03:49:00|684.16|680.8|684.58|681.22|684.58|681.22|684.16|680.8|0
1655092150000|2022-06-13 03:49:10|684.37|681.01|684.48|681.12|684.48|681.12|684.37|681.01|0
1655092160000|2022-06-13 03:49:20|684.69|681.33|684.58|681.22|684.69|681.33|684.58|681.22|0
1655092170000|2022-06-13 03:49:30|684.79|681.43|684.79|681.43|684.79|681.43|684.69|681.33|0
1655092180000|2022-06-13 03:49:40|684.58|681.22|684.69|681.33|684.79|681.43|684.58|681.22|0
1655092190000|2022-06-13 03:49:50|684.58|681.22|684.37|681.01|684.69|681.33|684.37|681.01|0
1655092200000|2022-06-13 03:50:00|684.16|680.8|684.37|681.01|684.37|681.01|684.16|680.8|0
1655092210000|2022-06-13 03:50:10|684.58|681.22|684.69|681.33|684.69|681.33|684.58|681.22|0
1655092220000|2022-06-13 03:50:20|684.58|681.22|684.58|681.22|684.58|681.22|684.58|681.22|0
1655092270000|2022-06-13 03:51:10|684.79|681.43|684.79|681.43|684.79|681.43|684.79|681.43|0
1655092280000|2022-06-13 03:51:20|684.69|681.33|684.69|681.33|684.79|681.43|684.69|681.33|0
1655092290000|2022-06-13 03:51:30|684.79|681.43|684.58|681.22|684.79|681.43|684.58|681.22|0
1655092300000|2022-06-13 03:51:40|684.79|681.43|684.79|681.43|684.79|681.43|684.79|681.43|0
1655092320000|2022-06-13 03:52:00|685|681.64|685|681.64|685|681.64|685|681.64|0
1655092330000|2022-06-13 03:52:10|685.21|681.85|685|681.64|685.21|681.85|685|681.64|0
1655092340000|2022-06-13 03:52:20|685.11|681.75|685|681.64|685.11|681.75|685|681.64|0
1655092350000|2022-06-13 03:52:30|685.21|681.85|685.21|681.85|685.21|681.85|685|681.64|0
1655092360000|2022-06-13 03:52:40|685|681.64|685|681.64|685|681.64|685|681.64|0
1655092370000|2022-06-13 03:52:50|685.21|681.85|685|681.64|685.21|681.85|685|681.64|0
1655092380000|2022-06-13 03:53:00|685.11|681.75|685.11|681.75|685.11|681.75|685.11|681.75|0
1655092390000|2022-06-13 03:53:10|685.21|681.85|685.21|681.85|685.21|681.85|685.21|681.85|0
1655092410000|2022-06-13 03:53:30|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655092420000|2022-06-13 03:53:40|685.41|682.05|685.41|682.05|685.62|682.26|685.41|682.05|0
1655092430000|2022-06-13 03:53:50|685.31|681.95|685.31|681.95|685.31|681.95|685.31|681.95|0
1655092440000|2022-06-13 03:54:00|685.41|682.05|685.41|682.05|685.52|682.16|685.41|682.05|0
1655092470000|2022-06-13 03:54:30|685|681.64|685.21|681.85|685.21|681.85|685|681.64|0
1655092480000|2022-06-13 03:54:40|685|681.64|685|681.64|685|681.64|685|681.64|0
1655092520000|2022-06-13 03:55:20|685.21|681.85|685.21|681.85|685.21|681.85|685.21|681.85|0
1655092530000|2022-06-13 03:55:30|685.41|682.05|685.41|682.05|685.41|682.05|685.41|682.05|0
1655092540000|2022-06-13 03:55:40|685.2|681.84|685.2|681.84|685.2|681.84|685.2|681.84|0
1655092550000|2022-06-13 03:55:50|685.41|682.05|685.41|682.05|685.41|682.05|685.41|682.05|0
1655092560000|2022-06-13 03:56:00|685.62|682.26|685.41|682.05|685.62|682.26|685.41|682.05|0
1655092570000|2022-06-13 03:56:10|685.62|682.26|685.2|681.84|685.62|682.26|685.2|681.84|0
1655092580000|2022-06-13 03:56:20|685.41|682.05|685.2|681.84|685.41|682.05|685.2|681.84|0
1655092590000|2022-06-13 03:56:30|685.31|681.95|685.2|681.84|685.31|681.95|685.2|681.84|0
1655092600000|2022-06-13 03:56:40|685|681.64|685|681.64|685|681.64|685|681.64|0
1655092610000|2022-06-13 03:56:50|685.2|681.84|685.2|681.84|685.2|681.84|685.2|681.84|0
1655092620000|2022-06-13 03:57:00|685.41|682.05|685.83|682.47|685.83|682.47|685.41|682.05|0
1655092630000|2022-06-13 03:57:10|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655092640000|2022-06-13 03:57:20|685.41|682.05|685.52|682.16|685.52|682.16|685.41|682.05|0
1655092650000|2022-06-13 03:57:30|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655092660000|2022-06-13 03:57:40|685.83|682.47|686.25|682.89|686.25|682.89|685.83|682.47|0
1655092670000|2022-06-13 03:57:50|686.46|683.1|687.08|683.72|687.08|683.72|686.46|683.1|0
1655092680000|2022-06-13 03:58:00|686.67|683.31|686.25|682.89|686.67|683.31|686.25|682.89|0
1655092690000|2022-06-13 03:58:10|686.46|683.1|686.77|683.41|686.77|683.41|686.46|683.1|0
1655092700000|2022-06-13 03:58:20|686.67|683.31|686.87|683.51|686.87|683.51|686.67|683.31|0
1655092710000|2022-06-13 03:58:30|686.67|683.31|686.57|683.21|686.67|683.31|686.57|683.21|0
1655092720000|2022-06-13 03:58:40|686.46|683.1|686.25|682.89|686.46|683.1|686.25|682.89|0
1655092730000|2022-06-13 03:58:50|686.15|682.79|686.25|682.89|686.25|682.89|686.15|682.79|0
1655092740000|2022-06-13 03:59:00|686.15|682.79|686.25|682.89|686.25|682.89|686.04|682.68|0
1655092750000|2022-06-13 03:59:10|686.04|682.68|686.46|683.1|686.46|683.1|686.04|682.68|0
1655092760000|2022-06-13 03:59:20|686.56|683.2|686.56|683.2|686.56|683.2|686.56|683.2|0
1655092770000|2022-06-13 03:59:30|686.46|683.1|686.46|683.1|686.46|683.1|686.46|683.1|0
1655092780000|2022-06-13 03:59:40|686.36|683|686.36|683|686.36|683|686.36|683|0
1655092790000|2022-06-13 03:59:50|686.46|683.1|686.25|682.89|686.46|683.1|686.25|682.89|0
1655092800000|2022-06-13 04:00:00|685.83|682.47|686.56|683.2|686.56|683.2|685.83|682.47|0
1655092810000|2022-06-13 04:00:10|686.25|682.89|686.46|683.1|686.46|683.1|686.25|682.89|0
1655092820000|2022-06-13 04:00:20|686.66|683.3|686.66|683.3|686.66|683.3|686.66|683.3|0
1655092830000|2022-06-13 04:00:30|686.46|683.1|687.5|684.14|687.5|684.14|686.46|683.1|0
1655092840000|2022-06-13 04:00:40|687.29|683.93|687.19|683.83|687.29|683.93|687.19|683.83|0
1655092850000|2022-06-13 04:00:50|687.4|684.04|687.5|684.14|687.5|684.14|687.4|684.04|0
1655092860000|2022-06-13 04:01:00|687.08|683.72|686.56|683.2|687.08|683.72|686.56|683.2|0
1655092870000|2022-06-13 04:01:10|686.46|683.1|686.46|683.1|686.46|683.1|686.46|683.1|0
1655092880000|2022-06-13 04:01:20|686.25|682.89|685.73|682.37|686.25|682.89|685.62|682.26|0
1655092890000|2022-06-13 04:01:30|685.52|682.16|685.73|682.37|685.73|682.37|685.41|682.05|0
1655092900000|2022-06-13 04:01:40|685.62|682.26|686.04|682.68|686.36|683|685.41|682.05|0
1655092910000|2022-06-13 04:01:50|686.15|682.79|686.15|682.79|686.25|682.89|686.15|682.79|0
1655092920000|2022-06-13 04:02:00|686.04|682.68|685.83|682.47|686.04|682.68|685.83|682.47|0
1655092930000|2022-06-13 04:02:10|686.04|682.68|685.94|682.58|686.04|682.68|685.94|682.58|0
1655092940000|2022-06-13 04:02:20|685.73|682.37|685.83|682.47|686.04|682.68|685.73|682.37|0
1655092950000|2022-06-13 04:02:30|686.04|682.68|686.04|682.68|686.04|682.68|686.04|682.68|0
1655092960000|2022-06-13 04:02:40|685.83|682.47|685.73|682.37|685.83|682.47|685.73|682.37|0
1655092970000|2022-06-13 04:02:50|685.62|682.26|685.73|682.37|685.73|682.37|685.62|682.26|0
1655092980000|2022-06-13 04:03:00|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655092990000|2022-06-13 04:03:10|685.41|682.05|685.62|682.26|685.62|682.26|685.41|682.05|0
1655093000000|2022-06-13 04:03:20|685.73|682.37|685.73|682.37|685.73|682.37|685.73|682.37|0
1655093010000|2022-06-13 04:03:30|685.62|682.26|685.62|682.26|685.62|682.26|685.62|682.26|0
1655093020000|2022-06-13 04:03:40|685.73|682.37|685.94|682.58|685.94|682.58|685.62|682.26|0
1655093030000|2022-06-13 04:03:50|685.83|682.47|685.41|682.05|685.83|682.47|685.41|682.05|0
1655093040000|2022-06-13 04:04:00|685.2|681.84|684.89|681.53|685.2|681.84|684.79|681.43|0
1655093050000|2022-06-13 04:04:10|684.79|681.43|684.48|681.12|684.89|681.53|684.27|680.91|0
1655093060000|2022-06-13 04:04:20|684.58|681.22|684.58|681.22|684.58|681.22|684.58|681.22|0
1655093070000|2022-06-13 04:04:30|684.69|681.33|684.79|681.43|684.79|681.43|684.58|681.22|0
1655093080000|2022-06-13 04:04:40|684.58|681.22|684.69|681.33|684.69|681.33|684.58|681.22|0
1655093090000|2022-06-13 04:04:50|684.58|681.22|684.69|681.33|684.69|681.33|684.58|681.22|0
1655093100000|2022-06-13 04:05:00|684.79|681.43|684.79|681.43|684.79|681.43|683.95|680.59|0
1655093110000|2022-06-13 04:05:10|684.99|681.63|684.16|680.8|684.99|681.63|684.16|680.8|0
1655093120000|2022-06-13 04:05:20|684.27|680.91|684.16|680.8|684.37|681.01|684.16|680.8|0
1655093130000|2022-06-13 04:05:30|684.37|681.01|684.58|681.22|684.58|681.22|684.27|680.91|0
1655093140000|2022-06-13 04:05:40|684.16|680.8|684.16|680.8|684.16|680.8|684.16|680.8|0
1655093150000|2022-06-13 04:05:50|683.43|680.07|683.74|680.38|683.74|680.38|683.43|680.07|0
1655093160000|2022-06-13 04:06:00|683.53|680.17|682.7|679.34|683.53|680.17|682.7|679.34|0
1655093170000|2022-06-13 04:06:10|682.49|679.13|682.49|679.13|682.81|679.45|682.49|679.13|0
1655093180000|2022-06-13 04:06:20|682.6|679.24|682.91|679.55|682.91|679.55|682.6|679.24|0
1655093190000|2022-06-13 04:06:30|683.12|679.76|682.91|679.55|683.33|679.97|682.91|679.55|0
1655093200000|2022-06-13 04:06:40|683.02|679.66|682.91|679.55|683.12|679.76|682.91|679.55|0
1655093210000|2022-06-13 04:06:50|682.28|678.92|682.18|678.82|682.28|678.92|682.18|678.82|0
1655093220000|2022-06-13 04:07:00|682.28|678.92|682.39|679.03|682.49|679.13|682.08|678.72|0
1655093230000|2022-06-13 04:07:10|682.28|678.92|682.6|679.24|682.6|679.24|682.28|678.92|0
1655093240000|2022-06-13 04:07:20|682.91|679.55|682.28|678.92|682.91|679.55|681.87|678.51|0
1655093250000|2022-06-13 04:07:30|682.49|679.13|682.6|679.24|682.7|679.34|682.49|679.13|0
1655093260000|2022-06-13 04:07:40|682.49|679.13|682.49|679.13|682.6|679.24|682.49|679.13|0
1655093270000|2022-06-13 04:07:50|682.6|679.24|682.6|679.24|682.6|679.24|682.6|679.24|0
1655093280000|2022-06-13 04:08:00|682.49|679.13|682.49|679.13|682.49|679.13|682.49|679.13|0
1655093290000|2022-06-13 04:08:10|682.6|679.24|682.7|679.34|682.7|679.34|682.6|679.24|0
1655093300000|2022-06-13 04:08:20|682.81|679.45|682.49|679.13|682.81|679.45|682.49|679.13|0
1655093310000|2022-06-13 04:08:30|682.39|679.03|682.39|679.03|682.39|679.03|682.39|679.03|0
1655093320000|2022-06-13 04:08:40|682.28|678.92|682.18|678.82|682.39|679.03|682.18|678.82|0
1655093330000|2022-06-13 04:08:50|682.39|679.03|682.49|679.13|682.49|679.13|682.39|679.03|0
1655093340000|2022-06-13 04:09:00|682.6|679.24|682.81|679.45|682.81|679.45|682.6|679.24|0
1655093350000|2022-06-13 04:09:10|682.91|679.55|683.02|679.66|683.02|679.66|682.91|679.55|0
1655093360000|2022-06-13 04:09:20|682.91|679.55|683.02|679.66|683.02|679.66|682.91|679.55|0
1655093370000|2022-06-13 04:09:30|682.91|679.55|682.7|679.34|682.91|679.55|682.7|679.34|0
1655093380000|2022-06-13 04:09:40|682.49|679.13|682.28|678.92|682.49|679.13|682.28|678.92|0
1655093400000|2022-06-13 04:10:00|682.07|678.71|682.07|678.71|682.07|678.71|682.07|678.71|0
1655093410000|2022-06-13 04:10:10|682.49|679.13|682.49|679.13|682.49|679.13|682.49|679.13|0
1655093420000|2022-06-13 04:10:20|682.91|679.55|682.91|679.55|682.91|679.55|682.91|679.55|0
1655093430000|2022-06-13 04:10:30|683.12|679.76|683.74|680.38|683.74|680.38|683.12|679.76|0
1655093440000|2022-06-13 04:10:40|683.53|680.17|683.74|680.38|683.74|680.38|683.53|680.17|0
1655093450000|2022-06-13 04:10:50|683.95|680.59|683.64|680.28|683.95|680.59|683.64|680.28|0
1655093460000|2022-06-13 04:11:00|683.53|680.17|683.64|680.28|683.64|680.28|683.53|680.17|0
1655093470000|2022-06-13 04:11:10|683.53|680.17|683.32|679.96|683.53|680.17|683.32|679.96|0
1655093480000|2022-06-13 04:11:20|683.22|679.86|683.32|679.96|683.32|679.96|683.22|679.86|0
1655093490000|2022-06-13 04:11:30|683.43|680.07|683.32|679.96|683.43|680.07|683.32|679.96|0
1655093500000|2022-06-13 04:11:40|683.22|679.86|683.32|679.96|683.32|679.96|683.22|679.86|0
1655093510000|2022-06-13 04:11:50|683.53|680.17|683.53|680.17|683.74|680.38|683.53|680.17|0
1655093520000|2022-06-13 04:12:00|683.74|680.38|683.43|680.07|683.74|680.38|683.43|680.07|0
1655093530000|2022-06-13 04:12:10|683.53|680.17|683.64|680.28|683.74|680.38|683.53|680.17|0
1655093540000|2022-06-13 04:12:20|683.53|680.17|683.74|680.38|683.74|680.38|683.53|680.17|0
1655093550000|2022-06-13 04:12:30|683.64|680.28|683.64|680.28|683.64|680.28|683.64|680.28|0
1655093560000|2022-06-13 04:12:40|683.74|680.38|683.85|680.49|683.85|680.49|683.74|680.38|0
1655093570000|2022-06-13 04:12:50|683.74|680.38|683.74|680.38|683.74|680.38|683.64|680.28|0
1655093580000|2022-06-13 04:13:00|683.64|680.28|683.85|680.49|683.85|680.49|683.64|680.28|0
1655093590000|2022-06-13 04:13:10|683.95|680.59|683.95|680.59|683.95|680.59|683.74|680.38|0
1655093600000|2022-06-13 04:13:20|683.85|680.49|683.95|680.59|683.95|680.59|683.85|680.49|0
1655093610000|2022-06-13 04:13:30|683.74|680.38|684.16|680.8|684.16|680.8|683.74|680.38|0
1655093620000|2022-06-13 04:13:40|684.27|680.91|684.06|680.7|684.27|680.91|683.95|680.59|0
1655093630000|2022-06-13 04:13:50|684.16|680.8|684.16|680.8|684.16|680.8|684.16|680.8|0
1655093640000|2022-06-13 04:14:00|683.95|680.59|683.95|680.59|683.95|680.59|683.95|680.59|0
1655093650000|2022-06-13 04:14:10|684.06|680.7|683.95|680.59|684.06|680.7|683.95|680.59|0
1655093660000|2022-06-13 04:14:20|683.74|680.38|683.85|680.49|683.85|680.49|683.74|680.38|0
1655093670000|2022-06-13 04:14:30|683.74|680.38|683.85|680.49|683.95|680.59|683.74|680.38|0
1655093680000|2022-06-13 04:14:40|683.95|680.59|683.95|680.59|683.95|680.59|683.95|680.59|0
1655093710000|2022-06-13 04:15:10|683.74|680.38|683.74|680.38|683.74|680.38|683.53|680.17|0
1655093720000|2022-06-13 04:15:20|683.85|680.49|683.64|680.28|683.85|680.49|683.64|680.28|0
1655093730000|2022-06-13 04:15:30|683.85|680.49|683.95|680.59|683.95|680.59|683.85|680.49|0
1655093740000|2022-06-13 04:15:40|683.74|680.38|683.95|680.59|683.95|680.59|683.74|680.38|0
1655093750000|2022-06-13 04:15:50|683.85|680.49|683.95|680.59|683.95|680.59|683.85|680.49|0
1655093760000|2022-06-13 04:16:00|683.64|680.28|683.32|679.96|683.64|680.28|683.32|679.96|0
1655093770000|2022-06-13 04:16:10|683.11|679.75|683.11|679.75|683.11|679.75|683.11|679.75|0
1655093780000|2022-06-13 04:16:20|683.32|679.96|683.32|679.96|683.32|679.96|683.32|679.96|0
1655093790000|2022-06-13 04:16:30|683.43|680.07|683.32|679.96|683.43|680.07|683.32|679.96|0
1655093820000|2022-06-13 04:17:00|683.11|679.75|683.64|680.28|683.64|680.28|683.11|679.75|0
1655093830000|2022-06-13 04:17:10|683.53|680.17|683.74|680.38|683.74|680.38|683.53|680.17|0
1655093840000|2022-06-13 04:17:20|683.53|680.17|683.43|680.07|683.53|680.17|683.43|680.07|0
1655093850000|2022-06-13 04:17:30|683.32|679.96|683.32|679.96|683.32|679.96|683.32|679.96|0
1655093860000|2022-06-13 04:17:40|683.11|679.75|683.01|679.65|683.11|679.75|683.01|679.65|0
1655093870000|2022-06-13 04:17:50|682.91|679.55|683.32|679.96|683.32|679.96|682.91|679.55|0
1655093880000|2022-06-13 04:18:00|683.11|679.75|683.11|679.75|683.11|679.75|683.11|679.75|0
1655093890000|2022-06-13 04:18:10|683.32|679.96|683.32|679.96|683.32|679.96|683.32|679.96|0
1655093900000|2022-06-13 04:18:20|683.11|679.75|683.32|679.96|683.32|679.96|682.91|679.55|0
1655093910000|2022-06-13 04:18:30|683.11|679.75|683.01|679.65|683.11|679.75|683.01|679.65|0
1655093920000|2022-06-13 04:18:40|682.91|679.55|683.11|679.75|683.11|679.75|682.91|679.55|0
1655093930000|2022-06-13 04:18:50|683.01|679.65|683.32|679.96|683.43|680.07|683.01|679.65|0
1655093940000|2022-06-13 04:19:00|683.53|680.17|683.53|680.17|683.53|680.17|683.53|680.17|0
1655093950000|2022-06-13 04:19:10|683.32|679.96|683.53|680.17|683.53|680.17|683.32|679.96|0
1655093960000|2022-06-13 04:19:20|683.43|680.07|683.53|680.17|683.53|680.17|683.32|679.96|0
1655093970000|2022-06-13 04:19:30|683.43|680.07|683.53|680.17|683.53|680.17|683.43|680.07|0
1655093980000|2022-06-13 04:19:40|683.43|680.07|683.53|680.17|683.53|680.17|683.43|680.07|0
1655093990000|2022-06-13 04:19:50|683.32|679.96|683.32|679.96|683.32|679.96|683.32|679.96|0
1655094000000|2022-06-13 04:20:00|683.04|680.24|683.04|680.24|683.04|680.24|683.04|680.24|0
1655094010000|2022-06-13 04:20:10|683.25|680.45|683.67|680.87|683.67|680.87|683.25|680.45|0
1655094030000|2022-06-13 04:20:30|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1655094060000|2022-06-13 04:21:00|683.57|680.77|683.46|680.66|683.57|680.77|683.46|680.66|0
1655094090000|2022-06-13 04:21:30|683.36|680.56|683.67|680.87|683.67|680.87|683.36|680.56|0
1655094100000|2022-06-13 04:21:40|683.46|680.66|683.67|680.87|683.67|680.87|683.46|680.66|0
1655094120000|2022-06-13 04:22:00|683.46|680.66|683.67|680.87|683.67|680.87|683.46|680.66|0
1655094130000|2022-06-13 04:22:10|683.46|680.66|683.67|680.87|683.67|680.87|683.46|680.66|0
1655094140000|2022-06-13 04:22:20|683.46|680.66|683.67|680.87|683.67|680.87|683.46|680.66|0
1655094150000|2022-06-13 04:22:30|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1655094160000|2022-06-13 04:22:40|683.87|681.07|684.08|681.28|684.08|681.28|683.67|680.87|0
1655094170000|2022-06-13 04:22:50|683.87|681.07|683.67|680.87|683.98|681.18|683.67|680.87|0
1655094180000|2022-06-13 04:23:00|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1655094200000|2022-06-13 04:23:20|683.67|680.87|683.77|680.97|683.87|681.07|683.67|680.87|0
1655094210000|2022-06-13 04:23:30|683.67|680.87|683.67|680.87|683.67|680.87|683.57|680.77|0
1655094220000|2022-06-13 04:23:40|683.57|680.77|683.67|680.87|683.67|680.87|683.57|680.77|0
1655094230000|2022-06-13 04:23:50|683.57|680.77|683.67|680.87|683.87|681.07|683.57|680.77|0
1655094240000|2022-06-13 04:24:00|683.77|680.97|683.87|681.07|683.87|681.07|683.67|680.87|0
1655094250000|2022-06-13 04:24:10|684.08|681.28|684.08|681.28|684.08|681.28|684.08|681.28|0
1655094260000|2022-06-13 04:24:20|683.98|681.18|683.98|681.18|683.98|681.18|683.87|681.07|0
1655094270000|2022-06-13 04:24:30|684.08|681.28|683.3|680.5|684.08|681.28|683.3|680.5|0
1655094280000|2022-06-13 04:24:40|683.4|680.6|683.4|680.6|683.51|680.71|683.4|680.6|0
1655094290000|2022-06-13 04:24:50|683.51|680.71|683.61|680.81|683.61|680.81|683.51|680.71|0
1655094300000|2022-06-13 04:25:00|683.51|680.71|683.4|680.6|683.51|680.71|683.4|680.6|0
1655094310000|2022-06-13 04:25:10|683.19|680.39|684.44|681.64|684.44|681.64|683.19|680.39|0
1655094320000|2022-06-13 04:25:20|684.23|681.43|684.34|681.54|684.34|681.54|684.23|681.43|0
1655094330000|2022-06-13 04:25:30|684.23|681.43|684.44|681.64|684.44|681.64|684.13|681.33|0
1655094340000|2022-06-13 04:25:40|684.23|681.43|684.23|681.43|684.23|681.43|684.23|681.43|0
1655094350000|2022-06-13 04:25:50|684.02|681.22|684.65|681.85|684.65|681.85|684.02|681.22|0
1655094360000|2022-06-13 04:26:00|684.76|681.96|684.44|681.64|684.76|681.96|684.44|681.64|0
1655094370000|2022-06-13 04:26:10|684.65|681.85|684.86|682.06|684.86|682.06|684.65|681.85|0
1655094380000|2022-06-13 04:26:20|684.76|681.96|684.76|681.96|684.86|682.06|684.65|681.85|0
1655094390000|2022-06-13 04:26:30|684.65|681.85|684.65|681.85|684.65|681.85|684.65|681.85|0
1655094400000|2022-06-13 04:26:40|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1655094410000|2022-06-13 04:26:50|684.34|681.54|684.44|681.64|684.44|681.64|684.34|681.54|0
1655094420000|2022-06-13 04:27:00|684.34|681.54|684.34|681.54|684.44|681.64|684.34|681.54|0
1655094430000|2022-06-13 04:27:10|684.23|681.43|683.81|681.01|684.23|681.43|683.81|681.01|0
1655094440000|2022-06-13 04:27:20|684.02|681.22|684.23|681.43|684.23|681.43|684.02|681.22|0
1655094450000|2022-06-13 04:27:30|683.81|681.01|684.02|681.22|684.02|681.22|683.71|680.91|0
1655094460000|2022-06-13 04:27:40|683.81|681.01|683.81|681.01|683.81|681.01|683.81|681.01|0
1655094470000|2022-06-13 04:27:50|683.71|680.91|683.71|680.91|683.71|680.91|683.71|680.91|0
1655094480000|2022-06-13 04:28:00|683.81|681.01|683.92|681.12|683.92|681.12|683.81|681.01|0
1655094490000|2022-06-13 04:28:10|684.02|681.22|684.02|681.22|684.02|681.22|684.02|681.22|0
1655094500000|2022-06-13 04:28:20|683.81|681.01|684.13|681.33|684.13|681.33|683.71|680.91|0
1655094510000|2022-06-13 04:28:30|684.23|681.43|684.23|681.43|684.23|681.43|684.23|681.43|0
1655094520000|2022-06-13 04:28:40|684.44|681.64|684.65|681.85|684.65|681.85|684.44|681.64|0
1655094530000|2022-06-13 04:28:50|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1655094540000|2022-06-13 04:29:00|685.07|682.27|685.07|682.27|685.07|682.27|684.97|682.17|0
1655094560000|2022-06-13 04:29:20|684.97|682.17|685.07|682.27|685.07|682.27|684.97|682.17|0
1655094570000|2022-06-13 04:29:30|685.28|682.48|685.18|682.38|685.28|682.48|685.18|682.38|0
1655094580000|2022-06-13 04:29:40|685.28|682.48|684.23|681.43|685.28|682.48|684.13|681.33|0
1655094590000|2022-06-13 04:29:50|683.81|681.01|682.98|680.18|684.02|681.22|682.98|680.18|0
1655094600000|2022-06-13 04:30:00|683.4|680.6|683.92|681.12|683.92|681.12|683.4|680.6|0
1655094610000|2022-06-13 04:30:10|683.6|680.8|684.02|681.22|684.02|681.22|683.6|680.8|0
1655094620000|2022-06-13 04:30:20|684.23|681.43|683.81|681.01|684.23|681.43|683.81|681.01|0
1655094630000|2022-06-13 04:30:30|683.6|680.8|683.4|680.6|683.6|680.8|683.4|680.6|0
1655094640000|2022-06-13 04:30:40|683.5|680.7|683.6|680.8|683.6|680.8|683.4|680.6|0
1655094650000|2022-06-13 04:30:50|683.4|680.6|683.71|680.91|683.81|681.01|683.4|680.6|0
1655094660000|2022-06-13 04:31:00|683.3|680.5|683.19|680.39|683.4|680.6|683.19|680.39|0
1655094670000|2022-06-13 04:31:10|683.4|680.6|683.81|681.01|683.81|681.01|683.4|680.6|0
1655094680000|2022-06-13 04:31:20|683.92|681.12|684.23|681.43|684.23|681.43|683.92|681.12|0
1655094690000|2022-06-13 04:31:30|684.02|681.22|684.65|681.85|684.65|681.85|684.02|681.22|0
1655094700000|2022-06-13 04:31:40|684.44|681.64|684.76|681.96|684.76|681.96|684.44|681.64|0
1655094710000|2022-06-13 04:31:50|684.44|681.64|684.34|681.54|684.44|681.64|684.34|681.54|0
1655094720000|2022-06-13 04:32:00|684.65|681.85|684.44|681.64|684.65|681.85|684.44|681.64|0
1655094730000|2022-06-13 04:32:10|684.55|681.75|684.76|681.96|684.76|681.96|684.55|681.75|0
1655094740000|2022-06-13 04:32:20|684.44|681.64|684.86|682.06|684.86|682.06|684.44|681.64|0
1655094750000|2022-06-13 04:32:30|684.65|681.85|684.86|682.06|684.86|682.06|684.65|681.85|0
1655094760000|2022-06-13 04:32:40|684.65|681.85|684.86|682.06|684.86|682.06|684.65|681.85|0
1655094770000|2022-06-13 04:32:50|684.76|681.96|684.86|682.06|684.86|682.06|684.76|681.96|0
1655094780000|2022-06-13 04:33:00|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1655094790000|2022-06-13 04:33:10|685.07|682.27|685.07|682.27|685.07|682.27|685.07|682.27|0
1655094800000|2022-06-13 04:33:20|684.86|682.06|685.07|682.27|685.07|682.27|684.86|682.06|0
1655094810000|2022-06-13 04:33:30|685.48|682.68|685.48|682.68|685.48|682.68|685.48|682.68|0
1655094820000|2022-06-13 04:33:40|685.07|682.27|686.01|683.21|686.01|683.21|685.07|682.27|0
1655094830000|2022-06-13 04:33:50|685.9|683.1|685.9|683.1|685.9|683.1|685.69|682.89|0
1655094840000|2022-06-13 04:34:00|685.8|683|685.69|682.89|685.9|683.1|685.69|682.89|0
1655094850000|2022-06-13 04:34:10|685.9|683.1|685.69|682.89|685.9|683.1|685.69|682.89|0
1655094860000|2022-06-13 04:34:20|685.8|683|685.8|683|685.8|683|685.8|683|0
1655094870000|2022-06-13 04:34:30|685.59|682.79|685.69|682.89|685.69|682.89|685.48|682.68|0
1655094890000|2022-06-13 04:34:50|685.38|682.58|685.28|682.48|685.38|682.58|685.07|682.27|0
1655094900000|2022-06-13 04:35:00|685.38|682.58|685.28|682.48|685.38|682.58|685.28|682.48|0
1655094910000|2022-06-13 04:35:10|685.38|682.58|685.28|682.48|685.48|682.68|685.28|682.48|0
1655094920000|2022-06-13 04:35:20|685.48|682.68|685.59|682.79|685.59|682.79|685.48|682.68|0
1655094940000|2022-06-13 04:35:40|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1655094960000|2022-06-13 04:36:00|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1655094970000|2022-06-13 04:36:10|686.22|683.42|686.22|683.42|686.22|683.42|686.22|683.42|0
1655094980000|2022-06-13 04:36:20|686.11|683.31|686.01|683.21|686.22|683.42|686.01|683.21|0
1655094990000|2022-06-13 04:36:30|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1655095000000|2022-06-13 04:36:40|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1655095010000|2022-06-13 04:36:50|685.48|682.68|685.69|682.89|685.69|682.89|685.48|682.68|0
1655095030000|2022-06-13 04:37:10|685.8|683|685.9|683.1|685.9|683.1|685.8|683|0
1655095040000|2022-06-13 04:37:20|686.11|683.31|686.11|683.31|686.11|683.31|686.11|683.31|0
1655095050000|2022-06-13 04:37:30|685.9|683.1|686.11|683.31|686.11|683.31|685.9|683.1|0
1655095060000|2022-06-13 04:37:40|686.01|683.21|685.9|683.1|686.01|683.21|685.9|683.1|0
1655095080000|2022-06-13 04:38:00|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1655095090000|2022-06-13 04:38:10|685.9|683.1|686.11|683.31|686.11|683.31|685.9|683.1|0
1655095100000|2022-06-13 04:38:20|686.32|683.52|686.32|683.52|686.32|683.52|686.32|683.52|0
1655095110000|2022-06-13 04:38:30|686.11|683.31|686.11|683.31|686.11|683.31|686.11|683.31|0
1655095140000|2022-06-13 04:39:00|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1655095150000|2022-06-13 04:39:10|685.69|682.89|685.27|682.47|685.69|682.89|685.27|682.47|0
1655095160000|2022-06-13 04:39:20|685.38|682.58|685.48|682.68|685.48|682.68|685.38|682.58|0
1655095170000|2022-06-13 04:39:30|685.38|682.58|685.27|682.47|685.38|682.58|685.17|682.37|0
1655095180000|2022-06-13 04:39:40|685.9|683.1|685.59|682.79|685.9|683.1|685.59|682.79|0
1655095190000|2022-06-13 04:39:50|685.9|683.1|685.69|682.89|685.9|683.1|685.69|682.89|0
1655095200000|2022-06-13 04:40:00|685.9|683.1|685.69|682.89|685.9|683.1|685.69|682.89|0
1655095210000|2022-06-13 04:40:10|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1655095230000|2022-06-13 04:40:30|685.8|683|685.8|683|685.8|683|685.8|683|0
1655095240000|2022-06-13 04:40:40|686.11|683.31|686.32|683.52|686.32|683.52|686.11|683.31|0
1655095260000|2022-06-13 04:41:00|686.43|683.63|686.53|683.73|686.53|683.73|686.43|683.63|0
1655095270000|2022-06-13 04:41:10|686.64|683.84|686.74|683.94|686.74|683.94|686.64|683.84|0
1655095280000|2022-06-13 04:41:20|686.85|684.05|686.95|684.15|686.95|684.15|686.74|683.94|0
1655095290000|2022-06-13 04:41:30|687.06|684.26|687.06|684.26|687.16|684.36|687.06|684.26|0
1655095300000|2022-06-13 04:41:40|687.16|684.36|687.16|684.36|687.16|684.36|687.16|684.36|0
1655095350000|2022-06-13 04:42:30|687.58|684.78|687.58|684.78|687.58|684.78|687.58|684.78|0
1655095360000|2022-06-13 04:42:40|687.68|684.88|687.99|685.19|687.99|685.19|687.68|684.88|0
1655095370000|2022-06-13 04:42:50|688.41|685.61|688.31|685.51|688.41|685.61|688.1|685.3|0
1655095380000|2022-06-13 04:43:00|688.41|685.61|687.78|684.98|688.41|685.61|687.78|684.98|0
1655095390000|2022-06-13 04:43:10|687.99|685.19|688.2|685.4|688.2|685.4|687.99|685.19|0
1655095420000|2022-06-13 04:43:40|687.99|685.19|688.62|685.82|688.62|685.82|687.99|685.19|0
1655095430000|2022-06-13 04:43:50|688.52|685.72|688.41|685.61|688.62|685.82|688.41|685.61|0
1655095440000|2022-06-13 04:44:00|688.52|685.72|688.73|685.93|688.73|685.93|688.52|685.72|0
1655095450000|2022-06-13 04:44:10|688.62|685.82|688.73|685.93|688.73|685.93|688.62|685.82|0
1655095460000|2022-06-13 04:44:20|688.62|685.82|688.41|685.61|688.62|685.82|688.41|685.61|0
1655095470000|2022-06-13 04:44:30|688.2|685.4|687.99|685.19|688.2|685.4|687.99|685.19|0
1655095480000|2022-06-13 04:44:40|688.2|685.4|688.2|685.4|688.2|685.4|687.99|685.19|0
1655095490000|2022-06-13 04:44:50|688.41|685.61|688.41|685.61|688.41|685.61|688.31|685.51|0
1655095500000|2022-06-13 04:45:00|688.31|685.51|688.41|685.61|688.41|685.61|688.31|685.51|0
1655095510000|2022-06-13 04:45:10|688.1|685.3|688.31|685.51|688.31|685.51|688.1|685.3|0
1655095520000|2022-06-13 04:45:20|688.2|685.4|688.2|685.4|688.31|685.51|688.2|685.4|0
1655095540000|2022-06-13 04:45:40|687.99|685.19|687.78|684.98|688.1|685.3|687.78|684.98|0
1655095550000|2022-06-13 04:45:50|687.99|685.19|688.1|685.3|688.1|685.3|687.89|685.09|0
1655095560000|2022-06-13 04:46:00|687.99|685.19|688.1|685.3|688.1|685.3|687.99|685.19|0
1655095570000|2022-06-13 04:46:10|687.99|685.19|687.99|685.19|688.1|685.3|687.99|685.19|0
1655095580000|2022-06-13 04:46:20|688.1|685.3|688.1|685.3|688.1|685.3|688.1|685.3|0
1655095590000|2022-06-13 04:46:30|687.99|685.19|687.99|685.19|687.99|685.19|687.99|685.19|0
1655095600000|2022-06-13 04:46:40|688.1|685.3|688.1|685.3|688.1|685.3|687.99|685.19|0
1655095610000|2022-06-13 04:46:50|687.99|685.19|688.1|685.3|688.2|685.4|687.99|685.19|0
1655095620000|2022-06-13 04:47:00|687.99|685.19|687.99|685.19|688.1|685.3|687.99|685.19|0
1655095630000|2022-06-13 04:47:10|688.1|685.3|688.31|685.51|688.31|685.51|688.1|685.3|0
1655095650000|2022-06-13 04:47:30|688.2|685.4|688.2|685.4|688.41|685.61|688.2|685.4|0
1655095680000|2022-06-13 04:48:00|688.31|685.51|687.99|685.19|688.31|685.51|687.99|685.19|0
1655095690000|2022-06-13 04:48:10|687.78|684.98|687.89|685.09|687.89|685.09|687.78|684.98|0
1655095700000|2022-06-13 04:48:20|687.78|684.98|687.89|685.09|687.89|685.09|687.78|684.98|0
1655095710000|2022-06-13 04:48:30|687.78|684.98|687.78|684.98|687.89|685.09|687.78|684.98|0
1655095720000|2022-06-13 04:48:40|687.89|685.09|687.89|685.09|687.89|685.09|687.89|685.09|0
1655095730000|2022-06-13 04:48:50|687.78|684.98|687.89|685.09|687.89|685.09|687.78|684.98|0
1655095740000|2022-06-13 04:49:00|687.99|685.19|687.89|685.09|687.99|685.19|687.89|685.09|0
1655095750000|2022-06-13 04:49:10|687.99|685.19|687.89|685.09|687.99|685.19|687.89|685.09|0
1655095760000|2022-06-13 04:49:20|687.78|684.98|687.89|685.09|687.89|685.09|687.78|684.98|0
1655095770000|2022-06-13 04:49:30|687.78|684.98|687.99|685.19|687.99|685.19|687.78|684.98|0
1655095780000|2022-06-13 04:49:40|688.62|685.82|688.31|685.51|688.62|685.82|688.31|685.51|0
1655095790000|2022-06-13 04:49:50|688.62|685.82|688.73|685.93|688.73|685.93|688.62|685.82|0
1655095800000|2022-06-13 04:50:00|688.62|685.82|689.67|686.87|689.67|686.87|688.62|685.82|0
1655095810000|2022-06-13 04:50:10|690.09|687.29|690.72|687.92|690.93|688.13|690.09|687.29|0
1655095820000|2022-06-13 04:50:20|690.93|688.13|691.14|688.34|691.14|688.34|690.93|688.13|0
1655095830000|2022-06-13 04:50:30|691.35|688.55|691.56|688.76|691.56|688.76|691.35|688.55|0
1655095840000|2022-06-13 04:50:40|691.14|688.34|691.35|688.55|691.35|688.55|691.14|688.34|0
1655095850000|2022-06-13 04:50:50|691.25|688.45|691.14|688.34|691.25|688.45|691.04|688.24|0
1655095860000|2022-06-13 04:51:00|691.35|688.55|691.98|689.18|691.98|689.18|691.35|688.55|0
1655095870000|2022-06-13 04:51:10|691.88|689.08|692.19|689.39|692.4|689.6|691.88|689.08|0
1655095880000|2022-06-13 04:51:20|692.4|689.6|691.88|689.08|692.4|689.6|691.88|689.08|0
1655095890000|2022-06-13 04:51:30|692.19|689.39|692.19|689.39|692.19|689.39|692.19|689.39|0
1655095900000|2022-06-13 04:51:40|692.61|689.81|692.72|689.92|692.72|689.92|692.61|689.81|0
1655095910000|2022-06-13 04:51:50|692.82|690.02|692.4|689.6|692.82|690.02|692.4|689.6|0
1655095920000|2022-06-13 04:52:00|691.77|688.97|691.25|688.45|691.77|688.97|691.25|688.45|0
1655095930000|2022-06-13 04:52:10|691.35|688.55|691.56|688.76|691.67|688.87|691.35|688.55|0
1655095940000|2022-06-13 04:52:20|691.35|688.55|691.14|688.34|691.56|688.76|691.14|688.34|0
1655095950000|2022-06-13 04:52:30|690.83|688.03|690.93|688.13|690.93|688.13|690.72|687.92|0
1655095960000|2022-06-13 04:52:40|691.14|688.34|691.35|688.55|691.35|688.55|691.14|688.34|0
1655095970000|2022-06-13 04:52:50|691.04|688.24|691.04|688.24|691.04|688.24|690.93|688.13|0
1655095980000|2022-06-13 04:53:00|691.14|688.34|691.35|688.55|691.35|688.55|691.14|688.34|0
1655095990000|2022-06-13 04:53:10|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1655096000000|2022-06-13 04:53:20|691.67|688.87|691.98|689.18|691.98|689.18|691.67|688.87|0
1655096010000|2022-06-13 04:53:30|692.19|689.39|691.98|689.18|692.19|689.39|691.98|689.18|0
1655096020000|2022-06-13 04:53:40|692.19|689.39|692.19|689.39|692.19|689.39|692.09|689.29|0
1655096030000|2022-06-13 04:53:50|691.98|689.18|691.56|688.76|691.98|689.18|691.56|688.76|0
1655096040000|2022-06-13 04:54:00|691.46|688.66|691.35|688.55|691.46|688.66|691.35|688.55|0
1655096050000|2022-06-13 04:54:10|691.46|688.66|691.77|688.97|691.98|689.18|691.46|688.66|0
1655096060000|2022-06-13 04:54:20|691.67|688.87|691.77|688.97|691.77|688.97|691.67|688.87|0
1655096070000|2022-06-13 04:54:30|691.67|688.87|691.46|688.66|691.67|688.87|691.46|688.66|0
1655096080000|2022-06-13 04:54:40|691.14|688.34|691.04|688.24|691.14|688.34|691.04|688.24|0
1655096090000|2022-06-13 04:54:50|691.14|688.34|691.04|688.24|691.14|688.34|691.04|688.24|0
1655096100000|2022-06-13 04:55:00|690.72|687.92|690.51|687.71|690.72|687.92|690.3|687.5|0
1655096110000|2022-06-13 04:55:10|690.3|687.5|690.93|688.13|690.93|688.13|690.3|687.5|0
1655096120000|2022-06-13 04:55:20|691.25|688.45|691.46|688.66|691.46|688.66|691.25|688.45|0
1655096130000|2022-06-13 04:55:30|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1655096140000|2022-06-13 04:55:40|691.77|688.97|691.77|688.97|692.4|689.6|691.77|688.97|0
1655096160000|2022-06-13 04:56:00|691.98|689.18|691.35|688.55|691.98|689.18|691.35|688.55|0
1655096170000|2022-06-13 04:56:10|691.14|688.34|691.04|688.24|691.14|688.34|691.04|688.24|0
1655096180000|2022-06-13 04:56:20|690.51|687.71|690.72|687.92|690.72|687.92|690.51|687.71|0
1655096190000|2022-06-13 04:56:30|690.93|688.13|690.93|688.13|690.93|688.13|690.93|688.13|0
1655096200000|2022-06-13 04:56:40|691.04|688.24|691.04|688.24|691.14|688.34|690.93|688.13|0
1655096210000|2022-06-13 04:56:50|691.14|688.34|691.04|688.24|691.14|688.34|691.04|688.24|0
1655096220000|2022-06-13 04:57:00|691.35|688.55|691.46|688.66|691.46|688.66|691.25|688.45|0
1655096230000|2022-06-13 04:57:10|691.35|688.55|691.25|688.45|691.35|688.55|691.25|688.45|0
1655096240000|2022-06-13 04:57:20|691.35|688.55|691.46|688.66|691.56|688.76|691.35|688.55|0
1655096250000|2022-06-13 04:57:30|691.35|688.55|691.35|688.55|691.35|688.55|691.35|688.55|0
1655096270000|2022-06-13 04:57:50|691.14|688.34|691.35|688.55|691.35|688.55|691.14|688.34|0
1655096290000|2022-06-13 04:58:10|691.25|688.45|691.35|688.55|691.35|688.55|691.25|688.45|0
1655096310000|2022-06-13 04:58:30|691.25|688.45|691.35|688.55|691.35|688.55|691.25|688.45|0
1655096320000|2022-06-13 04:58:40|691.24|688.44|691.35|688.55|691.35|688.55|691.24|688.44|0
1655096340000|2022-06-13 04:59:00|691.45|688.65|691.35|688.55|691.45|688.65|691.35|688.55|0
1655096350000|2022-06-13 04:59:10|691.24|688.44|691.35|688.55|691.35|688.55|691.24|688.44|0
1655096360000|2022-06-13 04:59:20|691.56|688.76|691.56|688.76|691.56|688.76|691.35|688.55|0
1655096370000|2022-06-13 04:59:30|691.35|688.55|691.35|688.55|691.35|688.55|691.35|688.55|0
1655096380000|2022-06-13 04:59:40|691.24|688.44|691.24|688.44|691.24|688.44|691.24|688.44|0
1655096400000|2022-06-13 05:00:00|691.35|688.55|691.35|688.55|691.35|688.55|691.24|688.44|0
1655096410000|2022-06-13 05:00:10|691.45|688.65|691.56|688.76|691.56|688.76|691.45|688.65|0
1655096420000|2022-06-13 05:00:20|692.4|689.6|692.4|689.6|692.4|689.6|692.19|689.39|0
1655096430000|2022-06-13 05:00:30|692.19|689.39|692.19|689.39|692.19|689.39|692.19|689.39|0
1655096440000|2022-06-13 05:00:40|692.08|689.28|692.19|689.39|692.19|689.39|691.98|689.18|0
1655096450000|2022-06-13 05:00:50|691.98|689.18|691.66|688.86|691.98|689.18|691.66|688.86|0
1655096460000|2022-06-13 05:01:00|691.77|688.97|691.87|689.07|691.87|689.07|691.45|688.65|0
1655096470000|2022-06-13 05:01:10|691.66|688.86|691.24|688.44|691.66|688.86|691.24|688.44|0
1655096480000|2022-06-13 05:01:20|691.35|688.55|691.55|688.75|691.55|688.75|691.35|688.55|0
1655096490000|2022-06-13 05:01:30|691.35|688.55|691.45|688.65|691.45|688.65|691.34|688.54|0
1655096500000|2022-06-13 05:01:40|691.66|688.86|691.55|688.75|691.66|688.86|691.55|688.75|0
1655096510000|2022-06-13 05:01:50|691.45|688.65|691.45|688.65|691.45|688.65|691.45|688.65|0
1655096520000|2022-06-13 05:02:00|691.34|688.54|691.55|688.75|691.55|688.75|691.34|688.54|0
1655096530000|2022-06-13 05:02:10|691.76|688.96|691.55|688.75|691.87|689.07|691.55|688.75|0
1655096540000|2022-06-13 05:02:20|691.45|688.65|691.34|688.54|691.45|688.65|691.34|688.54|0
1655096560000|2022-06-13 05:02:40|691.55|688.75|691.66|688.86|691.66|688.86|691.55|688.75|0
1655096570000|2022-06-13 05:02:50|691.76|688.96|691.55|688.75|691.76|688.96|691.55|688.75|0
1655096580000|2022-06-13 05:03:00|691.76|688.96|691.87|689.07|691.87|689.07|691.76|688.96|0
1655096590000|2022-06-13 05:03:10|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1655096600000|2022-06-13 05:03:20|691.76|688.96|691.34|688.54|691.76|688.96|691.34|688.54|0
1655096610000|2022-06-13 05:03:30|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1655096620000|2022-06-13 05:03:40|690.3|687.5|689.88|687.08|690.4|687.6|689.88|687.08|0
1655096630000|2022-06-13 05:03:50|690.19|687.39|690.5|687.7|690.5|687.7|690.19|687.39|0
1655096640000|2022-06-13 05:04:00|690.4|687.6|690.19|687.39|690.4|687.6|690.19|687.39|0
1655096650000|2022-06-13 05:04:10|689.88|687.08|689.36|686.56|689.88|687.08|689.36|686.56|0
1655096660000|2022-06-13 05:04:20|689.04|686.24|688.83|686.03|689.04|686.24|688.62|685.82|0
1655096670000|2022-06-13 05:04:30|688.73|685.93|689.04|686.24|689.04|686.24|688.73|685.93|0
1655096680000|2022-06-13 05:04:40|689.15|686.35|689.15|686.35|689.25|686.45|689.15|686.35|0
1655096690000|2022-06-13 05:04:50|689.04|686.24|689.36|686.56|689.36|686.56|689.04|686.24|0
1655096700000|2022-06-13 05:05:00|689.25|686.45|689.46|686.66|689.46|686.66|689.25|686.45|0
1655096710000|2022-06-13 05:05:10|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1655096720000|2022-06-13 05:05:20|689.04|686.24|689.15|686.35|689.25|686.45|689.04|686.24|0
1655096730000|2022-06-13 05:05:30|689.46|686.66|689.67|686.87|689.77|686.97|689.46|686.66|0
1655096740000|2022-06-13 05:05:40|689.77|686.97|689.88|687.08|689.88|687.08|689.77|686.97|0
1655096750000|2022-06-13 05:05:50|689.67|686.87|689.67|686.87|689.67|686.87|689.56|686.76|0
1655096760000|2022-06-13 05:06:00|689.46|686.66|689.25|686.45|689.46|686.66|689.25|686.45|0
1655096770000|2022-06-13 05:06:10|689.15|686.35|689.04|686.24|689.15|686.35|689.04|686.24|0
1655096780000|2022-06-13 05:06:20|689.15|686.35|689.15|686.35|689.15|686.35|689.04|686.24|0
1655096790000|2022-06-13 05:06:30|689.35|686.55|689.46|686.66|689.46|686.66|689.35|686.55|0
1655096800000|2022-06-13 05:06:40|689.56|686.76|689.46|686.66|689.56|686.76|689.35|686.55|0
1655096810000|2022-06-13 05:06:50|689.25|686.45|689.25|686.45|689.25|686.45|689.25|686.45|0
1655096820000|2022-06-13 05:07:00|689.15|686.35|689.04|686.24|689.25|686.45|689.04|686.24|0
1655096830000|2022-06-13 05:07:10|689.25|686.45|689.35|686.55|689.35|686.55|689.25|686.45|0
1655096840000|2022-06-13 05:07:20|689.46|686.66|689.87|687.07|689.87|687.07|689.46|686.66|0
1655096850000|2022-06-13 05:07:30|689.66|686.86|689.46|686.66|689.66|686.86|689.46|686.66|0
1655096860000|2022-06-13 05:07:40|689.35|686.55|689.56|686.76|689.56|686.76|689.35|686.55|0
1655096870000|2022-06-13 05:07:50|689.66|686.86|689.77|686.97|689.77|686.97|689.66|686.86|0
1655096880000|2022-06-13 05:08:00|689.66|686.86|689.46|686.66|689.66|686.86|689.46|686.66|0
1655096890000|2022-06-13 05:08:10|689.35|686.55|689.56|686.76|689.56|686.76|689.35|686.55|0
1655096900000|2022-06-13 05:08:20|689.35|686.55|689.46|686.66|689.46|686.66|689.35|686.55|0
1655096910000|2022-06-13 05:08:30|689.45|686.65|689.35|686.55|689.56|686.76|689.35|686.55|0
1655096920000|2022-06-13 05:08:40|689.45|686.65|689.25|686.45|689.45|686.65|689.25|686.45|0
1655096930000|2022-06-13 05:08:50|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1655096940000|2022-06-13 05:09:00|689.14|686.34|690.61|687.81|690.61|687.81|689.14|686.34|0
1655096950000|2022-06-13 05:09:10|690.71|687.91|690.19|687.39|690.71|687.91|690.19|687.39|0
1655096960000|2022-06-13 05:09:20|689.04|686.24|689.04|686.24|689.04|686.24|688.93|686.13|0
1655096970000|2022-06-13 05:09:30|688.93|686.13|689.35|686.55|689.35|686.55|688.93|686.13|0
1655096980000|2022-06-13 05:09:40|689.25|686.45|689.24|686.44|689.25|686.45|689.24|686.44|0
1655096990000|2022-06-13 05:09:50|689.35|686.55|689.45|686.65|689.45|686.65|689.35|686.55|0
1655097000000|2022-06-13 05:10:00|689.66|686.86|689.77|686.97|689.87|687.07|689.66|686.86|0
1655097010000|2022-06-13 05:10:10|689.45|686.65|689.56|686.76|689.56|686.76|689.45|686.65|0
1655097020000|2022-06-13 05:10:20|689.45|686.65|689.04|686.24|689.45|686.65|689.04|686.24|0
1655097030000|2022-06-13 05:10:30|688.93|686.13|688.93|686.13|688.93|686.13|688.93|686.13|0
1655097040000|2022-06-13 05:10:40|689.04|686.24|689.14|686.34|689.14|686.34|689.04|686.24|0
1655097050000|2022-06-13 05:10:50|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1655097060000|2022-06-13 05:11:00|689.45|686.65|689.24|686.44|689.45|686.65|689.24|686.44|0
1655097070000|2022-06-13 05:11:10|689.35|686.55|689.03|686.23|689.56|686.76|689.03|686.23|0
1655097080000|2022-06-13 05:11:20|689.24|686.44|689.14|686.34|689.24|686.44|689.03|686.23|0
1655097090000|2022-06-13 05:11:30|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1655097100000|2022-06-13 05:11:40|689.03|686.23|689.03|686.23|689.24|686.44|689.03|686.23|0
1655097110000|2022-06-13 05:11:50|689.24|686.44|689.66|686.86|689.66|686.86|689.24|686.44|0
1655097120000|2022-06-13 05:12:00|689.35|686.55|689.24|686.44|689.35|686.55|689.24|686.44|0
1655097130000|2022-06-13 05:12:10|689.14|686.34|689.45|686.65|689.45|686.65|689.14|686.34|0
1655097140000|2022-06-13 05:12:20|689.66|686.86|689.56|686.76|689.66|686.86|689.56|686.76|0
1655097150000|2022-06-13 05:12:30|689.66|686.86|689.56|686.76|689.66|686.86|689.56|686.76|0
1655097160000|2022-06-13 05:12:40|689.45|686.65|689.24|686.44|689.45|686.65|689.14|686.34|0
1655097170000|2022-06-13 05:12:50|689.35|686.55|689.24|686.44|689.45|686.65|689.24|686.44|0
1655097180000|2022-06-13 05:13:00|689.03|686.23|689.14|686.34|689.14|686.34|689.03|686.23|0
1655097190000|2022-06-13 05:13:10|689.24|686.44|689.24|686.44|689.24|686.44|689.14|686.34|0
1655097200000|2022-06-13 05:13:20|689.14|686.34|689.24|686.44|689.45|686.65|689.14|686.34|0
1655097210000|2022-06-13 05:13:30|689.14|686.34|689.24|686.44|689.35|686.55|689.03|686.23|0
1655097220000|2022-06-13 05:13:40|689.35|686.55|689.24|686.44|689.35|686.55|689.24|686.44|0
1655097230000|2022-06-13 05:13:50|689.35|686.55|689.24|686.44|689.35|686.55|689.24|686.44|0
1655097240000|2022-06-13 05:14:00|689.35|686.55|689.24|686.44|689.35|686.55|689.14|686.34|0
1655097250000|2022-06-13 05:14:10|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1655097260000|2022-06-13 05:14:20|688.93|686.13|688.93|686.13|689.03|686.23|688.93|686.13|0
1655097270000|2022-06-13 05:14:30|689.03|686.23|689.14|686.34|689.14|686.34|689.03|686.23|0
1655097280000|2022-06-13 05:14:40|689.03|686.23|689.35|686.55|689.35|686.55|689.03|686.23|0
1655097290000|2022-06-13 05:14:50|689.45|686.65|689.56|686.76|689.66|686.86|689.45|686.65|0
1655097300000|2022-06-13 05:15:00|689.45|686.65|689.24|686.44|689.45|686.65|689.24|686.44|0
1655097310000|2022-06-13 05:15:10|688.82|686.02|689.03|686.23|689.03|686.23|688.82|686.02|0
1655097320000|2022-06-13 05:15:20|689.14|686.34|689.56|686.76|689.56|686.76|689.03|686.23|0
1655097330000|2022-06-13 05:15:30|689.35|686.55|689.45|686.65|689.45|686.65|689.24|686.44|0
1655097340000|2022-06-13 05:15:40|689.24|686.44|689.45|686.65|689.66|686.86|689.24|686.44|0
1655097350000|2022-06-13 05:15:50|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1655097360000|2022-06-13 05:16:00|689.66|686.86|690.29|687.49|690.29|687.49|689.66|686.86|0
1655097370000|2022-06-13 05:16:10|690.19|687.39|690.5|687.7|690.5|687.7|690.19|687.39|0
1655097380000|2022-06-13 05:16:20|689.87|687.07|689.66|686.86|689.87|687.07|689.66|686.86|0
1655097390000|2022-06-13 05:16:30|690.29|687.49|689.98|687.18|690.29|687.49|689.87|687.07|0
1655097400000|2022-06-13 05:16:40|690.08|687.28|690.29|687.49|690.29|687.49|690.08|687.28|0
1655097410000|2022-06-13 05:16:50|690.5|687.7|690.29|687.49|690.5|687.7|690.29|687.49|0
1655097420000|2022-06-13 05:17:00|690.4|687.6|690.4|687.6|690.5|687.7|690.4|687.6|0
1655097430000|2022-06-13 05:17:10|690.19|687.39|690.08|687.28|690.19|687.39|690.08|687.28|0
1655097440000|2022-06-13 05:17:20|689.87|687.07|689.87|687.07|690.08|687.28|689.87|687.07|0
1655097450000|2022-06-13 05:17:30|689.98|687.18|689.77|686.97|690.08|687.28|689.77|686.97|0
1655097460000|2022-06-13 05:17:40|689.66|686.86|689.45|686.65|689.77|686.97|689.45|686.65|0
1655097470000|2022-06-13 05:17:50|689.66|686.86|689.45|686.65|689.66|686.86|689.35|686.55|0
1655097480000|2022-06-13 05:18:00|689.56|686.76|689.24|686.44|689.56|686.76|689.24|686.44|0
1655097490000|2022-06-13 05:18:10|688.93|686.13|689.24|686.44|689.45|686.65|688.93|686.13|0
1655097500000|2022-06-13 05:18:20|689.45|686.65|689.56|686.76|689.56|686.76|689.45|686.65|0
1655097510000|2022-06-13 05:18:30|689.45|686.65|689.35|686.55|689.56|686.76|689.35|686.55|0
1655097520000|2022-06-13 05:18:40|689.66|686.86|689.77|686.97|689.77|686.97|689.66|686.86|0
1655097530000|2022-06-13 05:18:50|689.87|687.07|690.08|687.28|690.08|687.28|689.87|687.07|0
1655097540000|2022-06-13 05:19:00|689.98|687.18|690.71|687.91|690.71|687.91|689.98|687.18|0
1655097550000|2022-06-13 05:19:10|690.82|688.02|690.4|687.6|690.92|688.12|690.4|687.6|0
1655097560000|2022-06-13 05:19:20|690.5|687.7|690.5|687.7|690.82|688.02|690.5|687.7|0
1655097570000|2022-06-13 05:19:30|690.61|687.81|690.29|687.49|690.61|687.81|690.19|687.39|0
1655097590000|2022-06-13 05:19:50|689.98|687.18|690.29|687.49|690.29|687.49|689.98|687.18|0
1655097600000|2022-06-13 05:20:00|690.08|687.28|690.08|687.28|690.08|687.28|690.08|687.28|0
1655097610000|2022-06-13 05:20:10|689.87|687.07|689.56|686.76|689.87|687.07|689.56|686.76|0
1655097620000|2022-06-13 05:20:20|689.03|686.23|688.93|686.13|689.03|686.23|688.82|686.02|0
1655097630000|2022-06-13 05:20:30|688.82|686.02|688.82|686.02|688.93|686.13|688.82|686.02|0
1655097640000|2022-06-13 05:20:40|689.03|686.23|689.35|686.55|689.35|686.55|689.03|686.23|0
1655097650000|2022-06-13 05:20:50|689.24|686.44|689.03|686.23|689.35|686.55|689.03|686.23|0
1655097660000|2022-06-13 05:21:00|689.14|686.34|689.03|686.23|689.24|686.44|689.03|686.23|0
1655097670000|2022-06-13 05:21:10|688.93|686.13|688.93|686.13|688.93|686.13|688.93|686.13|0
1655097680000|2022-06-13 05:21:20|689.03|686.23|689.03|686.23|689.03|686.23|688.82|686.02|0
1655097690000|2022-06-13 05:21:30|689.24|686.44|689.03|686.23|689.24|686.44|689.03|686.23|0
1655097700000|2022-06-13 05:21:40|689.14|686.34|688.93|686.13|689.14|686.34|688.93|686.13|0
1655097710000|2022-06-13 05:21:50|689.03|686.23|689.03|686.23|689.03|686.23|688.82|686.02|0
1655097720000|2022-06-13 05:22:00|688.82|686.02|688.82|686.02|688.93|686.13|688.61|685.81|0
1655097730000|2022-06-13 05:22:10|688.72|685.92|688.72|685.92|688.72|685.92|688.72|685.92|0
1655097740000|2022-06-13 05:22:20|688.61|685.81|688.61|685.81|688.72|685.92|688.61|685.81|0
1655097760000|2022-06-13 05:22:40|688.4|685.6|688.19|685.39|688.4|685.6|688.19|685.39|0
1655097770000|2022-06-13 05:22:50|688.4|685.6|687.98|685.18|688.4|685.6|687.98|685.18|0
1655097780000|2022-06-13 05:23:00|687.77|684.97|687.88|685.08|687.88|685.08|687.67|684.87|0
1655097790000|2022-06-13 05:23:10|688.09|685.29|687.77|684.97|688.09|685.29|687.77|684.97|0
1655097800000|2022-06-13 05:23:20|687.67|684.87|687.77|684.97|687.77|684.97|687.67|684.87|0
1655097810000|2022-06-13 05:23:30|688.19|685.39|688.19|685.39|688.19|685.39|688.19|685.39|0
1655097820000|2022-06-13 05:23:40|688.3|685.5|688.19|685.39|688.4|685.6|688.19|685.39|0
1655097830000|2022-06-13 05:23:50|688.3|685.5|688.3|685.5|688.3|685.5|688.19|685.39|0
1655097840000|2022-06-13 05:24:00|688.19|685.39|688.3|685.5|688.3|685.5|688.19|685.39|0
1655097850000|2022-06-13 05:24:10|688.19|685.39|688.3|685.5|688.3|685.5|688.19|685.39|0
1655097860000|2022-06-13 05:24:20|688.4|685.6|688.3|685.5|688.4|685.6|688.3|685.5|0
1655097870000|2022-06-13 05:24:30|688.19|685.39|688.19|685.39|688.19|685.39|688.19|685.39|0
1655097880000|2022-06-13 05:24:40|687.98|685.18|687.36|684.56|687.98|685.18|687.36|684.56|0
1655097890000|2022-06-13 05:24:50|687.25|684.45|687.56|684.76|687.67|684.87|687.25|684.45|0
1655097900000|2022-06-13 05:25:00|687.36|684.56|687.15|684.35|687.36|684.56|687.15|684.35|0
1655097910000|2022-06-13 05:25:10|687.56|684.76|688.4|685.6|688.4|685.6|687.46|684.66|0
1655097920000|2022-06-13 05:25:20|688.3|685.5|688.93|686.13|688.93|686.13|688.3|685.5|0
1655097930000|2022-06-13 05:25:30|688.82|686.02|688.82|686.02|688.93|686.13|688.72|685.92|0
1655097940000|2022-06-13 05:25:40|688.61|685.81|688.82|686.02|688.82|686.02|688.61|685.81|0
1655097950000|2022-06-13 05:25:50|688.72|685.92|689.24|686.44|689.24|686.44|688.72|685.92|0
1655097960000|2022-06-13 05:26:00|689.14|686.34|689.87|687.07|689.87|687.07|689.14|686.34|0
1655097970000|2022-06-13 05:26:10|689.66|686.86|689.03|686.23|689.66|686.86|688.93|686.13|0
1655097980000|2022-06-13 05:26:20|688.61|685.81|688.61|685.81|688.61|685.81|688.61|685.81|0
1655097990000|2022-06-13 05:26:30|688.72|685.92|688.61|685.81|688.72|685.92|688.61|685.81|0
1655098000000|2022-06-13 05:26:40|687.77|684.97|687.77|684.97|687.98|685.18|687.77|684.97|0
1655098010000|2022-06-13 05:26:50|687.88|685.08|687.77|684.97|687.88|685.08|687.77|684.97|0
1655098020000|2022-06-13 05:27:00|687.88|685.08|687.77|684.97|687.98|685.18|687.77|684.97|0
1655098030000|2022-06-13 05:27:10|687.98|685.18|688.19|685.39|688.19|685.39|687.98|685.18|0
1655098040000|2022-06-13 05:27:20|688.4|685.6|688.4|685.6|688.51|685.71|688.4|685.6|0
1655098050000|2022-06-13 05:27:30|688.3|685.5|688.82|686.02|688.82|686.02|688.3|685.5|0
1655098060000|2022-06-13 05:27:40|688.61|685.81|688.61|685.81|688.82|686.02|688.61|685.81|0
1655098070000|2022-06-13 05:27:50|688.72|685.92|688.72|685.92|688.72|685.92|688.61|685.81|0
1655098080000|2022-06-13 05:28:00|688.82|686.02|688.82|686.02|688.82|686.02|688.61|685.81|0
1655098090000|2022-06-13 05:28:10|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1655098100000|2022-06-13 05:28:20|688.93|686.13|688.93|686.13|688.93|686.13|688.82|686.02|0
1655098110000|2022-06-13 05:28:30|689.03|686.23|688.82|686.02|689.03|686.23|688.82|686.02|0
1655098140000|2022-06-13 05:29:00|688.61|685.81|688.19|685.39|688.72|685.92|687.98|685.18|0
1655098150000|2022-06-13 05:29:10|687.98|685.18|687.98|685.18|688.09|685.29|687.98|685.18|0
1655098160000|2022-06-13 05:29:20|687.88|685.08|687.98|685.18|687.98|685.18|687.77|684.97|0
1655098170000|2022-06-13 05:29:30|687.88|685.08|687.25|684.45|687.88|685.08|687.25|684.45|0
1655098180000|2022-06-13 05:29:40|687.56|684.76|688.3|685.5|688.3|685.5|687.46|684.66|0
1655098190000|2022-06-13 05:29:50|688.19|685.39|688.4|685.6|688.51|685.71|688.19|685.39|0
1655098200000|2022-06-13 05:30:00|688.3|685.5|688.09|685.29|688.3|685.5|688.09|685.29|0
1655098210000|2022-06-13 05:30:10|688.19|685.39|687.98|685.18|688.4|685.6|687.98|685.18|0
1655098220000|2022-06-13 05:30:20|687.88|685.08|687.88|685.08|687.88|685.08|687.88|685.08|0
1655098230000|2022-06-13 05:30:30|687.98|685.18|688.19|685.39|688.19|685.39|687.88|685.08|0
1655098240000|2022-06-13 05:30:40|687.98|685.18|687.88|685.08|687.98|685.18|687.88|685.08|0
1655098250000|2022-06-13 05:30:50|687.67|684.87|687.98|685.18|687.98|685.18|687.67|684.87|0
1655098260000|2022-06-13 05:31:00|687.88|685.08|688.09|685.29|688.09|685.29|687.88|685.08|0
1655098270000|2022-06-13 05:31:10|687.98|685.18|688.09|685.29|688.09|685.29|687.98|685.18|0
1655098280000|2022-06-13 05:31:20|688.3|685.5|688.4|685.6|688.4|685.6|688.3|685.5|0
1655098290000|2022-06-13 05:31:30|688.82|686.02|688.72|685.92|688.82|686.02|688.72|685.92|0
1655098300000|2022-06-13 05:31:40|688.61|685.81|688.51|685.71|688.61|685.81|688.3|685.5|0
1655098310000|2022-06-13 05:31:50|688.3|685.5|688.3|685.5|688.4|685.6|688.3|685.5|0
1655098320000|2022-06-13 05:32:00|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1655098330000|2022-06-13 05:32:10|688.61|685.81|688.72|685.92|688.82|686.02|688.61|685.81|0
1655098340000|2022-06-13 05:32:20|688.82|686.02|688.61|685.81|688.82|686.02|688.61|685.81|0
1655098350000|2022-06-13 05:32:30|688.4|685.6|687.98|685.18|688.4|685.6|687.98|685.18|0
1655098360000|2022-06-13 05:32:40|688.19|685.39|688.09|685.29|688.19|685.39|688.09|685.29|0
1655098370000|2022-06-13 05:32:50|687.88|685.08|687.98|685.18|688.09|685.29|687.88|685.08|0
1655098380000|2022-06-13 05:33:00|688.09|685.29|687.98|685.18|688.19|685.39|687.98|685.18|0
1655098390000|2022-06-13 05:33:10|688.09|685.29|688.19|685.39|688.19|685.39|688.09|685.29|0
1655098400000|2022-06-13 05:33:20|688.61|685.81|688.4|685.6|688.72|685.92|688.4|685.6|0
1655098410000|2022-06-13 05:33:30|688.3|685.5|687.98|685.18|688.4|685.6|687.98|685.18|0
1655098420000|2022-06-13 05:33:40|688.09|685.29|688.09|685.29|688.19|685.39|688.09|685.29|0
1655098430000|2022-06-13 05:33:50|688.3|685.5|688.4|685.6|688.61|685.81|688.3|685.5|0
1655098440000|2022-06-13 05:34:00|688.51|685.71|688.61|685.81|688.61|685.81|688.51|685.71|0
1655098450000|2022-06-13 05:34:10|688.4|685.6|688.3|685.5|688.4|685.6|688.19|685.39|0
1655098460000|2022-06-13 05:34:20|688.4|685.6|688.61|685.81|688.61|685.81|688.4|685.6|0
1655098470000|2022-06-13 05:34:30|688.4|685.6|688.4|685.6|688.4|685.6|688.4|685.6|0
1655098480000|2022-06-13 05:34:40|687.98|685.18|688.19|685.39|688.19|685.39|687.98|685.18|0
1655098490000|2022-06-13 05:34:50|688.4|685.6|688.4|685.6|688.61|685.81|688.4|685.6|0
1655098500000|2022-06-13 05:35:00|688.19|685.39|688.19|685.39|688.19|685.39|688.19|685.39|0
1655098510000|2022-06-13 05:35:10|687.98|685.18|687.77|684.97|687.98|685.18|687.77|684.97|0
1655098520000|2022-06-13 05:35:20|687.67|684.87|688.09|685.29|688.09|685.29|687.56|684.76|0
1655098530000|2022-06-13 05:35:30|687.98|685.18|688.19|685.39|688.3|685.5|687.98|685.18|0
1655098540000|2022-06-13 05:35:40|688.3|685.5|688.4|685.6|688.4|685.6|688.19|685.39|0
1655098550000|2022-06-13 05:35:50|688.19|685.39|688.09|685.29|688.19|685.39|688.09|685.29|0
1655098560000|2022-06-13 05:36:00|688.19|685.39|688.51|685.71|688.61|685.81|688.19|685.39|0
1655098570000|2022-06-13 05:36:10|688.61|685.81|689.45|686.65|689.45|686.65|688.61|685.81|0
1655098580000|2022-06-13 05:36:20|689.56|686.76|689.66|686.86|689.66|686.86|689.56|686.76|0
1655098590000|2022-06-13 05:36:30|689.56|686.76|689.45|686.65|689.56|686.76|689.45|686.65|0
1655098600000|2022-06-13 05:36:40|688.93|686.13|688.82|686.02|688.93|686.13|688.82|686.02|0
1655098610000|2022-06-13 05:36:50|688.4|685.6|688.82|686.02|688.82|686.02|688.4|685.6|0
1655098620000|2022-06-13 05:37:00|689.03|686.23|689.77|686.97|689.77|686.97|689.03|686.23|0
1655098630000|2022-06-13 05:37:10|689.66|686.86|689.56|686.76|689.66|686.86|689.56|686.76|0
1655098640000|2022-06-13 05:37:20|689.66|686.86|689.45|686.65|689.66|686.86|689.45|686.65|0
1655098650000|2022-06-13 05:37:30|689.66|686.86|689.66|686.86|689.66|686.86|689.66|686.86|0
1655098660000|2022-06-13 05:37:40|689.87|687.07|690.19|687.39|690.19|687.39|689.87|687.07|0
1655098670000|2022-06-13 05:37:50|690.08|687.28|689.87|687.07|690.08|687.28|689.87|687.07|0
1655098680000|2022-06-13 05:38:00|690.08|687.28|690.08|687.28|690.08|687.28|689.98|687.18|0
1655098690000|2022-06-13 05:38:10|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1655098700000|2022-06-13 05:38:20|690.08|687.28|690.19|687.39|690.29|687.49|690.08|687.28|0
1655098710000|2022-06-13 05:38:30|690.29|687.49|690.5|687.7|690.5|687.7|690.29|687.49|0
1655098720000|2022-06-13 05:38:40|690.61|687.81|690.5|687.7|690.61|687.81|690.5|687.7|0
1655098730000|2022-06-13 05:38:50|690.61|687.81|690.71|687.91|690.71|687.91|690.5|687.7|0
1655098740000|2022-06-13 05:39:00|691.13|688.33|691.97|689.17|691.97|689.17|691.13|688.33|0
1655098750000|2022-06-13 05:39:10|692.18|689.38|691.97|689.17|692.18|689.38|691.97|689.17|0
1655098760000|2022-06-13 05:39:20|692.18|689.38|691.76|688.96|692.18|689.38|691.76|688.96|0
1655098770000|2022-06-13 05:39:30|692.07|689.27|692.39|689.59|692.39|689.59|691.97|689.17|0
1655098780000|2022-06-13 05:39:40|692.18|689.38|691.97|689.17|692.18|689.38|691.97|689.17|0
1655098790000|2022-06-13 05:39:50|691.76|688.96|692.18|689.38|692.18|689.38|691.76|688.96|0
1655098800000|2022-06-13 05:40:00|692.28|689.48|691.55|688.75|692.28|689.48|691.55|688.75|0
1655098810000|2022-06-13 05:40:10|691.76|688.96|692.18|689.38|692.18|689.38|691.76|688.96|0
1655098820000|2022-06-13 05:40:20|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1655098830000|2022-06-13 05:40:30|691.97|689.17|692.28|689.48|692.28|689.48|691.97|689.17|0
1655098840000|2022-06-13 05:40:40|692.39|689.59|693.23|690.43|693.23|690.43|692.39|689.59|0
1655098850000|2022-06-13 05:40:50|693.12|690.32|693.23|690.43|693.23|690.43|693.02|690.22|0
1655098860000|2022-06-13 05:41:00|693.02|690.22|692.6|689.8|693.02|690.22|692.6|689.8|0
1655098870000|2022-06-13 05:41:10|692.59|689.79|692.59|689.79|692.81|690.01|692.59|689.79|0
1655098880000|2022-06-13 05:41:20|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1655098890000|2022-06-13 05:41:30|692.59|689.79|692.7|689.9|692.7|689.9|692.59|689.79|0
1655098910000|2022-06-13 05:41:50|692.59|689.79|693.12|690.32|693.12|690.32|692.59|689.79|0
1655098920000|2022-06-13 05:42:00|693.02|690.22|693.12|690.32|693.12|690.32|693.02|690.22|0
1655098930000|2022-06-13 05:42:10|693.01|690.21|693.12|690.32|693.12|690.32|693.01|690.21|0
1655098940000|2022-06-13 05:42:20|693.33|690.53|693.44|690.64|693.44|690.64|693.33|690.53|0
1655098950000|2022-06-13 05:42:30|693.54|690.74|692.96|690.16|693.54|690.74|692.96|690.16|0
1655098960000|2022-06-13 05:42:40|693.17|690.37|693.28|690.48|693.28|690.48|693.17|690.37|0
1655098970000|2022-06-13 05:42:50|693.17|690.37|693.17|690.37|693.17|690.37|693.06|690.26|0
1655098980000|2022-06-13 05:43:00|693.28|690.48|693.38|690.58|693.38|690.58|693.28|690.48|0
1655098990000|2022-06-13 05:43:10|693.17|690.37|693.38|690.58|693.38|690.58|693.17|690.37|0
1655099000000|2022-06-13 05:43:20|693.59|690.79|693.17|690.37|693.59|690.79|693.17|690.37|0
1655099010000|2022-06-13 05:43:30|693.28|690.48|693.8|691|693.8|691|693.28|690.48|0
1655099020000|2022-06-13 05:43:40|693.91|691.11|694.01|691.21|694.01|691.21|693.8|691|0
1655099030000|2022-06-13 05:43:50|694.12|691.32|693.8|691|694.12|691.32|693.7|690.9|0
1655099040000|2022-06-13 05:44:00|694.01|691.21|694.12|691.32|694.12|691.32|694.01|691.21|0
1655099050000|2022-06-13 05:44:10|694.22|691.42|694.85|692.05|694.85|692.05|694.22|691.42|0
1655099060000|2022-06-13 05:44:20|694.96|692.16|694.85|692.05|694.96|692.16|694.75|691.95|0
1655099070000|2022-06-13 05:44:30|695.06|692.26|695.06|692.26|695.27|692.47|695.06|692.26|0
1655099080000|2022-06-13 05:44:40|695.27|692.47|695.17|692.37|695.27|692.47|695.17|692.37|0
1655099090000|2022-06-13 05:44:50|695.27|692.47|695.27|692.47|695.27|692.47|695.17|692.37|0
1655099100000|2022-06-13 05:45:00|695.48|692.68|695.27|692.47|695.48|692.68|695.17|692.37|0
1655099110000|2022-06-13 05:45:10|695.06|692.26|694.01|691.21|695.06|692.26|694.01|691.21|0
1655099120000|2022-06-13 05:45:20|694.22|691.42|694.22|691.42|694.22|691.42|694.22|691.42|0
1655099140000|2022-06-13 05:45:40|694.01|691.21|694.54|691.74|694.54|691.74|693.91|691.11|0
1655099150000|2022-06-13 05:45:50|694.64|691.84|693.8|691|694.64|691.84|693.8|691|0
1655099170000|2022-06-13 05:46:10|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1655099180000|2022-06-13 05:46:20|693.8|691|693.8|691|693.8|691|693.8|691|0
1655099190000|2022-06-13 05:46:30|693.59|690.79|692.74|689.94|693.7|690.9|692.53|689.73|0
1655099200000|2022-06-13 05:46:40|692.53|689.73|692.11|689.31|692.53|689.73|692.11|689.31|0
1655099210000|2022-06-13 05:46:50|692.22|689.42|692.32|689.52|692.32|689.52|692.22|689.42|0
1655099220000|2022-06-13 05:47:00|692.11|689.31|692.11|689.31|692.32|689.52|692.11|689.31|0
1655099230000|2022-06-13 05:47:10|692.32|689.52|692.74|689.94|692.74|689.94|692.32|689.52|0
1655099240000|2022-06-13 05:47:20|692.53|689.73|692.32|689.52|692.53|689.73|692.32|689.52|0
1655099250000|2022-06-13 05:47:30|692.74|689.94|692.74|689.94|692.74|689.94|692.53|689.73|0
1655099260000|2022-06-13 05:47:40|692.64|689.84|693.59|690.79|693.59|690.79|692.64|689.84|0
1655099270000|2022-06-13 05:47:50|693.91|691.11|694.43|691.63|694.43|691.63|693.91|691.11|0
1655099280000|2022-06-13 05:48:00|693.8|691|693.8|691|693.8|691|693.59|690.79|0
1655099290000|2022-06-13 05:48:10|694.12|691.32|693.7|690.9|694.12|691.32|693.16|690.36|0
1655099300000|2022-06-13 05:48:20|693.59|690.79|694.12|691.32|694.12|691.32|693.59|690.79|0
1655099310000|2022-06-13 05:48:30|694.33|691.53|694.54|691.74|694.54|691.74|694.33|691.53|0
1655099320000|2022-06-13 05:48:40|694.43|691.63|696.6|693.8|696.6|693.8|694.43|691.63|0
1655099330000|2022-06-13 05:48:50|696.71|693.91|697.69|694.89|697.69|694.89|696.6|693.8|0
1655099340000|2022-06-13 05:49:00|697.8|695|697.48|694.68|697.9|695.1|697.48|694.68|0
1655099350000|2022-06-13 05:49:10|697.27|694.47|697.48|694.68|697.48|694.68|697.27|694.47|0
1655099360000|2022-06-13 05:49:20|697.9|695.1|697.69|694.89|697.9|695.1|697.59|694.79|0
1655099370000|2022-06-13 05:49:30|697.9|695.1|698.32|695.52|698.32|695.52|697.9|695.1|0
1655099380000|2022-06-13 05:49:40|698.53|695.73|698.74|695.94|698.74|695.94|698.53|695.73|0
1655099390000|2022-06-13 05:49:50|698.53|695.73|698.74|695.94|698.74|695.94|698.53|695.73|0
1655099400000|2022-06-13 05:50:00|698.85|696.05|698.74|695.94|698.95|696.15|698.74|695.94|0
1655099410000|2022-06-13 05:50:10|698.95|696.15|699.16|696.36|699.16|696.36|698.95|696.15|0
1655099420000|2022-06-13 05:50:20|699.37|696.57|699.27|696.47|699.37|696.57|699.27|696.47|0
1655099430000|2022-06-13 05:50:30|699.16|696.36|699.58|696.78|699.58|696.78|699.16|696.36|0
1655099440000|2022-06-13 05:50:40|699.48|696.68|699.58|696.78|699.58|696.78|699.37|696.57|0
1655099450000|2022-06-13 05:50:50|699.48|696.68|699.16|696.36|699.48|696.68|699.16|696.36|0
1655099470000|2022-06-13 05:51:10|698.74|695.94|698.74|695.94|698.74|695.94|698.74|695.94|0
1655099480000|2022-06-13 05:51:20|698.64|695.84|698.53|695.73|698.64|695.84|698.53|695.73|0
1655099490000|2022-06-13 05:51:30|698.43|695.63|698.22|695.42|698.43|695.63|698.22|695.42|0
1655099500000|2022-06-13 05:51:40|697.9|695.1|697.9|695.1|697.9|695.1|697.9|695.1|0
1655099510000|2022-06-13 05:51:50|698.11|695.31|698.22|695.42|698.22|695.42|698.11|695.31|0
1655099520000|2022-06-13 05:52:00|698.01|695.21|697.48|694.68|698.01|695.21|697.48|694.68|0
1655099530000|2022-06-13 05:52:10|697.9|695.1|698.32|695.52|698.32|695.52|697.9|695.1|0
1655099540000|2022-06-13 05:52:20|698.53|695.73|698.53|695.73|698.53|695.73|698.53|695.73|0
1655099550000|2022-06-13 05:52:30|698.32|695.52|698.32|695.52|698.32|695.52|698.32|695.52|0
1655099560000|2022-06-13 05:52:40|698.11|695.31|698.11|695.31|698.11|695.31|698.11|695.31|0
1655099570000|2022-06-13 05:52:50|698.32|695.52|697.9|695.1|698.32|695.52|697.9|695.1|0
1655099580000|2022-06-13 05:53:00|698.11|695.31|698.11|695.31|698.11|695.31|698.11|695.31|0
1655099590000|2022-06-13 05:53:10|698.01|695.21|698.01|695.21|698.01|695.21|698.01|695.21|0
1655099600000|2022-06-13 05:53:20|698.11|695.31|697.69|694.89|698.11|695.31|697.69|694.89|0
1655099610000|2022-06-13 05:53:30|697.48|694.68|697.48|694.68|697.48|694.68|697.48|694.68|0
1655099620000|2022-06-13 05:53:40|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1655099640000|2022-06-13 05:54:00|697.9|695.1|697.69|694.89|697.9|695.1|697.69|694.89|0
1655099650000|2022-06-13 05:54:10|697.9|695.1|697.9|695.1|698.11|695.31|697.9|695.1|0
1655099660000|2022-06-13 05:54:20|697.69|694.89|697.9|695.1|698.01|695.21|697.69|694.89|0
1655099670000|2022-06-13 05:54:30|697.69|694.89|697.8|695|697.9|695.1|697.69|694.89|0
1655099680000|2022-06-13 05:54:40|697.9|695.1|697.69|694.89|697.9|695.1|697.59|694.79|0
1655099690000|2022-06-13 05:54:50|697.59|694.79|697.69|694.89|697.8|695|697.59|694.79|0
1655099700000|2022-06-13 05:55:00|697.59|694.79|697.48|694.68|697.59|694.79|697.48|694.68|0
1655099710000|2022-06-13 05:55:10|697.27|694.47|697.06|694.26|697.27|694.47|697.06|694.26|0
1655099720000|2022-06-13 05:55:20|696.85|694.05|696.64|693.84|696.85|694.05|696.64|693.84|0
1655099750000|2022-06-13 05:55:50|696.43|693.63|696.33|693.53|696.64|693.84|696.33|693.53|0
1655099760000|2022-06-13 05:56:00|696.43|693.63|696.22|693.42|696.43|693.63|696.01|693.21|0
1655099770000|2022-06-13 05:56:10|696.33|693.53|696.01|693.21|696.33|693.53|696.01|693.21|0
1655099790000|2022-06-13 05:56:30|695.8|693|695.17|692.37|695.8|693|695.17|692.37|0
1655099800000|2022-06-13 05:56:40|695.59|692.79|695.59|692.79|695.59|692.79|695.59|692.79|0
1655099810000|2022-06-13 05:56:50|695.38|692.58|694.96|692.16|695.59|692.79|694.96|692.16|0
1655099820000|2022-06-13 05:57:00|694.86|692.06|694.54|691.74|694.86|692.06|694.33|691.53|0
1655099830000|2022-06-13 05:57:10|694.75|691.95|694.75|691.95|694.86|692.06|694.75|691.95|0
1655099840000|2022-06-13 05:57:20|694.54|691.74|694.33|691.53|694.54|691.74|694.33|691.53|0
1655099850000|2022-06-13 05:57:30|694.44|691.64|694.33|691.53|694.44|691.64|694.33|691.53|0
1655099870000|2022-06-13 05:57:50|694.54|691.74|694.33|691.53|694.54|691.74|694.33|691.53|0
1655099880000|2022-06-13 05:58:00|694.54|691.74|694.96|692.16|694.96|692.16|694.54|691.74|0
1655099890000|2022-06-13 05:58:10|695.17|692.37|695.49|692.69|695.49|692.69|695.17|692.37|0
1655099900000|2022-06-13 05:58:20|695.59|692.79|695.38|692.58|695.59|692.79|695.38|692.58|0
1655099910000|2022-06-13 05:58:30|695.59|692.79|695.17|692.37|695.59|692.79|695.17|692.37|0
1655099930000|2022-06-13 05:58:50|695.38|692.58|695.59|692.79|695.59|692.79|695.38|692.58|0
1655099940000|2022-06-13 05:59:00|696.12|693.32|695.8|693|696.12|693.32|695.59|692.79|0
1655099950000|2022-06-13 05:59:10|695.59|692.79|695.59|692.79|695.8|693|695.59|692.79|0
1655099960000|2022-06-13 05:59:20|695.8|693|695.8|693|695.8|693|695.8|693|0
1655099970000|2022-06-13 05:59:30|695.49|692.69|695.91|693.11|695.91|693.11|695.49|692.69|0
1655099980000|2022-06-13 05:59:40|695.59|692.79|696.54|693.74|696.54|693.74|695.59|692.79|0
1655099990000|2022-06-13 05:59:50|696.64|693.84|696.64|693.84|696.85|694.05|696.64|693.84|0
1655100000000|2022-06-13 06:00:00|697.27|694.47|698.32|695.52|698.74|695.94|697.27|694.47|0
1655100010000|2022-06-13 06:00:10|698.22|695.42|697.69|694.89|698.32|695.52|697.69|694.89|0
1655100020000|2022-06-13 06:00:20|697.06|694.26|698.53|695.73|698.53|695.73|697.06|694.26|0
1655100030000|2022-06-13 06:00:30|698.32|695.52|698.53|695.73|698.53|695.73|698.11|695.31|0
1655100040000|2022-06-13 06:00:40|697.38|694.58|697.69|694.89|697.69|694.89|697.38|694.58|0
1655100050000|2022-06-13 06:00:50|697.9|695.1|697.27|694.47|697.9|695.1|697.27|694.47|0
1655100060000|2022-06-13 06:01:00|697.06|694.26|697.69|694.89|697.69|694.89|697.06|694.26|0
1655100070000|2022-06-13 06:01:10|697.27|694.47|697.17|694.37|697.27|694.47|696.85|694.05|0
1655100080000|2022-06-13 06:01:20|696.85|694.05|696.96|694.16|697.06|694.26|696.85|694.05|0
1655100090000|2022-06-13 06:01:30|696.85|694.05|696.85|694.05|696.96|694.16|696.85|694.05|0
1655100100000|2022-06-13 06:01:40|696.96|694.16|697.17|694.37|697.17|694.37|695.59|692.79|0
1655100110000|2022-06-13 06:01:50|696.75|693.95|697.59|694.79|697.59|694.79|696.64|693.84|0
1655100120000|2022-06-13 06:02:00|697.8|695|697.9|695.1|698.11|695.31|697.8|695|0
1655100130000|2022-06-13 06:02:10|698.01|695.21|696.64|693.84|698.01|695.21|696.64|693.84|0
1655100140000|2022-06-13 06:02:20|696.12|693.32|696.43|693.63|696.43|693.63|695.7|692.9|0
1655100150000|2022-06-13 06:02:30|697.69|694.89|698.11|695.31|698.32|695.52|697.69|694.89|0
1655100160000|2022-06-13 06:02:40|698.43|695.63|698.11|695.31|698.43|695.63|697.9|695.1|0
1655100170000|2022-06-13 06:02:50|698.22|695.42|698.32|695.52|698.32|695.52|698.22|695.42|0
1655100180000|2022-06-13 06:03:00|698.53|695.73|698.42|695.62|698.53|695.73|698.01|695.21|0
1655100190000|2022-06-13 06:03:10|699.58|696.78|700.42|697.62|700.42|697.62|699.58|696.78|0
1655100200000|2022-06-13 06:03:20|701.37|698.57|701.58|698.78|701.58|698.78|701.37|698.57|0
1655100210000|2022-06-13 06:03:30|701.47|698.67|701.58|698.78|701.68|698.88|701.47|698.67|0
1655100220000|2022-06-13 06:03:40|701.68|698.88|701.89|699.09|701.89|699.09|701.68|698.88|0
1655100230000|2022-06-13 06:03:50|702.21|699.41|702.21|699.41|702.31|699.51|702.21|699.41|0
1655100240000|2022-06-13 06:04:00|703.26|700.46|703.15|700.35|703.26|700.46|703.15|700.35|0
1655100250000|2022-06-13 06:04:10|703.78|700.98|703.57|700.77|703.78|700.98|703.36|700.56|0
1655100260000|2022-06-13 06:04:20|703.78|700.98|702.1|699.3|703.78|700.98|702.1|699.3|0
1655100270000|2022-06-13 06:04:30|701.89|699.09|702.52|699.72|702.94|700.14|701.89|699.09|0
1655100280000|2022-06-13 06:04:40|702.42|699.62|703.78|700.98|703.78|700.98|702.42|699.62|0
1655100290000|2022-06-13 06:04:50|704.2|701.4|704.31|701.51|704.52|701.72|704.2|701.4|0
1655100300000|2022-06-13 06:05:00|704.2|701.4|704.1|701.3|704.2|701.4|704.1|701.3|0
1655100310000|2022-06-13 06:05:10|703.99|701.19|703.78|700.98|703.99|701.19|703.36|700.56|0
1655100320000|2022-06-13 06:05:20|703.99|701.19|703.89|701.09|703.99|701.19|703.78|700.98|0
1655100330000|2022-06-13 06:05:30|703.78|700.98|704.41|701.61|704.41|701.61|703.78|700.98|0
1655100340000|2022-06-13 06:05:40|704.52|701.72|704.62|701.82|704.62|701.82|704.41|701.61|0
1655100350000|2022-06-13 06:05:50|707.04|704.24|707.04|704.24|707.04|704.24|707.04|704.24|0
1655100360000|2022-06-13 06:06:00|707.15|704.35|706.2|703.4|707.15|704.35|706.2|703.4|0
1655100370000|2022-06-13 06:06:10|705.99|703.19|705.68|702.88|705.99|703.19|705.57|702.77|0
1655100380000|2022-06-13 06:06:20|703.23|700.43|703.86|701.06|703.96|701.16|703.23|700.43|0
1655100390000|2022-06-13 06:06:30|705.07|702.27|705.83|703.03|705.83|703.03|704.86|702.06|0
1655100400000|2022-06-13 06:06:40|705.94|703.14|705.2|702.4|705.94|703.14|705.2|702.4|0
1655100410000|2022-06-13 06:06:50|705.52|702.72|705.52|702.72|705.73|702.93|705.52|702.72|0
1655100420000|2022-06-13 06:07:00|705.73|702.93|704.99|702.19|705.83|703.03|704.99|702.19|0
1655100430000|2022-06-13 06:07:10|704.55|701.75|705.18|702.38|705.28|702.48|704.55|701.75|0
1655100440000|2022-06-13 06:07:20|705.16|702.36|704.11|701.31|705.16|702.36|704.11|701.31|0
1655100450000|2022-06-13 06:07:30|704.32|701.52|704.32|701.52|704.32|701.52|704.22|701.42|0
1655100460000|2022-06-13 06:07:40|704.22|701.42|704.43|701.63|704.43|701.63|704.22|701.42|0
1655100470000|2022-06-13 06:07:50|704.74|701.94|704.74|701.94|704.74|701.94|704.53|701.73|0
1655100480000|2022-06-13 06:08:00|704.95|702.15|704.95|702.15|704.95|702.15|704.74|701.94|0
1655100490000|2022-06-13 06:08:10|704.74|701.94|705.17|702.37|705.17|702.37|704.64|701.84|0
1655100500000|2022-06-13 06:08:20|705.27|702.47|705.8|703|705.8|703|705.27|702.47|0
1655100510000|2022-06-13 06:08:30|705.7|702.9|706.12|703.32|706.43|703.63|705.7|702.9|0
1655100520000|2022-06-13 06:08:40|706.22|703.42|706.01|703.21|706.54|703.74|706.01|703.21|0
1655100530000|2022-06-13 06:08:50|705.38|702.58|703.48|700.68|705.38|702.58|703.48|700.68|0
1655100540000|2022-06-13 06:09:00|703.69|700.89|704.01|701.21|704.01|701.21|703.69|700.89|0
1655100550000|2022-06-13 06:09:10|704.22|701.42|704.01|701.21|704.22|701.42|703.9|701.1|0
1655100560000|2022-06-13 06:09:20|704.11|701.31|705.8|703|705.8|703|704.11|701.31|0
1655100570000|2022-06-13 06:09:30|705.49|702.69|704.85|702.05|705.49|702.69|704.74|701.94|0
1655100580000|2022-06-13 06:09:40|704.74|701.94|704.95|702.15|705.27|702.47|704.74|701.94|0
1655100590000|2022-06-13 06:09:50|705.06|702.26|704.95|702.15|705.06|702.26|704.85|702.05|0
1655100600000|2022-06-13 06:10:00|704.85|702.05|704.64|701.84|704.95|702.15|704.53|701.73|0
1655100610000|2022-06-13 06:10:10|704.32|701.52|703.9|701.1|704.32|701.52|703.9|701.1|0
1655100620000|2022-06-13 06:10:20|703.48|700.68|702.74|699.94|703.48|700.68|702.32|699.52|0
1655100630000|2022-06-13 06:10:30|702.63|699.83|702.53|699.73|702.74|699.94|702.53|699.73|0
1655100640000|2022-06-13 06:10:40|702.95|700.15|702.95|700.15|702.95|700.15|702.74|699.94|0
1655100650000|2022-06-13 06:10:50|702.74|699.94|702.95|700.15|702.95|700.15|702.53|699.73|0
1655100660000|2022-06-13 06:11:00|702.63|699.83|702.63|699.83|703.05|700.25|702.63|699.83|0
1655100670000|2022-06-13 06:11:10|702.84|700.04|702.84|700.04|702.84|700.04|702.63|699.83|0
1655100680000|2022-06-13 06:11:20|703.05|700.25|702.95|700.15|703.26|700.46|702.95|700.15|0
1655100690000|2022-06-13 06:11:30|703.05|700.25|703.8|701|703.8|701|703.05|700.25|0
1655100700000|2022-06-13 06:11:40|703.9|701.1|703.69|700.89|703.9|701.1|703.69|700.89|0
1655100710000|2022-06-13 06:11:50|704.01|701.21|704.22|701.42|704.32|701.52|704.01|701.21|0
1655100720000|2022-06-13 06:12:00|704.74|701.94|704.74|701.94|705.16|702.36|704.74|701.94|0
1655100730000|2022-06-13 06:12:10|704.85|702.05|704.95|702.15|704.95|702.15|704.85|702.05|0
1655100740000|2022-06-13 06:12:20|705.38|702.58|706.33|703.53|706.33|703.53|705.38|702.58|0
1655100750000|2022-06-13 06:12:30|707.28|704.48|707.18|704.38|707.28|704.48|707.18|704.38|0
1655100760000|2022-06-13 06:12:40|707.39|704.59|707.49|704.69|707.49|704.69|707.28|704.48|0
1655100770000|2022-06-13 06:12:50|707.39|704.59|707.18|704.38|707.39|704.59|707.18|704.38|0
1655100780000|2022-06-13 06:13:00|707.39|704.59|707.07|704.27|707.39|704.59|707.07|704.27|0
1655100790000|2022-06-13 06:13:10|707.18|704.38|707.7|704.9|707.7|704.9|707.18|704.38|0
1655100800000|2022-06-13 06:13:20|707.6|704.8|707.07|704.27|707.7|704.9|707.07|704.27|0
1655100810000|2022-06-13 06:13:30|707.28|704.48|707.07|704.27|707.28|704.48|707.07|704.27|0
1655100820000|2022-06-13 06:13:40|706.85|704.05|706.85|704.05|706.85|704.05|706.85|704.05|0
1655100830000|2022-06-13 06:13:50|707.18|704.38|707.6|704.8|707.7|704.9|707.18|704.38|0
1655100840000|2022-06-13 06:14:00|707.91|705.11|707.91|705.11|707.91|705.11|707.91|705.11|0
1655100850000|2022-06-13 06:14:10|707.81|705.01|707.6|704.8|707.81|705.01|707.6|704.8|0
1655100860000|2022-06-13 06:14:20|707.7|704.9|707.91|705.11|707.91|705.11|707.7|704.9|0
1655100870000|2022-06-13 06:14:30|707.7|704.9|707.7|704.9|707.81|705.01|707.7|704.9|0
1655100880000|2022-06-13 06:14:40|707.18|704.38|707.07|704.27|707.49|704.69|707.07|704.27|0
1655100890000|2022-06-13 06:14:50|707.18|704.38|707.18|704.38|707.18|704.38|706.96|704.16|0
1655100900000|2022-06-13 06:15:00|706.43|703.63|706.22|703.42|706.43|703.63|706.22|703.42|0
1655100910000|2022-06-13 06:15:10|706.33|703.53|704.95|702.15|706.33|703.53|704.95|702.15|0
1655100920000|2022-06-13 06:15:20|705.06|702.26|704.74|701.94|705.37|702.57|704.74|701.94|0
1655100930000|2022-06-13 06:15:30|704.64|701.84|703.9|701.1|704.64|701.84|703.9|701.1|0
1655100940000|2022-06-13 06:15:40|703.8|701|703.47|700.67|703.8|701|703.37|700.57|0
1655100950000|2022-06-13 06:15:50|703.05|700.25|703.37|700.57|703.37|700.57|703.05|700.25|0
1655100960000|2022-06-13 06:16:00|703.58|700.78|704.01|701.21|704.11|701.31|703.58|700.78|0
1655100970000|2022-06-13 06:16:10|703.47|700.67|703.16|700.36|703.47|700.67|703.05|700.25|0
1655100980000|2022-06-13 06:16:20|702.95|700.15|703.9|701.1|703.9|701.1|702.74|699.94|0
1655100990000|2022-06-13 06:16:30|703.8|701|705.37|702.57|705.37|702.57|703.8|701|0
1655101000000|2022-06-13 06:16:40|704.85|702.05|704.53|701.73|704.85|702.05|704.43|701.63|0
1655101010000|2022-06-13 06:16:50|704.01|701.21|705.37|702.57|705.37|702.57|704.01|701.21|0
1655101020000|2022-06-13 06:17:00|705.48|702.68|704.64|701.84|705.48|702.68|704.64|701.84|0
1655101030000|2022-06-13 06:17:10|704.53|701.73|704.43|701.63|704.53|701.73|704.32|701.52|0
1655101040000|2022-06-13 06:17:20|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1655101050000|2022-06-13 06:17:30|705.27|702.47|705.27|702.47|705.27|702.47|704.95|702.15|0
1655101060000|2022-06-13 06:17:40|704.95|702.15|704.95|702.15|705.37|702.57|704.95|702.15|0
1655101070000|2022-06-13 06:17:50|704.22|701.42|704.43|701.63|704.43|701.63|704.22|701.42|0
1655101080000|2022-06-13 06:18:00|705.06|702.26|705.16|702.36|705.16|702.36|704.85|702.05|0
1655101090000|2022-06-13 06:18:10|705.59|702.79|704.74|701.94|705.59|702.79|704.74|701.94|0
1655101100000|2022-06-13 06:18:20|704.95|702.15|704.64|701.84|704.95|702.15|704.64|701.84|0
1655101110000|2022-06-13 06:18:30|705.16|702.36|705.06|702.26|705.16|702.36|705.06|702.26|0
1655101120000|2022-06-13 06:18:40|704.64|701.84|704.85|702.05|704.85|702.05|704.64|701.84|0
1655101130000|2022-06-13 06:18:50|704.95|702.15|704.32|701.52|704.95|702.15|704.32|701.52|0
1655101140000|2022-06-13 06:19:00|704.53|701.73|705.69|702.89|705.69|702.89|704.11|701.31|0
1655101150000|2022-06-13 06:19:10|705.58|702.78|705.06|702.26|705.58|702.78|705.06|702.26|0
1655101160000|2022-06-13 06:19:20|705.48|702.68|705.58|702.78|705.58|702.78|705.48|702.68|0
1655101170000|2022-06-13 06:19:30|705.48|702.68|705.48|702.68|705.48|702.68|705.27|702.47|0
1655101180000|2022-06-13 06:19:40|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1655101190000|2022-06-13 06:19:50|705.48|702.68|705.58|702.78|705.69|702.89|705.27|702.47|0
1655101200000|2022-06-13 06:20:00|705.91|703.11|706.01|703.21|706.22|703.42|705.91|703.11|0
1655101210000|2022-06-13 06:20:10|705.8|703|704.74|701.94|705.8|703|704.74|701.94|0
1655101220000|2022-06-13 06:20:20|704.53|701.73|704.74|701.94|704.74|701.94|704.53|701.73|0
1655101230000|2022-06-13 06:20:30|704.95|702.15|704.85|702.05|704.95|702.15|704.64|701.84|0
1655101240000|2022-06-13 06:20:40|704.53|701.73|704.95|702.15|704.95|702.15|704.53|701.73|0
1655101250000|2022-06-13 06:20:50|704.32|701.52|704.32|701.52|704.43|701.63|704.11|701.31|0
1655101260000|2022-06-13 06:21:00|704.11|701.31|703.9|701.1|704.11|701.31|703.9|701.1|0
1655101270000|2022-06-13 06:21:10|704|701.2|703.68|700.88|704|701.2|703.58|700.78|0
1655101280000|2022-06-13 06:21:20|704|701.2|703.47|700.67|704|701.2|703.47|700.67|0
1655101290000|2022-06-13 06:21:30|703.37|700.57|703.47|700.67|703.47|700.67|703.37|700.57|0
1655101300000|2022-06-13 06:21:40|703.26|700.46|703.16|700.36|703.26|700.46|703.16|700.36|0
1655101310000|2022-06-13 06:21:50|703.05|700.25|703.79|700.99|703.89|701.09|703.05|700.25|0
1655101320000|2022-06-13 06:22:00|704.53|701.73|704.11|701.31|704.53|701.73|704.11|701.31|0
1655101330000|2022-06-13 06:22:10|704|701.2|703.89|701.09|704.11|701.31|703.89|701.09|0
1655101340000|2022-06-13 06:22:20|704.11|701.31|704.22|701.42|704.22|701.42|703.89|701.09|0
1655101350000|2022-06-13 06:22:30|704.43|701.63|704.53|701.73|704.53|701.73|704.32|701.52|0
1655101360000|2022-06-13 06:22:40|704.64|701.84|704.53|701.73|704.74|701.94|704.53|701.73|0
1655101370000|2022-06-13 06:22:50|704.74|701.94|704.53|701.73|704.74|701.94|704.53|701.73|0
1655101380000|2022-06-13 06:23:00|706.01|703.21|704.64|701.84|706.01|703.21|704.53|701.73|0
1655101390000|2022-06-13 06:23:10|704.74|701.94|704.95|702.15|704.95|702.15|704.53|701.73|0
1655101400000|2022-06-13 06:23:20|704.85|702.05|704.95|702.15|705.16|702.36|704.85|702.05|0
1655101410000|2022-06-13 06:23:30|706.01|703.21|706.22|703.42|706.22|703.42|705.8|703|0
1655101420000|2022-06-13 06:23:40|706.12|703.32|706.22|703.42|706.22|703.42|706.01|703.21|0
1655101430000|2022-06-13 06:23:50|706.01|703.21|706.54|703.74|706.54|703.74|706.01|703.21|0
1655101440000|2022-06-13 06:24:00|706.75|703.95|706.22|703.42|706.85|704.05|706.22|703.42|0
1655101450000|2022-06-13 06:24:10|706.01|703.21|705.79|702.99|706.01|703.21|705.79|702.99|0
1655101460000|2022-06-13 06:24:20|705.16|702.36|705.16|702.36|705.16|702.36|704.74|701.94|0
1655101470000|2022-06-13 06:24:30|704.95|702.15|704.95|702.15|705.06|702.26|704.85|702.05|0
1655101480000|2022-06-13 06:24:40|705.16|702.36|705.37|702.57|705.37|702.57|704.95|702.15|0
1655101490000|2022-06-13 06:24:50|705.69|702.89|705.16|702.36|705.69|702.89|705.16|702.36|0
1655101500000|2022-06-13 06:25:00|704.53|701.73|704.64|701.84|704.64|701.84|704.53|701.73|0
1655101510000|2022-06-13 06:25:10|705.16|702.36|704.95|702.15|705.16|702.36|704.95|702.15|0
1655101520000|2022-06-13 06:25:20|704.64|701.84|704.95|702.15|704.95|702.15|704.64|701.84|0
1655101530000|2022-06-13 06:25:30|704.85|702.05|704.11|701.31|704.85|702.05|704.11|701.31|0
1655101540000|2022-06-13 06:25:40|703.89|701.09|703.37|700.57|703.89|701.09|703.37|700.57|0
1655101550000|2022-06-13 06:25:50|703.16|700.36|703.26|700.46|703.26|700.46|702.95|700.15|0
1655101560000|2022-06-13 06:26:00|703.05|700.25|703.05|700.25|703.16|700.36|703.05|700.25|0
1655101570000|2022-06-13 06:26:10|704|701.2|703.58|700.78|704.32|701.52|703.58|700.78|0
1655101580000|2022-06-13 06:26:20|703.47|700.67|703.68|700.88|703.68|700.88|703.47|700.67|0
1655101590000|2022-06-13 06:26:30|703.26|700.46|703.16|700.36|703.26|700.46|703.05|700.25|0
1655101600000|2022-06-13 06:26:40|703.26|700.46|703.47|700.67|703.47|700.67|703.26|700.46|0
1655101610000|2022-06-13 06:26:50|703.58|700.78|704.1|701.3|704.1|701.3|703.58|700.78|0
1655101620000|2022-06-13 06:27:00|704.21|701.41|703.79|700.99|704.32|701.52|703.79|700.99|0
1655101630000|2022-06-13 06:27:10|703.89|701.09|704.85|702.05|704.85|702.05|703.89|701.09|0
1655101640000|2022-06-13 06:27:20|704.95|702.15|704.95|702.15|705.06|702.26|704.95|702.15|0
1655101650000|2022-06-13 06:27:30|705.27|702.47|703.47|700.67|705.27|702.47|703.47|700.67|0
1655101660000|2022-06-13 06:27:40|703.58|700.78|703.26|700.46|703.68|700.88|703.26|700.46|0
1655101670000|2022-06-13 06:27:50|703.05|700.25|703.26|700.46|703.37|700.57|703.05|700.25|0
1655101680000|2022-06-13 06:28:00|702.63|699.83|702.53|699.73|702.63|699.83|702.1|699.3|0
1655101690000|2022-06-13 06:28:10|702.21|699.41|702.21|699.41|702.21|699.41|702|699.2|0
1655101700000|2022-06-13 06:28:20|702.1|699.3|702.21|699.41|702.21|699.41|702|699.2|0
1655101710000|2022-06-13 06:28:30|702.42|699.62|702.84|700.04|702.84|700.04|702.21|699.41|0
1655101720000|2022-06-13 06:28:40|702.74|699.94|702.21|699.41|702.74|699.94|702.21|699.41|0
1655101730000|2022-06-13 06:28:50|701.99|699.19|701.05|698.25|702.21|699.41|701.05|698.25|0
1655101740000|2022-06-13 06:29:00|701.36|698.56|701.15|698.35|701.47|698.67|701.05|698.25|0
1655101750000|2022-06-13 06:29:10|701.36|698.56|701.36|698.56|701.36|698.56|701.36|698.56|0
1655101760000|2022-06-13 06:29:20|701.15|698.35|700.94|698.14|701.15|698.35|700.94|698.14|0
1655101770000|2022-06-13 06:29:30|701.15|698.35|700.73|697.93|701.15|698.35|700.73|697.93|0
1655101780000|2022-06-13 06:29:40|700.94|698.14|703.05|700.25|703.05|700.25|700.84|698.04|0
1655101790000|2022-06-13 06:29:50|703.68|700.88|704.32|701.52|704.32|701.52|703.05|700.25|0
1655101800000|2022-06-13 06:30:00|704.21|701.41|702.42|699.62|704.21|701.41|702.42|699.62|0
1655101810000|2022-06-13 06:30:10|702.32|699.52|702.21|699.41|702.32|699.52|702.21|699.41|0
1655101820000|2022-06-13 06:30:20|702.42|699.62|703.89|701.09|703.89|701.09|702.42|699.62|0
1655101830000|2022-06-13 06:30:30|704.31|701.51|704.31|701.51|704.31|701.51|704.31|701.51|0
1655103900000|2022-06-13 07:05:00|699.23|696.83|699.44|697.04|699.44|697.04|699.23|696.83|0
1655103910000|2022-06-13 07:05:10|699.23|696.83|697.43|695.03|699.23|696.83|697.43|695.03|0
1655103920000|2022-06-13 07:05:20|697.33|694.93|697.96|695.56|698.27|695.87|697.33|694.93|0
1655103930000|2022-06-13 07:05:30|698.27|695.87|698.48|696.08|698.48|696.08|698.27|695.87|0
1655103940000|2022-06-13 07:05:40|698.06|695.66|697.96|695.56|698.06|695.66|697.64|695.24|0
1655103950000|2022-06-13 07:05:50|697.75|695.35|696.9|694.5|697.75|695.35|696.27|693.87|0
1655103960000|2022-06-13 07:06:00|698.27|695.87|698.27|695.87|698.48|696.08|697.85|695.45|0
1655103970000|2022-06-13 07:06:10|698.48|696.08|698.69|696.29|698.91|696.51|698.48|696.08|0
1655103980000|2022-06-13 07:06:20|698.48|696.08|697.75|695.35|698.48|696.08|697.75|695.35|0
1655103990000|2022-06-13 07:06:30|697.43|695.03|695.95|693.55|697.43|695.03|695.95|693.55|0
1655104000000|2022-06-13 07:06:40|695.53|693.13|695.95|693.55|695.95|693.55|695.21|692.81|0
1655104010000|2022-06-13 07:06:50|695.53|693.13|695.64|693.24|695.74|693.34|695.53|693.13|0
1655104020000|2022-06-13 07:07:00|694.89|692.49|695.74|693.34|695.74|693.34|694.47|692.07|0
1655104030000|2022-06-13 07:07:10|695|692.6|694.79|692.39|695.1|692.7|694.68|692.28|0
1655104040000|2022-06-13 07:07:20|694.89|692.49|694.58|692.18|694.89|692.49|693.63|691.23|0
1655104050000|2022-06-13 07:07:30|693.63|691.23|693.84|691.44|693.84|691.44|693.42|691.02|0
1655104060000|2022-06-13 07:07:40|693.42|691.02|693.42|691.02|693.63|691.23|693.21|690.81|0
1655104070000|2022-06-13 07:07:50|692.99|690.59|693.84|691.44|693.84|691.44|692.99|690.59|0
1655104080000|2022-06-13 07:08:00|693.74|691.34|693.84|691.44|693.84|691.44|693.53|691.13|0
1655104090000|2022-06-13 07:08:10|693.63|691.23|693.42|691.02|693.84|691.44|693.42|691.02|0
1655104100000|2022-06-13 07:08:20|692.99|690.59|692.57|690.17|692.99|690.59|692.57|690.17|0
1655104110000|2022-06-13 07:08:30|692.89|690.49|692.26|689.86|692.89|690.49|692.26|689.86|0
1655104120000|2022-06-13 07:08:40|692.47|690.07|692.05|689.65|692.47|690.07|692.05|689.65|0
1655104130000|2022-06-13 07:08:50|692.15|689.75|692.36|689.96|692.36|689.96|692.15|689.75|0
1655104140000|2022-06-13 07:09:00|692.05|689.65|692.57|690.17|692.57|690.17|692.05|689.65|0
1655104150000|2022-06-13 07:09:10|692.68|690.28|692.15|689.75|692.68|690.28|692.15|689.75|0
1655104160000|2022-06-13 07:09:20|691.94|689.54|692.47|690.07|692.47|690.07|691.73|689.33|0
1655104170000|2022-06-13 07:09:30|692.99|690.59|692.99|690.59|692.99|690.59|692.89|690.49|0
1655104180000|2022-06-13 07:09:40|693.31|690.91|693.21|690.81|693.84|691.44|693.21|690.81|0
1655104190000|2022-06-13 07:09:50|693.42|691.02|692.47|690.07|693.42|691.02|692.47|690.07|0
1655104200000|2022-06-13 07:10:00|692.89|690.49|693.63|691.23|693.63|691.23|692.89|690.49|0
1655104210000|2022-06-13 07:10:10|694.05|691.65|695.52|693.12|695.52|693.12|694.05|691.65|0
1655104220000|2022-06-13 07:10:20|695.63|693.23|694.89|692.49|695.95|693.55|694.89|692.49|0
1655104230000|2022-06-13 07:10:30|694.68|692.28|693.63|691.23|694.68|692.28|693.63|691.23|0
1655104240000|2022-06-13 07:10:40|694.05|691.65|694.89|692.49|694.89|692.49|693.84|691.44|0
1655104250000|2022-06-13 07:10:50|694.58|692.18|695.63|693.23|695.63|693.23|694.58|692.18|0
1655104260000|2022-06-13 07:11:00|695.31|692.91|696.48|694.08|696.48|694.08|695.31|692.91|0
1655104270000|2022-06-13 07:11:10|697.11|694.71|698.06|695.66|698.06|695.66|696.79|694.39|0
1655104280000|2022-06-13 07:11:20|697.85|695.45|696.37|693.97|697.85|695.45|696.37|693.97|0
1655104290000|2022-06-13 07:11:30|696.16|693.76|697.85|695.45|697.85|695.45|696.16|693.76|0
1655104300000|2022-06-13 07:11:40|697.75|695.35|697.64|695.24|697.96|695.56|697.64|695.24|0
1655104310000|2022-06-13 07:11:50|696.69|694.29|697.64|695.24|697.64|695.24|696.69|694.29|0
1655104320000|2022-06-13 07:12:00|697.53|695.13|698.38|695.98|698.38|695.98|697.53|695.13|0
1655104330000|2022-06-13 07:12:10|698.17|695.77|697.85|695.45|698.17|695.77|697.85|695.45|0
1655104340000|2022-06-13 07:12:20|697.64|695.24|698.06|695.66|698.38|695.98|697.64|695.24|0
1655104350000|2022-06-13 07:12:30|697.75|695.35|698.17|695.77|698.17|695.77|697.32|694.92|0
1655104360000|2022-06-13 07:12:40|698.38|695.98|698.9|696.5|698.9|696.5|697.96|695.56|0
1655104370000|2022-06-13 07:12:50|698.8|696.4|698.9|696.5|698.9|696.5|698.8|696.4|0
1655104380000|2022-06-13 07:13:00|698.48|696.08|699.75|697.35|699.75|697.35|697.96|695.56|0
1655104390000|2022-06-13 07:13:10|699.54|697.14|701.02|698.62|701.02|698.62|699.54|697.14|0
1655104400000|2022-06-13 07:13:20|700.81|698.41|701.02|698.62|701.02|698.62|700.81|698.41|0
1655104410000|2022-06-13 07:13:30|700.6|698.2|700.17|697.77|700.81|698.41|700.17|697.77|0
1655104420000|2022-06-13 07:13:40|699.96|697.56|701.34|698.94|701.34|698.94|699.96|697.56|0
1655104430000|2022-06-13 07:13:50|700.81|698.41|700.28|697.88|700.81|698.41|700.17|697.77|0
1655104440000|2022-06-13 07:14:00|700.6|698.2|699.96|697.56|700.81|698.41|699.96|697.56|0
1655104450000|2022-06-13 07:14:10|700.17|697.77|699.65|697.25|700.17|697.77|699.54|697.14|0
1655104460000|2022-06-13 07:14:20|699.54|697.14|699.12|696.72|699.86|697.46|699.01|696.61|0
1655104470000|2022-06-13 07:14:30|698.69|696.29|699.33|696.93|699.65|697.25|698.69|696.29|0
1655104480000|2022-06-13 07:14:40|699.23|696.83|699.75|697.35|699.75|697.35|699.23|696.83|0
1655104490000|2022-06-13 07:14:50|699.12|696.72|699.44|697.04|699.65|697.25|699.12|696.72|0
1655104500000|2022-06-13 07:15:00|700.92|698.52|700.81|698.41|701.13|698.73|700.81|698.41|0
1655104510000|2022-06-13 07:15:10|699.54|697.14|699.33|696.93|699.65|697.25|699.33|696.93|0
1655104520000|2022-06-13 07:15:20|698.9|696.5|699.44|697.04|699.44|697.04|698.69|696.29|0
1655104530000|2022-06-13 07:15:30|699.65|697.25|699.75|697.35|699.86|697.46|699.65|697.25|0
1655104540000|2022-06-13 07:15:40|699.54|697.14|699.33|696.93|699.75|697.35|699.33|696.93|0
1655104550000|2022-06-13 07:15:50|699.54|697.14|700.6|698.2|700.6|698.2|699.54|697.14|0
1655104560000|2022-06-13 07:16:00|699.96|697.56|699.44|697.04|700.28|697.88|699.44|697.04|0
1655104570000|2022-06-13 07:16:10|699.33|696.93|699.54|697.14|699.54|697.14|699.33|696.93|0
1655104580000|2022-06-13 07:16:20|699.23|696.83|699.01|696.61|699.75|697.35|699.01|696.61|0
1655104590000|2022-06-13 07:16:30|698.69|696.29|699.12|696.72|699.44|697.04|698.69|696.29|0
1655104600000|2022-06-13 07:16:40|699.33|696.93|699.12|696.72|699.33|696.93|699.12|696.72|0
1655104610000|2022-06-13 07:16:50|698.9|696.5|698.69|696.29|698.9|696.5|698.17|695.77|0
1655104620000|2022-06-13 07:17:00|699.12|696.72|699.96|697.56|699.96|697.56|699.12|696.72|0
1655104630000|2022-06-13 07:17:10|699.86|697.46|699.75|697.35|700.07|697.67|699.75|697.35|0
1655104640000|2022-06-13 07:17:20|699.96|697.56|701.23|698.83|701.44|699.04|699.96|697.56|0
1655104650000|2022-06-13 07:17:30|701.55|699.15|701.23|698.83|701.87|699.47|701.23|698.83|0
1655104660000|2022-06-13 07:17:40|701.44|699.04|701.13|698.73|701.44|699.04|701.02|698.62|0
1655104670000|2022-06-13 07:17:50|701.02|698.62|699.65|697.25|701.02|698.62|699.65|697.25|0
1655104680000|2022-06-13 07:18:00|699.11|696.71|699.75|697.35|699.75|697.35|698.9|696.5|0
1655104690000|2022-06-13 07:18:10|699.11|696.71|698.69|696.29|699.11|696.71|698.69|696.29|0
1655104700000|2022-06-13 07:18:20|698.9|696.5|700.6|698.2|700.6|698.2|698.69|696.29|0
1655104710000|2022-06-13 07:18:30|699.96|697.56|699.75|697.35|699.96|697.56|699.75|697.35|0
1655104720000|2022-06-13 07:18:40|698.9|696.5|699.54|697.14|699.54|697.14|698.69|696.29|0
1655104730000|2022-06-13 07:18:50|699.86|697.46|700.17|697.77|700.17|697.77|699.86|697.46|0
1655104740000|2022-06-13 07:19:00|699.75|697.35|700.38|697.98|700.49|698.09|699.75|697.35|0
1655104750000|2022-06-13 07:19:10|700.92|698.52|701.44|699.04|701.44|699.04|700.92|698.52|0
1655104760000|2022-06-13 07:19:20|701.13|698.73|701.65|699.25|701.76|699.36|701.13|698.73|0
1655104770000|2022-06-13 07:19:30|701.44|699.04|701.13|698.73|701.44|699.04|701.13|698.73|0
1655104780000|2022-06-13 07:19:40|701.87|699.47|703.04|700.64|703.14|700.74|701.87|699.47|0
1655104790000|2022-06-13 07:19:50|702.5|700.1|703.04|700.64|703.04|700.64|702.5|700.1|0
1655104800000|2022-06-13 07:20:00|702.08|699.68|702.61|700.21|702.93|700.53|702.08|699.68|0
1655104810000|2022-06-13 07:20:10|702.19|699.79|701.87|699.47|702.19|699.79|701.87|699.47|0
1655104820000|2022-06-13 07:20:20|702.29|699.89|702.61|700.21|702.71|700.31|702.29|699.89|0
1655104830000|2022-06-13 07:20:30|702.71|700.31|702.29|699.89|702.82|700.42|702.29|699.89|0
1655104840000|2022-06-13 07:20:40|701.87|699.47|702.08|699.68|702.08|699.68|701.34|698.94|0
1655104850000|2022-06-13 07:20:50|701.87|699.47|700.49|698.09|701.87|699.47|700.49|698.09|0
1655104860000|2022-06-13 07:21:00|700.6|698.2|701.23|698.83|701.23|698.83|700.6|698.2|0
1655104870000|2022-06-13 07:21:10|700.17|697.77|700.81|698.41|700.81|698.41|700.17|697.77|0
1655104880000|2022-06-13 07:21:20|701.02|698.62|701.65|699.25|701.65|699.25|701.02|698.62|0
1655104890000|2022-06-13 07:21:30|701.23|698.83|701.23|698.83|701.44|699.04|701.23|698.83|0
1655104900000|2022-06-13 07:21:40|701.13|698.73|700.49|698.09|701.13|698.73|700.17|697.77|0
1655104910000|2022-06-13 07:21:50|700.6|698.2|701.13|698.73|701.34|698.94|700.6|698.2|0
1655104920000|2022-06-13 07:22:00|701.65|699.25|702.19|699.79|702.19|699.79|701.65|699.25|0
1655104930000|2022-06-13 07:22:10|702.08|699.68|702.19|699.79|702.71|700.31|702.08|699.68|0
1655104940000|2022-06-13 07:22:20|702.29|699.89|701.87|699.47|702.29|699.89|701.87|699.47|0
1655104950000|2022-06-13 07:22:30|701.23|698.83|701.44|699.04|701.44|699.04|701.13|698.73|0
1655104960000|2022-06-13 07:22:40|701.55|699.15|701.76|699.36|701.98|699.58|701.44|699.04|0
1655104970000|2022-06-13 07:22:50|701.65|699.25|702.71|700.31|702.71|700.31|701.65|699.25|0
1655104980000|2022-06-13 07:23:00|702.19|699.79|701.13|698.73|702.19|699.79|701.13|698.73|0
1655104990000|2022-06-13 07:23:10|701.23|698.83|700.59|698.19|701.23|698.83|700.38|697.98|0
1655105000000|2022-06-13 07:23:20|699.86|697.46|699.01|696.61|699.86|697.46|699.01|696.61|0
1655105010000|2022-06-13 07:23:30|698.27|695.87|698.69|696.29|699.01|696.61|698.27|695.87|0
1655105020000|2022-06-13 07:23:40|698.8|696.4|698.27|695.87|698.9|696.5|698.27|695.87|0
1655105030000|2022-06-13 07:23:50|696.79|694.39|696.9|694.5|697|694.6|696.79|694.39|0
1655105040000|2022-06-13 07:24:00|697.42|695.02|697.42|695.02|698.06|695.66|697.21|694.81|0
1655105050000|2022-06-13 07:24:10|696.9|694.5|697.11|694.71|697.11|694.71|696.69|694.29|0
1655105060000|2022-06-13 07:24:20|697.21|694.81|696.58|694.18|697.21|694.81|696.58|694.18|0
1655105070000|2022-06-13 07:24:30|696.37|693.97|696.9|694.5|696.9|694.5|696.37|693.97|0
1655105080000|2022-06-13 07:24:40|697|694.6|696.58|694.18|697|694.6|696.48|694.08|0
1655105090000|2022-06-13 07:24:50|697|694.6|696.69|694.29|697|694.6|696.58|694.18|0
1655105100000|2022-06-13 07:25:00|696.79|694.39|698.06|695.66|698.06|695.66|696.79|694.39|0
1655105110000|2022-06-13 07:25:10|697.74|695.34|699.11|696.71|699.32|696.92|697.74|695.34|0
1655105120000|2022-06-13 07:25:20|698.59|696.19|696.15|693.75|698.59|696.19|696.15|693.75|0
1655105130000|2022-06-13 07:25:30|696.37|693.97|697.42|695.02|697.42|695.02|696.37|693.97|0
1655105140000|2022-06-13 07:25:40|697.32|694.92|697.11|694.71|697.63|695.23|697.11|694.71|0
1655105150000|2022-06-13 07:25:50|697.21|694.81|696.79|694.39|697.21|694.81|696.79|694.39|0
1655105160000|2022-06-13 07:26:00|697|694.6|697.32|694.92|697.32|694.92|697|694.6|0
1655105170000|2022-06-13 07:26:10|696.79|694.39|696.58|694.18|696.9|694.5|696.58|694.18|0
1655105180000|2022-06-13 07:26:20|697.42|695.02|697.42|695.02|697.84|695.44|697.42|695.02|0
1655105190000|2022-06-13 07:26:30|696.9|694.5|697|694.6|697.21|694.81|696.79|694.39|0
1655105200000|2022-06-13 07:26:40|697.21|694.81|698.9|696.5|698.9|696.5|697.21|694.81|0
1655105210000|2022-06-13 07:26:50|698.48|696.08|700.07|697.67|700.07|697.67|698.48|696.08|0
1655105220000|2022-06-13 07:27:00|700.92|698.52|700.17|697.77|700.92|698.52|700.17|697.77|0
1655105230000|2022-06-13 07:27:10|700.38|697.98|701.23|698.83|701.34|698.94|700.38|697.98|0
1655105240000|2022-06-13 07:27:20|701.76|699.36|701.44|699.04|701.76|699.36|700.81|698.41|0
1655105250000|2022-06-13 07:27:30|700.28|697.88|701.02|698.62|701.02|698.62|700.28|697.88|0
1655105260000|2022-06-13 07:27:40|701.55|699.15|702.5|700.1|702.5|700.1|701.55|699.15|0
1655105270000|2022-06-13 07:27:50|702.29|699.89|700.49|698.09|702.29|699.89|700.38|697.98|0
1655105280000|2022-06-13 07:28:00|700.59|698.19|701.23|698.83|701.34|698.94|700.59|698.19|0
1655105290000|2022-06-13 07:28:10|701.86|699.46|701.86|699.46|702.08|699.68|701.86|699.46|0
1655105300000|2022-06-13 07:28:20|702.19|699.79|701.86|699.46|702.29|699.89|701.86|699.46|0
1655105310000|2022-06-13 07:28:30|701.65|699.25|699.32|696.92|701.65|699.25|699.32|696.92|0
1655105320000|2022-06-13 07:28:40|700.59|698.19|701.02|698.62|701.02|698.62|700.59|698.19|0
1655105330000|2022-06-13 07:28:50|701.55|699.15|701.65|699.25|701.65|699.25|701.44|699.04|0
1655105340000|2022-06-13 07:29:00|702.29|699.89|702.5|700.1|702.71|700.31|702.29|699.89|0
1655105350000|2022-06-13 07:29:10|702.71|700.31|701.97|699.57|702.71|700.31|701.97|699.57|0
1655105360000|2022-06-13 07:29:20|702.61|700.21|702.4|700|702.61|700.21|702.08|699.68|0
1655105370000|2022-06-13 07:29:30|702.08|699.68|702.61|700.21|702.61|700.21|702.08|699.68|0
1655105380000|2022-06-13 07:29:40|702.71|700.31|702.61|700.21|702.92|700.52|702.61|700.21|0
1655105390000|2022-06-13 07:29:50|703.03|700.63|701.65|699.25|703.03|700.63|701.65|699.25|0
1655105400000|2022-06-13 07:30:00|701.34|698.94|702.92|700.52|702.92|700.52|701.34|698.94|0
1655105410000|2022-06-13 07:30:10|702.5|700.1|701.86|699.46|702.5|700.1|701.76|699.36|0
1655105420000|2022-06-13 07:30:20|702.29|699.89|702.82|700.42|702.82|700.42|702.29|699.89|0
1655105430000|2022-06-13 07:30:30|702.92|700.52|703.14|700.74|703.14|700.74|702.71|700.31|0
1655105440000|2022-06-13 07:30:40|702.71|700.31|702.92|700.52|703.14|700.74|702.71|700.31|0
1655105450000|2022-06-13 07:30:50|703.14|700.74|703.35|700.95|703.56|701.16|702.92|700.52|0
1655105460000|2022-06-13 07:31:00|703.98|701.58|703.98|701.58|703.98|701.58|703.98|701.58|0
1655105470000|2022-06-13 07:31:10|704.41|702.01|704.62|702.22|705.04|702.64|704.2|701.8|0
1655105480000|2022-06-13 07:31:20|705.26|702.86|705.47|703.07|705.47|703.07|705.15|702.75|0
1655105490000|2022-06-13 07:31:30|706.32|703.92|706.11|703.71|706.32|703.92|706.11|703.71|0
1655105500000|2022-06-13 07:31:40|706.53|704.13|706.53|704.13|706.53|704.13|706.22|703.82|0
1655105510000|2022-06-13 07:31:50|707.28|704.88|707.38|704.98|707.38|704.98|707.28|704.88|0
1655105520000|2022-06-13 07:32:00|706.96|704.56|707.17|704.77|707.17|704.77|706.74|704.34|0
1655105530000|2022-06-13 07:32:10|707.38|704.98|707.17|704.77|707.59|705.19|706.96|704.56|0
1655105540000|2022-06-13 07:32:20|707.38|704.98|707.59|705.19|707.7|705.3|707.38|704.98|0
1655105550000|2022-06-13 07:32:30|707.28|704.88|707.81|705.41|707.81|705.41|707.28|704.88|0
1655105560000|2022-06-13 07:32:40|707.59|705.19|708.02|705.62|708.02|705.62|707.59|705.19|0
1655105570000|2022-06-13 07:32:50|707.81|705.41|708.87|706.47|708.87|706.47|707.81|705.41|0
1655105580000|2022-06-13 07:33:00|708.44|706.04|708.55|706.15|708.55|706.15|707.81|705.41|0
1655105590000|2022-06-13 07:33:10|708.66|706.26|708.02|705.62|708.87|706.47|708.02|705.62|0
1655105600000|2022-06-13 07:33:20|708.23|705.83|708.44|706.04|708.44|706.04|707.81|705.41|0
1655105610000|2022-06-13 07:33:30|707.59|705.19|708.44|706.04|708.44|706.04|707.17|704.77|0
1655105620000|2022-06-13 07:33:40|708.23|705.83|708.23|705.83|708.23|705.83|708.23|705.83|0
1655105630000|2022-06-13 07:33:50|708.44|706.04|708.66|706.26|708.66|706.26|708.34|705.94|0
1655105640000|2022-06-13 07:34:00|708.87|706.47|709.08|706.68|709.08|706.68|708.87|706.47|0
1655105650000|2022-06-13 07:34:10|709.19|706.79|709.29|706.89|709.29|706.89|709.08|706.68|0
1655105660000|2022-06-13 07:34:20|708.66|706.26|708.87|706.47|708.87|706.47|708.66|706.26|0
1655105670000|2022-06-13 07:34:30|708.98|706.58|709.08|706.68|709.29|706.89|708.98|706.58|0
1655105680000|2022-06-13 07:34:40|708.34|705.94|708.66|706.26|708.66|706.26|708.34|705.94|0
1655105690000|2022-06-13 07:34:50|708.77|706.37|708.87|706.47|709.29|706.89|708.77|706.37|0
1655105700000|2022-06-13 07:35:00|708.44|706.04|707.59|705.19|708.44|706.04|707.59|705.19|0
1655105710000|2022-06-13 07:35:10|707.38|704.98|705.79|703.39|707.38|704.98|705.79|703.39|0
1655105720000|2022-06-13 07:35:20|706.74|704.34|706.53|704.13|706.74|704.34|706.53|704.13|0
1655105730000|2022-06-13 07:35:30|706.22|703.82|706.1|703.7|706.22|703.82|706.1|703.7|0
1655105740000|2022-06-13 07:35:40|705.89|703.49|704.19|701.79|705.89|703.49|704.19|701.79|0
1655105750000|2022-06-13 07:35:50|704.62|702.22|705.47|703.07|705.47|703.07|704.62|702.22|0
1655105760000|2022-06-13 07:36:00|705.26|702.86|703.98|701.58|705.26|702.86|703.98|701.58|0
1655105770000|2022-06-13 07:36:10|704.73|702.33|704.52|702.12|704.73|702.33|703.98|701.58|0
1655105780000|2022-06-13 07:36:20|704.94|702.54|704.62|702.22|704.94|702.54|704.62|702.22|0
1655105790000|2022-06-13 07:36:30|704.41|702.01|705.04|702.64|705.04|702.64|704.41|702.01|0
1655105800000|2022-06-13 07:36:40|704.83|702.43|704.41|702.01|704.83|702.43|704.41|702.01|0
1655105810000|2022-06-13 07:36:50|703.98|701.58|703.77|701.37|703.98|701.58|703.67|701.27|0
1655105820000|2022-06-13 07:37:00|704.19|701.79|703.88|701.48|704.19|701.79|703.88|701.48|0
1655105830000|2022-06-13 07:37:10|703.77|701.37|703.88|701.48|704.3|701.9|703.67|701.27|0
1655105840000|2022-06-13 07:37:20|703.46|701.06|702.92|700.52|703.67|701.27|702.92|700.52|0
1655105850000|2022-06-13 07:37:30|701.97|699.57|703.13|700.73|703.13|700.73|701.97|699.57|0
1655105860000|2022-06-13 07:37:40|703.24|700.84|703.03|700.63|703.24|700.84|703.03|700.63|0
1655105870000|2022-06-13 07:37:50|703.35|700.95|703.35|700.95|703.77|701.37|703.35|700.95|0
1655105880000|2022-06-13 07:38:00|703.56|701.16|703.67|701.27|703.98|701.58|703.56|701.16|0
1655105890000|2022-06-13 07:38:10|704.41|702.01|705.15|702.75|705.15|702.75|704.41|702.01|0
1655105900000|2022-06-13 07:38:20|705.04|702.64|706.95|704.55|706.95|704.55|704.83|702.43|0
1655105910000|2022-06-13 07:38:30|707.38|704.98|707.59|705.19|707.59|705.19|706.53|704.13|0
1655105920000|2022-06-13 07:38:40|707.38|704.98|707.59|705.19|707.59|705.19|707.38|704.98|0
1655105930000|2022-06-13 07:38:50|707.8|705.4|707.91|705.51|708.02|705.62|707.8|705.4|0
1655105940000|2022-06-13 07:39:00|707.8|705.4|709.08|706.68|709.08|706.68|707.8|705.4|0
1655105950000|2022-06-13 07:39:10|708.87|706.47|708.23|705.83|708.87|706.47|708.23|705.83|0
1655105960000|2022-06-13 07:39:20|707.8|705.4|708.23|705.83|708.23|705.83|707.8|705.4|0
1655105970000|2022-06-13 07:39:30|708.34|705.94|708.23|705.83|708.34|705.94|708.02|705.62|0
1655105980000|2022-06-13 07:39:40|708.65|706.25|709.51|707.11|709.51|707.11|708.65|706.25|0
1655105990000|2022-06-13 07:39:50|709.08|706.68|708.77|706.37|709.08|706.68|708.77|706.37|0
1655106000000|2022-06-13 07:40:00|708.13|705.73|707.38|704.98|708.13|705.73|707.38|704.98|0
1655106010000|2022-06-13 07:40:10|708.55|706.15|709.19|706.79|709.19|706.79|708.55|706.15|0
1655106020000|2022-06-13 07:40:20|709.29|706.89|708.23|705.83|709.29|706.89|708.23|705.83|0
1655106030000|2022-06-13 07:40:30|708.44|706.04|708.44|706.04|708.44|706.04|708.02|705.62|0
1655106040000|2022-06-13 07:40:40|708.02|705.62|708.65|706.25|708.65|706.25|708.02|705.62|0
1655106050000|2022-06-13 07:40:50|708.44|706.04|707.59|705.19|708.44|706.04|707.17|704.77|0
1655106060000|2022-06-13 07:41:00|707.17|704.77|707.38|704.98|708.44|706.04|707.17|704.77|0
1655106070000|2022-06-13 07:41:10|706.95|704.55|706.95|704.55|706.95|704.55|706.64|704.24|0
1655106080000|2022-06-13 07:41:20|706.85|704.45|707.06|704.66|707.06|704.66|706.64|704.24|0
1655106090000|2022-06-13 07:41:30|706.85|704.45|706.53|704.13|706.85|704.45|706.53|704.13|0
1655106100000|2022-06-13 07:41:40|707.06|704.66|706.74|704.34|707.06|704.66|706.74|704.34|0
1655106110000|2022-06-13 07:41:50|707.38|704.98|707.38|704.98|707.59|705.19|707.38|704.98|0
1655106120000|2022-06-13 07:42:00|707.49|705.09|708.13|705.73|708.13|705.73|707.49|705.09|0
1655106130000|2022-06-13 07:42:10|708.55|706.15|707.91|705.51|708.55|706.15|707.59|705.19|0
1655106140000|2022-06-13 07:42:20|707.59|705.19|708.23|705.83|708.34|705.94|707.59|705.19|0
1655106150000|2022-06-13 07:42:30|708.02|705.62|708.44|706.04|708.55|706.15|708.02|705.62|0
1655106160000|2022-06-13 07:42:40|708.34|705.94|707.8|705.4|708.34|705.94|707.8|705.4|0
1655106170000|2022-06-13 07:42:50|708.02|705.62|708.65|706.25|708.65|706.25|708.02|705.62|0
1655106180000|2022-06-13 07:43:00|708.87|706.47|708.65|706.25|709.08|706.68|708.65|706.25|0
1655106190000|2022-06-13 07:43:10|708.76|706.36|708.87|706.47|709.08|706.68|708.34|705.94|0
1655106200000|2022-06-13 07:43:20|708.76|706.36|708.98|706.58|709.08|706.68|708.76|706.36|0
1655106210000|2022-06-13 07:43:30|709.08|706.68|709.19|706.79|709.5|707.1|709.08|706.68|0
1655106220000|2022-06-13 07:43:40|709.5|707.1|709.5|707.1|709.72|707.32|709.5|707.1|0
1655106230000|2022-06-13 07:43:50|709.08|706.68|709.5|707.1|709.5|707.1|709.08|706.68|0
1655106240000|2022-06-13 07:44:00|708.98|706.58|709.72|707.32|709.72|707.32|708.98|706.58|0
1655106250000|2022-06-13 07:44:10|709.4|707|709.5|707.1|709.5|707.1|709.19|706.79|0
1655106260000|2022-06-13 07:44:20|709.72|707.32|709.5|707.1|709.93|707.53|709.5|707.1|0
1655106270000|2022-06-13 07:44:30|709.72|707.32|709.5|707.1|709.72|707.32|709.5|707.1|0
1655106280000|2022-06-13 07:44:40|709.29|706.89|709.72|707.32|709.72|707.32|709.29|706.89|0
1655106290000|2022-06-13 07:44:50|709.93|707.53|710.78|708.38|710.99|708.59|709.93|707.53|0
1655106300000|2022-06-13 07:45:00|710.36|707.96|710.04|707.64|710.57|708.17|710.04|707.64|0
1655106310000|2022-06-13 07:45:10|710.14|707.74|710.36|707.96|710.36|707.96|710.14|707.74|0
1655106320000|2022-06-13 07:45:20|710.57|708.17|710.25|707.85|710.57|708.17|710.14|707.74|0
1655106330000|2022-06-13 07:45:30|709.93|707.53|710.04|707.64|710.04|707.64|709.93|707.53|0
1655106340000|2022-06-13 07:45:40|710.89|708.49|710.99|708.59|710.99|708.59|710.78|708.38|0
1655106350000|2022-06-13 07:45:50|710.57|708.17|710.99|708.59|710.99|708.59|710.57|708.17|0
1655106360000|2022-06-13 07:46:00|711.11|708.71|710.99|708.59|711.11|708.71|710.57|708.17|0
1655106370000|2022-06-13 07:46:10|710.78|708.38|710.25|707.85|710.78|708.38|710.25|707.85|0
1655106380000|2022-06-13 07:46:20|710.36|707.96|710.36|707.96|710.36|707.96|710.36|707.96|0
1655106390000|2022-06-13 07:46:30|710.47|708.07|710.57|708.17|710.57|708.17|710.36|707.96|0
1655106400000|2022-06-13 07:46:40|710.47|708.07|710.36|707.96|710.47|708.07|710.36|707.96|0
1655106410000|2022-06-13 07:46:50|710.47|708.07|710.36|707.96|710.47|708.07|710.14|707.74|0
1655106420000|2022-06-13 07:47:00|710.14|707.74|710.57|708.17|710.57|708.17|710.14|707.74|0
1655106430000|2022-06-13 07:47:10|710.14|707.74|709.93|707.53|710.14|707.74|709.5|707.1|0
1655106440000|2022-06-13 07:47:20|708.76|706.36|707.59|705.19|708.76|706.36|707.59|705.19|0
1655106450000|2022-06-13 07:47:30|707.8|705.4|708.44|706.04|708.65|706.25|707.8|705.4|0
1655106460000|2022-06-13 07:47:40|707.59|705.19|707.59|705.19|707.59|705.19|707.27|704.87|0
1655106470000|2022-06-13 07:47:50|707.38|704.98|706.95|704.55|707.59|705.19|706.95|704.55|0
1655106480000|2022-06-13 07:48:00|707.16|704.76|705.89|703.49|707.16|704.76|705.89|703.49|0
1655106490000|2022-06-13 07:48:10|706.53|704.13|706.21|703.81|706.74|704.34|706.21|703.81|0
1655106500000|2022-06-13 07:48:20|706.42|704.02|707.06|704.66|707.06|704.66|706.42|704.02|0
1655106510000|2022-06-13 07:48:30|706.95|704.55|706.31|703.91|706.95|704.55|706.31|703.91|0
1655106520000|2022-06-13 07:48:40|706.42|704.02|705.89|703.49|706.42|704.02|705.89|703.49|0
1655106530000|2022-06-13 07:48:50|706|703.6|706.74|704.34|706.85|704.45|706|703.6|0
1655106540000|2022-06-13 07:49:00|706.53|704.13|705.68|703.28|706.53|704.13|705.46|703.06|0
1655106550000|2022-06-13 07:49:10|705.46|703.06|705.58|703.18|705.68|703.28|705.46|703.06|0
1655106560000|2022-06-13 07:49:20|705.46|703.06|705.25|702.85|705.46|703.06|704.62|702.22|0
1655106570000|2022-06-13 07:49:30|705.46|703.06|705.79|703.39|705.79|703.39|705.46|703.06|0
1655106580000|2022-06-13 07:49:40|706.31|703.91|706.31|703.91|706.95|704.55|706.31|703.91|0
1655106590000|2022-06-13 07:49:50|706.1|703.7|705.57|703.17|706.1|703.7|705.04|702.64|0
1655106600000|2022-06-13 07:50:00|705.68|703.28|705.68|703.28|706.1|703.7|705.68|703.28|0
1655106610000|2022-06-13 07:50:10|705.79|703.39|704.83|702.43|706|703.6|704.83|702.43|0
1655106620000|2022-06-13 07:50:20|705.25|702.85|704.62|702.22|705.25|702.85|704.62|702.22|0
1655106630000|2022-06-13 07:50:30|704.83|702.43|704.83|702.43|704.83|702.43|704.4|702|0
1655106640000|2022-06-13 07:50:40|704.62|702.22|703.98|701.58|704.62|702.22|703.98|701.58|0
1655106650000|2022-06-13 07:50:50|704.19|701.79|703.66|701.26|704.4|702|703.66|701.26|0
1655106660000|2022-06-13 07:51:00|703.88|701.48|704.4|702|704.83|702.43|703.88|701.48|0
1655106670000|2022-06-13 07:51:10|704.62|702.22|704.83|702.43|704.83|702.43|704.09|701.69|0
1655106680000|2022-06-13 07:51:20|705.04|702.64|705.46|703.06|705.46|703.06|705.04|702.64|0
1655106690000|2022-06-13 07:51:30|705.04|702.64|705.25|702.85|705.25|702.85|705.04|702.64|0
1655106700000|2022-06-13 07:51:40|705.46|703.06|705.36|702.96|705.46|703.06|705.25|702.85|0
1655106710000|2022-06-13 07:51:50|705.46|703.06|705.04|702.64|705.46|703.06|705.04|702.64|0
1655106720000|2022-06-13 07:52:00|705.15|702.75|705.36|702.96|705.36|702.96|705.04|702.64|0
1655106730000|2022-06-13 07:52:10|705.04|702.64|705.04|702.64|705.15|702.75|705.04|702.64|0
1655106740000|2022-06-13 07:52:20|705.15|702.75|705.25|702.85|705.25|702.85|705.15|702.75|0
1655106750000|2022-06-13 07:52:30|705.04|702.64|704.4|702|705.04|702.64|704.4|702|0
1655106760000|2022-06-13 07:52:40|704.19|701.79|703.13|700.73|704.19|701.79|703.13|700.73|0
1655106770000|2022-06-13 07:52:50|703.34|700.94|703.34|700.94|703.55|701.15|703.34|700.94|0
1655106780000|2022-06-13 07:53:00|703.13|700.73|703.55|701.15|703.55|701.15|703.03|700.63|0
1655106790000|2022-06-13 07:53:10|703.77|701.37|703.13|700.73|703.77|701.37|703.13|700.73|0
1655106800000|2022-06-13 07:53:20|703.34|700.94|702.28|699.88|703.34|700.94|702.18|699.78|0
1655106810000|2022-06-13 07:53:30|702.39|699.99|703.13|700.73|703.13|700.73|702.39|699.99|0
1655106820000|2022-06-13 07:53:40|703.55|701.15|703.98|701.58|703.98|701.58|703.13|700.73|0
1655106830000|2022-06-13 07:53:50|703.88|701.48|703.98|701.58|704.19|701.79|703.88|701.48|0
1655106840000|2022-06-13 07:54:00|703.88|701.48|704.3|701.9|704.3|701.9|703.88|701.48|0
1655106850000|2022-06-13 07:54:10|704.4|702|704.83|702.43|704.83|702.43|704.4|702|0
1655106860000|2022-06-13 07:54:20|705.36|702.96|704.51|702.11|705.36|702.96|704.51|702.11|0
1655106870000|2022-06-13 07:54:30|705.04|702.64|706|703.6|706|703.6|705.04|702.64|0
1655106880000|2022-06-13 07:54:40|706.1|703.7|706.42|704.02|706.53|704.13|706.1|703.7|0
1655106890000|2022-06-13 07:54:50|706.21|703.81|705.89|703.49|706.21|703.81|705.89|703.49|0
1655106900000|2022-06-13 07:55:00|706.74|704.34|708.44|706.04|708.65|706.25|706.74|704.34|0
1655106910000|2022-06-13 07:55:10|708.76|706.36|708.44|706.04|708.76|706.36|708.44|706.04|0
1655106920000|2022-06-13 07:55:20|707.8|705.4|706.95|704.55|707.8|705.4|706.95|704.55|0
1655106930000|2022-06-13 07:55:30|706.74|704.34|706.1|703.7|706.74|704.34|705.68|703.28|0
1655106940000|2022-06-13 07:55:40|706.52|704.12|706.74|704.34|706.95|704.55|706.52|704.12|0
1655106950000|2022-06-13 07:55:50|706.85|704.45|708.01|705.61|708.01|705.61|706.85|704.45|0
1655106960000|2022-06-13 07:56:00|707.59|705.19|705.89|703.49|707.59|705.19|705.89|703.49|0
1655106970000|2022-06-13 07:56:10|705.68|703.28|706|703.6|706|703.6|705.68|703.28|0
1655106980000|2022-06-13 07:56:20|705.68|703.28|705.36|702.96|705.68|703.28|705.36|702.96|0
1655106990000|2022-06-13 07:56:30|706.21|703.81|707.16|704.76|707.16|704.76|706.21|703.81|0
1655107000000|2022-06-13 07:56:40|707.59|705.19|708.01|705.61|708.23|705.83|707.59|705.19|0
1655107010000|2022-06-13 07:56:50|708.23|705.83|707.91|705.51|708.65|706.25|707.91|705.51|0
1655107020000|2022-06-13 07:57:00|707.8|705.4|707.7|705.3|707.91|705.51|707.7|705.3|0
1655107030000|2022-06-13 07:57:10|707.59|705.19|706.52|704.12|707.59|705.19|706.52|704.12|0
1655107040000|2022-06-13 07:57:20|706.31|703.91|705.79|703.39|706.31|703.91|705.67|703.27|0
1655107050000|2022-06-13 07:57:30|705.46|703.06|704.83|702.43|705.67|703.27|704.83|702.43|0
1655107060000|2022-06-13 07:57:40|706.63|704.23|706.21|703.81|706.74|704.34|706.21|703.81|0
1655107070000|2022-06-13 07:57:50|706.31|703.91|706.31|703.91|706.31|703.91|706.21|703.81|0
1655107080000|2022-06-13 07:58:00|706.42|704.02|705.04|702.64|706.42|704.02|705.04|702.64|0
1655107090000|2022-06-13 07:58:10|706.1|703.7|707.59|705.19|707.8|705.4|706.1|703.7|0
1655107100000|2022-06-13 07:58:20|707.8|705.4|707.7|705.3|707.8|705.4|707.16|704.76|0
1655107110000|2022-06-13 07:58:30|707.8|705.4|706.74|704.34|707.8|705.4|706.74|704.34|0
1655107120000|2022-06-13 07:58:40|708.22|705.82|709.61|707.21|709.61|707.21|708.22|705.82|0
1655107130000|2022-06-13 07:58:50|709.5|707.1|709.08|706.68|709.5|707.1|709.08|706.68|0
1655107140000|2022-06-13 07:59:00|708.97|706.57|708.65|706.25|708.97|706.57|708.65|706.25|0
1655107150000|2022-06-13 07:59:10|708.55|706.15|708.34|705.94|708.55|706.15|708.34|705.94|0
1655107160000|2022-06-13 07:59:20|708.65|706.25|708.22|705.82|708.65|706.25|707.91|705.51|0
1655107170000|2022-06-13 07:59:30|708.34|705.94|708.22|705.82|708.44|706.04|708.22|705.82|0
1655107180000|2022-06-13 07:59:40|707.91|705.51|708.01|705.61|708.01|705.61|707.8|705.4|0
1655107190000|2022-06-13 07:59:50|708.22|705.82|708.86|706.46|708.86|706.46|708.01|705.61|0
1655107200000|2022-06-13 08:00:00|709.71|707.31|709.61|707.21|709.71|707.31|709.29|706.89|0
1655107210000|2022-06-13 08:00:10|709.71|707.31|709.71|707.31|710.14|707.74|709.71|707.31|0
1655107220000|2022-06-13 08:00:20|710.78|708.38|710.57|708.17|710.78|708.38|710.46|708.06|0
1655107230000|2022-06-13 08:00:30|710.46|708.06|710.78|708.38|710.78|708.38|710.14|707.74|0
1655107240000|2022-06-13 08:00:40|711.84|709.44|711.84|709.44|712.06|709.66|711.84|709.44|0
1655107250000|2022-06-13 08:00:50|712.27|709.87|712.17|709.77|712.27|709.87|711.84|709.44|0
1655107260000|2022-06-13 08:01:00|712.06|709.66|712.06|709.66|712.06|709.66|711.84|709.44|0
1655107270000|2022-06-13 08:01:10|712.27|709.87|712.06|709.66|712.27|709.87|712.06|709.66|0
1655107280000|2022-06-13 08:01:20|711.84|709.44|711.84|709.44|712.38|709.98|711.84|709.44|0
1655107290000|2022-06-13 08:01:30|712.06|709.66|711.84|709.44|712.06|709.66|711.42|709.02|0
1655107300000|2022-06-13 08:01:40|711.63|709.23|712.06|709.66|712.06|709.66|711.63|709.23|0
1655107310000|2022-06-13 08:01:50|711.84|709.44|711.84|709.44|712.06|709.66|711.84|709.44|0
1655107320000|2022-06-13 08:02:00|712.06|709.66|712.7|710.3|712.7|710.3|712.06|709.66|0
1655107330000|2022-06-13 08:02:10|712.48|710.08|713.34|710.94|713.34|710.94|712.48|710.08|0
1655107340000|2022-06-13 08:02:20|713.12|710.72|713.55|711.15|713.55|711.15|713.12|710.72|0
1655107350000|2022-06-13 08:02:30|713.76|711.36|713.55|711.15|713.76|711.36|712.91|710.51|0
1655107360000|2022-06-13 08:02:40|713.97|711.57|713.97|711.57|713.97|711.57|713.97|711.57|0
1655107370000|2022-06-13 08:02:50|713.87|711.47|713.33|710.93|713.97|711.57|713.33|710.93|0
1655107380000|2022-06-13 08:03:00|713.55|711.15|713.97|711.57|713.97|711.57|713.33|710.93|0
1655107390000|2022-06-13 08:03:10|713.55|711.15|713.97|711.57|713.97|711.57|713.55|711.15|0
1655107400000|2022-06-13 08:03:20|714.4|712|714.83|712.43|714.83|712.43|714.4|712|0
1655107410000|2022-06-13 08:03:30|715.04|712.64|715.04|712.64|715.26|712.86|715.04|712.64|0
1655107420000|2022-06-13 08:03:40|714.83|712.43|715.04|712.64|715.26|712.86|714.83|712.43|0
1655107430000|2022-06-13 08:03:50|715.26|712.86|714.83|712.43|715.47|713.07|714.83|712.43|0
1655107440000|2022-06-13 08:04:00|714.61|712.21|715.26|712.86|715.26|712.86|714.61|712.21|0
1655107450000|2022-06-13 08:04:10|715.47|713.07|715.04|712.64|715.47|713.07|715.04|712.64|0
1655107460000|2022-06-13 08:04:20|715.26|712.86|715.26|712.86|715.47|713.07|715.26|712.86|0
1655107470000|2022-06-13 08:04:30|715.47|713.07|715.47|713.07|715.68|713.28|715.47|713.07|0
1655107480000|2022-06-13 08:04:40|715.26|712.86|715.47|713.07|715.47|713.07|715.26|712.86|0
1655107490000|2022-06-13 08:04:50|715.68|713.28|715.58|713.18|715.68|713.28|715.47|713.07|0
1655107500000|2022-06-13 08:05:00|715.47|713.07|715.58|713.18|715.58|713.18|715.47|713.07|0
1655107510000|2022-06-13 08:05:10|715.47|713.07|715.37|712.97|715.47|713.07|715.37|712.97|0
1655107520000|2022-06-13 08:05:20|715.58|713.18|715.68|713.28|715.68|713.28|715.47|713.07|0
1655107530000|2022-06-13 08:05:30|715.79|713.39|715.68|713.28|715.79|713.39|715.68|713.28|0
1655107540000|2022-06-13 08:05:40|715.47|713.07|715.68|713.28|715.68|713.28|715.47|713.07|0
1655107550000|2022-06-13 08:05:50|715.58|713.18|715.68|713.28|715.68|713.28|715.58|713.18|0
1655107560000|2022-06-13 08:06:00|715.9|713.5|715.9|713.5|715.9|713.5|715.9|713.5|0
1655107570000|2022-06-13 08:06:10|716.01|713.61|715.68|713.28|716.01|713.61|715.68|713.28|0
1655107580000|2022-06-13 08:06:20|716.11|713.71|716.32|713.92|716.32|713.92|716.11|713.71|0
1655107590000|2022-06-13 08:06:30|716.11|713.71|715.9|713.5|716.11|713.71|715.9|713.5|0
1655107600000|2022-06-13 08:06:40|716.01|713.61|715.9|713.5|716.01|713.61|715.68|713.28|0
1655107610000|2022-06-13 08:06:50|716.11|713.71|715.68|713.28|716.11|713.71|715.68|713.28|0
1655107620000|2022-06-13 08:07:00|715.9|713.5|715.68|713.28|715.9|713.5|715.47|713.07|0
1655107630000|2022-06-13 08:07:10|715.47|713.07|715.9|713.5|715.9|713.5|715.47|713.07|0
1655107640000|2022-06-13 08:07:20|715.68|713.28|715.58|713.18|715.68|713.28|715.58|713.18|0
1655107650000|2022-06-13 08:07:30|715.9|713.5|715.68|713.28|715.9|713.5|715.68|713.28|0
1655107660000|2022-06-13 08:07:40|715.15|712.75|714.19|711.79|715.15|712.75|713.55|711.15|0
1655107670000|2022-06-13 08:07:50|713.97|711.57|713.12|710.72|714.19|711.79|713.12|710.72|0
1655107680000|2022-06-13 08:08:00|713.44|711.04|713.76|711.36|713.87|711.47|713.44|711.04|0
1655107690000|2022-06-13 08:08:10|713.55|711.15|713.55|711.15|713.55|711.15|713.55|711.15|0
1655107700000|2022-06-13 08:08:20|713.76|711.36|714.19|711.79|714.19|711.79|713.76|711.36|0
1655107710000|2022-06-13 08:08:30|713.76|711.36|713.55|711.15|713.76|711.36|713.55|711.15|0
1655107720000|2022-06-13 08:08:40|713.33|710.93|713.23|710.83|713.33|710.93|713.23|710.83|0
1655107730000|2022-06-13 08:08:50|713.33|710.93|713.12|710.72|713.33|710.93|713.12|710.72|0
1655107740000|2022-06-13 08:09:00|713.33|710.93|713.23|710.83|713.33|710.93|713.23|710.83|0
1655107750000|2022-06-13 08:09:10|713.55|711.15|713.76|711.36|713.76|711.36|713.44|711.04|0
1655107760000|2022-06-13 08:09:20|713.33|710.93|713.33|710.93|713.55|711.15|713.12|710.72|0
1655107770000|2022-06-13 08:09:30|713.76|711.36|713.12|710.72|713.76|711.36|713.12|710.72|0
1655107780000|2022-06-13 08:09:40|713.33|710.93|714.19|711.79|714.19|711.79|712.91|710.51|0
1655107790000|2022-06-13 08:09:50|713.97|711.57|713.97|711.57|713.97|711.57|713.97|711.57|0
1655107800000|2022-06-13 08:10:00|713.87|711.47|713.33|710.93|713.97|711.57|713.33|710.93|0
1655107810000|2022-06-13 08:10:10|713.55|711.15|713.55|711.15|713.55|711.15|713.55|711.15|0
1655107820000|2022-06-13 08:10:20|713.12|710.72|713.97|711.57|713.97|711.57|713.12|710.72|0
1655107830000|2022-06-13 08:10:30|714.19|711.79|713.66|711.26|714.19|711.79|713.55|711.15|0
1655107840000|2022-06-13 08:10:40|713.33|710.93|713.33|710.93|713.87|711.47|713.33|710.93|0
1655107850000|2022-06-13 08:10:50|713.55|711.15|713.12|710.72|713.55|711.15|713.12|710.72|0
1655107860000|2022-06-13 08:11:00|712.91|710.51|712.91|710.51|713.12|710.72|712.91|710.51|0
1655107870000|2022-06-13 08:11:10|713.12|710.72|713.33|710.93|713.33|710.93|713.12|710.72|0
1655107880000|2022-06-13 08:11:20|713.23|710.83|714.4|712|714.4|712|713.23|710.83|0
1655107890000|2022-06-13 08:11:30|714.19|711.79|714.19|711.79|714.4|712|714.19|711.79|0
1655107900000|2022-06-13 08:11:40|713.97|711.57|713.97|711.57|713.97|711.57|713.76|711.36|0
1655107910000|2022-06-13 08:11:50|713.76|711.36|714.19|711.79|714.19|711.79|713.76|711.36|0
1655107920000|2022-06-13 08:12:00|713.97|711.57|713.55|711.15|713.97|711.57|713.55|711.15|0
1655107930000|2022-06-13 08:12:10|713.44|711.04|713.33|710.93|713.55|711.15|713.33|710.93|0
1655107940000|2022-06-13 08:12:20|713.12|710.72|713.12|710.72|713.12|710.72|713.12|710.72|0
1655107950000|2022-06-13 08:12:30|713.02|710.62|712.91|710.51|713.12|710.72|712.91|710.51|0
1655107960000|2022-06-13 08:12:40|713.12|710.72|712.8|710.4|713.12|710.72|712.8|710.4|0
1655107970000|2022-06-13 08:12:50|712.69|710.29|712.91|710.51|712.91|710.51|712.69|710.29|0
1655107980000|2022-06-13 08:13:00|713.65|711.25|714.18|711.78|714.18|711.78|713.65|711.25|0
1655107990000|2022-06-13 08:13:10|713.96|711.56|713.96|711.56|713.96|711.56|713.86|711.46|0
1655108000000|2022-06-13 08:13:20|714.39|711.99|714.39|711.99|714.39|711.99|714.39|711.99|0
1655108010000|2022-06-13 08:13:30|715.24|712.84|715.45|713.05|715.45|713.05|714.81|712.41|0
1655108020000|2022-06-13 08:13:40|715.67|713.27|716.31|713.91|716.42|714.02|715.67|713.27|0
1655108030000|2022-06-13 08:13:50|716.63|714.23|716.95|714.55|716.95|714.55|716.63|714.23|0
1655108040000|2022-06-13 08:14:00|716.73|714.33|716.95|714.55|716.95|714.55|716.73|714.33|0
1655108050000|2022-06-13 08:14:10|716.73|714.33|716.73|714.33|716.73|714.33|716.52|714.12|0
1655108060000|2022-06-13 08:14:20|716.95|714.55|716.73|714.33|716.95|714.55|716.73|714.33|0
1655108070000|2022-06-13 08:14:30|717.16|714.76|719.83|717.43|719.83|717.43|717.16|714.76|0
1655108080000|2022-06-13 08:14:40|719.29|716.89|719.94|717.54|719.94|717.54|718.87|716.47|0
1655108090000|2022-06-13 08:14:50|719.51|717.11|720.05|717.65|720.15|717.75|719.51|717.11|0
1655108100000|2022-06-13 08:15:00|720.15|717.75|719.94|717.54|720.15|717.75|719.94|717.54|0
1655108110000|2022-06-13 08:15:10|720.15|717.75|719.94|717.54|720.15|717.75|719.94|717.54|0
1655108120000|2022-06-13 08:15:20|720.26|717.86|720.69|718.29|720.69|718.29|720.26|717.86|0
1655108130000|2022-06-13 08:15:30|721.22|718.82|721.65|719.25|721.65|719.25|721|718.6|0
1655108140000|2022-06-13 08:15:40|721|718.6|720.79|718.39|721|718.6|720.69|718.29|0
1655108150000|2022-06-13 08:15:50|720.58|718.18|720.47|718.07|720.58|718.18|720.36|717.96|0
1655108160000|2022-06-13 08:16:00|720.26|717.86|719.41|717.01|720.26|717.86|718.65|716.25|0
1655108170000|2022-06-13 08:16:10|720.15|717.75|720.36|717.96|720.36|717.96|719.93|717.53|0
1655108180000|2022-06-13 08:16:20|721.54|719.14|721.65|719.25|721.65|719.25|721.54|719.14|0
1655108190000|2022-06-13 08:16:30|721.43|719.03|720.79|718.39|721.43|719.03|720.79|718.39|0
1655108200000|2022-06-13 08:16:40|720.69|718.29|721.22|718.82|721.22|718.82|720.69|718.29|0
1655108210000|2022-06-13 08:16:50|721|718.6|721.64|719.24|721.64|719.24|721|718.6|0
1655108220000|2022-06-13 08:17:00|721.76|719.36|721.86|719.46|721.86|719.46|721.76|719.36|0
1655108230000|2022-06-13 08:17:10|721.97|719.57|722.5|720.1|722.5|720.1|721.97|719.57|0
1655108240000|2022-06-13 08:17:20|722.29|719.89|721.86|719.46|722.4|720|721.43|719.03|0
1655108250000|2022-06-13 08:17:30|722.4|720|721.64|719.24|722.4|720|721.64|719.24|0
1655108260000|2022-06-13 08:17:40|722.29|719.89|722.07|719.67|722.5|720.1|722.07|719.67|0
1655108270000|2022-06-13 08:17:50|722.29|719.89|722.5|720.1|722.71|720.31|722.29|719.89|0
1655108280000|2022-06-13 08:18:00|722.29|719.89|723.25|720.85|723.25|720.85|722.29|719.89|0
1655108290000|2022-06-13 08:18:10|723.78|721.38|724.43|722.03|724.43|722.03|723.78|721.38|0
1655108300000|2022-06-13 08:18:20|724.21|721.81|723.78|721.38|724.43|722.03|723.78|721.38|0
1655108310000|2022-06-13 08:18:30|723.9|721.5|724.86|722.46|725.07|722.67|723.9|721.5|0
1655108320000|2022-06-13 08:18:40|725.07|722.67|725.71|723.31|725.71|723.31|725.07|722.67|0
1655108330000|2022-06-13 08:18:50|725.61|723.21|727.86|725.46|727.86|725.46|725.61|723.21|0
1655108340000|2022-06-13 08:19:00|726.36|723.96|725.93|723.53|726.36|723.96|725.5|723.1|0
1655108350000|2022-06-13 08:19:10|725.5|723.1|725.93|723.53|725.93|723.53|725.28|722.88|0
1655108360000|2022-06-13 08:19:20|725.71|723.31|726.36|723.96|726.36|723.96|725.71|723.31|0
1655108370000|2022-06-13 08:19:30|726.78|724.38|727|724.6|727|724.6|726.36|723.96|0
1655108380000|2022-06-13 08:19:40|726.78|724.38|726.36|723.96|726.78|724.38|726.25|723.85|0
1655108390000|2022-06-13 08:19:50|726.78|724.38|726.78|724.38|727.21|724.81|726.78|724.38|0
1655108400000|2022-06-13 08:20:00|726.47|724.07|725.4|723|726.47|724.07|725.4|723|0
1655108410000|2022-06-13 08:20:10|725.28|722.88|724.43|722.03|725.28|722.88|724.43|722.03|0
1655108420000|2022-06-13 08:20:20|725.07|722.67|725.93|723.53|725.93|723.53|725.07|722.67|0
1655108430000|2022-06-13 08:20:30|725.82|723.42|724|721.6|725.82|723.42|724|721.6|0
1655108440000|2022-06-13 08:20:40|724.21|721.81|724.64|722.24|724.64|722.24|724.21|721.81|0
1655108450000|2022-06-13 08:20:50|724.97|722.57|726.36|723.96|726.36|723.96|724.97|722.57|0
1655108460000|2022-06-13 08:21:00|726.04|723.64|726.36|723.96|726.78|724.38|726.04|723.64|0
1655108470000|2022-06-13 08:21:10|726.68|724.28|726.57|724.17|726.68|724.28|726.57|724.17|0
1655108480000|2022-06-13 08:21:20|726.14|723.74|726.36|723.96|726.36|723.96|726.14|723.74|0
1655108490000|2022-06-13 08:21:30|726.14|723.74|725.93|723.53|726.14|723.74|725.82|723.42|0
1655108500000|2022-06-13 08:21:40|726.14|723.74|726.36|723.96|726.36|723.96|725.71|723.31|0
1655108510000|2022-06-13 08:21:50|726.14|723.74|725.07|722.67|726.14|723.74|725.07|722.67|0
1655108520000|2022-06-13 08:22:00|725.39|722.99|725.07|722.67|725.39|722.99|724.85|722.45|0
1655108530000|2022-06-13 08:22:10|725.28|722.88|725.39|722.99|725.71|723.31|725.28|722.88|0
1655108540000|2022-06-13 08:22:20|725.07|722.67|724.54|722.14|725.07|722.67|724.54|722.14|0
1655108550000|2022-06-13 08:22:30|725.07|722.67|726.25|723.85|726.36|723.96|725.07|722.67|0
1655108560000|2022-06-13 08:22:40|726.14|723.74|726.36|723.96|726.36|723.96|726.14|723.74|0
1655108570000|2022-06-13 08:22:50|726.14|723.74|726.36|723.96|726.36|723.96|726.14|723.74|0
1655108580000|2022-06-13 08:23:00|726.25|723.85|726.14|723.74|726.36|723.96|726.14|723.74|0
1655108590000|2022-06-13 08:23:10|726.04|723.64|726.14|723.74|726.14|723.74|726.04|723.64|0
1655108600000|2022-06-13 08:23:20|725.82|723.42|725.82|723.42|725.82|723.42|725.71|723.31|0
1655108610000|2022-06-13 08:23:30|725.5|723.1|726.35|723.95|726.35|723.95|725.5|723.1|0
1655108620000|2022-06-13 08:23:40|726.47|724.07|726.35|723.95|726.9|724.5|726.35|723.95|0
1655108630000|2022-06-13 08:23:50|726.14|723.74|726.35|723.95|726.35|723.95|726.14|723.74|0
1655108640000|2022-06-13 08:24:00|726.25|723.85|726.14|723.74|726.57|724.17|726.14|723.74|0
1655108650000|2022-06-13 08:24:10|725.93|723.53|726.35|723.95|726.78|724.38|725.93|723.53|0
1655108660000|2022-06-13 08:24:20|726.14|723.74|726.35|723.95|726.35|723.95|726.14|723.74|0
1655108670000|2022-06-13 08:24:30|726.14|723.74|726.78|724.38|726.9|724.5|726.14|723.74|0
1655108680000|2022-06-13 08:24:40|726.9|724.5|726.68|724.28|726.9|724.5|726.57|724.17|0
1655108690000|2022-06-13 08:24:50|726.9|724.5|727|724.6|727.11|724.71|726.9|724.5|0
1655108700000|2022-06-13 08:25:00|727.21|724.81|726.57|724.17|727.21|724.81|726.57|724.17|0
1655108710000|2022-06-13 08:25:10|726.78|724.38|726.78|724.38|727|724.6|726.78|724.38|0
1655108720000|2022-06-13 08:25:20|726.57|724.17|726.57|724.17|726.78|724.38|726.57|724.17|0
1655108730000|2022-06-13 08:25:30|726.14|723.74|725.93|723.53|726.35|723.95|725.93|723.53|0
1655108740000|2022-06-13 08:25:40|725.71|723.31|726.35|723.95|726.35|723.95|725.5|723.1|0
1655108750000|2022-06-13 08:25:50|726.25|723.85|726.14|723.74|726.25|723.85|726.14|723.74|0
1655108760000|2022-06-13 08:26:00|725.93|723.53|726.35|723.95|726.35|723.95|725.71|723.31|0
1655108770000|2022-06-13 08:26:10|726.14|723.74|726.04|723.64|726.14|723.74|725.82|723.42|0
1655108780000|2022-06-13 08:26:20|725.93|723.53|725.71|723.31|726.04|723.64|725.71|723.31|0
1655108790000|2022-06-13 08:26:30|725.5|723.1|724|721.6|725.5|723.1|724|721.6|0
1655108800000|2022-06-13 08:26:40|725.07|722.67|726.57|724.17|726.57|724.17|725.07|722.67|0
1655108810000|2022-06-13 08:26:50|727|724.6|726.35|723.95|727|724.6|726.14|723.74|0
1655108820000|2022-06-13 08:27:00|726.57|724.17|726.04|723.64|726.57|724.17|725.93|723.53|0
1655108830000|2022-06-13 08:27:10|726.35|723.95|726.57|724.17|726.78|724.38|726.35|723.95|0
1655108840000|2022-06-13 08:27:20|726.78|724.38|726.68|724.28|726.78|724.38|726.57|724.17|0
1655108850000|2022-06-13 08:27:30|726.78|724.38|727.32|724.92|727.32|724.92|726.78|724.38|0
1655108860000|2022-06-13 08:27:40|727.21|724.81|726.57|724.17|727.21|724.81|726.57|724.17|0
1655108870000|2022-06-13 08:27:50|726.78|724.38|726.14|723.74|726.78|724.38|726.14|723.74|0
1655108880000|2022-06-13 08:28:00|725.71|723.31|725.5|723.1|725.71|723.31|725.5|723.1|0
1655108890000|2022-06-13 08:28:10|724.85|722.45|724.42|722.02|724.85|722.45|724.42|722.02|0
1655108900000|2022-06-13 08:28:20|724.32|721.92|723.78|721.38|724.32|721.92|723.78|721.38|0
1655108910000|2022-06-13 08:28:30|723.57|721.17|724.21|721.81|724.21|721.81|723.57|721.17|0
1655108920000|2022-06-13 08:28:40|723.78|721.38|723.78|721.38|723.78|721.38|723.78|721.38|0
1655108930000|2022-06-13 08:28:50|723.35|720.95|724.54|722.14|724.54|722.14|723.35|720.95|0
1655108940000|2022-06-13 08:29:00|724.64|722.24|724.85|722.45|725.07|722.67|724.64|722.24|0
1655108950000|2022-06-13 08:29:10|724.54|722.14|725.28|722.88|725.28|722.88|724.42|722.02|0
1655108960000|2022-06-13 08:29:20|725.39|722.99|725.71|723.31|725.71|723.31|725.28|722.88|0
1655108970000|2022-06-13 08:29:30|725.5|723.1|725.92|723.52|725.92|723.52|725.28|722.88|0
1655108980000|2022-06-13 08:29:40|726.14|723.74|725.71|723.31|726.14|723.74|725.71|723.31|0
1655108990000|2022-06-13 08:29:50|725.5|723.1|725.71|723.31|725.71|723.31|725.5|723.1|0
1655109000000|2022-06-13 08:30:00|726.14|723.74|726.14|723.74|726.14|723.74|725.92|723.52|0
1655109010000|2022-06-13 08:30:10|726.57|724.17|726.35|723.95|727|724.6|726.35|723.95|0
1655109020000|2022-06-13 08:30:20|725.92|723.52|726.35|723.95|726.57|724.17|725.92|723.52|0
1655109030000|2022-06-13 08:30:30|726.46|724.06|726.57|724.17|726.78|724.38|726.46|724.06|0
1655109040000|2022-06-13 08:30:40|726.46|724.06|726.35|723.95|726.46|724.06|726.04|723.64|0
1655109050000|2022-06-13 08:30:50|726.57|724.17|726.78|724.38|726.78|724.38|726.57|724.17|0
1655109060000|2022-06-13 08:31:00|726.14|723.74|725.61|723.21|726.35|723.95|725.61|723.21|0
1655109070000|2022-06-13 08:31:10|724.85|722.45|724|721.6|724.85|722.45|724|721.6|0
1655109080000|2022-06-13 08:31:20|724.11|721.71|724.96|722.56|724.96|722.56|724.11|721.71|0
1655109090000|2022-06-13 08:31:30|725.28|722.88|723.78|721.38|725.28|722.88|723.78|721.38|0
1655109100000|2022-06-13 08:31:40|723.35|720.95|724.21|721.81|724.21|721.81|723.35|720.95|0
1655109110000|2022-06-13 08:31:50|723.78|721.38|722.82|720.42|723.89|721.49|722.82|720.42|0
1655109120000|2022-06-13 08:32:00|723.14|720.74|722.71|720.31|723.14|720.74|722.71|720.31|0
1655109130000|2022-06-13 08:32:10|722.93|720.53|722.71|720.31|722.93|720.53|722.71|720.31|0
1655109140000|2022-06-13 08:32:20|722.5|720.1|721.97|719.57|722.61|720.21|721.97|719.57|0
1655109150000|2022-06-13 08:32:30|721.43|719.03|721.43|719.03|721.43|719.03|721.32|718.92|0
1655109160000|2022-06-13 08:32:40|721.21|718.81|721.21|718.81|721.21|718.81|721|718.6|0
1655109170000|2022-06-13 08:32:50|721|718.6|721|718.6|721.11|718.71|720.9|718.5|0
1655109180000|2022-06-13 08:33:00|720.57|718.17|720.36|717.96|720.79|718.39|720.36|717.96|0
1655109190000|2022-06-13 08:33:10|720.57|718.17|720.57|718.17|720.79|718.39|720.57|718.17|0
1655109200000|2022-06-13 08:33:20|721|718.6|722.07|719.67|722.07|719.67|721|718.6|0
1655109210000|2022-06-13 08:33:30|721.43|719.03|722.07|719.67|722.07|719.67|721.43|719.03|0
1655109220000|2022-06-13 08:33:40|721.43|719.03|721.11|718.71|721.43|719.03|720.79|718.39|0
1655109230000|2022-06-13 08:33:50|721|718.6|720.9|718.5|721|718.6|720.79|718.39|0
1655109240000|2022-06-13 08:34:00|720.57|718.17|720.36|717.96|720.57|718.17|720.36|717.96|0
1655109250000|2022-06-13 08:34:10|720.14|717.74|719.72|717.32|720.14|717.74|719.72|717.32|0
1655109260000|2022-06-13 08:34:20|719.83|717.43|719.5|717.1|719.83|717.43|719.5|717.1|0
1655109270000|2022-06-13 08:34:30|719.08|716.68|719.08|716.68|719.29|716.89|719.08|716.68|0
1655109280000|2022-06-13 08:34:40|719.19|716.79|719.29|716.89|719.29|716.89|718.86|716.46|0
1655109290000|2022-06-13 08:34:50|718.86|716.46|718.44|716.04|718.86|716.46|718.44|716.04|0
1655109300000|2022-06-13 08:35:00|718.65|716.25|718.86|716.46|718.86|716.46|718.65|716.25|0
1655109310000|2022-06-13 08:35:10|718.97|716.57|719.29|716.89|719.29|716.89|718.97|716.57|0
1655109330000|2022-06-13 08:35:30|719.5|717.1|719.08|716.68|719.5|717.1|719.08|716.68|0
1655109340000|2022-06-13 08:35:40|719.29|716.89|719.29|716.89|719.61|717.21|719.29|716.89|0
1655109350000|2022-06-13 08:35:50|719.4|717|718.44|716.04|719.4|717|718.44|716.04|0
1655109360000|2022-06-13 08:36:00|718.22|715.82|718.76|716.36|718.76|716.36|718.22|715.82|0
1655109370000|2022-06-13 08:36:10|719.08|716.68|719.4|717|719.4|717|719.08|716.68|0
1655109380000|2022-06-13 08:36:20|719.29|716.89|719.5|717.1|719.83|717.43|719.29|716.89|0
1655109390000|2022-06-13 08:36:30|719.61|717.21|719.72|717.32|719.93|717.53|719.61|717.21|0
1655109400000|2022-06-13 08:36:40|719.5|717.1|719.5|717.1|719.5|717.1|719.5|717.1|0
1655109410000|2022-06-13 08:36:50|719.72|717.32|720.9|718.5|720.9|718.5|719.72|717.32|0
1655109420000|2022-06-13 08:37:00|721|718.6|720.78|718.38|721.21|718.81|720.78|718.38|0
1655109430000|2022-06-13 08:37:10|720.68|718.28|721.11|718.71|721.11|718.71|720.68|718.28|0
1655109440000|2022-06-13 08:37:20|721.85|719.45|721.32|718.92|721.85|719.45|721.32|718.92|0
1655109450000|2022-06-13 08:37:30|721.21|718.81|720.78|718.38|721.21|718.81|720.78|718.38|0
1655109460000|2022-06-13 08:37:40|720.57|718.17|720.78|718.38|721|718.6|720.57|718.17|0
1655109470000|2022-06-13 08:37:50|721.32|718.92|721.75|719.35|721.75|719.35|721.32|718.92|0
1655109480000|2022-06-13 08:38:00|721.43|719.03|721.43|719.03|721.75|719.35|721.43|719.03|0
1655109490000|2022-06-13 08:38:10|721.64|719.24|722.5|720.1|722.5|720.1|721.64|719.24|0
1655109500000|2022-06-13 08:38:20|722.71|720.31|722.28|719.88|722.71|720.31|722.28|719.88|0
1655109510000|2022-06-13 08:38:30|722.5|720.1|722.82|720.42|722.92|720.52|722.5|720.1|0
1655109520000|2022-06-13 08:38:40|722.92|720.52|723.35|720.95|723.35|720.95|722.92|720.52|0
1655109530000|2022-06-13 08:38:50|723.14|720.74|723.25|720.85|723.25|720.85|723.14|720.74|0
1655109540000|2022-06-13 08:39:00|722.92|720.52|722.28|719.88|723.14|720.74|722.28|719.88|0
1655109550000|2022-06-13 08:39:10|721.85|719.45|721.11|718.71|721.85|719.45|720.78|718.38|0
1655109560000|2022-06-13 08:39:20|721.21|718.81|720.9|718.5|721.21|718.81|720.9|718.5|0
1655109570000|2022-06-13 08:39:30|721|718.6|721.11|718.71|721.43|719.03|721|718.6|0
1655109580000|2022-06-13 08:39:40|721.64|719.24|721.75|719.35|721.75|719.35|721.43|719.03|0
1655109590000|2022-06-13 08:39:50|721.43|719.03|720.25|717.85|721.43|719.03|720.25|717.85|0
1655109600000|2022-06-13 08:40:00|720.47|718.07|720.57|718.17|720.78|718.38|720.47|718.07|0
1655109610000|2022-06-13 08:40:10|720.47|718.07|720.57|718.17|720.57|718.17|720.47|718.07|0
1655109620000|2022-06-13 08:40:20|719.72|717.32|720.14|717.74|720.14|717.74|719.72|717.32|0
1655109630000|2022-06-13 08:40:30|719.93|717.53|718.76|716.36|719.93|717.53|718.76|716.36|0
1655109640000|2022-06-13 08:40:40|718.55|716.15|718.01|715.61|718.55|716.15|718.01|715.61|0
1655109650000|2022-06-13 08:40:50|718.22|715.82|718.33|715.93|718.33|715.93|718.22|715.82|0
1655109660000|2022-06-13 08:41:00|718.22|715.82|718.01|715.61|718.43|716.03|718.01|715.61|0
1655109670000|2022-06-13 08:41:10|717.9|715.5|717.58|715.18|717.9|715.5|717.58|715.18|0
1655109680000|2022-06-13 08:41:20|716.51|714.11|715.98|713.58|716.51|714.11|715.87|713.47|0
1655109690000|2022-06-13 08:41:30|715.87|713.47|716.51|714.11|716.73|714.33|715.87|713.47|0
1655109700000|2022-06-13 08:41:40|716.94|714.54|716.3|713.9|716.94|714.54|715.87|713.47|0
1655109710000|2022-06-13 08:41:50|717.15|714.75|717.79|715.39|717.79|715.39|716.94|714.54|0
1655109720000|2022-06-13 08:42:00|718.97|716.57|721|718.6|721|718.6|718.97|716.57|0
1655109730000|2022-06-13 08:42:10|720.47|718.07|720.04|717.64|720.47|718.07|720.04|717.64|0
1655109740000|2022-06-13 08:42:20|720.14|717.74|719.07|716.67|720.14|717.74|718.65|716.25|0
1655109750000|2022-06-13 08:42:30|719.19|716.79|719.29|716.89|719.29|716.89|718.86|716.46|0
1655109760000|2022-06-13 08:42:40|719.93|717.53|720.36|717.96|720.36|717.96|719.93|717.53|0
1655109770000|2022-06-13 08:42:50|720.14|717.74|720.04|717.64|720.36|717.96|720.04|717.64|0
1655109780000|2022-06-13 08:43:00|719.93|717.53|720.36|717.96|720.57|718.17|719.93|717.53|0
1655109790000|2022-06-13 08:43:10|720.68|718.28|721|718.6|721|718.6|720.68|718.28|0
1655109800000|2022-06-13 08:43:20|721.21|718.81|721.21|718.81|721.21|718.81|721.21|718.81|0
1655109810000|2022-06-13 08:43:30|721.11|718.71|721.21|718.81|721.21|718.81|721.11|718.71|0
1655109820000|2022-06-13 08:43:40|721.42|719.02|722.28|719.88|722.28|719.88|721.42|719.02|0
1655109830000|2022-06-13 08:43:50|722.49|720.09|722.07|719.67|722.49|720.09|722.07|719.67|0
1655109840000|2022-06-13 08:44:00|721.75|719.35|721.42|719.02|721.85|719.45|721.42|719.02|0
1655109850000|2022-06-13 08:44:10|721.21|718.81|721|718.6|721.32|718.92|721|718.6|0
1655109860000|2022-06-13 08:44:20|719.71|717.31|720.14|717.74|720.14|717.74|719.61|717.21|0
1655109870000|2022-06-13 08:44:30|719.83|717.43|719.5|717.1|719.83|717.43|719.5|717.1|0
1655109880000|2022-06-13 08:44:40|719.07|716.67|718.22|715.82|719.07|716.67|718.22|715.82|0
1655109890000|2022-06-13 08:44:50|718.43|716.03|718.65|716.25|719.07|716.67|718.43|716.03|0
1655109900000|2022-06-13 08:45:00|719.71|717.31|719.93|717.53|719.93|717.53|719.4|717|0
1655109910000|2022-06-13 08:45:10|720.78|718.38|720.78|718.38|720.78|718.38|720.36|717.96|0
1655109920000|2022-06-13 08:45:20|721.11|718.71|720.25|717.85|721.21|718.81|720.25|717.85|0
1655109930000|2022-06-13 08:45:30|720.14|717.74|719.93|717.53|720.14|717.74|719.71|717.31|0
1655109940000|2022-06-13 08:45:40|721|718.6|720.78|718.38|721|718.6|720.78|718.38|0
1655109950000|2022-06-13 08:45:50|721.11|718.71|720.36|717.96|721.11|718.71|720.14|717.74|0
1655109960000|2022-06-13 08:46:00|719.93|717.53|720.25|717.85|720.25|717.85|719.93|717.53|0
1655109970000|2022-06-13 08:46:10|720.36|717.96|720.04|717.64|720.36|717.96|719.71|717.31|0
1655109980000|2022-06-13 08:46:20|720.14|717.74|719.93|717.53|720.14|717.74|719.93|717.53|0
1655109990000|2022-06-13 08:46:30|720.78|718.38|720.14|717.74|720.78|718.38|720.14|717.74|0
1655110000000|2022-06-13 08:46:40|719.5|717.1|719.07|716.67|719.5|717.1|719.07|716.67|0
1655110010000|2022-06-13 08:46:50|718.86|716.46|718.86|716.46|719.29|716.89|718.86|716.46|0
1655110020000|2022-06-13 08:47:00|719.07|716.67|719.4|717|719.4|717|719.07|716.67|0
1655110030000|2022-06-13 08:47:10|719.29|716.89|721.21|718.81|721.42|719.02|719.29|716.89|0
1655110040000|2022-06-13 08:47:20|721.42|719.02|720.47|718.07|721.42|719.02|720.47|718.07|0
1655110050000|2022-06-13 08:47:30|719.93|717.53|720.35|717.95|720.35|717.95|719.71|717.31|0
1655110060000|2022-06-13 08:47:40|720.68|718.28|720.89|718.49|720.89|718.49|720.68|718.28|0
1655110070000|2022-06-13 08:47:50|720.35|717.95|720.14|717.74|720.35|717.95|719.5|717.1|0
1655110080000|2022-06-13 08:48:00|720.47|718.07|720.78|718.38|720.89|718.49|720.47|718.07|0
1655110090000|2022-06-13 08:48:10|720.57|718.17|720.78|718.38|720.78|718.38|720.57|718.17|0
1655110100000|2022-06-13 08:48:20|721.21|718.81|721.64|719.24|721.64|719.24|721|718.6|0
1655110110000|2022-06-13 08:48:30|722.49|720.09|723.14|720.74|723.14|720.74|722.49|720.09|0
1655110120000|2022-06-13 08:48:40|723.03|720.63|723.14|720.74|723.14|720.74|723.03|720.63|0
1655110130000|2022-06-13 08:48:50|722.49|720.09|723.14|720.74|723.56|721.16|722.49|720.09|0
1655110140000|2022-06-13 08:49:00|722.92|720.52|722.49|720.09|722.92|720.52|722.49|720.09|0
1655110150000|2022-06-13 08:49:10|722.71|720.31|722.71|720.31|722.82|720.42|722.49|720.09|0
1655110160000|2022-06-13 08:49:20|722.49|720.09|723.03|720.63|723.03|720.63|722.49|720.09|0
1655110170000|2022-06-13 08:49:30|723.14|720.74|723.46|721.06|723.46|721.06|723.14|720.74|0
1655110180000|2022-06-13 08:49:40|722.6|720.2|722.92|720.52|722.92|720.52|722.6|720.2|0
1655110190000|2022-06-13 08:49:50|722.39|719.99|722.49|720.09|722.49|720.09|722.39|719.99|0
1655110200000|2022-06-13 08:50:00|722.39|719.99|721.64|719.24|722.49|720.09|721.64|719.24|0
1655110210000|2022-06-13 08:50:10|721.21|718.81|721.53|719.13|721.53|719.13|721.21|718.81|0
1655110220000|2022-06-13 08:50:20|721.42|719.02|721.64|719.24|721.75|719.35|721.42|719.02|0
1655110230000|2022-06-13 08:50:30|721.85|719.45|721.42|719.02|721.85|719.45|721.42|719.02|0
1655110240000|2022-06-13 08:50:40|720.57|718.17|720.78|718.38|721|718.6|720.57|718.17|0
1655110250000|2022-06-13 08:50:50|720.89|718.49|722.06|719.66|722.18|719.78|720.89|718.49|0
1655110260000|2022-06-13 08:51:00|722.39|719.99|721.85|719.45|722.49|720.09|721.53|719.13|0
1655110270000|2022-06-13 08:51:10|722.06|719.66|722.06|719.66|722.06|719.66|722.06|719.66|0
1655110280000|2022-06-13 08:51:20|722.28|719.88|722.39|719.99|722.49|720.09|722.18|719.78|0
1655110290000|2022-06-13 08:51:30|722.28|719.88|722.28|719.88|722.28|719.88|722.06|719.66|0
1655110300000|2022-06-13 08:51:40|722.06|719.66|722.18|719.78|722.18|719.78|722.06|719.66|0
1655110310000|2022-06-13 08:51:50|722.06|719.66|721.85|719.45|722.06|719.66|721.85|719.45|0
1655110320000|2022-06-13 08:52:00|722.71|720.31|723.25|720.85|723.25|720.85|722.71|720.31|0
1655110330000|2022-06-13 08:52:10|723.13|720.73|723.03|720.63|723.13|720.73|723.03|720.63|0
1655110340000|2022-06-13 08:52:20|723.46|721.06|723.13|720.73|723.46|721.06|723.13|720.73|0
1655110350000|2022-06-13 08:52:30|722.92|720.52|723.13|720.73|723.13|720.73|722.6|720.2|0
1655110360000|2022-06-13 08:52:40|723.67|721.27|724.2|721.8|724.2|721.8|723.67|721.27|0
1655110370000|2022-06-13 08:52:50|724.42|722.02|724.2|721.8|724.42|722.02|724.1|721.7|0
1655110380000|2022-06-13 08:53:00|724.32|721.92|724.63|722.23|724.63|722.23|724.2|721.8|0
1655110390000|2022-06-13 08:53:10|725.28|722.88|724.74|722.34|725.49|723.09|724.74|722.34|0
1655110400000|2022-06-13 08:53:20|724.53|722.13|724.53|722.13|724.85|722.45|723.99|721.59|0
1655110410000|2022-06-13 08:53:30|723.99|721.59|725.28|722.88|725.28|722.88|723.99|721.59|0
1655110420000|2022-06-13 08:53:40|725.6|723.2|725.49|723.09|725.7|723.3|725.49|723.09|0
1655110430000|2022-06-13 08:53:50|725.28|722.88|725.7|723.3|725.7|723.3|725.17|722.77|0
1655110440000|2022-06-13 08:54:00|724.96|722.56|725.28|722.88|725.28|722.88|724.96|722.56|0
1655110450000|2022-06-13 08:54:10|723.9|721.5|724.91|722.51|725.34|722.94|723.9|721.5|0
1655110460000|2022-06-13 08:54:20|725.02|722.62|724.38|721.98|725.02|722.62|724.38|721.98|0
1655110470000|2022-06-13 08:54:30|724.27|721.87|724.05|721.65|724.48|722.08|723.95|721.55|0
1655110480000|2022-06-13 08:54:40|724.16|721.76|723.09|720.69|724.16|721.76|722.98|720.58|0
1655110490000|2022-06-13 08:54:50|722.55|720.15|722.34|719.94|722.55|720.15|722.34|719.94|0
1655110500000|2022-06-13 08:55:00|722.02|719.62|724.05|721.65|724.05|721.65|722.02|719.62|0
1655110510000|2022-06-13 08:55:10|723.52|721.12|723.73|721.33|723.84|721.44|723.52|721.12|0
1655110520000|2022-06-13 08:55:20|723.62|721.22|721.81|719.41|723.62|721.22|721.81|719.41|0
1655110530000|2022-06-13 08:55:30|721.27|718.87|722.77|720.37|722.77|720.37|721.27|718.87|0
1655110540000|2022-06-13 08:55:40|722.34|719.94|721.6|719.2|722.34|719.94|721.6|719.2|0
1655110550000|2022-06-13 08:55:50|721.81|719.41|721.91|719.51|722.02|719.62|721.81|719.41|0
1655110560000|2022-06-13 08:56:00|722.34|719.94|722.55|720.15|722.55|720.15|722.34|719.94|0
1655110570000|2022-06-13 08:56:10|722.98|720.58|722.98|720.58|722.98|720.58|722.77|720.37|0
1655110580000|2022-06-13 08:56:20|722.88|720.48|722.77|720.37|722.88|720.48|722.55|720.15|0
1655110590000|2022-06-13 08:56:30|722.66|720.26|723.2|720.8|723.31|720.91|722.55|720.15|0
1655110600000|2022-06-13 08:56:40|722.98|720.58|722.34|719.94|722.98|720.58|722.34|719.94|0
1655110610000|2022-06-13 08:56:50|721.91|719.51|721.81|719.41|721.91|719.51|721.81|719.41|0
1655110620000|2022-06-13 08:57:00|721.7|719.3|722.66|720.26|722.66|720.26|721.7|719.3|0
1655110630000|2022-06-13 08:57:10|723.41|721.01|723.31|720.91|723.41|721.01|722.98|720.58|0
1655110640000|2022-06-13 08:57:20|723.2|720.8|723.52|721.12|723.52|721.12|723.2|720.8|0
1655110650000|2022-06-13 08:57:30|723.84|721.44|723.41|721.01|723.84|721.44|723.41|721.01|0
1655110660000|2022-06-13 08:57:40|722.66|720.26|722.55|720.15|722.66|720.26|722.55|720.15|0
1655110670000|2022-06-13 08:57:50|722.34|719.94|721.91|719.51|722.34|719.94|721.91|719.51|0
1655110680000|2022-06-13 08:58:00|722.02|719.62|723.52|721.12|723.52|721.12|722.02|719.62|0
1655110690000|2022-06-13 08:58:10|723.31|720.91|723.62|721.22|723.62|721.22|723.31|720.91|0
1655110700000|2022-06-13 08:58:20|723.41|721.01|724.48|722.08|724.48|722.08|723.41|721.01|0
1655110710000|2022-06-13 08:58:30|724.59|722.19|725.12|722.72|725.12|722.72|724.59|722.19|0
1655110720000|2022-06-13 08:58:40|725.34|722.94|724.91|722.51|725.55|723.15|724.91|722.51|0
1655110730000|2022-06-13 08:58:50|725.12|722.72|725.12|722.72|725.12|722.72|725.12|722.72|0
1655110740000|2022-06-13 08:59:00|725.34|722.94|725.55|723.15|725.55|723.15|725.23|722.83|0
1655110750000|2022-06-13 08:59:10|725.12|722.72|725.12|722.72|725.34|722.94|725.12|722.72|0
1655110760000|2022-06-13 08:59:20|725.55|723.15|725.23|722.83|725.55|723.15|725.23|722.83|0
1655110770000|2022-06-13 08:59:30|725.12|722.72|725.23|722.83|725.34|722.94|725.12|722.72|0
1655110780000|2022-06-13 08:59:40|725.34|722.94|725.12|722.72|725.55|723.15|725.12|722.72|0
1655110790000|2022-06-13 08:59:50|725.02|722.62|725.45|723.05|725.45|723.05|724.91|722.51|0
1655110800000|2022-06-13 09:00:00|725.76|723.36|725.98|723.58|725.98|723.58|725.76|723.36|0
1655110810000|2022-06-13 09:00:10|726.41|724.01|726.62|724.22|726.62|724.22|726.41|724.01|0
1655110820000|2022-06-13 09:00:20|726.19|723.79|725.55|723.15|726.19|723.79|725.55|723.15|0
1655110830000|2022-06-13 09:00:30|725.34|722.94|725.12|722.72|725.34|722.94|725.02|722.62|0
1655110840000|2022-06-13 09:00:40|725.34|722.94|726.19|723.79|726.41|724.01|725.34|722.94|0
1655110850000|2022-06-13 09:00:50|726.41|724.01|726.19|723.79|726.41|724.01|726.19|723.79|0
1655110860000|2022-06-13 09:01:00|725.88|723.48|726.19|723.79|726.19|723.79|725.88|723.48|0
1655110870000|2022-06-13 09:01:10|725.98|723.58|724.26|721.86|725.98|723.58|724.26|721.86|0
1655110880000|2022-06-13 09:01:20|724.05|721.65|724.05|721.65|724.16|721.76|724.05|721.65|0
1655110890000|2022-06-13 09:01:30|722.88|720.48|722.88|720.48|722.88|720.48|722.66|720.26|0
1655110900000|2022-06-13 09:01:40|722.98|720.58|722.24|719.84|723.09|720.69|722.24|719.84|0
1655110910000|2022-06-13 09:01:50|722.77|720.37|723.84|721.44|723.84|721.44|722.77|720.37|0
1655110920000|2022-06-13 09:02:00|723.41|721.01|722.77|720.37|723.41|721.01|722.77|720.37|0
1655110930000|2022-06-13 09:02:10|722.12|719.72|722.12|719.72|722.12|719.72|721.81|719.41|0
1655110940000|2022-06-13 09:02:20|722.34|719.94|722.77|720.37|722.77|720.37|721.91|719.51|0
1655110950000|2022-06-13 09:02:30|722.98|720.58|722.55|720.15|722.98|720.58|722.55|720.15|0
1655110960000|2022-06-13 09:02:40|722.34|719.94|722.24|719.84|722.34|719.94|721.91|719.51|0
1655110970000|2022-06-13 09:02:50|722.12|719.72|722.24|719.84|722.45|720.05|722.12|719.72|0
1655110980000|2022-06-13 09:03:00|722.12|719.72|721.17|718.77|722.12|719.72|721.17|718.77|0
1655110990000|2022-06-13 09:03:10|720.84|718.44|720.84|718.44|720.84|718.44|720.41|718.01|0
1655111000000|2022-06-13 09:03:20|720.95|718.55|721.27|718.87|721.27|718.87|720.74|718.34|0
1655111010000|2022-06-13 09:03:30|721.38|718.98|720.74|718.34|721.38|718.98|720.74|718.34|0
1655111020000|2022-06-13 09:03:40|721.05|718.65|720.63|718.23|721.27|718.87|720.63|718.23|0
1655111030000|2022-06-13 09:03:50|720.52|718.12|720.52|718.12|720.52|718.12|720.52|718.12|0
1655111040000|2022-06-13 09:04:00|720.63|718.23|720.41|718.01|720.63|718.23|720.41|718.01|0
1655111050000|2022-06-13 09:04:10|720.52|718.12|720.41|718.01|720.52|718.12|720.31|717.91|0
1655111060000|2022-06-13 09:04:20|720.63|718.23|720.2|717.8|720.63|718.23|720.2|717.8|0
1655111070000|2022-06-13 09:04:30|720.41|718.01|720.84|718.44|720.84|718.44|720.41|718.01|0
1655111080000|2022-06-13 09:04:40|720.63|718.23|720.2|717.8|720.84|718.44|720.2|717.8|0
1655111090000|2022-06-13 09:04:50|720.31|717.91|720.2|717.8|720.31|717.91|720.2|717.8|0
1655111100000|2022-06-13 09:05:00|720.31|717.91|720.41|718.01|720.41|718.01|720.31|717.91|0
1655111110000|2022-06-13 09:05:10|720.2|717.8|720.2|717.8|720.41|718.01|720.2|717.8|0
1655111120000|2022-06-13 09:05:20|720.41|718.01|720.41|718.01|720.63|718.23|720.1|717.7|0
1655111130000|2022-06-13 09:05:30|720.2|717.8|720.2|717.8|720.41|718.01|720.2|717.8|0
1655111140000|2022-06-13 09:05:40|720.41|718.01|720.63|718.23|720.63|718.23|720.41|718.01|0
1655111150000|2022-06-13 09:05:50|720.84|718.44|720.41|718.01|720.84|718.44|720.41|718.01|0
1655111160000|2022-06-13 09:06:00|720.2|717.8|720.1|717.7|720.2|717.8|720.1|717.7|0
1655111170000|2022-06-13 09:06:10|720.2|717.8|719.88|717.48|720.2|717.8|719.88|717.48|0
1655111180000|2022-06-13 09:06:20|719.99|717.59|720.1|717.7|720.2|717.8|719.99|717.59|0
1655111190000|2022-06-13 09:06:30|719.99|717.59|719.77|717.37|719.99|717.59|719.77|717.37|0
1655111200000|2022-06-13 09:06:40|719.56|717.16|719.99|717.59|720.1|717.7|719.56|717.16|0
1655111210000|2022-06-13 09:06:50|719.77|717.37|720.2|717.8|720.2|717.8|719.77|717.37|0
1655111220000|2022-06-13 09:07:00|719.99|717.59|719.34|716.94|719.99|717.59|719.34|716.94|0
1655111230000|2022-06-13 09:07:10|719.56|717.16|720.2|717.8|720.41|718.01|719.56|717.16|0
1655111240000|2022-06-13 09:07:20|720.1|717.7|720.2|717.8|720.2|717.8|720.1|717.7|0
1655111250000|2022-06-13 09:07:30|720.63|718.23|720.63|718.23|721.05|718.65|720.63|718.23|0
1655111260000|2022-06-13 09:07:40|720.84|718.44|720.2|717.8|720.84|718.44|720.2|717.8|0
1655111270000|2022-06-13 09:07:50|719.46|717.06|720.1|717.7|720.2|717.8|719.46|717.06|0
1655111280000|2022-06-13 09:08:00|720.2|717.8|720.41|718.01|720.41|718.01|720.2|717.8|0
1655111290000|2022-06-13 09:08:10|721.05|718.65|722.23|719.83|722.23|719.83|721.05|718.65|0
1655111300000|2022-06-13 09:08:20|722.12|719.72|723.19|720.79|723.19|720.79|722.12|719.72|0
1655111310000|2022-06-13 09:08:30|723.62|721.22|722.23|719.83|723.62|721.22|722.23|719.83|0
1655111320000|2022-06-13 09:08:40|721.69|719.29|721.05|718.65|721.69|719.29|721.05|718.65|0
1655111330000|2022-06-13 09:08:50|720.41|718.01|719.45|717.05|720.41|718.01|719.45|717.05|0
1655111340000|2022-06-13 09:09:00|719.56|717.16|719.77|717.37|719.77|717.37|719.56|717.16|0
1655111350000|2022-06-13 09:09:10|719.98|717.58|719.88|717.48|719.98|717.58|719.88|717.48|0
1655111360000|2022-06-13 09:09:20|719.98|717.58|719.45|717.05|719.98|717.58|719.34|716.94|0
1655111370000|2022-06-13 09:09:30|719.34|716.94|719.77|717.37|719.77|717.37|719.34|716.94|0
1655111380000|2022-06-13 09:09:40|719.56|717.16|719.67|717.27|719.67|717.27|719.13|716.73|0
1655111390000|2022-06-13 09:09:50|719.56|717.16|719.34|716.94|719.77|717.37|719.34|716.94|0
1655111400000|2022-06-13 09:10:00|719.77|717.37|719.56|717.16|719.98|717.58|719.56|717.16|0
1655111410000|2022-06-13 09:10:10|719.77|717.37|719.88|717.48|719.98|717.58|719.77|717.37|0
1655111420000|2022-06-13 09:10:20|719.98|717.58|719.77|717.37|719.98|717.58|719.34|716.94|0
1655111430000|2022-06-13 09:10:30|720.1|717.7|719.77|717.37|720.1|717.7|719.77|717.37|0
1655111440000|2022-06-13 09:10:40|719.88|717.48|720.63|718.23|720.63|718.23|719.77|717.37|0
1655111450000|2022-06-13 09:10:50|720.41|718.01|720.2|717.8|720.41|718.01|720.2|717.8|0
1655111460000|2022-06-13 09:11:00|720.41|718.01|720.31|717.91|720.41|718.01|720.2|717.8|0
1655111470000|2022-06-13 09:11:10|720.41|718.01|721.59|719.19|721.81|719.41|720.41|718.01|0
1655111480000|2022-06-13 09:11:20|721.48|719.08|721.27|718.87|721.48|719.08|721.05|718.65|0
1655111490000|2022-06-13 09:11:30|720.41|718.01|720.1|717.7|720.41|718.01|720.1|717.7|0
1655111500000|2022-06-13 09:11:40|720.2|717.8|719.88|717.48|720.2|717.8|719.77|717.37|0
1655111510000|2022-06-13 09:11:50|719.77|717.37|719.98|717.58|719.98|717.58|719.77|717.37|0
1655111520000|2022-06-13 09:12:00|720.2|717.8|720.31|717.91|720.31|717.91|720.2|717.8|0
1655111530000|2022-06-13 09:12:10|720.2|717.8|720.2|717.8|720.31|717.91|720.2|717.8|0
1655111540000|2022-06-13 09:12:20|720.1|717.7|720.1|717.7|720.2|717.8|720.1|717.7|0
1655111550000|2022-06-13 09:12:30|720.84|718.44|722.02|719.62|722.02|719.62|720.84|718.44|0
1655111560000|2022-06-13 09:12:40|721.48|719.08|721.27|718.87|721.48|719.08|721.27|718.87|0
1655111570000|2022-06-13 09:12:50|722.12|719.72|722.12|719.72|722.34|719.94|722.12|719.72|0
1655111580000|2022-06-13 09:13:00|721.91|719.51|721.48|719.08|721.91|719.51|721.48|719.08|0
1655111590000|2022-06-13 09:13:10|721.69|719.29|721.48|719.08|721.69|719.29|721.48|719.08|0
1655111600000|2022-06-13 09:13:20|721.05|718.65|720.84|718.44|721.05|718.65|720.84|718.44|0
1655111610000|2022-06-13 09:13:30|721.05|718.65|721.27|718.87|721.27|718.87|721.05|718.65|0
1655111620000|2022-06-13 09:13:40|721.48|719.08|720.95|718.55|721.48|719.08|720.95|718.55|0
1655111630000|2022-06-13 09:13:50|720.84|718.44|721.05|718.65|721.05|718.65|720.84|718.44|0
1655111640000|2022-06-13 09:14:00|721.27|718.87|721.05|718.65|721.27|718.87|721.05|718.65|0
1655111650000|2022-06-13 09:14:10|720.95|718.55|721.59|719.19|721.59|719.19|720.95|718.55|0
1655111660000|2022-06-13 09:14:20|721.69|719.29|721.48|719.08|721.69|719.29|721.48|719.08|0
1655111670000|2022-06-13 09:14:30|721.38|718.98|721.48|719.08|721.59|719.19|721.38|718.98|0
1655111680000|2022-06-13 09:14:40|721.69|719.29|721.69|719.29|721.69|719.29|721.48|719.08|0
1655111690000|2022-06-13 09:14:50|721.91|719.51|721.48|719.08|722.02|719.62|721.48|719.08|0
1655111700000|2022-06-13 09:15:00|721.69|719.29|721.48|719.08|721.69|719.29|721.48|719.08|0
1655111710000|2022-06-13 09:15:10|721.27|718.87|721.59|719.19|721.59|719.19|721.27|718.87|0
1655111720000|2022-06-13 09:15:20|721.48|719.08|721.05|718.65|721.48|719.08|721.05|718.65|0
1655111730000|2022-06-13 09:15:30|720.84|718.44|720.52|718.12|720.84|718.44|720.52|718.12|0
1655111740000|2022-06-13 09:15:40|720.31|717.91|719.77|717.37|720.31|717.91|719.56|717.16|0
1655111750000|2022-06-13 09:15:50|719.13|716.73|719.03|716.63|719.13|716.73|718.92|716.52|0
1655111760000|2022-06-13 09:16:00|719.77|717.37|719.98|717.58|719.98|717.58|719.56|717.16|0
1655111770000|2022-06-13 09:16:10|720.62|718.22|720.52|718.12|720.62|718.22|720.52|718.12|0
1655111780000|2022-06-13 09:16:20|720.41|718.01|720.2|717.8|720.41|718.01|720.2|717.8|0
1655111790000|2022-06-13 09:16:30|719.98|717.58|719.67|717.27|719.98|717.58|719.56|717.16|0
1655111800000|2022-06-13 09:16:40|719.77|717.37|719.56|717.16|719.77|717.37|719.56|717.16|0
1655111810000|2022-06-13 09:16:50|719.88|717.48|720.95|718.55|720.95|718.55|719.77|717.37|0
1655111820000|2022-06-13 09:17:00|720.84|718.44|722.45|720.05|722.45|720.05|720.84|718.44|0
1655111830000|2022-06-13 09:17:10|722.66|720.26|722.76|720.36|722.76|720.36|722.55|720.15|0
1655111840000|2022-06-13 09:17:20|722.98|720.58|722.98|720.58|723.19|720.79|722.98|720.58|0
1655111850000|2022-06-13 09:17:30|722.87|720.47|722.33|719.93|722.87|720.47|722.33|719.93|0
1655111860000|2022-06-13 09:17:40|722.23|719.83|721.69|719.29|722.23|719.83|721.69|719.29|0
1655111870000|2022-06-13 09:17:50|721.48|719.08|722.12|719.72|722.33|719.93|721.48|719.08|0
1655111880000|2022-06-13 09:18:00|723.19|720.79|723.4|721|723.4|721|722.98|720.58|0
1655111890000|2022-06-13 09:18:10|723.19|720.79|724.05|721.65|724.05|721.65|723.19|720.79|0
1655111900000|2022-06-13 09:18:20|724.16|721.76|723.19|720.79|724.16|721.76|723.19|720.79|0
1655111910000|2022-06-13 09:18:30|723.52|721.12|722.98|720.58|723.62|721.22|722.76|720.36|0
1655111920000|2022-06-13 09:18:40|722.76|720.36|722.76|720.36|722.76|720.36|722.76|720.36|0
1655111930000|2022-06-13 09:18:50|722.55|720.15|723.19|720.79|723.19|720.79|722.55|720.15|0
1655111940000|2022-06-13 09:19:00|722.12|719.72|721.69|719.29|722.12|719.72|721.69|719.29|0
1655111950000|2022-06-13 09:19:10|721.48|719.08|721.26|718.86|721.48|719.08|721.26|718.86|0
1655111960000|2022-06-13 09:19:20|720.84|718.44|720.84|718.44|720.95|718.55|720.84|718.44|0
1655111970000|2022-06-13 09:19:30|720.62|718.22|720.62|718.22|720.62|718.22|720.52|718.12|0
1655111980000|2022-06-13 09:19:40|719.98|717.58|720.2|717.8|720.2|717.8|719.98|717.58|0
1655111990000|2022-06-13 09:19:50|719.77|717.37|719.77|717.37|719.88|717.48|719.77|717.37|0
1655112000000|2022-06-13 09:20:00|719.55|717.15|719.34|716.94|719.55|717.15|719.34|716.94|0
1655112010000|2022-06-13 09:20:10|719.24|716.84|719.34|716.94|719.34|716.94|719.24|716.84|0
1655112020000|2022-06-13 09:20:20|719.77|717.37|719.67|717.27|719.77|717.37|719.13|716.73|0
1655112030000|2022-06-13 09:20:30|719.55|717.15|718.17|715.77|719.55|717.15|718.17|715.77|0
1655112040000|2022-06-13 09:20:40|717.85|715.45|717.96|715.56|717.96|715.56|717.85|715.45|0
1655112050000|2022-06-13 09:20:50|717.63|715.23|716.99|714.59|717.63|715.23|716.99|714.59|0
1655112060000|2022-06-13 09:21:00|716.78|714.38|716.89|714.49|716.89|714.49|716.78|714.38|0
1655112070000|2022-06-13 09:21:10|716.99|714.59|717.21|714.81|717.32|714.92|716.99|714.59|0
1655112080000|2022-06-13 09:21:20|716.57|714.17|716.35|713.95|716.68|714.28|716.35|713.95|0
1655112090000|2022-06-13 09:21:30|716.14|713.74|715.93|713.53|716.14|713.74|715.93|713.53|0
1655112100000|2022-06-13 09:21:40|715.71|713.31|716.57|714.17|716.57|714.17|715.71|713.31|0
1655112110000|2022-06-13 09:21:50|716.14|713.74|715.93|713.53|716.35|713.95|715.93|713.53|0
1655112120000|2022-06-13 09:22:00|715.71|713.31|716.14|713.74|716.25|713.85|715.71|713.31|0
1655112130000|2022-06-13 09:22:10|715.93|713.53|715.82|713.42|715.93|713.53|715.82|713.42|0
1655112140000|2022-06-13 09:22:20|715.71|713.31|715.07|712.67|715.71|713.31|715.07|712.67|0
1655112150000|2022-06-13 09:22:30|714.86|712.46|714.44|712.04|714.86|712.46|714.44|712.04|0
1655112160000|2022-06-13 09:22:40|714.65|712.25|714.86|712.46|715.07|712.67|714.65|712.25|0
1655112170000|2022-06-13 09:22:50|715.07|712.67|716.35|713.95|716.35|713.95|715.07|712.67|0
1655112180000|2022-06-13 09:23:00|716.99|714.59|716.99|714.59|717.32|714.92|716.99|714.59|0
1655112190000|2022-06-13 09:23:10|717.42|715.02|718.49|716.09|718.49|716.09|717.42|715.02|0
1655112200000|2022-06-13 09:23:20|718.17|715.77|718.06|715.66|718.17|715.77|717.85|715.45|0
1655112210000|2022-06-13 09:23:30|718.7|716.3|718.7|716.3|718.91|716.51|718.27|715.87|0
1655112220000|2022-06-13 09:23:40|719.98|717.58|719.13|716.73|719.98|717.58|719.13|716.73|0
1655112230000|2022-06-13 09:23:50|718.6|716.2|718.27|715.87|718.6|716.2|718.27|715.87|0
1655112240000|2022-06-13 09:24:00|719.34|716.94|719.45|717.05|719.45|717.05|719.34|716.94|0
1655112250000|2022-06-13 09:24:10|719.55|717.15|719.34|716.94|719.66|717.26|719.34|716.94|0
1655112260000|2022-06-13 09:24:20|719.77|717.37|719.55|717.15|719.77|717.37|719.55|717.15|0
1655112270000|2022-06-13 09:24:30|719.77|717.37|720.19|717.79|720.84|718.44|719.77|717.37|0
1655112280000|2022-06-13 09:24:40|720.41|718.01|721.48|719.08|721.9|719.5|720.41|718.01|0
1655112290000|2022-06-13 09:24:50|721.9|719.5|721.37|718.97|721.9|719.5|721.26|718.86|0
1655112300000|2022-06-13 09:25:00|721.26|718.86|721.05|718.65|721.26|718.86|721.05|718.65|0
1655112310000|2022-06-13 09:25:10|720.19|717.79|720.19|717.79|720.19|717.79|719.55|717.15|0
1655112320000|2022-06-13 09:25:20|720.84|718.44|721.26|718.86|721.48|719.08|720.84|718.44|0
1655112330000|2022-06-13 09:25:30|721.37|718.97|721.26|718.86|721.37|718.97|721.26|718.86|0
1655112340000|2022-06-13 09:25:40|721.48|719.08|721.69|719.29|721.9|719.5|721.48|719.08|0
1655112350000|2022-06-13 09:25:50|721.48|719.08|721.69|719.29|721.9|719.5|721.26|718.86|0
1655112360000|2022-06-13 09:26:00|721.48|719.08|720.62|718.22|721.48|719.08|720.62|718.22|0
1655112370000|2022-06-13 09:26:10|720.41|718.01|721.05|718.65|721.05|718.65|720.41|718.01|0
1655112380000|2022-06-13 09:26:20|721.37|718.97|721.05|718.65|721.37|718.97|721.05|718.65|0
1655112390000|2022-06-13 09:26:30|721.26|718.86|721.26|718.86|721.26|718.86|721.05|718.65|0
1655112400000|2022-06-13 09:26:40|721.69|719.29|722.02|719.62|722.02|719.62|721.69|719.29|0
1655112410000|2022-06-13 09:26:50|721.69|719.29|721.69|719.29|721.69|719.29|721.69|719.29|0
1655112420000|2022-06-13 09:27:00|721.9|719.5|721.69|719.29|721.9|719.5|721.69|719.29|0
1655112430000|2022-06-13 09:27:10|721.8|719.4|722.02|719.62|722.12|719.72|721.8|719.4|0
1655112440000|2022-06-13 09:27:20|721.9|719.5|721.05|718.65|721.9|719.5|721.05|718.65|0
1655112450000|2022-06-13 09:27:30|721.26|718.86|722.02|719.62|722.02|719.62|721.26|718.86|0
1655112460000|2022-06-13 09:27:40|721.9|719.5|721.8|719.4|721.9|719.5|721.8|719.4|0
1655112470000|2022-06-13 09:27:50|721.9|719.5|720.84|718.44|721.9|719.5|720.84|718.44|0
1655112480000|2022-06-13 09:28:00|720.41|718.01|720.62|718.22|720.62|718.22|720.41|718.01|0
1655112490000|2022-06-13 09:28:10|721.48|719.08|721.59|719.19|721.69|719.29|721.48|719.08|0
1655112500000|2022-06-13 09:28:20|721.69|719.29|721.8|719.4|721.8|719.4|721.69|719.29|0
1655112510000|2022-06-13 09:28:30|722.12|719.72|721.9|719.5|722.23|719.83|721.9|719.5|0
1655112520000|2022-06-13 09:28:40|721.26|718.86|719.77|717.37|721.26|718.86|719.77|717.37|0
1655112530000|2022-06-13 09:28:50|719.55|717.15|721.05|718.65|721.05|718.65|719.55|717.15|0
1655112540000|2022-06-13 09:29:00|721.26|718.86|720.83|718.43|721.26|718.86|720.62|718.22|0
1655112550000|2022-06-13 09:29:10|720.62|718.22|720.62|718.22|720.62|718.22|720.62|718.22|0
1655112560000|2022-06-13 09:29:20|721.26|718.86|721.05|718.65|721.26|718.86|721.05|718.65|0
1655112570000|2022-06-13 09:29:30|720.83|718.43|721.16|718.76|721.16|718.76|720.83|718.43|0
1655112580000|2022-06-13 09:29:40|721.59|719.19|721.37|718.97|721.59|719.19|721.26|718.86|0
1655112590000|2022-06-13 09:29:50|721.26|718.86|721.48|719.08|721.48|719.08|721.26|718.86|0
1655112600000|2022-06-13 09:30:00|721.26|718.86|721.05|718.65|721.26|718.86|720.95|718.55|0
1655112610000|2022-06-13 09:30:10|720.62|718.22|720.83|718.43|720.83|718.43|720.19|717.79|0
1655112620000|2022-06-13 09:30:20|720.62|718.22|719.98|717.58|720.62|718.22|719.98|717.58|0
1655112630000|2022-06-13 09:30:30|720.19|717.79|721.9|719.5|721.9|719.5|720.19|717.79|0
1655112640000|2022-06-13 09:30:40|722.12|719.72|721.9|719.5|722.33|719.93|721.9|719.5|0
1655112650000|2022-06-13 09:30:50|721.8|719.4|721.9|719.5|721.9|719.5|721.69|719.29|0
1655112660000|2022-06-13 09:31:00|722.12|719.72|722.01|719.61|722.23|719.83|722.01|719.61|0
1655112670000|2022-06-13 09:31:10|722.12|719.72|721.26|718.86|722.12|719.72|721.26|718.86|0
1655112680000|2022-06-13 09:31:20|721.05|718.65|721.69|719.29|721.69|719.29|721.05|718.65|0
1655112690000|2022-06-13 09:31:30|721.26|718.86|720.62|718.22|721.26|718.86|720.62|718.22|0
1655112700000|2022-06-13 09:31:40|720.73|718.33|720.41|718.01|720.73|718.33|720.41|718.01|0
1655112710000|2022-06-13 09:31:50|720.83|718.43|721.26|718.86|721.26|718.86|720.83|718.43|0
1655112720000|2022-06-13 09:32:00|721.05|718.65|721.48|719.08|721.48|719.08|721.05|718.65|0
1655112730000|2022-06-13 09:32:10|721.69|719.29|721.37|718.97|721.69|719.29|721.37|718.97|0
1655112740000|2022-06-13 09:32:20|720.73|718.33|720.83|718.43|720.83|718.43|720.62|718.22|0
1655112750000|2022-06-13 09:32:30|720.62|718.22|721.05|718.65|721.05|718.65|720.41|718.01|0
1655112760000|2022-06-13 09:32:40|722.01|719.61|722.12|719.72|722.12|719.72|721.9|719.5|0
1655112770000|2022-06-13 09:32:50|722.33|719.93|722.76|720.36|722.76|720.36|722.33|719.93|0
1655112780000|2022-06-13 09:33:00|722.97|720.57|722.87|720.47|722.97|720.57|722.87|720.47|0
1655112790000|2022-06-13 09:33:10|722.97|720.57|722.76|720.36|722.97|720.57|722.76|720.36|0
1655112800000|2022-06-13 09:33:20|722.33|719.93|722.12|719.72|722.33|719.93|722.12|719.72|0
1655112810000|2022-06-13 09:33:30|722.33|719.93|722.12|719.72|722.33|719.93|722.12|719.72|0
1655112820000|2022-06-13 09:33:40|722.33|719.93|722.54|720.14|722.54|720.14|722.33|719.93|0
1655112830000|2022-06-13 09:33:50|722.33|719.93|722.44|720.04|722.44|720.04|722.33|719.93|0
1655112840000|2022-06-13 09:34:00|722.12|719.72|722.33|719.93|722.76|720.36|722.12|719.72|0
1655112850000|2022-06-13 09:34:10|722.54|720.14|722.87|720.47|722.87|720.47|722.54|720.14|0
1655112860000|2022-06-13 09:34:20|722.97|720.57|722.97|720.57|722.97|720.57|722.87|720.47|0
1655112870000|2022-06-13 09:34:30|722.76|720.36|722.87|720.47|722.87|720.47|722.76|720.36|0
1655112880000|2022-06-13 09:34:40|723.19|720.79|723.19|720.79|723.4|721|723.19|720.79|0
1655112890000|2022-06-13 09:34:50|722.97|720.57|722.54|720.14|722.97|720.57|722.54|720.14|0
1655112900000|2022-06-13 09:35:00|721.05|718.65|721.05|718.65|721.05|718.65|720.41|718.01|0
1655112910000|2022-06-13 09:35:10|720.73|718.33|721.9|719.5|721.9|719.5|720.73|718.33|0
1655112920000|2022-06-13 09:35:20|721.69|719.29|723.19|720.79|723.19|720.79|721.59|719.19|0
1655112930000|2022-06-13 09:35:30|723.61|721.21|724.68|722.28|724.68|722.28|723.61|721.21|0
1655112940000|2022-06-13 09:35:40|724.47|722.07|725.44|723.04|725.54|723.14|724.47|722.07|0
1655112950000|2022-06-13 09:35:50|724.47|722.07|724.9|722.5|724.9|722.5|724.47|722.07|0
1655112960000|2022-06-13 09:36:00|724.8|722.4|724.26|721.86|724.8|722.4|724.26|721.86|0
1655112970000|2022-06-13 09:36:10|724.37|721.97|724.47|722.07|724.47|722.07|724.15|721.75|0
1655112980000|2022-06-13 09:36:20|725.11|722.71|724.37|721.97|725.11|722.71|724.37|721.97|0
1655112990000|2022-06-13 09:36:30|724.15|721.75|724.68|722.28|724.68|722.28|724.15|721.75|0
1655113000000|2022-06-13 09:36:40|724.58|722.18|724.47|722.07|724.58|722.18|724.47|722.07|0
1655113010000|2022-06-13 09:36:50|724.26|721.86|724.68|722.28|724.9|722.5|724.26|721.86|0
1655113020000|2022-06-13 09:37:00|724.9|722.5|725.33|722.93|725.33|722.93|724.9|722.5|0
1655113030000|2022-06-13 09:37:10|725.54|723.14|725.33|722.93|725.54|723.14|725.33|722.93|0
1655113040000|2022-06-13 09:37:20|725.11|722.71|724.9|722.5|725.11|722.71|724.9|722.5|0
1655113050000|2022-06-13 09:37:30|725.22|722.82|724.9|722.5|725.33|722.93|724.9|722.5|0
1655113060000|2022-06-13 09:37:40|724.8|722.4|724.9|722.5|725.11|722.71|724.8|722.4|0
1655113070000|2022-06-13 09:37:50|724.8|722.4|724.26|721.86|724.8|722.4|724.04|721.64|0
1655113080000|2022-06-13 09:38:00|723.61|721.21|724.68|722.28|724.68|722.28|723.61|721.21|0
1655113090000|2022-06-13 09:38:10|725.01|722.61|725.11|722.71|725.33|722.93|725.01|722.61|0
1655113100000|2022-06-13 09:38:20|724.9|722.5|724.37|721.97|724.9|722.5|724.37|721.97|0
1655113110000|2022-06-13 09:38:30|724.47|722.07|724.15|721.75|724.8|722.4|724.15|721.75|0
1655113120000|2022-06-13 09:38:40|724.26|721.86|724.04|721.64|724.26|721.86|724.04|721.64|0
1655113130000|2022-06-13 09:38:50|724.26|721.86|723.83|721.43|724.26|721.86|723.83|721.43|0
1655113140000|2022-06-13 09:39:00|723.61|721.21|724.04|721.64|724.04|721.64|723.61|721.21|0
1655113150000|2022-06-13 09:39:10|724.47|722.07|724.9|722.5|724.9|722.5|724.47|722.07|0
1655113160000|2022-06-13 09:39:20|724.68|722.28|724.58|722.18|724.9|722.5|724.58|722.18|0
1655113170000|2022-06-13 09:39:30|724.68|722.28|725.01|722.61|725.01|722.61|724.68|722.28|0
1655113180000|2022-06-13 09:39:40|724.47|722.07|724.04|721.64|724.47|722.07|724.04|721.64|0
1655113190000|2022-06-13 09:39:50|723.94|721.54|722.97|720.57|723.94|721.54|722.97|720.57|0
1655113200000|2022-06-13 09:40:00|722.54|720.14|723.61|721.21|723.61|721.21|722.54|720.14|0
1655113210000|2022-06-13 09:40:10|723.83|721.43|722.97|720.57|723.83|721.43|722.97|720.57|0
1655113220000|2022-06-13 09:40:20|722.87|720.47|722.33|719.93|722.87|720.47|722.33|719.93|0
1655113230000|2022-06-13 09:40:30|723.18|720.78|722.33|719.93|723.18|720.78|722.33|719.93|0
1655113240000|2022-06-13 09:40:40|722.23|719.83|722.01|719.61|722.23|719.83|721.8|719.4|0
1655113250000|2022-06-13 09:40:50|721.9|719.5|721.47|719.07|721.9|719.5|721.47|719.07|0
1655113260000|2022-06-13 09:41:00|721.26|718.86|721.58|719.18|721.58|719.18|721.26|718.86|0
1655113270000|2022-06-13 09:41:10|720.94|718.54|720.94|718.54|721.05|718.65|720.94|718.54|0
1655113280000|2022-06-13 09:41:20|720.83|718.43|721.47|719.07|721.47|719.07|720.83|718.43|0
1655113290000|2022-06-13 09:41:30|722.23|719.83|722.44|720.04|722.44|720.04|722.23|719.83|0
1655113300000|2022-06-13 09:41:40|723.18|720.78|724.04|721.64|724.37|721.97|723.18|720.78|0
1655113310000|2022-06-13 09:41:50|724.15|721.75|724.68|722.28|724.68|722.28|724.15|721.75|0
1655113320000|2022-06-13 09:42:00|724.9|722.5|724.68|722.28|725.01|722.61|724.68|722.28|0
1655113330000|2022-06-13 09:42:10|724.79|722.39|724.9|722.5|725.11|722.71|724.79|722.39|0
1655113340000|2022-06-13 09:42:20|725.01|722.61|725.97|723.57|725.97|723.57|725.01|722.61|0
1655113350000|2022-06-13 09:42:30|725.75|723.35|725.97|723.57|725.97|723.57|725.75|723.35|0
1655113360000|2022-06-13 09:42:40|726.18|723.78|726.18|723.78|726.4|724|726.18|723.78|0
1655113370000|2022-06-13 09:42:50|726.29|723.89|725.65|723.25|726.29|723.89|725.65|723.25|0
1655113380000|2022-06-13 09:43:00|725.75|723.35|725.87|723.47|725.87|723.47|725.54|723.14|0
1655113390000|2022-06-13 09:43:10|726.18|723.78|726.61|724.21|726.61|724.21|726.18|723.78|0
1655113400000|2022-06-13 09:43:20|726.83|724.43|726.18|723.78|726.83|724.43|726.18|723.78|0
1655113410000|2022-06-13 09:43:30|726.61|724.21|726.4|724|726.61|724.21|726.4|724|0
1655113420000|2022-06-13 09:43:40|726.61|724.21|726.4|724|726.61|724.21|726.4|724|0
1655113430000|2022-06-13 09:43:50|726.18|723.78|725.33|722.93|726.18|723.78|725.33|722.93|0
1655113440000|2022-06-13 09:44:00|725.11|722.71|725.54|723.14|725.54|723.14|725.11|722.71|0
1655113450000|2022-06-13 09:44:10|725.33|722.93|724.47|722.07|725.54|723.14|724.47|722.07|0
1655113460000|2022-06-13 09:44:20|724.04|721.64|723.83|721.43|724.25|721.85|723.83|721.43|0
1655113470000|2022-06-13 09:44:30|723.61|721.21|723.61|721.21|723.61|721.21|723.61|721.21|0
1655113490000|2022-06-13 09:44:50|723.72|721.32|723.61|721.21|723.72|721.32|723.4|721|0
1655113500000|2022-06-13 09:45:00|723.18|720.78|723.61|721.21|723.83|721.43|723.18|720.78|0
1655113510000|2022-06-13 09:45:10|723.72|721.32|724.04|721.64|724.04|721.64|723.72|721.32|0
1655113520000|2022-06-13 09:45:20|724.47|722.07|723.4|721|724.47|722.07|723.4|721|0
1655113530000|2022-06-13 09:45:30|723.18|720.78|723.83|721.43|723.83|721.43|722.97|720.57|0
1655113540000|2022-06-13 09:45:40|723.4|721|723.18|720.78|723.4|721|723.18|720.78|0
1655113550000|2022-06-13 09:45:50|722.33|719.93|723.18|720.78|723.18|720.78|722.33|719.93|0
1655113560000|2022-06-13 09:46:00|722.76|720.36|722.76|720.36|722.76|720.36|722.54|720.14|0
1655113570000|2022-06-13 09:46:10|722.65|720.25|722.65|720.25|722.65|720.25|722.65|720.25|0
1655113580000|2022-06-13 09:46:20|722.97|720.57|722.76|720.36|722.97|720.57|722.76|720.36|0
1655113590000|2022-06-13 09:46:30|722.54|720.14|722.33|719.93|722.54|720.14|722.11|719.71|0
1655113600000|2022-06-13 09:46:40|722.76|720.36|722.97|720.57|723.51|721.11|722.76|720.36|0
1655113610000|2022-06-13 09:46:50|722.76|720.36|722.33|719.93|722.76|720.36|722.33|719.93|0
1655113620000|2022-06-13 09:47:00|721.9|719.5|722.01|719.61|722.11|719.71|721.9|719.5|0
1655113630000|2022-06-13 09:47:10|721.9|719.5|722.11|719.71|722.11|719.71|721.8|719.4|0
1655113640000|2022-06-13 09:47:20|721.69|719.29|721.8|719.4|722.33|719.93|721.69|719.29|0
1655113650000|2022-06-13 09:47:30|721.47|719.07|721.9|719.5|721.9|719.5|720.83|718.43|0
1655113660000|2022-06-13 09:47:40|721.47|719.07|721.9|719.5|721.9|719.5|721.47|719.07|0
1655113670000|2022-06-13 09:47:50|721.58|719.18|721.47|719.07|721.69|719.29|721.47|719.07|0
1655113680000|2022-06-13 09:48:00|721.04|718.64|721.47|719.07|721.47|719.07|720.94|718.54|0
1655113690000|2022-06-13 09:48:10|721.69|719.29|721.8|719.4|721.8|719.4|721.47|719.07|0
1655113700000|2022-06-13 09:48:20|722.11|719.71|722.11|719.71|722.33|719.93|722.11|719.71|0
1655113710000|2022-06-13 09:48:30|721.9|719.5|722.11|719.71|722.11|719.71|721.9|719.5|0
1655113720000|2022-06-13 09:48:40|721.9|719.5|721.9|719.5|721.9|719.5|721.69|719.29|0
1655113730000|2022-06-13 09:48:50|722.01|719.61|721.26|718.86|722.01|719.61|721.26|718.86|0
1655113740000|2022-06-13 09:49:00|720.83|718.43|719.98|717.58|720.83|718.43|719.98|717.58|0
1655113750000|2022-06-13 09:49:10|720.19|717.79|720.19|717.79|720.19|717.79|719.98|717.58|0
1655113760000|2022-06-13 09:49:20|720.3|717.9|720.19|717.79|720.51|718.11|720.19|717.79|0
1655113770000|2022-06-13 09:49:30|720.3|717.9|720.3|717.9|720.4|718|719.87|717.47|0
1655113780000|2022-06-13 09:49:40|719.98|717.58|720.83|718.43|720.83|718.43|719.98|717.58|0
1655113790000|2022-06-13 09:49:50|720.73|718.33|720.62|718.22|720.83|718.43|720.62|718.22|0
1655113800000|2022-06-13 09:50:00|720.83|718.43|721.26|718.86|721.26|718.86|720.62|718.22|0
1655113810000|2022-06-13 09:50:10|721.58|719.18|721.26|718.86|721.69|719.29|721.26|718.86|0
1655113820000|2022-06-13 09:50:20|721.04|718.64|721.47|719.07|721.47|719.07|721.04|718.64|0
1655113830000|2022-06-13 09:50:30|720.83|718.43|720.83|718.43|720.83|718.43|720.62|718.22|0
1655113840000|2022-06-13 09:50:40|721.04|718.64|721.04|718.64|721.04|718.64|720.94|718.54|0
1655113850000|2022-06-13 09:50:50|720.94|718.54|720.83|718.43|720.94|718.54|720.83|718.43|0
1655113860000|2022-06-13 09:51:00|720.62|718.22|721.26|718.86|721.26|718.86|720.51|718.11|0
1655113870000|2022-06-13 09:51:10|721.15|718.75|721.15|718.75|721.15|718.75|721.04|718.64|0
1655113880000|2022-06-13 09:51:20|721.68|719.28|722.75|720.35|722.75|720.35|721.47|719.07|0
1655113890000|2022-06-13 09:51:30|722.97|720.57|722.87|720.47|722.97|720.57|722.75|720.35|0
1655113900000|2022-06-13 09:51:40|722.75|720.35|723.4|721|723.4|721|722.75|720.35|0
1655113910000|2022-06-13 09:51:50|723.29|720.89|722.75|720.35|723.4|721|722.75|720.35|0
1655113920000|2022-06-13 09:52:00|722.54|720.14|721.47|719.07|722.54|720.14|721.47|719.07|0
1655113930000|2022-06-13 09:52:10|721.8|719.4|722.33|719.93|722.54|720.14|721.8|719.4|0
1655113940000|2022-06-13 09:52:20|722.01|719.61|722.33|719.93|722.33|719.93|722.01|719.61|0
1655113950000|2022-06-13 09:52:30|721.8|719.4|722.65|720.25|722.97|720.57|721.47|719.07|0
1655113960000|2022-06-13 09:52:40|722.75|720.35|722.97|720.57|722.97|720.57|722.75|720.35|0
1655113970000|2022-06-13 09:52:50|722.75|720.35|722.87|720.47|722.87|720.47|722.44|720.04|0
1655113980000|2022-06-13 09:53:00|722.75|720.35|722.97|720.57|723.08|720.68|722.75|720.35|0
1655113990000|2022-06-13 09:53:10|723.4|721|722.97|720.57|723.4|721|722.97|720.57|0
1655114000000|2022-06-13 09:53:20|723.08|720.68|722.97|720.57|723.08|720.68|722.75|720.35|0
1655114010000|2022-06-13 09:53:30|722.65|720.25|723.4|721|723.4|721|722.65|720.25|0
1655114020000|2022-06-13 09:53:40|722.97|720.57|721.9|719.5|722.97|720.57|721.9|719.5|0
1655114030000|2022-06-13 09:53:50|722.11|719.71|722.75|720.35|722.75|720.35|722.11|719.71|0
1655114040000|2022-06-13 09:54:00|722.65|720.25|723.4|721|723.4|721|722.65|720.25|0
1655114050000|2022-06-13 09:54:10|723.29|720.89|723.18|720.78|723.4|721|723.08|720.68|0
1655114060000|2022-06-13 09:54:20|722.97|720.57|723.29|720.89|723.29|720.89|722.97|720.57|0
1655114070000|2022-06-13 09:54:30|723.18|720.78|722.86|720.46|723.18|720.78|722.86|720.46|0
1655114080000|2022-06-13 09:54:40|722.54|720.14|723.18|720.78|723.18|720.78|722.44|720.04|0
1655114090000|2022-06-13 09:54:50|723.08|720.68|722.97|720.57|723.08|720.68|722.75|720.35|0
1655114100000|2022-06-13 09:55:00|723.4|721|723.29|720.89|723.4|721|723.29|720.89|0
1655114110000|2022-06-13 09:55:10|723.08|720.68|723.72|721.32|723.72|721.32|723.08|720.68|0
1655114120000|2022-06-13 09:55:20|724.04|721.64|723.08|720.68|724.04|721.64|723.08|720.68|0
1655114130000|2022-06-13 09:55:30|722.54|720.14|722.65|720.25|722.65|720.25|722.33|719.93|0
1655114140000|2022-06-13 09:55:40|722.97|720.57|722.97|720.57|723.18|720.78|722.97|720.57|0
1655114150000|2022-06-13 09:55:50|723.18|720.78|723.08|720.68|723.18|720.78|723.08|720.68|0
1655114160000|2022-06-13 09:56:00|720.83|718.43|723.08|720.68|723.08|720.68|720.83|718.43|0
1655114170000|2022-06-13 09:56:10|723.18|720.78|723.82|721.42|725.11|722.71|723.18|720.78|0
1655114180000|2022-06-13 09:56:20|723.93|721.53|722.97|720.57|723.93|721.53|722.97|720.57|0
1655114190000|2022-06-13 09:56:30|722.75|720.35|722.75|720.35|722.75|720.35|722.75|720.35|0
1655114200000|2022-06-13 09:56:40|722.33|719.93|721.04|718.64|722.33|719.93|721.04|718.64|0
1655114210000|2022-06-13 09:56:50|721.26|718.86|719.02|716.62|721.79|719.39|719.02|716.62|0
1655114220000|2022-06-13 09:57:00|719.44|717.04|718.91|716.51|719.66|717.26|718.91|716.51|0
1655114230000|2022-06-13 09:57:10|719.12|716.72|719.12|716.72|719.33|716.93|719.12|716.72|0
1655114240000|2022-06-13 09:57:20|719.66|717.26|718.69|716.29|719.66|717.26|718.69|716.29|0
1655114250000|2022-06-13 09:57:30|718.48|716.08|719.44|717.04|719.44|717.04|718.48|716.08|0
1655114260000|2022-06-13 09:57:40|718.05|715.65|719.55|717.15|719.55|717.15|718.05|715.65|0
1655114270000|2022-06-13 09:57:50|719.44|717.04|719.76|717.36|719.76|717.36|719.33|716.93|0
1655114280000|2022-06-13 09:58:00|720.83|718.43|721.15|718.75|721.15|718.75|720.61|718.21|0
1655114290000|2022-06-13 09:58:10|721.04|718.64|718.48|716.08|721.04|718.64|718.48|716.08|0
1655114300000|2022-06-13 09:58:20|718.26|715.86|718.16|715.76|718.26|715.86|718.16|715.76|0
1655114310000|2022-06-13 09:58:30|718.26|715.86|718.69|716.29|718.69|716.29|718.26|715.86|0
1655114320000|2022-06-13 09:58:40|718.91|716.51|719.23|716.83|719.33|716.93|718.91|716.51|0
1655114330000|2022-06-13 09:58:50|718.91|716.51|718.91|716.51|719.33|716.93|718.91|716.51|0
1655114340000|2022-06-13 09:59:00|719.12|716.72|719.33|716.93|719.33|716.93|718.9|716.5|0
1655114350000|2022-06-13 09:59:10|719.66|717.26|719.97|717.57|719.97|717.57|719.55|717.15|0
1655114360000|2022-06-13 09:59:20|720.19|717.79|719.97|717.57|720.19|717.79|719.97|717.57|0
1655114370000|2022-06-13 09:59:30|719.87|717.47|719.76|717.36|719.87|717.47|719.55|717.15|0
1655114380000|2022-06-13 09:59:40|720.08|717.68|720.08|717.68|720.19|717.79|720.08|717.68|0
1655114390000|2022-06-13 09:59:50|719.87|717.47|719.76|717.36|719.87|717.47|719.55|717.15|0
1655114400000|2022-06-13 10:00:00|719.12|716.72|719.12|716.72|719.12|716.72|719.12|716.72|0
1655114410000|2022-06-13 10:00:10|718.9|716.5|719.76|717.36|719.76|717.36|718.9|716.5|0
1655114420000|2022-06-13 10:00:20|718.8|716.4|718.69|716.29|718.8|716.4|718.69|716.29|0
1655114430000|2022-06-13 10:00:30|718.48|716.08|718.05|715.65|718.48|716.08|718.05|715.65|0
1655114440000|2022-06-13 10:00:40|717.84|715.44|717.2|714.8|717.95|715.55|717.2|714.8|0
1655114450000|2022-06-13 10:00:50|717.84|715.44|718.26|715.86|718.26|715.86|717.84|715.44|0
1655114460000|2022-06-13 10:01:00|718.38|715.98|717.95|715.55|718.38|715.98|717.95|715.55|0
1655114470000|2022-06-13 10:01:10|718.16|715.76|719.55|717.15|719.55|717.15|718.16|715.76|0
1655114480000|2022-06-13 10:01:20|719.33|716.93|719.12|716.72|719.66|717.26|719.12|716.72|0
1655114490000|2022-06-13 10:01:30|718.9|716.5|719.12|716.72|719.12|716.72|718.9|716.5|0
1655114500000|2022-06-13 10:01:40|718.59|716.19|717.73|715.33|718.59|716.19|717.73|715.33|0
1655114510000|2022-06-13 10:01:50|718.48|716.08|719.54|717.14|719.54|717.14|718.48|716.08|0
1655114520000|2022-06-13 10:02:00|719.97|717.57|720.4|718|720.61|718.21|719.97|717.57|0
1655114530000|2022-06-13 10:02:10|720.83|718.43|720.61|718.21|721.04|718.64|720.61|718.21|0
1655114540000|2022-06-13 10:02:20|721.68|719.28|721.68|719.28|721.68|719.28|721.47|719.07|0
1655114550000|2022-06-13 10:02:30|721.47|719.07|720.72|718.32|721.68|719.28|720.61|718.21|0
1655114570000|2022-06-13 10:02:50|720.61|718.21|719.87|717.47|720.61|718.21|719.87|717.47|0
1655114580000|2022-06-13 10:03:00|719.97|717.57|720.08|717.68|720.08|717.68|719.97|717.57|0
1655114590000|2022-06-13 10:03:10|720.19|717.79|719.76|717.36|720.19|717.79|719.76|717.36|0
1655114600000|2022-06-13 10:03:20|719.87|717.47|719.76|717.36|719.97|717.57|719.76|717.36|0
1655114610000|2022-06-13 10:03:30|719.54|717.14|720.83|718.43|721.04|718.64|719.54|717.14|0
1655114620000|2022-06-13 10:03:40|721.25|718.85|720.94|718.54|721.25|718.85|720.94|718.54|0
1655114630000|2022-06-13 10:03:50|720.83|718.43|719.44|717.04|720.83|718.43|719.33|716.93|0
1655114640000|2022-06-13 10:04:00|719.54|717.14|719.33|716.93|719.54|717.14|719.12|716.72|0
1655114650000|2022-06-13 10:04:10|719.76|717.36|720.4|718|720.4|718|719.76|717.36|0
1655114660000|2022-06-13 10:04:20|720.19|717.79|719.97|717.57|720.19|717.79|719.97|717.57|0
1655114670000|2022-06-13 10:04:30|720.19|717.79|719.33|716.93|720.19|717.79|719.33|716.93|0
1655114680000|2022-06-13 10:04:40|719.01|716.61|718.9|716.5|719.01|716.61|718.9|716.5|0
1655114690000|2022-06-13 10:04:50|719.01|716.61|719.76|717.36|719.76|717.36|719.01|716.61|0
1655114700000|2022-06-13 10:05:00|719.97|717.57|719.66|717.26|720.61|718.21|719.66|717.26|0
1655114710000|2022-06-13 10:05:10|718.9|716.5|718.69|716.29|718.9|716.5|718.59|716.19|0
1655114720000|2022-06-13 10:05:20|718.37|715.97|718.48|716.08|718.59|716.19|718.26|715.86|0
1655114730000|2022-06-13 10:05:30|718.69|716.29|718.69|716.29|718.69|716.29|718.69|716.29|0
1655114740000|2022-06-13 10:05:40|718.48|716.08|719.01|716.61|719.01|716.61|718.48|716.08|0
1655114750000|2022-06-13 10:05:50|718.9|716.5|719.01|716.61|719.01|716.61|718.8|716.4|0
1655114760000|2022-06-13 10:06:00|718.9|716.5|718.69|716.29|719.01|716.61|718.69|716.29|0
1655114770000|2022-06-13 10:06:10|718.59|716.19|718.26|715.86|718.59|716.19|718.26|715.86|0
1655114780000|2022-06-13 10:06:20|718.05|715.65|717.73|715.33|718.05|715.65|717.73|715.33|0
1655114790000|2022-06-13 10:06:30|717.41|715.01|716.34|713.94|717.41|715.01|716.34|713.94|0
1655114800000|2022-06-13 10:06:40|716.56|714.16|716.24|713.84|716.56|714.16|716.24|713.84|0
1655114810000|2022-06-13 10:06:50|716.56|714.16|716.24|713.84|716.56|714.16|716.24|713.84|0
1655114820000|2022-06-13 10:07:00|716.34|713.94|717.2|714.8|717.2|714.8|716.34|713.94|0
1655114830000|2022-06-13 10:07:10|717.09|714.69|716.98|714.58|717.09|714.69|716.88|714.48|0
1655114840000|2022-06-13 10:07:20|716.88|714.48|717.31|714.91|717.41|715.01|716.88|714.48|0
1655114850000|2022-06-13 10:07:30|717.41|715.01|717.41|715.01|717.52|715.12|717.41|715.01|0
1655114860000|2022-06-13 10:07:40|717.62|715.22|717.41|715.01|717.84|715.44|717.41|715.01|0
1655114870000|2022-06-13 10:07:50|717.62|715.22|717.41|715.01|717.62|715.22|717.41|715.01|0
1655114880000|2022-06-13 10:08:00|717.95|715.55|716.56|714.16|717.95|715.55|716.56|714.16|0
1655114890000|2022-06-13 10:08:10|716.13|713.73|715.92|713.52|716.13|713.73|715.81|713.41|0
1655114900000|2022-06-13 10:08:20|715.7|713.3|716.13|713.73|716.13|713.73|715.7|713.3|0
1655114910000|2022-06-13 10:08:30|716.56|714.16|716.88|714.48|716.88|714.48|716.56|714.16|0
1655114920000|2022-06-13 10:08:40|716.98|714.58|716.56|714.16|716.98|714.58|716.56|714.16|0
1655114930000|2022-06-13 10:08:50|716.34|713.94|716.45|714.05|716.77|714.37|716.34|713.94|0
1655114940000|2022-06-13 10:09:00|716.34|713.94|716.77|714.37|716.98|714.58|716.34|713.94|0
1655114950000|2022-06-13 10:09:10|716.56|714.16|715.7|713.3|716.56|714.16|715.7|713.3|0
1655114960000|2022-06-13 10:09:20|715.6|713.2|715.6|713.2|715.7|713.3|715.6|713.2|0
1655114970000|2022-06-13 10:09:30|715.7|713.3|715.49|713.09|715.7|713.3|715.49|713.09|0
1655114980000|2022-06-13 10:09:40|715.7|713.3|715.28|712.88|715.7|713.3|715.28|712.88|0
1655114990000|2022-06-13 10:09:50|715.49|713.09|715.28|712.88|715.49|713.09|715.28|712.88|0
1655115000000|2022-06-13 10:10:00|715.06|712.66|714.85|712.45|715.06|712.66|714.85|712.45|0
1655115010000|2022-06-13 10:10:10|715.06|712.66|715.49|713.09|715.92|713.52|715.06|712.66|0
1655115020000|2022-06-13 10:10:20|715.28|712.88|715.28|712.88|715.28|712.88|715.28|712.88|0
1655115030000|2022-06-13 10:10:30|715.49|713.09|715.49|713.09|715.49|713.09|715.28|712.88|0
1655115040000|2022-06-13 10:10:40|715.7|713.3|715.81|713.41|715.92|713.52|715.7|713.3|0
1655115050000|2022-06-13 10:10:50|715.49|713.09|715.17|712.77|715.49|713.09|715.17|712.77|0
1655115060000|2022-06-13 10:11:00|714.85|712.45|715.28|712.88|715.49|713.09|714.85|712.45|0
1655115070000|2022-06-13 10:11:10|715.06|712.66|715.28|712.88|715.28|712.88|715.06|712.66|0
1655115080000|2022-06-13 10:11:20|715.49|713.09|714.64|712.24|715.49|713.09|714.64|712.24|0
1655115100000|2022-06-13 10:11:40|714.75|712.35|715.06|712.66|715.06|712.66|714.75|712.35|0
1655115110000|2022-06-13 10:11:50|714.75|712.35|714.75|712.35|714.75|712.35|714.75|712.35|0
1655115120000|2022-06-13 10:12:00|714.85|712.45|714.21|711.81|714.85|712.45|714.21|711.81|0
1655115130000|2022-06-13 10:12:10|714.42|712.02|714.21|711.81|714.42|712.02|714.21|711.81|0
1655115140000|2022-06-13 10:12:20|714.32|711.92|714.42|712.02|714.42|712.02|714.32|711.92|0
1655115150000|2022-06-13 10:12:30|714.53|712.13|714.53|712.13|714.64|712.24|714.53|712.13|0
1655115160000|2022-06-13 10:12:40|715.06|712.66|715.06|712.66|715.06|712.66|714.96|712.56|0
1655115170000|2022-06-13 10:12:50|715.91|713.51|715.28|712.88|715.91|713.51|715.28|712.88|0
1655115180000|2022-06-13 10:13:00|714.85|712.45|714.64|712.24|714.96|712.56|714.64|712.24|0
1655115190000|2022-06-13 10:13:10|714.96|712.56|714.42|712.02|714.96|712.56|714.42|712.02|0
1655115200000|2022-06-13 10:13:20|714.21|711.81|714.64|712.24|714.64|712.24|714.21|711.81|0
1655115210000|2022-06-13 10:13:30|714.42|712.02|714.21|711.81|714.42|712.02|714.21|711.81|0
1655115220000|2022-06-13 10:13:40|713.9|711.5|714.21|711.81|714.21|711.81|713.9|711.5|0
1655115230000|2022-06-13 10:13:50|714|711.6|714.42|712.02|714.42|712.02|714|711.6|0
1655115240000|2022-06-13 10:14:00|714.11|711.71|712.83|710.43|714.11|711.71|712.83|710.43|0
1655115250000|2022-06-13 10:14:10|712.72|710.32|713.57|711.17|713.57|711.17|712.72|710.32|0
1655115260000|2022-06-13 10:14:20|713.47|711.07|712.51|710.11|713.47|711.07|712.41|710.01|0
1655115270000|2022-06-13 10:14:30|712.72|710.32|713.78|711.38|713.78|711.38|712.72|710.32|0
1655115290000|2022-06-13 10:14:50|713.57|711.17|713.04|710.64|713.57|711.17|712.83|710.43|0
1655115300000|2022-06-13 10:15:00|713.36|710.96|713.78|711.38|713.78|711.38|713.36|710.96|0
1655115310000|2022-06-13 10:15:10|714.21|711.81|714.21|711.81|714.32|711.92|714.21|711.81|0
1655115320000|2022-06-13 10:15:20|713.68|711.28|714|711.6|714|711.6|713.68|711.28|0
1655115330000|2022-06-13 10:15:30|714.11|711.71|715.49|713.09|715.49|713.09|714|711.6|0
1655115340000|2022-06-13 10:15:40|715.27|712.87|714.85|712.45|715.49|713.09|714.85|712.45|0
1655115350000|2022-06-13 10:15:50|715.49|713.09|715.7|713.3|715.7|713.3|715.49|713.09|0
1655115360000|2022-06-13 10:16:00|715.6|713.2|716.13|713.73|716.13|713.73|715.6|713.2|0
1655115370000|2022-06-13 10:16:10|715.7|713.3|715.7|713.3|715.7|713.3|715.6|713.2|0
1655115380000|2022-06-13 10:16:20|715.49|713.09|715.06|712.66|715.49|713.09|715.06|712.66|0
1655115390000|2022-06-13 10:16:30|715.7|713.3|715.91|713.51|715.91|713.51|715.7|713.3|0
1655115400000|2022-06-13 10:16:40|716.13|713.73|717.19|714.79|717.19|714.79|716.13|713.73|0
1655115410000|2022-06-13 10:16:50|717.09|714.69|716.77|714.37|717.09|714.69|716.77|714.37|0
1655115420000|2022-06-13 10:17:00|716.66|714.26|717.41|715.01|717.52|715.12|716.66|714.26|0
1655115430000|2022-06-13 10:17:10|716.34|713.94|716.13|713.73|716.34|713.94|716.13|713.73|0
1655115440000|2022-06-13 10:17:20|715.7|713.3|715.6|713.2|715.91|713.51|715.6|713.2|0
1655115450000|2022-06-13 10:17:30|715.49|713.09|715.91|713.51|715.91|713.51|715.49|713.09|0
1655115460000|2022-06-13 10:17:40|716.13|713.73|716.77|714.37|716.77|714.37|716.13|713.73|0
1655115470000|2022-06-13 10:17:50|716.55|714.15|716.55|714.15|716.55|714.15|716.55|714.15|0
1655115480000|2022-06-13 10:18:00|716.45|714.05|716.77|714.37|716.77|714.37|716.45|714.05|0
1655115490000|2022-06-13 10:18:10|716.98|714.58|716.77|714.37|716.98|714.58|716.55|714.15|0
1655115500000|2022-06-13 10:18:20|716.55|714.15|716.88|714.48|716.88|714.48|716.55|714.15|0
1655115510000|2022-06-13 10:18:30|716.98|714.58|717.62|715.22|717.62|715.22|716.98|714.58|0
1655115520000|2022-06-13 10:18:40|717.83|715.43|717.62|715.22|717.83|715.43|717.62|715.22|0
1655115530000|2022-06-13 10:18:50|717.83|715.43|717.83|715.43|717.83|715.43|717.83|715.43|0
1655115540000|2022-06-13 10:19:00|717.62|715.22|716.98|714.58|717.62|715.22|716.88|714.48|0
1655115550000|2022-06-13 10:19:10|717.19|714.79|717.41|715.01|717.41|715.01|717.19|714.79|0
1655115560000|2022-06-13 10:19:20|717.62|715.22|717.62|715.22|717.62|715.22|717.62|715.22|0
1655115570000|2022-06-13 10:19:30|717.83|715.43|717.94|715.54|717.94|715.54|717.62|715.22|0
1655115580000|2022-06-13 10:19:40|718.26|715.86|716.66|714.26|718.26|715.86|716.66|714.26|0
1655115590000|2022-06-13 10:19:50|716.77|714.37|717.09|714.69|717.09|714.69|716.45|714.05|0
1655115600000|2022-06-13 10:20:00|717.19|714.79|717.62|715.22|717.62|715.22|717.19|714.79|0
1655115610000|2022-06-13 10:20:10|717.3|714.9|717.19|714.79|717.3|714.9|716.98|714.58|0
1655115620000|2022-06-13 10:20:20|717.41|715.01|717.09|714.69|717.41|715.01|717.09|714.69|0
1655115630000|2022-06-13 10:20:30|717.3|714.9|717.62|715.22|717.83|715.43|717.3|714.9|0
1655115640000|2022-06-13 10:20:40|717.83|715.43|718.05|715.65|718.05|715.65|717.83|715.43|0
1655115650000|2022-06-13 10:20:50|718.47|716.07|719.11|716.71|719.33|716.93|718.47|716.07|0
1655115660000|2022-06-13 10:21:00|718.9|716.5|719.33|716.93|719.33|716.93|718.9|716.5|0
1655115670000|2022-06-13 10:21:10|719.22|716.82|719.33|716.93|719.44|717.04|719.22|716.82|0
1655115680000|2022-06-13 10:21:20|718.69|716.29|717.94|715.54|718.69|716.29|717.52|715.12|0
1655115690000|2022-06-13 10:21:30|717.62|715.22|717.41|715.01|717.62|715.22|716.98|714.58|0
1655115700000|2022-06-13 10:21:40|717.09|714.69|717.19|714.79|717.19|714.79|716.98|714.58|0
1655115710000|2022-06-13 10:21:50|717.3|714.9|717.41|715.01|717.41|715.01|717.19|714.79|0
1655115720000|2022-06-13 10:22:00|716.98|714.58|716.88|714.48|717.41|715.01|716.88|714.48|0
1655115730000|2022-06-13 10:22:10|716.55|714.15|715.81|713.41|716.77|714.37|715.81|713.41|0
1655115740000|2022-06-13 10:22:20|715.7|713.3|715.6|713.2|715.7|713.3|715.49|713.09|0
1655115750000|2022-06-13 10:22:30|715.49|713.09|717.3|714.9|717.3|714.9|715.49|713.09|0
1655115760000|2022-06-13 10:22:40|717.41|715.01|717.19|714.79|717.41|715.01|716.98|714.58|0
1655115770000|2022-06-13 10:22:50|717.62|715.22|717.83|715.43|717.83|715.43|717.62|715.22|0
1655115780000|2022-06-13 10:23:00|718.26|715.86|718.58|716.18|718.58|716.18|718.26|715.86|0
1655115790000|2022-06-13 10:23:10|718.69|716.29|718.47|716.07|718.69|716.29|718.47|716.07|0
1655115800000|2022-06-13 10:23:20|718.05|715.65|718.26|715.86|718.26|715.86|717.62|715.22|0
1655115810000|2022-06-13 10:23:30|718.05|715.65|718.16|715.76|718.16|715.76|718.05|715.65|0
1655115820000|2022-06-13 10:23:40|718.05|715.65|717.83|715.43|718.05|715.65|717.83|715.43|0
1655115830000|2022-06-13 10:23:50|717.94|715.54|717.19|714.79|717.94|715.54|717.19|714.79|0
1655115850000|2022-06-13 10:24:10|717.41|715.01|718.16|715.76|718.16|715.76|717.4|715|0
1655115860000|2022-06-13 10:24:20|718.26|715.86|718.26|715.86|718.26|715.86|718.05|715.65|0
1655115870000|2022-06-13 10:24:30|717.94|715.54|717.83|715.43|717.94|715.54|717.73|715.33|0
1655115880000|2022-06-13 10:24:40|718.05|715.65|718.05|715.65|718.05|715.65|717.94|715.54|0
1655115890000|2022-06-13 10:24:50|718.04|715.64|718.26|715.86|718.26|715.86|717.19|714.79|0
1655115900000|2022-06-13 10:25:00|719.11|716.71|717.62|715.22|719.11|716.71|717.62|715.22|0
1655115910000|2022-06-13 10:25:10|717.4|715|717.52|715.12|717.62|715.22|717.4|715|0
1655115920000|2022-06-13 10:25:20|717.4|715|717.62|715.22|717.62|715.22|717.4|715|0
1655115930000|2022-06-13 10:25:30|717.83|715.43|717.4|715|717.83|715.43|717.4|715|0
1655115940000|2022-06-13 10:25:40|717.83|715.43|716.98|714.58|717.83|715.43|716.98|714.58|0
1655115950000|2022-06-13 10:25:50|717.19|714.79|717.4|715|717.4|715|717.19|714.79|0
1655115960000|2022-06-13 10:26:00|717.19|714.79|716.55|714.15|717.19|714.79|716.45|714.05|0
1655115970000|2022-06-13 10:26:10|715.91|713.51|716.02|713.62|716.02|713.62|715.49|713.09|0
1655115980000|2022-06-13 10:26:20|716.34|713.94|717.19|714.79|717.19|714.79|716.34|713.94|0
1655115990000|2022-06-13 10:26:30|716.98|714.58|717.19|714.79|717.4|715|716.98|714.58|0
1655116000000|2022-06-13 10:26:40|717.4|715|717.19|714.79|717.4|715|717.19|714.79|0
1655116010000|2022-06-13 10:26:50|717.3|714.9|717.52|715.12|717.62|715.22|717.3|714.9|0
1655116020000|2022-06-13 10:27:00|717.62|715.22|716.55|714.15|717.62|715.22|716.55|714.15|0
1655116030000|2022-06-13 10:27:10|716.12|713.72|716.98|714.58|716.98|714.58|716.12|713.72|0
1655116040000|2022-06-13 10:27:20|717.09|714.69|717.19|714.79|717.19|714.79|716.98|714.58|0
1655116050000|2022-06-13 10:27:30|717.09|714.69|716.98|714.58|717.09|714.69|716.98|714.58|0
1655116060000|2022-06-13 10:27:40|717.19|714.79|717.52|715.12|717.52|715.12|717.19|714.79|0
1655116070000|2022-06-13 10:27:50|717.4|715|716.98|714.58|717.4|715|716.98|714.58|0
1655116080000|2022-06-13 10:28:00|716.88|714.48|716.45|714.05|716.88|714.48|716.45|714.05|0
1655116090000|2022-06-13 10:28:10|716.55|714.15|716.98|714.58|716.98|714.58|716.24|713.84|0
1655116100000|2022-06-13 10:28:20|716.76|714.36|717.19|714.79|717.19|714.79|716.55|714.15|0
1655116110000|2022-06-13 10:28:30|717.4|715|717.4|715|717.4|715|717.19|714.79|0
1655116120000|2022-06-13 10:28:40|717.3|714.9|717.19|714.79|717.3|714.9|717.19|714.79|0
1655116130000|2022-06-13 10:28:50|716.76|714.36|716.76|714.36|716.76|714.36|716.55|714.15|0
1655116140000|2022-06-13 10:29:00|716.98|714.58|717.19|714.79|717.3|714.9|716.98|714.58|0
1655116150000|2022-06-13 10:29:10|717.3|714.9|716.98|714.58|717.3|714.9|716.98|714.58|0
1655116160000|2022-06-13 10:29:20|716.87|714.47|717.19|714.79|717.19|714.79|716.76|714.36|0
1655116170000|2022-06-13 10:29:30|717.62|715.22|717.4|715|717.62|715.22|717.4|715|0
1655116180000|2022-06-13 10:29:40|717.62|715.22|717.19|714.79|717.62|715.22|717.19|714.79|0
1655116190000|2022-06-13 10:29:50|717.09|714.69|717.51|715.11|717.83|715.43|717.09|714.69|0
1655116200000|2022-06-13 10:30:00|717.4|715|717.09|714.69|717.62|715.22|717.09|714.69|0
1655116210000|2022-06-13 10:30:10|717.19|714.79|717.83|715.43|717.83|715.43|717.19|714.79|0
1655116220000|2022-06-13 10:30:20|717.73|715.33|717.83|715.43|717.83|715.43|717.4|715|0
1655116230000|2022-06-13 10:30:30|717.73|715.33|717.83|715.43|717.83|715.43|717.62|715.22|0
1655116240000|2022-06-13 10:30:40|718.15|715.75|718.37|715.97|718.37|715.97|718.15|715.75|0
1655116250000|2022-06-13 10:30:50|718.47|716.07|718.04|715.64|718.47|716.07|718.04|715.64|0
1655116260000|2022-06-13 10:31:00|717.83|715.43|715.27|712.87|717.83|715.43|715.27|712.87|0
1655116270000|2022-06-13 10:31:10|715.17|712.77|715.48|713.08|715.48|713.08|715.17|712.77|0
1655116280000|2022-06-13 10:31:20|715.06|712.66|714.84|712.44|715.27|712.87|714.84|712.44|0
1655116290000|2022-06-13 10:31:30|714.74|712.34|715.27|712.87|715.27|712.87|714.74|712.34|0
1655116300000|2022-06-13 10:31:40|715.48|713.08|715.06|712.66|715.7|713.3|715.06|712.66|0
1655116310000|2022-06-13 10:31:50|715.27|712.87|714.21|711.81|715.27|712.87|714.21|711.81|0
1655116320000|2022-06-13 10:32:00|713.99|711.59|714.63|712.23|714.63|712.23|713.99|711.59|0
1655116330000|2022-06-13 10:32:10|714.84|712.44|715.48|713.08|715.48|713.08|714.84|712.44|0
1655116340000|2022-06-13 10:32:20|715.27|712.87|715.27|712.87|715.27|712.87|715.27|712.87|0
1655116350000|2022-06-13 10:32:30|715.91|713.51|716.34|713.94|716.55|714.15|715.91|713.51|0
1655116360000|2022-06-13 10:32:40|715.17|712.77|714.74|712.34|715.17|712.77|714.53|712.13|0
1655116370000|2022-06-13 10:32:50|714.63|712.23|714.84|712.44|714.84|712.44|714.63|712.23|0
1655116380000|2022-06-13 10:33:00|714.63|712.23|714.63|712.23|714.63|712.23|714.42|712.02|0
1655116390000|2022-06-13 10:33:10|714.21|711.81|714.63|712.23|714.84|712.44|714.21|711.81|0
1655116400000|2022-06-13 10:33:20|714.42|712.02|714.21|711.81|714.42|712.02|714.21|711.81|0
1655116410000|2022-06-13 10:33:30|713.89|711.49|713.78|711.38|713.89|711.49|713.46|711.06|0
1655116420000|2022-06-13 10:33:40|713.89|711.49|713.57|711.17|713.89|711.49|713.57|711.17|0
1655116430000|2022-06-13 10:33:50|713.35|710.95|713.46|711.06|713.46|711.06|713.35|710.95|0
1655116440000|2022-06-13 10:34:00|713.35|710.95|713.35|710.95|713.35|710.95|713.25|710.85|0
1655116450000|2022-06-13 10:34:10|713.04|710.64|713.57|711.17|713.57|711.17|713.04|710.64|0
1655116460000|2022-06-13 10:34:20|713.78|711.38|713.78|711.38|713.89|711.49|713.57|711.17|0
1655116470000|2022-06-13 10:34:30|713.57|711.17|713.14|710.74|713.57|711.17|713.14|710.74|0
1655116480000|2022-06-13 10:34:40|712.93|710.53|712.5|710.1|712.93|710.53|712.5|710.1|0
1655116490000|2022-06-13 10:34:50|712.4|710|712.72|710.32|712.72|710.32|712.4|710|0
1655116500000|2022-06-13 10:35:00|712.61|710.21|712.93|710.53|712.93|710.53|712.61|710.21|0
1655116510000|2022-06-13 10:35:10|713.04|710.64|713.04|710.64|713.25|710.85|712.93|710.53|0
1655116520000|2022-06-13 10:35:20|712.93|710.53|711.86|709.46|712.93|710.53|711.86|709.46|0
1655116530000|2022-06-13 10:35:30|711.65|709.25|712.5|710.1|712.5|710.1|711.65|709.25|0
1655116540000|2022-06-13 10:35:40|712.71|710.31|711.65|709.25|712.71|710.31|711.65|709.25|0
1655116550000|2022-06-13 10:35:50|711.86|709.46|712.08|709.68|712.08|709.68|711.86|709.46|0
1655116560000|2022-06-13 10:36:00|712.71|710.31|713.04|710.64|713.35|710.95|712.71|710.31|0
1655116570000|2022-06-13 10:36:10|713.14|710.74|714.2|711.8|714.42|712.02|713.14|710.74|0
1655116580000|2022-06-13 10:36:20|713.99|711.59|713.99|711.59|713.99|711.59|713.99|711.59|0
1655116590000|2022-06-13 10:36:30|713.78|711.38|712.93|710.53|713.78|711.38|712.93|710.53|0
1655116600000|2022-06-13 10:36:40|712.83|710.43|712.5|710.1|712.83|710.43|712.4|710|0
1655116610000|2022-06-13 10:36:50|711.86|709.46|712.08|709.68|712.08|709.68|711.65|709.25|0
1655116620000|2022-06-13 10:37:00|711.86|709.46|712.4|710|712.4|710|711.86|709.46|0
1655116630000|2022-06-13 10:37:10|713.14|710.74|713.78|711.38|713.78|711.38|713.14|710.74|0
1655116640000|2022-06-13 10:37:20|713.14|710.74|713.46|711.06|713.46|711.06|713.14|710.74|0
1655116650000|2022-06-13 10:37:30|713.78|711.38|713.78|711.38|713.78|711.38|713.14|710.74|0
1655116660000|2022-06-13 10:37:40|713.57|711.17|713.35|710.95|713.57|711.17|713.35|710.95|0
1655116670000|2022-06-13 10:37:50|713.14|710.74|713.14|710.74|713.14|710.74|713.14|710.74|0
1655116680000|2022-06-13 10:38:00|713.57|711.17|713.99|711.59|713.99|711.59|713.46|711.06|0
1655116690000|2022-06-13 10:38:10|714.2|711.8|714.63|712.23|714.63|712.23|714.2|711.8|0
1655116700000|2022-06-13 10:38:20|714.42|712.02|714.84|712.44|714.84|712.44|714.42|712.02|0
1655116710000|2022-06-13 10:38:30|714.63|712.23|714.84|712.44|714.84|712.44|714.42|712.02|0
1655116720000|2022-06-13 10:38:40|714.74|712.34|714.42|712.02|714.84|712.44|714.42|712.02|0
1655116730000|2022-06-13 10:38:50|714.63|712.23|715.17|712.77|715.17|712.77|714.53|712.13|0
1655116740000|2022-06-13 10:39:00|715.06|712.66|715.91|713.51|715.91|713.51|715.06|712.66|0
1655116750000|2022-06-13 10:39:10|715.81|713.41|715.48|713.08|715.91|713.51|715.48|713.08|0
1655116760000|2022-06-13 10:39:20|715.17|712.77|715.48|713.08|715.48|713.08|715.17|712.77|0
1655116770000|2022-06-13 10:39:30|716.33|713.93|716.33|713.93|716.66|714.26|716.12|713.72|0
1655116780000|2022-06-13 10:39:40|716.23|713.83|715.81|713.41|716.23|713.83|715.81|713.41|0
1655116790000|2022-06-13 10:39:50|715.48|713.08|715.48|713.08|715.7|713.3|715.48|713.08|0
1655116800000|2022-06-13 10:40:00|715.59|713.19|716.02|713.62|716.02|713.62|715.59|713.19|0
1655116810000|2022-06-13 10:40:10|715.91|713.51|715.7|713.3|715.91|713.51|715.48|713.08|0
1655116820000|2022-06-13 10:40:20|715.81|713.41|715.91|713.51|715.91|713.51|715.81|713.41|0
1655116830000|2022-06-13 10:40:30|715.7|713.3|715.7|713.3|715.7|713.3|715.48|713.08|0
1655116840000|2022-06-13 10:40:40|715.38|712.98|715.38|712.98|715.38|712.98|715.27|712.87|0
1655116850000|2022-06-13 10:40:50|715.27|712.87|714.84|712.44|715.27|712.87|714.84|712.44|0
1655116860000|2022-06-13 10:41:00|714.74|712.34|714.84|712.44|714.84|712.44|714.63|712.23|0
1655116870000|2022-06-13 10:41:10|714.53|712.13|713.99|711.59|714.53|712.13|713.99|711.59|0
1655116880000|2022-06-13 10:41:20|714.63|712.23|715.48|713.08|715.48|713.08|714.63|712.23|0
1655116890000|2022-06-13 10:41:30|715.17|712.77|714.42|712.02|715.27|712.87|714.42|712.02|0
1655116900000|2022-06-13 10:41:40|714.53|712.13|713.99|711.59|714.53|712.13|713.99|711.59|0
1655116910000|2022-06-13 10:41:50|713.78|711.38|713.14|710.74|713.78|711.38|713.14|710.74|0
1655116920000|2022-06-13 10:42:00|713.25|710.85|713.78|711.38|714.2|711.8|713.14|710.74|0
1655116930000|2022-06-13 10:42:10|714.2|711.8|713.78|711.38|714.42|712.02|713.68|711.28|0
1655116940000|2022-06-13 10:42:20|713.89|711.49|713.89|711.49|713.89|711.49|713.89|711.49|0
1655116950000|2022-06-13 10:42:30|713.99|711.59|713.99|711.59|713.99|711.59|713.89|711.49|0
1655116960000|2022-06-13 10:42:40|713.89|711.49|713.99|711.59|713.99|711.59|713.78|711.38|0
1655116970000|2022-06-13 10:42:50|713.89|711.49|714.2|711.8|714.2|711.8|713.89|711.49|0
1655116980000|2022-06-13 10:43:00|714.63|712.23|713.68|711.28|714.95|712.55|713.56|711.16|0
1655116990000|2022-06-13 10:43:10|713.56|711.16|713.35|710.95|713.56|711.16|713.35|710.95|0
1655117000000|2022-06-13 10:43:20|713.46|711.06|713.35|710.95|713.46|711.06|713.35|710.95|0
1655117010000|2022-06-13 10:43:30|713.56|711.16|712.93|710.53|713.56|711.16|712.93|710.53|0
1655117020000|2022-06-13 10:43:40|713.14|710.74|713.35|710.95|713.35|710.95|713.14|710.74|0
1655117030000|2022-06-13 10:43:50|712.5|710.1|713.25|710.85|713.25|710.85|712.5|710.1|0
1655117040000|2022-06-13 10:44:00|713.14|710.74|712.5|710.1|713.25|710.85|712.5|710.1|0
1655117050000|2022-06-13 10:44:10|712.61|710.21|712.61|710.21|712.61|710.21|712.5|710.1|0
1655117060000|2022-06-13 10:44:20|712.71|710.31|713.35|710.95|713.35|710.95|712.71|710.31|0
1655117070000|2022-06-13 10:44:30|711.86|709.46|711.65|709.25|711.86|709.46|711.65|709.25|0
1655117080000|2022-06-13 10:44:40|711.76|709.36|711.97|709.57|711.97|709.57|711.76|709.36|0
1655117090000|2022-06-13 10:44:50|711.86|709.46|712.07|709.67|712.07|709.67|711.76|709.36|0
1655117100000|2022-06-13 10:45:00|712.29|709.89|712.82|710.42|713.25|710.85|712.29|709.89|0
1655117110000|2022-06-13 10:45:10|712.71|710.31|713.25|710.85|713.25|710.85|712.71|710.31|0
1655117120000|2022-06-13 10:45:20|713.14|710.74|712.5|710.1|713.14|710.74|712.5|710.1|0
1655117130000|2022-06-13 10:45:30|712.18|709.78|711.86|709.46|712.29|709.89|711.86|709.46|0
1655117140000|2022-06-13 10:45:40|711.97|709.57|712.5|710.1|712.5|710.1|711.97|709.57|0
1655117150000|2022-06-13 10:45:50|712.29|709.89|712.61|710.21|712.61|710.21|712.18|709.78|0
1655117160000|2022-06-13 10:46:00|712.71|710.31|712.61|710.21|712.71|710.31|712.5|710.1|0
1655117170000|2022-06-13 10:46:10|712.29|709.89|712.29|709.89|712.29|709.89|712.29|709.89|0
1655117180000|2022-06-13 10:46:20|712.07|709.67|711.86|709.46|712.07|709.67|711.86|709.46|0
1655117190000|2022-06-13 10:46:30|711.97|709.57|712.71|710.31|712.71|710.31|711.97|709.57|0
1655117200000|2022-06-13 10:46:40|713.04|710.64|714.42|712.02|714.42|712.02|713.04|710.64|0
1655117210000|2022-06-13 10:46:50|714.31|711.91|714.42|712.02|714.42|712.02|714.31|711.91|0
1655117220000|2022-06-13 10:47:00|714.2|711.8|714.42|712.02|714.53|712.13|714.2|711.8|0
1655117230000|2022-06-13 10:47:10|714.31|711.91|713.99|711.59|714.31|711.91|713.99|711.59|0
1655117240000|2022-06-13 10:47:20|714.2|711.8|713.99|711.59|714.2|711.8|713.99|711.59|0
1655117250000|2022-06-13 10:47:30|714.2|711.8|714.1|711.7|714.2|711.8|714.1|711.7|0
1655117260000|2022-06-13 10:47:40|713.99|711.59|714.1|711.7|714.1|711.7|713.99|711.59|0
1655117270000|2022-06-13 10:47:50|713.99|711.59|714.2|711.8|714.2|711.8|713.99|711.59|0
1655117280000|2022-06-13 10:48:00|714.42|712.02|714.53|712.13|714.63|712.23|714.41|712.01|0
1655117290000|2022-06-13 10:48:10|714.41|712.01|714.63|712.23|714.63|712.23|714.41|712.01|0
1655117300000|2022-06-13 10:48:20|714.74|712.34|715.05|712.65|715.27|712.87|714.74|712.34|0
1655117310000|2022-06-13 10:48:30|715.16|712.76|715.27|712.87|715.48|713.08|715.05|712.65|0
1655117320000|2022-06-13 10:48:40|715.16|712.76|716.44|714.04|716.44|714.04|715.16|712.76|0
1655117330000|2022-06-13 10:48:50|716.23|713.83|715.48|713.08|716.33|713.93|715.48|713.08|0
1655117340000|2022-06-13 10:49:00|715.38|712.98|714.84|712.44|715.38|712.98|714.84|712.44|0
1655117350000|2022-06-13 10:49:10|715.05|712.65|715.69|713.29|715.69|713.29|715.05|712.65|0
1655117360000|2022-06-13 10:49:20|715.27|712.87|715.48|713.08|715.48|713.08|715.27|712.87|0
1655117370000|2022-06-13 10:49:30|715.16|712.76|715.27|712.87|715.48|713.08|715.16|712.76|0
1655117380000|2022-06-13 10:49:40|715.48|713.08|715.48|713.08|715.69|713.29|715.48|713.08|0
1655117390000|2022-06-13 10:49:50|715.27|712.87|715.27|712.87|715.27|712.87|715.27|712.87|0
1655117400000|2022-06-13 10:50:00|715.48|713.08|715.48|713.08|715.48|713.08|715.27|712.87|0
1655117410000|2022-06-13 10:50:10|715.27|712.87|715.27|712.87|715.27|712.87|714.74|712.34|0
1655117420000|2022-06-13 10:50:20|715.69|713.29|716.55|714.15|716.55|714.15|715.69|713.29|0
1655117430000|2022-06-13 10:50:30|716.23|713.83|715.69|713.29|716.23|713.83|715.69|713.29|0
1655117440000|2022-06-13 10:50:40|715.8|713.4|715.38|712.98|715.91|713.51|715.38|712.98|0
1655117450000|2022-06-13 10:50:50|715.48|713.08|715.59|713.19|715.59|713.19|715.38|712.98|0
1655117460000|2022-06-13 10:51:00|715.16|712.76|715.16|712.76|715.16|712.76|715.16|712.76|0
1655117470000|2022-06-13 10:51:10|715.27|712.87|715.38|712.98|715.38|712.98|715.16|712.76|0
1655117480000|2022-06-13 10:51:20|715.05|712.65|715.48|713.08|715.48|713.08|715.05|712.65|0
1655117490000|2022-06-13 10:51:30|715.27|712.87|715.27|712.87|715.48|713.08|715.27|712.87|0
1655117500000|2022-06-13 10:51:40|715.38|712.98|715.48|713.08|715.59|713.19|715.38|712.98|0
1655117510000|2022-06-13 10:51:50|715.59|713.19|715.16|712.76|715.59|713.19|714.84|712.44|0
1655117520000|2022-06-13 10:52:00|715.05|712.65|715.48|713.08|715.48|713.08|715.05|712.65|0
1655117530000|2022-06-13 10:52:10|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1655117540000|2022-06-13 10:52:20|715.48|713.08|714.84|712.44|715.48|713.08|714.84|712.44|0
1655117550000|2022-06-13 10:52:30|714.63|712.23|714.41|712.01|714.63|712.23|714.41|712.01|0
1655117560000|2022-06-13 10:52:40|714.2|711.8|714.63|712.23|714.63|712.23|714.2|711.8|0
1655117570000|2022-06-13 10:52:50|714.84|712.44|714.84|712.44|714.84|712.44|714.63|712.23|0
1655117580000|2022-06-13 10:53:00|714.41|712.01|715.38|712.98|715.38|712.98|714.2|711.8|0
1655117590000|2022-06-13 10:53:10|715.48|713.08|713.35|710.95|715.48|713.08|713.35|710.95|0
1655117600000|2022-06-13 10:53:20|713.14|710.74|712.92|710.52|713.14|710.74|712.92|710.52|0
1655117610000|2022-06-13 10:53:30|712.29|709.89|713.46|711.06|713.46|711.06|712.29|709.89|0
1655117620000|2022-06-13 10:53:40|713.67|711.27|712.61|710.21|713.67|711.27|712.61|710.21|0
1655117630000|2022-06-13 10:53:50|712.29|709.89|712.18|709.78|712.29|709.89|711.97|709.57|0
1655117640000|2022-06-13 10:54:00|712.07|709.67|712.61|710.21|712.61|710.21|712.07|709.67|0
1655117650000|2022-06-13 10:54:10|712.4|710|712.18|709.78|712.4|710|712.07|709.67|0
1655117660000|2022-06-13 10:54:20|712.5|710.1|712.28|709.88|712.71|710.31|712.28|709.88|0
1655117670000|2022-06-13 10:54:30|712.07|709.67|712.07|709.67|712.28|709.88|712.07|709.67|0
1655117680000|2022-06-13 10:54:40|711.97|709.57|711.97|709.57|712.07|709.67|711.97|709.57|0
1655117690000|2022-06-13 10:54:50|711.86|709.46|712.28|709.88|712.28|709.88|711.86|709.46|0
1655117700000|2022-06-13 10:55:00|712.18|709.78|712.07|709.67|712.4|710|712.07|709.67|0
1655117710000|2022-06-13 10:55:10|712.18|709.78|711.76|709.36|712.18|709.78|711.76|709.36|0
1655117720000|2022-06-13 10:55:20|711.86|709.46|712.28|709.88|712.28|709.88|711.86|709.46|0
1655117730000|2022-06-13 10:55:30|712.18|709.78|712.07|709.67|712.18|709.78|711.97|709.57|0
1655117740000|2022-06-13 10:55:40|711.86|709.46|711.65|709.25|711.86|709.46|711.65|709.25|0
1655117750000|2022-06-13 10:55:50|711.86|709.46|712.5|710.1|712.5|710.1|711.86|709.46|0
1655117760000|2022-06-13 10:56:00|712.28|709.88|712.07|709.67|712.28|709.88|712.07|709.67|0
1655117770000|2022-06-13 10:56:10|711.86|709.46|712.71|710.31|712.71|710.31|711.86|709.46|0
1655117780000|2022-06-13 10:56:20|712.92|710.52|713.77|711.37|713.77|711.37|712.92|710.52|0
1655117790000|2022-06-13 10:56:30|714.31|711.91|712.71|710.31|714.31|711.91|712.71|710.31|0
1655117800000|2022-06-13 10:56:40|712.61|710.21|712.61|710.21|712.61|710.21|712.61|710.21|0
1655117810000|2022-06-13 10:56:50|712.39|709.99|712.82|710.42|712.82|710.42|712.28|709.88|0
1655117820000|2022-06-13 10:57:00|713.14|710.74|714.41|712.01|714.41|712.01|713.03|710.63|0
1655117830000|2022-06-13 10:57:10|714.63|712.23|714.84|712.44|714.84|712.44|714.63|712.23|0
1655117840000|2022-06-13 10:57:20|714.63|712.23|715.26|712.86|715.26|712.86|714.63|712.23|0
1655117850000|2022-06-13 10:57:30|715.38|712.98|715.05|712.65|715.48|713.08|715.05|712.65|0
1655117860000|2022-06-13 10:57:40|714.63|712.23|714.63|712.23|714.63|712.23|714.41|712.01|0
1655117870000|2022-06-13 10:57:50|715.38|712.98|715.05|712.65|715.48|713.08|715.05|712.65|0
1655117880000|2022-06-13 10:58:00|715.48|713.08|715.48|713.08|715.48|713.08|715.38|712.98|0
1655117890000|2022-06-13 10:58:10|715.38|712.98|714.84|712.44|715.38|712.98|714.84|712.44|0
1655117900000|2022-06-13 10:58:20|715.05|712.65|715.05|712.65|715.05|712.65|715.05|712.65|0
1655117910000|2022-06-13 10:58:30|715.16|712.76|715.26|712.86|715.48|713.08|715.16|712.76|0
1655117920000|2022-06-13 10:58:40|715.48|713.08|715.69|713.29|715.69|713.29|715.48|713.08|0
1655117930000|2022-06-13 10:58:50|714.41|712.01|714.52|712.12|714.63|712.23|714.41|712.01|0
1655117940000|2022-06-13 10:59:00|714.41|712.01|715.38|712.98|715.38|712.98|714.41|712.01|0
1655117950000|2022-06-13 10:59:10|715.48|713.08|715.8|713.4|715.8|713.4|715.48|713.08|0
1655117960000|2022-06-13 10:59:20|715.38|712.98|715.69|713.29|715.69|713.29|715.38|712.98|0
1655117970000|2022-06-13 10:59:30|714.41|712.01|715.26|712.86|715.26|712.86|714.41|712.01|0
1655117980000|2022-06-13 10:59:40|715.59|713.19|715.26|712.86|715.59|713.19|715.26|712.86|0
1655117990000|2022-06-13 10:59:50|715.16|712.76|714.95|712.55|715.16|712.76|714.95|712.55|0
1655118000000|2022-06-13 11:00:00|713.56|711.16|712.82|710.42|713.56|711.16|712.82|710.42|0
1655118010000|2022-06-13 11:00:10|713.56|711.16|713.56|711.16|713.77|711.37|713.13|710.73|0
1655118020000|2022-06-13 11:00:20|713.67|711.27|712.28|709.88|713.67|711.27|712.28|709.88|0
1655118030000|2022-06-13 11:00:30|712.18|709.78|712.18|709.78|712.18|709.78|711.97|709.57|0
1655118040000|2022-06-13 11:00:40|711.86|709.46|711.97|709.57|711.97|709.57|711.65|709.25|0
1655118050000|2022-06-13 11:00:50|711.65|709.25|711.65|709.25|711.65|709.25|711.43|709.03|0
1655118060000|2022-06-13 11:01:00|711.86|709.46|712.5|710.1|712.5|710.1|711.86|709.46|0
1655118070000|2022-06-13 11:01:10|712.71|710.31|712.5|710.1|712.92|710.52|712.39|709.99|0
1655118080000|2022-06-13 11:01:20|712.61|710.21|712.5|710.1|712.71|710.31|712.5|710.1|0
1655118090000|2022-06-13 11:01:30|712.28|709.88|712.39|709.99|712.39|709.99|711.65|709.25|0
1655118100000|2022-06-13 11:01:40|712.5|710.1|712.18|709.78|712.5|710.1|712.18|709.78|0
1655118110000|2022-06-13 11:01:50|712.07|709.67|712.5|710.1|712.5|710.1|712.07|709.67|0
1655118120000|2022-06-13 11:02:00|712.61|710.21|712.5|710.1|713.03|710.63|712.07|709.67|0
1655118130000|2022-06-13 11:02:10|712.28|709.88|712.18|709.78|712.28|709.88|712.07|709.67|0
1655118140000|2022-06-13 11:02:20|712.28|709.88|712.39|709.99|712.39|709.99|712.28|709.88|0
1655118150000|2022-06-13 11:02:30|712.28|709.88|711.97|709.57|712.28|709.88|711.97|709.57|0
1655118160000|2022-06-13 11:02:40|711.86|709.46|711.86|709.46|712.07|709.67|711.86|709.46|0
1655118170000|2022-06-13 11:02:50|711.64|709.24|711.64|709.24|711.64|709.24|711.43|709.03|0
1655118180000|2022-06-13 11:03:00|711.54|709.14|711.64|709.24|711.86|709.46|711.54|709.14|0
1655118190000|2022-06-13 11:03:10|711.43|709.03|711.33|708.93|711.43|709.03|711.33|708.93|0
1655118200000|2022-06-13 11:03:20|711.43|709.03|711.12|708.72|711.43|709.03|711.12|708.72|0
1655118210000|2022-06-13 11:03:30|711.01|708.61|710.37|707.97|711.01|708.61|710.37|707.97|0
1655118220000|2022-06-13 11:03:40|710.27|707.87|710.37|707.97|710.58|708.18|710.27|707.87|0
1655118230000|2022-06-13 11:03:50|710.79|708.39|710.16|707.76|710.79|708.39|710.16|707.76|0
1655118240000|2022-06-13 11:04:00|709.52|707.12|709.52|707.12|709.52|707.12|709.42|707.02|0
1655118250000|2022-06-13 11:04:10|709.63|707.23|710.05|707.65|710.05|707.65|709.63|707.23|0
1655118260000|2022-06-13 11:04:20|710.16|707.76|709.52|707.12|710.16|707.76|709.52|707.12|0
1655118270000|2022-06-13 11:04:30|709.63|707.23|709.63|707.23|709.73|707.33|709.42|707.02|0
1655118280000|2022-06-13 11:04:40|709.73|707.33|709.09|706.69|709.73|707.33|709.09|706.69|0
1655118290000|2022-06-13 11:04:50|709.73|707.33|710.05|707.65|710.37|707.97|709.73|707.33|0
1655118300000|2022-06-13 11:05:00|709.94|707.54|710.27|707.87|710.48|708.08|709.94|707.54|0
1655118310000|2022-06-13 11:05:10|710.37|707.97|709.94|707.54|710.37|707.97|709.73|707.33|0
1655118320000|2022-06-13 11:05:20|709.52|707.12|709.84|707.44|709.84|707.44|709.52|707.12|0
1655118330000|2022-06-13 11:05:30|709.94|707.54|709.94|707.54|710.37|707.97|709.94|707.54|0
1655118340000|2022-06-13 11:05:40|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1655118350000|2022-06-13 11:05:50|709.84|707.44|709.31|706.91|709.84|707.44|709.31|706.91|0
1655118360000|2022-06-13 11:06:00|708.88|706.48|708.88|706.48|708.88|706.48|708.88|706.48|0
1655118370000|2022-06-13 11:06:10|709.31|706.91|709.73|707.33|709.84|707.44|709.31|706.91|0
1655118380000|2022-06-13 11:06:20|710.48|708.08|710.69|708.29|711.22|708.82|710.48|708.08|0
1655118390000|2022-06-13 11:06:30|710.58|708.18|711.22|708.82|711.22|708.82|710.58|708.18|0
1655118400000|2022-06-13 11:06:40|710.79|708.39|710.37|707.97|710.79|708.39|710.37|707.97|0
1655118410000|2022-06-13 11:06:50|710.27|707.87|710.27|707.87|710.37|707.97|710.16|707.76|0
1655118420000|2022-06-13 11:07:00|710.16|707.76|710.37|707.97|710.37|707.97|710.16|707.76|0
1655118430000|2022-06-13 11:07:10|710.58|708.18|710.37|707.97|710.58|708.18|710.37|707.97|0
1655118440000|2022-06-13 11:07:20|710.48|708.08|711.64|709.24|711.64|709.24|710.48|708.08|0
1655118450000|2022-06-13 11:07:30|711.33|708.93|711.22|708.82|711.33|708.93|711.22|708.82|0
1655118460000|2022-06-13 11:07:40|711.12|708.72|711.97|709.57|711.97|709.57|711.12|708.72|0
1655118470000|2022-06-13 11:07:50|711.64|709.24|711.75|709.35|711.75|709.35|711.64|709.24|0
1655118480000|2022-06-13 11:08:00|711.64|709.24|711.64|709.24|711.86|709.46|711.64|709.24|0
1655118490000|2022-06-13 11:08:10|711.54|709.14|712.28|709.88|712.28|709.88|711.54|709.14|0
1655118500000|2022-06-13 11:08:20|712.07|709.67|712.18|709.78|712.18|709.78|712.07|709.67|0
1655118510000|2022-06-13 11:08:30|712.28|709.88|712.71|710.31|712.71|710.31|712.28|709.88|0
1655118520000|2022-06-13 11:08:40|712.49|710.09|712.28|709.88|712.49|710.09|712.28|709.88|0
1655118530000|2022-06-13 11:08:50|712.39|709.99|712.71|710.31|712.71|710.31|712.39|709.99|0
1655118540000|2022-06-13 11:09:00|712.92|710.52|713.13|710.73|713.13|710.73|712.92|710.52|0
1655118550000|2022-06-13 11:09:10|712.92|710.52|713.13|710.73|713.13|710.73|712.71|710.31|0
1655118560000|2022-06-13 11:09:20|712.92|710.52|713.67|711.27|713.67|711.27|712.92|710.52|0
1655118570000|2022-06-13 11:09:30|713.77|711.37|715.05|712.65|715.05|712.65|713.77|711.37|0
1655118580000|2022-06-13 11:09:40|714.84|712.44|713.77|711.37|714.84|712.44|713.77|711.37|0
1655118590000|2022-06-13 11:09:50|713.98|711.58|714.41|712.01|714.41|712.01|713.98|711.58|0
1655118600000|2022-06-13 11:10:00|714.2|711.8|715.16|712.76|715.16|712.76|714.2|711.8|0
1655118610000|2022-06-13 11:10:10|715.26|712.86|715.37|712.97|715.47|713.07|715.26|712.86|0
1655118620000|2022-06-13 11:10:20|715.9|713.5|716.01|713.61|716.01|713.61|715.9|713.5|0
1655118630000|2022-06-13 11:10:30|716.11|713.71|715.69|713.29|716.11|713.71|715.69|713.29|0
1655118640000|2022-06-13 11:10:40|715.59|713.19|715.69|713.29|715.69|713.29|715.59|713.19|0
1655118650000|2022-06-13 11:10:50|715.9|713.5|716.11|713.71|716.11|713.71|715.9|713.5|0
1655118660000|2022-06-13 11:11:00|716.33|713.93|716.33|713.93|716.54|714.14|716.33|713.93|0
1655118670000|2022-06-13 11:11:10|716.11|713.71|716.11|713.71|716.11|713.71|716.11|713.71|0
1655118680000|2022-06-13 11:11:20|716.33|713.93|716.33|713.93|716.33|713.93|716.11|713.71|0
1655118690000|2022-06-13 11:11:30|716.54|714.14|716.65|714.25|716.65|714.25|716.33|713.93|0
1655118700000|2022-06-13 11:11:40|716.54|714.14|716.01|713.61|716.54|714.14|716.01|713.61|0
1655118710000|2022-06-13 11:11:50|715.9|713.5|715.05|712.65|715.9|713.5|715.05|712.65|0
1655118720000|2022-06-13 11:12:00|714.95|712.55|715.59|713.19|715.59|713.19|714.95|712.55|0
1655118730000|2022-06-13 11:12:10|715.47|713.07|715.59|713.19|715.59|713.19|715.47|713.07|0
1655118740000|2022-06-13 11:12:20|715.69|713.29|715.69|713.29|715.69|713.29|715.69|713.29|0
1655118750000|2022-06-13 11:12:30|715.8|713.4|714.84|712.44|715.8|713.4|714.84|712.44|0
1655118760000|2022-06-13 11:12:40|715.26|712.86|715.26|712.86|715.26|712.86|715.05|712.65|0
1655118770000|2022-06-13 11:12:50|715.47|713.07|715.47|713.07|715.47|713.07|715.16|712.76|0
1655118780000|2022-06-13 11:13:00|716.01|713.61|716.54|714.14|716.54|714.14|716.01|713.61|0
1655118790000|2022-06-13 11:13:10|716.65|714.25|717.08|714.68|717.72|715.32|716.65|714.25|0
1655118800000|2022-06-13 11:13:20|717.39|714.99|716.33|713.93|717.39|714.99|715.9|713.5|0
1655118810000|2022-06-13 11:13:30|716.11|713.71|716.65|714.25|716.75|714.35|716.11|713.71|0
1655118820000|2022-06-13 11:13:40|716.54|714.14|716.33|713.93|716.75|714.35|716.33|713.93|0
1655118830000|2022-06-13 11:13:50|715.8|713.4|715.47|713.07|715.8|713.4|715.47|713.07|0
1655118840000|2022-06-13 11:14:00|715.69|713.29|715.37|712.97|715.69|713.29|715.37|712.97|0
1655118850000|2022-06-13 11:14:10|715.69|713.29|716.11|713.71|716.11|713.71|715.47|713.07|0
1655118860000|2022-06-13 11:14:20|716.54|714.14|716.75|714.35|716.75|714.35|716.54|714.14|0
1655118870000|2022-06-13 11:14:30|717.18|714.78|716.54|714.14|717.18|714.78|716.54|714.14|0
1655118880000|2022-06-13 11:14:40|716.75|714.35|716.54|714.14|716.86|714.46|716.54|714.14|0
1655118890000|2022-06-13 11:14:50|716.33|713.93|715.69|713.29|716.33|713.93|715.69|713.29|0
1655118900000|2022-06-13 11:15:00|715.9|713.5|715.26|712.86|715.9|713.5|715.26|712.86|0
1655118910000|2022-06-13 11:15:10|715.05|712.65|714.83|712.43|715.05|712.65|714.83|712.43|0
1655118920000|2022-06-13 11:15:20|715.37|712.97|713.98|711.58|715.37|712.97|713.98|711.58|0
1655118930000|2022-06-13 11:15:30|713.88|711.48|714.83|712.43|714.83|712.43|713.88|711.48|0
1655118940000|2022-06-13 11:15:40|714.95|712.55|713.98|711.58|714.95|712.55|713.77|711.37|0
1655118950000|2022-06-13 11:15:50|713.56|711.16|713.77|711.37|713.98|711.58|713.56|711.16|0
1655118960000|2022-06-13 11:16:00|714.09|711.69|714.2|711.8|714.2|711.8|713.98|711.58|0
1655118970000|2022-06-13 11:16:10|715.05|712.65|715.47|713.07|715.47|713.07|715.05|712.65|0
1655118980000|2022-06-13 11:16:20|715.26|712.86|714.83|712.43|715.26|712.86|714.62|712.22|0
1655118990000|2022-06-13 11:16:30|714.73|712.33|714.83|712.43|714.83|712.43|714.73|712.33|0
1655119000000|2022-06-13 11:16:40|714.62|712.22|714.41|712.01|714.73|712.33|714.41|712.01|0
1655119010000|2022-06-13 11:16:50|713.98|711.58|714.52|712.12|714.52|712.12|713.98|711.58|0
1655119020000|2022-06-13 11:17:00|714.41|712.01|712.7|710.3|714.41|712.01|712.7|710.3|0
1655119030000|2022-06-13 11:17:10|712.6|710.2|712.92|710.52|713.13|710.73|712.6|710.2|0
1655119040000|2022-06-13 11:17:20|713.03|710.63|714.52|712.12|714.52|712.12|713.03|710.63|0
1655119050000|2022-06-13 11:17:30|715.05|712.65|714.94|712.54|715.37|712.97|714.94|712.54|0
1655119060000|2022-06-13 11:17:40|714.83|712.43|715.47|713.07|715.47|713.07|714.83|712.43|0
1655119070000|2022-06-13 11:17:50|715.37|712.97|715.05|712.65|715.47|713.07|715.05|712.65|0
1655119080000|2022-06-13 11:18:00|714.31|711.91|714.41|712.01|714.62|712.22|714.31|711.91|0
1655119090000|2022-06-13 11:18:10|714.19|711.79|714.19|711.79|714.41|712.01|714.19|711.79|0
1655119100000|2022-06-13 11:18:20|714.31|711.91|714.19|711.79|714.31|711.91|714.19|711.79|0
1655119110000|2022-06-13 11:18:30|714.52|712.12|714.73|712.33|714.94|712.54|714.52|712.12|0
1655119120000|2022-06-13 11:18:40|714.83|712.43|714.94|712.54|714.94|712.54|714.83|712.43|0
1655119130000|2022-06-13 11:18:50|715.26|712.86|715.47|713.07|715.47|713.07|715.26|712.86|0
1655119140000|2022-06-13 11:19:00|715.58|713.18|715.8|713.4|715.8|713.4|715.37|712.97|0
1655119150000|2022-06-13 11:19:10|715.58|713.18|715.37|712.97|715.58|713.18|715.26|712.86|0
1655119160000|2022-06-13 11:19:20|715.47|713.07|715.69|713.29|715.8|713.4|715.47|713.07|0
1655119170000|2022-06-13 11:19:30|716.22|713.82|716.65|714.25|716.65|714.25|716.22|713.82|0
1655119180000|2022-06-13 11:19:40|716.54|714.14|716.33|713.93|716.75|714.35|716.33|713.93|0
1655119190000|2022-06-13 11:19:50|715.9|713.5|716.11|713.71|716.11|713.71|715.9|713.5|0
1655119200000|2022-06-13 11:20:00|716.75|714.35|717.18|714.78|717.18|714.78|716.75|714.35|0
1655119210000|2022-06-13 11:20:10|716.86|714.46|716.75|714.35|716.86|714.46|716.75|714.35|0
1655119220000|2022-06-13 11:20:20|716.86|714.46|716.11|713.71|716.86|714.46|716.11|713.71|0
1655119230000|2022-06-13 11:20:30|715.9|713.5|715.9|713.5|715.9|713.5|715.9|713.5|0
1655119240000|2022-06-13 11:20:40|715.69|713.29|716.11|713.71|716.11|713.71|715.69|713.29|0
1655119250000|2022-06-13 11:20:50|716.01|713.61|716.54|714.14|716.54|714.14|716.01|713.61|0
1655119260000|2022-06-13 11:21:00|716.75|714.35|717.29|714.89|717.29|714.89|716.54|714.14|0
1655119270000|2022-06-13 11:21:10|716.96|714.56|717.18|714.78|717.18|714.78|716.96|714.56|0
1655119280000|2022-06-13 11:21:20|717.39|714.99|717.29|714.89|717.39|714.99|717.29|714.89|0
1655119290000|2022-06-13 11:21:30|717.39|714.99|717.6|715.2|717.6|715.2|717.39|714.99|0
1655119300000|2022-06-13 11:21:40|717.72|715.32|717.29|714.89|717.72|715.32|717.29|714.89|0
1655119310000|2022-06-13 11:21:50|717.6|715.2|718.03|715.63|718.03|715.63|717.6|715.2|0
1655119320000|2022-06-13 11:22:00|717.82|715.42|717.39|714.99|717.82|715.42|717.39|714.99|0
1655119330000|2022-06-13 11:22:10|717.72|715.32|717.39|714.99|717.82|715.42|717.18|714.78|0
1655119340000|2022-06-13 11:22:20|717.6|715.2|717.6|715.2|717.72|715.32|717.5|715.1|0
1655119350000|2022-06-13 11:22:30|717.72|715.32|717.6|715.2|717.72|715.32|717.5|715.1|0
1655119360000|2022-06-13 11:22:40|717.5|715.1|717.6|715.2|717.6|715.2|717.5|715.1|0
1655119370000|2022-06-13 11:22:50|717.08|714.68|717.18|714.78|717.18|714.78|717.08|714.68|0
1655119380000|2022-06-13 11:23:00|717.5|715.1|717.18|714.78|717.6|715.2|717.18|714.78|0
1655119390000|2022-06-13 11:23:10|717.39|714.99|717.39|714.99|717.39|714.99|717.39|714.99|0
1655119400000|2022-06-13 11:23:20|717.82|715.42|717.5|715.1|717.82|715.42|717.5|715.1|0
1655119410000|2022-06-13 11:23:30|717.6|715.2|719.95|717.55|719.95|717.55|717.6|715.2|0
1655119420000|2022-06-13 11:23:40|718.78|716.38|719.85|717.45|719.85|717.45|718.78|716.38|0
1655119430000|2022-06-13 11:23:50|719.31|716.91|719.1|716.7|719.31|716.91|719.1|716.7|0
1655119440000|2022-06-13 11:24:00|718.88|716.48|718.67|716.27|718.88|716.48|718.14|715.74|0
1655119450000|2022-06-13 11:24:10|718.78|716.38|718.67|716.27|719.1|716.7|718.67|716.27|0
1655119460000|2022-06-13 11:24:20|718.36|715.96|718.88|716.48|718.88|716.48|718.36|715.96|0
1655119470000|2022-06-13 11:24:30|719.1|716.7|719.1|716.7|719.1|716.7|719|716.6|0
1655119480000|2022-06-13 11:24:40|719.21|716.81|719.64|717.24|719.64|717.24|719.21|716.81|0
1655119490000|2022-06-13 11:24:50|719.42|717.02|719.74|717.34|719.74|717.34|719.42|717.02|0
1655119500000|2022-06-13 11:25:00|719.21|716.81|718.67|716.27|719.21|716.81|718.67|716.27|0
1655119510000|2022-06-13 11:25:10|718.78|716.38|718.67|716.27|718.88|716.48|718.67|716.27|0
1655119520000|2022-06-13 11:25:20|718.78|716.38|719|716.6|719|716.6|718.78|716.38|0
1655119530000|2022-06-13 11:25:30|719.42|717.02|719.53|717.13|719.64|717.24|719.42|717.02|0
1655119540000|2022-06-13 11:25:40|719.21|716.81|719.31|716.91|719.31|716.91|719.21|716.81|0
1655119550000|2022-06-13 11:25:50|719.53|717.13|719.53|717.13|719.64|717.24|719.53|717.13|0
1655119560000|2022-06-13 11:26:00|719.31|716.91|719.42|717.02|719.53|717.13|719.31|716.91|0
1655119570000|2022-06-13 11:26:10|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1655119580000|2022-06-13 11:26:20|719.53|717.13|719.53|717.13|719.53|717.13|719.53|717.13|0
1655119590000|2022-06-13 11:26:30|719.64|717.24|719.95|717.55|720.38|717.98|719.64|717.24|0
1655119600000|2022-06-13 11:26:40|719.52|717.12|719.1|716.7|719.52|717.12|718.88|716.48|0
1655119610000|2022-06-13 11:26:50|719.21|716.81|718.88|716.48|719.31|716.91|718.88|716.48|0
1655119620000|2022-06-13 11:27:00|719.1|716.7|719.31|716.91|719.31|716.91|719|716.6|0
1655119630000|2022-06-13 11:27:10|719|716.6|719.1|716.7|719.1|716.7|718.88|716.48|0
1655119640000|2022-06-13 11:27:20|719.42|717.02|719.52|717.12|719.74|717.34|719.31|716.91|0
1655119650000|2022-06-13 11:27:30|719.31|716.91|719.31|716.91|719.42|717.02|719.1|716.7|0
1655119660000|2022-06-13 11:27:40|719.52|717.12|719.85|717.45|719.85|717.45|719.42|717.02|0
1655119670000|2022-06-13 11:27:50|720.17|717.77|719.52|717.12|720.17|717.77|719.42|717.02|0
1655119680000|2022-06-13 11:28:00|719.31|716.91|719.31|716.91|719.31|716.91|719.1|716.7|0
1655119690000|2022-06-13 11:28:10|719.21|716.81|719.52|717.12|719.52|717.12|719.1|716.7|0
1655119700000|2022-06-13 11:28:20|718.88|716.48|718.24|715.84|719.21|716.81|718.24|715.84|0
1655119710000|2022-06-13 11:28:30|718.03|715.63|717.5|715.1|718.03|715.63|717.5|715.1|0
1655119720000|2022-06-13 11:28:40|717.6|715.2|716.54|714.14|717.6|715.2|716.54|714.14|0
1655119730000|2022-06-13 11:28:50|715.9|713.5|715.68|713.28|715.9|713.5|715.68|713.28|0
1655119740000|2022-06-13 11:29:00|715.9|713.5|714.41|712.01|715.9|713.5|714.19|711.79|0
1655119750000|2022-06-13 11:29:10|715.26|712.86|716.11|713.71|716.11|713.71|715.26|712.86|0
1655119760000|2022-06-13 11:29:20|716.01|713.61|715.9|713.5|716.11|713.71|715.9|713.5|0
1655119770000|2022-06-13 11:29:30|716.11|713.71|716.65|714.25|716.65|714.25|716.11|713.71|0
1655119780000|2022-06-13 11:29:40|716.54|714.14|716.11|713.71|716.54|714.14|716.11|713.71|0
1655119790000|2022-06-13 11:29:50|716.54|714.14|716.32|713.92|716.54|714.14|716.32|713.92|0
1655119800000|2022-06-13 11:30:00|716.11|713.71|716.11|713.71|716.54|714.14|716.11|713.71|0
1655119810000|2022-06-13 11:30:10|715.68|713.28|715.9|713.5|715.9|713.5|715.68|713.28|0
1655119820000|2022-06-13 11:30:20|715.79|713.39|715.04|712.64|715.79|713.39|715.04|712.64|0
1655119830000|2022-06-13 11:30:30|715.37|712.97|715.9|713.5|716.11|713.71|715.37|712.97|0
1655119840000|2022-06-13 11:30:40|715.47|713.07|714.83|712.43|715.47|713.07|714.83|712.43|0
1655119850000|2022-06-13 11:30:50|714.4|712|713.98|711.58|714.4|712|713.98|711.58|0
1655119860000|2022-06-13 11:31:00|713.88|711.48|714.19|711.79|714.19|711.79|713.55|711.15|0
1655119870000|2022-06-13 11:31:10|714.3|711.9|714.62|712.22|714.62|712.22|714.3|711.9|0
1655119880000|2022-06-13 11:31:20|714.4|712|714.4|712|714.4|712|714.4|712|0
1655119890000|2022-06-13 11:31:30|714.62|712.22|714.73|712.33|714.73|712.33|714.52|712.12|0
1655119900000|2022-06-13 11:31:40|714.4|712|714.62|712.22|714.62|712.22|714.19|711.79|0
1655119910000|2022-06-13 11:31:50|714.52|712.12|714.4|712|714.52|712.12|714.3|711.9|0
1655119920000|2022-06-13 11:32:00|714.52|712.12|715.04|712.64|715.04|712.64|714.52|712.12|0
1655119930000|2022-06-13 11:32:10|714.94|712.54|714.73|712.33|714.94|712.54|714.73|712.33|0
1655119940000|2022-06-13 11:32:20|715.15|712.75|715.58|713.18|715.68|713.28|715.15|712.75|0
1655119950000|2022-06-13 11:32:30|715.47|713.07|715.9|713.5|715.9|713.5|714.94|712.54|0
1655119960000|2022-06-13 11:32:40|715.79|713.39|716.11|713.71|716.11|713.71|715.68|713.28|0
1655119970000|2022-06-13 11:32:50|715.79|713.39|715.68|713.28|715.79|713.39|715.47|713.07|0
1655119980000|2022-06-13 11:33:00|715.9|713.5|715.68|713.28|716.22|713.82|715.68|713.28|0
1655119990000|2022-06-13 11:33:10|715.9|713.5|716.54|714.14|716.54|714.14|715.9|713.5|0
1655120000000|2022-06-13 11:33:20|716.75|714.35|715.68|713.28|716.75|714.35|715.58|713.18|0
1655120010000|2022-06-13 11:33:30|715.47|713.07|715.68|713.28|716.11|713.71|715.47|713.07|0
1655120020000|2022-06-13 11:33:40|716.11|713.71|716.96|714.56|716.96|714.56|716.11|713.71|0
1655120030000|2022-06-13 11:33:50|717.18|714.78|717.71|715.31|717.71|715.31|717.18|714.78|0
1655120040000|2022-06-13 11:34:00|717.5|715.1|717.39|714.99|717.6|715.2|717.29|714.89|0
1655120050000|2022-06-13 11:34:10|717.18|714.78|717.6|715.2|717.6|715.2|717.18|714.78|0
1655120060000|2022-06-13 11:34:20|717.5|715.1|717.82|715.42|717.82|715.42|717.39|714.99|0
1655120070000|2022-06-13 11:34:30|717.93|715.53|717.93|715.53|718.03|715.63|717.93|715.53|0
1655120080000|2022-06-13 11:34:40|718.03|715.63|718.35|715.95|718.35|715.95|717.82|715.42|0
1655120090000|2022-06-13 11:34:50|719.31|716.91|719.31|716.91|719.74|717.34|719.31|716.91|0
1655120100000|2022-06-13 11:35:00|719.21|716.81|718.78|716.38|719.21|716.81|718.78|716.38|0
1655120110000|2022-06-13 11:35:10|718.88|716.48|719.52|717.12|719.52|717.12|718.88|716.48|0
1655120120000|2022-06-13 11:35:20|719.31|716.91|718.46|716.06|719.31|716.91|718.46|716.06|0
1655120130000|2022-06-13 11:35:30|718.67|716.27|718.57|716.17|718.67|716.27|718.24|715.84|0
1655120140000|2022-06-13 11:35:40|718.46|716.06|718.14|715.74|718.46|716.06|718.03|715.63|0
1655120150000|2022-06-13 11:35:50|718.03|715.63|718.24|715.84|718.46|716.06|718.03|715.63|0
1655120160000|2022-06-13 11:36:00|718.35|715.95|718.78|716.38|718.78|716.38|718.24|715.84|0
1655120170000|2022-06-13 11:36:10|718.24|715.84|718.88|716.48|718.88|716.48|718.24|715.84|0
1655120180000|2022-06-13 11:36:20|718.99|716.59|719.21|716.81|719.21|716.81|718.88|716.48|0
1655120190000|2022-06-13 11:36:30|719.63|717.23|719.85|717.45|719.95|717.55|719.63|717.23|0
1655120200000|2022-06-13 11:36:40|719.42|717.02|719.1|716.7|719.52|717.12|719.1|716.7|0
1655120210000|2022-06-13 11:36:50|718.99|716.59|718.14|715.74|718.99|716.59|718.14|715.74|0
1655120220000|2022-06-13 11:37:00|718.24|715.84|717.39|714.99|718.24|715.84|717.39|714.99|0
1655120230000|2022-06-13 11:37:10|716.96|714.56|716.32|713.92|716.96|714.56|716.32|713.92|0
1655120240000|2022-06-13 11:37:20|716.11|713.71|716.11|713.71|716.11|713.71|716.01|713.61|0
1655120250000|2022-06-13 11:37:30|715.89|713.49|715.79|713.39|715.89|713.49|715.68|713.28|0
1655120260000|2022-06-13 11:37:40|715.58|713.18|715.04|712.64|715.58|713.18|715.04|712.64|0
1655120270000|2022-06-13 11:37:50|715.26|712.86|715.04|712.64|715.47|713.07|715.04|712.64|0
1655120280000|2022-06-13 11:38:00|714.83|712.43|716.53|714.13|716.53|714.13|714.83|712.43|0
1655120290000|2022-06-13 11:38:10|716.22|713.82|716.43|714.03|716.43|714.03|716.22|713.82|0
1655120300000|2022-06-13 11:38:20|716.53|714.13|716.53|714.13|716.86|714.46|716.53|714.13|0
1655120310000|2022-06-13 11:38:30|716.22|713.82|716.11|713.71|716.32|713.92|716.11|713.71|0
1655120320000|2022-06-13 11:38:40|716.32|713.92|716.11|713.71|716.32|713.92|716.11|713.71|0
1655120330000|2022-06-13 11:38:50|715.79|713.39|716.01|713.61|716.01|713.61|715.68|713.28|0
1655120340000|2022-06-13 11:39:00|716.32|713.92|716.01|713.61|716.32|713.92|715.79|713.39|0
1655120350000|2022-06-13 11:39:10|715.79|713.39|715.79|713.39|715.79|713.39|715.68|713.28|0
1655120360000|2022-06-13 11:39:20|716.11|713.71|716.32|713.92|716.64|714.24|716.11|713.71|0
1655120370000|2022-06-13 11:39:30|716.11|713.71|715.37|712.97|716.11|713.71|715.37|712.97|0
1655120380000|2022-06-13 11:39:40|715.25|712.85|715.47|713.07|715.47|713.07|715.25|712.85|0
1655120390000|2022-06-13 11:39:50|715.58|713.18|716.43|714.03|716.43|714.03|715.58|713.18|0
1655120400000|2022-06-13 11:40:00|716.22|713.82|715.89|713.49|716.22|713.82|715.58|713.18|0
1655120410000|2022-06-13 11:40:10|716.11|713.71|717.39|714.99|717.39|714.99|716.11|713.71|0
1655120420000|2022-06-13 11:40:20|717.5|715.1|717.5|715.1|717.6|715.2|717.5|715.1|0
1655120430000|2022-06-13 11:40:30|717.71|715.31|717.81|715.41|718.14|715.74|717.6|715.2|0
1655120440000|2022-06-13 11:40:40|717.6|715.2|718.45|716.05|718.45|716.05|717.6|715.2|0
1655120450000|2022-06-13 11:40:50|718.35|715.95|718.24|715.84|718.45|716.05|718.24|715.84|0
1655120460000|2022-06-13 11:41:00|718.14|715.74|717.92|715.52|718.14|715.74|717.92|715.52|0
1655120470000|2022-06-13 11:41:10|717.81|715.41|718.03|715.63|718.03|715.63|717.81|715.41|0
1655120480000|2022-06-13 11:41:20|717.92|715.52|718.56|716.16|718.56|716.16|717.92|715.52|0
1655120490000|2022-06-13 11:41:30|718.67|716.27|717.81|715.41|718.67|716.27|717.81|715.41|0
1655120500000|2022-06-13 11:41:40|717.92|715.52|718.24|715.84|718.24|715.84|717.92|715.52|0
1655120510000|2022-06-13 11:41:50|718.45|716.05|718.14|715.74|718.56|716.16|718.14|715.74|0
1655120520000|2022-06-13 11:42:00|718.45|716.05|718.45|716.05|718.67|716.27|718.45|716.05|0
1655120530000|2022-06-13 11:42:10|718.24|715.84|718.67|716.27|718.67|716.27|718.24|715.84|0
1655120540000|2022-06-13 11:42:20|719.21|716.81|718.99|716.59|719.31|716.91|718.99|716.59|0
1655120550000|2022-06-13 11:42:30|719.09|716.69|719.09|716.69|719.09|716.69|718.99|716.59|0
1655120560000|2022-06-13 11:42:40|719.21|716.81|719.09|716.69|719.21|716.81|719.09|716.69|0
1655120570000|2022-06-13 11:42:50|719.31|716.91|719.09|716.69|719.31|716.91|719.09|716.69|0
1655120580000|2022-06-13 11:43:00|719.31|716.91|719.95|717.55|719.95|717.55|719.31|716.91|0
1655120590000|2022-06-13 11:43:10|720.16|717.76|720.59|718.19|720.59|718.19|720.16|717.76|0
1655120600000|2022-06-13 11:43:20|720.49|718.09|720.59|718.19|720.59|718.19|720.38|717.98|0
1655120610000|2022-06-13 11:43:30|720.7|718.3|719.52|717.12|720.7|718.3|719.52|717.12|0
1655120620000|2022-06-13 11:43:40|719.31|716.91|719.52|717.12|719.52|717.12|719.31|716.91|0
1655120630000|2022-06-13 11:43:50|719.85|717.45|719.52|717.12|719.85|717.45|719.52|717.12|0
1655120640000|2022-06-13 11:44:00|719.31|716.91|720.06|717.66|720.06|717.66|719.31|716.91|0
1655120650000|2022-06-13 11:44:10|720.16|717.76|720.8|718.4|720.8|718.4|720.06|717.66|0
1655120660000|2022-06-13 11:44:20|721.23|718.83|721.23|718.83|721.23|718.83|721.23|718.83|0
1655120670000|2022-06-13 11:44:30|721.34|718.94|721.44|719.04|721.56|719.16|721.34|718.94|0
1655120680000|2022-06-13 11:44:40|721.13|718.73|722.3|719.9|722.3|719.9|721.13|718.73|0
1655120700000|2022-06-13 11:45:00|722.09|719.69|721.23|718.83|722.09|719.69|721.23|718.83|0
1655120710000|2022-06-13 11:45:10|721.44|719.04|721.34|718.94|721.56|719.16|721.34|718.94|0
1655120720000|2022-06-13 11:45:20|721.13|718.73|721.23|718.83|721.44|719.04|721.13|718.73|0
1655120730000|2022-06-13 11:45:30|721.02|718.62|720.8|718.4|721.02|718.62|720.8|718.4|0
1655120740000|2022-06-13 11:45:40|720.7|718.3|721.23|718.83|721.23|718.83|720.7|718.3|0
1655120750000|2022-06-13 11:45:50|721.13|718.73|720.91|718.51|721.23|718.83|720.91|718.51|0
1655120760000|2022-06-13 11:46:00|720.8|718.4|721.02|718.62|721.02|718.62|720.8|718.4|0
1655120770000|2022-06-13 11:46:10|721.23|718.83|721.23|718.83|721.23|718.83|721.13|718.73|0
1655120780000|2022-06-13 11:46:20|721.44|719.04|721.56|719.16|721.56|719.16|721.44|719.04|0
1655120790000|2022-06-13 11:46:30|721.66|719.26|721.66|719.26|721.66|719.26|721.44|719.04|0
1655120800000|2022-06-13 11:46:40|721.44|719.04|721.23|718.83|721.44|719.04|721.23|718.83|0
1655120820000|2022-06-13 11:47:00|721.02|718.62|721.02|718.62|721.02|718.62|720.8|718.4|0
1655120830000|2022-06-13 11:47:10|720.91|718.51|720.8|718.4|721.23|718.83|720.8|718.4|0
1655120840000|2022-06-13 11:47:20|721.02|718.62|720.8|718.4|721.02|718.62|720.8|718.4|0
1655120850000|2022-06-13 11:47:30|721.23|718.83|721.23|718.83|721.23|718.83|721.23|718.83|0
1655120860000|2022-06-13 11:47:40|721.13|718.73|721.23|718.83|721.44|719.04|721.13|718.73|0
1655120870000|2022-06-13 11:47:50|720.91|718.51|721.44|719.04|721.44|719.04|720.91|718.51|0
1655120880000|2022-06-13 11:48:00|721.66|719.26|721.44|719.04|721.66|719.26|721.44|719.04|0
1655120900000|2022-06-13 11:48:20|721.66|719.26|721.98|719.58|721.98|719.58|721.55|719.15|0
1655120910000|2022-06-13 11:48:30|721.87|719.47|721.66|719.26|721.87|719.47|721.44|719.04|0
1655120920000|2022-06-13 11:48:40|721.87|719.47|722.62|720.22|722.73|720.33|721.87|719.47|0
1655120930000|2022-06-13 11:48:50|722.73|720.33|723.27|720.87|723.37|720.97|722.73|720.33|0
1655120940000|2022-06-13 11:49:00|723.48|721.08|723.37|720.97|723.48|721.08|722.94|720.54|0
1655120950000|2022-06-13 11:49:10|723.15|720.75|723.15|720.75|723.15|720.75|723.15|720.75|0
1655120960000|2022-06-13 11:49:20|723.37|720.97|722.94|720.54|723.37|720.97|722.94|720.54|0
1655120970000|2022-06-13 11:49:30|722.73|720.33|722.94|720.54|722.94|720.54|722.73|720.33|0
1655120980000|2022-06-13 11:49:40|722.73|720.33|723.58|721.18|723.58|721.18|722.73|720.33|0
1655120990000|2022-06-13 11:49:50|723.37|720.97|723.58|721.18|723.58|721.18|723.37|720.97|0
1655121000000|2022-06-13 11:50:00|723.37|720.97|723.37|720.97|723.37|720.97|723.27|720.87|0
1655121010000|2022-06-13 11:50:10|723.58|721.18|723.8|721.4|723.8|721.4|723.58|721.18|0
1655121020000|2022-06-13 11:50:20|723.48|721.08|722.94|720.54|723.48|721.08|722.94|720.54|0
1655121030000|2022-06-13 11:50:30|722.51|720.11|722.3|719.9|722.51|720.11|722.3|719.9|0
1655121040000|2022-06-13 11:50:40|722.51|720.11|722.3|719.9|722.51|720.11|722.3|719.9|0
1655121050000|2022-06-13 11:50:50|722.41|720.01|722.51|720.11|722.51|720.11|722.2|719.8|0
1655121060000|2022-06-13 11:51:00|722.3|719.9|722.2|719.8|722.73|720.33|722.2|719.8|0
1655121070000|2022-06-13 11:51:10|722.3|719.9|722.2|719.8|722.3|719.9|722.2|719.8|0
1655121080000|2022-06-13 11:51:20|722.08|719.68|722.3|719.9|722.3|719.9|722.08|719.68|0
1655121090000|2022-06-13 11:51:30|722.73|720.33|722.3|719.9|722.73|720.33|722.3|719.9|0
1655121100000|2022-06-13 11:51:40|722.51|720.11|722.41|720.01|722.51|720.11|722.3|719.9|0
1655121110000|2022-06-13 11:51:50|722.3|719.9|722.3|719.9|722.51|720.11|722.3|719.9|0
1655121120000|2022-06-13 11:52:00|722.41|720.01|722.73|720.33|722.73|720.33|722.3|719.9|0
1655121130000|2022-06-13 11:52:10|722.62|720.22|722.3|719.9|722.62|720.22|722.3|719.9|0
1655121140000|2022-06-13 11:52:20|722.51|720.11|722.51|720.11|722.51|720.11|722.51|720.11|0
1655121150000|2022-06-13 11:52:30|722.73|720.33|723.15|720.75|723.15|720.75|722.73|720.33|0
1655121160000|2022-06-13 11:52:40|723.37|720.97|724.65|722.25|724.65|722.25|723.37|720.97|0
1655121170000|2022-06-13 11:52:50|724.44|722.04|724.76|722.36|724.76|722.36|724.44|722.04|0
1655121180000|2022-06-13 11:53:00|725.08|722.68|724.87|722.47|725.08|722.68|724.87|722.47|0
1655121190000|2022-06-13 11:53:10|724.98|722.58|724.76|722.36|724.98|722.58|724.65|722.25|0
1655121200000|2022-06-13 11:53:20|724.87|722.47|725.08|722.68|725.08|722.68|724.87|722.47|0
1655121210000|2022-06-13 11:53:30|724.87|722.47|724.98|722.58|725.08|722.68|724.87|722.47|0
1655121220000|2022-06-13 11:53:40|724.87|722.47|724.76|722.36|724.87|722.47|724.65|722.25|0
1655121230000|2022-06-13 11:53:50|724.65|722.25|723.91|721.51|724.65|722.25|723.91|721.51|0
1655121240000|2022-06-13 11:54:00|723.8|721.4|723.8|721.4|724.01|721.61|723.8|721.4|0
1655121250000|2022-06-13 11:54:10|723.37|720.97|724.22|721.82|724.22|721.82|723.37|720.97|0
1655121260000|2022-06-13 11:54:20|724.01|721.61|724.22|721.82|724.22|721.82|724.01|721.61|0
1655121270000|2022-06-13 11:54:30|724.01|721.61|723.91|721.51|724.01|721.61|723.91|721.51|0
1655121280000|2022-06-13 11:54:40|723.58|721.18|723.05|720.65|723.58|721.18|723.05|720.65|0
1655121290000|2022-06-13 11:54:50|722.84|720.44|722.62|720.22|722.84|720.44|722.62|720.22|0
1655121300000|2022-06-13 11:55:00|722.41|720.01|722.08|719.68|722.51|720.11|722.08|719.68|0
1655121310000|2022-06-13 11:55:10|722.19|719.79|722.08|719.68|722.19|719.79|722.08|719.68|0
1655121320000|2022-06-13 11:55:20|722.3|719.9|722.94|720.54|723.05|720.65|722.3|719.9|0
1655121330000|2022-06-13 11:55:30|723.15|720.75|722.19|719.79|723.15|720.75|722.19|719.79|0
1655121340000|2022-06-13 11:55:40|722.08|719.68|722.41|720.01|722.51|720.11|722.08|719.68|0
1655121350000|2022-06-13 11:55:50|722.3|719.9|722.94|720.54|722.94|720.54|722.3|719.9|0
1655121360000|2022-06-13 11:56:00|723.37|720.97|723.15|720.75|723.37|720.97|723.05|720.65|0
1655121370000|2022-06-13 11:56:10|723.05|720.65|723.58|721.18|723.58|721.18|723.05|720.65|0
1655121380000|2022-06-13 11:56:20|723.8|721.4|722.94|720.54|723.8|721.4|722.94|720.54|0
1655121390000|2022-06-13 11:56:30|723.37|720.97|723.58|721.18|723.58|721.18|723.37|720.97|0
1655121400000|2022-06-13 11:56:40|723.69|721.29|723.69|721.29|723.69|721.29|723.58|721.18|0
1655121410000|2022-06-13 11:56:50|723.8|721.4|724.44|722.04|724.44|722.04|723.8|721.4|0
1655121420000|2022-06-13 11:57:00|724.65|722.25|724.44|722.04|724.65|722.25|724.22|721.82|0
1655121430000|2022-06-13 11:57:10|724.55|722.15|724.87|722.47|724.87|722.47|724.55|722.15|0
1655121440000|2022-06-13 11:57:20|724.65|722.25|724.55|722.15|724.65|722.25|724.44|722.04|0
1655121450000|2022-06-13 11:57:30|724.65|722.25|724.44|722.04|724.65|722.25|724.33|721.93|0
1655121460000|2022-06-13 11:57:40|724.33|721.93|724.44|722.04|724.65|722.25|724.33|721.93|0
1655121470000|2022-06-13 11:57:50|724.65|722.25|724.44|722.04|724.87|722.47|724.44|722.04|0
1655121480000|2022-06-13 11:58:00|724.65|722.25|724.65|722.25|724.65|722.25|724.44|722.04|0
1655121490000|2022-06-13 11:58:10|724.44|722.04|724.65|722.25|724.65|722.25|724.44|722.04|0
1655121500000|2022-06-13 11:58:20|724.87|722.47|724.22|721.82|724.87|722.47|724.22|721.82|0
1655121510000|2022-06-13 11:58:30|724.33|721.93|724.01|721.61|724.44|722.04|724.01|721.61|0
1655121520000|2022-06-13 11:58:40|723.79|721.39|723.79|721.39|723.79|721.39|723.79|721.39|0
1655121530000|2022-06-13 11:58:50|723.58|721.18|723.48|721.08|723.79|721.39|723.48|721.08|0
1655121540000|2022-06-13 11:59:00|723.58|721.18|723.58|721.18|723.58|721.18|723.37|720.97|0
1655121550000|2022-06-13 11:59:10|723.37|720.97|723.15|720.75|723.37|720.97|722.94|720.54|0
1655121560000|2022-06-13 11:59:20|723.05|720.65|722.94|720.54|723.05|720.65|722.94|720.54|0
1655121570000|2022-06-13 11:59:30|723.58|721.18|724.01|721.61|724.22|721.82|723.58|721.18|0
1655121580000|2022-06-13 11:59:40|724.12|721.72|723.79|721.39|724.12|721.72|723.79|721.39|0
1655121590000|2022-06-13 11:59:50|723.58|721.18|724.22|721.82|724.22|721.82|723.58|721.18|0
1655121600000|2022-06-13 12:00:00|724.01|721.61|724.95|722.55|724.95|722.55|724.01|721.61|0
1655121610000|2022-06-13 12:00:10|724.84|722.44|723.99|721.59|724.84|722.44|723.99|721.59|0
1655121620000|2022-06-13 12:00:20|724.1|721.7|723.56|721.16|724.1|721.7|723.56|721.16|0
1655121630000|2022-06-13 12:00:30|723.46|721.06|723.03|720.63|723.46|721.06|723.03|720.63|0
1655121640000|2022-06-13 12:00:40|723.13|720.73|722.6|720.2|723.13|720.73|722.6|720.2|0
1655121650000|2022-06-13 12:00:50|722.7|720.3|722.28|719.88|722.92|720.52|722.28|719.88|0
1655121660000|2022-06-13 12:01:00|722.17|719.77|722.28|719.88|722.28|719.88|722.17|719.77|0
1655121670000|2022-06-13 12:01:10|721.42|719.02|721.64|719.24|721.85|719.45|721.42|719.02|0
1655121680000|2022-06-13 12:01:20|721.42|719.02|721|718.6|721.42|719.02|721|718.6|0
1655121690000|2022-06-13 12:01:30|720.78|718.38|720.78|718.38|721|718.6|720.78|718.38|0
1655121700000|2022-06-13 12:01:40|721|718.6|721|718.6|721|718.6|720.78|718.38|0
1655121710000|2022-06-13 12:01:50|721.42|719.02|721.85|719.45|721.85|719.45|721.42|719.02|0
1655121720000|2022-06-13 12:02:00|722.06|719.66|720.89|718.49|722.06|719.66|720.78|718.38|0
1655121730000|2022-06-13 12:02:10|720.36|717.96|720.36|717.96|720.78|718.38|720.36|717.96|0
1655121740000|2022-06-13 12:02:20|720.78|718.38|721.64|719.24|722.06|719.66|720.78|718.38|0
1655121750000|2022-06-13 12:02:30|721.21|718.81|721|718.6|721.21|718.81|721|718.6|0
1655121760000|2022-06-13 12:02:40|720.78|718.38|721.21|718.81|721.21|718.81|720.78|718.38|0
1655121770000|2022-06-13 12:02:50|720.57|718.17|720.35|717.95|720.57|718.17|720.04|717.64|0
1655121780000|2022-06-13 12:03:00|720.25|717.85|720.99|718.59|721|718.6|720.25|717.85|0
1655121790000|2022-06-13 12:03:10|719.93|717.53|719.5|717.1|719.93|717.53|719.5|717.1|0
1655121800000|2022-06-13 12:03:20|719.4|717|718.86|716.46|719.4|717|718.86|716.46|0
1655121810000|2022-06-13 12:03:30|719.29|716.89|719.5|717.1|719.5|717.1|719.19|716.79|0
1655121820000|2022-06-13 12:03:40|719.72|717.32|719.61|717.21|719.72|717.32|719.61|717.21|0
1655121830000|2022-06-13 12:03:50|720.14|717.74|720.57|718.17|720.57|718.17|720.14|717.74|0
1655121840000|2022-06-13 12:04:00|720.14|717.74|719.71|717.31|720.14|717.74|719.71|717.31|0
1655121850000|2022-06-13 12:04:10|719.93|717.53|720.57|718.17|720.57|718.17|719.93|717.53|0
1655121860000|2022-06-13 12:04:20|720.47|718.07|720.35|717.95|720.57|718.17|720.35|717.95|0
1655121870000|2022-06-13 12:04:30|720.57|718.17|720.89|718.49|720.89|718.49|720.47|718.07|0
1655121880000|2022-06-13 12:04:40|721.21|718.81|721.42|719.02|721.42|719.02|721.21|718.81|0
1655121890000|2022-06-13 12:04:50|721.63|719.23|721.32|718.92|721.63|719.23|721.32|718.92|0
1655121900000|2022-06-13 12:05:00|721.42|719.02|722.06|719.66|722.06|719.66|721.42|719.02|0
1655121910000|2022-06-13 12:05:10|721.85|719.45|721.85|719.45|721.85|719.45|721.32|718.92|0
1655121920000|2022-06-13 12:05:20|721.63|719.23|721.21|718.81|722.28|719.88|721.21|718.81|0
1655121930000|2022-06-13 12:05:30|721.42|719.02|721.85|719.45|721.85|719.45|721.42|719.02|0
1655121940000|2022-06-13 12:05:40|722.06|719.66|721.63|719.23|722.06|719.66|721.42|719.02|0
1655121950000|2022-06-13 12:05:50|720.99|718.59|722.28|719.88|722.28|719.88|720.99|718.59|0
1655121960000|2022-06-13 12:06:00|722.7|720.3|723.34|720.94|723.34|720.94|722.7|720.3|0
1655121970000|2022-06-13 12:06:10|722.81|720.41|722.92|720.52|722.92|720.52|722.49|720.09|0
1655121980000|2022-06-13 12:06:20|723.13|720.73|723.56|721.16|723.56|721.16|723.13|720.73|0
1655121990000|2022-06-13 12:06:30|723.34|720.94|723.34|720.94|723.45|721.05|723.34|720.94|0
1655122000000|2022-06-13 12:06:40|723.56|721.16|723.77|721.37|723.77|721.37|723.56|721.16|0
1655122010000|2022-06-13 12:06:50|723.67|721.27|723.56|721.16|723.67|721.27|723.56|721.16|0
1655122020000|2022-06-13 12:07:00|723.34|720.94|722.92|720.52|723.34|720.94|722.92|720.52|0
1655122030000|2022-06-13 12:07:10|723.03|720.63|723.34|720.94|723.34|720.94|723.03|720.63|0
1655122040000|2022-06-13 12:07:20|723.88|721.48|722.7|720.3|723.88|721.48|722.7|720.3|0
1655122050000|2022-06-13 12:07:30|722.92|720.52|720.99|718.59|722.92|720.52|720.89|718.49|0
1655122060000|2022-06-13 12:07:40|720.68|718.28|720.78|718.38|721.1|718.7|720.68|718.28|0
1655122070000|2022-06-13 12:07:50|720.57|718.17|720.25|717.85|720.57|718.17|720.25|717.85|0
1655122080000|2022-06-13 12:08:00|720.35|717.95|719.93|717.53|720.46|718.06|719.93|717.53|0
1655122090000|2022-06-13 12:08:10|719.61|717.21|719.93|717.53|719.93|717.53|719.61|717.21|0
1655122100000|2022-06-13 12:08:20|719.71|717.31|719.29|716.89|719.93|717.53|719.29|716.89|0
1655122110000|2022-06-13 12:08:30|719.5|717.1|719.71|717.31|719.71|717.31|719.5|717.1|0
1655122120000|2022-06-13 12:08:40|719.61|717.21|719.61|717.21|719.71|717.31|719.5|717.1|0
1655122130000|2022-06-13 12:08:50|719.5|717.1|719.29|716.89|719.5|717.1|719.19|716.79|0
1655122140000|2022-06-13 12:09:00|719.71|717.31|719.29|716.89|719.71|717.31|719.29|716.89|0
1655122150000|2022-06-13 12:09:10|719.5|717.1|719.5|717.1|719.71|717.31|719.5|717.1|0
1655122160000|2022-06-13 12:09:20|719.29|716.89|719.07|716.67|719.5|717.1|719.07|716.67|0
1655122170000|2022-06-13 12:09:30|718.86|716.46|718.86|716.46|719.07|716.67|718.86|716.46|0
1655122180000|2022-06-13 12:09:40|719.07|716.67|718.86|716.46|719.07|716.67|718.86|716.46|0
1655122190000|2022-06-13 12:09:50|719.07|716.67|720.35|717.95|720.35|717.95|719.07|716.67|0
1655122200000|2022-06-13 12:10:00|720.14|717.74|720.89|718.49|720.89|718.49|719.93|717.53|0
1655122210000|2022-06-13 12:10:10|720.25|717.85|718.86|716.46|720.35|717.95|718.86|716.46|0
1655122220000|2022-06-13 12:10:20|718.43|716.03|717.58|715.18|718.43|716.03|717.58|715.18|0
1655122230000|2022-06-13 12:10:30|716.94|714.54|715.67|713.27|716.94|714.54|715.67|713.27|0
1655122240000|2022-06-13 12:10:40|715.88|713.48|716.52|714.12|717.16|714.76|715.88|713.48|0
1655122250000|2022-06-13 12:10:50|716.42|714.02|716.63|714.23|716.73|714.33|716.42|714.02|0
1655122260000|2022-06-13 12:11:00|716.73|714.33|716.52|714.12|716.73|714.33|716.3|713.9|0
1655122270000|2022-06-13 12:11:10|716.09|713.69|716.09|713.69|716.2|713.8|715.99|713.59|0
1655122280000|2022-06-13 12:11:20|715.88|713.48|715.56|713.16|715.88|713.48|715.56|713.16|0
1655122290000|2022-06-13 12:11:30|715.45|713.05|715.88|713.48|715.88|713.48|715.45|713.05|0
1655122300000|2022-06-13 12:11:40|715.67|713.27|715.67|713.27|716.09|713.69|715.67|713.27|0
1655122310000|2022-06-13 12:11:50|715.78|713.38|715.88|713.48|716.3|713.9|715.67|713.27|0
1655122320000|2022-06-13 12:12:00|715.45|713.05|714.82|712.42|715.45|713.05|714.82|712.42|0
1655122330000|2022-06-13 12:12:10|714.71|712.31|714.6|712.2|714.71|712.31|714.39|711.99|0
1655122340000|2022-06-13 12:12:20|714.82|712.42|715.88|713.48|715.88|713.48|714.82|712.42|0
1655122350000|2022-06-13 12:12:30|715.67|713.27|715.67|713.27|715.67|713.27|715.45|713.05|0
1655122360000|2022-06-13 12:12:40|716.3|713.9|715.88|713.48|716.3|713.9|715.88|713.48|0
1655122370000|2022-06-13 12:12:50|714.82|712.42|715.45|713.05|715.45|713.05|714.82|712.42|0
1655122380000|2022-06-13 12:13:00|715.99|713.59|716.42|714.02|716.42|714.02|715.99|713.59|0
1655122390000|2022-06-13 12:13:10|715.56|713.16|715.03|712.63|715.56|713.16|715.03|712.63|0
1655122400000|2022-06-13 12:13:20|715.24|712.84|715.24|712.84|715.24|712.84|715.14|712.74|0
1655122410000|2022-06-13 12:13:30|714.93|712.53|715.56|713.16|715.56|713.16|714.93|712.53|0
1655122420000|2022-06-13 12:13:40|715.24|712.84|715.03|712.63|715.45|713.05|715.03|712.63|0
1655122430000|2022-06-13 12:13:50|714.82|712.42|715.67|713.27|715.67|713.27|714.82|712.42|0
1655122440000|2022-06-13 12:14:00|715.78|713.38|715.45|713.05|715.78|713.38|715.45|713.05|0
1655122450000|2022-06-13 12:14:10|715.03|712.63|714.82|712.42|715.03|712.63|714.6|712.2|0
1655122460000|2022-06-13 12:14:20|715.03|712.63|714.93|712.53|715.24|712.84|714.82|712.42|0
1655122470000|2022-06-13 12:14:30|715.14|712.74|715.24|712.84|715.24|712.84|715.03|712.63|0
1655122480000|2022-06-13 12:14:40|714.18|711.78|714.18|711.78|714.18|711.78|714.08|711.68|0
1655122490000|2022-06-13 12:14:50|713.96|711.56|713.75|711.35|714.18|711.78|713.75|711.35|0
1655122500000|2022-06-13 12:15:00|714.08|711.68|714.18|711.78|714.18|711.78|713.54|711.14|0
1655122510000|2022-06-13 12:15:10|713.96|711.56|713.96|711.56|713.96|711.56|713.96|711.56|0
1655122520000|2022-06-13 12:15:20|713.75|711.35|713.96|711.56|713.96|711.56|713.75|711.35|0
1655122530000|2022-06-13 12:15:30|713.75|711.35|713.96|711.56|713.96|711.56|713.75|711.35|0
1655122540000|2022-06-13 12:15:40|713.75|711.35|713.54|711.14|713.75|711.35|713.54|711.14|0
1655122550000|2022-06-13 12:15:50|713.33|710.93|712.9|710.5|713.33|710.93|712.9|710.5|0
1655122560000|2022-06-13 12:16:00|712.48|710.08|712.26|709.86|712.48|710.08|712.26|709.86|0
1655122570000|2022-06-13 12:16:10|712.48|710.08|711.2|708.8|712.48|710.08|711.2|708.8|0
1655122580000|2022-06-13 12:16:20|712.05|709.65|711.42|709.02|712.05|709.65|711.42|709.02|0
1655122590000|2022-06-13 12:16:30|711.63|709.23|712.69|710.29|712.69|710.29|711.42|709.02|0
1655122600000|2022-06-13 12:16:40|712.48|710.08|712.69|710.29|713.33|710.93|712.48|710.08|0
1655122610000|2022-06-13 12:16:50|712.48|710.08|713.33|710.93|713.33|710.93|712.48|710.08|0
1655122620000|2022-06-13 12:17:00|713.11|710.71|714.18|711.78|714.39|711.99|713.11|710.71|0
1655122630000|2022-06-13 12:17:10|713.11|710.71|711.72|709.32|713.84|711.44|711.72|709.32|0
1655122640000|2022-06-13 12:17:20|712.36|709.96|713.21|710.81|713.21|710.81|712.36|709.96|0
1655122650000|2022-06-13 12:17:30|713.43|711.03|713|710.6|713.43|711.03|713|710.6|0
1655122660000|2022-06-13 12:17:40|713.85|711.45|714.28|711.88|714.28|711.88|713.43|711.03|0
1655122670000|2022-06-13 12:17:50|714.07|711.67|714.28|711.88|714.28|711.88|714.07|711.67|0
1655122680000|2022-06-13 12:18:00|714.18|711.78|714.36|711.96|714.57|712.17|714.18|711.78|0
1655122690000|2022-06-13 12:18:10|713.72|711.32|712.9|710.5|714.22|711.82|712.9|710.5|0
1655122700000|2022-06-13 12:18:20|713.11|710.71|714.61|712.21|714.61|712.21|713.11|710.71|0
1655122710000|2022-06-13 12:18:30|714.72|712.32|715.03|712.63|715.03|712.63|714.72|712.32|0
1655122720000|2022-06-13 12:18:40|715.14|712.74|715.24|712.84|715.24|712.84|715.03|712.63|0
1655122730000|2022-06-13 12:18:50|715.03|712.63|715.36|712.96|715.36|712.96|715.03|712.63|0
1655122740000|2022-06-13 12:19:00|715.46|713.06|715.67|713.27|715.67|713.27|715.46|713.06|0
1655122750000|2022-06-13 12:19:10|716.1|713.7|716.1|713.7|716.1|713.7|716.1|713.7|0
1655122760000|2022-06-13 12:19:20|715.88|713.48|715.46|713.06|715.88|713.48|715.46|713.06|0
1655122770000|2022-06-13 12:19:30|715.24|712.84|714.6|712.2|715.24|712.84|714.5|712.1|0
1655122780000|2022-06-13 12:19:40|714.39|711.99|713.75|711.35|714.6|712.2|713.75|711.35|0
1655122790000|2022-06-13 12:19:50|713.33|710.93|712.69|710.29|713.33|710.93|712.69|710.29|0
1655122800000|2022-06-13 12:20:00|712.47|710.07|711.73|709.33|712.47|710.07|711.73|709.33|0
1655122810000|2022-06-13 12:20:10|712.05|709.65|712.26|709.86|712.26|709.86|712.05|709.65|0
1655122820000|2022-06-13 12:20:20|712.47|710.07|712.69|710.29|712.69|710.29|712.47|710.07|0
1655122830000|2022-06-13 12:20:30|712.9|710.5|711.62|709.22|712.9|710.5|711.62|709.22|0
1655122840000|2022-06-13 12:20:40|711.41|709.01|711.41|709.01|711.41|709.01|711.41|709.01|0
1655122850000|2022-06-13 12:20:50|712.69|710.29|712.05|709.65|712.69|710.29|712.05|709.65|0
1655122860000|2022-06-13 12:21:00|711.62|709.22|710.77|708.37|711.84|709.44|710.77|708.37|0
1655122870000|2022-06-13 12:21:10|710.98|708.58|710.56|708.16|711.41|709.01|710.56|708.16|0
1655122880000|2022-06-13 12:21:20|710.35|707.95|710.35|707.95|710.56|708.16|710.35|707.95|0
1655122890000|2022-06-13 12:21:30|710.67|708.27|709.92|707.52|710.67|708.27|709.92|707.52|0
1655122900000|2022-06-13 12:21:40|709.71|707.31|709.92|707.52|710.13|707.73|709.71|707.31|0
1655122910000|2022-06-13 12:21:50|710.35|707.95|710.56|708.16|710.56|708.16|710.35|707.95|0
1655122920000|2022-06-13 12:22:00|710.24|707.84|709.71|707.31|710.24|707.84|709.71|707.31|0
1655122930000|2022-06-13 12:22:10|710.13|707.73|710.35|707.95|710.46|708.06|709.92|707.52|0
1655122940000|2022-06-13 12:22:20|709.92|707.52|710.13|707.73|710.13|707.73|709.71|707.31|0
1655122950000|2022-06-13 12:22:30|709.92|707.52|710.35|707.95|710.35|707.95|709.92|707.52|0
1655122960000|2022-06-13 12:22:40|710.56|708.16|709.92|707.52|710.56|708.16|709.92|707.52|0
1655122970000|2022-06-13 12:22:50|709.5|707.1|709.61|707.21|709.71|707.31|709.5|707.1|0
1655122980000|2022-06-13 12:23:00|709.92|707.52|709.71|707.31|709.92|707.52|709.71|707.31|0
1655122990000|2022-06-13 12:23:10|709.92|707.52|709.61|707.21|709.92|707.52|709.5|707.1|0
1655123000000|2022-06-13 12:23:20|710.13|707.73|710.77|708.37|710.77|708.37|710.13|707.73|0
1655123010000|2022-06-13 12:23:30|710.88|708.48|709.92|707.52|710.88|708.48|709.92|707.52|0
1655123020000|2022-06-13 12:23:40|709.71|707.31|709.71|707.31|709.71|707.31|709.5|707.1|0
1655123030000|2022-06-13 12:23:50|711.2|708.8|710.77|708.37|711.2|708.8|710.77|708.37|0
1655123040000|2022-06-13 12:24:00|710.67|708.27|710.98|708.58|710.98|708.58|710.67|708.27|0
1655123050000|2022-06-13 12:24:10|710.77|708.37|710.56|708.16|710.77|708.37|710.35|707.95|0
1655123060000|2022-06-13 12:24:20|710.46|708.06|710.77|708.37|710.77|708.37|710.46|708.06|0
1655123080000|2022-06-13 12:24:40|710.35|707.95|710.13|707.73|710.35|707.95|710.13|707.73|0
1655123090000|2022-06-13 12:24:50|710.35|707.95|710.13|707.73|710.56|708.16|710.13|707.73|0
1655123100000|2022-06-13 12:25:00|710.56|708.16|710.13|707.73|710.56|708.16|710.13|707.73|0
1655123110000|2022-06-13 12:25:10|710.67|708.27|710.56|708.16|710.77|708.37|710.13|707.73|0
1655123120000|2022-06-13 12:25:20|710.35|707.95|710.13|707.73|710.35|707.95|710.13|707.73|0
1655123130000|2022-06-13 12:25:30|709.92|707.52|709.82|707.42|709.92|707.52|709.82|707.42|0
1655123140000|2022-06-13 12:25:40|709.92|707.52|709.92|707.52|709.92|707.52|709.71|707.31|0
1655123150000|2022-06-13 12:25:50|710.13|707.73|710.35|707.95|710.35|707.95|710.13|707.73|0
1655123160000|2022-06-13 12:26:00|710.46|708.06|710.56|708.16|710.56|708.16|710.35|707.95|0
1655123170000|2022-06-13 12:26:10|710.77|708.37|710.77|708.37|710.98|708.58|710.77|708.37|0
1655123180000|2022-06-13 12:26:20|710.98|708.58|711.83|709.43|711.83|709.43|710.98|708.58|0
1655123190000|2022-06-13 12:26:30|711.52|709.12|710.98|708.58|711.52|709.12|710.98|708.58|0
1655123200000|2022-06-13 12:26:40|711.83|709.43|711.83|709.43|711.83|709.43|711.73|709.33|0
1655123210000|2022-06-13 12:26:50|711.52|709.12|711.83|709.43|711.83|709.43|711.52|709.12|0
1655123220000|2022-06-13 12:27:00|711.52|709.12|711.41|709.01|712.05|709.65|711.41|709.01|0
1655123230000|2022-06-13 12:27:10|712.05|709.65|712.05|709.65|712.26|709.86|712.05|709.65|0
1655123240000|2022-06-13 12:27:20|711.94|709.54|712.16|709.76|712.26|709.86|711.83|709.43|0
1655123250000|2022-06-13 12:27:30|712.05|709.65|712.37|709.97|712.37|709.97|712.05|709.65|0
1655123260000|2022-06-13 12:27:40|712.26|709.86|712.47|710.07|712.9|710.5|712.26|709.86|0
1655123270000|2022-06-13 12:27:50|712.37|709.97|711.94|709.54|712.37|709.97|711.83|709.43|0
1655123280000|2022-06-13 12:28:00|711.2|708.8|710.56|708.16|711.2|708.8|710.56|708.16|0
1655123290000|2022-06-13 12:28:10|710.13|707.73|710.34|707.94|710.34|707.94|710.13|707.73|0
1655123300000|2022-06-13 12:28:20|710.56|708.16|710.77|708.37|710.77|708.37|710.56|708.16|0
1655123310000|2022-06-13 12:28:30|711.2|708.8|711.62|709.22|711.62|709.22|711.2|708.8|0
1655123320000|2022-06-13 12:28:40|712.05|709.65|712.69|710.29|712.9|710.5|712.05|709.65|0
1655123330000|2022-06-13 12:28:50|712.9|710.5|712.05|709.65|712.9|710.5|711.62|709.22|0
1655123340000|2022-06-13 12:29:00|712.16|709.76|712.05|709.65|712.16|709.76|711.62|709.22|0
1655123350000|2022-06-13 12:29:10|711.73|709.33|710.56|708.16|711.73|709.33|710.56|708.16|0
1655123360000|2022-06-13 12:29:20|712.47|710.07|712.26|709.86|712.47|710.07|712.26|709.86|0
1655123370000|2022-06-13 12:29:30|712.05|709.65|711.83|709.43|712.05|709.65|711.83|709.43|0
1655123380000|2022-06-13 12:29:40|711.94|709.54|711.41|709.01|711.94|709.54|711.41|709.01|0
1655123390000|2022-06-13 12:29:50|711.62|709.22|711.83|709.43|711.83|709.43|711.41|709.01|0
1655123400000|2022-06-13 12:30:00|712.05|709.65|711.83|709.43|712.05|709.65|711.83|709.43|0
1655123410000|2022-06-13 12:30:10|712.05|709.65|712.68|710.28|712.68|710.28|712.05|709.65|0
1655123420000|2022-06-13 12:30:20|712.9|710.5|710.88|708.48|712.9|710.5|710.88|708.48|0
1655123430000|2022-06-13 12:30:30|710.67|708.27|710.56|708.16|710.77|708.37|710.56|708.16|0
1655123440000|2022-06-13 12:30:40|710.77|708.37|710.13|707.73|710.77|708.37|710.13|707.73|0
1655123450000|2022-06-13 12:30:50|710.56|708.16|710.98|708.58|710.98|708.58|710.45|708.05|0
1655123460000|2022-06-13 12:31:00|710.34|707.94|710.77|708.37|710.77|708.37|710.34|707.94|0
1655123470000|2022-06-13 12:31:10|711.41|709.01|711.83|709.43|711.83|709.43|711.41|709.01|0
1655123480000|2022-06-13 12:31:20|711.41|709.01|710.77|708.37|711.41|709.01|710.77|708.37|0
1655123490000|2022-06-13 12:31:30|710.34|707.94|710.88|708.48|710.88|708.48|710.34|707.94|0
1655123500000|2022-06-13 12:31:40|710.98|708.58|711.41|709.01|711.41|709.01|710.98|708.58|0
1655123510000|2022-06-13 12:31:50|711.52|709.12|710.77|708.37|711.52|709.12|710.77|708.37|0
1655123520000|2022-06-13 12:32:00|710.98|708.58|711.19|708.79|711.19|708.79|710.77|708.37|0
1655123530000|2022-06-13 12:32:10|711.09|708.69|711.41|709.01|711.41|709.01|711.09|708.69|0
1655123540000|2022-06-13 12:32:20|711.31|708.91|710.77|708.37|711.31|708.91|710.56|708.16|0
1655123550000|2022-06-13 12:32:30|710.56|708.16|710.56|708.16|710.77|708.37|710.56|708.16|0
1655123560000|2022-06-13 12:32:40|711.19|708.79|710.24|707.84|711.19|708.79|710.13|707.73|0
1655123570000|2022-06-13 12:32:50|710.13|707.73|710.56|708.16|710.56|708.16|709.92|707.52|0
1655123580000|2022-06-13 12:33:00|710.13|707.73|710.03|707.63|710.13|707.73|710.03|707.63|0
1655123590000|2022-06-13 12:33:10|709.82|707.42|709.71|707.31|709.92|707.52|709.71|707.31|0
1655123600000|2022-06-13 12:33:20|709.92|707.52|710.13|707.73|710.13|707.73|709.92|707.52|0
1655123610000|2022-06-13 12:33:30|710.34|707.94|710.98|708.58|710.98|708.58|710.34|707.94|0
1655123620000|2022-06-13 12:33:40|710.77|708.37|710.56|708.16|710.77|708.37|710.45|708.05|0
1655123630000|2022-06-13 12:33:50|710.45|708.05|710.24|707.84|710.56|708.16|710.13|707.73|0
1655123640000|2022-06-13 12:34:00|710.56|708.16|710.56|708.16|710.56|708.16|710.56|708.16|0
1655123650000|2022-06-13 12:34:10|710.77|708.37|710.77|708.37|710.77|708.37|710.77|708.37|0
1655123660000|2022-06-13 12:34:20|711.41|709.01|712.05|709.65|712.05|709.65|711.41|709.01|0
1655123670000|2022-06-13 12:34:30|712.26|709.86|712.26|709.86|712.26|709.86|712.26|709.86|0
1655123680000|2022-06-13 12:34:40|712.68|710.28|712.68|710.28|712.68|710.28|712.68|710.28|0
1655123690000|2022-06-13 12:34:50|712.9|710.5|713.11|710.71|713.11|710.71|712.79|710.39|0
1655123700000|2022-06-13 12:35:00|713.32|710.92|712.9|710.5|713.32|710.92|712.68|710.28|0
1655123710000|2022-06-13 12:35:10|713.11|710.71|713.11|710.71|713.32|710.92|713.11|710.71|0
1655123720000|2022-06-13 12:35:20|713.32|710.92|713.32|710.92|713.75|711.35|713.32|710.92|0
1655123730000|2022-06-13 12:35:30|713.43|711.03|713.54|711.14|713.54|711.14|713.43|711.03|0
1655123740000|2022-06-13 12:35:40|713.32|710.92|713.11|710.71|713.32|710.92|713.11|710.71|0
1655123750000|2022-06-13 12:35:50|712.68|710.28|713.01|710.61|713.11|710.71|712.68|710.28|0
1655123760000|2022-06-13 12:36:00|713.54|711.14|713.96|711.56|713.96|711.56|713.54|711.14|0
1655123770000|2022-06-13 12:36:10|714.39|711.99|714.17|711.77|714.39|711.99|714.17|711.77|0
1655123780000|2022-06-13 12:36:20|714.81|712.41|714.6|712.2|714.81|712.41|714.6|712.2|0
1655123790000|2022-06-13 12:36:30|714.81|712.41|714.5|712.1|714.81|712.41|714.5|712.1|0
1655123800000|2022-06-13 12:36:40|714.6|712.2|714.81|712.41|714.81|712.41|714.6|712.2|0
1655123810000|2022-06-13 12:36:50|715.14|712.74|714.81|712.41|715.14|712.74|714.81|712.41|0
1655123820000|2022-06-13 12:37:00|714.6|712.2|714.81|712.41|714.92|712.52|714.6|712.2|0
1655123830000|2022-06-13 12:37:10|715.03|712.63|715.24|712.84|715.24|712.84|714.92|712.52|0
1655123840000|2022-06-13 12:37:20|715.45|713.05|715.45|713.05|715.45|713.05|715.45|713.05|0
1655123850000|2022-06-13 12:37:30|715.35|712.95|715.24|712.84|715.35|712.95|715.24|712.84|0
1655123860000|2022-06-13 12:37:40|715.35|712.95|714.81|712.41|715.35|712.95|714.81|712.41|0
1655123870000|2022-06-13 12:37:50|714.6|712.2|714.81|712.41|714.81|712.41|714.6|712.2|0
1655123880000|2022-06-13 12:38:00|715.03|712.63|714.39|711.99|715.03|712.63|714.39|711.99|0
1655123890000|2022-06-13 12:38:10|714.6|712.2|714.81|712.41|714.81|712.41|714.6|712.2|0
1655123900000|2022-06-13 12:38:20|714.6|712.2|714.81|712.41|714.81|712.41|714.6|712.2|0
1655123910000|2022-06-13 12:38:30|715.03|712.63|715.03|712.63|715.24|712.84|715.03|712.63|0
1655123920000|2022-06-13 12:38:40|715.35|712.95|715.88|713.48|715.88|713.48|715.35|712.95|0
1655123930000|2022-06-13 12:38:50|715.45|713.05|715.67|713.27|715.88|713.48|715.45|713.05|0
1655123940000|2022-06-13 12:39:00|715.88|713.48|716.42|714.02|716.42|714.02|715.88|713.48|0
1655123950000|2022-06-13 12:39:10|716.31|713.91|716.31|713.91|716.42|714.02|716.31|713.91|0
1655123960000|2022-06-13 12:39:20|716.93|714.53|715.37|712.97|716.93|714.53|715.37|712.97|0
1655123970000|2022-06-13 12:39:30|715.15|712.75|714.65|712.25|715.15|712.75|714.22|711.82|0
1655123980000|2022-06-13 12:39:40|714.44|712.04|714.4|712|714.44|712.04|713.98|711.58|0
1655123990000|2022-06-13 12:39:50|714.19|711.79|712.69|710.29|714.19|711.79|712.69|710.29|0
1655124000000|2022-06-13 12:40:00|713.33|710.93|713.55|711.15|713.55|711.15|713.33|710.93|0
1655124010000|2022-06-13 12:40:10|713.76|711.36|714.19|711.79|714.19|711.79|713.55|711.15|0
1655124020000|2022-06-13 12:40:20|714.4|712|712.48|710.08|714.4|712|712.48|710.08|0
1655124030000|2022-06-13 12:40:30|711.84|709.44|711.84|709.44|712.05|709.65|711.84|709.44|0
1655124040000|2022-06-13 12:40:40|712.05|709.65|712.05|709.65|712.05|709.65|712.05|709.65|0
1655124050000|2022-06-13 12:40:50|712.27|709.87|712.27|709.87|712.48|710.08|712.27|709.87|0
1655124060000|2022-06-13 12:41:00|712.48|710.08|713.76|711.36|713.76|711.36|712.48|710.08|0
1655124070000|2022-06-13 12:41:10|713.98|711.58|714.19|711.79|714.19|711.79|713.98|711.58|0
1655124080000|2022-06-13 12:41:20|714.4|712|713.98|711.58|714.62|712.22|713.98|711.58|0
1655124090000|2022-06-13 12:41:30|714.19|711.79|713.98|711.58|714.19|711.79|713.98|711.58|0
1655124100000|2022-06-13 12:41:40|714.19|711.79|714.4|712|714.62|712.22|714.19|711.79|0
1655124110000|2022-06-13 12:41:50|714.19|711.79|714.62|712.22|714.83|712.43|714.19|711.79|0
1655124120000|2022-06-13 12:42:00|714.83|712.43|714.83|712.43|715.04|712.64|714.62|712.22|0
1655124130000|2022-06-13 12:42:10|714.62|712.22|715.16|712.76|715.26|712.86|714.62|712.22|0
1655124140000|2022-06-13 12:42:20|715.26|712.86|715.9|713.5|716.11|713.71|715.26|712.86|0
1655124150000|2022-06-13 12:42:30|716.33|713.93|716.33|713.93|716.33|713.93|716.33|713.93|0
1655124160000|2022-06-13 12:42:40|716.11|713.71|716.44|714.04|716.44|714.04|716.11|713.71|0
1655124170000|2022-06-13 12:42:50|716.11|713.71|716.23|713.83|716.23|713.83|715.9|713.5|0
1655124180000|2022-06-13 12:43:00|716.44|714.04|716.44|714.04|716.65|714.25|716.44|714.04|0
1655124190000|2022-06-13 12:43:10|716.54|714.14|716.44|714.04|716.54|714.14|716.33|713.93|0
1655124200000|2022-06-13 12:43:20|716.54|714.14|716.54|714.14|716.54|714.14|716.33|713.93|0
1655124210000|2022-06-13 12:43:30|716.33|713.93|716.33|713.93|716.44|714.04|716.33|713.93|0
1655124220000|2022-06-13 12:43:40|716.54|714.14|716.76|714.36|716.76|714.36|716.54|714.14|0
1655124230000|2022-06-13 12:43:50|716.54|714.14|716.54|714.14|716.76|714.36|716.54|714.14|0
1655124240000|2022-06-13 12:44:00|716.33|713.93|716.33|713.93|716.33|713.93|716.33|713.93|0
1655124250000|2022-06-13 12:44:10|716.11|713.71|716.54|714.14|716.54|714.14|716.11|713.71|0
1655124260000|2022-06-13 12:44:20|716.76|714.36|716.54|714.14|716.76|714.36|716.33|713.93|0
1655124270000|2022-06-13 12:44:30|716.97|714.57|717.08|714.68|717.08|714.68|716.87|714.47|0
1655124280000|2022-06-13 12:44:40|716.54|714.14|715.9|713.5|716.54|714.14|715.9|713.5|0
1655124290000|2022-06-13 12:44:50|715.47|713.07|715.26|712.86|715.47|713.07|715.26|712.86|0
1655124300000|2022-06-13 12:45:00|715.47|713.07|716.33|713.93|716.33|713.93|715.47|713.07|0
1655124310000|2022-06-13 12:45:10|716.54|714.14|717.18|714.78|717.18|714.78|716.54|714.14|0
1655124320000|2022-06-13 12:45:20|716.97|714.57|716.33|713.93|716.97|714.57|716.33|713.93|0
1655124330000|2022-06-13 12:45:30|716.54|714.14|715.9|713.5|716.54|714.14|715.9|713.5|0
1655124340000|2022-06-13 12:45:40|716.11|713.71|714.83|712.43|716.11|713.71|714.62|712.22|0
1655124350000|2022-06-13 12:45:50|714.51|712.11|714.62|712.22|714.62|712.22|714.4|712|0
1655124360000|2022-06-13 12:46:00|714.4|712|714.62|712.22|714.83|712.43|714.4|712|0
1655124370000|2022-06-13 12:46:10|714.73|712.33|714.83|712.43|714.83|712.43|714.73|712.33|0
1655124380000|2022-06-13 12:46:20|714.62|712.22|714.62|712.22|714.73|712.33|714.51|712.11|0
1655124390000|2022-06-13 12:46:30|714.4|712|715.8|713.4|715.8|713.4|714.4|712|0
1655124400000|2022-06-13 12:46:40|716.01|713.61|714.4|712|716.11|713.71|714.4|712|0
1655124410000|2022-06-13 12:46:50|714.83|712.43|715.9|713.5|715.9|713.5|714.83|712.43|0
1655124420000|2022-06-13 12:47:00|716.11|713.71|716.01|713.61|716.33|713.93|716.01|713.61|0
1655124430000|2022-06-13 12:47:10|715.9|713.5|716.11|713.71|716.11|713.71|715.9|713.5|0
1655124440000|2022-06-13 12:47:20|716.33|713.93|716.76|714.36|716.76|714.36|716.33|713.93|0
1655124450000|2022-06-13 12:47:30|717.18|714.78|715.69|713.29|717.18|714.78|715.69|713.29|0
1655124460000|2022-06-13 12:47:40|715.9|713.5|716.33|713.93|716.33|713.93|715.9|713.5|0
1655124470000|2022-06-13 12:47:50|716.76|714.36|716.65|714.25|716.76|714.36|716.65|714.25|0
1655124480000|2022-06-13 12:48:00|716.76|714.36|716.54|714.14|716.76|714.36|716.44|714.04|0
1655124490000|2022-06-13 12:48:10|716.65|714.25|716.97|714.57|716.97|714.57|716.65|714.25|0
1655124500000|2022-06-13 12:48:20|716.87|714.47|717.4|715|717.4|715|716.76|714.36|0
1655124510000|2022-06-13 12:48:30|717.18|714.78|717.4|715|717.4|715|717.18|714.78|0
1655124520000|2022-06-13 12:48:40|717.29|714.89|717.08|714.68|717.29|714.89|716.76|714.36|0
1655124530000|2022-06-13 12:48:50|717.4|715|717.4|715|717.4|715|717.29|714.89|0
1655124540000|2022-06-13 12:49:00|717.29|714.89|717.18|714.78|717.4|715|717.18|714.78|0
1655124550000|2022-06-13 12:49:10|717.4|715|718.15|715.75|718.25|715.85|717.4|715|0
1655124560000|2022-06-13 12:49:20|718.47|716.07|718.25|715.85|718.47|716.07|718.25|715.85|0
1655124570000|2022-06-13 12:49:30|718.15|715.75|716.97|714.57|718.15|715.75|716.97|714.57|0
1655124580000|2022-06-13 12:49:40|716.54|714.14|716.44|714.04|716.54|714.14|716.11|713.71|0
1655124590000|2022-06-13 12:49:50|716.65|714.25|717.18|714.78|717.4|715|716.65|714.25|0
1655124600000|2022-06-13 12:50:00|716.97|714.57|716.33|713.93|716.97|714.57|716.33|713.93|0
1655124610000|2022-06-13 12:50:10|715.9|713.5|716.75|714.35|716.75|714.35|715.9|713.5|0
1655124620000|2022-06-13 12:50:20|716.54|714.14|716.87|714.47|716.97|714.57|716.54|714.14|0
1655124630000|2022-06-13 12:50:30|716.75|714.35|716.75|714.35|716.97|714.57|716.75|714.35|0
1655124640000|2022-06-13 12:50:40|716.87|714.47|716.97|714.57|716.97|714.57|716.75|714.35|0
1655124650000|2022-06-13 12:50:50|716.87|714.47|716.54|714.14|716.97|714.57|716.33|713.93|0
1655124660000|2022-06-13 12:51:00|715.47|713.07|715.8|713.4|715.9|713.5|715.47|713.07|0
1655124670000|2022-06-13 12:51:10|715.68|713.28|715.47|713.07|715.68|713.28|715.37|712.97|0
1655124680000|2022-06-13 12:51:20|715.26|712.86|716.44|714.04|716.44|714.04|715.26|712.86|0
1655124690000|2022-06-13 12:51:30|716.54|714.14|715.9|713.5|716.54|714.14|715.9|713.5|0
1655124700000|2022-06-13 12:51:40|715.26|712.86|715.47|713.07|715.47|713.07|715.04|712.64|0
1655124710000|2022-06-13 12:51:50|715.04|712.64|715.26|712.86|715.47|713.07|715.04|712.64|0
1655124720000|2022-06-13 12:52:00|714.4|712|713.97|711.57|714.4|712|713.97|711.57|0
1655124730000|2022-06-13 12:52:10|714.19|711.79|713.97|711.57|714.19|711.79|713.97|711.57|0
1655124740000|2022-06-13 12:52:20|714.4|712|714.73|712.33|714.83|712.43|714.4|712|0
1655124750000|2022-06-13 12:52:30|714.61|712.21|715.47|713.07|715.47|713.07|714.61|712.21|0
1655124760000|2022-06-13 12:52:40|715.68|713.28|715.15|712.75|715.68|713.28|715.15|712.75|0
1655124770000|2022-06-13 12:52:50|715.47|713.07|715.68|713.28|715.68|713.28|715.47|713.07|0
1655124780000|2022-06-13 12:53:00|716.54|714.14|716.54|714.14|716.54|714.14|716.33|713.93|0
1655124790000|2022-06-13 12:53:10|716.97|714.57|717.18|714.78|717.18|714.78|716.75|714.35|0
1655124800000|2022-06-13 12:53:20|717.83|715.43|717.83|715.43|717.83|715.43|717.61|715.21|0
1655124810000|2022-06-13 12:53:30|717.82|715.42|717.82|715.42|717.82|715.42|717.61|715.21|0
1655124820000|2022-06-13 12:53:40|717.72|715.32|717.82|715.42|717.82|715.42|717.72|715.32|0
1655124830000|2022-06-13 12:53:50|717.61|715.21|717.72|715.32|717.82|715.42|717.61|715.21|0
1655124840000|2022-06-13 12:54:00|717.82|715.42|717.82|715.42|718.04|715.64|717.82|715.42|0
1655124850000|2022-06-13 12:54:10|718.04|715.64|718.04|715.64|718.04|715.64|718.04|715.64|0
1655124860000|2022-06-13 12:54:20|717.82|715.42|718.25|715.85|718.25|715.85|717.82|715.42|0
1655124870000|2022-06-13 12:54:30|717.94|715.54|717.82|715.42|717.94|715.54|717.72|715.32|0
1655124880000|2022-06-13 12:54:40|717.94|715.54|717.4|715|717.94|715.54|717.08|714.68|0
1655124890000|2022-06-13 12:54:50|717.82|715.42|717.82|715.42|717.82|715.42|717.82|715.42|0
1655124900000|2022-06-13 12:55:00|717.61|715.21|717.82|715.42|717.82|715.42|717.51|715.11|0
1655124910000|2022-06-13 12:55:10|717.29|714.89|716.33|713.93|717.29|714.89|716.33|713.93|0
1655124920000|2022-06-13 12:55:20|716.54|714.14|716.75|714.35|716.75|714.35|716.54|714.14|0
1655124930000|2022-06-13 12:55:30|716.11|713.71|716.33|713.93|716.33|713.93|715.9|713.5|0
1655124940000|2022-06-13 12:55:40|716.75|714.35|716.11|713.71|716.75|714.35|716.11|713.71|0
1655124950000|2022-06-13 12:55:50|716.33|713.93|716.54|714.14|716.54|714.14|716.33|713.93|0
1655124960000|2022-06-13 12:56:00|717.4|715|717.4|715|717.4|715|717.4|715|0
1655124970000|2022-06-13 12:56:10|717.18|714.78|717.4|715|717.4|715|717.18|714.78|0
1655124980000|2022-06-13 12:56:20|717.18|714.78|717.51|715.11|717.51|715.11|716.97|714.57|0
1655124990000|2022-06-13 12:56:30|717.61|715.21|717.94|715.54|717.94|715.54|717.61|715.21|0
1655125000000|2022-06-13 12:56:40|718.04|715.64|718.04|715.64|718.36|715.96|718.04|715.64|0
1655125010000|2022-06-13 12:56:50|718.25|715.85|717.82|715.42|718.25|715.85|717.82|715.42|0
1655125020000|2022-06-13 12:57:00|718.04|715.64|718.25|715.85|718.25|715.85|718.04|715.64|0
1655125030000|2022-06-13 12:57:10|718.47|716.07|718.47|716.07|718.68|716.28|718.47|716.07|0
1655125040000|2022-06-13 12:57:20|718.25|715.85|718.9|716.5|718.9|716.5|718.25|715.85|0
1655125050000|2022-06-13 12:57:30|719.01|716.61|718.68|716.28|719.01|716.61|718.68|716.28|0
1655125060000|2022-06-13 12:57:40|719.11|716.71|719.65|717.25|719.65|717.25|719.11|716.71|0
1655125070000|2022-06-13 12:57:50|719.32|716.92|719.54|717.14|719.54|717.14|719.32|716.92|0
1655125080000|2022-06-13 12:58:00|719.32|716.92|719.22|716.82|719.32|716.92|719.22|716.82|0
1655125090000|2022-06-13 12:58:10|719.32|716.92|719.54|717.14|719.54|717.14|719.32|716.92|0
1655125100000|2022-06-13 12:58:20|719.97|717.57|719.75|717.35|719.97|717.57|719.75|717.35|0
1655125110000|2022-06-13 12:58:30|719.54|717.14|718.9|716.5|719.54|717.14|718.9|716.5|0
1655125120000|2022-06-13 12:58:40|719.01|716.61|719.32|716.92|719.54|717.14|719.01|716.61|0
1655125130000|2022-06-13 12:58:50|719.22|716.82|719.11|716.71|719.22|716.82|719.11|716.71|0
1655125140000|2022-06-13 12:59:00|719.01|716.61|719.11|716.71|719.32|716.92|719.01|716.61|0
1655125150000|2022-06-13 12:59:10|718.9|716.5|719.11|716.71|719.11|716.71|718.9|716.5|0
1655125160000|2022-06-13 12:59:20|719.32|716.92|719.32|716.92|719.54|717.14|719.11|716.71|0
1655125170000|2022-06-13 12:59:30|719.54|717.14|719.75|717.35|719.75|717.35|719.54|717.14|0
1655125180000|2022-06-13 12:59:40|719.86|717.46|720.4|718|720.4|718|719.86|717.46|0
1655125190000|2022-06-13 12:59:50|720.18|717.78|719.97|717.57|720.29|717.89|719.97|717.57|0
1655125200000|2022-06-13 13:00:00|720.18|717.78|720.61|718.21|720.61|718.21|720.18|717.78|0
1655125220000|2022-06-13 13:00:20|720.51|718.11|721.25|718.85|721.25|718.85|720.51|718.11|0
1655125230000|2022-06-13 13:00:30|721.37|718.97|721.58|719.18|721.58|719.18|721.25|718.85|0
1655125240000|2022-06-13 13:00:40|721.47|719.07|721.68|719.28|722.11|719.71|721.47|719.07|0
1655125250000|2022-06-13 13:00:50|721.9|719.5|721.8|719.4|721.9|719.5|721.8|719.4|0
1655125260000|2022-06-13 13:01:00|721.68|719.28|721.58|719.18|721.68|719.28|721.25|718.85|0
1655125270000|2022-06-13 13:01:10|721.47|719.07|722.11|719.71|722.11|719.71|721.47|719.07|0
1655125280000|2022-06-13 13:01:20|721.9|719.5|722.33|719.93|722.33|719.93|721.9|719.5|0
1655125290000|2022-06-13 13:01:30|722.54|720.14|722.23|719.83|722.54|720.14|722.23|719.83|0
1655125300000|2022-06-13 13:01:40|722.11|719.71|721.9|719.5|722.11|719.71|721.9|719.5|0
1655125310000|2022-06-13 13:01:50|721.68|719.28|721.47|719.07|721.9|719.5|721.47|719.07|0
1655125320000|2022-06-13 13:02:00|721.68|719.28|721.04|718.64|721.68|719.28|721.04|718.64|0
1655125330000|2022-06-13 13:02:10|721.25|718.85|720.61|718.21|721.25|718.85|720.61|718.21|0
1655125340000|2022-06-13 13:02:20|720.83|718.43|721.04|718.64|721.25|718.85|720.83|718.43|0
1655125350000|2022-06-13 13:02:30|720.61|718.21|721.04|718.64|721.04|718.64|720.61|718.21|0
1655125360000|2022-06-13 13:02:40|720.82|718.42|720.4|718|720.82|718.42|720.18|717.78|0
1655125370000|2022-06-13 13:02:50|720.82|718.42|721.25|718.85|721.25|718.85|720.82|718.42|0
1655125380000|2022-06-13 13:03:00|721.04|718.64|721.25|718.85|721.25|718.85|721.04|718.64|0
1655125390000|2022-06-13 13:03:10|721.37|718.97|721.04|718.64|721.37|718.97|721.04|718.64|0
1655125400000|2022-06-13 13:03:20|720.82|718.42|721.04|718.64|721.15|718.75|720.82|718.42|0
1655125410000|2022-06-13 13:03:30|721.25|718.85|721.04|718.64|721.25|718.85|721.04|718.64|0
1655125420000|2022-06-13 13:03:40|721.25|718.85|721.25|718.85|721.25|718.85|721.04|718.64|0
1655125430000|2022-06-13 13:03:50|721.47|719.07|722.01|719.61|722.11|719.71|721.47|719.07|0
1655125440000|2022-06-13 13:04:00|722.11|719.71|722.01|719.61|722.11|719.71|722.01|719.61|0
1655125450000|2022-06-13 13:04:10|721.9|719.5|722.11|719.71|722.11|719.71|721.9|719.5|0
1655125460000|2022-06-13 13:04:20|721.9|719.5|722.33|719.93|722.33|719.93|721.9|719.5|0
1655125470000|2022-06-13 13:04:30|722.44|720.04|722.33|719.93|722.54|720.14|722.33|719.93|0
1655125480000|2022-06-13 13:04:40|722.54|720.14|721.58|719.18|722.54|720.14|721.58|719.18|0
1655125490000|2022-06-13 13:04:50|721.47|719.07|721.47|719.07|721.68|719.28|721.47|719.07|0
1655125500000|2022-06-13 13:05:00|721.25|718.85|721.04|718.64|721.25|718.85|721.04|718.64|0
1655125510000|2022-06-13 13:05:10|721.25|718.85|721.47|719.07|721.47|719.07|721.25|718.85|0
1655125520000|2022-06-13 13:05:20|721.04|718.64|721.04|718.64|721.15|718.75|720.94|718.54|0
1655125530000|2022-06-13 13:05:30|721.15|718.75|721.68|719.28|721.68|719.28|721.15|718.75|0
1655125540000|2022-06-13 13:05:40|721.9|719.5|722.11|719.71|722.33|719.93|721.9|719.5|0
1655125550000|2022-06-13 13:05:50|721.79|719.39|722.11|719.71|722.11|719.71|721.79|719.39|0
1655125560000|2022-06-13 13:06:00|722.33|719.93|722.54|720.14|722.54|720.14|722.33|719.93|0
1655125570000|2022-06-13 13:06:10|722.65|720.25|722.65|720.25|722.65|720.25|722.65|720.25|0
1655125580000|2022-06-13 13:06:20|722.54|720.14|721.79|719.39|722.54|720.14|721.79|719.39|0
1655125590000|2022-06-13 13:06:30|721.58|719.18|721.79|719.39|721.9|719.5|721.58|719.18|0
1655125600000|2022-06-13 13:06:40|721.9|719.5|721.47|719.07|721.9|719.5|721.47|719.07|0
1655125610000|2022-06-13 13:06:50|721.36|718.96|721.36|718.96|721.36|718.96|721.25|718.85|0
1655125620000|2022-06-13 13:07:00|721.47|719.07|721.47|719.07|721.47|719.07|721.47|719.07|0
1655125630000|2022-06-13 13:07:10|720.61|718.21|720.39|717.99|720.61|718.21|720.18|717.78|0
1655125640000|2022-06-13 13:07:20|720.61|718.21|720.94|718.54|721.04|718.64|720.61|718.21|0
1655125650000|2022-06-13 13:07:30|721.04|718.64|721.25|718.85|721.47|719.07|721.04|718.64|0
1655125660000|2022-06-13 13:07:40|721.36|718.96|721.47|719.07|721.47|719.07|721.36|718.96|0
1655125670000|2022-06-13 13:07:50|721.58|719.18|721.47|719.07|721.58|719.18|721.47|719.07|0
1655125680000|2022-06-13 13:08:00|721.25|718.85|720.82|718.42|721.25|718.85|720.82|718.42|0
1655125690000|2022-06-13 13:08:10|720.94|718.54|720.82|718.42|721.04|718.64|720.82|718.42|0
1655125700000|2022-06-13 13:08:20|720.61|718.21|720.82|718.42|720.82|718.42|720.61|718.21|0
1655125710000|2022-06-13 13:08:30|720.61|718.21|720.39|717.99|720.61|718.21|720.39|717.99|0
1655125720000|2022-06-13 13:08:40|720.51|718.11|720.61|718.21|720.82|718.42|720.51|718.11|0
1655125730000|2022-06-13 13:08:50|720.82|718.42|720.61|718.21|720.82|718.42|720.39|717.99|0
1655125740000|2022-06-13 13:09:00|720.51|718.11|720.18|717.78|720.61|718.21|720.18|717.78|0
1655125750000|2022-06-13 13:09:10|719.97|717.57|719.75|717.35|720.18|717.78|719.75|717.35|0
1655125760000|2022-06-13 13:09:20|719.65|717.25|719.32|716.92|719.65|717.25|719.32|716.92|0
1655125770000|2022-06-13 13:09:30|719.54|717.14|719.97|717.57|719.97|717.57|719.32|716.92|0
1655125780000|2022-06-13 13:09:40|720.08|717.68|720.39|717.99|720.39|717.99|720.08|717.68|0
1655125790000|2022-06-13 13:09:50|720.82|718.42|720.82|718.42|720.82|718.42|720.82|718.42|0
1655125800000|2022-06-13 13:10:00|721.25|718.85|720.82|718.42|721.25|718.85|720.82|718.42|0
1655125810000|2022-06-13 13:10:10|720.61|718.21|721.25|718.85|721.25|718.85|720.61|718.21|0
1655125820000|2022-06-13 13:10:20|720.82|718.42|720.39|717.99|721.25|718.85|720.39|717.99|0
1655125830000|2022-06-13 13:10:30|720.18|717.78|720.18|717.78|720.39|717.99|720.18|717.78|0
1655125840000|2022-06-13 13:10:40|720.08|717.68|719.86|717.46|720.08|717.68|719.75|717.35|0
1655125850000|2022-06-13 13:10:50|719.54|717.14|719.32|716.92|719.54|717.14|719.22|716.82|0
1655125860000|2022-06-13 13:11:00|719.54|717.14|719.65|717.25|719.65|717.25|719.54|717.14|0
1655125870000|2022-06-13 13:11:10|719.75|717.35|719.96|717.56|719.96|717.56|719.75|717.35|0
1655125880000|2022-06-13 13:11:20|720.08|717.68|720.29|717.89|720.29|717.89|720.08|717.68|0
1655125890000|2022-06-13 13:11:30|720.18|717.78|720.18|717.78|720.29|717.89|719.96|717.56|0
1655125900000|2022-06-13 13:11:40|719.96|717.56|719.54|717.14|719.96|717.56|719.54|717.14|0
1655125910000|2022-06-13 13:11:50|719.32|716.92|720.18|717.78|720.18|717.78|719.32|716.92|0
1655125920000|2022-06-13 13:12:00|720.39|717.99|720.18|717.78|720.82|718.42|720.18|717.78|0
1655125930000|2022-06-13 13:12:10|720.39|717.99|719.96|717.56|720.39|717.99|719.96|717.56|0
1655125940000|2022-06-13 13:12:20|720.08|717.68|719.75|717.35|720.08|717.68|719.75|717.35|0
1655125950000|2022-06-13 13:12:30|719.96|717.56|720.08|717.68|720.18|717.78|719.96|717.56|0
1655125960000|2022-06-13 13:12:40|719.96|717.56|719.96|717.56|720.18|717.78|719.96|717.56|0
1655125970000|2022-06-13 13:12:50|719.75|717.35|719.45|717.05|720.08|717.68|719.45|717.05|0
1655125980000|2022-06-13 13:13:00|719.24|716.84|719.85|717.45|720.06|717.66|719.24|716.84|0
1655125990000|2022-06-13 13:13:10|720.06|717.66|720.06|717.66|720.06|717.66|719.96|717.56|0
1655126000000|2022-06-13 13:13:20|719.85|717.45|720.06|717.66|720.06|717.66|719.85|717.45|0
1655126010000|2022-06-13 13:13:30|719.85|717.45|720.06|717.66|720.06|717.66|719.85|717.45|0
1655126020000|2022-06-13 13:13:40|719.96|717.56|720.06|717.66|720.06|717.66|719.96|717.56|0
1655126030000|2022-06-13 13:13:50|718.78|716.38|718.35|715.95|719.42|717.02|718.35|715.95|0
1655126040000|2022-06-13 13:14:00|718.13|715.73|718.13|715.73|718.46|716.06|718.13|715.73|0
1655126050000|2022-06-13 13:14:10|717.92|715.52|717.49|715.09|717.92|715.52|717.49|715.09|0
1655126060000|2022-06-13 13:14:20|717.7|715.3|718.13|715.73|718.13|715.73|717.7|715.3|0
1655126070000|2022-06-13 13:14:30|717.49|715.09|716.85|714.45|717.49|715.09|716.85|714.45|0
1655126080000|2022-06-13 13:14:40|716.63|714.23|716.85|714.45|716.85|714.45|716.63|714.23|0
1655126090000|2022-06-13 13:14:50|717.28|714.88|717.06|714.66|717.28|714.88|717.06|714.66|0
1655126100000|2022-06-13 13:15:00|716.85|714.45|716.63|714.23|716.85|714.45|716.63|714.23|0
1655126110000|2022-06-13 13:15:10|716.53|714.13|716.63|714.23|716.63|714.23|716.53|714.13|0
1655126120000|2022-06-13 13:15:20|716.21|713.81|715.99|713.59|716.42|714.02|715.99|713.59|0
1655126130000|2022-06-13 13:15:30|716.1|713.7|716.21|713.81|716.21|713.81|715.99|713.59|0
1655126140000|2022-06-13 13:15:40|715.99|713.59|716.85|714.45|716.85|714.45|715.99|713.59|0
1655126150000|2022-06-13 13:15:50|716.74|714.34|716.63|714.23|716.74|714.34|716.42|714.02|0
1655126160000|2022-06-13 13:16:00|716.42|714.02|716.32|713.92|716.42|714.02|716.32|713.92|0
1655126170000|2022-06-13 13:16:10|716.42|714.02|716.42|714.02|716.74|714.34|716.42|714.02|0
1655126180000|2022-06-13 13:16:20|716.53|714.13|717.17|714.77|717.17|714.77|716.53|714.13|0
1655126190000|2022-06-13 13:16:30|716.85|714.45|716.63|714.23|716.85|714.45|716.63|714.23|0
1655126200000|2022-06-13 13:16:40|716.21|713.81|716.42|714.02|716.42|714.02|715.99|713.59|0
1655126210000|2022-06-13 13:16:50|716.32|713.92|716.74|714.34|716.74|714.34|716.32|713.92|0
1655126220000|2022-06-13 13:17:00|716.85|714.45|716.74|714.34|716.85|714.45|716.74|714.34|0
1655126230000|2022-06-13 13:17:10|716.63|714.23|717.06|714.66|717.06|714.66|716.63|714.23|0
1655126240000|2022-06-13 13:17:20|717.7|715.3|717.82|715.42|717.92|715.52|717.7|715.3|0
1655126250000|2022-06-13 13:17:30|717.92|715.52|717.49|715.09|717.92|715.52|717.49|715.09|0
1655126260000|2022-06-13 13:17:40|717.7|715.3|717.49|715.09|717.7|715.3|717.49|715.09|0
1655126270000|2022-06-13 13:17:50|716.96|714.56|716.63|714.23|716.96|714.56|716.63|714.23|0
1655126280000|2022-06-13 13:18:00|716.42|714.02|717.49|715.09|717.49|715.09|716.42|714.02|0
1655126290000|2022-06-13 13:18:10|717.92|715.52|718.77|716.37|718.77|716.37|717.7|715.3|0
1655126300000|2022-06-13 13:18:20|718.56|716.16|718.77|716.37|718.89|716.49|718.56|716.16|0
1655126310000|2022-06-13 13:18:30|719.2|716.8|719.2|716.8|719.63|717.23|719.2|716.8|0
1655126320000|2022-06-13 13:18:40|719.42|717.02|719.2|716.8|719.42|717.02|718.99|716.59|0
1655126330000|2022-06-13 13:18:50|719.42|717.02|719.42|717.02|719.42|717.02|719.31|716.91|0
1655126340000|2022-06-13 13:19:00|719.2|716.8|718.99|716.59|719.31|716.91|718.99|716.59|0
1655126360000|2022-06-13 13:19:20|719.2|716.8|719.42|717.02|719.63|717.23|719.2|716.8|0
1655126370000|2022-06-13 13:19:30|719.85|717.45|719.85|717.45|720.06|717.66|719.85|717.45|0
1655126380000|2022-06-13 13:19:40|720.06|717.66|720.06|717.66|720.06|717.66|720.06|717.66|0
1655126390000|2022-06-13 13:19:50|719.96|717.56|720.28|717.88|720.28|717.88|719.96|717.56|0
1655126400000|2022-06-13 13:20:00|720.49|718.09|721.13|718.73|721.13|718.73|720.49|718.09|0
1655126410000|2022-06-13 13:20:10|720.92|718.52|720.49|718.09|720.92|718.52|720.49|718.09|0
1655126420000|2022-06-13 13:20:20|720.7|718.3|720.7|718.3|720.7|718.3|720.49|718.09|0
1655126430000|2022-06-13 13:20:30|720.92|718.52|720.39|717.99|720.92|718.52|720.39|717.99|0
1655126440000|2022-06-13 13:20:40|720.28|717.88|720.7|718.3|720.7|718.3|720.28|717.88|0
1655126450000|2022-06-13 13:20:50|720.49|718.09|720.92|718.52|720.92|718.52|720.49|718.09|0
1655126460000|2022-06-13 13:21:00|720.49|718.09|720.7|718.3|721.03|718.63|720.49|718.09|0
1655126470000|2022-06-13 13:21:10|720.49|718.09|720.92|718.52|720.92|718.52|720.49|718.09|0
1655126480000|2022-06-13 13:21:20|721.13|718.73|721.99|719.59|721.99|719.59|720.92|718.52|0
1655126490000|2022-06-13 13:21:30|721.89|719.49|721.99|719.59|721.99|719.59|721.89|719.49|0
1655126500000|2022-06-13 13:21:40|721.78|719.38|721.56|719.16|721.78|719.38|721.56|719.16|0
1655126510000|2022-06-13 13:21:50|721.35|718.95|721.13|718.73|721.35|718.95|721.13|718.73|0
1655126520000|2022-06-13 13:22:00|721.35|718.95|721.13|718.73|721.35|718.95|721.13|718.73|0
1655126530000|2022-06-13 13:22:10|721.35|718.95|721.35|718.95|721.56|719.16|721.35|718.95|0
1655126540000|2022-06-13 13:22:20|721.24|718.84|721.24|718.84|721.24|718.84|721.24|718.84|0
1655126550000|2022-06-13 13:22:30|721.56|719.16|721.35|718.95|721.56|719.16|721.35|718.95|0
1655126560000|2022-06-13 13:22:40|721.78|719.38|721.78|719.38|721.78|719.38|721.56|719.16|0
1655126570000|2022-06-13 13:22:50|721.99|719.59|721.99|719.59|721.99|719.59|721.99|719.59|0
1655126580000|2022-06-13 13:23:00|722.21|719.81|722.21|719.81|722.21|719.81|721.99|719.59|0
1655126590000|2022-06-13 13:23:10|722.42|720.02|722.42|720.02|722.42|720.02|722.42|720.02|0
1655126610000|2022-06-13 13:23:30|722.64|720.24|722.53|720.13|722.64|720.24|722.42|720.02|0
1655126620000|2022-06-13 13:23:40|721.56|719.16|721.99|719.59|721.99|719.59|721.56|719.16|0
1655126630000|2022-06-13 13:23:50|721.56|719.16|721.56|719.16|721.78|719.38|721.56|719.16|0
1655126640000|2022-06-13 13:24:00|721.35|718.95|721.13|718.73|721.35|718.95|721.13|718.73|0
1655126650000|2022-06-13 13:24:10|720.92|718.52|721.99|719.59|721.99|719.59|720.7|718.3|0
1655126660000|2022-06-13 13:24:20|722.1|719.7|722.42|720.02|722.42|720.02|722.1|719.7|0
1655126670000|2022-06-13 13:24:30|723.28|720.88|722.85|720.45|723.28|720.88|722.85|720.45|0
1655126680000|2022-06-13 13:24:40|723.28|720.88|723.61|721.21|723.61|721.21|723.28|720.88|0
1655126690000|2022-06-13 13:24:50|723.49|721.09|723.06|720.66|723.49|721.09|723.06|720.66|0
1655126700000|2022-06-13 13:25:00|723.61|721.21|723.92|721.52|723.92|721.52|723.61|721.21|0
1655126710000|2022-06-13 13:25:10|723.49|721.09|722.63|720.23|723.49|721.09|722.63|720.23|0
1655126720000|2022-06-13 13:25:20|723.06|720.66|722.42|720.02|723.06|720.66|722.42|720.02|0
1655126730000|2022-06-13 13:25:30|722.21|719.81|721.78|719.38|722.21|719.81|721.78|719.38|0
1655126740000|2022-06-13 13:25:40|722.21|719.81|722.21|719.81|722.21|719.81|721.99|719.59|0
1655126750000|2022-06-13 13:25:50|721.99|719.59|722.21|719.81|722.21|719.81|721.99|719.59|0
1655126760000|2022-06-13 13:26:00|722.42|720.02|723.28|720.88|723.28|720.88|722.42|720.02|0
1655126770000|2022-06-13 13:26:10|723.06|720.66|722.85|720.45|723.18|720.78|722.85|720.45|0
1655126780000|2022-06-13 13:26:20|722.75|720.35|722.85|720.45|722.85|720.45|722.75|720.35|0
1655126790000|2022-06-13 13:26:30|723.06|720.66|723.06|720.66|723.06|720.66|722.96|720.56|0
1655126800000|2022-06-13 13:26:40|722.85|720.45|722.85|720.45|723.06|720.66|722.85|720.45|0
1655126810000|2022-06-13 13:26:50|723.28|720.88|723.28|720.88|723.71|721.31|723.06|720.66|0
1655126820000|2022-06-13 13:27:00|723.49|721.09|724.14|721.74|724.14|721.74|723.49|721.09|0
1655126830000|2022-06-13 13:27:10|723.92|721.52|723.71|721.31|723.92|721.52|723.28|720.88|0
1655126840000|2022-06-13 13:27:20|723.06|720.66|722.85|720.45|723.06|720.66|722.63|720.23|0
1655126850000|2022-06-13 13:27:30|723.49|721.09|723.92|721.52|723.92|721.52|723.49|721.09|0
1655126860000|2022-06-13 13:27:40|724.14|721.74|724.35|721.95|724.35|721.95|724.14|721.74|0
1655126870000|2022-06-13 13:27:50|724.57|722.17|725.21|722.81|725.21|722.81|724.57|722.17|0
1655126880000|2022-06-13 13:28:00|725|722.6|724.14|721.74|725.64|723.24|724.14|721.74|0
1655126890000|2022-06-13 13:28:10|724.35|721.95|724.35|721.95|724.57|722.17|724.35|721.95|0
1655126900000|2022-06-13 13:28:20|724.14|721.74|724.57|722.17|724.57|722.17|724.14|721.74|0
1655126910000|2022-06-13 13:28:30|724.68|722.28|724.78|722.38|724.78|722.38|724.57|722.17|0
1655126920000|2022-06-13 13:28:40|725.43|723.03|725.43|723.03|725.43|723.03|725.21|722.81|0
1655126930000|2022-06-13 13:28:50|725.21|722.81|725|722.6|725.21|722.81|724.78|722.38|0
1655126940000|2022-06-13 13:29:00|725.21|722.81|725.64|723.24|725.64|723.24|725.21|722.81|0
1655126950000|2022-06-13 13:29:10|725.43|723.03|725.64|723.24|725.86|723.46|725.43|723.03|0
1655126960000|2022-06-13 13:29:20|725.86|723.46|723.71|721.31|725.86|723.46|723.71|721.31|0
1655126970000|2022-06-13 13:29:30|724.14|721.74|724.35|721.95|724.35|721.95|724.14|721.74|0
1655126980000|2022-06-13 13:29:40|725|722.6|725.21|722.81|725.21|722.81|725|722.6|0
1655126990000|2022-06-13 13:29:50|725.43|723.03|725.64|723.24|725.86|723.46|725.43|723.03|0
1655127000000|2022-06-13 13:30:00|726.5|724.1|724.89|722.49|726.5|724.1|724.89|722.49|0
1655127010000|2022-06-13 13:30:10|724.25|721.85|723.71|721.31|724.25|721.85|723.49|721.09|0
1655127020000|2022-06-13 13:30:20|724.35|721.95|721.77|719.37|724.78|722.38|721.77|719.37|0
1655127030000|2022-06-13 13:30:30|721.24|718.84|721.56|719.16|721.56|719.16|721.24|718.84|0
1655127040000|2022-06-13 13:30:40|722.2|719.8|721.99|719.59|722.2|719.8|721.99|719.59|0
1655127050000|2022-06-13 13:30:50|723.06|720.66|721.56|719.16|723.06|720.66|721.56|719.16|0
1655127060000|2022-06-13 13:31:00|720.17|717.77|720.27|717.87|720.27|717.87|719.84|717.44|0
1655127070000|2022-06-13 13:31:10|719.2|716.8|717.49|715.09|719.2|716.8|717.49|715.09|0
1655127080000|2022-06-13 13:31:20|718.03|715.63|718.99|716.59|718.99|716.59|717.7|715.3|0
1655127090000|2022-06-13 13:31:30|719.41|717.01|721.99|719.59|721.99|719.59|719.41|717.01|0
1655127100000|2022-06-13 13:31:40|720.7|718.3|718.77|716.37|720.92|718.52|718.13|715.73|0
1655127110000|2022-06-13 13:31:50|718.99|716.59|717.27|714.87|718.99|716.59|717.27|714.87|0
1655127120000|2022-06-13 13:32:00|717.49|715.09|717.91|715.51|718.56|716.16|717.49|715.09|0
1655127130000|2022-06-13 13:32:10|718.34|715.94|717.06|714.66|718.34|715.94|717.06|714.66|0
1655127140000|2022-06-13 13:32:20|716.84|714.44|717.27|714.87|717.27|714.87|716.42|714.02|0
1655127150000|2022-06-13 13:32:30|717.06|714.66|717.7|715.3|718.13|715.73|716.63|714.23|0
1655127160000|2022-06-13 13:32:40|718.13|715.73|717.49|715.09|718.13|715.73|717.49|715.09|0
1655127170000|2022-06-13 13:32:50|716.63|714.23|714.92|712.52|716.63|714.23|714.92|712.52|0
1655127180000|2022-06-13 13:33:00|715.13|712.73|713.21|710.81|715.13|712.73|713.21|710.81|0
1655127190000|2022-06-13 13:33:10|713.64|711.24|713.21|710.81|713.85|711.45|713.21|710.81|0
1655127200000|2022-06-13 13:33:20|713.42|711.02|712.57|710.17|713.42|711.02|712.14|709.74|0
1655127210000|2022-06-13 13:33:30|712.89|710.49|712.14|709.74|712.89|710.49|712.14|709.74|0
1655127220000|2022-06-13 13:33:40|712.99|710.59|711.29|708.89|712.99|710.59|711.29|708.89|0
1655127230000|2022-06-13 13:33:50|711.5|709.1|710.33|707.93|711.5|709.1|710.33|707.93|0
1655127240000|2022-06-13 13:34:00|710.54|708.14|711.93|709.53|712.57|710.17|710.54|708.14|0
1655127250000|2022-06-13 13:34:10|712.57|710.17|713.85|711.45|713.85|711.45|712.57|710.17|0
1655127260000|2022-06-13 13:34:20|713.21|710.81|713.42|711.02|713.42|711.02|713.21|710.81|0
1655127270000|2022-06-13 13:34:30|713.64|711.24|712.78|710.38|713.64|711.24|712.78|710.38|0
1655127280000|2022-06-13 13:34:40|713.64|711.24|712.99|710.59|713.64|711.24|712.99|710.59|0
1655127290000|2022-06-13 13:34:50|712.68|710.28|713.85|711.45|713.85|711.45|712.68|710.28|0
1655127300000|2022-06-13 13:35:00|714.28|711.88|714.28|711.88|714.28|711.88|712.57|710.17|0
1655127310000|2022-06-13 13:35:10|714.39|711.99|715.46|713.06|715.46|713.06|714.06|711.66|0
1655127320000|2022-06-13 13:35:20|715.77|713.37|715.58|713.18|716.84|714.44|715.58|713.18|0
1655127330000|2022-06-13 13:35:30|716.01|713.61|716.87|714.47|717.51|715.11|716.01|713.61|0
1655127340000|2022-06-13 13:35:40|716.44|714.04|716.44|714.04|716.87|714.47|716.44|714.04|0
1655127350000|2022-06-13 13:35:50|716.98|714.58|717.41|715.01|717.41|715.01|716.87|714.47|0
1655127360000|2022-06-13 13:36:00|717.51|715.11|717.7|715.3|717.7|715.3|715.58|713.18|0
1655127370000|2022-06-13 13:36:10|716.84|714.44|717.06|714.66|717.06|714.66|715.99|713.59|0
1655127380000|2022-06-13 13:36:20|716.31|713.91|717.7|715.3|717.7|715.3|716.31|713.91|0
1655127390000|2022-06-13 13:36:30|718.98|716.58|717.49|715.09|718.98|716.58|717.49|715.09|0
1655127400000|2022-06-13 13:36:40|717.27|714.87|715.77|713.37|717.27|714.87|715.34|712.94|0
1655127410000|2022-06-13 13:36:50|714.92|712.52|714.49|712.09|715.03|712.63|714.49|712.09|0
1655127420000|2022-06-13 13:37:00|715.46|713.06|713.42|711.02|715.46|713.06|713.42|711.02|0
1655127430000|2022-06-13 13:37:10|712.78|710.38|713.85|711.45|713.85|711.45|712.78|710.38|0
1655127440000|2022-06-13 13:37:20|714.81|712.41|713.42|711.02|715.13|712.73|713.42|711.02|0
1655127450000|2022-06-13 13:37:30|712.99|710.59|714.49|712.09|714.49|712.09|712.57|710.17|0
1655127460000|2022-06-13 13:37:40|715.56|713.16|712.35|709.95|715.56|713.16|712.35|709.95|0
1655127470000|2022-06-13 13:37:50|711.71|709.31|711.5|709.1|711.71|709.31|710.22|707.82|0
1655127480000|2022-06-13 13:38:00|713.42|711.02|714.06|711.66|714.06|711.66|713.42|711.02|0
1655127490000|2022-06-13 13:38:10|714.28|711.88|715.13|712.73|715.13|712.73|714.28|711.88|0
1655127500000|2022-06-13 13:38:20|715.34|712.94|716.63|714.23|716.63|714.23|715.13|712.73|0
1655127510000|2022-06-13 13:38:30|717.06|714.66|716.2|713.8|717.06|714.66|715.34|712.94|0
1655127520000|2022-06-13 13:38:40|715.99|713.59|715.99|713.59|715.99|713.59|715.03|712.63|0
1655127530000|2022-06-13 13:38:50|716.41|714.01|714.7|712.3|716.84|714.44|714.7|712.3|0
1655127540000|2022-06-13 13:39:00|715.13|712.73|714.92|712.52|715.13|712.73|713.21|710.81|0
1655127550000|2022-06-13 13:39:10|715.77|713.37|719.2|716.8|719.2|716.8|715.77|713.37|0
1655127560000|2022-06-13 13:39:20|719.41|717.01|719.84|717.44|719.84|717.44|719.41|717.01|0
1655127570000|2022-06-13 13:39:30|720.06|717.66|719.84|717.44|720.06|717.66|719.41|717.01|0
1655127580000|2022-06-13 13:39:40|719.63|717.23|719.41|717.01|719.63|717.23|719.2|716.8|0
1655127590000|2022-06-13 13:39:50|720.81|718.41|721.99|719.59|721.99|719.59|720.81|718.41|0
1655127600000|2022-06-13 13:40:00|722.85|720.45|722.96|720.56|722.96|720.56|722.2|719.8|0
1655127610000|2022-06-13 13:40:10|723.28|720.88|724.78|722.38|725.43|723.03|723.28|720.88|0
1655127620000|2022-06-13 13:40:20|725|722.6|726.29|723.89|726.29|723.89|725|722.6|0
1655127630000|2022-06-13 13:40:30|725.86|723.46|725.86|723.46|725.86|723.46|725.43|723.03|0
1655127640000|2022-06-13 13:40:40|724.78|722.38|726.29|723.89|726.29|723.89|724.78|722.38|0
1655127650000|2022-06-13 13:40:50|726.07|723.67|725.43|723.03|726.07|723.67|725.43|723.03|0
1655127660000|2022-06-13 13:41:00|725.86|723.46|728.65|726.25|728.65|726.25|725.54|723.14|0
1655127670000|2022-06-13 13:41:10|728.44|726.04|730.38|727.98|730.38|727.98|728.44|726.04|0
1655127680000|2022-06-13 13:41:20|729.09|726.69|728.44|726.04|729.09|726.69|728.44|726.04|0
1655127690000|2022-06-13 13:41:30|727.26|724.86|725.97|723.57|727.79|725.39|725.97|723.57|0
1655127700000|2022-06-13 13:41:40|727.58|725.18|728.22|725.82|728.44|726.04|727.58|725.18|0
1655127710000|2022-06-13 13:41:50|728.65|726.25|727.58|725.18|728.65|726.25|727.15|724.75|0
1655127720000|2022-06-13 13:42:00|728.22|725.82|727.9|725.5|728.22|725.82|727.9|725.5|0
1655127730000|2022-06-13 13:42:10|727.79|725.39|728.22|725.82|728.44|726.04|727.79|725.39|0
1655127740000|2022-06-13 13:42:20|728.87|726.47|729.09|726.69|729.09|726.69|728.22|725.82|0
1655127750000|2022-06-13 13:42:30|729.3|726.9|729.52|727.12|729.52|727.12|729.3|726.9|0
1655127760000|2022-06-13 13:42:40|729.3|726.9|728.44|726.04|730.38|727.98|728.44|726.04|0
1655127770000|2022-06-13 13:42:50|728.22|725.82|728.34|725.94|728.34|725.94|727.9|725.5|0
1655127780000|2022-06-13 13:43:00|728.22|725.82|731.24|728.84|731.24|728.84|728.22|725.82|0
1655127790000|2022-06-13 13:43:10|731.46|729.06|731.24|728.84|731.67|729.27|731.24|728.84|0
1655127800000|2022-06-13 13:43:20|729.3|726.9|728.87|726.47|729.3|726.9|728.34|725.94|0
1655127810000|2022-06-13 13:43:30|727.58|725.18|724.99|722.59|727.58|725.18|724.35|721.95|0
1655127820000|2022-06-13 13:43:40|725.42|723.02|721.99|719.59|725.42|723.02|721.99|719.59|0
1655127830000|2022-06-13 13:43:50|721.45|719.05|722.85|720.45|723.49|721.09|721.45|719.05|0
1655127840000|2022-06-13 13:44:00|722.2|719.8|721.02|718.62|722.2|719.8|721.02|718.62|0
1655127850000|2022-06-13 13:44:10|721.34|718.94|722.2|719.8|722.63|720.23|721.34|718.94|0
1655127860000|2022-06-13 13:44:20|721.99|719.59|720.27|717.87|721.99|719.59|720.27|717.87|0
1655127870000|2022-06-13 13:44:30|721.34|718.94|723.06|720.66|723.06|720.66|721.34|718.94|0
1655127880000|2022-06-13 13:44:40|722.63|720.23|721.77|719.37|722.63|720.23|721.77|719.37|0
1655127890000|2022-06-13 13:44:50|721.56|719.16|720.91|718.51|721.56|719.16|719.84|717.44|0
1655127900000|2022-06-13 13:45:00|722.31|719.91|722.85|720.45|722.85|720.45|720.7|718.3|0
1655127910000|2022-06-13 13:45:10|722.63|720.23|722.63|720.23|723.27|720.87|722.63|720.23|0
1655127920000|2022-06-13 13:45:20|721.77|719.37|720.7|718.3|721.77|719.37|720.7|718.3|0
1655127930000|2022-06-13 13:45:30|720.27|717.87|717.7|715.3|720.27|717.87|717.7|715.3|0
1655127940000|2022-06-13 13:45:40|718.45|716.05|716.74|714.34|718.45|716.05|716.41|714.01|0
1655127950000|2022-06-13 13:45:50|716.52|714.12|714.92|712.52|716.52|714.12|714.92|712.52|0
1655127960000|2022-06-13 13:46:00|716.95|714.55|713.74|711.34|716.95|714.55|713.74|711.34|0
1655127970000|2022-06-13 13:46:10|713.42|711.02|715.88|713.48|715.98|713.58|713.42|711.02|0
1655127980000|2022-06-13 13:46:20|715.56|713.16|716.2|713.8|716.2|713.8|715.56|713.16|0
1655127990000|2022-06-13 13:46:30|716.41|714.01|716.52|714.12|717.27|714.87|716.2|713.8|0
1655128000000|2022-06-13 13:46:40|717.17|714.77|717.48|715.08|717.91|715.51|717.17|714.77|0
1655128010000|2022-06-13 13:46:50|717.05|714.65|717.05|714.65|717.05|714.65|716.63|714.23|0
1655128020000|2022-06-13 13:47:00|717.7|715.3|719.41|717.01|719.41|717.01|717.7|715.3|0
1655128030000|2022-06-13 13:47:10|720.17|717.77|720.91|718.51|721.24|718.84|720.17|717.77|0
1655128040000|2022-06-13 13:47:20|721.13|718.73|721.88|719.48|721.88|719.48|721.13|718.73|0
1655128050000|2022-06-13 13:47:30|722.42|720.02|721.02|718.62|722.42|720.02|720.27|717.87|0
1655128060000|2022-06-13 13:47:40|723.06|720.66|723.49|721.09|723.49|721.09|722.63|720.23|0
1655128070000|2022-06-13 13:47:50|722.42|720.02|722.1|719.7|722.63|720.23|721.77|719.37|0
1655128080000|2022-06-13 13:48:00|723.27|720.87|723.92|721.52|723.92|721.52|723.27|720.87|0
1655128090000|2022-06-13 13:48:10|724.35|721.95|724.13|721.73|724.56|722.16|724.13|721.73|0
1655128100000|2022-06-13 13:48:20|724.35|721.95|723.49|721.09|724.35|721.95|722.84|720.44|0
1655128110000|2022-06-13 13:48:30|724.35|721.95|723.92|721.52|724.35|721.95|723.92|721.52|0
1655128120000|2022-06-13 13:48:40|724.25|721.85|723.49|721.09|724.25|721.85|723.49|721.09|0
1655128130000|2022-06-13 13:48:50|724.56|722.16|726.28|723.88|726.28|723.88|724.56|722.16|0
1655128140000|2022-06-13 13:49:00|726.5|724.1|725.85|723.45|726.61|724.21|725.85|723.45|0
1655128150000|2022-06-13 13:49:10|726.28|723.88|724.99|722.59|726.5|724.1|724.99|722.59|0
1655128160000|2022-06-13 13:49:20|724.68|722.28|724.03|721.63|724.99|722.59|724.03|721.63|0
1655128170000|2022-06-13 13:49:30|723.92|721.52|724.99|722.59|724.99|722.59|723.92|721.52|0
1655128180000|2022-06-13 13:49:40|724.56|722.16|725.64|723.24|725.64|723.24|724.56|722.16|0
1655128190000|2022-06-13 13:49:50|725.85|723.45|725.85|723.45|726.07|723.67|725.85|723.45|0
1655128200000|2022-06-13 13:50:00|726.07|723.67|725.85|723.45|726.07|723.67|724.99|722.59|0
1655128210000|2022-06-13 13:50:10|726.07|723.67|727.36|724.96|727.36|724.96|726.07|723.67|0
1655128220000|2022-06-13 13:50:20|725.97|723.57|724.78|722.38|725.97|723.57|724.78|722.38|0
1655128230000|2022-06-13 13:50:30|724.13|721.73|727.36|724.96|727.36|724.96|724.13|721.73|0
1655128240000|2022-06-13 13:50:40|726.4|724|726.07|723.67|726.4|724|726.07|723.67|0
1655128250000|2022-06-13 13:50:50|725.21|722.81|723.7|721.3|725.21|722.81|723.7|721.3|0
1655128260000|2022-06-13 13:51:00|724.13|721.73|721.88|719.48|724.13|721.73|721.13|718.73|0
1655128270000|2022-06-13 13:51:10|721.98|719.58|722.2|719.8|722.2|719.8|720.48|718.08|0
1655128280000|2022-06-13 13:51:20|722.84|720.44|723.7|721.3|723.7|721.3|722.84|720.44|0
1655128290000|2022-06-13 13:51:30|723.06|720.66|723.81|721.41|724.13|721.73|723.06|720.66|0
1655128300000|2022-06-13 13:51:40|723.49|721.09|722.59|720.19|723.49|721.09|722.59|720.19|0
1655128310000|2022-06-13 13:51:50|723.23|720.83|723.02|720.62|723.45|721.05|723.02|720.62|0
1655128320000|2022-06-13 13:52:00|723.88|721.48|724.31|721.91|724.31|721.91|723.88|721.48|0
1655128330000|2022-06-13 13:52:10|724.95|722.55|724.95|722.55|724.95|722.55|724.85|722.45|0
1655128340000|2022-06-13 13:52:20|724.21|721.81|723.02|720.62|724.21|721.81|722.8|720.4|0
1655128350000|2022-06-13 13:52:30|724.09|721.69|723.66|721.26|724.09|721.69|723.45|721.05|0
1655128360000|2022-06-13 13:52:40|724.42|722.02|725.38|722.98|725.38|722.98|724.42|722.02|0
1655128370000|2022-06-13 13:52:50|725.6|723.2|726.08|723.68|726.73|724.33|725.6|723.2|0
1655128380000|2022-06-13 13:53:00|725.22|722.82|724.9|722.5|726.3|723.9|724.9|722.5|0
1655128390000|2022-06-13 13:53:10|725.22|722.82|726.08|723.68|726.08|723.68|725.22|722.82|0
1655128400000|2022-06-13 13:53:20|726.3|723.9|726.41|724.01|726.51|724.11|725.87|723.47|0
1655128410000|2022-06-13 13:53:30|726.62|724.22|726.3|723.9|726.73|724.33|726.3|723.9|0
1655128420000|2022-06-13 13:53:40|726.08|723.68|725.01|722.61|726.08|723.68|725.01|722.61|0
1655128430000|2022-06-13 13:53:50|726.3|723.9|726.51|724.11|726.51|724.11|726.3|723.9|0
1655128440000|2022-06-13 13:54:00|726.08|723.68|725.87|723.47|726.08|723.68|725.65|723.25|0
1655128450000|2022-06-13 13:54:10|724.79|722.39|726.19|723.79|726.19|723.79|724.79|722.39|0
1655128460000|2022-06-13 13:54:20|725.87|723.47|724.15|721.75|725.87|723.47|724.15|721.75|0
1655128470000|2022-06-13 13:54:30|724.69|722.29|726.08|723.68|726.08|723.68|724.69|722.29|0
1655128480000|2022-06-13 13:54:40|726.73|724.33|725.22|722.82|726.73|724.33|725.22|722.82|0
1655128490000|2022-06-13 13:54:50|725.12|722.72|726.3|723.9|726.3|723.9|725.12|722.72|0
1655128500000|2022-06-13 13:55:00|726.41|724.01|725.22|722.82|726.41|724.01|725.22|722.82|0
1655128510000|2022-06-13 13:55:10|725.44|723.04|725.44|723.04|726.08|723.68|725.44|723.04|0
1655128520000|2022-06-13 13:55:20|726.3|723.9|724.9|722.5|726.3|723.9|724.9|722.5|0
1655128530000|2022-06-13 13:55:30|724.58|722.18|725.44|723.04|725.65|723.25|724.58|722.18|0
1655128540000|2022-06-13 13:55:40|725.87|723.47|725.44|723.04|725.87|723.47|725.44|723.04|0
1655128550000|2022-06-13 13:55:50|725.87|723.47|726.3|723.9|726.51|724.11|725.87|723.47|0
1655128560000|2022-06-13 13:56:00|725.12|722.72|726.62|724.22|726.62|724.22|725.12|722.72|0
1655128570000|2022-06-13 13:56:10|724.47|722.07|724.79|722.39|724.79|722.39|723.5|721.1|0
1655128580000|2022-06-13 13:56:20|724.58|722.18|723.93|721.53|724.58|722.18|723.72|721.32|0
1655128590000|2022-06-13 13:56:30|722.76|720.36|724.58|722.18|724.69|722.29|722.76|720.36|0
1655128600000|2022-06-13 13:56:40|723.5|721.1|722.86|720.46|723.83|721.43|722.86|720.46|0
1655128610000|2022-06-13 13:56:50|722.64|720.24|721.79|719.39|722.64|720.24|721.79|719.39|0
1655128620000|2022-06-13 13:57:00|722.43|720.03|722.22|719.82|722.64|720.24|722.22|719.82|0
1655128630000|2022-06-13 13:57:10|722.64|720.24|722.22|719.82|722.64|720.24|722.22|719.82|0
1655128640000|2022-06-13 13:57:20|721.9|719.5|722.43|720.03|722.54|720.14|721.79|719.39|0
1655128650000|2022-06-13 13:57:30|722.22|719.82|722.43|720.03|722.43|720.03|721.36|718.96|0
1655128660000|2022-06-13 13:57:40|723.5|721.1|724.36|721.96|724.36|721.96|723.5|721.1|0
1655128670000|2022-06-13 13:57:50|724.15|721.75|724.79|722.39|724.79|722.39|724.15|721.75|0
1655128680000|2022-06-13 13:58:00|725.22|722.82|725.65|723.25|726.08|723.68|725.22|722.82|0
1655128690000|2022-06-13 13:58:10|726.08|723.68|726.08|723.68|726.19|723.79|726.08|723.68|0
1655128700000|2022-06-13 13:58:20|725.65|723.25|725.76|723.36|726.08|723.68|725.44|723.04|0
1655128710000|2022-06-13 13:58:30|726.08|723.68|725.87|723.47|726.3|723.9|725.87|723.47|0
1655128720000|2022-06-13 13:58:40|726.08|723.68|725.65|723.25|726.08|723.68|725.44|723.04|0
1655128730000|2022-06-13 13:58:50|724.79|722.39|723.93|721.53|725.44|723.04|723.93|721.53|0
1655128740000|2022-06-13 13:59:00|724.15|721.75|723.93|721.53|724.58|722.18|723.93|721.53|0
1655128750000|2022-06-13 13:59:10|723.29|720.89|722.64|720.24|723.29|720.89|722.43|720.03|0
1655128760000|2022-06-13 13:59:20|723.29|720.89|723.07|720.67|723.29|720.89|722.22|719.82|0
1655128770000|2022-06-13 13:59:30|724.15|721.75|725.22|722.82|725.44|723.04|724.15|721.75|0
1655128780000|2022-06-13 13:59:40|725.87|723.47|726.41|724.01|726.41|724.01|725.87|723.47|0
1655128790000|2022-06-13 13:59:50|726.94|724.54|726.94|724.54|727.7|725.3|726.94|724.54|0
1655128800000|2022-06-13 14:00:00|726.19|723.79|725.65|723.25|726.19|723.79|725.65|723.25|0
1655128810000|2022-06-13 14:00:10|724.58|722.18|726.51|724.11|726.51|724.11|724.58|722.18|0
1655128820000|2022-06-13 14:00:20|725.87|723.47|725.01|722.61|725.98|723.58|725.01|722.61|0
1655128830000|2022-06-13 14:00:30|724.36|721.96|722|719.6|724.36|721.96|722|719.6|0
1655128840000|2022-06-13 14:00:40|721.57|719.17|720.07|717.67|721.57|719.17|720.07|717.67|0
1655128850000|2022-06-13 14:00:50|719.43|717.03|722.43|720.03|722.43|720.03|719.11|716.71|0
1655128860000|2022-06-13 14:01:00|724.58|722.18|725.01|722.61|725.01|722.61|724.58|722.18|0
1655128870000|2022-06-13 14:01:10|724.15|721.75|724.36|721.96|725.22|722.82|724.15|721.75|0
1655128880000|2022-06-13 14:01:20|724.47|722.07|726.41|724.01|726.41|724.01|724.47|722.07|0
1655128890000|2022-06-13 14:01:30|726.3|723.9|725.01|722.61|726.3|723.9|725.01|722.61|0
1655128900000|2022-06-13 14:01:40|725.98|723.58|725.87|723.47|725.98|723.58|725.65|723.25|0
1655128910000|2022-06-13 14:01:50|725.01|722.61|725.01|722.61|725.44|723.04|725.01|722.61|0
1655128920000|2022-06-13 14:02:00|725.65|723.25|726.51|724.11|726.51|724.11|725.65|723.25|0
1655128930000|2022-06-13 14:02:10|727.05|724.65|728.88|726.48|728.88|726.48|727.05|724.65|0
1655128940000|2022-06-13 14:02:20|729.74|727.34|729.64|727.24|729.74|727.34|729.42|727.02|0
1655128950000|2022-06-13 14:02:30|728.88|726.48|729.09|726.69|729.21|726.81|728.88|726.48|0
1655128960000|2022-06-13 14:02:40|729.31|726.91|728.45|726.05|729.31|726.91|728.02|725.62|0
1655128970000|2022-06-13 14:02:50|729.21|726.81|729.52|727.12|729.52|727.12|729.09|726.69|0
1655128980000|2022-06-13 14:03:00|729.09|726.69|727.37|724.97|729.09|726.69|726.3|723.9|0
1655128990000|2022-06-13 14:03:10|727.16|724.76|728.23|725.83|728.23|725.83|726.51|724.11|0
1655129000000|2022-06-13 14:03:20|729.31|726.91|729.31|726.91|729.74|727.34|729.31|726.91|0
1655129010000|2022-06-13 14:03:30|729.09|726.69|729.09|726.69|729.09|726.69|728.66|726.26|0
1655129020000|2022-06-13 14:03:40|729.95|727.55|729.95|727.55|729.95|727.55|729.52|727.12|0
1655129030000|2022-06-13 14:03:50|729.31|726.91|731.68|729.28|731.68|729.28|729.31|726.91|0
1655129040000|2022-06-13 14:04:00|731.46|729.06|731.03|728.63|731.46|729.06|730.82|728.42|0
1655129050000|2022-06-13 14:04:10|730.82|728.42|731.03|728.63|731.03|728.63|730.82|728.42|0
1655129060000|2022-06-13 14:04:20|730.6|728.2|724.54|722.14|730.6|728.2|724.54|722.14|0
1655129070000|2022-06-13 14:04:30|724.98|722.58|726.28|723.88|726.5|724.1|724.98|722.58|0
1655129080000|2022-06-13 14:04:40|729.7|727.3|729.38|726.98|729.7|727.3|729.27|726.87|0
1655129090000|2022-06-13 14:04:50|729.06|726.66|728.63|726.23|729.92|727.52|728.63|726.23|0
1655129100000|2022-06-13 14:05:00|729.06|726.66|729.92|727.52|730.13|727.73|729.06|726.66|0
1655129110000|2022-06-13 14:05:10|729.06|726.66|727.76|725.36|729.06|726.66|727.55|725.15|0
1655129120000|2022-06-13 14:05:20|727.12|724.72|724.32|721.92|727.12|724.72|724.32|721.92|0
1655129130000|2022-06-13 14:05:30|723.79|721.39|722.17|719.77|723.79|721.39|722.17|719.77|0
1655129140000|2022-06-13 14:05:40|721.1|718.7|722.6|720.2|722.6|720.2|721.1|718.7|0
1655129150000|2022-06-13 14:05:50|722.39|719.99|721.1|718.7|722.39|719.99|721.1|718.7|0
1655129160000|2022-06-13 14:06:00|721|718.6|722.82|720.42|722.82|720.42|721|718.6|0
1655129170000|2022-06-13 14:06:10|721.96|719.56|722.6|720.2|722.6|720.2|721.96|719.56|0
1655129180000|2022-06-13 14:06:20|723.25|720.85|723.57|721.17|723.89|721.49|723.25|720.85|0
1655129190000|2022-06-13 14:06:30|724.54|722.14|723.03|720.63|724.54|722.14|723.03|720.63|0
1655129200000|2022-06-13 14:06:40|721.96|719.56|723.46|721.06|723.46|721.06|721.74|719.34|0
1655129210000|2022-06-13 14:06:50|723.89|721.49|724.75|722.35|724.75|722.35|723.89|721.49|0
1655129220000|2022-06-13 14:07:00|725.18|722.78|725.29|722.89|725.29|722.89|724.75|722.35|0
1655129230000|2022-06-13 14:07:10|724.32|721.92|722.82|720.42|724.54|722.14|722.82|720.42|0
1655129240000|2022-06-13 14:07:20|722.71|720.31|721.96|719.56|722.71|720.31|721.74|719.34|0
1655129250000|2022-06-13 14:07:30|721.53|719.13|723.68|721.28|723.68|721.28|721.42|719.02|0
1655129260000|2022-06-13 14:07:40|724.11|721.71|723.03|720.63|724.53|722.13|723.03|720.63|0
1655129270000|2022-06-13 14:07:50|722.93|720.53|724.1|721.7|724.1|721.7|722.93|720.53|0
1655129280000|2022-06-13 14:08:00|724.75|722.35|725.61|723.21|725.61|723.21|724.75|722.35|0
1655129290000|2022-06-13 14:08:10|724.96|722.56|726.47|724.07|726.47|724.07|724.96|722.56|0
1655129300000|2022-06-13 14:08:20|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1655129310000|2022-06-13 14:08:30|727.12|724.72|726.9|724.5|727.12|724.72|726.69|724.29|0
1655129320000|2022-06-13 14:08:40|726.26|723.86|725.83|723.43|726.26|723.86|725.83|723.43|0
1655129330000|2022-06-13 14:08:50|725.4|723|725.39|722.99|725.4|723|725.18|722.78|0
1655129340000|2022-06-13 14:09:00|725.83|723.43|725.39|722.99|725.83|723.43|725.18|722.78|0
1655129350000|2022-06-13 14:09:10|726.69|724.29|725.39|722.99|726.69|724.29|725.39|722.99|0
1655129360000|2022-06-13 14:09:20|726.26|723.86|726.9|724.5|726.9|724.5|726.26|723.86|0
1655129370000|2022-06-13 14:09:30|726.47|724.07|726.47|724.07|727.55|725.15|726.47|724.07|0
1655129380000|2022-06-13 14:09:40|726.9|724.5|728.41|726.01|728.41|726.01|726.9|724.5|0
1655129390000|2022-06-13 14:09:50|728.19|725.79|728.41|726.01|728.84|726.44|728.19|725.79|0
1655129400000|2022-06-13 14:10:00|728.62|726.22|726.69|724.29|728.62|726.22|726.69|724.29|0
1655129410000|2022-06-13 14:10:10|725.61|723.21|727.12|724.72|727.98|725.58|725.61|723.21|0
1655129420000|2022-06-13 14:10:20|726.26|723.86|726.47|724.07|726.9|724.5|726.26|723.86|0
1655129430000|2022-06-13 14:10:30|726.9|724.5|729.06|726.66|729.27|726.87|726.9|724.5|0
1655129440000|2022-06-13 14:10:40|729.7|727.3|730.78|728.38|731|728.6|729.7|727.3|0
1655129450000|2022-06-13 14:10:50|731.32|728.92|732.51|730.11|732.72|730.32|731.32|728.92|0
1655129460000|2022-06-13 14:11:00|733.05|730.65|733.8|731.4|733.8|731.4|733.05|730.65|0
1655129470000|2022-06-13 14:11:10|734.67|732.27|735.32|732.92|735.32|732.92|734.45|732.05|0
1655129480000|2022-06-13 14:11:20|736.4|734|735.75|733.35|736.4|734|735.75|733.35|0
1655129490000|2022-06-13 14:11:30|735.97|733.57|735.97|733.57|736.18|733.78|735.86|733.46|0
1655129500000|2022-06-13 14:11:40|735.65|733.25|736.61|734.21|736.61|734.21|735.53|733.13|0
1655129510000|2022-06-13 14:11:50|736.18|733.78|736.61|734.21|736.83|734.43|735.97|733.57|0
1655129520000|2022-06-13 14:12:00|736.83|734.43|737.05|734.65|737.05|734.65|736.4|734|0
1655129530000|2022-06-13 14:12:10|737.7|735.3|738.13|735.73|738.13|735.73|737.7|735.3|0
1655129540000|2022-06-13 14:12:20|738.35|735.95|738.56|736.16|738.56|736.16|737.59|735.19|0
1655129550000|2022-06-13 14:12:30|738.35|735.95|737.48|735.08|738.35|735.95|737.48|735.08|0
1655129560000|2022-06-13 14:12:40|736.4|734|737.26|734.86|737.48|735.08|736.4|734|0
1655129570000|2022-06-13 14:12:50|737.05|734.65|735.97|733.57|737.05|734.65|735.97|733.57|0
1655129580000|2022-06-13 14:13:00|736.18|733.78|736.83|734.43|736.83|734.43|736.18|733.78|0
1655129590000|2022-06-13 14:13:10|737.05|734.65|737.26|734.86|737.26|734.86|736.4|734|0
1655129600000|2022-06-13 14:13:20|737.16|734.76|736.61|734.21|737.16|734.76|736.61|734.21|0
1655129610000|2022-06-13 14:13:30|736.83|734.43|736.4|734|736.83|734.43|736.29|733.89|0
1655129620000|2022-06-13 14:13:40|736.29|733.89|737.59|735.19|737.59|735.19|736.29|733.89|0
1655129630000|2022-06-13 14:13:50|737.7|735.3|738.13|735.73|738.13|735.73|737.7|735.3|0
1655129640000|2022-06-13 14:14:00|737.81|735.41|738.03|735.63|738.35|735.95|737.81|735.41|0
1655129650000|2022-06-13 14:14:10|738.35|735.95|738.56|736.16|738.56|736.16|738.35|735.95|0
1655129660000|2022-06-13 14:14:20|738.13|735.73|738.24|735.84|738.35|735.95|737.59|735.19|0
1655129670000|2022-06-13 14:14:30|738.35|735.95|738.35|735.95|738.78|736.38|737.7|735.3|0
1655129680000|2022-06-13 14:14:40|737.16|734.76|736.77|734.37|737.26|734.86|736.77|734.37|0
1655129690000|2022-06-13 14:14:50|737.14|734.74|738.12|735.72|738.22|735.82|737.14|734.74|0
1655129700000|2022-06-13 14:15:00|738.44|736.04|738.87|736.47|739.31|736.91|738.44|736.04|0
1655129710000|2022-06-13 14:15:10|738.44|736.04|739.31|736.91|739.52|737.12|738.44|736.04|0
1655129720000|2022-06-13 14:15:20|739.52|737.12|739.64|737.24|739.64|737.24|739.31|736.91|0
1655129730000|2022-06-13 14:15:30|739.52|737.12|740.17|737.77|740.17|737.77|739.52|737.12|0
1655129740000|2022-06-13 14:15:40|740.82|738.42|740.82|738.42|741.15|738.75|740.82|738.42|0
1655129750000|2022-06-13 14:15:50|741.37|738.97|741.04|738.64|741.47|739.07|740.72|738.32|0
1655129760000|2022-06-13 14:16:00|740.82|738.42|740.61|738.21|740.82|738.42|740.61|738.21|0
1655129770000|2022-06-13 14:16:10|740.17|737.77|741.04|738.64|741.04|738.64|740.17|737.77|0
1655129780000|2022-06-13 14:16:20|740.94|738.54|741.47|739.07|741.47|739.07|740.94|738.54|0
1655129790000|2022-06-13 14:16:30|741.69|739.29|741.47|739.07|741.69|739.29|741.47|739.07|0
1655129800000|2022-06-13 14:16:40|741.69|739.29|741.91|739.51|742.56|740.16|741.69|739.29|0
1655129810000|2022-06-13 14:16:50|741.47|739.07|743.21|740.81|743.21|740.81|741.47|739.07|0
1655129820000|2022-06-13 14:17:00|743.54|741.14|743.64|741.24|743.64|741.24|743.43|741.03|0
1655129830000|2022-06-13 14:17:10|743.76|741.36|743.64|741.24|743.76|741.36|743.64|741.24|0
1655129840000|2022-06-13 14:17:20|744.08|741.68|744.08|741.68|744.3|741.9|744.08|741.68|0
1655129850000|2022-06-13 14:17:30|743.86|741.46|742.12|739.72|743.86|741.46|742.12|739.72|0
1655129860000|2022-06-13 14:17:40|742.56|740.16|743.21|740.81|743.21|740.81|742.56|740.16|0
1655129870000|2022-06-13 14:17:50|742.78|740.38|742.99|740.59|743.21|740.81|742.78|740.38|0
1655129880000|2022-06-13 14:18:00|743.43|741.03|744.08|741.68|744.08|741.68|743.43|741.03|0
1655129890000|2022-06-13 14:18:10|744.29|741.89|743.86|741.46|744.41|742.01|743.86|741.46|0
1655129900000|2022-06-13 14:18:20|743.97|741.57|745.16|742.76|745.16|742.76|743.97|741.57|0
1655129910000|2022-06-13 14:18:30|744.95|742.55|747.56|745.16|747.56|745.16|744.95|742.55|0
1655129920000|2022-06-13 14:18:40|747.77|745.37|747.99|745.59|747.99|745.59|747.77|745.37|0
1655129930000|2022-06-13 14:18:50|747.77|745.37|748.64|746.24|748.64|746.24|747.56|745.16|0
1655129940000|2022-06-13 14:19:00|748.54|746.14|748.86|746.46|748.86|746.46|747.99|745.59|0
1655129950000|2022-06-13 14:19:10|748.21|745.81|746.47|744.07|748.21|745.81|746.47|744.07|0
1655129960000|2022-06-13 14:19:20|746.03|743.63|746.9|744.5|746.9|744.5|746.03|743.63|0
1655129970000|2022-06-13 14:19:30|746.25|743.85|746.69|744.29|746.69|744.29|746.03|743.63|0
1655129980000|2022-06-13 14:19:40|746.25|743.85|746.47|744.07|746.47|744.07|746.25|743.85|0
1655129990000|2022-06-13 14:19:50|746.25|743.85|746.25|743.85|746.69|744.29|746.25|743.85|0
1655130000000|2022-06-13 14:20:00|747.12|744.72|747.77|745.37|747.77|745.37|747.12|744.72|0
1655130010000|2022-06-13 14:20:10|747.99|745.59|746.9|744.5|747.99|745.59|746.9|744.5|0
1655130020000|2022-06-13 14:20:20|745.6|743.2|745.6|743.2|745.82|743.42|744.29|741.89|0
1655130030000|2022-06-13 14:20:30|746.03|743.63|744.51|742.11|746.03|743.63|744.51|742.11|0
1655130040000|2022-06-13 14:20:40|745.16|742.76|745.06|742.66|745.16|742.76|744.51|742.11|0
1655130050000|2022-06-13 14:20:50|744.95|742.55|743.86|741.46|744.95|742.55|743.86|741.46|0
1655130060000|2022-06-13 14:21:00|744.29|741.89|744.08|741.68|744.29|741.89|742.56|740.16|0
1655130070000|2022-06-13 14:21:10|742.99|740.59|744.29|741.89|744.51|742.11|742.99|740.59|0
1655130080000|2022-06-13 14:21:20|744.51|742.11|744.51|742.11|744.51|742.11|743.86|741.46|0
1655130090000|2022-06-13 14:21:30|745.16|742.76|744.29|741.89|745.82|743.42|744.29|741.89|0
1655130100000|2022-06-13 14:21:40|744.51|742.11|744.29|741.89|744.51|742.11|744.08|741.68|0
1655130110000|2022-06-13 14:21:50|744.51|742.11|744.08|741.68|744.51|742.11|742.99|740.59|0
1655130120000|2022-06-13 14:22:00|744.73|742.33|745.16|742.76|745.16|742.76|744.51|742.11|0
1655130130000|2022-06-13 14:22:10|745.6|743.2|745.6|743.2|745.82|743.42|745.6|743.2|0
1655130140000|2022-06-13 14:22:20|746.25|743.85|746.25|743.85|746.25|743.85|745.82|743.42|0
1655130150000|2022-06-13 14:22:30|746.03|743.63|746.47|744.07|746.47|744.07|746.03|743.63|0
1655130160000|2022-06-13 14:22:40|746.03|743.63|746.25|743.85|746.47|744.07|746.03|743.63|0
1655130170000|2022-06-13 14:22:50|746.47|744.07|746.03|743.63|746.47|744.07|745.71|743.31|0
1655130180000|2022-06-13 14:23:00|747.12|744.72|746.68|744.28|747.12|744.72|746.68|744.28|0
1655130190000|2022-06-13 14:23:10|747.02|744.62|747.56|745.16|747.77|745.37|747.02|744.62|0
1655130200000|2022-06-13 14:23:20|747.12|744.72|748.21|745.81|748.43|746.03|747.12|744.72|0
1655130210000|2022-06-13 14:23:30|747.99|745.59|747.99|745.59|747.99|745.59|747.56|745.16|0
1655130220000|2022-06-13 14:23:40|748.21|745.81|748.43|746.03|748.43|746.03|748.21|745.81|0
1655130230000|2022-06-13 14:23:50|749.3|746.9|749.3|746.9|749.3|746.9|748.86|746.46|0
1655130240000|2022-06-13 14:24:00|749.73|747.33|748.86|746.46|749.73|747.33|748.86|746.46|0
1655130250000|2022-06-13 14:24:10|748.64|746.24|748.43|746.03|748.64|746.24|747.99|745.59|0
1655130260000|2022-06-13 14:24:20|748.21|745.81|749.73|747.33|749.73|747.33|748.21|745.81|0
1655130270000|2022-06-13 14:24:30|749.3|746.9|749.51|747.11|749.73|747.33|749.3|746.9|0
1655130280000|2022-06-13 14:24:40|749.73|747.33|749.85|747.45|749.85|747.45|749.08|746.68|0
1655130290000|2022-06-13 14:24:50|749.51|747.11|750.17|747.77|750.17|747.77|749.51|747.11|0
1655130300000|2022-06-13 14:25:00|750.39|747.99|750.39|747.99|750.5|748.1|749.3|746.9|0
1655130310000|2022-06-13 14:25:10|750.6|748.2|750.06|747.66|750.6|748.2|750.06|747.66|0
1655130320000|2022-06-13 14:25:20|750.28|747.88|749.95|747.55|750.28|747.88|749.95|747.55|0
1655130330000|2022-06-13 14:25:30|749.51|747.11|748.64|746.24|749.51|747.11|747.77|745.37|0
1655130340000|2022-06-13 14:25:40|748.86|746.46|749.3|746.9|749.3|746.9|748.86|746.46|0
1655130350000|2022-06-13 14:25:50|749.08|746.68|749.3|746.9|749.3|746.9|749.08|746.68|0
1655130360000|2022-06-13 14:26:00|749.95|747.55|749.3|746.9|749.95|747.55|749.08|746.68|0
1655130370000|2022-06-13 14:26:10|749.73|747.33|750.17|747.77|750.17|747.77|749.08|746.68|0
1655130380000|2022-06-13 14:26:20|749.95|747.55|750.39|747.99|750.5|748.1|749.95|747.55|0
1655130390000|2022-06-13 14:26:30|750.6|748.2|749.3|746.9|750.6|748.2|749.3|746.9|0
1655130400000|2022-06-13 14:26:40|748.64|746.24|749.95|747.55|749.95|747.55|748.64|746.24|0
1655130410000|2022-06-13 14:26:50|750.39|747.99|750.6|748.2|750.6|748.2|750.17|747.77|0
1655130420000|2022-06-13 14:27:00|750.82|748.42|751.04|748.64|751.69|749.29|750.82|748.42|0
1655130430000|2022-06-13 14:27:10|750.17|747.77|750.6|748.2|750.6|748.2|749.3|746.9|0
1655130440000|2022-06-13 14:27:20|750.17|747.77|749.51|747.11|750.17|747.77|749.51|747.11|0
1655130450000|2022-06-13 14:27:30|749.73|747.33|749.51|747.11|749.73|747.33|749.51|747.11|0
1655130460000|2022-06-13 14:27:40|749.41|747.01|750.22|747.82|750.22|747.82|749.41|747.01|0
1655130470000|2022-06-13 14:27:50|751.09|748.69|751.53|749.13|751.96|749.56|751.09|748.69|0
1655130480000|2022-06-13 14:28:00|752.18|749.78|750.01|747.61|752.18|749.78|750.01|747.61|0
1655130490000|2022-06-13 14:28:10|750.22|747.82|750.66|748.26|750.66|748.26|750.12|747.72|0
1655130500000|2022-06-13 14:28:20|751.53|749.13|752.39|749.99|752.39|749.99|751.53|749.13|0
1655130510000|2022-06-13 14:28:30|752.18|749.78|752.18|749.78|752.39|749.99|751.74|749.34|0
1655130520000|2022-06-13 14:28:40|751.74|749.34|752.61|750.21|752.61|750.21|751.74|749.34|0
1655130530000|2022-06-13 14:28:50|752.39|749.99|752.39|749.99|752.39|749.99|752.39|749.99|0
1655130540000|2022-06-13 14:29:00|751.96|749.56|750.66|748.26|751.96|749.56|750.66|748.26|0
1655130550000|2022-06-13 14:29:10|750.87|748.47|749.35|746.95|750.87|748.47|749.35|746.95|0
1655130560000|2022-06-13 14:29:20|750.01|747.61|749.79|747.39|751.09|748.69|749.79|747.39|0
1655130570000|2022-06-13 14:29:30|750.01|747.61|749.79|747.39|750.01|747.61|749.14|746.74|0
1655130580000|2022-06-13 14:29:40|749.47|747.07|749.57|747.17|749.68|747.28|749.47|747.07|0
1655130590000|2022-06-13 14:29:50|750.01|747.61|750.22|747.82|750.44|748.04|750.01|747.61|0
1655130600000|2022-06-13 14:30:00|750.66|748.26|749.57|747.17|750.66|748.26|749.57|747.17|0
1655130610000|2022-06-13 14:30:10|748.92|746.52|750.22|747.82|750.22|747.82|748.92|746.52|0
1655130620000|2022-06-13 14:30:20|750.87|748.47|750.87|748.47|750.99|748.59|750.87|748.47|0
1655130630000|2022-06-13 14:30:30|750.44|748.04|749.28|746.88|750.44|748.04|749.28|746.88|0
1655130640000|2022-06-13 14:30:40|749.5|747.1|749.06|746.66|749.93|747.53|749.06|746.66|0
1655130650000|2022-06-13 14:30:50|748.63|746.23|749.06|746.66|749.06|746.66|748.41|746.01|0
1655130660000|2022-06-13 14:31:00|749.5|747.1|749.61|747.21|749.61|747.21|749.28|746.88|0
1655130670000|2022-06-13 14:31:10|750.37|747.97|749.58|747.18|750.37|747.97|749.58|747.18|0
1655130680000|2022-06-13 14:31:20|750.02|747.62|750.45|748.05|750.45|748.05|750.02|747.62|0
1655130690000|2022-06-13 14:31:30|750.67|748.27|749.8|747.4|750.67|748.27|749.8|747.4|0
1655130700000|2022-06-13 14:31:40|750.24|747.84|750.45|748.05|750.45|748.05|750.24|747.84|0
1655130710000|2022-06-13 14:31:50|750.67|748.27|749.37|746.97|750.67|748.27|749.37|746.97|0
1655130720000|2022-06-13 14:32:00|749.15|746.75|750.02|747.62|750.02|747.62|749.15|746.75|0
1655130730000|2022-06-13 14:32:10|750.57|748.17|751.11|748.71|751.33|748.93|750.57|748.17|0
1655130740000|2022-06-13 14:32:20|750.89|748.49|751.33|748.93|751.33|748.93|750.67|748.27|0
1655130750000|2022-06-13 14:32:30|750.89|748.49|750.89|748.49|750.89|748.49|750.89|748.49|0
1655130760000|2022-06-13 14:32:40|751.33|748.93|751.55|749.15|751.55|749.15|751|748.6|0
1655130770000|2022-06-13 14:32:50|751.33|748.93|749.58|747.18|751.55|749.15|749.58|747.18|0
1655130780000|2022-06-13 14:33:00|750.02|747.62|749.48|747.08|750.02|747.62|749.48|747.08|0
1655130790000|2022-06-13 14:33:10|748.71|746.31|748.28|745.88|748.71|746.31|748.28|745.88|0
1655130800000|2022-06-13 14:33:20|748.93|746.53|748.06|745.66|748.93|746.53|747.95|745.55|0
1655130810000|2022-06-13 14:33:30|747.62|745.22|748.06|745.66|748.93|746.53|747.62|745.22|0
1655130820000|2022-06-13 14:33:40|747.84|745.44|746.97|744.57|747.84|745.44|746.97|744.57|0
1655130830000|2022-06-13 14:33:50|746.32|743.92|746.32|743.92|746.53|744.13|746.32|743.92|0
1655130840000|2022-06-13 14:34:00|745.99|743.59|745.66|743.26|745.99|743.59|745.66|743.26|0
1655130850000|2022-06-13 14:34:10|745.12|742.72|745.01|742.61|745.12|742.72|744.58|742.18|0
1655130860000|2022-06-13 14:34:20|744.79|742.39|745.66|743.26|746.1|743.7|744.79|742.39|0
1655130870000|2022-06-13 14:34:30|746.1|743.7|745.66|743.26|746.21|743.81|745.66|743.26|0
1655130880000|2022-06-13 14:34:40|745.88|743.48|746.1|743.7|746.53|744.13|745.88|743.48|0
1655130890000|2022-06-13 14:34:50|745.88|743.48|745.45|743.05|745.88|743.48|745.23|742.83|0
1655130900000|2022-06-13 14:35:00|745.88|743.48|746.1|743.7|746.32|743.92|745.88|743.48|0
1655130910000|2022-06-13 14:35:10|746.32|743.92|745.66|743.26|746.32|743.92|745.66|743.26|0
1655130920000|2022-06-13 14:35:20|745.23|742.83|745.23|742.83|745.23|742.83|745.01|742.61|0
1655130930000|2022-06-13 14:35:30|744.14|741.74|743.06|740.66|744.14|741.74|743.06|740.66|0
1655130940000|2022-06-13 14:35:40|743.27|740.87|743.92|741.52|744.14|741.74|743.27|740.87|0
1655130950000|2022-06-13 14:35:50|743.49|741.09|742.62|740.22|743.49|741.09|742.62|740.22|0
1655130960000|2022-06-13 14:36:00|743.49|741.09|743.49|741.09|743.92|741.52|743.49|741.09|0
1655130970000|2022-06-13 14:36:10|742.73|740.33|741.32|738.92|742.73|740.33|741.32|738.92|0
1655130980000|2022-06-13 14:36:20|741.75|739.35|741.97|739.57|742.62|740.22|741.75|739.35|0
1655130990000|2022-06-13 14:36:30|742.84|740.44|743.06|740.66|743.06|740.66|742.84|740.44|0
1655131000000|2022-06-13 14:36:40|742.62|740.22|744.14|741.74|744.14|741.74|742.62|740.22|0
1655131010000|2022-06-13 14:36:50|743.71|741.31|744.58|742.18|744.58|742.18|743.49|741.09|0
1655131020000|2022-06-13 14:37:00|745.45|743.05|744.58|742.18|745.45|743.05|744.36|741.96|0
1655131030000|2022-06-13 14:37:10|744.79|742.39|743.49|741.09|744.79|742.39|743.49|741.09|0
1655131040000|2022-06-13 14:37:20|743.71|741.31|743.71|741.31|743.71|741.31|743.49|741.09|0
1655131050000|2022-06-13 14:37:30|744.36|741.96|744.58|742.18|744.58|742.18|744.04|741.64|0
1655131060000|2022-06-13 14:37:40|744.36|741.96|744.14|741.74|745.01|742.61|744.14|741.74|0
1655131070000|2022-06-13 14:37:50|743.71|741.31|745.23|742.83|745.23|742.83|743.71|741.31|0
1655131080000|2022-06-13 14:38:00|745.66|743.26|745.66|743.26|745.66|743.26|745.66|743.26|0
1655131090000|2022-06-13 14:38:10|745.88|743.48|745.66|743.26|745.88|743.48|745.45|743.05|0
1655131100000|2022-06-13 14:38:20|744.79|742.39|744.58|742.18|744.79|742.39|744.14|741.74|0
1655131110000|2022-06-13 14:38:30|744.47|742.07|744.14|741.74|744.47|742.07|743.71|741.31|0
1655131120000|2022-06-13 14:38:40|743.71|741.31|744.14|741.74|744.14|741.74|743.71|741.31|0
1655131130000|2022-06-13 14:38:50|744.36|741.96|743.92|741.52|744.36|741.96|743.05|740.65|0
1655131140000|2022-06-13 14:39:00|744.58|742.18|744.58|742.18|744.79|742.39|744.58|742.18|0
1655131150000|2022-06-13 14:39:10|744.14|741.74|743.92|741.52|744.14|741.74|743.92|741.52|0
1655131160000|2022-06-13 14:39:20|743.49|741.09|743.05|740.65|743.92|741.52|743.05|740.65|0
1655131170000|2022-06-13 14:39:30|743.71|741.31|743.92|741.52|743.92|741.52|743.05|740.65|0
1655131180000|2022-06-13 14:39:40|744.58|742.18|745.66|743.26|745.66|743.26|744.58|742.18|0
1655131190000|2022-06-13 14:39:50|745.88|743.48|745.45|743.05|745.88|743.48|745.45|743.05|0
1655131200000|2022-06-13 14:40:00|746.32|743.92|746.75|744.35|746.75|744.35|746.32|743.92|0
1655131210000|2022-06-13 14:40:10|746.53|744.13|747.62|745.22|747.62|745.22|746.53|744.13|0
1655131220000|2022-06-13 14:40:20|747.3|744.9|747.62|745.22|747.62|745.22|747.3|744.9|0
1655131230000|2022-06-13 14:40:30|747.84|745.44|747.62|745.22|748.06|745.66|747.4|745|0
1655131240000|2022-06-13 14:40:40|747.19|744.79|747.84|745.44|747.84|745.44|747.19|744.79|0
1655131250000|2022-06-13 14:40:50|747.4|745|747.19|744.79|747.4|745|746.31|743.91|0
1655131260000|2022-06-13 14:41:00|748.27|745.87|748.06|745.66|748.27|745.87|747.62|745.22|0
1655131270000|2022-06-13 14:41:10|748.49|746.09|748.93|746.53|748.93|746.53|748.49|746.09|0
1655131280000|2022-06-13 14:41:20|748.71|746.31|747.4|745|748.71|746.31|747.4|745|0
1655131290000|2022-06-13 14:41:30|747.84|745.44|748.17|745.77|748.49|746.09|747.84|745.44|0
1655131300000|2022-06-13 14:41:40|747.4|745|747.19|744.79|747.4|745|746.97|744.57|0
1655131310000|2022-06-13 14:41:50|747.4|745|748.06|745.66|748.06|745.66|747.4|745|0
1655131320000|2022-06-13 14:42:00|748.71|746.31|748.06|745.66|748.71|746.31|748.06|745.66|0
1655131330000|2022-06-13 14:42:10|748.93|746.53|749.8|747.4|749.8|747.4|748.93|746.53|0
1655131340000|2022-06-13 14:42:20|750.89|748.49|751.54|749.14|751.54|749.14|750.89|748.49|0
1655131350000|2022-06-13 14:42:30|751.32|748.92|751.11|748.71|751.32|748.92|750.89|748.49|0
1655131360000|2022-06-13 14:42:40|751.32|748.92|753.07|750.67|753.07|750.67|751.32|748.92|0
1655131370000|2022-06-13 14:42:50|753.4|751|753.94|751.54|753.94|751.54|753.4|751|0
1655131380000|2022-06-13 14:43:00|754.16|751.76|754.49|752.09|754.49|752.09|754.16|751.76|0
1655131390000|2022-06-13 14:43:10|754.82|752.42|755.91|753.51|755.91|753.51|754.82|752.42|0
1655131400000|2022-06-13 14:43:20|756.13|753.73|756.9|754.5|756.9|754.5|756.13|753.73|0
1655131410000|2022-06-13 14:43:30|757|754.6|757.44|755.04|757.44|755.04|757|754.6|0
1655131420000|2022-06-13 14:43:40|757.22|754.82|756.68|754.28|757.22|754.82|756.68|754.28|0
1655131430000|2022-06-13 14:43:50|757|754.6|757.22|754.82|757.22|754.82|756.68|754.28|0
1655131440000|2022-06-13 14:44:00|757.88|755.48|757.99|755.59|757.99|755.59|757.88|755.48|0
1655131450000|2022-06-13 14:44:10|757.77|755.37|757|754.6|757.77|755.37|756.57|754.17|0
1655131460000|2022-06-13 14:44:20|756.13|753.73|755.91|753.51|756.13|753.73|755.91|753.51|0
1655131470000|2022-06-13 14:44:30|756.35|753.95|755.91|753.51|756.57|754.17|755.91|753.51|0
1655131480000|2022-06-13 14:44:40|755.81|753.41|755.47|753.07|755.81|753.41|754.82|752.42|0
1655131490000|2022-06-13 14:44:50|755.69|753.29|756.57|754.17|756.57|754.17|755.69|753.29|0
1655131500000|2022-06-13 14:45:00|756.78|754.38|756.13|753.73|756.78|754.38|756.13|753.73|0
1655131510000|2022-06-13 14:45:10|755.81|753.41|756.35|753.95|756.57|754.17|755.81|753.41|0
1655131520000|2022-06-13 14:45:20|756.46|754.06|756.57|754.17|756.57|754.17|756.46|754.06|0
1655131530000|2022-06-13 14:45:30|757|754.6|758.54|756.14|758.54|756.14|757|754.6|0
1655131540000|2022-06-13 14:45:40|758.1|755.7|758.32|755.92|758.54|756.14|758.1|755.7|0
1655131550000|2022-06-13 14:45:50|758.1|755.7|757.66|755.26|758.1|755.7|757.22|754.82|0
1655131560000|2022-06-13 14:46:00|757.88|755.48|758.97|756.57|758.97|756.57|757.88|755.48|0
1655131570000|2022-06-13 14:46:10|759.41|757.01|760.07|757.67|760.07|757.67|758.75|756.35|0
1655131580000|2022-06-13 14:46:20|758.1|755.7|758.1|755.7|758.1|755.7|758.1|755.7|0
1655131590000|2022-06-13 14:46:30|758.32|755.92|759.19|756.79|759.19|756.79|758.32|755.92|0
1655131600000|2022-06-13 14:46:40|758.75|756.35|759.19|756.79|759.19|756.79|758.53|756.13|0
1655131610000|2022-06-13 14:46:50|758.32|755.92|758.1|755.7|758.53|756.13|758.1|755.7|0
1655131620000|2022-06-13 14:47:00|758.32|755.92|759.19|756.79|759.19|756.79|758.32|755.92|0
1655131630000|2022-06-13 14:47:10|758.97|756.57|759.41|757.01|759.85|757.45|758.97|756.57|0
1655131640000|2022-06-13 14:47:20|759.85|757.45|759.85|757.45|759.96|757.56|759.52|757.12|0
1655131650000|2022-06-13 14:47:30|758.97|756.57|759.74|757.34|759.74|757.34|758.97|756.57|0
1655131660000|2022-06-13 14:47:40|760.51|758.11|760.72|758.32|760.72|758.32|760.18|757.78|0
1655131670000|2022-06-13 14:47:50|760.84|758.44|759.85|757.45|760.84|758.44|759.85|757.45|0
1655131680000|2022-06-13 14:48:00|759.96|757.56|760.51|758.11|760.72|758.32|759.96|757.56|0
1655131690000|2022-06-13 14:48:10|760.62|758.22|760.72|758.32|760.72|758.32|760.51|758.11|0
1655131700000|2022-06-13 14:48:20|760.51|758.11|760.72|758.32|760.84|758.44|760.51|758.11|0
1655131710000|2022-06-13 14:48:30|760.29|757.89|761.38|758.98|761.38|758.98|760.29|757.89|0
1655131720000|2022-06-13 14:48:40|761.16|758.76|761.6|759.2|761.6|759.2|761.16|758.76|0
1655131730000|2022-06-13 14:48:50|761.38|758.98|761.06|758.66|761.38|758.98|760.72|758.32|0
1655131740000|2022-06-13 14:49:00|760.36|757.96|759.82|757.42|760.69|758.29|759.82|757.42|0
1655131750000|2022-06-13 14:49:10|759.6|757.2|759.16|756.76|759.6|757.2|758.94|756.54|0
1655131760000|2022-06-13 14:49:20|759.82|757.42|760.47|758.07|760.47|758.07|759.82|757.42|0
1655131770000|2022-06-13 14:49:30|760.69|758.29|760.47|758.07|760.91|758.51|760.47|758.07|0
1655131780000|2022-06-13 14:49:40|760.69|758.29|760.03|757.63|760.69|758.29|760.03|757.63|0
1655131790000|2022-06-13 14:49:50|759.49|757.09|760.47|758.07|760.47|758.07|759.49|757.09|0
1655131800000|2022-06-13 14:50:00|760.69|758.29|760.69|758.29|760.69|758.29|760.69|758.29|0
1655131810000|2022-06-13 14:50:10|760.47|758.07|761.57|759.17|761.57|759.17|760.25|757.85|0
1655131820000|2022-06-13 14:50:20|762.34|759.94|761.9|759.5|762.34|759.94|761.9|759.5|0
1655131830000|2022-06-13 14:50:30|762.12|759.72|762.34|759.94|762.34|759.94|761.9|759.5|0
1655131840000|2022-06-13 14:50:40|762.45|760.05|762.56|760.16|762.56|760.16|762.45|760.05|0
1655131850000|2022-06-13 14:50:50|762.34|759.94|762.77|760.37|762.77|760.37|762.34|759.94|0
1655131860000|2022-06-13 14:51:00|762.99|760.59|763.55|761.15|763.76|761.36|762.99|760.59|0
1655131870000|2022-06-13 14:51:10|763.43|761.03|763.65|761.25|763.65|761.25|763.43|761.03|0
1655131880000|2022-06-13 14:51:20|763.21|760.81|762.77|760.37|763.21|760.81|762.77|760.37|0
1655131890000|2022-06-13 14:51:30|762.99|760.59|762.56|760.16|762.99|760.59|762.56|760.16|0
1655131900000|2022-06-13 14:51:40|761.9|759.5|761.24|758.84|761.9|759.5|761.24|758.84|0
1655131910000|2022-06-13 14:51:50|761.68|759.28|761.24|758.84|762.01|759.61|761.24|758.84|0
1655131920000|2022-06-13 14:52:00|760.8|758.4|759.49|757.09|760.8|758.4|759.49|757.09|0
1655131930000|2022-06-13 14:52:10|759.27|756.87|758.07|755.67|759.27|756.87|758.07|755.67|0
1655131940000|2022-06-13 14:52:20|757.74|755.34|756.86|754.46|758.83|756.43|756.86|754.46|0
1655131950000|2022-06-13 14:52:30|756.64|754.24|757.08|754.68|757.08|754.68|756.64|754.24|0
1655131960000|2022-06-13 14:52:40|756.21|753.81|758.17|755.77|758.17|755.77|756.21|753.81|0
1655131970000|2022-06-13 14:52:50|758.39|755.99|758.61|756.21|758.61|756.21|758.39|755.99|0
1655131980000|2022-06-13 14:53:00|758.39|755.99|757.95|755.55|758.51|756.11|757.74|755.34|0
1655131990000|2022-06-13 14:53:10|758.07|755.67|757.41|755.01|758.39|755.99|757.41|755.01|0
1655132000000|2022-06-13 14:53:20|757.3|754.9|756.64|754.24|757.3|754.9|756.42|754.02|0
1655132010000|2022-06-13 14:53:30|756.86|754.46|757.08|754.68|757.08|754.68|756.32|753.92|0
1655132020000|2022-06-13 14:53:40|757.3|754.9|756.64|754.24|757.3|754.9|756.64|754.24|0
1655132030000|2022-06-13 14:53:50|757.3|754.9|757.08|754.68|757.3|754.9|757.08|754.68|0
1655132040000|2022-06-13 14:54:00|756.64|754.24|756.86|754.46|756.86|754.46|756.2|753.8|0
1655132050000|2022-06-13 14:54:10|757.08|754.68|758.17|755.77|758.17|755.77|757.08|754.68|0
1655132060000|2022-06-13 14:54:20|758.39|755.99|758.39|755.99|758.39|755.99|757.95|755.55|0
1655132070000|2022-06-13 14:54:30|757.95|755.55|757.74|755.34|758.17|755.77|757.74|755.34|0
1655132080000|2022-06-13 14:54:40|757.95|755.55|758.61|756.21|758.61|756.21|757.95|755.55|0
1655132090000|2022-06-13 14:54:50|757.3|754.9|757.3|754.9|757.3|754.9|757.19|754.79|0
1655132100000|2022-06-13 14:55:00|757.08|754.68|757.3|754.9|757.52|755.12|757.08|754.68|0
1655132110000|2022-06-13 14:55:10|757.08|754.68|757.3|754.9|757.3|754.9|757.08|754.68|0
1655132120000|2022-06-13 14:55:20|756.86|754.46|755.99|753.59|757.08|754.68|755.99|753.59|0
1655132130000|2022-06-13 14:55:30|755.66|753.26|757.95|755.55|757.95|755.55|755.66|753.26|0
1655132140000|2022-06-13 14:55:40|758.29|755.89|758.39|755.99|758.39|755.99|758.17|755.77|0
1655132150000|2022-06-13 14:55:50|758.17|755.77|759.05|756.65|759.05|756.65|758.17|755.77|0
1655132160000|2022-06-13 14:56:00|758.83|756.43|758.17|755.77|758.83|756.43|758.17|755.77|0
1655132170000|2022-06-13 14:56:10|757.3|754.9|757.3|754.9|757.3|754.9|756.86|754.46|0
1655132180000|2022-06-13 14:56:20|757.52|755.12|757.74|755.34|757.74|755.34|757.3|754.9|0
1655132190000|2022-06-13 14:56:30|757.52|755.12|757.52|755.12|758.07|755.67|757.52|755.12|0
1655132200000|2022-06-13 14:56:40|758.17|755.77|757.73|755.33|758.39|755.99|757.73|755.33|0
1655132210000|2022-06-13 14:56:50|758.17|755.77|758.39|755.99|758.39|755.99|758.17|755.77|0
1655132220000|2022-06-13 14:57:00|758.17|755.77|757.52|755.12|758.17|755.77|757.3|754.9|0
1655132230000|2022-06-13 14:57:10|757.95|755.55|758.17|755.77|758.39|755.99|757.95|755.55|0
1655132240000|2022-06-13 14:57:20|757.73|755.33|757.3|754.9|757.73|755.33|756.86|754.46|0
1655132250000|2022-06-13 14:57:30|756.64|754.24|756.75|754.35|757.08|754.68|756.64|754.24|0
1655132260000|2022-06-13 14:57:40|755.99|753.59|755.55|753.15|755.99|753.59|754.79|752.39|0
1655132270000|2022-06-13 14:57:50|755.11|752.71|754.02|751.62|755.11|752.71|754.02|751.62|0
1655132280000|2022-06-13 14:58:00|754.67|752.27|754.46|752.06|755.55|753.15|754.46|752.06|0
1655132290000|2022-06-13 14:58:10|754.24|751.84|754.67|752.27|754.67|752.27|754.24|751.84|0
1655132300000|2022-06-13 14:58:20|754.46|752.06|755.11|752.71|755.11|752.71|754.46|752.06|0
1655132310000|2022-06-13 14:58:30|755.33|752.93|754.67|752.27|755.33|752.93|754.24|751.84|0
1655132320000|2022-06-13 14:58:40|755.11|752.71|755.33|752.93|755.33|752.93|754.89|752.49|0
1655132330000|2022-06-13 14:58:50|755.22|752.82|754.02|751.62|755.22|752.82|754.02|751.62|0
1655132340000|2022-06-13 14:59:00|754.46|752.06|754.13|751.73|754.46|752.06|754.02|751.62|0
1655132350000|2022-06-13 14:59:10|754.24|751.84|754.35|751.95|754.35|751.95|754.02|751.62|0
1655132360000|2022-06-13 14:59:20|754.02|751.62|754.67|752.27|754.67|752.27|754.02|751.62|0
1655132370000|2022-06-13 14:59:30|755.33|752.93|756.86|754.46|756.86|754.46|755.33|752.93|0
1655132380000|2022-06-13 14:59:40|757.3|754.9|757.3|754.9|757.3|754.9|757.08|754.68|0
1655132390000|2022-06-13 14:59:50|757.52|755.12|758.17|755.77|758.17|755.77|757.52|755.12|0
1655132400000|2022-06-13 15:00:00|757.3|754.9|758.61|756.21|758.61|756.21|757.3|754.9|0
1655132410000|2022-06-13 15:00:10|758.39|755.99|758.17|755.77|758.61|756.21|758.17|755.77|0
1655132420000|2022-06-13 15:00:20|758.83|756.43|758.61|756.21|758.83|756.43|758.5|756.1|0
1655132430000|2022-06-13 15:00:30|758.83|756.43|759.05|756.65|759.05|756.65|758.83|756.43|0
1655132440000|2022-06-13 15:00:40|757.52|755.12|757.73|755.33|757.73|755.33|757.3|754.9|0
1655132450000|2022-06-13 15:00:50|758.61|756.21|759.27|756.87|759.49|757.09|758.61|756.21|0
1655132460000|2022-06-13 15:01:00|759.05|756.65|760.36|757.96|760.36|757.96|759.05|756.65|0
1655132470000|2022-06-13 15:01:10|760.8|758.4|760.8|758.4|761.02|758.62|760.69|758.29|0
1655132480000|2022-06-13 15:01:20|761.46|759.06|762.11|759.71|762.11|759.71|761.46|759.06|0
1655132490000|2022-06-13 15:01:30|761.89|759.49|761.89|759.49|761.89|759.49|761.89|759.49|0
1655132500000|2022-06-13 15:01:40|762.11|759.71|762.11|759.71|762.33|759.93|762.11|759.71|0
1655132510000|2022-06-13 15:01:50|760.8|758.4|759.92|757.52|760.8|758.4|759.48|757.08|0
1655132520000|2022-06-13 15:02:00|761.24|758.84|761.46|759.06|761.46|759.06|761.02|758.62|0
1655132530000|2022-06-13 15:02:10|761.68|759.28|760.36|757.96|761.68|759.28|760.36|757.96|0
1655132540000|2022-06-13 15:02:20|759.92|757.52|759.05|756.65|759.92|757.52|759.05|756.65|0
1655132550000|2022-06-13 15:02:30|759.27|756.87|758.83|756.43|759.27|756.87|758.61|756.21|0
1655132560000|2022-06-13 15:02:40|758.39|755.99|757.51|755.11|758.39|755.99|757.51|755.11|0
1655132570000|2022-06-13 15:02:50|757.73|755.33|757.08|754.68|757.73|755.33|757.08|754.68|0
1655132580000|2022-06-13 15:03:00|757.51|755.11|759.7|757.3|759.7|757.3|757.51|755.11|0
1655132590000|2022-06-13 15:03:10|759.48|757.08|759.6|757.2|759.6|757.2|759.05|756.65|0
1655132600000|2022-06-13 15:03:20|760.36|757.96|761.46|759.06|761.46|759.06|760.36|757.96|0
1655132610000|2022-06-13 15:03:30|761.02|758.62|762.11|759.71|762.11|759.71|761.02|758.62|0
1655132620000|2022-06-13 15:03:40|762.55|760.15|763.87|761.47|763.87|761.47|762.55|760.15|0
1655132630000|2022-06-13 15:03:50|764.09|761.69|764.31|761.91|764.31|761.91|764.09|761.69|0
1655132640000|2022-06-13 15:04:00|764.53|762.13|763.1|760.7|764.53|762.13|763.1|760.7|0
1655132650000|2022-06-13 15:04:10|762.77|760.37|763.43|761.03|764.09|761.69|762.77|760.37|0
1655132660000|2022-06-13 15:04:20|763.87|761.47|764.31|761.91|764.31|761.91|763.87|761.47|0
1655132670000|2022-06-13 15:04:30|765.62|763.22|765.84|763.44|765.84|763.44|765.62|763.22|0
1655132680000|2022-06-13 15:04:40|765.19|762.79|764.75|762.35|765.19|762.79|764.75|762.35|0
1655132690000|2022-06-13 15:04:50|764.97|762.57|764.31|761.91|764.97|762.57|764.31|761.91|0
1655132700000|2022-06-13 15:05:00|764.53|762.13|765.84|763.44|765.84|763.44|764.53|762.13|0
1655132710000|2022-06-13 15:05:10|766.06|763.66|765.18|762.78|766.28|763.88|765.18|762.78|0
1655132920000|2022-06-13 15:08:40|764.64|762.24|764.53|762.13|764.64|762.24|764.53|762.13|0
1655132930000|2022-06-13 15:08:50|764.96|762.56|765.4|763|765.4|763|764.75|762.35|0
1655132940000|2022-06-13 15:09:00|765.62|763.22|764.53|762.13|765.62|763.22|764.53|762.13|0
1655132950000|2022-06-13 15:09:10|764.64|762.24|764.31|761.91|764.64|762.24|764.09|761.69|0
1655132960000|2022-06-13 15:09:20|763.87|761.47|764.31|761.91|764.31|761.91|763.21|760.81|0
1655132970000|2022-06-13 15:09:30|763.65|761.25|763.43|761.03|763.65|761.25|763.21|760.81|0
1655132980000|2022-06-13 15:09:40|763.81|761.41|763.81|761.41|764.03|761.63|763.81|761.41|0
1655132990000|2022-06-13 15:09:50|763.93|761.53|764.69|762.29|764.69|762.29|763.93|761.53|0
1655133000000|2022-06-13 15:10:00|765.13|762.73|765.35|762.95|765.79|763.39|765.13|762.73|0
1655133010000|2022-06-13 15:10:10|765.13|762.73|766.01|763.61|766.01|763.61|765.13|762.73|0
1655133020000|2022-06-13 15:10:20|766.45|764.05|766.89|764.49|766.89|764.49|766.45|764.05|0
1655133030000|2022-06-13 15:10:30|767.11|764.71|767.55|765.15|767.55|765.15|767.11|764.71|0
1655133040000|2022-06-13 15:10:40|766.67|764.27|766.45|764.05|766.67|764.27|766.45|764.05|0
1655133050000|2022-06-13 15:10:50|767.23|764.83|767.33|764.93|767.33|764.93|767.11|764.71|0
1655133060000|2022-06-13 15:11:00|766.89|764.49|764.91|762.51|766.89|764.49|764.91|762.51|0
1655133070000|2022-06-13 15:11:10|764.69|762.29|763.16|760.76|764.69|762.29|763.16|760.76|0
1655133080000|2022-06-13 15:11:20|762.94|760.54|762.94|760.54|762.94|760.54|762.72|760.32|0
1655133090000|2022-06-13 15:11:30|762.72|760.32|762.5|760.1|762.72|760.32|762.28|759.88|0
1655133100000|2022-06-13 15:11:40|761.84|759.44|762.06|759.66|762.28|759.88|761.84|759.44|0
1655133110000|2022-06-13 15:11:50|762.39|759.99|761.84|759.44|762.39|759.99|761.62|759.22|0
1655133120000|2022-06-13 15:12:00|761.62|759.22|758.99|756.59|761.62|759.22|758.99|756.59|0
1655133130000|2022-06-13 15:12:10|759.21|756.81|759.21|756.81|759.21|756.81|758.33|755.93|0
1655133140000|2022-06-13 15:12:20|758.99|756.59|759.65|757.25|759.65|757.25|758.99|756.59|0
1655133150000|2022-06-13 15:12:30|759.43|757.03|759.86|757.46|759.86|757.46|759.43|757.03|0
1655133160000|2022-06-13 15:12:40|760.08|757.68|760.3|757.9|760.3|757.9|760.08|757.68|0
1655133170000|2022-06-13 15:12:50|760.52|758.12|760.3|757.9|760.74|758.34|760.3|757.9|0
1655133180000|2022-06-13 15:13:00|760.96|758.56|760.08|757.68|760.96|758.56|760.08|757.68|0
1655133190000|2022-06-13 15:13:10|759.43|757.03|759.21|756.81|759.43|757.03|758.99|756.59|0
1655133200000|2022-06-13 15:13:20|758.88|756.48|760.52|758.12|760.52|758.12|758.88|756.48|0
1655133210000|2022-06-13 15:13:30|760.96|758.56|760.08|757.68|760.96|758.56|760.08|757.68|0
1655133220000|2022-06-13 15:13:40|759.43|757.03|759.65|757.25|761.18|758.78|759.43|757.03|0
1655133230000|2022-06-13 15:13:50|760.08|757.68|759.86|757.46|760.08|757.68|759.54|757.14|0
1655133240000|2022-06-13 15:14:00|760.3|757.9|759.76|757.36|760.3|757.9|759.65|757.25|0
1655133250000|2022-06-13 15:14:10|759.21|756.81|760.52|758.12|760.52|758.12|759.21|756.81|0
1655133260000|2022-06-13 15:14:20|760.74|758.34|760.52|758.12|760.74|758.34|760.52|758.12|0
1655133270000|2022-06-13 15:14:30|760.64|758.24|760.52|758.12|760.96|758.56|760.52|758.12|0
1655133280000|2022-06-13 15:14:40|760.3|757.9|758.77|756.37|760.3|757.9|758.77|756.37|0
1655133290000|2022-06-13 15:14:50|759.43|757.03|758.55|756.15|759.43|757.03|758.55|756.15|0
1655133300000|2022-06-13 15:15:00|759.21|756.81|757.24|754.84|759.21|756.81|757.24|754.84|0
1655133310000|2022-06-13 15:15:10|757.67|755.27|757.67|755.27|757.67|755.27|757.24|754.84|0
1655133320000|2022-06-13 15:15:20|756.8|754.4|755.48|753.08|756.8|754.4|755.48|753.08|0
1655133330000|2022-06-13 15:15:30|755.27|752.87|755.27|752.87|755.48|753.08|755.27|752.87|0
1655133340000|2022-06-13 15:15:40|754.83|752.43|754.39|751.99|755.05|752.65|754.39|751.99|0
1655133350000|2022-06-13 15:15:50|754.61|752.21|753.95|751.55|754.61|752.21|753.95|751.55|0
1655133360000|2022-06-13 15:16:00|753.74|751.34|753.3|750.9|753.74|751.34|753.3|750.9|0
1655133370000|2022-06-13 15:16:10|752.46|750.06|752.02|749.62|752.68|750.28|752.02|749.62|0
1655133380000|2022-06-13 15:16:20|752.24|749.84|752.27|749.87|752.68|750.28|752.24|749.84|0
1655133390000|2022-06-13 15:16:30|752.71|750.31|751.95|749.55|752.71|750.31|751.95|749.55|0
1655133400000|2022-06-13 15:16:40|752.06|749.66|752.93|750.53|752.93|750.53|752.06|749.66|0
1655133410000|2022-06-13 15:16:50|752.49|750.09|752.93|750.53|753.15|750.75|752.49|750.09|0
1655133420000|2022-06-13 15:17:00|753.37|750.97|752.27|749.87|753.81|751.41|752.27|749.87|0
1655133430000|2022-06-13 15:17:10|751.62|749.22|752.06|749.66|752.06|749.66|751.62|749.22|0
1655133440000|2022-06-13 15:17:20|751.62|749.22|752.06|749.66|752.06|749.66|751.62|749.22|0
1655133450000|2022-06-13 15:17:30|752.27|749.87|752.27|749.87|752.49|750.09|752.27|749.87|0
1655133460000|2022-06-13 15:17:40|751.84|749.44|751.18|748.78|751.84|749.44|751.18|748.78|0
1655133470000|2022-06-13 15:17:50|751.08|748.68|751.18|748.78|751.18|748.78|751.08|748.68|0
1655133480000|2022-06-13 15:18:00|750.74|748.34|750.96|748.56|750.96|748.56|750.74|748.34|0
1655133490000|2022-06-13 15:18:10|750.74|748.34|749.65|747.25|750.74|748.34|749.65|747.25|0
1655133500000|2022-06-13 15:18:20|749.22|746.82|750.74|748.34|750.74|748.34|749.22|746.82|0
1655133510000|2022-06-13 15:18:30|750.64|748.24|750.09|747.69|750.64|748.24|750.09|747.69|0
1655133520000|2022-06-13 15:18:40|749.87|747.47|750.31|747.91|750.31|747.91|749.87|747.47|0
1655133530000|2022-06-13 15:18:50|749.87|747.47|749.87|747.47|750.31|747.91|749.87|747.47|0
1655133540000|2022-06-13 15:19:00|749.43|747.03|748.34|745.94|749.43|747.03|748.34|745.94|0
1655133550000|2022-06-13 15:19:10|747.47|745.07|746.6|744.2|747.47|745.07|746.6|744.2|0
1655133560000|2022-06-13 15:19:20|746.82|744.42|748.34|745.94|748.34|745.94|746.82|744.42|0
1655133570000|2022-06-13 15:19:30|747.69|745.29|747.69|745.29|748.12|745.72|747.69|745.29|0
1655133580000|2022-06-13 15:19:40|747.03|744.63|747.25|744.85|747.25|744.85|746.82|744.42|0
1655133590000|2022-06-13 15:19:50|747.03|744.63|747.03|744.63|747.03|744.63|746.71|744.31|0
1655133600000|2022-06-13 15:20:00|747.47|745.07|747.47|745.07|748.56|746.16|747.47|745.07|0
1655133610000|2022-06-13 15:20:10|747.03|744.63|747.03|744.63|747.03|744.63|747.03|744.63|0
1655133620000|2022-06-13 15:20:20|747.25|744.85|746.84|744.44|747.71|745.31|746.84|744.44|0
1655133630000|2022-06-13 15:20:30|747.71|745.31|746.4|744|747.71|745.31|746.4|744|0
1655133640000|2022-06-13 15:20:40|746.18|743.78|747.05|744.65|747.49|745.09|746.18|743.78|0
1655133650000|2022-06-13 15:20:50|746.62|744.22|746.62|744.22|746.84|744.44|746.62|744.22|0
1655133660000|2022-06-13 15:21:00|747.27|744.87|747.05|744.65|747.27|744.87|747.05|744.65|0
1655133670000|2022-06-13 15:21:10|747.49|745.09|748.58|746.18|748.58|746.18|747.49|745.09|0
1655133680000|2022-06-13 15:21:20|748.36|745.96|748.14|745.74|748.58|746.18|748.14|745.74|0
1655133690000|2022-06-13 15:21:30|747.49|745.09|748.14|745.74|748.14|745.74|747.49|745.09|0
1655133700000|2022-06-13 15:21:40|748.36|745.96|746.84|744.44|748.36|745.96|746.84|744.44|0
1655133710000|2022-06-13 15:21:50|747.27|744.87|746.84|744.44|747.27|744.87|746.84|744.44|0
1655133720000|2022-06-13 15:22:00|747.17|744.77|747.27|744.87|748.14|745.74|747.17|744.77|0
1655133730000|2022-06-13 15:22:10|747.49|745.09|746.4|744|747.49|745.09|746.4|744|0
1655133740000|2022-06-13 15:22:20|746.18|743.78|745.75|743.35|746.4|744|745.75|743.35|0
1655133750000|2022-06-13 15:22:30|745.64|743.24|745.75|743.35|745.75|743.35|745.64|743.24|0
1655133760000|2022-06-13 15:22:40|745.96|743.56|745.96|743.56|746.18|743.78|745.96|743.56|0
1655133770000|2022-06-13 15:22:50|744.22|741.82|744.44|742.04|744.44|742.04|744.01|741.61|0
1655133780000|2022-06-13 15:23:00|745.75|743.35|744.88|742.48|746.18|743.78|744.88|742.48|0
1655133790000|2022-06-13 15:23:10|744.44|742.04|744|741.6|744.66|742.26|744|741.6|0
1655133800000|2022-06-13 15:23:20|744.44|742.04|744|741.6|744.88|742.48|744|741.6|0
1655133810000|2022-06-13 15:23:30|743.79|741.39|743.57|741.17|743.79|741.39|742.7|740.3|0
1655133820000|2022-06-13 15:23:40|743.13|740.73|742.48|740.08|743.13|740.73|742.48|740.08|0
1655133830000|2022-06-13 15:23:50|742.05|739.65|743.13|740.73|743.13|740.73|742.05|739.65|0
1655133840000|2022-06-13 15:24:00|742.92|740.52|743.79|741.39|744|741.6|742.92|740.52|0
1655133850000|2022-06-13 15:24:10|742.7|740.3|742.48|740.08|742.7|740.3|742.27|739.87|0
1655133860000|2022-06-13 15:24:20|742.05|739.65|741.61|739.21|742.05|739.65|741.61|739.21|0
1655133870000|2022-06-13 15:24:30|741.18|738.78|740.09|737.69|741.18|738.78|740.09|737.69|0
1655133880000|2022-06-13 15:24:40|739.66|737.26|739.88|737.48|740.31|737.91|739.66|737.26|0
1655133890000|2022-06-13 15:24:50|740.31|737.91|738.79|736.39|740.31|737.91|738.79|736.39|0
1655133900000|2022-06-13 15:25:00|738.14|735.74|737.92|735.52|738.14|735.74|737.92|735.52|0
1655133910000|2022-06-13 15:25:10|737.49|735.09|737.49|735.09|737.6|735.2|737.49|735.09|0
1655133920000|2022-06-13 15:25:20|737.27|734.87|738.79|736.39|738.79|736.39|737.27|734.87|0
1655133930000|2022-06-13 15:25:30|738.36|735.96|739.66|737.26|739.66|737.26|738.36|735.96|0
1655133940000|2022-06-13 15:25:40|739.88|737.48|740.09|737.69|740.09|737.69|739.22|736.82|0
1655133950000|2022-06-13 15:25:50|739.88|737.48|740.09|737.69|740.09|737.69|739.88|737.48|0
1655133960000|2022-06-13 15:26:00|739.66|737.26|740.74|738.34|740.74|738.34|739.66|737.26|0
1655133970000|2022-06-13 15:26:10|740.96|738.56|741.18|738.78|741.29|738.89|740.96|738.56|0
1655133980000|2022-06-13 15:26:20|742.26|739.86|743.13|740.73|743.13|740.73|742.26|739.86|0
1655133990000|2022-06-13 15:26:30|742.81|740.41|744|741.6|744|741.6|742.81|740.41|0
1655134000000|2022-06-13 15:26:40|744.22|741.82|744.22|741.82|744.22|741.82|743.79|741.39|0
1655134010000|2022-06-13 15:26:50|744|741.6|744.22|741.82|744.44|742.04|744|741.6|0
1655134020000|2022-06-13 15:27:00|744.44|742.04|742.7|740.3|744.66|742.26|742.7|740.3|0
1655134030000|2022-06-13 15:27:10|742.26|739.86|743.13|740.73|743.13|740.73|742.26|739.86|0
1655134040000|2022-06-13 15:27:20|742.7|740.3|742.48|740.08|743.57|741.17|742.48|740.08|0
1655134050000|2022-06-13 15:27:30|743.35|740.95|742.92|740.52|743.35|740.95|742.26|739.86|0
1655134060000|2022-06-13 15:27:40|742.7|740.3|742.26|739.86|742.7|740.3|742.26|739.86|0
1655134070000|2022-06-13 15:27:50|742.48|740.08|743.13|740.73|743.13|740.73|742.26|739.86|0
1655134080000|2022-06-13 15:28:00|743.57|741.17|742.38|739.98|743.57|741.17|742.26|739.86|0
1655134090000|2022-06-13 15:28:10|743.79|741.39|745.09|742.69|745.09|742.69|743.79|741.39|0
1655134100000|2022-06-13 15:28:20|745.21|742.81|744.87|742.47|745.21|742.81|744.87|742.47|0
1655134110000|2022-06-13 15:28:30|744.66|742.26|744.87|742.47|744.87|742.47|744.44|742.04|0
1655134120000|2022-06-13 15:28:40|745.31|742.91|745.53|743.13|745.53|743.13|745.31|742.91|0
1655134130000|2022-06-13 15:28:50|745.77|743.37|746.2|743.8|746.42|744.02|745.77|743.37|0
1655134140000|2022-06-13 15:29:00|745.2|742.8|745.96|743.56|745.96|743.56|745.2|742.8|0
1655134150000|2022-06-13 15:29:10|746.07|743.67|746.07|743.67|746.51|744.11|746.07|743.67|0
1655134160000|2022-06-13 15:29:20|746.51|744.11|745.2|742.8|746.51|744.11|745.2|742.8|0
1655134170000|2022-06-13 15:29:30|744.98|742.58|745.63|743.23|745.63|743.23|744.98|742.58|0
1655134180000|2022-06-13 15:29:40|746.29|743.89|746.4|744|746.4|744|746.29|743.89|0
1655134190000|2022-06-13 15:29:50|746.29|743.89|745.63|743.23|746.29|743.89|745.42|743.02|0
1655134200000|2022-06-13 15:30:00|745.85|743.45|744.11|741.71|745.85|743.45|744.11|741.71|0
1655134210000|2022-06-13 15:30:10|743.45|741.05|741.93|739.53|743.45|741.05|741.93|739.53|0
1655134220000|2022-06-13 15:30:20|744.44|742.04|743.89|741.49|744.76|742.36|743.89|741.49|0
1655134230000|2022-06-13 15:30:30|743.45|741.05|743.67|741.27|743.67|741.27|742.8|740.4|0
1655134240000|2022-06-13 15:30:40|744.54|742.14|744.76|742.36|744.76|742.36|744.54|742.14|0
1655134250000|2022-06-13 15:30:50|744.98|742.58|744.98|742.58|745.2|742.8|744.98|742.58|0
1655134260000|2022-06-13 15:31:00|744.76|742.36|743.89|741.49|744.76|742.36|743.89|741.49|0
1655134270000|2022-06-13 15:31:10|744.87|742.47|745.42|743.02|745.85|743.45|744.87|742.47|0
1655134280000|2022-06-13 15:31:20|744.98|742.58|745.42|743.02|745.42|743.02|744.98|742.58|0
1655134290000|2022-06-13 15:31:30|745.96|743.56|746.29|743.89|746.5|744.1|745.96|743.56|0
1655134300000|2022-06-13 15:31:40|746.5|744.1|747.38|744.98|747.38|744.98|746.5|744.1|0
1655134310000|2022-06-13 15:31:50|747.81|745.41|748.03|745.63|748.03|745.63|747.6|745.2|0
1655134320000|2022-06-13 15:32:00|747.81|745.41|748.47|746.07|748.47|746.07|747.81|745.41|0
1655134330000|2022-06-13 15:32:10|749.12|746.72|749.12|746.72|749.34|746.94|749.12|746.72|0
1655134340000|2022-06-13 15:32:20|749.02|746.62|750|747.6|750|747.6|749.02|746.62|0
1655134350000|2022-06-13 15:32:30|749.78|747.38|750.87|748.47|750.87|748.47|749.78|747.38|0
1655134360000|2022-06-13 15:32:40|751.09|748.69|751.42|749.02|751.42|749.02|750.87|748.47|0
1655134370000|2022-06-13 15:32:50|751.09|748.69|750.87|748.47|751.09|748.69|750.87|748.47|0
1655134380000|2022-06-13 15:33:00|750.43|748.03|749.78|747.38|750.43|748.03|748.9|746.5|0
1655134390000|2022-06-13 15:33:10|749.34|746.94|748.25|745.85|749.34|746.94|747.38|744.98|0
1655134400000|2022-06-13 15:33:20|747.6|745.2|747.6|745.2|747.6|745.2|746.5|744.1|0
1655134410000|2022-06-13 15:33:30|747.38|744.98|746.72|744.32|747.38|744.98|745.85|743.45|0
1655134420000|2022-06-13 15:33:40|746.94|744.54|747.6|745.2|747.6|745.2|746.5|744.1|0
1655134430000|2022-06-13 15:33:50|748.14|745.74|746.29|743.89|748.14|745.74|746.29|743.89|0
1655134440000|2022-06-13 15:34:00|745.41|743.01|747.16|744.76|747.16|744.76|745.41|743.01|0
1655134450000|2022-06-13 15:34:10|746.29|743.89|746.29|743.89|746.5|744.1|746.29|743.89|0
1655134460000|2022-06-13 15:34:20|745.63|743.23|746.07|743.67|746.07|743.67|744.98|742.58|0
1655134470000|2022-06-13 15:34:30|745.2|742.8|745.85|743.45|745.85|743.45|745.2|742.8|0
1655134480000|2022-06-13 15:34:40|745.41|743.01|744.98|742.58|745.53|743.13|744.98|742.58|0
1655134490000|2022-06-13 15:34:50|745.09|742.69|744.32|741.92|745.2|742.8|744.32|741.92|0
1655134500000|2022-06-13 15:35:00|745.63|743.23|741.93|739.53|745.63|743.23|741.93|739.53|0
1655134510000|2022-06-13 15:35:10|742.15|739.75|740.63|738.23|742.15|739.75|739.43|737.03|0
1655134520000|2022-06-13 15:35:20|739.97|737.57|739.76|737.36|740.19|737.79|739.76|737.36|0
1655134530000|2022-06-13 15:35:30|738.89|736.49|739.97|737.57|740.41|738.01|738.89|736.49|0
1655134540000|2022-06-13 15:35:40|739.54|737.14|738.67|736.27|739.54|737.14|738.45|736.05|0
1655134550000|2022-06-13 15:35:50|738.57|736.17|738.45|736.05|738.89|736.49|738.45|736.05|0
1655134560000|2022-06-13 15:36:00|739.32|736.92|740.19|737.79|740.19|737.79|738.89|736.49|0
1655134570000|2022-06-13 15:36:10|740.41|738.01|742.15|739.75|742.37|739.97|740.41|738.01|0
1655134580000|2022-06-13 15:36:20|743.24|740.84|743.24|740.84|743.45|741.05|743.24|740.84|0
1655134590000|2022-06-13 15:36:30|743.67|741.27|742.58|740.18|743.67|741.27|742.58|740.18|0
1655134600000|2022-06-13 15:36:40|741.71|739.31|740.84|738.44|741.93|739.53|740.84|738.44|0
1655134610000|2022-06-13 15:36:50|741.06|738.66|740.41|738.01|741.06|738.66|739.32|736.92|0
1655134620000|2022-06-13 15:37:00|739.97|737.57|742.37|739.97|742.37|739.97|739.97|737.57|0
1655134630000|2022-06-13 15:37:10|742.8|740.4|742.8|740.4|742.8|740.4|741.71|739.31|0
1655134640000|2022-06-13 15:37:20|742.15|739.75|742.36|739.96|742.36|739.96|741.06|738.66|0
1655134650000|2022-06-13 15:37:30|742.15|739.75|741.49|739.09|742.15|739.75|741.49|739.09|0
1655134660000|2022-06-13 15:37:40|741.28|738.88|741.71|739.31|741.93|739.53|741.28|738.88|0
1655134670000|2022-06-13 15:37:50|741.06|738.66|741.28|738.88|741.28|738.88|740.84|738.44|0
1655134680000|2022-06-13 15:38:00|740.84|738.44|739.1|736.7|740.84|738.44|739.1|736.7|0
1655134690000|2022-06-13 15:38:10|738.67|736.27|738.45|736.05|738.67|736.27|738.45|736.05|0
1655134700000|2022-06-13 15:38:20|738.02|735.62|737.58|735.18|738.67|736.27|737.58|735.18|0
1655134710000|2022-06-13 15:38:30|737.26|734.86|737.37|734.97|738.23|735.83|737.26|734.86|0
1655134720000|2022-06-13 15:38:40|737.58|735.18|738.23|735.83|738.23|735.83|736.93|734.53|0
1655134730000|2022-06-13 15:38:50|738.02|735.62|737.8|735.4|738.45|736.05|737.8|735.4|0
1655134740000|2022-06-13 15:39:00|738.45|736.05|736.5|734.1|738.45|736.05|736.5|734.1|0
1655134750000|2022-06-13 15:39:10|736.28|733.88|735.41|733.01|736.28|733.88|734.98|732.58|0
1655134760000|2022-06-13 15:39:20|735.85|733.45|735.53|733.13|735.85|733.45|735.41|733.01|0
1655134770000|2022-06-13 15:39:30|734.98|732.58|736.06|733.66|736.06|733.66|734.98|732.58|0
1655134780000|2022-06-13 15:39:40|735.63|733.23|735.63|733.23|735.85|733.45|735.63|733.23|0
1655134790000|2022-06-13 15:39:50|735.85|733.45|734.98|732.58|735.85|733.45|734.98|732.58|0
1655134800000|2022-06-13 15:40:00|734.76|732.36|733.25|730.85|735.2|732.8|733.25|730.85|0
1655134810000|2022-06-13 15:40:10|733.03|730.63|733.03|730.63|733.03|730.63|732.38|729.98|0
1655134820000|2022-06-13 15:40:20|733.25|730.85|732.6|730.2|733.25|730.85|732.6|730.2|0
1655134830000|2022-06-13 15:40:30|732.16|729.76|732.38|729.98|732.38|729.98|731.95|729.55|0
1655134840000|2022-06-13 15:40:40|732.6|730.2|733.46|731.06|733.46|731.06|732.38|729.98|0
1655134850000|2022-06-13 15:40:50|733.68|731.28|732.81|730.41|733.68|731.28|732.81|730.41|0
1655134860000|2022-06-13 15:41:00|733.03|730.63|734.11|731.71|734.11|731.71|733.03|730.63|0
1655134870000|2022-06-13 15:41:10|734.23|731.83|734.76|732.36|734.76|732.36|734.23|731.83|0
1655134880000|2022-06-13 15:41:20|734.98|732.58|735.96|733.56|735.96|733.56|734.76|732.36|0
1655134890000|2022-06-13 15:41:30|736.5|734.1|736.71|734.31|737.37|734.97|736.5|734.1|0
1655134900000|2022-06-13 15:41:40|736.5|734.1|737.15|734.75|737.15|734.75|736.5|734.1|0
1655134910000|2022-06-13 15:41:50|737.58|735.18|738.35|735.95|738.35|735.95|737.58|735.18|0
1655134920000|2022-06-13 15:42:00|738.02|735.62|737.37|734.97|738.02|735.62|737.15|734.75|0
1655134930000|2022-06-13 15:42:10|737.15|734.75|736.28|733.88|737.15|734.75|735.85|733.45|0
1655134940000|2022-06-13 15:42:20|736.5|734.1|737.58|735.18|737.58|735.18|736.5|734.1|0
1655134950000|2022-06-13 15:42:30|737.15|734.75|735.2|732.8|737.15|734.75|735.2|732.8|0
1655134960000|2022-06-13 15:42:40|734.98|732.58|733.68|731.28|734.98|732.58|733.68|731.28|0
1655134970000|2022-06-13 15:42:50|733.25|730.85|731.41|729.01|733.25|730.85|731.41|729.01|0
1655134980000|2022-06-13 15:43:00|731.3|728.9|732.16|729.76|732.16|729.76|731.3|728.9|0
1655134990000|2022-06-13 15:43:10|732.38|729.98|730.87|728.47|732.38|729.98|730.87|728.47|0
1655135000000|2022-06-13 15:43:20|730.43|728.03|729.35|726.95|730.43|728.03|729.35|726.95|0
1655135010000|2022-06-13 15:43:30|729.78|727.38|731.3|728.9|731.3|728.9|729.78|727.38|0
1655135020000|2022-06-13 15:43:40|731.51|729.11|731.51|729.11|731.73|729.33|731.51|729.11|0
1655135030000|2022-06-13 15:43:50|732.38|729.98|729.78|727.38|732.38|729.98|729.78|727.38|0
1655135040000|2022-06-13 15:44:00|730.65|728.25|730.87|728.47|731.08|728.68|730.65|728.25|0
1655135050000|2022-06-13 15:44:10|730.65|728.25|731.51|729.11|731.51|729.11|729.78|727.38|0
1655135060000|2022-06-13 15:44:20|731.3|728.9|731.3|728.9|731.51|729.11|731.3|728.9|0
1655135070000|2022-06-13 15:44:30|731.51|729.11|731.3|728.9|731.73|729.33|731.3|728.9|0
1655135080000|2022-06-13 15:44:40|730.87|728.47|731.3|728.9|731.3|728.9|730.87|728.47|0
1655135090000|2022-06-13 15:44:50|731.08|728.68|732.16|729.76|732.38|729.98|731.08|728.68|0
1655135100000|2022-06-13 15:45:00|731.95|729.55|731.95|729.55|731.95|729.55|731.3|728.9|0
1655135110000|2022-06-13 15:45:10|732.38|729.98|733.9|731.5|734.11|731.71|732.38|729.98|0
1655135120000|2022-06-13 15:45:20|734.76|732.36|734.33|731.93|734.76|732.36|734.11|731.71|0
1655135130000|2022-06-13 15:45:30|734.76|732.36|734.55|732.15|735.2|732.8|734.55|732.15|0
1655135140000|2022-06-13 15:45:40|734.33|731.93|733.9|731.5|734.33|731.93|733.9|731.5|0
1655135150000|2022-06-13 15:45:50|734.33|731.93|734.55|732.15|734.55|732.15|733.68|731.28|0
1655135160000|2022-06-13 15:46:00|734.98|732.58|734.98|732.58|734.98|732.58|734.55|732.15|0
1655135170000|2022-06-13 15:46:10|735.47|733.07|734.45|732.05|735.47|733.07|734.45|732.05|0
1655135180000|2022-06-13 15:46:20|735.32|732.92|735.54|733.14|735.54|733.14|735.32|732.92|0
1655135190000|2022-06-13 15:46:30|736.19|733.79|735.54|733.14|736.19|733.79|735.54|733.14|0
1655135200000|2022-06-13 15:46:40|735.75|733.35|736.62|734.22|736.62|734.22|735.75|733.35|0
1655135210000|2022-06-13 15:46:50|736.4|734|736.62|734.22|736.62|734.22|736.19|733.79|0
1655135220000|2022-06-13 15:47:00|737.05|734.65|737.27|734.87|737.71|735.31|736.95|734.55|0
1655135230000|2022-06-13 15:47:10|738.14|735.74|737.71|735.31|738.14|735.74|737.71|735.31|0
1655135240000|2022-06-13 15:47:20|737.92|735.52|736.84|734.44|737.92|735.52|736.84|734.44|0
1655135250000|2022-06-13 15:47:30|737.27|734.87|737.71|735.31|737.71|735.31|737.27|734.87|0
1655135260000|2022-06-13 15:47:40|739.01|736.61|739.01|736.61|739.01|736.61|738.69|736.29|0
1655135270000|2022-06-13 15:47:50|739.34|736.94|739.23|736.83|739.44|737.04|739.23|736.83|0
1655135280000|2022-06-13 15:48:00|739.44|737.04|738.47|736.07|739.44|737.04|738.47|736.07|0
1655135290000|2022-06-13 15:48:10|737.71|735.31|736.84|734.44|737.71|735.31|736.84|734.44|0
1655135300000|2022-06-13 15:48:20|736.62|734.22|737.05|734.65|737.05|734.65|736.62|734.22|0
1655135310000|2022-06-13 15:48:30|736.62|734.22|737.05|734.65|737.05|734.65|736.4|734|0
1655135320000|2022-06-13 15:48:40|736.62|734.22|736.62|734.22|736.62|734.22|736.19|733.79|0
1655135330000|2022-06-13 15:48:50|735.97|733.57|736.62|734.22|737.27|734.87|735.97|733.57|0
1655135340000|2022-06-13 15:49:00|735.75|733.35|735.75|733.35|735.75|733.35|734.89|732.49|0
1655135350000|2022-06-13 15:49:10|735.97|733.57|735.75|733.35|736.19|733.79|735.75|733.35|0
1655135360000|2022-06-13 15:49:20|735.54|733.14|735.97|733.57|735.97|733.57|735.54|733.14|0
1655135370000|2022-06-13 15:49:30|735.75|733.35|734.88|732.48|735.75|733.35|734.67|732.27|0
1655135380000|2022-06-13 15:49:40|735.1|732.7|735.54|733.14|735.54|733.14|735.1|732.7|0
1655135390000|2022-06-13 15:49:50|735.75|733.35|735.1|732.7|735.75|733.35|734.88|732.48|0
1655135400000|2022-06-13 15:50:00|735|732.6|733.05|730.65|735|732.6|733.05|730.65|0
1655135410000|2022-06-13 15:50:10|732.28|729.88|732.72|730.32|732.93|730.53|732.28|729.88|0
1655135420000|2022-06-13 15:50:20|732.93|730.53|734.45|732.05|734.45|732.05|732.5|730.1|0
1655135430000|2022-06-13 15:50:30|736.19|733.79|737.92|735.52|737.92|735.52|736.19|733.79|0
1655135440000|2022-06-13 15:50:40|738.25|735.85|738.14|735.74|738.25|735.85|737.49|735.09|0
1655135450000|2022-06-13 15:50:50|737.05|734.65|737.49|735.09|737.71|735.31|737.05|734.65|0
1655135460000|2022-06-13 15:51:00|738.14|735.74|737.71|735.31|738.14|735.74|737.49|735.09|0
1655135470000|2022-06-13 15:51:10|738.57|736.17|739.66|737.26|739.66|737.26|738.57|736.17|0
1655135480000|2022-06-13 15:51:20|740.1|737.7|740.75|738.35|740.75|738.35|739.66|737.26|0
1655135490000|2022-06-13 15:51:30|739.88|737.48|740.21|737.81|740.75|738.35|739.88|737.48|0
1655135500000|2022-06-13 15:51:40|740.53|738.13|740.75|738.35|740.97|738.57|740.53|738.13|0
1655135510000|2022-06-13 15:51:50|741.18|738.78|741.18|738.78|741.62|739.22|741.18|738.78|0
1655135520000|2022-06-13 15:52:00|742.49|740.09|742.27|739.87|742.49|740.09|742.27|739.87|0
1655135530000|2022-06-13 15:52:10|742.92|740.52|741.84|739.44|742.92|740.52|741.84|739.44|0
1655135540000|2022-06-13 15:52:20|742.27|739.87|742.71|740.31|742.71|740.31|742.27|739.87|0
1655135550000|2022-06-13 15:52:30|742.49|740.09|741.4|739|742.49|740.09|741.4|739|0
1655135560000|2022-06-13 15:52:40|740.96|738.56|739.88|737.48|740.96|738.56|739.88|737.48|0
1655135570000|2022-06-13 15:52:50|739.01|736.61|742.05|739.65|742.05|739.65|737.92|735.52|0
1655135580000|2022-06-13 15:53:00|742.27|739.87|742.92|740.52|742.92|740.52|742.27|739.87|0
1655135590000|2022-06-13 15:53:10|742.27|739.87|743.14|740.74|743.14|740.74|742.05|739.65|0
1655135600000|2022-06-13 15:53:20|742.92|740.52|742.92|740.52|743.14|740.74|742.92|740.52|0
1655135610000|2022-06-13 15:53:30|742.6|740.2|741.83|739.43|742.6|740.2|741.83|739.43|0
1655135620000|2022-06-13 15:53:40|740.96|738.56|740.96|738.56|741.62|739.22|740.96|738.56|0
1655135630000|2022-06-13 15:53:50|740.09|737.69|740.75|738.35|740.75|738.35|740.09|737.69|0
1655135640000|2022-06-13 15:54:00|741.62|739.22|742.92|740.52|742.92|740.52|741.62|739.22|0
1655135650000|2022-06-13 15:54:10|743.58|741.18|743.79|741.39|743.79|741.39|743.58|741.18|0
1655135660000|2022-06-13 15:54:20|744.01|741.61|742.05|739.65|744.01|741.61|742.05|739.65|0
1655135670000|2022-06-13 15:54:30|741.83|739.43|742.27|739.87|742.27|739.87|741.62|739.22|0
1655135680000|2022-06-13 15:54:40|742.71|740.31|742.92|740.52|742.92|740.52|742.71|740.31|0
1655135690000|2022-06-13 15:54:50|743.14|740.74|743.58|741.18|743.58|741.18|743.14|740.74|0
1655135700000|2022-06-13 15:55:00|743.36|740.96|743.58|741.18|743.58|741.18|742.92|740.52|0
1655135710000|2022-06-13 15:55:10|743.14|740.74|742.49|740.09|743.14|740.74|741.4|739|0
1655135720000|2022-06-13 15:55:20|741.51|739.11|740.53|738.13|741.51|739.11|740.53|738.13|0
1655135730000|2022-06-13 15:55:30|741.4|739|740.09|737.69|741.95|739.55|740.09|737.69|0
1655135740000|2022-06-13 15:55:40|740.64|738.24|742.05|739.65|742.05|739.65|740.64|738.24|0
1655135750000|2022-06-13 15:55:50|742.27|739.87|742.49|740.09|742.49|740.09|741.83|739.43|0
1655135760000|2022-06-13 15:56:00|742.71|740.31|741.62|739.22|742.71|740.31|741.62|739.22|0
1655135770000|2022-06-13 15:56:10|741.83|739.43|742.05|739.65|742.7|740.3|741.62|739.22|0
1655135780000|2022-06-13 15:56:20|741.62|739.22|740.64|738.24|741.62|739.22|740.53|738.13|0
1655135790000|2022-06-13 15:56:30|741.83|739.43|739.44|737.04|741.83|739.43|739.44|737.04|0
1655135800000|2022-06-13 15:56:40|739.22|736.82|739.01|736.61|739.22|736.82|738.79|736.39|0
1655135810000|2022-06-13 15:56:50|738.79|736.39|739.88|737.48|740.09|737.69|738.79|736.39|0
1655135820000|2022-06-13 15:57:00|739.66|737.26|740.31|737.91|740.31|737.91|739.66|737.26|0
1655135830000|2022-06-13 15:57:10|739.12|736.72|740.31|737.91|740.31|737.91|739.12|736.72|0
1655135840000|2022-06-13 15:57:20|740.96|738.56|739.88|737.48|740.96|738.56|739.88|737.48|0
1655135850000|2022-06-13 15:57:30|740.09|737.69|740.53|738.13|740.53|738.13|740.09|737.69|0
1655135860000|2022-06-13 15:57:40|740.09|737.69|741.83|739.43|741.83|739.43|740.09|737.69|0
1655135870000|2022-06-13 15:57:50|741.62|739.22|741.62|739.22|741.83|739.43|741.62|739.22|0
1655135880000|2022-06-13 15:58:00|740.53|738.13|741.62|739.22|741.83|739.43|740.53|738.13|0
1655135890000|2022-06-13 15:58:10|741.51|739.11|741.62|739.22|741.62|739.22|741.18|738.78|0
1655135900000|2022-06-13 15:58:20|742.05|739.65|740.53|738.13|742.05|739.65|740.53|738.13|0
1655135910000|2022-06-13 15:58:30|739.88|737.48|738.36|735.96|739.88|737.48|738.36|735.96|0
1655135920000|2022-06-13 15:58:40|739.44|737.04|739.01|736.61|740.09|737.69|739.01|736.61|0
1655135940000|2022-06-13 15:59:00|737.92|735.52|737.7|735.3|737.92|735.52|737.6|735.2|0
1655135950000|2022-06-13 15:59:10|738.57|736.17|739.01|736.61|739.01|736.61|738.36|735.96|0
1655135960000|2022-06-13 15:59:20|738.36|735.96|736.62|734.22|738.36|735.96|736.62|734.22|0
1655135970000|2022-06-13 15:59:30|737.05|734.65|737.05|734.65|737.05|734.65|736.84|734.44|0
1655135980000|2022-06-13 15:59:40|737.27|734.87|738.36|735.96|738.36|735.96|737.27|734.87|0
1655135990000|2022-06-13 15:59:50|738.14|735.74|737.05|734.65|738.36|735.96|737.05|734.65|0
1655136000000|2022-06-13 16:00:00|738.14|735.74|737.7|735.3|738.14|735.74|736.62|734.22|0
1655136010000|2022-06-13 16:00:10|739.22|736.82|738.57|736.17|739.22|736.82|738.57|736.17|0
1655136020000|2022-06-13 16:00:20|738.79|736.39|739.88|737.48|740.09|737.69|738.79|736.39|0
1655136030000|2022-06-13 16:00:30|739.66|737.26|739.44|737.04|739.66|737.26|739.34|736.94|0
1655136040000|2022-06-13 16:00:40|738.57|736.17|739.01|736.61|739.01|736.61|737.92|735.52|0
1655136050000|2022-06-13 16:00:50|739.34|736.94|739.66|737.26|739.66|737.26|739.34|736.94|0
1655136060000|2022-06-13 16:01:00|739.44|737.04|738.79|736.39|739.44|737.04|738.79|736.39|0
1655136070000|2022-06-13 16:01:10|739.66|737.26|740.96|738.56|740.96|738.56|739.66|737.26|0
1655136080000|2022-06-13 16:01:20|739.88|737.48|738.79|736.39|739.88|737.48|738.79|736.39|0
1655136090000|2022-06-13 16:01:30|739.22|736.82|739.01|736.61|739.44|737.04|739.01|736.61|0
1655136100000|2022-06-13 16:01:40|738.79|736.39|739.66|737.26|740.21|737.81|738.79|736.39|0
1655136110000|2022-06-13 16:01:50|739.88|737.48|740.09|737.69|740.09|737.69|739.66|737.26|0
1655136120000|2022-06-13 16:02:00|739.44|737.04|738.79|736.39|739.44|737.04|738.79|736.39|0
1655136130000|2022-06-13 16:02:10|737.7|735.3|735.75|733.35|737.7|735.3|735.75|733.35|0
1655136140000|2022-06-13 16:02:20|734.67|732.27|732.5|730.1|734.67|732.27|732.28|729.88|0
1655136150000|2022-06-13 16:02:30|732.07|729.67|731.42|729.02|732.5|730.1|731.42|729.02|0
1655136160000|2022-06-13 16:02:40|731.63|729.23|732.28|729.88|732.28|729.88|731.42|729.02|0
1655136170000|2022-06-13 16:02:50|731.42|729.02|732.93|730.53|732.93|730.53|731.42|729.02|0
1655136180000|2022-06-13 16:03:00|734.01|731.61|735.1|732.7|735.1|732.7|734.01|731.61|0
1655136190000|2022-06-13 16:03:10|735.75|733.35|736.62|734.22|736.62|734.22|735.75|733.35|0
1655136200000|2022-06-13 16:03:20|736.18|733.78|738.14|735.74|738.14|735.74|736.18|733.78|0
1655136210000|2022-06-13 16:03:30|738.79|736.39|739.63|737.23|739.63|737.23|738.79|736.39|0
1655136220000|2022-06-13 16:03:40|739.42|737.02|740.77|738.37|740.77|738.37|738.98|736.58|0
1655136230000|2022-06-13 16:03:50|739.9|737.5|741.02|738.62|741.02|738.62|739.9|737.5|0
1655136240000|2022-06-13 16:04:00|740.59|738.19|739.94|737.54|740.59|738.19|739.72|737.32|0
1655136250000|2022-06-13 16:04:10|740.37|737.97|739.29|736.89|740.37|737.97|739.29|736.89|0
1655136260000|2022-06-13 16:04:20|739.07|736.67|738.85|736.45|739.07|736.67|738.85|736.45|0
1655136270000|2022-06-13 16:04:30|739.29|736.89|737.99|735.59|739.29|736.89|737.99|735.59|0
1655136280000|2022-06-13 16:04:40|738.2|735.8|738.64|736.24|738.64|736.24|737.67|735.27|0
1655136290000|2022-06-13 16:04:50|738.85|736.45|739.72|737.32|739.72|737.32|738.85|736.45|0
1655136300000|2022-06-13 16:05:00|738.64|736.24|739.5|737.1|740.15|737.75|738.64|736.24|0
1655136310000|2022-06-13 16:05:10|739.94|737.54|740.48|738.08|740.48|738.08|739.72|737.32|0
1655136320000|2022-06-13 16:05:20|739.72|737.32|739.72|737.32|739.72|737.32|739.07|736.67|0
1655136330000|2022-06-13 16:05:30|740.15|737.75|739.5|737.1|740.15|737.75|739.5|737.1|0
1655136340000|2022-06-13 16:05:40|739.94|737.54|738.42|736.02|739.94|737.54|738.42|736.02|0
1655136350000|2022-06-13 16:05:50|738.64|736.24|737.99|735.59|738.64|736.24|737.99|735.59|0
1655136360000|2022-06-13 16:06:00|737.34|734.94|737.67|735.27|737.67|735.27|737.34|734.94|0
1655136370000|2022-06-13 16:06:10|736.47|734.07|736.91|734.51|736.91|734.51|735.83|733.43|0
1655136380000|2022-06-13 16:06:20|737.34|734.94|737.56|735.16|737.77|735.37|737.34|734.94|0
1655136390000|2022-06-13 16:06:30|738.42|736.02|738.64|736.24|738.64|736.24|738.42|736.02|0
1655136400000|2022-06-13 16:06:40|738.85|736.45|739.5|737.1|739.5|737.1|738.85|736.45|0
1655136410000|2022-06-13 16:06:50|739.29|736.89|737.56|735.16|739.29|736.89|737.56|735.16|0
1655136420000|2022-06-13 16:07:00|738.2|735.8|737.56|735.16|738.2|735.8|737.56|735.16|0
1655136430000|2022-06-13 16:07:10|739.07|736.67|741.02|738.62|741.02|738.62|739.07|736.67|0
1655136440000|2022-06-13 16:07:20|742.1|739.7|741.24|738.84|742.1|739.7|741.24|738.84|0
1655136450000|2022-06-13 16:07:30|742.1|739.7|740.59|738.19|742.54|740.14|740.59|738.19|0
1655136460000|2022-06-13 16:07:40|740.15|737.75|739.5|737.1|740.15|737.75|739.5|737.1|0
1655136470000|2022-06-13 16:07:50|738.42|736.02|740.15|737.75|740.15|737.75|738.42|736.02|0
1655136480000|2022-06-13 16:08:00|739.07|736.67|737.56|735.16|739.07|736.67|737.12|734.72|0
1655136490000|2022-06-13 16:08:10|738.2|735.8|737.99|735.59|738.2|735.8|737.99|735.59|0
1655136500000|2022-06-13 16:08:20|737.12|734.72|736.47|734.07|737.12|734.72|736.47|734.07|0
1655136510000|2022-06-13 16:08:30|736.26|733.86|736.47|734.07|736.91|734.51|736.04|733.64|0
1655136520000|2022-06-13 16:08:40|736.26|733.86|735.83|733.43|736.91|734.51|735.83|733.43|0
1655136530000|2022-06-13 16:08:50|734.96|732.56|732.59|730.19|734.96|732.56|732.59|730.19|0
1655136540000|2022-06-13 16:09:00|732.15|729.75|731.08|728.68|732.15|729.75|730.86|728.46|0
1655136550000|2022-06-13 16:09:10|730.86|728.46|730.64|728.24|730.86|728.46|730.21|727.81|0
1655136560000|2022-06-13 16:09:20|731.08|728.68|733.02|730.62|733.02|730.62|731.08|728.68|0
1655136570000|2022-06-13 16:09:30|732.59|730.19|734.1|731.7|734.1|731.7|732.59|730.19|0
1655136580000|2022-06-13 16:09:40|734.96|732.56|734.74|732.34|734.96|732.56|734.53|732.13|0
1655136590000|2022-06-13 16:09:50|735.39|732.99|736.04|733.64|736.04|733.64|735.39|732.99|0
1655136600000|2022-06-13 16:10:00|737.55|735.15|739.29|736.89|739.29|736.89|737.55|735.15|0
1655136610000|2022-06-13 16:10:10|737.77|735.37|738.2|735.8|739.07|736.67|737.77|735.37|0
1655136620000|2022-06-13 16:10:20|737.77|735.37|738.64|736.24|738.64|736.24|737.55|735.15|0
1655136630000|2022-06-13 16:10:30|737.55|735.15|734.74|732.34|737.55|735.15|734.74|732.34|0
1655136640000|2022-06-13 16:10:40|735.18|732.78|733.66|731.26|735.18|732.78|733.66|731.26|0
1655136650000|2022-06-13 16:10:50|732.59|730.19|731.51|729.11|732.8|730.4|731.51|729.11|0
1655136660000|2022-06-13 16:11:00|732.8|730.4|731.51|729.11|733.02|730.62|731.51|729.11|0
1655136670000|2022-06-13 16:11:10|731.08|728.68|731.08|728.68|731.08|728.68|730.86|728.46|0
1655136680000|2022-06-13 16:11:20|732.37|729.97|730.64|728.24|732.59|730.19|730.64|728.24|0
1655136690000|2022-06-13 16:11:30|730.21|727.81|731.62|729.22|731.62|729.22|730.21|727.81|0
1655136700000|2022-06-13 16:11:40|730.86|728.46|730.86|728.46|731.29|728.89|730.86|728.46|0
1655136710000|2022-06-13 16:11:50|731.29|728.89|731.51|729.11|731.51|729.11|731.19|728.79|0
1655136720000|2022-06-13 16:12:00|732.15|729.75|732.59|730.19|732.8|730.4|732.15|729.75|0
1655136730000|2022-06-13 16:12:10|732.48|730.08|731.94|729.54|732.59|730.19|731.72|729.32|0
1655136740000|2022-06-13 16:12:20|731.51|729.11|730.43|728.03|731.51|729.11|730.43|728.03|0
1655136750000|2022-06-13 16:12:30|730.33|727.93|730.64|728.24|730.64|728.24|730.33|727.93|0
1655136760000|2022-06-13 16:12:40|731.51|729.11|731.94|729.54|732.27|729.87|731.51|729.11|0
1655136770000|2022-06-13 16:12:50|731.08|728.68|728.49|726.09|731.08|728.68|728.49|726.09|0
1655136780000|2022-06-13 16:13:00|728.6|726.2|728.49|726.09|728.82|726.42|728.49|726.09|0
1655136790000|2022-06-13 16:13:10|728.06|725.66|728.06|725.66|728.06|725.66|726.98|724.58|0
1655136800000|2022-06-13 16:13:20|728.71|726.31|729.57|727.17|729.57|727.17|728.71|726.31|0
1655136810000|2022-06-13 16:13:30|729.35|726.95|731.94|729.54|731.94|729.54|729.35|726.95|0
1655136820000|2022-06-13 16:13:40|732.37|729.97|732.15|729.75|732.37|729.97|732.15|729.75|0
1655136830000|2022-06-13 16:13:50|731.72|729.32|731.94|729.54|731.94|729.54|731.08|728.68|0
1655136840000|2022-06-13 16:14:00|732.15|729.75|733.02|730.62|733.02|730.62|732.15|729.75|0
1655136850000|2022-06-13 16:14:10|733.45|731.05|733.23|730.83|733.88|731.48|732.8|730.4|0
1655136860000|2022-06-13 16:14:20|732.58|730.18|732.8|730.4|732.8|730.4|731.72|729.32|0
1655136870000|2022-06-13 16:14:30|732.91|730.51|733.88|731.48|733.88|731.48|732.91|730.51|0
1655136880000|2022-06-13 16:14:40|734.1|731.7|734.21|731.81|734.21|731.81|733.88|731.48|0
1655136890000|2022-06-13 16:14:50|734.1|731.7|732.8|730.4|734.1|731.7|732.8|730.4|0
1655136900000|2022-06-13 16:15:00|732.37|729.97|732.91|730.51|732.91|730.51|731.94|729.54|0
1655136910000|2022-06-13 16:15:10|732.37|729.97|731.83|729.43|732.37|729.97|731.83|729.43|0
1655136920000|2022-06-13 16:15:20|731.07|728.67|730.43|728.03|731.07|728.67|730|727.6|0
1655136930000|2022-06-13 16:15:30|730|727.6|730|727.6|730.21|727.81|729.57|727.17|0
1655136940000|2022-06-13 16:15:40|729.14|726.74|728.92|726.52|729.14|726.74|728.82|726.42|0
1655136950000|2022-06-13 16:15:50|728.7|726.3|728.92|726.52|729.57|727.17|728.7|726.3|0
1655136960000|2022-06-13 16:16:00|729.35|726.95|729.35|726.95|729.57|727.17|728.92|726.52|0
1655136970000|2022-06-13 16:16:10|729.89|727.49|730.21|727.81|730.86|728.46|729.78|727.38|0
1655136980000|2022-06-13 16:16:20|731.07|728.67|730.86|728.46|731.07|728.67|730.86|728.46|0
1655136990000|2022-06-13 16:16:30|731.51|729.11|731.51|729.11|731.51|729.11|731.29|728.89|0
1655137000000|2022-06-13 16:16:40|732.58|730.18|733.88|731.48|733.88|731.48|732.58|730.18|0
1655137010000|2022-06-13 16:16:50|733.99|731.59|734.53|732.13|734.53|732.13|733.99|731.59|0
1655137020000|2022-06-13 16:17:00|735.61|733.21|735.82|733.42|736.04|733.64|735.61|733.21|0
1655137030000|2022-06-13 16:17:10|735.61|733.21|736.04|733.64|736.04|733.64|735.39|732.99|0
1655137040000|2022-06-13 16:17:20|736.26|733.86|734.53|732.13|736.26|733.86|734.53|732.13|0
1655137050000|2022-06-13 16:17:30|733.88|731.48|734.09|731.69|734.09|731.69|733.45|731.05|0
1655137060000|2022-06-13 16:17:40|734.96|732.56|735.17|732.77|735.17|732.77|734.96|732.56|0
1655137070000|2022-06-13 16:17:50|734.09|731.69|736.26|733.86|736.26|733.86|734.09|731.69|0
1655137080000|2022-06-13 16:18:00|736.9|734.5|736.69|734.29|736.9|734.5|736.04|733.64|0
1655137090000|2022-06-13 16:18:10|736.26|733.86|736.69|734.29|736.69|734.29|736.26|733.86|0
1655137100000|2022-06-13 16:18:20|736.9|734.5|736.69|734.29|736.9|734.5|736.47|734.07|0
1655137110000|2022-06-13 16:18:30|737.34|734.94|736.04|733.64|737.34|734.94|735.94|733.54|0
1655137120000|2022-06-13 16:18:40|735.39|732.99|734.74|732.34|735.61|733.21|734.74|732.34|0
1655137130000|2022-06-13 16:18:50|734.53|732.13|734.21|731.81|734.53|732.13|733.66|731.26|0
1655137140000|2022-06-13 16:19:00|733.13|730.73|733.02|730.62|733.66|731.26|732.8|730.4|0
1655137150000|2022-06-13 16:19:10|734.09|731.69|733.66|731.26|734.09|731.69|733.66|731.26|0
1655137160000|2022-06-13 16:19:20|734.09|731.69|734.09|731.69|734.31|731.91|734.09|731.69|0
1655137170000|2022-06-13 16:19:30|733.56|731.16|734.09|731.69|734.09|731.69|733.45|731.05|0
1655137180000|2022-06-13 16:19:40|734.53|732.13|733.45|731.05|734.53|732.13|733.45|731.05|0
1655137190000|2022-06-13 16:19:50|732.58|730.18|733.56|731.16|733.66|731.26|732.58|730.18|0
1655137200000|2022-06-13 16:20:00|733.45|731.05|731.07|728.67|733.45|731.05|731.07|728.67|0
1655137210000|2022-06-13 16:20:10|732.8|730.4|732.37|729.97|732.8|730.4|732.15|729.75|0
1655137220000|2022-06-13 16:20:20|732.15|729.75|732.58|730.18|732.8|730.4|732.15|729.75|0
1655137230000|2022-06-13 16:20:30|732.37|729.97|732.15|729.75|732.37|729.97|731.94|729.54|0
1655137240000|2022-06-13 16:20:40|731.94|729.54|731.94|729.54|732.15|729.75|731.94|729.54|0
1655137250000|2022-06-13 16:20:50|731.29|728.89|730.43|728.03|731.29|728.89|730.43|728.03|0
1655137260000|2022-06-13 16:21:00|729.78|727.38|731.29|728.89|731.72|729.32|729.78|727.38|0
1655137270000|2022-06-13 16:21:10|730.86|728.46|730|727.6|730.86|728.46|729.78|727.38|0
1655137280000|2022-06-13 16:21:20|730.21|727.81|731.07|728.67|731.07|728.67|730|727.6|0
1655137290000|2022-06-13 16:21:30|731.29|728.89|731.5|729.1|731.5|729.1|730.86|728.46|0
1655137300000|2022-06-13 16:21:40|731.29|728.89|732.58|730.18|732.58|730.18|731.29|728.89|0
1655137310000|2022-06-13 16:21:50|733.01|730.61|731.07|728.67|733.01|730.61|731.07|728.67|0
1655137320000|2022-06-13 16:22:00|731.29|728.89|730|727.6|731.29|728.89|730|727.6|0
1655137330000|2022-06-13 16:22:10|731.07|728.67|730.86|728.46|731.07|728.67|730.86|728.46|0
1655137340000|2022-06-13 16:22:20|731.72|729.32|730.86|728.46|731.83|729.43|730.64|728.24|0
1655137350000|2022-06-13 16:22:30|730.64|728.24|728.7|726.3|730.64|728.24|728.7|726.3|0
1655137360000|2022-06-13 16:22:40|728.06|725.66|728.92|726.52|728.92|726.52|728.06|725.66|0
1655137370000|2022-06-13 16:22:50|728.27|725.87|729.35|726.95|729.35|726.95|728.27|725.87|0
1655137380000|2022-06-13 16:23:00|729.78|727.38|733.01|730.61|733.01|730.61|729.35|726.95|0
1655137390000|2022-06-13 16:23:10|731.29|728.89|733.45|731.05|733.45|731.05|730.86|728.46|0
1655137400000|2022-06-13 16:23:20|733.23|730.83|734.09|731.69|734.09|731.69|732.8|730.4|0
1655137410000|2022-06-13 16:23:30|733.88|731.48|734.96|732.56|734.96|732.56|733.88|731.48|0
1655137420000|2022-06-13 16:23:40|733.88|731.48|735.39|732.99|735.39|732.99|733.88|731.48|0
1655137430000|2022-06-13 16:23:50|734.74|732.34|734.74|732.34|734.74|732.34|734.31|731.91|0
1655137440000|2022-06-13 16:24:00|735.17|732.77|735.39|732.99|735.61|733.21|735.17|732.77|0
1655137450000|2022-06-13 16:24:10|735.17|732.77|733.23|730.83|735.17|732.77|733.23|730.83|0
1655137460000|2022-06-13 16:24:20|732.58|730.18|732.15|729.75|732.58|730.18|732.15|729.75|0
1655137470000|2022-06-13 16:24:30|733.88|731.48|734.53|732.13|734.53|732.13|733.66|731.26|0
1655137480000|2022-06-13 16:24:40|734.74|732.34|734.31|731.91|734.74|732.34|733.88|731.48|0
1655137490000|2022-06-13 16:24:50|733.88|731.48|733.23|730.83|734.09|731.69|733.23|730.83|0
1655137500000|2022-06-13 16:25:00|733.34|730.94|732.58|730.18|733.45|731.05|732.58|730.18|0
1655137510000|2022-06-13 16:25:10|731.29|728.89|730.64|728.24|731.5|729.1|730.64|728.24|0
1655137520000|2022-06-13 16:25:20|729.78|727.38|729.99|727.59|729.99|727.59|729.68|727.28|0
1655137530000|2022-06-13 16:25:30|730.86|728.46|729.99|727.59|731.07|728.67|729.78|727.38|0
1655137540000|2022-06-13 16:25:40|730.21|727.81|730.64|728.24|730.64|728.24|730.21|727.81|0
1655137550000|2022-06-13 16:25:50|729.78|727.38|730.43|728.03|730.43|728.03|729.56|727.16|0
1655137560000|2022-06-13 16:26:00|729.56|727.16|729.99|727.59|729.99|727.59|729.13|726.73|0
1655137570000|2022-06-13 16:26:10|728.92|726.52|729.13|726.73|729.13|726.73|728.27|725.87|0
1655137580000|2022-06-13 16:26:20|728.27|725.87|729.56|727.16|729.56|727.16|728.27|725.87|0
1655137590000|2022-06-13 16:26:30|730.43|728.03|731.07|728.67|731.07|728.67|730.43|728.03|0
1655137600000|2022-06-13 16:26:40|731.29|728.89|731.83|729.43|731.83|729.43|731.29|728.89|0
1655137610000|2022-06-13 16:26:50|732.15|729.75|731.5|729.1|732.15|729.75|731.5|729.1|0
1655137620000|2022-06-13 16:27:00|730.64|728.24|731.29|728.89|731.5|729.1|730.64|728.24|0
1655137630000|2022-06-13 16:27:10|730.86|728.46|731.29|728.89|731.93|729.53|730.86|728.46|0
1655137640000|2022-06-13 16:27:20|731.5|729.1|730.86|728.46|731.72|729.32|730.86|728.46|0
1655137650000|2022-06-13 16:27:30|730.21|727.81|729.78|727.38|730.21|727.81|729.78|727.38|0
1655137660000|2022-06-13 16:27:40|729.99|727.59|729.78|727.38|729.99|727.59|729.78|727.38|0
1655137670000|2022-06-13 16:27:50|729.56|727.16|729.78|727.38|730.32|727.92|729.56|727.16|0
1655137680000|2022-06-13 16:28:00|730.86|728.46|730.86|728.46|731.29|728.89|730.86|728.46|0
1655137690000|2022-06-13 16:28:10|731.07|728.67|732.37|729.97|732.37|729.97|730.64|728.24|0
1655137700000|2022-06-13 16:28:20|732.26|729.86|732.58|730.18|732.8|730.4|732.26|729.86|0
1655137710000|2022-06-13 16:28:30|731.93|729.53|733.23|730.83|733.23|730.83|731.93|729.53|0
1655137720000|2022-06-13 16:28:40|733.01|730.61|733.66|731.26|733.88|731.48|733.01|730.61|0
1655137730000|2022-06-13 16:28:50|733.44|731.04|733.01|730.61|733.44|731.04|732.8|730.4|0
1655137740000|2022-06-13 16:29:00|733.23|730.83|734.09|731.69|734.09|731.69|733.01|730.61|0
1655137750000|2022-06-13 16:29:10|733.88|731.48|734.31|731.91|734.31|731.91|733.88|731.48|0
1655137760000|2022-06-13 16:29:20|734.09|731.69|733.01|730.61|734.09|731.69|733.01|730.61|0
1655137770000|2022-06-13 16:29:30|733.23|730.83|731.5|729.1|733.23|730.83|731.5|729.1|0
1655137780000|2022-06-13 16:29:40|731.72|729.32|731.5|729.1|731.72|729.32|731.5|729.1|0
1655137790000|2022-06-13 16:29:50|731.07|728.67|731.93|729.53|731.93|729.53|731.07|728.67|0
1655137800000|2022-06-13 16:30:00|733.01|730.61|734.31|731.91|734.31|731.91|733.01|730.61|0
1655137810000|2022-06-13 16:30:10|734.52|732.12|734.74|732.34|734.74|732.34|734.52|732.12|0
1655137820000|2022-06-13 16:30:20|734.52|732.12|733.88|731.48|734.52|732.12|733.88|731.48|0
1655137830000|2022-06-13 16:30:30|734.52|732.12|734.74|732.34|735.39|732.99|734.52|732.12|0
1655137840000|2022-06-13 16:30:40|735.17|732.77|735.17|732.77|735.17|732.77|734.96|732.56|0
1655137850000|2022-06-13 16:30:50|734.31|731.91|734.09|731.69|734.31|731.91|733.88|731.48|0
1655137860000|2022-06-13 16:31:00|733.88|731.48|732.8|730.4|733.88|731.48|732.8|730.4|0
1655137870000|2022-06-13 16:31:10|732.48|730.08|732.26|729.86|732.48|730.08|731.07|728.67|0
1655137880000|2022-06-13 16:31:20|732.15|729.75|732.37|729.97|732.58|730.18|732.15|729.75|0
1655137890000|2022-06-13 16:31:30|732.15|729.75|731.61|729.21|732.15|729.75|731.61|729.21|0
1655137900000|2022-06-13 16:31:40|731.5|729.1|731.5|729.1|731.72|729.32|731.5|729.1|0
1655137910000|2022-06-13 16:31:50|731.29|728.89|729.13|726.73|731.29|728.89|729.13|726.73|0
1655137920000|2022-06-13 16:32:00|729.35|726.95|728.49|726.09|729.35|726.95|728.49|726.09|0
1655137930000|2022-06-13 16:32:10|729.13|726.73|728.49|726.09|729.13|726.73|728.27|725.87|0
1655137940000|2022-06-13 16:32:20|729.03|726.63|728.7|726.3|729.13|726.73|728.7|726.3|0
1655137950000|2022-06-13 16:32:30|729.13|726.73|729.35|726.95|729.56|727.16|729.13|726.73|0
1655137960000|2022-06-13 16:32:40|729.56|727.16|730.21|727.81|730.42|728.02|729.56|727.16|0
1655137970000|2022-06-13 16:32:50|730.64|728.24|729.56|727.16|730.64|728.24|729.56|727.16|0
1655137980000|2022-06-13 16:33:00|729.78|727.38|729.13|726.73|729.78|727.38|728.92|726.52|0
1655137990000|2022-06-13 16:33:10|729.35|726.95|728.05|725.65|729.35|726.95|728.05|725.65|0
1655138000000|2022-06-13 16:33:20|728.27|725.87|728.7|726.3|728.7|726.3|728.27|725.87|0
1655138010000|2022-06-13 16:33:30|728.49|726.09|728.27|725.87|728.49|726.09|728.17|725.77|0
1655138020000|2022-06-13 16:33:40|727.84|725.44|725.69|723.29|727.84|725.44|725.69|723.29|0
1655138030000|2022-06-13 16:33:50|724.83|722.43|722.47|720.07|724.83|722.43|722.25|719.85|0
1655138040000|2022-06-13 16:34:00|721.18|718.78|720.97|718.57|721.18|718.78|719.68|717.28|0
1655138050000|2022-06-13 16:34:10|720.54|718.14|721.82|719.42|721.82|719.42|720.54|718.14|0
1655138060000|2022-06-13 16:34:20|722.25|719.85|722.25|719.85|722.25|719.85|722.04|719.64|0
1655138070000|2022-06-13 16:34:30|722.47|720.07|722.47|720.07|722.68|720.28|722.47|720.07|0
1655138080000|2022-06-13 16:34:40|721.61|719.21|721.39|718.99|722.04|719.64|721.39|718.99|0
1655138090000|2022-06-13 16:34:50|721.61|719.21|722.04|719.64|722.04|719.64|721.61|719.21|0
1655138100000|2022-06-13 16:35:00|722.68|720.28|722.25|719.85|722.68|720.28|722.25|719.85|0
1655138110000|2022-06-13 16:35:10|721.82|719.42|722.47|720.07|722.47|720.07|721.82|719.42|0
1655138120000|2022-06-13 16:35:20|722.25|719.85|722.04|719.64|722.25|719.85|722.04|719.64|0
1655138130000|2022-06-13 16:35:30|721.82|719.42|721.61|719.21|722.04|719.64|721.61|719.21|0
1655138140000|2022-06-13 16:35:40|721.39|718.99|719.79|717.39|721.39|718.99|719.79|717.39|0
1655138150000|2022-06-13 16:35:50|719.68|717.28|718.93|716.53|719.68|717.28|718.61|716.21|0
1655138160000|2022-06-13 16:36:00|718.82|716.42|720.32|717.92|720.54|718.14|718.82|716.42|0
1655138170000|2022-06-13 16:36:10|721.39|718.99|720.54|718.14|721.39|718.99|720.54|718.14|0
1655138180000|2022-06-13 16:36:20|720.97|718.57|721.08|718.68|721.08|718.68|720.86|718.46|0
1655138190000|2022-06-13 16:36:30|721.61|719.21|720.97|718.57|721.61|719.21|720.97|718.57|0
1655138200000|2022-06-13 16:36:40|720.11|717.71|719.47|717.07|720.11|717.71|719.25|716.85|0
1655138210000|2022-06-13 16:36:50|719.25|716.85|718.82|716.42|719.47|717.07|718.82|716.42|0
1655138220000|2022-06-13 16:37:00|719.89|717.49|719.25|716.85|719.89|717.49|719.25|716.85|0
1655138230000|2022-06-13 16:37:10|719.68|717.28|719.04|716.64|719.68|717.28|719.04|716.64|0
1655138240000|2022-06-13 16:37:20|718.82|716.42|717.97|715.57|718.82|716.42|717.97|715.57|0
1655138250000|2022-06-13 16:37:30|718.18|715.78|717.75|715.35|718.18|715.78|717.75|715.35|0
1655138260000|2022-06-13 16:37:40|717.54|715.14|717.97|715.57|717.97|715.57|717.54|715.14|0
1655138270000|2022-06-13 16:37:50|718.61|716.21|718.39|715.99|719.04|716.64|718.39|715.99|0
1655138280000|2022-06-13 16:38:00|718.61|716.21|719.68|717.28|719.68|717.28|718.61|716.21|0
1655138290000|2022-06-13 16:38:10|718.82|716.42|716.95|714.55|718.82|716.42|716.95|714.55|0
1655138300000|2022-06-13 16:38:20|716.74|714.34|717.39|714.99|718.03|715.63|716.74|714.34|0
1655138310000|2022-06-13 16:38:30|715.94|713.54|714.87|712.47|716.37|713.97|714.87|712.47|0
1655138320000|2022-06-13 16:38:40|714.44|712.04|714.01|711.61|714.44|712.04|713.8|711.4|0
1655138330000|2022-06-13 16:38:50|713.8|711.4|712.51|710.11|713.8|711.4|712.51|710.11|0
1655138340000|2022-06-13 16:39:00|712.3|709.9|711.87|709.47|712.51|710.11|711.87|709.47|0
1655138350000|2022-06-13 16:39:10|712.51|710.11|714.01|711.61|714.01|711.61|711.87|709.47|0
1655138360000|2022-06-13 16:39:20|713.8|711.4|714.22|711.82|714.22|711.82|713.58|711.18|0
1655138370000|2022-06-13 16:39:30|714.44|712.04|714.87|712.47|714.87|712.47|714.01|711.61|0
1655138380000|2022-06-13 16:39:40|715.72|713.32|715.51|713.11|715.72|713.32|715.3|712.9|0
1655138390000|2022-06-13 16:39:50|715.08|712.68|714.44|712.04|715.08|712.68|714.44|712.04|0
1655138400000|2022-06-13 16:40:00|713.79|711.39|715.3|712.9|715.3|712.9|713.79|711.39|0
1655138410000|2022-06-13 16:40:10|715.72|713.32|714.87|712.47|716.37|713.97|714.87|712.47|0
1655138420000|2022-06-13 16:40:20|715.08|712.68|715.94|713.54|715.94|713.54|715.08|712.68|0
1655138430000|2022-06-13 16:40:30|716.58|714.18|717.34|714.94|717.34|714.94|716.58|714.18|0
1655138440000|2022-06-13 16:40:40|716.37|713.97|717.23|714.83|717.23|714.83|716.15|713.75|0
1655138450000|2022-06-13 16:40:50|716.8|714.4|717.01|714.61|717.44|715.04|716.8|714.4|0
1655138460000|2022-06-13 16:41:00|717.23|714.83|718.95|716.55|718.95|716.55|717.23|714.83|0
1655138470000|2022-06-13 16:41:10|718.73|716.33|719.59|717.19|719.81|717.41|718.73|716.33|0
1655138480000|2022-06-13 16:41:20|720.02|717.62|720.78|718.38|720.78|718.38|720.02|717.62|0
1655138490000|2022-06-13 16:41:30|720.02|717.62|719.38|716.98|720.02|717.62|719.38|716.98|0
1655138500000|2022-06-13 16:41:40|720.24|717.84|720.45|718.05|720.67|718.27|720.24|717.84|0
1655138510000|2022-06-13 16:41:50|720.24|717.84|721.31|718.91|721.31|718.91|720.24|717.84|0
1655138520000|2022-06-13 16:42:00|721.49|719.09|722.13|719.73|722.13|719.73|721.49|719.09|0
1655138530000|2022-06-13 16:42:10|722.03|719.63|721.81|719.41|722.13|719.73|721.81|719.41|0
1655138540000|2022-06-13 16:42:20|722.13|719.73|721.7|719.3|722.13|719.73|721.7|719.3|0
1655138550000|2022-06-13 16:42:30|721.49|719.09|722.13|719.73|722.13|719.73|721.06|718.66|0
1655138560000|2022-06-13 16:42:40|722.35|719.95|722.99|720.59|722.99|720.59|722.35|719.95|0
1655138570000|2022-06-13 16:42:50|723.21|720.81|721.7|719.3|723.42|721.02|721.7|719.3|0
1655138580000|2022-06-13 16:43:00|722.35|719.95|722.78|720.38|722.78|720.38|722.13|719.73|0
1655138590000|2022-06-13 16:43:10|722.99|720.59|723.64|721.24|723.64|721.24|722.99|720.59|0
1655138600000|2022-06-13 16:43:20|723.53|721.13|722.99|720.59|724.07|721.67|722.99|720.59|0
1655138610000|2022-06-13 16:43:30|723.21|720.81|723.21|720.81|723.42|721.02|723.21|720.81|0
1655138620000|2022-06-13 16:43:40|723.42|721.02|723.42|721.02|723.42|721.02|722.56|720.16|0
1655138630000|2022-06-13 16:43:50|723.64|721.24|723.42|721.02|723.75|721.35|723.42|721.02|0
1655138640000|2022-06-13 16:44:00|723.85|721.45|724.93|722.53|724.93|722.53|723.85|721.45|0
1655138650000|2022-06-13 16:44:10|724.28|721.88|725.25|722.85|725.25|722.85|724.28|721.88|0
1655138660000|2022-06-13 16:44:20|724.93|722.53|725.47|723.07|725.47|723.07|724.71|722.31|0
1655138670000|2022-06-13 16:44:30|725.79|723.39|724.93|722.53|725.79|723.39|724.93|722.53|0
1655138680000|2022-06-13 16:44:40|724.71|722.31|725.36|722.96|725.36|722.96|724.71|722.31|0
1655138690000|2022-06-13 16:44:50|726.43|724.03|727.08|724.68|727.94|725.54|726.43|724.03|0
1655138700000|2022-06-13 16:45:00|727.73|725.33|727.51|725.11|727.73|725.33|726.87|724.47|0
1655138710000|2022-06-13 16:45:10|726.98|724.58|725.79|723.39|726.98|724.58|725.14|722.74|0
1655138720000|2022-06-13 16:45:20|726.43|724.03|726|723.6|727.08|724.68|726|723.6|0
1655138730000|2022-06-13 16:45:30|726.12|723.72|725.36|722.96|726.33|723.93|725.36|722.96|0
1655138740000|2022-06-13 16:45:40|725.57|723.17|726.22|723.82|726.22|723.82|725.57|723.17|0
1655138750000|2022-06-13 16:45:50|725.79|723.39|725.79|723.39|726|723.6|725.57|723.17|0
1655138760000|2022-06-13 16:46:00|725.57|723.17|725.36|722.96|725.57|723.17|725.25|722.85|0
1655138770000|2022-06-13 16:46:10|726.43|724.03|725.79|723.39|726.65|724.25|725.79|723.39|0
1655138780000|2022-06-13 16:46:20|726.65|724.25|727.08|724.68|727.3|724.9|726.65|724.25|0
1655138790000|2022-06-13 16:46:30|727.3|724.9|726.43|724.03|727.3|724.9|726.43|724.03|0
1655138800000|2022-06-13 16:46:40|726.22|723.82|726.65|724.25|726.86|724.46|726.22|723.82|0
1655138810000|2022-06-13 16:46:50|726.86|724.46|726.65|724.25|727.08|724.68|726.43|724.03|0
1655138820000|2022-06-13 16:47:00|726.22|723.82|725.79|723.39|726.22|723.82|725.57|723.17|0
1655138830000|2022-06-13 16:47:10|725.36|722.96|727.08|724.68|727.08|724.68|725.36|722.96|0
1655138840000|2022-06-13 16:47:20|726.43|724.03|726.86|724.46|727.08|724.68|726.43|724.03|0
1655138850000|2022-06-13 16:47:30|727.08|724.68|727.08|724.68|727.3|724.9|727.08|724.68|0
1655138860000|2022-06-13 16:47:40|726.86|724.46|728.59|726.19|728.59|726.19|726.86|724.46|0
1655138870000|2022-06-13 16:47:50|729.67|727.27|729.24|726.84|729.88|727.48|729.24|726.84|0
1655138880000|2022-06-13 16:48:00|729.67|727.27|729.45|727.05|729.67|727.27|728.8|726.4|0
1655138890000|2022-06-13 16:48:10|729.13|726.73|728.8|726.4|729.13|726.73|728.59|726.19|0
1655138900000|2022-06-13 16:48:20|729.02|726.62|728.59|726.19|729.02|726.62|728.59|726.19|0
1655138910000|2022-06-13 16:48:30|727.73|725.33|727.08|724.68|727.94|725.54|727.08|724.68|0
1655138920000|2022-06-13 16:48:40|726.43|724.03|728.37|725.97|728.37|725.97|726.43|724.03|0
1655138930000|2022-06-13 16:48:50|728.7|726.3|728.59|726.19|728.8|726.4|728.59|726.19|0
1655138940000|2022-06-13 16:49:00|728.8|726.4|728.49|726.09|729.02|726.62|728.49|726.09|0
1655138950000|2022-06-13 16:49:10|728.8|726.4|729.24|726.84|729.24|726.84|728.8|726.4|0
1655138960000|2022-06-13 16:49:20|729.88|727.48|728.59|726.19|729.88|727.48|728.59|726.19|0
1655138970000|2022-06-13 16:49:30|728.8|726.4|729.24|726.84|729.24|726.84|728.37|725.97|0
1655138980000|2022-06-13 16:49:40|729.45|727.05|728.8|726.4|729.45|727.05|728.8|726.4|0
1655138990000|2022-06-13 16:49:50|729.02|726.62|729.45|727.05|729.45|727.05|728.59|726.19|0
1655139000000|2022-06-13 16:50:00|730.1|727.7|729.88|727.48|730.1|727.7|729.88|727.48|0
1655139010000|2022-06-13 16:50:10|729.45|727.05|728.59|726.19|729.45|727.05|728.16|725.76|0
1655139020000|2022-06-13 16:50:20|728.8|726.4|728.16|725.76|728.8|726.4|728.16|725.76|0
1655139030000|2022-06-13 16:50:30|728.59|726.19|727.84|725.44|728.59|726.19|727.84|725.44|0
1655139040000|2022-06-13 16:50:40|727.73|725.33|729.02|726.62|729.02|726.62|727.73|725.33|0
1655139050000|2022-06-13 16:50:50|729.24|726.84|729.24|726.84|729.24|726.84|728.92|726.52|0
1655139060000|2022-06-13 16:51:00|728.92|726.52|729.45|727.05|729.88|727.48|728.92|726.52|0
1655139070000|2022-06-13 16:51:10|729.24|726.84|728.92|726.52|729.24|726.84|728.37|725.97|0
1655139080000|2022-06-13 16:51:20|729.13|726.73|728.8|726.4|729.24|726.84|728.8|726.4|0
1655139090000|2022-06-13 16:51:30|729.24|726.84|729.67|727.27|729.88|727.48|729.24|726.84|0
1655139100000|2022-06-13 16:51:40|729.88|727.48|730.53|728.13|730.75|728.35|729.88|727.48|0
1655139110000|2022-06-13 16:51:50|730.1|727.7|730.1|727.7|730.1|727.7|729.24|726.84|0
1655139120000|2022-06-13 16:52:00|729.88|727.48|729.99|727.59|730.1|727.7|729.88|727.48|0
1655139130000|2022-06-13 16:52:10|729.24|726.84|729.56|727.16|729.56|727.16|728.59|726.19|0
1655139140000|2022-06-13 16:52:20|728.59|726.19|728.59|726.19|728.59|726.19|728.48|726.08|0
1655139150000|2022-06-13 16:52:30|728.16|725.76|727.94|725.54|728.8|726.4|727.94|725.54|0
1655139160000|2022-06-13 16:52:40|727.51|725.11|726.86|724.46|727.51|725.11|726.86|724.46|0
1655139170000|2022-06-13 16:52:50|726.43|724.03|726.22|723.82|726.65|724.25|726.22|723.82|0
1655139180000|2022-06-13 16:53:00|725.57|723.17|727.51|725.11|727.51|725.11|725.57|723.17|0
1655139190000|2022-06-13 16:53:10|728.16|725.76|728.16|725.76|728.16|725.76|728.16|725.76|0
1655139200000|2022-06-13 16:53:20|728.37|725.97|728.27|725.87|728.59|726.19|728.27|725.87|0
1655139210000|2022-06-13 16:53:30|728.59|726.19|728.8|726.4|729.23|726.83|728.59|726.19|0
1655139220000|2022-06-13 16:53:40|728.92|726.52|728.8|726.4|729.02|726.62|728.8|726.4|0
1655139230000|2022-06-13 16:53:50|729.02|726.62|730.1|727.7|730.1|727.7|729.02|726.62|0
1655139240000|2022-06-13 16:54:00|729.99|727.59|731.18|728.78|731.18|728.78|729.99|727.59|0
1655139250000|2022-06-13 16:54:10|731.61|729.21|731.83|729.43|732.04|729.64|731.61|729.21|0
1655139260000|2022-06-13 16:54:20|732.47|730.07|732.04|729.64|732.47|730.07|732.04|729.64|0
1655139270000|2022-06-13 16:54:30|731.83|729.43|732.91|730.51|732.91|730.51|731.83|729.43|0
1655139280000|2022-06-13 16:54:40|733.55|731.15|734.42|732.02|734.42|732.02|733.55|731.15|0
1655139290000|2022-06-13 16:54:50|734.64|732.24|734.2|731.8|734.64|732.24|733.99|731.59|0
1655139300000|2022-06-13 16:55:00|734.64|732.24|734.42|732.02|734.64|732.24|734.42|732.02|0
1655139310000|2022-06-13 16:55:10|734.2|731.8|734.2|731.8|734.64|732.24|734.2|731.8|0
1655139320000|2022-06-13 16:55:20|733.99|731.59|732.47|730.07|733.99|731.59|732.26|729.86|0
1655139330000|2022-06-13 16:55:30|732.26|729.86|732.47|730.07|732.69|730.29|732.26|729.86|0
1655139340000|2022-06-13 16:55:40|733.99|731.59|732.91|730.51|733.99|731.59|732.26|729.86|0
1655139350000|2022-06-13 16:55:50|732.69|730.29|732.47|730.07|732.69|730.29|732.37|729.97|0
1655139360000|2022-06-13 16:56:00|733.55|731.15|734.42|732.02|734.42|732.02|733.55|731.15|0
1655139370000|2022-06-13 16:56:10|734.2|731.8|734.42|732.02|734.42|732.02|733.99|731.59|0
1655139380000|2022-06-13 16:56:20|734.85|732.45|734.85|732.45|734.85|732.45|733.77|731.37|0
1655139390000|2022-06-13 16:56:30|734.64|732.24|735.07|732.67|735.07|732.67|734.64|732.24|0
1655139400000|2022-06-13 16:56:40|734.64|732.24|735.5|733.1|735.5|733.1|734.64|732.24|0
1655139410000|2022-06-13 16:56:50|735.61|733.21|736.8|734.4|736.8|734.4|735.61|733.21|0
1655139420000|2022-06-13 16:57:00|735.5|733.1|735.07|732.67|735.5|733.1|735.07|732.67|0
1655139430000|2022-06-13 16:57:10|734.64|732.24|734.42|732.02|734.85|732.45|734.42|732.02|0
1655139440000|2022-06-13 16:57:20|735.07|732.67|735.72|733.32|735.72|733.32|735.07|732.67|0
1655139450000|2022-06-13 16:57:30|736.15|733.75|735.93|733.53|736.15|733.75|735.72|733.32|0
1655139460000|2022-06-13 16:57:40|736.37|733.97|737.23|734.83|737.23|734.83|736.37|733.97|0
1655139470000|2022-06-13 16:57:50|737.67|735.27|737.67|735.27|737.67|735.27|737.45|735.05|0
1655139480000|2022-06-13 16:58:00|738.21|735.81|738.32|735.92|738.32|735.92|738.1|735.7|0
1655139490000|2022-06-13 16:58:10|738.75|736.35|738.53|736.13|739.18|736.78|738.53|736.13|0
1655139500000|2022-06-13 16:58:20|738.97|736.57|738.65|736.25|739.4|737|738.65|736.25|0
1655139510000|2022-06-13 16:58:30|738.97|736.57|738.32|735.92|738.97|736.57|738.1|735.7|0
1655139520000|2022-06-13 16:58:40|738.53|736.13|737.23|734.83|738.53|736.13|737.23|734.83|0
1655139530000|2022-06-13 16:58:50|737.45|735.05|738.75|736.35|738.75|736.35|737.45|735.05|0
1655139540000|2022-06-13 16:59:00|738.97|736.57|739.62|737.22|739.62|737.22|738.97|736.57|0
1655139550000|2022-06-13 16:59:10|739.83|737.43|739.62|737.22|739.83|737.43|739.18|736.78|0
1655139560000|2022-06-13 16:59:20|739.83|737.43|739.4|737|739.83|737.43|739.4|737|0
1655139570000|2022-06-13 16:59:30|739.83|737.43|739.62|737.22|739.83|737.43|739.62|737.22|0
1655139580000|2022-06-13 16:59:40|739.83|737.43|739.83|737.43|739.83|737.43|739.83|737.43|0
1655139590000|2022-06-13 16:59:50|739.73|737.33|739.08|736.68|739.73|737.33|739.08|736.68|0
1655139600000|2022-06-13 17:00:00|738.97|736.57|738.97|736.57|739.62|737.22|738.97|736.57|0
1655139610000|2022-06-13 17:00:10|739.18|736.78|739.83|737.43|739.83|737.43|739.18|736.78|0
1655139620000|2022-06-13 17:00:20|739.4|737|739.51|737.11|740.05|737.65|739.4|737|0
1655139630000|2022-06-13 17:00:30|739.18|736.78|738.97|736.57|740.05|737.65|738.97|736.57|0
1655139640000|2022-06-13 17:00:40|739.62|737.22|738.97|736.57|739.62|737.22|738.97|736.57|0
1655139650000|2022-06-13 17:00:50|740.05|737.65|740.27|737.87|740.27|737.87|740.05|737.65|0
1655139660000|2022-06-13 17:01:00|741.57|739.17|742.12|739.72|742.12|739.72|741.35|738.95|0
1655139670000|2022-06-13 17:01:10|742.44|740.04|741.79|739.39|742.44|740.04|741.79|739.39|0
1655139680000|2022-06-13 17:01:20|741.35|738.95|742.22|739.82|742.22|739.82|740.7|738.3|0
1655139690000|2022-06-13 17:01:30|742.66|740.26|742.66|740.26|742.66|740.26|742.22|739.82|0
1655139700000|2022-06-13 17:01:40|742.44|740.04|743.09|740.69|743.09|740.69|742.22|739.82|0
1655139710000|2022-06-13 17:01:50|743.31|740.91|742.87|740.47|743.31|740.91|742.87|740.47|0
1655139720000|2022-06-13 17:02:00|743.09|740.69|743.31|740.91|743.53|741.13|742.66|740.26|0
1655139730000|2022-06-13 17:02:10|743.09|740.69|741.35|738.95|743.09|740.69|741.35|738.95|0
1655139740000|2022-06-13 17:02:20|742.22|739.82|742.44|740.04|742.87|740.47|742.22|739.82|0
1655139750000|2022-06-13 17:02:30|742.22|739.82|742.44|740.04|742.87|740.47|742.22|739.82|0
1655139760000|2022-06-13 17:02:40|742.87|740.47|743.09|740.69|743.09|740.69|742.87|740.47|0
1655139770000|2022-06-13 17:02:50|742.44|740.04|742.44|740.04|742.66|740.26|742.44|740.04|0
1655139780000|2022-06-13 17:03:00|743.31|740.91|743.53|741.13|743.74|741.34|743.31|740.91|0
1655139790000|2022-06-13 17:03:10|743.74|741.34|744.4|742|744.4|742|743.74|741.34|0
1655139800000|2022-06-13 17:03:20|744.18|741.78|742.87|740.47|744.18|741.78|742.87|740.47|0
1655139810000|2022-06-13 17:03:30|743.11|740.23|743.33|740.45|743.33|740.45|743.11|740.23|0
1655139820000|2022-06-13 17:03:40|742.9|740.02|743.11|740.23|743.11|740.23|742.9|740.02|0
1655139830000|2022-06-13 17:03:50|742.9|740.02|743.55|740.67|743.77|740.89|742.9|740.02|0
1655139840000|2022-06-13 17:04:00|744.2|741.32|744.2|741.32|744.64|741.76|744.2|741.32|0
1655139850000|2022-06-13 17:04:10|744.42|741.54|744.04|741.16|744.42|741.54|742.55|739.67|0
1655139860000|2022-06-13 17:04:20|743.82|740.94|743.61|740.73|744.26|741.38|743.61|740.73|0
1655139870000|2022-06-13 17:04:30|743.46|740.58|744.09|741.21|744.09|741.21|743.43|740.55|0
1655139880000|2022-06-13 17:04:40|743.65|740.77|743.87|740.99|743.87|740.99|743.65|740.77|0
1655139890000|2022-06-13 17:04:50|744.3|741.42|744.3|741.42|744.3|741.42|743.98|741.1|0
1655139900000|2022-06-13 17:05:00|744.96|742.08|745.39|742.51|745.39|742.51|744.74|741.86|0
1655139910000|2022-06-13 17:05:10|745.17|742.29|744.09|741.21|745.17|742.29|744.09|741.21|0
1655139920000|2022-06-13 17:05:20|743.87|740.99|744.74|741.86|744.74|741.86|743.87|740.99|0
1655139930000|2022-06-13 17:05:30|745.17|742.29|745.17|742.29|745.39|742.51|745.17|742.29|0
1655139940000|2022-06-13 17:05:40|744.96|742.08|745.39|742.51|745.39|742.51|744.96|742.08|0
1655139950000|2022-06-13 17:05:50|746.26|743.38|746.26|743.38|746.26|743.38|746.04|743.16|0
1655139960000|2022-06-13 17:06:00|746.48|743.6|746.48|743.6|746.48|743.6|746.26|743.38|0
1655139970000|2022-06-13 17:06:10|746.7|743.82|745.94|743.06|746.7|743.82|745.94|743.06|0
1655139980000|2022-06-13 17:06:20|745.61|742.73|745.83|742.95|745.83|742.95|745.61|742.73|0
1655139990000|2022-06-13 17:06:30|745.39|742.51|745.61|742.73|745.83|742.95|745.39|742.51|0
1655140000000|2022-06-13 17:06:40|745.39|742.51|743.87|740.99|745.39|742.51|743.87|740.99|0
1655140010000|2022-06-13 17:06:50|743.65|740.77|743.43|740.55|743.87|740.99|743.43|740.55|0
1655140020000|2022-06-13 17:07:00|743|740.12|743.43|740.55|743.43|740.55|743|740.12|0
1655140030000|2022-06-13 17:07:10|743.22|740.34|742.78|739.9|743.22|740.34|742.56|739.68|0
1655140040000|2022-06-13 17:07:20|742.56|739.68|742.78|739.9|743|740.12|742.56|739.68|0
1655140050000|2022-06-13 17:07:30|742.35|739.47|743|740.12|743|740.12|742.35|739.47|0
1655140060000|2022-06-13 17:07:40|743.22|740.34|743|740.12|743.43|740.55|743|740.12|0
1655140070000|2022-06-13 17:07:50|743.22|740.34|743.43|740.55|743.87|740.99|743.22|740.34|0
1655140080000|2022-06-13 17:08:00|743.87|740.99|744.3|741.42|744.52|741.64|743.87|740.99|0
1655140090000|2022-06-13 17:08:10|743.98|741.1|743|740.12|743.98|741.1|742.56|739.68|0
1655140100000|2022-06-13 17:08:20|742.78|739.9|742.78|739.9|742.78|739.9|742.56|739.68|0
1655140110000|2022-06-13 17:08:30|743|740.12|743|740.12|743|740.12|743|740.12|0
1655140120000|2022-06-13 17:08:40|742.56|739.68|742.35|739.47|742.56|739.68|742.35|739.47|0
1655140130000|2022-06-13 17:08:50|741.91|739.03|743.22|740.34|743.22|740.34|741.91|739.03|0
1655140140000|2022-06-13 17:09:00|743.87|740.99|743|740.12|743.87|740.99|743|740.12|0
1655140150000|2022-06-13 17:09:10|742.78|739.9|742.35|739.47|742.78|739.9|742.35|739.47|0
1655140160000|2022-06-13 17:09:20|742.56|739.68|743|740.12|743.22|740.34|742.56|739.68|0
1655140170000|2022-06-13 17:09:30|743.22|740.34|743.22|740.34|743.22|740.34|743.22|740.34|0
1655140180000|2022-06-13 17:09:40|743|740.12|742.35|739.47|743|740.12|742.13|739.25|0
1655140190000|2022-06-13 17:09:50|742.13|739.25|741.91|739.03|742.35|739.47|741.91|739.03|0
1655140200000|2022-06-13 17:10:00|742.13|739.25|742.35|739.47|742.35|739.47|741.91|739.03|0
1655140210000|2022-06-13 17:10:10|742.24|739.36|742.56|739.68|742.56|739.68|742.24|739.36|0
1655140220000|2022-06-13 17:10:20|742.35|739.47|743|740.12|743|740.12|742.35|739.47|0
1655140230000|2022-06-13 17:10:30|743.43|740.55|742.78|739.9|743.43|740.55|742.78|739.9|0
1655140240000|2022-06-13 17:10:40|742.35|739.47|743|740.12|743|740.12|742.35|739.47|0
1655140250000|2022-06-13 17:10:50|743.22|740.34|743.22|740.34|743.22|740.34|743|740.12|0
1655140260000|2022-06-13 17:11:00|743.65|740.77|744.08|741.2|744.08|741.2|743.65|740.77|0
1655140270000|2022-06-13 17:11:10|744.3|741.42|744.08|741.2|744.3|741.42|744.08|741.2|0
1655140280000|2022-06-13 17:11:20|743.65|740.77|743.76|740.88|743.87|740.99|743.43|740.55|0
1655140290000|2022-06-13 17:11:30|744.08|741.2|744.3|741.42|744.3|741.42|744.08|741.2|0
1655140300000|2022-06-13 17:11:40|743.87|740.99|743.87|740.99|744.08|741.2|743.87|740.99|0
1655140310000|2022-06-13 17:11:50|743.22|740.34|742.56|739.68|743.33|740.45|742.56|739.68|0
1655140320000|2022-06-13 17:12:00|743|740.12|742.89|740.01|744.08|741.2|742.89|740.01|0
1655140330000|2022-06-13 17:12:10|742.78|739.9|743|740.12|743.65|740.77|742.78|739.9|0
1655140340000|2022-06-13 17:12:20|743.65|740.77|743.43|740.55|743.87|740.99|743.43|740.55|0
1655140350000|2022-06-13 17:12:30|743.87|740.99|743.22|740.34|743.87|740.99|743.22|740.34|0
1655140360000|2022-06-13 17:12:40|743.33|740.45|743.33|740.45|743.33|740.45|743.33|740.45|0
1655140370000|2022-06-13 17:12:50|743.43|740.55|743.22|740.34|743.43|740.55|743.22|740.34|0
1655140380000|2022-06-13 17:13:00|743.11|740.23|744.08|741.2|744.08|741.2|743|740.12|0
1655140390000|2022-06-13 17:13:10|744.3|741.42|744.3|741.42|744.3|741.42|744.3|741.42|0
1655140400000|2022-06-13 17:13:20|744.52|741.64|744.74|741.86|744.74|741.86|744.52|741.64|0
1655140410000|2022-06-13 17:13:30|744.52|741.64|745.17|742.29|745.17|742.29|744.52|741.64|0
1655140420000|2022-06-13 17:13:40|745.39|742.51|745.82|742.94|745.82|742.94|745.39|742.51|0
1655140430000|2022-06-13 17:13:50|745.61|742.73|745.72|742.84|745.72|742.84|745.39|742.51|0
1655140440000|2022-06-13 17:14:00|746.26|743.38|744.95|742.07|746.26|743.38|744.95|742.07|0
1655140450000|2022-06-13 17:14:10|744.74|741.86|745.07|742.19|745.17|742.29|744.52|741.64|0
1655140460000|2022-06-13 17:14:20|745.17|742.29|744.85|741.97|745.17|742.29|744.63|741.75|0
1655140470000|2022-06-13 17:14:30|744.74|741.86|743.43|740.55|744.74|741.86|743.43|740.55|0
1655140480000|2022-06-13 17:14:40|743|740.12|742.56|739.68|743|740.12|742.56|739.68|0
1655140490000|2022-06-13 17:14:50|742.68|739.8|741.91|739.03|742.68|739.8|741.91|739.03|0
1655140500000|2022-06-13 17:15:00|742.35|739.47|742.35|739.47|743|740.12|742.13|739.25|0
1655140510000|2022-06-13 17:15:10|741.91|739.03|743|740.12|743|740.12|741.91|739.03|0
1655140520000|2022-06-13 17:15:20|742.56|739.68|742.56|739.68|742.78|739.9|742.56|739.68|0
1655140530000|2022-06-13 17:15:30|743|740.12|743|740.12|743.21|740.33|742.78|739.9|0
1655140540000|2022-06-13 17:15:40|743.21|740.33|743.43|740.55|743.87|740.99|743.21|740.33|0
1655140550000|2022-06-13 17:15:50|743.21|740.33|743.43|740.55|743.43|740.55|743.21|740.33|0
1655140560000|2022-06-13 17:16:00|743|740.12|741.91|739.03|743|740.12|741.91|739.03|0
1655140570000|2022-06-13 17:16:10|741.48|738.6|741.91|739.03|741.91|739.03|741.48|738.6|0
1655140580000|2022-06-13 17:16:20|742.35|739.47|743.76|740.88|743.76|740.88|742.35|739.47|0
1655140590000|2022-06-13 17:16:30|743.65|740.77|743.87|740.99|743.87|740.99|743.43|740.55|0
1655140600000|2022-06-13 17:16:40|743.65|740.77|743.43|740.55|743.65|740.77|743.21|740.33|0
1655140610000|2022-06-13 17:16:50|743.65|740.77|742.35|739.47|743.65|740.77|742.35|739.47|0
1655140620000|2022-06-13 17:17:00|742.56|739.68|742.56|739.68|742.56|739.68|742.13|739.25|0
1655140630000|2022-06-13 17:17:10|742.35|739.47|741.48|738.6|742.35|739.47|741.48|738.6|0
1655140640000|2022-06-13 17:17:20|741.69|738.81|741.26|738.38|741.69|738.81|741.26|738.38|0
1655140650000|2022-06-13 17:17:30|741.04|738.16|740.83|737.95|741.04|738.16|740.83|737.95|0
1655140660000|2022-06-13 17:17:40|741.04|738.16|743|740.12|743|740.12|741.04|738.16|0
1655140670000|2022-06-13 17:17:50|743.11|740.23|743.43|740.55|743.43|740.55|743.11|740.23|0
1655140680000|2022-06-13 17:18:00|742.56|739.68|742.13|739.25|742.56|739.68|741.91|739.03|0
1655140690000|2022-06-13 17:18:10|743|740.12|743.33|740.45|743.43|740.55|743|740.12|0
1655140700000|2022-06-13 17:18:20|743.21|740.33|743.54|740.66|743.54|740.66|743|740.12|0
1655140710000|2022-06-13 17:18:30|744.08|741.2|743.43|740.55|744.08|741.2|743.43|740.55|0
1655140720000|2022-06-13 17:18:40|743|740.12|743.43|740.55|743.65|740.77|743|740.12|0
1655140730000|2022-06-13 17:18:50|743.65|740.77|743.65|740.77|744.08|741.2|743.65|740.77|0
1655140740000|2022-06-13 17:19:00|744.08|741.2|744.3|741.42|744.3|741.42|744.08|741.2|0
1655140750000|2022-06-13 17:19:10|744.08|741.2|744.3|741.42|744.3|741.42|744.08|741.2|0
1655140760000|2022-06-13 17:19:20|744.08|741.2|742.35|739.47|744.3|741.42|742.35|739.47|0
1655140770000|2022-06-13 17:19:30|742.56|739.68|742.56|739.68|742.56|739.68|742.56|739.68|0
1655140780000|2022-06-13 17:19:40|742.35|739.47|742.56|739.68|743|740.12|742.35|739.47|0
1655140790000|2022-06-13 17:19:50|742.78|739.9|742.13|739.25|743|740.12|742.13|739.25|0
1655140800000|2022-06-13 17:20:00|743.65|740.77|744.08|741.2|744.08|741.2|743.65|740.77|0
1655140810000|2022-06-13 17:20:10|743.87|740.99|743.11|740.23|743.87|740.99|743.11|740.23|0
1655140820000|2022-06-13 17:20:20|743.21|740.33|743.43|740.55|743.43|740.55|742.78|739.9|0
1655140830000|2022-06-13 17:20:30|743.65|740.77|743.87|740.99|743.87|740.99|743.65|740.77|0
1655140840000|2022-06-13 17:20:40|744.08|741.2|743.65|740.77|744.08|741.2|743.65|740.77|0
1655140850000|2022-06-13 17:20:50|743.98|741.1|743|740.12|743.98|741.1|743|740.12|0
1655140860000|2022-06-13 17:21:00|743.21|740.33|742.56|739.68|743.21|740.33|742.56|739.68|0
1655140870000|2022-06-13 17:21:10|742.34|739.46|743.65|740.77|743.65|740.77|742.02|739.14|0
1655140880000|2022-06-13 17:21:20|743.87|740.99|744.08|741.2|744.52|741.64|743.87|740.99|0
1655140890000|2022-06-13 17:21:30|744.3|741.42|744.95|742.07|744.95|742.07|744.3|741.42|0
1655140900000|2022-06-13 17:21:40|744.73|741.85|744.3|741.42|745.07|742.19|744.3|741.42|0
1655140910000|2022-06-13 17:21:50|743.98|741.1|743.98|741.1|743.98|741.1|743.21|740.33|0
1655140920000|2022-06-13 17:22:00|744.08|741.2|743.87|740.99|744.3|741.42|743.87|740.99|0
1655140930000|2022-06-13 17:22:10|744.08|741.2|743.65|740.77|744.08|741.2|743.65|740.77|0
1655140940000|2022-06-13 17:22:20|743.54|740.66|743.87|740.99|744.08|741.2|743.54|740.66|0
1655140950000|2022-06-13 17:22:30|744.08|741.2|743.98|741.1|744.08|741.2|743.65|740.77|0
1655140960000|2022-06-13 17:22:40|743.87|740.99|744.52|741.64|744.52|741.64|743.65|740.77|0
1655140970000|2022-06-13 17:22:50|744.3|741.42|744.3|741.42|744.3|741.42|744.3|741.42|0
1655140980000|2022-06-13 17:23:00|744.08|741.2|743.33|740.45|744.08|741.2|743.21|740.33|0
1655140990000|2022-06-13 17:23:10|743.21|740.33|743.21|740.33|743.43|740.55|743.21|740.33|0
1655141000000|2022-06-13 17:23:20|743|740.12|742.78|739.9|743|740.12|742.56|739.68|0
1655141010000|2022-06-13 17:23:30|743.21|740.33|743|740.12|743.21|740.33|742.78|739.9|0
1655141020000|2022-06-13 17:23:40|742.67|739.79|742.78|739.9|742.78|739.9|742.34|739.46|0
1655141030000|2022-06-13 17:23:50|742.56|739.68|742.13|739.25|742.78|739.9|742.13|739.25|0
1655141040000|2022-06-13 17:24:00|742.34|739.46|744.08|741.2|744.08|741.2|742.34|739.46|0
1655141050000|2022-06-13 17:24:10|743.76|740.88|743.43|740.55|743.76|740.88|743.43|740.55|0
1655141060000|2022-06-13 17:24:20|744.08|741.2|744.3|741.42|744.52|741.64|744.08|741.2|0
1655141070000|2022-06-13 17:24:30|746.04|743.16|746.47|743.59|746.47|743.59|746.04|743.16|0
1655141080000|2022-06-13 17:24:40|746.04|743.16|744.95|742.07|746.04|743.16|744.95|742.07|0
1655141090000|2022-06-13 17:24:50|744.85|741.97|744.52|741.64|745.17|742.29|744.52|741.64|0
1655141100000|2022-06-13 17:25:00|743.86|740.98|742.78|739.9|743.86|740.98|742.78|739.9|0
1655141110000|2022-06-13 17:25:10|743.86|740.98|745.39|742.51|745.39|742.51|743.86|740.98|0
1655141120000|2022-06-13 17:25:20|745.6|742.72|745.17|742.29|745.6|742.72|744.95|742.07|0
1655141130000|2022-06-13 17:25:30|744.52|741.64|744.63|741.75|744.63|741.75|744.3|741.42|0
1655141140000|2022-06-13 17:25:40|743.86|740.98|743.76|740.88|744.19|741.31|743.76|740.88|0
1655141150000|2022-06-13 17:25:50|743.86|740.98|744.08|741.2|744.3|741.42|743.86|740.98|0
1655141160000|2022-06-13 17:26:00|743.86|740.98|745.17|742.29|745.17|742.29|743.43|740.55|0
1655141170000|2022-06-13 17:26:10|745.39|742.51|744.95|742.07|745.39|742.51|744.95|742.07|0
1655141180000|2022-06-13 17:26:20|745.82|742.94|746.59|743.71|746.59|743.71|745.82|742.94|0
1655141190000|2022-06-13 17:26:30|747.34|744.46|748|745.12|748|745.12|747.34|744.46|0
1655141200000|2022-06-13 17:26:40|748.22|745.34|748.76|745.88|748.76|745.88|748.11|745.23|0
1655141210000|2022-06-13 17:26:50|748|745.12|747.68|744.8|748.43|745.55|747.68|744.8|0
1655141220000|2022-06-13 17:27:00|748.65|745.77|748.87|745.99|748.87|745.99|748.65|745.77|0
1655141230000|2022-06-13 17:27:10|748.43|745.55|746.8|743.92|748.43|745.55|746.8|743.92|0
1655141240000|2022-06-13 17:27:20|747.56|744.68|747.78|744.9|748|745.12|747.56|744.68|0
1655141250000|2022-06-13 17:27:30|748|745.12|747.78|744.9|748.22|745.34|747.78|744.9|0
1655141260000|2022-06-13 17:27:40|748.43|745.55|748.43|745.55|748.65|745.77|748.43|745.55|0
1655141270000|2022-06-13 17:27:50|748.65|745.77|748.65|745.77|748.87|745.99|748.65|745.77|0
1655141280000|2022-06-13 17:28:00|748.22|745.34|748.65|745.77|748.65|745.77|748.11|745.23|0
1655141290000|2022-06-13 17:28:10|748.22|745.34|748.43|745.55|748.87|745.99|748.22|745.34|0
1655141300000|2022-06-13 17:28:20|748.65|745.77|748.65|745.77|748.87|745.99|748.65|745.77|0
1655141310000|2022-06-13 17:28:30|748.87|745.99|748.98|746.1|749.3|746.42|748.87|745.99|0
1655141320000|2022-06-13 17:28:40|748.65|745.77|748.21|745.33|748.65|745.77|748.21|745.33|0
1655141330000|2022-06-13 17:28:50|747.89|745.01|748|745.12|748|745.12|747.89|745.01|0
1655141340000|2022-06-13 17:29:00|747.78|744.9|746.69|743.81|747.78|744.9|746.69|743.81|0
1655141350000|2022-06-13 17:29:10|746.91|744.03|745.39|742.51|747.89|745.01|745.39|742.51|0
1655141360000|2022-06-13 17:29:20|745.82|742.94|746.04|743.16|746.04|743.16|745.6|742.72|0
1655141370000|2022-06-13 17:29:30|745.82|742.94|745.82|742.94|746.26|743.38|745.72|742.84|0
1655141380000|2022-06-13 17:29:40|745.6|742.72|745.39|742.51|745.6|742.72|745.39|742.51|0
1655141390000|2022-06-13 17:29:50|745.17|742.29|745.6|742.72|745.6|742.72|745.17|742.29|0
1655141400000|2022-06-13 17:30:00|746.26|743.38|744.73|741.85|746.26|743.38|744.73|741.85|0
1655141410000|2022-06-13 17:30:10|745.39|742.51|745.6|742.72|745.6|742.72|745.39|742.51|0
1655141420000|2022-06-13 17:30:20|745.17|742.29|745.17|742.29|745.39|742.51|744.95|742.07|0
1655141430000|2022-06-13 17:30:30|745.06|742.18|745.39|742.51|745.39|742.51|745.06|742.18|0
1655141440000|2022-06-13 17:30:40|745.6|742.72|745.6|742.72|745.6|742.72|745.6|742.72|0
1655141450000|2022-06-13 17:30:50|745.5|742.62|744.73|741.85|745.5|742.62|744.73|741.85|0
1655141460000|2022-06-13 17:31:00|744.95|742.07|744.52|741.64|744.95|742.07|744.3|741.42|0
1655141470000|2022-06-13 17:31:10|744.3|741.42|744.08|741.2|745.17|742.29|744.08|741.2|0
1655141480000|2022-06-13 17:31:20|743.21|740.33|742.99|740.11|743.43|740.55|742.99|740.11|0
1655141490000|2022-06-13 17:31:30|743.21|740.33|743.43|740.55|743.43|740.55|743.21|740.33|0
1655141500000|2022-06-13 17:31:40|743.65|740.77|743.76|740.88|743.76|740.88|743.43|740.55|0
1655141510000|2022-06-13 17:31:50|743.86|740.98|744.3|741.42|744.73|741.85|743.86|740.98|0
1655141520000|2022-06-13 17:32:00|744.73|741.85|743.43|740.55|744.73|741.85|743.43|740.55|0
1655141530000|2022-06-13 17:32:10|743.86|740.98|744.52|741.64|744.52|741.64|743.86|740.98|0
1655141540000|2022-06-13 17:32:20|745.17|742.29|745.38|742.5|745.6|742.72|745.17|742.29|0
1655141550000|2022-06-13 17:32:30|745.6|742.72|745.38|742.5|745.6|742.72|745.38|742.5|0
1655141560000|2022-06-13 17:32:40|745.6|742.72|746.47|743.59|746.47|743.59|745.6|742.72|0
1655141570000|2022-06-13 17:32:50|746.25|743.37|746.91|744.03|746.91|744.03|746.25|743.37|0
1655141580000|2022-06-13 17:33:00|747.56|744.68|747.34|744.46|747.56|744.68|747.13|744.25|0
1655141590000|2022-06-13 17:33:10|748.21|745.33|747.56|744.68|748.21|745.33|747.56|744.68|0
1655141600000|2022-06-13 17:33:20|748|745.12|748.87|745.99|748.87|745.99|748|745.12|0
1655141610000|2022-06-13 17:33:30|749.09|746.21|749.74|746.86|749.74|746.86|749.09|746.21|0
1655141620000|2022-06-13 17:33:40|749.52|746.64|749.74|746.86|749.74|746.86|749.52|746.64|0
1655141630000|2022-06-13 17:33:50|749.96|747.08|748.21|745.33|749.96|747.08|748.21|745.33|0
1655141640000|2022-06-13 17:34:00|747.78|744.9|748.76|745.88|749.52|746.64|747.78|744.9|0
1655141650000|2022-06-13 17:34:10|748.87|745.99|748.87|745.99|749.3|746.42|748.87|745.99|0
1655141660000|2022-06-13 17:34:20|749.52|746.64|749.74|746.86|749.74|746.86|749.3|746.42|0
1655141670000|2022-06-13 17:34:30|749.52|746.64|749.09|746.21|749.52|746.64|749.09|746.21|0
1655141680000|2022-06-13 17:34:40|748.87|745.99|749.3|746.42|749.3|746.42|748.87|745.99|0
1655141690000|2022-06-13 17:34:50|749.52|746.64|749.52|746.64|749.52|746.64|749.52|746.64|0
1655141700000|2022-06-13 17:35:00|749.74|746.86|750.17|747.29|750.39|747.51|749.74|746.86|0
1655141710000|2022-06-13 17:35:10|750.39|747.51|749.96|747.08|750.39|747.51|749.3|746.42|0
1655141720000|2022-06-13 17:35:20|749.3|746.42|748.65|745.77|749.3|746.42|748.43|745.55|0
1655141730000|2022-06-13 17:35:30|749.08|746.2|748.43|745.55|749.08|746.2|748.43|745.55|0
1655141740000|2022-06-13 17:35:40|748.21|745.33|748.65|745.77|748.87|745.99|748.21|745.33|0
1655141750000|2022-06-13 17:35:50|748.43|745.55|749.08|746.2|749.08|746.2|748.43|745.55|0
1655141760000|2022-06-13 17:36:00|748.43|745.55|747.78|744.9|748.43|745.55|747.78|744.9|0
1655141770000|2022-06-13 17:36:10|747.56|744.68|746.25|743.37|747.78|744.9|746.25|743.37|0
1655141780000|2022-06-13 17:36:20|746.04|743.16|746.04|743.16|746.25|743.37|746.04|743.16|0
1655141790000|2022-06-13 17:36:30|747.12|744.24|746.58|743.7|747.12|744.24|746.58|743.7|0
1655141800000|2022-06-13 17:36:40|745.82|742.94|746.04|743.16|746.04|743.16|745.6|742.72|0
1655141810000|2022-06-13 17:36:50|745.82|742.94|745.6|742.72|746.04|743.16|745.6|742.72|0
1655141820000|2022-06-13 17:37:00|745.38|742.5|745.6|742.72|745.6|742.72|745.38|742.5|0
1655141830000|2022-06-13 17:37:10|746.25|743.37|745.6|742.72|746.25|743.37|745.6|742.72|0
1655141840000|2022-06-13 17:37:20|745.28|742.4|744.95|742.07|745.38|742.5|744.95|742.07|0
1655141850000|2022-06-13 17:37:30|745.17|742.29|745.17|742.29|745.17|742.29|744.95|742.07|0
1655141860000|2022-06-13 17:37:40|745.6|742.72|746.47|743.59|746.69|743.81|745.6|742.72|0
1655141870000|2022-06-13 17:37:50|746.91|744.03|747.78|744.9|748|745.12|746.91|744.03|0
1655141880000|2022-06-13 17:38:00|748.21|745.33|748|745.12|748.21|745.33|747.12|744.24|0
1655141890000|2022-06-13 17:38:10|747.24|744.36|747.56|744.68|747.56|744.68|747.12|744.24|0
1655141900000|2022-06-13 17:38:20|747.34|744.46|746.91|744.03|747.56|744.68|746.91|744.03|0
1655141910000|2022-06-13 17:38:30|746.69|743.81|747.56|744.68|747.56|744.68|746.69|743.81|0
1655141920000|2022-06-13 17:38:40|747.78|744.9|747.78|744.9|748|745.12|747.78|744.9|0
1655141930000|2022-06-13 17:38:50|746.91|744.03|747.12|744.24|747.99|745.11|746.91|744.03|0
1655141940000|2022-06-13 17:39:00|746.69|743.81|746.25|743.37|746.69|743.81|745.82|742.94|0
1655141950000|2022-06-13 17:39:10|746.04|743.16|745.82|742.94|746.25|743.37|745.82|742.94|0
1655141960000|2022-06-13 17:39:20|746.25|743.37|744.73|741.85|746.25|743.37|744.73|741.85|0
1655141970000|2022-06-13 17:39:30|744.3|741.42|744.08|741.2|744.3|741.42|744.08|741.2|0
1655141980000|2022-06-13 17:39:40|743.86|740.98|744.08|741.2|744.08|741.2|743.86|740.98|0
1655141990000|2022-06-13 17:39:50|743.43|740.55|742.34|739.46|743.43|740.55|742.34|739.46|0
1655142000000|2022-06-13 17:40:00|742.56|739.68|741.91|739.03|742.56|739.68|741.69|738.81|0
1655142010000|2022-06-13 17:40:10|742.34|739.46|741.91|739.03|742.34|739.46|741.91|739.03|0
1655142020000|2022-06-13 17:40:20|741.69|738.81|742.34|739.46|742.34|739.46|741.69|738.81|0
1655142030000|2022-06-13 17:40:30|741.91|739.03|742.12|739.24|742.12|739.24|741.47|738.59|0
1655142040000|2022-06-13 17:40:40|741.69|738.81|742.12|739.24|742.34|739.46|741.69|738.81|0
1655142050000|2022-06-13 17:40:50|741.91|739.03|741.47|738.59|741.91|739.03|741.47|738.59|0
1655142060000|2022-06-13 17:41:00|741.69|738.81|742.56|739.68|742.56|739.68|741.47|738.59|0
1655142070000|2022-06-13 17:41:10|741.69|738.81|741.47|738.59|741.69|738.81|741.47|738.59|0
1655142080000|2022-06-13 17:41:20|741.69|738.81|742.34|739.46|742.56|739.68|741.69|738.81|0
1655142090000|2022-06-13 17:41:30|741.91|739.03|741.91|739.03|742.02|739.14|741.69|738.81|0
1655142100000|2022-06-13 17:41:40|742.12|739.24|742.02|739.14|742.56|739.68|742.02|739.14|0
1655142110000|2022-06-13 17:41:50|741.69|738.81|741.04|738.16|741.69|738.81|741.04|738.16|0
1655142120000|2022-06-13 17:42:00|740.39|737.51|738.87|735.99|740.39|737.51|738.87|735.99|0
1655142130000|2022-06-13 17:42:10|738.65|735.77|738|735.12|738.87|735.99|738|735.12|0
1655142140000|2022-06-13 17:42:20|738.22|735.34|736.7|733.82|738.22|735.34|736.7|733.82|0
1655142150000|2022-06-13 17:42:30|736.27|733.39|736.05|733.17|736.27|733.39|736.05|733.17|0
1655142160000|2022-06-13 17:42:40|736.27|733.39|736.05|733.17|736.27|733.39|735.73|732.85|0
1655142170000|2022-06-13 17:42:50|735.84|732.96|735.19|732.31|735.84|732.96|734.97|732.09|0
1655142180000|2022-06-13 17:43:00|734.97|732.09|735.4|732.52|735.4|732.52|734.97|732.09|0
1655142190000|2022-06-13 17:43:10|734.97|732.09|733.03|730.15|734.97|732.09|733.03|730.15|0
1655142200000|2022-06-13 17:43:20|733.24|730.36|732.81|729.93|733.24|730.36|732.59|729.71|0
1655142210000|2022-06-13 17:43:30|734.32|731.44|733.89|731.01|734.75|731.87|733.89|731.01|0
1655142220000|2022-06-13 17:43:40|734.32|731.44|733.24|730.36|734.32|731.44|733.24|730.36|0
1655142230000|2022-06-13 17:43:50|733.46|730.58|734.32|731.44|734.54|731.66|733.46|730.58|0
1655142240000|2022-06-13 17:44:00|734.11|731.23|734.32|731.44|734.32|731.44|733.67|730.79|0
1655142250000|2022-06-13 17:44:10|734.54|731.66|734.32|731.44|734.97|732.09|734.32|731.44|0
1655142260000|2022-06-13 17:44:20|734.11|731.23|734.11|731.23|734.32|731.44|733.89|731.01|0
1655142270000|2022-06-13 17:44:30|733.24|730.36|733.03|730.15|733.24|730.36|732.38|729.5|0
1655142280000|2022-06-13 17:44:40|732.59|729.71|732.59|729.71|732.59|729.71|732.38|729.5|0
1655142290000|2022-06-13 17:44:50|732.38|729.5|731.73|728.85|732.38|729.5|731.73|728.85|0
1655142300000|2022-06-13 17:45:00|731.51|728.63|732.16|729.28|732.16|729.28|731.51|728.63|0
1655142310000|2022-06-13 17:45:10|732.38|729.5|731.94|729.06|733.02|730.14|731.94|729.06|0
1655142320000|2022-06-13 17:45:20|731.73|728.85|731.73|728.85|731.94|729.06|731.73|728.85|0
1655142330000|2022-06-13 17:45:30|731.94|729.06|732.16|729.28|732.16|729.28|731.73|728.85|0
1655142340000|2022-06-13 17:45:40|732.81|729.93|732.81|729.93|733.02|730.14|732.81|729.93|0
1655142350000|2022-06-13 17:45:50|732.38|729.5|732.59|729.71|732.59|729.71|731.94|729.06|0
1655142360000|2022-06-13 17:46:00|731.51|728.63|731.73|728.85|731.73|728.85|731.51|728.63|0
1655142370000|2022-06-13 17:46:10|731.08|728.2|730.87|727.99|731.3|728.42|730.87|727.99|0
1655142380000|2022-06-13 17:46:20|731.3|728.42|730.65|727.77|731.3|728.42|730.65|727.77|0
1655142390000|2022-06-13 17:46:30|730.22|727.34|730.11|727.23|730.22|727.34|730.11|727.23|0
1655142400000|2022-06-13 17:46:40|730.22|727.34|730|727.12|730.43|727.55|729.79|726.91|0
1655142410000|2022-06-13 17:46:50|729.9|727.02|730|727.12|730|727.12|729.79|726.91|0
1655142420000|2022-06-13 17:47:00|729.57|726.69|728.71|725.83|729.57|726.69|728.06|725.18|0
1655142430000|2022-06-13 17:47:10|728.6|725.72|728.6|725.72|728.6|725.72|728.28|725.4|0
1655142440000|2022-06-13 17:47:20|728.06|725.18|728.28|725.4|728.49|725.61|728.06|725.18|0
1655142450000|2022-06-13 17:47:30|728.49|725.61|728.28|725.4|728.71|725.83|728.28|725.4|0
1655142460000|2022-06-13 17:47:40|728.49|725.61|728.06|725.18|728.49|725.61|728.06|725.18|0
1655142470000|2022-06-13 17:47:50|727.85|724.97|728.06|725.18|728.06|725.18|727.63|724.75|0
1655142480000|2022-06-13 17:48:00|727.85|724.97|727.2|724.32|727.85|724.97|727.2|724.32|0
1655142490000|2022-06-13 17:48:10|727.85|724.97|728.28|725.4|728.28|725.4|727.85|724.97|0
1655142500000|2022-06-13 17:48:20|728.06|725.18|727.63|724.75|728.06|725.18|727.41|724.53|0
1655142510000|2022-06-13 17:48:30|727.53|724.65|727.74|724.86|727.74|724.86|727.53|724.65|0
1655142520000|2022-06-13 17:48:40|727.63|724.75|727.41|724.53|727.63|724.75|727.41|724.53|0
1655142530000|2022-06-13 17:48:50|727.2|724.32|727.52|724.64|728.43|725.55|727.2|724.32|0
1655142540000|2022-06-13 17:49:00|727.31|724.43|727.09|724.21|727.31|724.43|726.66|723.78|0
1655142550000|2022-06-13 17:49:10|727.31|724.43|727.52|724.64|727.52|724.64|727.31|724.43|0
1655142560000|2022-06-13 17:49:20|727.09|724.21|727.09|724.21|727.09|724.21|726.88|724|0
1655142570000|2022-06-13 17:49:30|726.99|724.11|726.23|723.35|726.99|724.11|726.23|723.35|0
1655142580000|2022-06-13 17:49:40|726.34|723.46|726.66|723.78|726.66|723.78|726.34|723.46|0
1655142590000|2022-06-13 17:49:50|725.41|722.53|725.2|722.32|725.41|722.53|725.2|722.32|0
1655142600000|2022-06-13 17:50:00|725.41|722.53|725.41|722.53|725.41|722.53|724.98|722.1|0
1655142610000|2022-06-13 17:50:10|724.98|722.1|724.77|721.89|724.98|722.1|724.77|721.89|0
1655142620000|2022-06-13 17:50:20|724.34|721.46|724.77|721.89|724.77|721.89|724.12|721.24|0
1655142630000|2022-06-13 17:50:30|723.48|720.6|723.91|721.03|724.12|721.24|723.48|720.6|0
1655142640000|2022-06-13 17:50:40|723.69|720.81|724.98|722.1|724.98|722.1|723.69|720.81|0
1655142650000|2022-06-13 17:50:50|725.2|722.32|726.71|723.83|726.71|723.83|725.2|722.32|0
1655142660000|2022-06-13 17:51:00|726.28|723.4|725.63|722.75|726.71|723.83|725.63|722.75|0
1655142670000|2022-06-13 17:51:10|726.06|723.18|725.84|722.96|726.17|723.29|725.84|722.96|0
1655142680000|2022-06-13 17:51:20|726.49|723.61|725.41|722.53|726.49|723.61|725.41|722.53|0
1655142690000|2022-06-13 17:51:30|725.2|722.32|726.71|723.83|726.71|723.83|725.2|722.32|0
1655142700000|2022-06-13 17:51:40|726.49|723.61|726.92|724.04|726.92|724.04|726.49|723.61|0
1655142710000|2022-06-13 17:51:50|726.71|723.83|727.57|724.69|727.57|724.69|726.71|723.83|0
1655142720000|2022-06-13 17:52:00|728.22|725.34|728.87|725.99|728.87|725.99|728.22|725.34|0
1655142730000|2022-06-13 17:52:10|729.3|726.42|729.08|726.2|729.51|726.63|729.08|726.2|0
1655142740000|2022-06-13 17:52:20|728.65|725.77|727.79|724.91|728.65|725.77|727.79|724.91|0
1655142750000|2022-06-13 17:52:30|728|725.12|728.11|725.23|728.43|725.55|727.79|724.91|0
1655142760000|2022-06-13 17:52:40|728.43|725.55|728.43|725.55|728.43|725.55|728|725.12|0
1655142770000|2022-06-13 17:52:50|728.22|725.34|729.41|726.53|729.41|726.53|728.22|725.34|0
1655142780000|2022-06-13 17:53:00|729.3|726.42|730.38|727.5|730.38|727.5|729.3|726.42|0
1655142790000|2022-06-13 17:53:10|730.16|727.28|731.24|728.36|731.24|728.36|730.16|727.28|0
1655142800000|2022-06-13 17:53:20|731.46|728.58|731.67|728.79|731.67|728.79|731.03|728.15|0
1655142810000|2022-06-13 17:53:30|731.89|729.01|732.32|729.44|732.32|729.44|731.89|729.01|0
1655142820000|2022-06-13 17:53:40|732.11|729.23|733.19|730.31|733.19|730.31|732.11|729.23|0
1655142830000|2022-06-13 17:53:50|732.76|729.88|732.32|729.44|732.76|729.88|732.32|729.44|0
1655142840000|2022-06-13 17:54:00|732.76|729.88|732.76|729.88|733.19|730.31|732.76|729.88|0
1655142850000|2022-06-13 17:54:10|732.97|730.09|733.08|730.2|733.84|730.96|732.97|730.09|0
1655142860000|2022-06-13 17:54:20|733.84|730.96|733.19|730.31|733.84|730.96|733.19|730.31|0
1655142870000|2022-06-13 17:54:30|733.41|730.53|733.41|730.53|733.41|730.53|733.19|730.31|0
1655142880000|2022-06-13 17:54:40|733.4|730.52|733.62|730.74|733.62|730.74|733.4|730.52|0
1655142890000|2022-06-13 17:54:50|733.4|730.52|731.89|729.01|733.4|730.52|731.89|729.01|0
1655142900000|2022-06-13 17:55:00|730.92|728.04|731.03|728.15|731.03|728.15|729.73|726.85|0
1655142910000|2022-06-13 17:55:10|731.24|728.36|730.16|727.28|731.24|728.36|730.16|727.28|0
1655142920000|2022-06-13 17:55:20|730.81|727.93|730.38|727.5|730.81|727.93|730.38|727.5|0
1655142930000|2022-06-13 17:55:30|729.51|726.63|729.73|726.85|729.73|726.85|729.08|726.2|0
1655142940000|2022-06-13 17:55:40|729.3|726.42|728.65|725.77|729.3|726.42|728.65|725.77|0
1655142950000|2022-06-13 17:55:50|728.43|725.55|728|725.12|728.43|725.55|727.79|724.91|0
1655142960000|2022-06-13 17:56:00|728.22|725.34|726.92|724.04|728.65|725.77|726.71|723.83|0
1655142970000|2022-06-13 17:56:10|727.79|724.91|729.08|726.2|729.08|726.2|727.79|724.91|0
1655142980000|2022-06-13 17:56:20|728.43|725.55|729.94|727.06|729.94|727.06|728.43|725.55|0
1655142990000|2022-06-13 17:56:30|729.51|726.63|729.73|726.85|729.73|726.85|729.51|726.63|0
1655143000000|2022-06-13 17:56:40|730.16|727.28|729.19|726.31|730.16|727.28|729.19|726.31|0
1655143010000|2022-06-13 17:56:50|728.86|725.98|729.94|727.06|729.94|727.06|728.86|725.98|0
1655143020000|2022-06-13 17:57:00|730.59|727.71|730.16|727.28|730.59|727.71|730.16|727.28|0
1655143030000|2022-06-13 17:57:10|730.38|727.5|729.73|726.85|730.38|727.5|729.73|726.85|0
1655143040000|2022-06-13 17:57:20|729.51|726.63|729.3|726.42|729.51|726.63|729.3|726.42|0
1655143050000|2022-06-13 17:57:30|729.94|727.06|729.3|726.42|729.94|727.06|729.3|726.42|0
1655143060000|2022-06-13 17:57:40|729.08|726.2|728.86|725.98|729.08|726.2|728.65|725.77|0
1655143070000|2022-06-13 17:57:50|728.43|725.55|728|725.12|728.43|725.55|728|725.12|0
1655143080000|2022-06-13 17:58:00|728.22|725.34|729.08|726.2|729.19|726.31|728.22|725.34|0
1655143090000|2022-06-13 17:58:10|728.86|725.98|728|725.12|728.86|725.98|728|725.12|0
1655143100000|2022-06-13 17:58:20|728.43|725.55|729.08|726.2|729.08|726.2|728.43|725.55|0
1655143110000|2022-06-13 17:58:30|728.86|725.98|729.08|726.2|729.51|726.63|728.86|725.98|0
1655143120000|2022-06-13 17:58:40|729.51|726.63|729.08|726.2|729.51|726.63|729.08|726.2|0
1655143130000|2022-06-13 17:58:50|728.86|725.98|728.65|725.77|728.86|725.98|728.65|725.77|0
1655143140000|2022-06-13 17:59:00|728.86|725.98|727.35|724.47|728.86|725.98|727.35|724.47|0
1655143150000|2022-06-13 17:59:10|727.78|724.9|728.22|725.34|728.22|725.34|727.78|724.9|0
1655143160000|2022-06-13 17:59:20|728.65|725.77|729.08|726.2|729.08|726.2|728.65|725.77|0
1655143170000|2022-06-13 17:59:30|728|725.12|727.78|724.9|728.22|725.34|727.78|724.9|0
1655143180000|2022-06-13 17:59:40|728|725.12|728.43|725.55|728.43|725.55|728|725.12|0
1655143190000|2022-06-13 17:59:50|728.65|725.77|728.65|725.77|728.86|725.98|728.65|725.77|0
1655143200000|2022-06-13 18:00:00|728.86|725.98|729.3|726.42|729.3|726.42|728.65|725.77|0
1655143210000|2022-06-13 18:00:10|729.08|726.2|729.73|726.85|730.16|727.28|729.08|726.2|0
1655143220000|2022-06-13 18:00:20|730.16|727.28|730.16|727.28|730.81|727.93|730.16|727.28|0
1655143230000|2022-06-13 18:00:30|729.73|726.85|730.16|727.28|730.16|727.28|729.62|726.74|0
1655143240000|2022-06-13 18:00:40|731.46|728.58|731.24|728.36|731.46|728.58|729.73|726.85|0
1655143250000|2022-06-13 18:00:50|731.02|728.14|732.32|729.44|732.54|729.66|731.02|728.14|0
1655143260000|2022-06-13 18:01:00|732.11|729.23|731.24|728.36|732.11|729.23|731.24|728.36|0
1655143270000|2022-06-13 18:01:10|731.89|729.01|731.87|729.47|731.89|729.47|731.43|729.01|0
1655143280000|2022-06-13 18:01:20|731.65|729.25|732.51|730.11|732.51|730.11|731.65|729.25|0
1655143290000|2022-06-13 18:01:30|733.16|730.76|733.16|730.76|733.16|730.76|733.16|730.76|0
1655143300000|2022-06-13 18:01:40|733.81|731.41|733.49|731.09|733.81|731.41|733.49|731.09|0
1655143310000|2022-06-13 18:01:50|733.16|730.76|732.08|729.68|733.16|730.76|732.08|729.68|0
1655143320000|2022-06-13 18:02:00|732.3|729.9|733.16|730.76|733.16|730.76|732.3|729.9|0
1655143330000|2022-06-13 18:02:10|732.95|730.55|733.6|731.2|733.6|731.2|732.95|730.55|0
1655143340000|2022-06-13 18:02:20|733.81|731.41|734.46|732.06|734.46|732.06|733.81|731.41|0
1655143350000|2022-06-13 18:02:30|734.68|732.28|734.68|732.28|734.68|732.28|734.25|731.85|0
1655143360000|2022-06-13 18:02:40|734.9|732.5|735.11|732.71|735.33|732.93|734.9|732.5|0
1655143370000|2022-06-13 18:02:50|734.9|732.5|734.46|732.06|734.9|732.5|734.25|731.85|0
1655143380000|2022-06-13 18:03:00|734.68|732.28|734.9|732.5|735.11|732.71|734.68|732.28|0
1655143390000|2022-06-13 18:03:10|736.41|734.01|736.41|734.01|736.41|734.01|736.09|733.69|0
1655143400000|2022-06-13 18:03:20|737.06|734.66|736.63|734.23|737.06|734.66|736.63|734.23|0
1655143410000|2022-06-13 18:03:30|735.33|732.93|736.2|733.8|736.2|733.8|735.11|732.71|0
1655143420000|2022-06-13 18:03:40|736.85|734.45|736.63|734.23|737.06|734.66|736.63|734.23|0
1655143430000|2022-06-13 18:03:50|736.2|733.8|734.9|732.5|736.2|733.8|734.68|732.28|0
1655143440000|2022-06-13 18:04:00|734.68|732.28|733.16|730.76|734.68|732.28|732.95|730.55|0
1655143450000|2022-06-13 18:04:10|733.38|730.98|733.81|731.41|733.81|731.41|733.16|730.76|0
1655143460000|2022-06-13 18:04:20|734.03|731.63|733.6|731.2|734.25|731.85|733.6|731.2|0
1655143470000|2022-06-13 18:04:30|733.81|731.41|734.25|731.85|734.25|731.85|733.81|731.41|0
1655143480000|2022-06-13 18:04:40|734.68|732.28|734.79|732.39|734.79|732.39|734.57|732.17|0
1655143490000|2022-06-13 18:04:50|734.9|732.5|735.11|732.71|735.11|732.71|734.9|732.5|0
1655143500000|2022-06-13 18:05:00|735.33|732.93|735.76|733.36|735.76|733.36|735.33|732.93|0
1655143510000|2022-06-13 18:05:10|735.33|732.93|735.33|732.93|735.33|732.93|735.22|732.82|0
1655143520000|2022-06-13 18:05:20|735.98|733.58|737.18|734.78|737.18|734.78|735.98|733.58|0
1655143530000|2022-06-13 18:05:30|737.28|734.88|737.28|734.88|737.93|735.53|737.28|734.88|0
1655143540000|2022-06-13 18:05:40|737.5|735.1|737.71|735.31|737.93|735.53|737.5|735.1|0
1655143550000|2022-06-13 18:05:50|737.93|735.53|738.15|735.75|738.36|735.96|737.93|735.53|0
1655143560000|2022-06-13 18:06:00|738.26|735.86|738.48|736.08|738.8|736.4|738.26|735.86|0
1655143570000|2022-06-13 18:06:10|738.15|735.75|737.71|735.31|738.15|735.75|737.5|735.1|0
1655143580000|2022-06-13 18:06:20|737.5|735.1|737.5|735.1|737.71|735.31|737.5|735.1|0
1655143590000|2022-06-13 18:06:30|736.85|734.45|736.41|734.01|737.06|734.66|736.41|734.01|0
1655143600000|2022-06-13 18:06:40|737.06|734.66|739.02|736.62|739.02|736.62|737.06|734.66|0
1655143610000|2022-06-13 18:06:50|738.8|736.4|739.02|736.62|739.67|737.27|738.8|736.4|0
1655143620000|2022-06-13 18:07:00|738.36|735.96|738.15|735.75|738.36|735.96|738.15|735.75|0
1655143630000|2022-06-13 18:07:10|739.02|736.62|739.45|737.05|739.67|737.27|739.02|736.62|0
1655143640000|2022-06-13 18:07:20|739.23|736.83|739.88|737.48|739.88|737.48|739.23|736.83|0
1655143650000|2022-06-13 18:07:30|740.1|737.7|740.32|737.92|740.32|737.92|740.1|737.7|0
1655143660000|2022-06-13 18:07:40|740.97|738.57|740.75|738.35|740.97|738.57|740.54|738.14|0
1655143670000|2022-06-13 18:07:50|740.54|738.14|740.54|738.14|740.75|738.35|740.54|738.14|0
1655143680000|2022-06-13 18:08:00|741.41|739.01|740.54|738.14|741.41|739.01|740.54|738.14|0
1655143690000|2022-06-13 18:08:10|740.1|737.7|741.41|739.01|741.41|739.01|740.1|737.7|0
1655143700000|2022-06-13 18:08:20|741.3|738.9|741.19|738.79|741.3|738.9|740.75|738.35|0
1655143710000|2022-06-13 18:08:30|740.75|738.35|740.97|738.57|741.19|738.79|740.75|738.35|0
1655143720000|2022-06-13 18:08:40|742.78|740.38|741.69|739.29|742.78|740.38|741.69|739.29|0
1655143730000|2022-06-13 18:08:50|741.26|738.86|740.75|738.35|741.26|738.86|740.42|738.02|0
1655143740000|2022-06-13 18:09:00|741.83|739.43|741.83|739.43|741.83|739.43|741.83|739.43|0
1655143750000|2022-06-13 18:09:10|742.05|739.65|742.27|739.87|742.27|739.87|742.05|739.65|0
1655143760000|2022-06-13 18:09:20|741.83|739.43|741.18|738.78|741.83|739.43|740.96|738.56|0
1655143770000|2022-06-13 18:09:30|740.96|738.56|740.96|738.56|740.96|738.56|740.75|738.35|0
1655143780000|2022-06-13 18:09:40|741.61|739.21|741.4|739|741.61|739.21|740.96|738.56|0
1655143790000|2022-06-13 18:09:50|741.83|739.43|742.7|740.3|742.7|740.3|741.83|739.43|0
1655143800000|2022-06-13 18:10:00|743.13|740.73|742.92|740.52|743.13|740.73|742.92|740.52|0
1655143810000|2022-06-13 18:10:10|743.03|740.63|743.79|741.39|743.79|741.39|743.03|740.63|0
1655143820000|2022-06-13 18:10:20|744.22|741.82|744.33|741.93|744.44|742.04|744.22|741.82|0
1655143830000|2022-06-13 18:10:30|744.44|742.04|744.87|742.47|745.09|742.69|744.44|742.04|0
1655143840000|2022-06-13 18:10:40|744.99|742.59|744.87|742.47|745.53|743.13|744.87|742.47|0
1655143850000|2022-06-13 18:10:50|745.09|742.69|744.66|742.26|745.09|742.69|744.44|742.04|0
1655143860000|2022-06-13 18:11:00|744.33|741.93|744.87|742.47|745.09|742.69|744.33|741.93|0
1655143870000|2022-06-13 18:11:10|745.09|742.69|745.53|743.13|745.53|743.13|744.66|742.26|0
1655143880000|2022-06-13 18:11:20|745.09|742.69|744.77|742.37|745.09|742.69|744.77|742.37|0
1655143890000|2022-06-13 18:11:30|744.44|742.04|743.79|741.39|744.44|742.04|743.79|741.39|0
1655143900000|2022-06-13 18:11:40|743.57|741.17|744.22|741.82|744.22|741.82|743.57|741.17|0
1655143910000|2022-06-13 18:11:50|744.66|742.26|744.66|742.26|745.09|742.69|744.66|742.26|0
1655143920000|2022-06-13 18:12:00|744.55|742.15|745.09|742.69|745.09|742.69|744.55|742.15|0
1655143930000|2022-06-13 18:12:10|744.66|742.26|744.55|742.15|744.66|742.26|744.22|741.82|0
1655143940000|2022-06-13 18:12:20|744.44|742.04|744|741.6|745.09|742.69|744|741.6|0
1655143950000|2022-06-13 18:12:30|743.79|741.39|743.57|741.17|743.79|741.39|743.35|740.95|0
1655143960000|2022-06-13 18:12:40|743.13|740.73|742.7|740.3|743.13|740.73|742.7|740.3|0
1655143970000|2022-06-13 18:12:50|741.83|739.43|742.26|739.86|742.26|739.86|741.4|739|0
1655143980000|2022-06-13 18:13:00|742.48|740.08|741.18|738.78|742.48|740.08|741.18|738.78|0
1655143990000|2022-06-13 18:13:10|741.61|739.21|741.18|738.78|741.61|739.21|740.96|738.56|0
1655144000000|2022-06-13 18:13:20|741.4|739|741.4|739|741.61|739.21|741.4|739|0
1655144010000|2022-06-13 18:13:30|741.61|739.21|743.79|741.39|743.79|741.39|741.61|739.21|0
1655144020000|2022-06-13 18:13:40|744|741.6|744|741.6|744.22|741.82|743.9|741.5|0
1655144030000|2022-06-13 18:13:50|744.22|741.82|744.87|742.47|744.87|742.47|744.22|741.82|0
1655144040000|2022-06-13 18:14:00|744.66|742.26|745.53|743.13|745.53|743.13|744.66|742.26|0
1655144050000|2022-06-13 18:14:10|745.74|743.34|747.05|744.65|747.05|744.65|745.74|743.34|0
1655144060000|2022-06-13 18:14:20|746.61|744.21|746.83|744.43|747.05|744.65|746.61|744.21|0
1655144070000|2022-06-13 18:14:30|747.05|744.65|747.05|744.65|747.05|744.65|746.83|744.43|0
1655144080000|2022-06-13 18:14:40|746.61|744.21|746.83|744.43|747.27|744.87|746.61|744.21|0
1655144090000|2022-06-13 18:14:50|747.27|744.87|746.83|744.43|747.27|744.87|746.4|744|0
1655144100000|2022-06-13 18:15:00|748.16|745.28|747.72|744.84|748.16|745.28|747.51|744.63|0
1655144110000|2022-06-13 18:15:10|747.07|744.19|746.64|743.76|747.07|744.19|746.64|743.76|0
1655144120000|2022-06-13 18:15:20|747.07|744.19|745.55|742.67|747.07|744.19|745.55|742.67|0
1655144130000|2022-06-13 18:15:30|745.33|742.45|744.89|742.01|745.98|743.1|744.89|742.01|0
1655144140000|2022-06-13 18:15:40|744.68|741.8|746.42|743.54|746.42|743.54|744.68|741.8|0
1655144150000|2022-06-13 18:15:50|746.2|743.32|745.55|742.67|746.2|743.32|744.89|742.01|0
1655144160000|2022-06-13 18:16:00|745.33|742.45|745.11|742.23|745.33|742.45|745.11|742.23|0
1655144170000|2022-06-13 18:16:10|744.46|741.58|743.05|740.17|744.46|741.58|743.05|740.17|0
1655144180000|2022-06-13 18:16:20|742.94|740.06|742.94|740.06|742.94|740.06|742.72|739.84|0
1655144190000|2022-06-13 18:16:30|742.72|739.84|742.94|740.06|742.94|740.06|742.5|739.62|0
1655144200000|2022-06-13 18:16:40|742.83|739.95|742.5|739.62|742.83|739.95|742.5|739.62|0
1655144210000|2022-06-13 18:16:50|742.94|740.06|742.5|739.62|742.94|740.06|742.5|739.62|0
1655144220000|2022-06-13 18:17:00|743.16|740.28|742.07|739.19|743.16|740.28|742.07|739.19|0
1655144230000|2022-06-13 18:17:10|741.64|738.76|744.24|741.36|744.24|741.36|741.64|738.76|0
1655144240000|2022-06-13 18:17:20|743.81|740.93|743.81|740.93|743.81|740.93|743.59|740.71|0
1655144250000|2022-06-13 18:17:30|743.16|740.28|743.49|740.61|743.49|740.61|743.16|740.28|0
1655144260000|2022-06-13 18:17:40|743.27|740.39|743.37|740.49|743.37|740.49|743.27|740.39|0
1655144270000|2022-06-13 18:17:50|743.59|740.71|744.68|741.8|744.89|742.01|743.59|740.71|0
1655144280000|2022-06-13 18:18:00|745.11|742.23|745.11|742.23|745.55|742.67|744.89|742.01|0
1655144290000|2022-06-13 18:18:10|744.89|742.01|744.02|741.14|744.89|742.01|743.81|740.93|0
1655144300000|2022-06-13 18:18:20|743.81|740.93|743.16|740.28|743.81|740.93|743.16|740.28|0
1655144310000|2022-06-13 18:18:30|743.59|740.71|743.37|740.49|743.59|740.71|743.16|740.28|0
1655144320000|2022-06-13 18:18:40|743.16|740.28|743.59|740.71|743.81|740.93|743.16|740.28|0
1655144330000|2022-06-13 18:18:50|743.81|740.93|743.59|740.71|743.81|740.93|743.59|740.71|0
1655144340000|2022-06-13 18:19:00|743.49|740.61|743.37|740.49|743.49|740.61|742.94|740.06|0
1655144350000|2022-06-13 18:19:10|743.59|740.71|744.02|741.14|744.46|741.58|743.59|740.71|0
1655144360000|2022-06-13 18:19:20|744.24|741.36|744.02|741.14|744.24|741.36|744.02|741.14|0
1655144370000|2022-06-13 18:19:30|742.94|740.06|742.83|739.95|742.94|740.06|742.72|739.84|0
1655144380000|2022-06-13 18:19:40|743.37|740.49|743.15|740.27|743.59|740.71|743.15|740.27|0
1655144390000|2022-06-13 18:19:50|742.94|740.06|742.72|739.84|742.94|740.06|742.29|739.41|0
1655144400000|2022-06-13 18:20:00|742.5|739.62|741.63|738.75|742.5|739.62|741.42|738.54|0
1655144410000|2022-06-13 18:20:10|741.42|738.54|740.77|737.89|741.42|738.54|740.77|737.89|0
1655144420000|2022-06-13 18:20:20|740.55|737.67|742.07|739.19|742.07|739.19|740.55|737.67|0
1655144430000|2022-06-13 18:20:30|742.72|739.84|741.85|738.97|742.72|739.84|741.85|738.97|0
1655144440000|2022-06-13 18:20:40|741.63|738.75|741.63|738.75|741.85|738.97|741.63|738.75|0
1655144450000|2022-06-13 18:20:50|741.85|738.97|742.07|739.19|742.07|739.19|741.75|738.87|0
1655144460000|2022-06-13 18:21:00|742.72|739.84|741.42|738.54|742.94|740.06|741.42|738.54|0
1655144470000|2022-06-13 18:21:10|741.2|738.32|738.16|735.28|741.2|738.32|738.16|735.28|0
1655144480000|2022-06-13 18:21:20|738.38|735.5|740.11|737.23|740.11|737.23|738.38|735.5|0
1655144490000|2022-06-13 18:21:30|739.46|736.58|739.68|736.8|739.68|736.8|739.46|736.58|0
1655144500000|2022-06-13 18:21:40|739.9|737.02|739.9|737.02|740.11|737.23|739.9|737.02|0
1655144510000|2022-06-13 18:21:50|740.11|737.23|740.98|738.1|741.2|738.32|739.9|737.02|0
1655144520000|2022-06-13 18:22:00|742.29|739.41|741.42|738.54|742.5|739.62|741.42|738.54|0
1655144530000|2022-06-13 18:22:10|741.85|738.97|741.42|738.54|742.07|739.19|741.42|738.54|0
1655144540000|2022-06-13 18:22:20|740.98|738.1|741.2|738.32|741.85|738.97|740.98|738.1|0
1655144550000|2022-06-13 18:22:30|741.63|738.75|741.42|738.54|741.63|738.75|741.42|738.54|0
1655144560000|2022-06-13 18:22:40|741.2|738.32|741.31|738.43|741.63|738.75|741.2|738.32|0
1655144570000|2022-06-13 18:22:50|741.2|738.32|741.63|738.75|741.85|738.97|741.2|738.32|0
1655144580000|2022-06-13 18:23:00|741.85|738.97|742.07|739.19|742.07|739.19|741.85|738.97|0
1655144590000|2022-06-13 18:23:10|742.29|739.41|742.5|739.62|742.72|739.84|742.29|739.41|0
1655144600000|2022-06-13 18:23:20|742.29|739.41|742.72|739.84|742.72|739.84|742.29|739.41|0
1655144610000|2022-06-13 18:23:30|742.5|739.62|742.94|740.06|742.94|740.06|742.5|739.62|0
1655144620000|2022-06-13 18:23:40|743.15|740.27|743.59|740.71|743.59|740.71|743.15|740.27|0
1655144630000|2022-06-13 18:23:50|743.37|740.49|743.37|740.49|743.81|740.93|743.37|740.49|0
1655144640000|2022-06-13 18:24:00|743.81|740.93|743.37|740.49|743.81|740.93|743.37|740.49|0
1655144650000|2022-06-13 18:24:10|742.28|739.4|743.15|740.27|743.15|740.27|741.85|738.97|0
1655144660000|2022-06-13 18:24:20|743.59|740.71|742.72|739.84|743.59|740.71|742.72|739.84|0
1655144670000|2022-06-13 18:24:30|742.28|739.4|742.72|739.84|742.72|739.84|741.85|738.97|0
1655144680000|2022-06-13 18:24:40|743.37|740.49|743.15|740.27|743.37|740.49|742.94|740.06|0
1655144690000|2022-06-13 18:24:50|742.72|739.84|743.37|740.49|743.59|740.71|742.72|739.84|0
1655144700000|2022-06-13 18:25:00|743.59|740.71|743.7|740.82|744.02|741.14|743.59|740.71|0
1655144710000|2022-06-13 18:25:10|743.59|740.71|743.37|740.49|743.59|740.71|743.37|740.49|0
1655144720000|2022-06-13 18:25:20|743.81|740.93|743.37|740.49|743.81|740.93|743.37|740.49|0
1655144730000|2022-06-13 18:25:30|743.15|740.27|741.85|738.97|743.15|740.27|741.85|738.97|0
1655144740000|2022-06-13 18:25:40|742.5|739.62|741.63|738.75|742.5|739.62|741.63|738.75|0
1655144750000|2022-06-13 18:25:50|741.85|738.97|741.85|738.97|741.85|738.97|741.42|738.54|0
1655144760000|2022-06-13 18:26:00|742.5|739.62|741.85|738.97|742.5|739.62|741.63|738.75|0
1655144770000|2022-06-13 18:26:10|741.63|738.75|741.42|738.54|741.63|738.75|741.2|738.32|0
1655144780000|2022-06-13 18:26:20|741.2|738.32|741.63|738.75|741.63|738.75|741.2|738.32|0
1655144790000|2022-06-13 18:26:30|742.07|739.19|743.15|740.27|743.15|740.27|741.85|738.97|0
1655144800000|2022-06-13 18:26:40|743.37|740.49|742.94|740.06|743.37|740.49|742.94|740.06|0
1655144810000|2022-06-13 18:26:50|743.37|740.49|744.02|741.14|744.02|741.14|743.37|740.49|0
1655144820000|2022-06-13 18:27:00|744.24|741.36|743.37|740.49|744.24|741.36|743.37|740.49|0
1655144830000|2022-06-13 18:27:10|743.15|740.27|742.94|740.06|743.59|740.71|742.94|740.06|0
1655144840000|2022-06-13 18:27:20|742.72|739.84|742.5|739.62|742.94|740.06|742.5|739.62|0
1655144850000|2022-06-13 18:27:30|742.28|739.4|741.2|738.32|742.28|739.4|741.2|738.32|0
1655144860000|2022-06-13 18:27:40|740.98|738.1|740.98|738.1|740.98|738.1|740.33|737.45|0
1655144870000|2022-06-13 18:27:50|740.76|737.88|740.33|737.45|740.76|737.88|740.11|737.23|0
1655144880000|2022-06-13 18:28:00|740.76|737.88|741.2|738.32|742.07|739.19|740.76|737.88|0
1655144890000|2022-06-13 18:28:10|741.63|738.75|742.5|739.62|742.5|739.62|741.42|738.54|0
1655144900000|2022-06-13 18:28:20|742.07|739.19|742.07|739.19|742.07|739.19|742.07|739.19|0
1655144910000|2022-06-13 18:28:30|741.63|738.75|741.53|738.65|741.63|738.75|741.42|738.54|0
1655144920000|2022-06-13 18:28:40|741.85|738.97|742.07|739.19|742.5|739.62|741.85|738.97|0
1655144930000|2022-06-13 18:28:50|742.28|739.4|741.75|738.87|742.5|739.62|741.75|738.87|0
1655144940000|2022-06-13 18:29:00|741.63|738.75|742.5|739.62|742.5|739.62|741.63|738.75|0
1655144950000|2022-06-13 18:29:10|742.72|739.84|743.27|740.39|743.27|740.39|742.72|739.84|0
1655144960000|2022-06-13 18:29:20|742.4|739.52|740.98|738.1|742.4|739.52|740.98|738.1|0
1655144970000|2022-06-13 18:29:30|740.76|737.88|742.07|739.19|742.07|739.19|740.76|737.88|0
1655144980000|2022-06-13 18:29:40|742.72|739.84|742.5|739.62|742.94|740.06|742.5|739.62|0
1655144990000|2022-06-13 18:29:50|742.94|740.06|743.37|740.49|743.37|740.49|742.94|740.06|0
1655145000000|2022-06-13 18:30:00|744.02|741.14|743.15|740.27|744.02|741.14|743.15|740.27|0
1655145010000|2022-06-13 18:30:10|743.37|740.49|742.94|740.06|743.37|740.49|742.94|740.06|0
1655145020000|2022-06-13 18:30:20|743.05|740.17|743.15|740.27|743.15|740.27|742.28|739.4|0
1655145030000|2022-06-13 18:30:30|743.37|740.49|743.8|740.92|743.8|740.92|742.94|740.06|0
1655145040000|2022-06-13 18:30:40|744.02|741.14|743.37|740.49|744.02|741.14|743.37|740.49|0
1655145050000|2022-06-13 18:30:50|743.59|740.71|743.37|740.49|743.59|740.71|743.37|740.49|0
1655145060000|2022-06-13 18:31:00|743.59|740.71|744.02|741.14|744.02|741.14|743.37|740.49|0
1655145070000|2022-06-13 18:31:10|744.24|741.36|744.13|741.25|744.46|741.58|744.13|741.25|0
1655145080000|2022-06-13 18:31:20|745.11|742.23|745.33|742.45|745.54|742.66|745.11|742.23|0
1655145090000|2022-06-13 18:31:30|745.54|742.66|746.2|743.32|746.2|743.32|745.54|742.66|0
1655145100000|2022-06-13 18:31:40|747.07|744.19|747.94|745.06|747.94|745.06|747.07|744.19|0
1655145110000|2022-06-13 18:31:50|748.16|745.28|748.37|745.49|748.37|745.49|748.16|745.28|0
1655145120000|2022-06-13 18:32:00|748.59|745.71|749.25|746.37|749.25|746.37|748.59|745.71|0
1655145130000|2022-06-13 18:32:10|749.9|747.02|749.46|746.58|749.9|747.02|749.46|746.58|0
1655145140000|2022-06-13 18:32:20|749.68|746.8|750.34|747.46|750.34|747.46|749.46|746.58|0
1655145150000|2022-06-13 18:32:30|750.12|747.24|750.55|747.67|750.55|747.67|750.12|747.24|0
1655145160000|2022-06-13 18:32:40|750.34|747.46|751.21|748.33|751.64|748.76|750.34|747.46|0
1655145170000|2022-06-13 18:32:50|751.64|748.76|750.99|748.11|751.64|748.76|750.99|748.11|0
1655145180000|2022-06-13 18:33:00|751.43|748.55|751.21|748.33|751.43|748.55|751.21|748.33|0
1655145190000|2022-06-13 18:33:10|750.99|748.11|751.43|748.55|752.08|749.2|750.99|748.11|0
1655145200000|2022-06-13 18:33:20|751.54|748.66|749.68|746.8|751.54|748.66|749.68|746.8|0
1655145210000|2022-06-13 18:33:30|749.46|746.58|749.68|746.8|749.68|746.8|749.25|746.37|0
1655145220000|2022-06-13 18:33:40|749.46|746.58|748.81|745.93|749.46|746.58|748.81|745.93|0
1655145230000|2022-06-13 18:33:50|747.28|744.4|747.72|744.84|747.72|744.84|747.28|744.4|0
1655145240000|2022-06-13 18:34:00|747.28|744.4|747.07|744.19|747.5|744.62|747.07|744.19|0
1655145250000|2022-06-13 18:34:10|746.63|743.75|745.98|743.1|746.63|743.75|745.98|743.1|0
1655145260000|2022-06-13 18:34:20|745.76|742.88|745.54|742.66|745.76|742.88|745.33|742.45|0
1655145270000|2022-06-13 18:34:30|746.2|743.32|746.2|743.32|746.85|743.97|746.2|743.32|0
1655145280000|2022-06-13 18:34:40|745.76|742.88|745.54|742.66|745.76|742.88|745.11|742.23|0
1655145290000|2022-06-13 18:34:50|745.11|742.23|744.89|742.01|745.11|742.23|744.89|742.01|0
1655145300000|2022-06-13 18:35:00|745.11|742.23|744.24|741.36|745.11|742.23|744.24|741.36|0
1655145310000|2022-06-13 18:35:10|744.13|741.25|745.33|742.45|745.33|742.45|744.13|741.25|0
1655145320000|2022-06-13 18:35:20|745.11|742.23|745.54|742.66|745.54|742.66|744.89|742.01|0
1655145330000|2022-06-13 18:35:30|745.22|742.34|744.02|741.14|745.22|742.34|744.02|741.14|0
1655145340000|2022-06-13 18:35:40|743.8|740.92|743.15|740.27|743.8|740.92|743.15|740.27|0
1655145350000|2022-06-13 18:35:50|743.37|740.49|743.37|740.49|743.37|740.49|743.37|740.49|0
1655145360000|2022-06-13 18:36:00|743.15|740.27|742.93|740.05|743.15|740.27|742.5|739.62|0
1655145370000|2022-06-13 18:36:10|743.15|740.27|742.5|739.62|743.15|740.27|742.5|739.62|0
1655145380000|2022-06-13 18:36:20|742.28|739.4|743.37|740.49|743.37|740.49|742.28|739.4|0
1655145390000|2022-06-13 18:36:30|742.83|739.95|740.33|737.45|742.83|739.95|740.33|737.45|0
1655145400000|2022-06-13 18:36:40|738.81|735.93|737.51|734.63|738.81|735.93|737.51|734.63|0
1655145410000|2022-06-13 18:36:50|737.29|734.41|738.38|735.5|738.38|735.5|737.29|734.41|0
1655145420000|2022-06-13 18:37:00|737.51|734.63|737.51|734.63|737.94|735.06|737.51|734.63|0
1655145430000|2022-06-13 18:37:10|735.78|732.9|735.56|732.68|736.21|733.33|735.56|732.68|0
1655145440000|2022-06-13 18:37:20|734.7|731.82|735.13|732.25|735.13|732.25|734.26|731.38|0
1655145450000|2022-06-13 18:37:30|735.56|732.68|735.56|732.68|735.56|732.68|735.56|732.68|0
1655145460000|2022-06-13 18:37:40|735.13|732.25|736.86|733.98|736.86|733.98|735.13|732.25|0
1655145470000|2022-06-13 18:37:50|737.29|734.41|737.76|734.88|738.41|735.53|737.29|734.41|0
1655145480000|2022-06-13 18:38:00|737.97|735.09|737.32|734.44|737.97|735.09|737.11|734.23|0
1655145490000|2022-06-13 18:38:10|737.54|734.66|737.76|734.88|738.62|735.74|737.54|734.66|0
1655145500000|2022-06-13 18:38:20|738.4|735.52|738.84|735.96|738.84|735.96|738.4|735.52|0
1655145510000|2022-06-13 18:38:30|739.05|736.17|739.49|736.61|739.49|736.61|739.05|736.17|0
1655145520000|2022-06-13 18:38:40|738.19|735.31|738.19|735.31|738.3|735.42|737.97|735.09|0
1655145530000|2022-06-13 18:38:50|738.62|735.74|738.4|735.52|738.84|735.96|738.4|735.52|0
1655145540000|2022-06-13 18:39:00|738.73|735.85|737.97|735.09|739.05|736.17|737.97|735.09|0
1655145550000|2022-06-13 18:39:10|738.84|735.96|738.4|735.52|738.84|735.96|738.4|735.52|0
1655145560000|2022-06-13 18:39:20|738.19|735.31|737.54|734.66|738.19|735.31|737.32|734.44|0
1655145570000|2022-06-13 18:39:30|737.76|734.88|737|734.12|737.76|734.88|737|734.12|0
1655145580000|2022-06-13 18:39:40|735.81|732.93|736.67|733.79|736.67|733.79|735.81|732.93|0
1655145590000|2022-06-13 18:39:50|737.11|734.23|737.97|735.09|738.19|735.31|737.11|734.23|0
1655145600000|2022-06-13 18:40:00|737.11|734.23|736.79|733.91|737.11|734.23|736.46|733.58|0
1655145610000|2022-06-13 18:40:10|737.22|734.34|737.54|734.66|737.97|735.09|737.22|734.34|0
1655145620000|2022-06-13 18:40:20|737.75|734.87|737.75|734.87|737.75|734.87|737.75|734.87|0
1655145630000|2022-06-13 18:40:30|737.87|734.99|736.46|733.58|737.97|735.09|736.46|733.58|0
1655145640000|2022-06-13 18:40:40|736.24|733.36|736.24|733.36|736.24|733.36|735.59|732.71|0
1655145650000|2022-06-13 18:40:50|736.14|733.26|737.54|734.66|737.54|734.66|736.14|733.26|0
1655145660000|2022-06-13 18:41:00|737.11|734.23|736.89|734.01|737.11|734.23|736.67|733.79|0
1655145670000|2022-06-13 18:41:10|736.67|733.79|735.37|732.49|736.67|733.79|735.37|732.49|0
1655145680000|2022-06-13 18:41:20|735.49|732.61|734.51|731.63|735.59|732.71|734.51|731.63|0
1655145690000|2022-06-13 18:41:30|734.62|731.74|734.84|731.96|734.84|731.96|734.29|731.41|0
1655145700000|2022-06-13 18:41:40|734.73|731.85|732.57|729.69|734.73|731.85|732.57|729.69|0
1655145710000|2022-06-13 18:41:50|732.78|729.9|733.43|730.55|733.43|730.55|732.57|729.69|0
1655145720000|2022-06-13 18:42:00|733.21|730.33|734.73|731.85|734.73|731.85|733.21|730.33|0
1655145730000|2022-06-13 18:42:10|734.29|731.41|734.94|732.06|734.94|732.06|734.29|731.41|0
1655145740000|2022-06-13 18:42:20|734.29|731.41|735.59|732.71|735.59|732.71|734.29|731.41|0
1655145750000|2022-06-13 18:42:30|736.02|733.14|737.32|734.44|737.32|734.44|736.02|733.14|0
1655145760000|2022-06-13 18:42:40|736.67|733.79|737.1|734.22|737.1|734.22|736.46|733.58|0
1655145770000|2022-06-13 18:42:50|736.67|733.79|736.46|733.58|736.89|734.01|736.46|733.58|0
1655145780000|2022-06-13 18:43:00|736.89|734.01|737.32|734.44|737.32|734.44|736.67|733.79|0
1655145790000|2022-06-13 18:43:10|736.89|734.01|737.54|734.66|737.54|734.66|736.89|734.01|0
1655145800000|2022-06-13 18:43:20|737.32|734.44|738.4|735.52|738.4|735.52|737.32|734.44|0
1655145810000|2022-06-13 18:43:30|739.05|736.17|738.62|735.74|739.05|736.17|738.62|735.74|0
1655145820000|2022-06-13 18:43:40|739.05|736.17|739.27|736.39|739.7|736.82|739.05|736.17|0
1655145830000|2022-06-13 18:43:50|739.49|736.61|739.82|736.94|739.92|737.04|739.49|736.61|0
1655145840000|2022-06-13 18:44:00|739.49|736.61|740.14|737.26|740.35|737.47|739.49|736.61|0
1655145850000|2022-06-13 18:44:10|740.25|737.37|740.57|737.69|740.57|737.69|740.25|737.37|0
1655145860000|2022-06-13 18:44:20|739.7|736.82|740.14|737.26|740.14|737.26|739.7|736.82|0
1655145870000|2022-06-13 18:44:30|739.27|736.39|738.84|735.96|739.27|736.39|738.62|735.74|0
1655145880000|2022-06-13 18:44:40|738.62|735.74|737.22|734.34|738.62|735.74|737.22|734.34|0
1655145890000|2022-06-13 18:44:50|737.32|734.44|737.54|734.66|737.54|734.66|737.1|734.22|0
1655145900000|2022-06-13 18:45:00|736.67|733.79|735.81|732.93|736.67|733.79|735.81|732.93|0
1655145910000|2022-06-13 18:45:10|736.89|734.01|736.24|733.36|736.89|734.01|736.24|733.36|0
1655145920000|2022-06-13 18:45:20|736.67|733.79|735.81|732.93|736.67|733.79|735.81|732.93|0
1655145930000|2022-06-13 18:45:30|736.02|733.14|735.81|732.93|736.02|733.14|735.59|732.71|0
1655145940000|2022-06-13 18:45:40|734.73|731.85|735.59|732.71|735.59|732.71|734.08|731.2|0
1655145950000|2022-06-13 18:45:50|735.37|732.49|735.16|732.28|735.37|732.49|734.94|732.06|0
1655145960000|2022-06-13 18:46:00|735.27|732.39|735.37|732.49|736.02|733.14|734.94|732.06|0
1655145970000|2022-06-13 18:46:10|735.16|732.28|734.29|731.41|735.16|732.28|734.29|731.41|0
1655145980000|2022-06-13 18:46:20|733.86|730.98|734.94|732.06|734.94|732.06|733.86|730.98|0
1655145990000|2022-06-13 18:46:30|735.16|732.28|735.59|732.71|736.24|733.36|735.16|732.28|0
1655146000000|2022-06-13 18:46:40|735.37|732.49|736.02|733.14|736.24|733.36|735.37|732.49|0
1655146010000|2022-06-13 18:46:50|736.24|733.36|736.67|733.79|736.67|733.79|736.24|733.36|0
1655146020000|2022-06-13 18:47:00|736.89|734.01|738.4|735.52|738.84|735.96|736.89|734.01|0
1655146030000|2022-06-13 18:47:10|738.62|735.74|739.05|736.17|739.92|737.04|738.62|735.74|0
1655146040000|2022-06-13 18:47:20|738.84|735.96|737.97|735.09|739.27|736.39|737.97|735.09|0
1655146050000|2022-06-13 18:47:30|738.4|735.52|739.05|736.17|739.49|736.61|738.4|735.52|0
1655146060000|2022-06-13 18:47:40|740.14|737.26|740.25|737.37|740.25|737.37|740.14|737.26|0
1655146070000|2022-06-13 18:47:50|740.14|737.26|740.57|737.69|740.79|737.91|740.14|737.26|0
1655146080000|2022-06-13 18:48:00|740.14|737.26|739.7|736.82|741.22|738.34|739.7|736.82|0
1655146090000|2022-06-13 18:48:10|739.92|737.04|739.27|736.39|739.92|737.04|739.27|736.39|0
1655146100000|2022-06-13 18:48:20|739.05|736.17|739.27|736.39|739.27|736.39|739.05|736.17|0
1655146110000|2022-06-13 18:48:30|739.05|736.17|739.05|736.17|739.38|736.5|738.84|735.96|0
1655146120000|2022-06-13 18:48:40|739.27|736.39|739.27|736.39|739.7|736.82|739.17|736.29|0
1655146130000|2022-06-13 18:48:50|738.84|735.96|738.84|735.96|739.27|736.39|738.84|735.96|0
1655146140000|2022-06-13 18:49:00|738.62|735.74|739.05|736.17|739.05|736.17|738.52|735.64|0
1655146150000|2022-06-13 18:49:10|739.92|737.04|740.79|737.91|740.79|737.91|739.92|737.04|0
1655146160000|2022-06-13 18:49:20|741|738.12|740.35|737.47|741.44|738.56|740.35|737.47|0
1655146170000|2022-06-13 18:49:30|740.14|737.26|739.27|736.39|740.14|737.26|739.27|736.39|0
1655146180000|2022-06-13 18:49:40|739.05|736.17|738.62|735.74|739.05|736.17|738.62|735.74|0
1655146190000|2022-06-13 18:49:50|738.19|735.31|738.62|735.74|739.27|736.39|738.19|735.31|0
1655146200000|2022-06-13 18:50:00|739.27|736.39|740.35|737.47|740.35|737.47|739.27|736.39|0
1655146210000|2022-06-13 18:50:10|740.79|737.91|740.79|737.91|741|738.12|740.79|737.91|0
1655146220000|2022-06-13 18:50:20|741.44|738.56|741|738.12|742.09|739.21|741|738.12|0
1655146230000|2022-06-13 18:50:30|741.22|738.34|740.35|737.47|741.22|738.34|740.35|737.47|0
1655146240000|2022-06-13 18:50:40|741|738.12|741.22|738.34|741.22|738.34|740.79|737.91|0
1655146250000|2022-06-13 18:50:50|741.55|738.67|741|738.12|741.55|738.67|740.9|738.02|0
1655146260000|2022-06-13 18:51:00|741.65|738.77|741|738.12|741.65|738.77|741|738.12|0
1655146270000|2022-06-13 18:51:10|741.44|738.56|741.12|738.24|741.44|738.56|741|738.12|0
1655146280000|2022-06-13 18:51:20|741|738.12|739.38|736.5|741|738.12|739.27|736.39|0
1655146290000|2022-06-13 18:51:30|739.27|736.39|739.49|736.61|739.6|736.72|739.27|736.39|0
1655146300000|2022-06-13 18:51:40|739.92|737.04|740.14|737.26|740.14|737.26|739.92|737.04|0
1655146310000|2022-06-13 18:51:50|740.57|737.69|741.65|738.77|741.65|738.77|740.35|737.47|0
1655146320000|2022-06-13 18:52:00|741|738.12|742.09|739.21|742.09|739.21|741|738.12|0
1655146330000|2022-06-13 18:52:10|742.52|739.64|742.3|739.42|742.52|739.64|742.3|739.42|0
1655146340000|2022-06-13 18:52:20|742.09|739.21|742.52|739.64|742.52|739.64|742.09|739.21|0
1655146350000|2022-06-13 18:52:30|743.82|740.94|743.94|741.06|743.94|741.06|743.17|740.29|0
1655146360000|2022-06-13 18:52:40|744.26|741.38|744.26|741.38|744.48|741.6|744.15|741.27|0
1655146370000|2022-06-13 18:52:50|744.91|742.03|744.48|741.6|744.91|742.03|743.82|740.94|0
1655146380000|2022-06-13 18:53:00|744.69|741.81|744.26|741.38|744.69|741.81|744.26|741.38|0
1655146390000|2022-06-13 18:53:10|743.94|741.06|743.82|740.94|743.94|741.06|743.17|740.29|0
1655146400000|2022-06-13 18:53:20|743.94|741.06|743.82|740.94|744.04|741.16|743.82|740.94|0
1655146410000|2022-06-13 18:53:30|744.26|741.38|744.15|741.27|744.26|741.38|744.15|741.27|0
1655146420000|2022-06-13 18:53:40|744.26|741.38|743.82|740.94|744.26|741.38|743.82|740.94|0
1655146430000|2022-06-13 18:53:50|744.26|741.38|744.04|741.16|744.26|741.38|744.04|741.16|0
1655146440000|2022-06-13 18:54:00|744.91|742.03|744.69|741.81|744.91|742.03|744.69|741.81|0
1655146450000|2022-06-13 18:54:10|744.48|741.6|744.04|741.16|744.48|741.6|743.82|740.94|0
1655146460000|2022-06-13 18:54:20|742.95|740.07|742.09|739.21|742.95|740.07|742.09|739.21|0
1655146470000|2022-06-13 18:54:30|742.95|740.07|743.39|740.51|743.5|740.62|742.95|740.07|0
1655146480000|2022-06-13 18:54:40|742.95|740.07|743.17|740.29|743.17|740.29|742.95|740.07|0
1655146490000|2022-06-13 18:54:50|743.82|740.94|743.17|740.29|743.82|740.94|743.17|740.29|0
1655146500000|2022-06-13 18:55:00|744.26|741.38|745.13|742.25|745.13|742.25|744.26|741.38|0
1655146510000|2022-06-13 18:55:10|745.02|742.14|745.34|742.46|745.34|742.46|744.69|741.81|0
1655146520000|2022-06-13 18:55:20|746|743.12|745.78|742.9|746|743.12|745.78|742.9|0
1655146530000|2022-06-13 18:55:30|746|743.12|746.65|743.77|746.65|743.77|746|743.12|0
1655146540000|2022-06-13 18:55:40|746.43|743.55|747.08|744.2|747.08|744.2|746.43|743.55|0
1655146550000|2022-06-13 18:55:50|747.3|744.42|747.41|744.53|747.52|744.64|747.3|744.42|0
1655146560000|2022-06-13 18:56:00|747.3|744.42|747.52|744.64|747.52|744.64|746.87|743.99|0
1655146570000|2022-06-13 18:56:10|747.3|744.42|747.3|744.42|747.52|744.64|747.3|744.42|0
1655146580000|2022-06-13 18:56:20|747.52|744.64|747.95|745.07|747.95|745.07|747.52|744.64|0
1655146590000|2022-06-13 18:56:30|747.74|744.86|748.17|745.29|748.39|745.51|747.74|744.86|0
1655146600000|2022-06-13 18:56:40|748.07|745.19|748.39|745.51|748.39|745.51|747.95|745.07|0
1655146610000|2022-06-13 18:56:50|748.61|745.73|748.82|745.94|749.04|746.16|748.61|745.73|0
1655146620000|2022-06-13 18:57:00|748.94|746.06|749.48|746.6|749.48|746.6|748.94|746.06|0
1655146630000|2022-06-13 18:57:10|749.7|746.82|749.7|746.82|749.81|746.93|749.7|746.82|0
1655146640000|2022-06-13 18:57:20|750.13|747.25|750.57|747.69|750.57|747.69|750.13|747.25|0
1655146650000|2022-06-13 18:57:30|750.79|747.91|750.79|747.91|750.79|747.91|750.79|747.91|0
1655146660000|2022-06-13 18:57:40|750.57|747.69|750.57|747.69|750.57|747.69|750.57|747.69|0
1655146670000|2022-06-13 18:57:50|751.44|748.56|750.57|747.69|751.66|748.78|750.35|747.47|0
1655146680000|2022-06-13 18:58:00|751.44|748.56|751.66|748.78|751.66|748.78|751.22|748.34|0
1655146690000|2022-06-13 18:58:10|751|748.12|751.66|748.78|751.66|748.78|751|748.12|0
1655146700000|2022-06-13 18:58:20|751|748.12|751.22|748.34|751.22|748.34|751|748.12|0
1655146710000|2022-06-13 18:58:30|750.79|747.91|749.48|746.6|750.79|747.91|749.48|746.6|0
1655146720000|2022-06-13 18:58:40|748.72|745.84|747.08|744.2|748.72|745.84|747.08|744.2|0
1655146730000|2022-06-13 18:58:50|746.43|743.55|746.54|743.66|746.65|743.77|746.43|743.55|0
1655146740000|2022-06-13 18:59:00|746.65|743.77|746.65|743.77|746.87|743.99|746.65|743.77|0
1655146750000|2022-06-13 18:59:10|746.43|743.55|748.39|745.51|748.39|745.51|746.43|743.55|0
1655146760000|2022-06-13 18:59:20|748.82|745.94|748.82|745.94|749.48|746.6|748.82|745.94|0
1655146770000|2022-06-13 18:59:30|748.5|745.62|748.61|745.73|748.61|745.73|748.5|745.62|0
1655146780000|2022-06-13 18:59:40|749.04|746.16|749.04|746.16|749.26|746.38|749.04|746.16|0
1655146790000|2022-06-13 18:59:50|748.82|745.94|749.91|747.03|750.13|747.25|748.82|745.94|0
1655146800000|2022-06-13 19:00:00|751|748.12|751.66|748.78|751.87|748.99|751|748.12|0
1655146810000|2022-06-13 19:00:10|751.44|748.56|749.91|747.03|751.44|748.56|749.7|746.82|0
1655146820000|2022-06-13 19:00:20|750.13|747.25|751.44|748.56|751.44|748.56|750.13|747.25|0
1655146830000|2022-06-13 19:00:30|750.35|747.47|749.48|746.6|750.35|747.47|749.26|746.38|0
1655146840000|2022-06-13 19:00:40|749.16|746.28|749.48|746.6|749.48|746.6|748.39|745.51|0
1655146850000|2022-06-13 19:00:50|749.7|746.82|749.48|746.6|749.7|746.82|749.04|746.16|0
1655146860000|2022-06-13 19:01:00|749.7|746.82|750.57|747.69|750.57|747.69|749.48|746.6|0
1655146870000|2022-06-13 19:01:10|750.35|747.47|750.78|747.9|750.78|747.9|750.35|747.47|0
1655146880000|2022-06-13 19:01:20|750.57|747.69|750.84|747.96|750.95|748.07|750.57|747.69|0
1655146890000|2022-06-13 19:01:30|750.73|747.85|752.29|749.41|752.29|749.41|750.73|747.85|0
1655146900000|2022-06-13 19:01:40|752.08|749.2|750.99|748.11|752.51|749.63|750.99|748.11|0
1655146910000|2022-06-13 19:01:50|751.42|748.54|751.97|749.09|752.29|749.41|751.42|748.54|0
1655146920000|2022-06-13 19:02:00|753.82|750.94|754.25|751.37|754.25|751.37|753.82|750.94|0
1655146930000|2022-06-13 19:02:10|754.69|751.81|754.25|751.37|754.91|752.03|754.25|751.37|0
1655146940000|2022-06-13 19:02:20|754.15|751.27|754.47|751.59|754.91|752.03|754.15|751.27|0
1655146950000|2022-06-13 19:02:30|754.69|751.81|754.25|751.37|754.69|751.81|754.25|751.37|0
1655146960000|2022-06-13 19:02:40|754.69|751.81|754.91|752.03|754.91|752.03|754.47|751.59|0
1655146970000|2022-06-13 19:02:50|754.69|751.81|754.69|751.81|754.91|752.03|754.37|751.49|0
1655146980000|2022-06-13 19:03:00|754.91|752.03|754.91|752.03|754.91|752.03|754.69|751.81|0
1655146990000|2022-06-13 19:03:10|754.69|751.81|753.38|750.5|754.69|751.81|753.38|750.5|0
1655147000000|2022-06-13 19:03:20|752.07|749.19|751.64|748.76|752.51|749.63|751.64|748.76|0
1655147010000|2022-06-13 19:03:30|750.99|748.11|748.59|745.71|750.99|748.11|748.59|745.71|0
1655147020000|2022-06-13 19:03:40|747.51|744.63|747.51|744.63|747.51|744.63|747.07|744.19|0
1655147030000|2022-06-13 19:03:50|747.29|744.41|747.29|744.41|747.29|744.41|746.42|743.54|0
1655147040000|2022-06-13 19:04:00|748.16|745.28|747.94|745.06|748.59|745.71|747.94|745.06|0
1655147050000|2022-06-13 19:04:10|748.16|745.28|747.72|744.84|748.59|745.71|747.72|744.84|0
1655147060000|2022-06-13 19:04:20|748.16|745.28|746.2|743.32|748.16|745.28|746.2|743.32|0
1655147070000|2022-06-13 19:04:30|747.07|744.19|746.85|743.97|747.29|744.41|746.64|743.76|0
1655147080000|2022-06-13 19:04:40|746.64|743.76|747.29|744.41|747.29|744.41|746.42|743.54|0
1655147090000|2022-06-13 19:04:50|747.07|744.19|748.16|745.28|748.16|745.28|747.07|744.19|0
1655147100000|2022-06-13 19:05:00|748.81|745.93|748.81|745.93|748.81|745.93|747.51|744.63|0
1655147110000|2022-06-13 19:05:10|749.58|746.7|748.16|745.28|749.58|746.7|748.16|745.28|0
1655147120000|2022-06-13 19:05:20|747.29|744.41|746.85|743.97|747.29|744.41|745.98|743.1|0
1655147130000|2022-06-13 19:05:30|747.29|744.41|748.16|745.28|748.81|745.93|747.29|744.41|0
1655147140000|2022-06-13 19:05:40|748.37|745.49|748.37|745.49|748.59|745.71|748.37|745.49|0
1655147150000|2022-06-13 19:05:50|748.59|745.71|749.24|746.36|749.24|746.36|748.59|745.71|0
1655147160000|2022-06-13 19:06:00|749.9|747.02|750.55|747.67|750.55|747.67|749.9|747.02|0
1655147170000|2022-06-13 19:06:10|749.9|747.02|750.33|747.45|750.33|747.45|749.9|747.02|0
1655147180000|2022-06-13 19:06:20|750.55|747.67|751.86|748.98|751.86|748.98|750.11|747.23|0
1655147190000|2022-06-13 19:06:30|752.07|749.19|751.86|748.98|752.07|749.19|751.86|748.98|0
1655147200000|2022-06-13 19:06:40|751.64|748.76|753.16|750.28|753.16|750.28|751.64|748.76|0
1655147210000|2022-06-13 19:06:50|752.73|749.85|753.82|750.94|753.82|750.94|752.73|749.85|0
1655147220000|2022-06-13 19:07:00|754.25|751.37|754.25|751.37|754.91|752.03|754.25|751.37|0
1655147230000|2022-06-13 19:07:10|753.16|750.28|754.25|751.37|754.25|751.37|753.16|750.28|0
1655147240000|2022-06-13 19:07:20|754.69|751.81|754.69|751.81|754.69|751.81|754.47|751.59|0
1655147250000|2022-06-13 19:07:30|754.47|751.59|754.04|751.16|754.47|751.59|754.04|751.16|0
1655147260000|2022-06-13 19:07:40|753.28|750.4|753.6|750.72|753.6|750.72|753.16|750.28|0
1655147270000|2022-06-13 19:07:50|753.38|750.5|752.07|749.19|753.6|750.72|752.07|749.19|0
1655147280000|2022-06-13 19:08:00|751.86|748.98|752.73|749.85|752.73|749.85|751.42|748.54|0
1655147290000|2022-06-13 19:08:10|751.42|748.54|751.64|748.76|751.64|748.76|751.42|748.54|0
1655147300000|2022-06-13 19:08:20|752.07|749.19|751.86|748.98|752.95|750.07|751.86|748.98|0
1655147310000|2022-06-13 19:08:30|752.73|749.85|753.38|750.5|753.6|750.72|752.73|749.85|0
1655147320000|2022-06-13 19:08:40|752.73|749.85|752.94|750.06|752.95|750.07|752.73|749.85|0
1655147330000|2022-06-13 19:08:50|753.6|750.72|754.69|751.81|754.69|751.81|753.6|750.72|0
1655147340000|2022-06-13 19:09:00|754.91|752.03|755.13|752.25|755.13|752.25|754.69|751.81|0
1655147350000|2022-06-13 19:09:10|754.91|752.03|754.03|751.15|754.91|752.03|754.03|751.15|0
1655147360000|2022-06-13 19:09:20|753.82|750.94|752.94|750.06|753.82|750.94|752.73|749.85|0
1655147370000|2022-06-13 19:09:30|753.6|750.72|753.6|750.72|754.03|751.15|753.6|750.72|0
1655147380000|2022-06-13 19:09:40|754.25|751.37|754.47|751.59|754.47|751.59|754.25|751.37|0
1655147390000|2022-06-13 19:09:50|754.25|751.37|754.25|751.37|754.47|751.59|754.25|751.37|0
1655147400000|2022-06-13 19:10:00|754.47|751.59|754.47|751.59|754.47|751.59|754.47|751.59|0
1655147410000|2022-06-13 19:10:10|754.69|751.81|754.58|751.7|754.69|751.81|754.25|751.37|0
1655147420000|2022-06-13 19:10:20|755.56|752.68|757.09|754.21|757.09|754.21|755.56|752.68|0
1655147430000|2022-06-13 19:10:30|756.87|753.99|757.31|754.43|757.31|754.43|756.87|753.99|0
1655147440000|2022-06-13 19:10:40|757.09|754.21|757.2|754.32|757.31|754.43|757.09|754.21|0
1655147450000|2022-06-13 19:10:50|757.09|754.21|756.22|753.34|757.09|754.21|756.22|753.34|0
1655147460000|2022-06-13 19:11:00|756.43|753.55|757.31|754.43|757.53|754.65|756.43|753.55|0
1655147470000|2022-06-13 19:11:10|756.22|753.34|755.78|752.9|756.22|753.34|755.78|752.9|0
1655147480000|2022-06-13 19:11:20|756.65|753.77|757.53|754.65|757.74|754.86|756.65|753.77|0
1655147490000|2022-06-13 19:11:30|757.31|754.43|756.87|753.99|757.31|754.43|756.87|753.99|0
1655147500000|2022-06-13 19:11:40|757.09|754.21|757.53|754.65|757.53|754.65|756|753.12|0
1655147510000|2022-06-13 19:11:50|757.74|754.86|757.53|754.65|757.74|754.86|757.53|754.65|0
1655147520000|2022-06-13 19:12:00|757.42|754.54|756.87|753.99|757.53|754.65|756.87|753.99|0
1655147530000|2022-06-13 19:12:10|756.65|753.77|757.31|754.43|757.31|754.43|756.65|753.77|0
1655147540000|2022-06-13 19:12:20|757.09|754.21|757.31|754.43|757.31|754.43|757.09|754.21|0
1655147550000|2022-06-13 19:12:30|757.09|754.21|756.87|753.99|757.09|754.21|756.43|753.55|0
1655147560000|2022-06-13 19:12:40|757.09|754.21|757.09|754.21|757.09|754.21|756.87|753.99|0
1655147570000|2022-06-13 19:12:50|756.87|753.99|756.87|753.99|756.87|753.99|756.65|753.77|0
1655147580000|2022-06-13 19:13:00|757.31|754.43|757.31|754.43|757.31|754.43|757.31|754.43|0
1655147590000|2022-06-13 19:13:10|757.96|755.08|757.53|754.65|757.96|755.08|757.31|754.43|0
1655147600000|2022-06-13 19:13:20|757.74|754.86|757.96|755.08|758.4|755.52|757.74|754.86|0
1655147610000|2022-06-13 19:13:30|758.18|755.3|758.18|755.3|758.4|755.52|757.96|755.08|0
1655147620000|2022-06-13 19:13:40|758.62|755.74|758.84|755.96|759.05|756.17|758.62|755.74|0
1655147630000|2022-06-13 19:13:50|759.05|756.17|759.49|756.61|759.49|756.61|759.05|756.17|0
1655147640000|2022-06-13 19:14:00|759.93|757.05|758.18|755.3|759.93|757.05|757.96|755.08|0
1655147650000|2022-06-13 19:14:10|757.74|754.86|758.18|755.3|758.18|755.3|757.74|754.86|0
1655147660000|2022-06-13 19:14:20|757.96|755.08|758.4|755.52|758.4|755.52|757.96|755.08|0
1655147670000|2022-06-13 19:14:30|758.84|755.96|758.84|755.96|759.05|756.17|758.84|755.96|0
1655147680000|2022-06-13 19:14:40|759.49|756.61|759.93|757.05|759.93|757.05|759.27|756.39|0
1655147690000|2022-06-13 19:14:50|759.71|756.83|758.4|755.52|759.71|756.83|758.4|755.52|0
1655147700000|2022-06-13 19:15:00|759.05|756.17|758.62|755.74|759.05|756.17|758.18|755.3|0
1655147710000|2022-06-13 19:15:10|759.71|756.83|759.49|756.61|759.71|756.83|759.49|756.61|0
1655147720000|2022-06-13 19:15:20|759.05|756.17|759.71|756.83|759.71|756.83|759.05|756.17|0
1655147730000|2022-06-13 19:15:30|759.93|757.05|759.71|756.83|760.15|757.27|759.71|756.83|0
1655147740000|2022-06-13 19:15:40|759.93|757.05|759.49|756.61|759.93|757.05|759.49|756.61|0
1655147750000|2022-06-13 19:15:50|762.12|759.24|763.43|760.55|763.43|760.55|762.12|759.24|0
1655147760000|2022-06-13 19:16:00|762.99|760.11|760.8|757.92|762.99|760.11|760.8|757.92|0
1655147770000|2022-06-13 19:16:10|757.96|755.08|760.59|757.71|760.59|757.71|757.96|755.08|0
1655147780000|2022-06-13 19:16:20|761.68|758.8|760.26|757.38|761.68|758.8|760.26|757.38|0
1655147790000|2022-06-13 19:16:30|757.09|754.21|757.31|754.43|759.27|756.39|756.43|753.55|0
1655147800000|2022-06-13 19:16:40|756.43|753.55|755.12|752.24|756.43|753.55|754.47|751.59|0
1655147810000|2022-06-13 19:16:50|751.42|748.54|753.82|750.94|754.25|751.37|751.42|748.54|0
1655147820000|2022-06-13 19:17:00|752.73|749.85|750.98|748.1|753.16|750.28|750.98|748.1|0
1655147830000|2022-06-13 19:17:10|745.55|742.67|741.43|738.55|745.55|742.67|741.43|738.55|0
1655147840000|2022-06-13 19:17:20|743.38|740.5|748.37|745.49|748.37|745.49|743.38|740.5|0
1655147850000|2022-06-13 19:17:30|750.77|747.89|750.77|747.89|750.77|747.89|750.33|747.45|0
1655147860000|2022-06-13 19:17:40|752.73|749.85|754.47|751.59|754.47|751.59|752.73|749.85|0
1655147870000|2022-06-13 19:17:50|754.03|751.15|755.34|752.46|755.34|752.46|754.03|751.15|0
1655147880000|2022-06-13 19:18:00|754.25|751.37|752.94|750.06|754.25|751.37|752.94|750.06|0
1655147890000|2022-06-13 19:18:10|751.85|748.97|752.94|750.06|752.94|750.06|751.85|748.97|0
1655147900000|2022-06-13 19:18:20|754.03|751.15|757.31|754.43|757.31|754.43|754.03|751.15|0
1655147910000|2022-06-13 19:18:30|754.69|751.81|755.34|752.46|756.43|753.55|754.69|751.81|0
1655147920000|2022-06-13 19:18:40|757.31|754.43|756.87|753.99|757.74|754.86|756.43|753.55|0
1655147930000|2022-06-13 19:18:50|758.62|755.74|756.87|753.99|758.62|755.74|756.76|753.88|0
1655147940000|2022-06-13 19:19:00|756.65|753.77|758.4|755.52|758.4|755.52|756.65|753.77|0
1655147950000|2022-06-13 19:19:10|757.52|754.64|757.96|755.08|758.18|755.3|756.43|753.55|0
1655147960000|2022-06-13 19:19:20|758.95|756.07|760.15|757.27|760.15|757.27|758.62|755.74|0
1655147970000|2022-06-13 19:19:30|759.71|756.83|759.71|756.83|760.37|757.49|759.71|756.83|0
1655147980000|2022-06-13 19:19:40|758.18|755.3|753.81|750.93|758.18|755.3|753.81|750.93|0
1655147990000|2022-06-13 19:19:50|752.51|749.63|755.12|752.24|755.12|752.24|752.07|749.19|0
1655148000000|2022-06-13 19:20:00|756.21|753.33|753.6|750.72|757.09|754.21|753.6|750.72|0
1655148010000|2022-06-13 19:20:10|753.16|750.28|751.42|748.54|753.16|750.28|751.42|748.54|0
1655148020000|2022-06-13 19:20:20|753.6|750.72|757.31|754.43|757.31|754.43|753.6|750.72|0
1655148030000|2022-06-13 19:20:30|756.87|753.99|757.2|754.32|757.31|754.43|755.56|752.68|0
1655148040000|2022-06-13 19:20:40|756.21|753.33|754.47|751.59|756.21|753.33|754.47|751.59|0
1655148050000|2022-06-13 19:20:50|754.9|752.02|754.25|751.37|754.9|752.02|753.6|750.72|0
1655148060000|2022-06-13 19:21:00|754.03|751.15|754.03|751.15|754.03|751.15|753.81|750.93|0
1655148070000|2022-06-13 19:21:10|754.9|752.02|753.6|750.72|755.34|752.46|753.6|750.72|0
1655148080000|2022-06-13 19:21:20|753.81|750.93|753.6|750.72|754.69|751.81|753.6|750.72|0
1655148090000|2022-06-13 19:21:30|754.69|751.81|754.9|752.02|754.9|752.02|754.58|751.7|0
1655148100000|2022-06-13 19:21:40|754.36|751.48|755.34|752.46|756|753.12|754.36|751.48|0
1655148110000|2022-06-13 19:21:50|755.12|752.24|755.78|752.9|755.78|752.9|755.12|752.24|0
1655148120000|2022-06-13 19:22:00|757.52|754.64|757.31|754.43|757.52|754.64|757.2|754.32|0
1655148130000|2022-06-13 19:22:10|758.18|755.3|758.62|755.74|758.62|755.74|758.07|755.19|0
1655148140000|2022-06-13 19:22:20|756.87|753.99|757.74|754.86|757.86|754.98|756.43|753.55|0
1655148150000|2022-06-13 19:22:30|758.18|755.3|758.62|755.74|758.62|755.74|757.96|755.08|0
1655148160000|2022-06-13 19:22:40|757.96|755.08|756.43|753.55|757.96|755.08|756.21|753.33|0
1655148170000|2022-06-13 19:22:50|757.31|754.43|760.92|758.04|760.92|758.04|757.31|754.43|0
1655148180000|2022-06-13 19:23:00|761.24|758.36|761.57|758.69|761.57|758.69|760.8|757.92|0
1655148190000|2022-06-13 19:23:10|761.68|758.8|760.8|757.92|761.68|758.8|760.58|757.7|0
1655148200000|2022-06-13 19:23:20|759.49|756.61|761.46|758.58|761.46|758.58|759.05|756.17|0
1655148210000|2022-06-13 19:23:30|760.55|757.67|758.57|755.69|760.55|757.67|758.57|755.69|0
1655148220000|2022-06-13 19:23:40|760.11|757.23|760.56|757.68|761.21|758.33|760.11|757.23|0
1655148230000|2022-06-13 19:23:50|760.02|757.14|761.43|758.55|761.43|758.55|760.02|757.14|0
1655148240000|2022-06-13 19:24:00|762.09|759.21|760.89|758.01|762.09|759.21|759.9|757.02|0
1655148250000|2022-06-13 19:24:10|760.34|757.46|760.89|758.01|760.89|758.01|760.34|757.46|0
1655148260000|2022-06-13 19:24:20|760.12|757.24|758.37|755.49|760.12|757.24|758.37|755.49|0
1655148270000|2022-06-13 19:24:30|757.94|755.06|760.12|757.24|760.12|757.24|757.94|755.06|0
1655148280000|2022-06-13 19:24:40|760.78|757.9|760.34|757.46|760.78|757.9|760.12|757.24|0
1655148290000|2022-06-13 19:24:50|760.56|757.68|761.43|758.55|761.43|758.55|760.56|757.68|0
1655148300000|2022-06-13 19:25:00|762.09|759.21|760.99|758.11|762.09|759.21|760.99|758.11|0
1655148310000|2022-06-13 19:25:10|760.02|757.14|761.65|758.77|761.65|758.77|760.02|757.14|0
1655148320000|2022-06-13 19:25:20|761.87|758.99|761.87|758.99|761.98|759.1|761.87|758.99|0
1655148330000|2022-06-13 19:25:30|762.09|759.21|761.65|758.77|762.09|759.21|761.21|758.33|0
1655148340000|2022-06-13 19:25:40|760.56|757.68|759.25|756.37|760.56|757.68|759.25|756.37|0
1655148350000|2022-06-13 19:25:50|759.03|756.15|760.12|757.24|760.12|757.24|759.03|756.15|0
1655148360000|2022-06-13 19:26:00|759.9|757.02|760.56|757.68|760.56|757.68|759.9|757.02|0
1655148370000|2022-06-13 19:26:10|760.12|757.24|762.09|759.21|762.09|759.21|760.12|757.24|0
1655148380000|2022-06-13 19:26:20|761.87|758.99|762.09|759.21|762.31|759.43|761.87|758.99|0
1655148390000|2022-06-13 19:26:30|761.87|758.99|762.09|759.21|762.09|759.21|761.87|758.99|0
1655148400000|2022-06-13 19:26:40|762.74|759.86|763.84|760.96|763.84|760.96|762.74|759.86|0
1655148410000|2022-06-13 19:26:50|763.62|760.74|764.27|761.39|764.27|761.39|763.62|760.74|0
1655148420000|2022-06-13 19:27:00|764.49|761.61|765.15|762.27|765.15|762.27|763.4|760.52|0
1655148430000|2022-06-13 19:27:10|765.37|762.49|765.81|762.93|765.81|762.93|765.37|762.49|0
1655148440000|2022-06-13 19:27:20|765.37|762.49|765.81|762.93|765.81|762.93|765.37|762.49|0
1655148450000|2022-06-13 19:27:30|765.26|762.38|765.59|762.71|765.59|762.71|765.26|762.38|0
1655148460000|2022-06-13 19:27:40|765.81|762.93|764.49|761.61|765.81|762.93|764.49|761.61|0
1655148470000|2022-06-13 19:27:50|763.4|760.52|762.09|759.21|763.4|760.52|762.09|759.21|0
1655148480000|2022-06-13 19:28:00|762.74|759.86|764.71|761.83|764.71|761.83|762.74|759.86|0
1655148490000|2022-06-13 19:28:10|764.61|761.73|763.4|760.52|764.71|761.83|763.4|760.52|0
1655148500000|2022-06-13 19:28:20|762.96|760.08|764.06|761.18|764.06|761.18|762.74|759.86|0
1655148510000|2022-06-13 19:28:30|763.62|760.74|764.27|761.39|764.27|761.39|763.18|760.3|0
1655148520000|2022-06-13 19:28:40|764.49|761.61|765.37|762.49|765.37|762.49|764.49|761.61|0
1655148530000|2022-06-13 19:28:50|765.81|762.93|765.15|762.27|765.81|762.93|765.15|762.27|0
1655148540000|2022-06-13 19:29:00|765.59|762.71|765.81|762.93|766.03|763.15|765.59|762.71|0
1655148550000|2022-06-13 19:29:10|766.58|763.7|766.58|763.7|766.58|763.7|766.58|763.7|0
1655148560000|2022-06-13 19:29:20|766.03|763.15|766.03|763.15|766.24|763.36|766.03|763.15|0
1655148570000|2022-06-13 19:29:30|766.68|763.8|766.46|763.58|766.68|763.8|766.03|763.15|0
1655148580000|2022-06-13 19:29:40|766.24|763.36|766.46|763.58|766.58|763.7|766.24|763.36|0
1655148590000|2022-06-13 19:29:50|766.03|763.15|766.9|764.02|766.9|764.02|766.03|763.15|0
1655148600000|2022-06-13 19:30:00|766.8|763.92|767.34|764.46|767.34|764.46|766.8|763.92|0
1655148610000|2022-06-13 19:30:10|767.12|764.24|768.87|765.99|769.09|766.21|767.12|764.24|0
1655148620000|2022-06-13 19:30:20|769.09|766.21|768.66|765.78|769.09|766.21|768.66|765.78|0
1655148630000|2022-06-13 19:30:30|768.87|765.99|769.31|766.43|769.31|766.43|768.87|765.99|0
1655148640000|2022-06-13 19:30:40|770.19|767.31|769.09|766.21|770.19|767.31|769.09|766.21|0
1655148650000|2022-06-13 19:30:50|768.87|765.99|768.44|765.56|769.09|766.21|768.44|765.56|0
1655148660000|2022-06-13 19:31:00|768.99|766.11|768.22|765.34|769.31|766.43|768.22|765.34|0
1655148670000|2022-06-13 19:31:10|768|765.12|766.46|763.58|768|765.12|766.46|763.58|0
1655148680000|2022-06-13 19:31:20|766.24|763.36|768.87|765.99|768.87|765.99|766.24|763.36|0
1655148690000|2022-06-13 19:31:30|769.31|766.43|769.09|766.21|769.31|766.43|769.09|766.21|0
1655148700000|2022-06-13 19:31:40|767.12|764.24|765.37|762.49|767.12|764.24|765.37|762.49|0
1655148710000|2022-06-13 19:31:50|766.02|763.14|766.24|763.36|766.9|764.02|766.02|763.14|0
1655148720000|2022-06-13 19:32:00|767.34|764.46|768.22|765.34|768.22|765.34|767.34|764.46|0
1655148730000|2022-06-13 19:32:10|769.09|766.21|768.87|765.99|769.43|766.55|768.87|765.99|0
1655148740000|2022-06-13 19:32:20|768.66|765.78|769.09|766.21|769.31|766.43|768.66|765.78|0
1655148750000|2022-06-13 19:32:30|769.53|766.65|770.74|767.86|770.74|767.86|769.53|766.65|0
1655148760000|2022-06-13 19:32:40|771.07|768.19|770.85|767.97|771.07|768.19|770.85|767.97|0
1655148770000|2022-06-13 19:32:50|771.29|768.41|771.29|768.41|771.51|768.63|771.29|768.41|0
1655148780000|2022-06-13 19:33:00|771.51|768.63|772.17|769.29|773.93|771.05|771.51|768.63|0
1655148790000|2022-06-13 19:33:10|771.95|769.07|773.27|770.39|773.27|770.39|771.73|768.85|0
1655148800000|2022-06-13 19:33:20|772.83|769.95|771.73|768.85|772.83|769.95|771.73|768.85|0
1655148810000|2022-06-13 19:33:30|771.62|768.74|772.06|769.18|772.17|769.29|771.62|768.74|0
1655148820000|2022-06-13 19:33:40|769.75|766.87|770.41|767.53|770.41|767.53|769.31|766.43|0
1655148830000|2022-06-13 19:33:50|771.07|768.19|771.51|768.63|771.73|768.85|771.07|768.19|0
1655148840000|2022-06-13 19:34:00|770.85|767.97|769.97|767.09|770.85|767.97|769.97|767.09|0
1655148850000|2022-06-13 19:34:10|769.75|766.87|769.31|766.43|771.73|768.85|769.31|766.43|0
1655148860000|2022-06-13 19:34:20|769.09|766.21|769.97|767.09|769.97|767.09|769.09|766.21|0
1655148870000|2022-06-13 19:34:30|769.53|766.65|769.53|766.65|769.75|766.87|769.31|766.43|0
1655148880000|2022-06-13 19:34:40|770.3|767.42|770.41|767.53|770.41|767.53|770.3|767.42|0
1655148890000|2022-06-13 19:34:50|769.53|766.65|769.97|767.09|769.97|767.09|769.53|766.65|0
1655148900000|2022-06-13 19:35:00|769.53|766.65|768.44|765.56|769.53|766.65|768.44|765.56|0
1655148910000|2022-06-13 19:35:10|767.67|764.79|766.68|763.8|767.67|764.79|766.68|763.8|0
1655148920000|2022-06-13 19:35:20|768.44|765.56|766.68|763.8|768.65|765.77|766.68|763.8|0
1655148930000|2022-06-13 19:35:30|766.36|763.48|768.11|765.23|768.11|765.23|765.59|762.71|0
1655148940000|2022-06-13 19:35:40|768|765.12|768.44|765.56|768.65|765.77|768|765.12|0
1655148950000|2022-06-13 19:35:50|768.22|765.34|766.46|763.58|768.22|765.34|766.46|763.58|0
1655148960000|2022-06-13 19:36:00|766.68|763.8|766.02|763.14|766.9|764.02|766.02|763.14|0
1655148970000|2022-06-13 19:36:10|766.36|763.48|764.49|761.61|766.36|763.48|764.27|761.39|0
1655148980000|2022-06-13 19:36:20|764.27|761.39|764.93|762.05|764.93|762.05|763.83|760.95|0
1655148990000|2022-06-13 19:36:30|763.83|760.95|764.27|761.39|764.49|761.61|763.83|760.95|0
1655149000000|2022-06-13 19:36:40|764.93|762.05|765.59|762.71|765.59|762.71|764.71|761.83|0
1655149010000|2022-06-13 19:36:50|766.02|763.14|765.15|762.27|766.24|763.36|765.15|762.27|0
1655149020000|2022-06-13 19:37:00|764.71|761.83|763.4|760.52|764.71|761.83|763.4|760.52|0
1655149030000|2022-06-13 19:37:10|763.18|760.3|761.87|758.99|763.18|760.3|761.87|758.99|0
1655149040000|2022-06-13 19:37:20|762.3|759.42|760.99|758.11|762.3|759.42|760.99|758.11|0
1655149050000|2022-06-13 19:37:30|761.43|758.55|762.74|759.86|762.74|759.86|761.43|758.55|0
1655149060000|2022-06-13 19:37:40|763.4|760.52|764.17|761.29|764.17|761.29|763.4|760.52|0
1655149070000|2022-06-13 19:37:50|764.27|761.39|764.05|761.17|764.93|762.05|764.05|761.17|0
1655149080000|2022-06-13 19:38:00|764.17|761.29|765.59|762.71|765.59|762.71|764.17|761.29|0
1655149090000|2022-06-13 19:38:10|766.02|763.14|767.12|764.24|767.78|764.9|766.02|763.14|0
1655149100000|2022-06-13 19:38:20|767.78|764.9|768.22|765.34|768.22|765.34|767.78|764.9|0
1655149110000|2022-06-13 19:38:30|768.43|765.55|768.55|765.67|768.55|765.67|768|765.12|0
1655149120000|2022-06-13 19:38:40|768|765.12|769.53|766.65|769.53|766.65|768|765.12|0
1655149130000|2022-06-13 19:38:50|769.75|766.87|770.85|767.97|770.85|767.97|769.75|766.87|0
1655149140000|2022-06-13 19:39:00|771.07|768.19|770.85|767.97|771.29|768.41|770.85|767.97|0
1655149150000|2022-06-13 19:39:10|770.63|767.75|771.07|768.19|771.51|768.63|770.63|767.75|0
1655149160000|2022-06-13 19:39:20|771.29|768.41|771.51|768.63|771.62|768.74|771.29|768.41|0
1655149170000|2022-06-13 19:39:30|771.07|768.19|771.51|768.63|771.51|768.63|771.07|768.19|0
1655149180000|2022-06-13 19:39:40|771.73|768.85|772.72|769.84|772.72|769.84|771.73|768.85|0
1655149190000|2022-06-13 19:39:50|771.51|768.63|772.17|769.29|772.17|769.29|770.63|767.75|0
1655149200000|2022-06-13 19:40:00|771.84|768.96|771.84|768.96|772.17|769.29|771.84|768.96|0
1655149210000|2022-06-13 19:40:10|771.07|768.19|771.51|768.63|771.95|769.07|771.07|768.19|0
1655149220000|2022-06-13 19:40:20|771.29|768.41|772.39|769.51|772.39|769.51|771.29|768.41|0
1655149230000|2022-06-13 19:40:30|773.48|770.6|773.92|771.04|774.14|771.26|773.48|770.6|0
1655149240000|2022-06-13 19:40:40|774.14|771.26|773.04|770.16|774.14|771.26|773.04|770.16|0
1655149250000|2022-06-13 19:40:50|773.92|771.04|774.14|771.26|774.14|771.26|773.7|770.82|0
1655149260000|2022-06-13 19:41:00|774.36|771.48|773.7|770.82|774.36|771.48|773.7|770.82|0
1655149270000|2022-06-13 19:41:10|773.92|771.04|773.38|770.5|773.92|771.04|773.38|770.5|0
1655149280000|2022-06-13 19:41:20|773.48|770.6|774.14|771.26|774.14|771.26|773.48|770.6|0
1655149290000|2022-06-13 19:41:30|773.92|771.04|773.48|770.6|773.92|771.04|773.48|770.6|0
1655149300000|2022-06-13 19:41:40|773.92|771.04|773.92|771.04|773.92|771.04|773.48|770.6|0
1655149310000|2022-06-13 19:41:50|774.04|771.16|773.7|770.82|774.04|771.16|772.6|769.72|0
1655149320000|2022-06-13 19:42:00|774.14|771.26|773.26|770.38|774.14|771.26|773.26|770.38|0
1655149330000|2022-06-13 19:42:10|773.92|771.04|774.36|771.48|774.36|771.48|773.92|771.04|0
1655149340000|2022-06-13 19:42:20|774.58|771.7|775.02|772.14|775.02|772.14|774.58|771.7|0
1655149350000|2022-06-13 19:42:30|774.8|771.92|775.9|773.02|775.9|773.02|774.8|771.92|0
1655149360000|2022-06-13 19:42:40|776.12|773.24|776.34|773.46|776.78|773.9|776.12|773.24|0
1655149370000|2022-06-13 19:42:50|776.12|773.24|776.12|773.24|776.34|773.46|776.12|773.24|0
1655149380000|2022-06-13 19:43:00|775.68|772.8|776.12|773.24|776.56|773.68|775.68|772.8|0
1655149390000|2022-06-13 19:43:10|776.68|773.8|777.42|774.54|777.42|774.54|776.12|773.24|0
1655149400000|2022-06-13 19:43:20|776.98|774.1|777.86|774.98|777.86|774.98|776.98|774.1|0
1655149410000|2022-06-13 19:43:30|777.64|774.76|778.08|775.2|778.08|775.2|777.64|774.76|0
1655149420000|2022-06-13 19:43:40|777.86|774.98|776.76|773.88|777.86|774.98|776.76|773.88|0
1655149430000|2022-06-13 19:43:50|777.42|774.54|776.98|774.1|777.42|774.54|776.98|774.1|0
1655149440000|2022-06-13 19:44:00|776.3|773.42|777.82|774.94|778.26|775.38|776.3|773.42|0
1655149450000|2022-06-13 19:44:10|778.04|775.16|776.51|773.63|778.04|775.16|776.51|773.63|0
1655149460000|2022-06-13 19:44:20|776.73|773.85|776.07|773.19|776.73|773.85|776.07|773.19|0
1655149470000|2022-06-13 19:44:30|775.41|772.53|775.63|772.75|775.63|772.75|775.19|772.31|0
1655149480000|2022-06-13 19:44:40|774.1|771.22|774.54|771.66|774.75|771.87|774.1|771.22|0
1655149490000|2022-06-13 19:44:50|774.75|771.87|776.73|773.85|776.73|773.85|774.75|771.87|0
1655149500000|2022-06-13 19:45:00|776.95|774.07|777.82|774.94|777.82|774.94|776.95|774.07|0
1655149510000|2022-06-13 19:45:10|777.6|774.72|776.95|774.07|777.72|774.84|776.95|774.07|0
1655149520000|2022-06-13 19:45:20|777.16|774.28|777.28|774.4|777.28|774.4|777.16|774.28|0
1655149530000|2022-06-13 19:45:30|776.95|774.07|775.85|772.97|776.95|774.07|775.63|772.75|0
1655149540000|2022-06-13 19:45:40|776.07|773.19|776.29|773.41|776.51|773.63|776.07|773.19|0
1655149550000|2022-06-13 19:45:50|776.07|773.19|773.88|771|776.07|773.19|773.88|771|0
1655149560000|2022-06-13 19:46:00|774.1|771.22|775.19|772.31|775.19|772.31|773.88|771|0
1655149570000|2022-06-13 19:46:10|775.85|772.97|776.07|773.19|776.29|773.41|775.85|772.97|0
1655149580000|2022-06-13 19:46:20|775.41|772.53|777.38|774.5|777.38|774.5|775.41|772.53|0
1655149590000|2022-06-13 19:46:30|777.16|774.28|773.99|771.11|777.16|774.28|773.99|771.11|0
1655149600000|2022-06-13 19:46:40|774.1|771.22|775.19|772.31|775.19|772.31|774.1|771.22|0
1655149610000|2022-06-13 19:46:50|774.97|772.09|774.1|771.22|774.97|772.09|774.1|771.22|0
1655149620000|2022-06-13 19:47:00|775.19|772.31|774.32|771.44|775.19|772.31|774.32|771.44|0
1655149630000|2022-06-13 19:47:10|774.21|771.33|774.75|771.87|774.87|771.99|774.21|771.33|0
1655149640000|2022-06-13 19:47:20|774.54|771.66|773.88|771|774.54|771.66|773.88|771|0
1655149650000|2022-06-13 19:47:30|774.32|771.44|775.63|772.75|775.63|772.75|774.32|771.44|0
1655149660000|2022-06-13 19:47:40|775.19|772.31|776.29|773.41|776.29|773.41|775.19|772.31|0
1655149670000|2022-06-13 19:47:50|776.94|774.06|774.97|772.09|776.94|774.06|774.97|772.09|0
1655149680000|2022-06-13 19:48:00|773.88|771|772.57|769.69|773.88|771|772.35|769.47|0
1655149690000|2022-06-13 19:48:10|771.91|769.03|773.88|771|773.88|771|771.91|769.03|0
1655149700000|2022-06-13 19:48:20|774.1|771.22|772.13|769.25|774.1|771.22|772.13|769.25|0
1655149710000|2022-06-13 19:48:30|771.91|769.03|769.94|767.06|771.91|769.03|769.94|767.06|0
1655149720000|2022-06-13 19:48:40|769.72|766.84|771.25|768.37|771.25|768.37|769.18|766.3|0
1655149730000|2022-06-13 19:48:50|772.13|769.25|772.57|769.69|772.57|769.69|771.8|768.92|0
1655149740000|2022-06-13 19:49:00|773.44|770.56|773.44|770.56|773.44|770.56|771.47|768.59|0
1655149750000|2022-06-13 19:49:10|773.66|770.78|774.32|771.44|774.32|771.44|773.66|770.78|0
1655149760000|2022-06-13 19:49:20|774.53|771.65|774.1|771.22|774.75|771.87|774.1|771.22|0
1655149770000|2022-06-13 19:49:30|774.21|771.33|774.97|772.09|774.97|772.09|774.21|771.33|0
1655149780000|2022-06-13 19:49:40|775.63|772.75|775.63|772.75|775.63|772.75|775.41|772.53|0
1655149790000|2022-06-13 19:49:50|775.19|772.31|774.87|771.99|775.63|772.75|774.87|771.99|0
1655149800000|2022-06-13 19:50:00|775.09|772.21|776.73|773.85|776.73|773.85|775.09|772.21|0
1655149810000|2022-06-13 19:50:10|776.51|773.63|777.6|774.72|777.82|774.94|776.51|773.63|0
1655149820000|2022-06-13 19:50:20|777.82|774.94|779.14|776.26|779.14|776.26|777.82|774.94|0
1655149830000|2022-06-13 19:50:30|778.81|775.93|779.8|776.92|779.8|776.92|778.26|775.38|0
1655149840000|2022-06-13 19:50:40|780.45|777.57|782.65|779.77|782.65|779.77|780.45|777.57|0
1655149850000|2022-06-13 19:50:50|783.09|780.21|783.31|780.43|783.31|780.43|781.89|779.01|0
1655149860000|2022-06-13 19:51:00|782.65|779.77|783.53|780.65|783.53|780.65|781.77|778.89|0
1655149870000|2022-06-13 19:51:10|781.99|779.11|782.21|779.33|782.21|779.33|780.89|778.01|0
1655149880000|2022-06-13 19:51:20|781.77|778.89|780.01|777.13|781.77|778.89|780.01|777.13|0
1655149890000|2022-06-13 19:51:30|780.45|777.57|780.89|778.01|780.89|778.01|780.45|777.57|0
1655149900000|2022-06-13 19:51:40|781.11|778.23|782.87|779.99|782.87|779.99|781.11|778.23|0
1655149910000|2022-06-13 19:51:50|783.53|780.65|783.31|780.43|783.75|780.87|783.31|780.43|0
1655149920000|2022-06-13 19:52:00|782.65|779.77|780.67|777.79|782.87|779.99|780.67|777.79|0
1655149930000|2022-06-13 19:52:10|779.03|776.15|778.15|775.27|779.14|776.26|778.15|775.27|0
1655149940000|2022-06-13 19:52:20|777.16|774.28|779.58|776.7|779.58|776.7|777.16|774.28|0
1655149950000|2022-06-13 19:52:30|780.45|777.57|778.6|775.72|780.89|778.01|778.6|775.72|0
1655149960000|2022-06-13 19:52:40|778.81|775.93|779.03|776.15|779.91|777.03|778.16|775.28|0
1655149970000|2022-06-13 19:52:50|779.91|777.03|778.16|775.28|779.91|777.03|778.05|775.17|0
1655149980000|2022-06-13 19:53:00|777.28|774.4|773.55|770.67|777.72|774.84|773.55|770.67|0
1655149990000|2022-06-13 19:53:10|772.23|769.35|773.55|770.67|773.55|770.67|771.79|768.91|0
1655150000000|2022-06-13 19:53:20|773.33|770.45|771.58|768.7|774.32|771.44|771.58|768.7|0
1655150010000|2022-06-13 19:53:30|770.7|767.82|773.11|770.23|773.11|770.23|770.7|767.82|0
1655150020000|2022-06-13 19:53:40|773.33|770.45|773.11|770.23|773.33|770.45|772.67|769.79|0
1655150030000|2022-06-13 19:53:50|774.32|771.44|773.77|770.89|774.42|771.54|773.55|770.67|0
1655150040000|2022-06-13 19:54:00|774.42|771.54|773.11|770.23|774.42|771.54|773.11|770.23|0
1655150050000|2022-06-13 19:54:10|773.55|770.67|774.21|771.33|774.21|771.33|773.55|770.67|0
1655150060000|2022-06-13 19:54:20|772.67|769.79|774.21|771.33|774.21|771.33|772.67|769.79|0
1655150070000|2022-06-13 19:54:30|773.55|770.67|773.33|770.45|773.55|770.67|773.11|770.23|0
1655150080000|2022-06-13 19:54:40|773.55|770.67|771.14|768.26|773.55|770.67|770.04|767.16|0
1655150090000|2022-06-13 19:54:50|772.13|769.25|770.81|767.93|772.13|769.25|770.7|767.82|0
1655150100000|2022-06-13 19:55:00|769.82|766.94|771.69|768.81|771.69|768.81|769.39|766.51|0
1655150110000|2022-06-13 19:55:10|770.92|768.04|770.48|767.6|771.79|768.91|770.48|767.6|0
1655150120000|2022-06-13 19:55:20|771.14|768.26|770.7|767.82|771.14|768.26|770.7|767.82|0
1655150130000|2022-06-13 19:55:30|770.04|767.16|769.39|766.51|770.04|767.16|769.39|766.51|0
1655150140000|2022-06-13 19:55:40|768.95|766.07|768.73|765.85|769.39|766.51|768.73|765.85|0
1655150150000|2022-06-13 19:55:50|768.95|766.07|768.51|765.63|768.95|766.07|768.51|765.63|0
1655150160000|2022-06-13 19:56:00|766.55|763.67|764.8|761.92|766.55|763.67|764.8|761.92|0
1655150170000|2022-06-13 19:56:10|764.58|761.7|764.58|761.7|764.58|761.7|764.36|761.48|0
1655150180000|2022-06-13 19:56:20|765.89|763.01|765.67|762.79|766.76|763.88|765.67|762.79|0
1655150190000|2022-06-13 19:56:30|766.76|763.88|766.54|763.66|766.76|763.88|765.89|763.01|0
1655150200000|2022-06-13 19:56:40|766.11|763.23|767.86|764.98|767.86|764.98|766.11|763.23|0
1655150210000|2022-06-13 19:56:50|769.17|766.29|770.26|767.38|770.26|767.38|769.17|766.29|0
1655150220000|2022-06-13 19:57:00|770.38|767.5|770.7|767.82|770.7|767.82|770.04|767.16|0
1655150230000|2022-06-13 19:57:10|770.48|767.6|772.46|769.58|772.46|769.58|770.48|767.6|0
1655150240000|2022-06-13 19:57:20|772.58|769.7|770.93|768.05|772.58|769.7|770.93|768.05|0
1655150250000|2022-06-13 19:57:30|770.27|767.39|768.08|765.2|770.27|767.39|768.08|765.2|0
1655150260000|2022-06-13 19:57:40|767.42|764.54|766.98|764.1|767.42|764.54|766.98|764.1|0
1655150270000|2022-06-13 19:57:50|767.42|764.54|767.86|764.98|768.19|765.31|767.42|764.54|0
1655150280000|2022-06-13 19:58:00|768.52|765.64|768.52|765.64|768.74|765.86|768.52|765.64|0
1655150290000|2022-06-13 19:58:10|767.64|764.76|767.42|764.54|767.64|764.76|767.42|764.54|0
1655150300000|2022-06-13 19:58:20|766.98|764.1|768.08|765.2|768.19|765.31|766.98|764.1|0
1655150310000|2022-06-13 19:58:30|768.74|765.86|769.61|766.73|769.61|766.73|768.74|765.86|0
1655150320000|2022-06-13 19:58:40|770.05|767.17|770.49|767.61|770.49|767.61|770.05|767.17|0
1655150330000|2022-06-13 19:58:50|770.27|767.39|770.27|767.39|770.49|767.61|770.27|767.39|0
1655150340000|2022-06-13 19:59:00|770.49|767.61|770.27|767.39|770.49|767.61|769.39|766.51|0
1655150350000|2022-06-13 19:59:10|770.49|767.61|771.37|768.49|771.37|768.49|770.49|767.61|0
1655150360000|2022-06-13 19:59:20|770.49|767.61|770.49|767.61|770.93|768.05|770.49|767.61|0
1655150370000|2022-06-13 19:59:30|769.39|766.51|766.76|763.88|769.39|766.51|766.76|763.88|0
1655150380000|2022-06-13 19:59:40|766.55|763.67|766.11|763.23|766.55|763.67|766.11|763.23|0
1655150390000|2022-06-13 19:59:50|766.33|763.45|765.67|762.79|766.76|763.88|765.67|762.79|0
1655150400000|2022-06-13 20:00:00|766.98|764.1|770.49|767.61|770.49|767.61|766.98|764.1|0
1655150410000|2022-06-13 20:00:10|771.37|768.49|772.91|770.03|772.91|770.03|771.37|768.49|0
1655150420000|2022-06-13 20:00:20|773.35|770.47|772.8|769.92|773.35|770.47|772.69|769.81|0
1655150430000|2022-06-13 20:00:30|773.79|770.91|773.35|770.47|773.79|770.91|773.35|770.47|0
1655150440000|2022-06-13 20:00:40|774.23|771.35|774.23|771.35|774.23|771.35|773.79|770.91|0
1655150450000|2022-06-13 20:00:50|773.79|770.91|773.13|770.25|773.79|770.91|773.13|770.25|0
1655150460000|2022-06-13 20:01:00|772.91|770.03|772.03|769.15|772.91|770.03|772.03|769.15|0
1655150470000|2022-06-13 20:01:10|771.59|768.71|771.81|768.93|771.81|768.93|771.59|768.71|0
1655150480000|2022-06-13 20:01:20|771.37|768.49|770.05|767.17|771.37|768.49|770.05|767.17|0
1655150490000|2022-06-13 20:01:30|770.49|767.61|770.27|767.39|770.71|767.83|770.27|767.39|0
1655150500000|2022-06-13 20:01:40|769.83|766.95|770.71|767.83|770.93|768.05|769.83|766.95|0
1655150510000|2022-06-13 20:01:50|770.27|767.39|769.39|766.51|770.27|767.39|769.39|766.51|0
1655150520000|2022-06-13 20:02:00|769.61|766.73|770.05|767.17|770.05|767.17|769.61|766.73|0
1655150530000|2022-06-13 20:02:10|770.17|767.29|770.27|767.39|770.27|767.39|770.05|767.17|0
1655150540000|2022-06-13 20:02:20|770.05|767.17|770.27|767.39|770.27|767.39|769.61|766.73|0
1655150550000|2022-06-13 20:02:30|770.17|767.29|770.27|767.39|770.27|767.39|769.83|766.95|0
1655150560000|2022-06-13 20:02:40|770.05|767.17|769.51|766.63|770.05|767.17|769.51|766.63|0
1655150570000|2022-06-13 20:02:50|769.83|766.95|769.17|766.29|769.83|766.95|768.96|766.08|0
1655150580000|2022-06-13 20:03:00|768.41|765.53|768.52|765.64|768.52|765.64|768.3|765.42|0
1655150590000|2022-06-13 20:03:10|768.74|765.86|768.3|765.42|768.74|765.86|768.3|765.42|0
1655150600000|2022-06-13 20:03:20|768.08|765.2|767.42|764.54|768.3|765.42|767.42|764.54|0
1655150610000|2022-06-13 20:03:30|767.97|765.09|768.74|765.86|768.74|765.86|767.86|764.98|0
1655150620000|2022-06-13 20:03:40|767.86|764.98|767.64|764.76|768.08|765.2|767.64|764.76|0
1655150630000|2022-06-13 20:03:50|768.08|765.2|767.86|764.98|768.08|765.2|767.86|764.98|0
1655150640000|2022-06-13 20:04:00|768.08|765.2|767.86|764.98|768.52|765.64|767.86|764.98|0
1655150650000|2022-06-13 20:04:10|767.64|764.76|767.86|764.98|767.86|764.98|767.64|764.76|0
1655150660000|2022-06-13 20:04:20|768.3|765.42|768.96|766.08|769.61|766.73|768.3|765.42|0
1655150670000|2022-06-13 20:04:30|769.61|766.73|768.3|765.42|769.61|766.73|768.3|765.42|0
1655150680000|2022-06-13 20:04:40|767.86|764.98|766.32|763.44|767.86|764.98|766.32|763.44|0
1655150690000|2022-06-13 20:04:50|766.76|763.88|766.11|763.23|766.76|763.88|766.11|763.23|0
1655150700000|2022-06-13 20:05:00|766.32|763.44|765.89|763.01|766.54|763.66|765.89|763.01|0
1655150710000|2022-06-13 20:05:10|766.32|763.44|766.76|763.88|766.88|764|766.32|763.44|0
1655150720000|2022-06-13 20:05:20|766.32|763.44|765.67|762.79|766.32|763.44|765.67|762.79|0
1655150730000|2022-06-13 20:05:30|765.89|763.01|765.89|763.01|766.11|763.23|765.78|762.9|0
1655150740000|2022-06-13 20:05:40|765.67|762.79|765.67|762.79|765.67|762.79|765.56|762.68|0
1655150750000|2022-06-13 20:05:50|765.01|762.13|765.23|762.35|765.23|762.35|765.01|762.13|0
1655150760000|2022-06-13 20:06:00|765.01|762.13|764.47|761.59|765.01|762.13|764.47|761.59|0
1655150770000|2022-06-13 20:06:10|764.35|761.47|763.92|761.04|764.35|761.47|763.7|760.82|0
1655150780000|2022-06-13 20:06:20|764.14|761.26|763.26|760.38|764.14|761.26|763.26|760.38|0
1655150790000|2022-06-13 20:06:30|763.04|760.16|763.81|760.93|763.81|760.93|763.04|760.16|0
1655150800000|2022-06-13 20:06:40|763.92|761.04|764.35|761.47|764.35|761.47|763.92|761.04|0
1655150810000|2022-06-13 20:06:50|764.79|761.91|764.79|761.91|764.79|761.91|763.92|761.04|0
1655150820000|2022-06-13 20:07:00|765.23|762.35|765.01|762.13|765.34|762.46|765.01|762.13|0
1655150830000|2022-06-13 20:07:10|765.89|763.01|766.11|763.23|766.11|763.23|765.89|763.01|0
1655150840000|2022-06-13 20:07:20|765.89|763.01|765.89|763.01|766.32|763.44|765.89|763.01|0
1655150850000|2022-06-13 20:07:30|765.67|762.79|765.45|762.57|765.89|763.01|765.45|762.57|0
1655150860000|2022-06-13 20:07:40|765.67|762.79|765.67|762.79|765.67|762.79|765.23|762.35|0
1655150870000|2022-06-13 20:07:50|765.78|762.9|765.23|762.35|765.78|762.9|765.23|762.35|0
1655150880000|2022-06-13 20:08:00|765.45|762.57|765.45|762.57|765.67|762.79|765.45|762.57|0
1655150890000|2022-06-13 20:08:10|765.23|762.35|764.47|761.59|765.23|762.35|764.47|761.59|0
1655150900000|2022-06-13 20:08:20|764.57|761.69|763.92|761.04|764.57|761.69|763.81|760.93|0
1655150910000|2022-06-13 20:08:30|764.35|761.47|763.92|761.04|764.35|761.47|763.92|761.04|0
1655150920000|2022-06-13 20:08:40|764.03|761.15|764.35|761.47|764.35|761.47|763.92|761.04|0
1655150930000|2022-06-13 20:08:50|764.57|761.69|764.57|761.69|764.79|761.91|764.57|761.69|0
1655150940000|2022-06-13 20:09:00|763.7|760.82|763.02|760.62|763.7|760.82|763.02|760.38|0
1655150950000|2022-06-13 20:09:10|762.8|760.4|762.7|760.3|762.8|760.4|762.7|760.3|0
1655150960000|2022-06-13 20:09:20|763.02|760.62|763.02|760.62|763.02|760.62|762.8|760.4|0
1655150970000|2022-06-13 20:09:30|763.24|760.84|762.58|760.18|763.24|760.84|762.58|760.18|0
1655150980000|2022-06-13 20:09:40|762.8|760.4|762.8|760.4|762.8|760.4|762.7|760.3|0
1655150990000|2022-06-13 20:09:50|762.58|760.18|762.26|759.86|762.58|760.18|762.15|759.75|0
1655151000000|2022-06-13 20:10:00|762.15|759.75|763.24|760.84|763.46|761.06|762.15|759.75|0
1655151010000|2022-06-13 20:10:10|763.46|761.06|763.35|760.95|763.46|761.06|763.02|760.62|0
1655151020000|2022-06-13 20:10:20|763.24|760.84|763.02|760.62|763.24|760.84|763.02|760.62|0
1655151030000|2022-06-13 20:10:30|762.8|760.4|762.36|759.96|762.8|760.4|762.36|759.96|0
1655151040000|2022-06-13 20:10:40|762.58|760.18|762.58|760.18|762.8|760.4|762.58|760.18|0
1655151050000|2022-06-13 20:10:50|762.36|759.96|762.8|760.4|762.8|760.4|762.36|759.96|0
1655151060000|2022-06-13 20:11:00|762.91|760.51|762.8|760.4|762.91|760.51|762.8|760.4|0
1655151070000|2022-06-13 20:11:10|762.7|760.3|761.6|759.2|762.7|760.3|761.6|759.2|0
1655151080000|2022-06-13 20:11:20|761.71|759.31|761.71|759.31|761.93|759.53|761.71|759.31|0
1655151090000|2022-06-13 20:11:30|762.26|759.86|761.49|759.09|762.26|759.86|761.49|759.09|0
1655151100000|2022-06-13 20:11:40|761.27|758.87|760.83|758.43|761.49|759.09|760.83|758.43|0
1655151110000|2022-06-13 20:11:50|760.18|757.78|759.96|757.56|760.18|757.78|759.64|757.24|0
1655151120000|2022-06-13 20:12:00|760.07|757.67|759.09|756.69|760.07|757.67|759.09|756.69|0
1655151130000|2022-06-13 20:12:10|758.98|756.58|759.52|757.12|759.52|757.12|758.65|756.25|0
1655151140000|2022-06-13 20:12:20|758.87|756.47|758.43|756.03|758.87|756.47|758.21|755.81|0
1655151150000|2022-06-13 20:12:30|758.21|755.81|758.87|756.47|758.87|756.47|758.21|755.81|0
1655151160000|2022-06-13 20:12:40|759.09|756.69|759.52|757.12|759.74|757.34|758.87|756.47|0
1655151170000|2022-06-13 20:12:50|759.85|757.45|759.74|757.34|760.18|757.78|759.74|757.34|0
1655151180000|2022-06-13 20:13:00|759.85|757.45|759.96|757.56|759.96|757.56|759.09|756.69|0
1655151190000|2022-06-13 20:13:10|760.18|757.78|758.87|756.47|760.18|757.78|758.87|756.47|0
1655151200000|2022-06-13 20:13:20|758.65|756.25|758.65|756.25|758.87|756.47|758.65|756.25|0
1655151210000|2022-06-13 20:13:30|758.87|756.47|759.3|756.9|759.3|756.9|758.65|756.25|0
1655151220000|2022-06-13 20:13:40|759.52|757.12|760.18|757.78|760.18|757.78|759.42|757.02|0
1655151230000|2022-06-13 20:13:50|759.96|757.56|760.4|758|760.4|758|759.85|757.45|0
1655151240000|2022-06-13 20:14:00|759.74|757.34|760.18|757.78|760.51|758.11|759.74|757.34|0
1655151250000|2022-06-13 20:14:10|760.4|758|760.83|758.43|761.49|759.09|760.4|758|0
1655151260000|2022-06-13 20:14:20|760.4|758|761.93|759.53|761.93|759.53|760.4|758|0
1655151270000|2022-06-13 20:14:30|761.82|759.42|763.68|761.28|763.68|761.28|761.82|759.42|0
1655151280000|2022-06-13 20:14:40|763.46|761.06|763.35|760.95|763.46|761.06|763.24|760.84|0
1655151290000|2022-06-13 20:14:50|763.46|761.06|764.11|761.71|764.33|761.93|763.46|761.06|0
1655151310000|2022-06-13 20:15:10|763.66|760.86|763.44|760.64|763.66|760.86|763.44|760.64|0
1655151320000|2022-06-13 20:15:20|763|760.2|763.22|760.42|763.22|760.42|762.78|759.98|0
1655151330000|2022-06-13 20:15:30|762.78|759.98|762.24|759.44|762.78|759.98|762.13|759.33|0
1655151340000|2022-06-13 20:15:40|762.13|759.33|761.91|759.11|762.24|759.44|761.91|759.11|0
1655151350000|2022-06-13 20:15:50|761.58|758.78|762.56|759.76|762.56|759.76|761.58|758.78|0
1655151360000|2022-06-13 20:16:00|762.68|759.88|763.66|760.86|763.66|760.86|762.68|759.88|0
1655151370000|2022-06-13 20:16:10|763.33|760.53|762.78|759.98|763.44|760.64|762.78|759.98|0
1655151380000|2022-06-13 20:16:20|763|760.2|763|760.2|763|760.2|762.89|760.09|0
1655151390000|2022-06-13 20:16:30|762.89|760.09|762.78|759.98|763.22|760.42|762.78|759.98|0
1655151400000|2022-06-13 20:16:40|762.89|760.09|762.68|759.88|762.89|760.09|762.68|759.88|0
1655151410000|2022-06-13 20:16:50|762.78|759.98|762.68|759.88|762.89|760.09|762.68|759.88|0
1655151420000|2022-06-13 20:17:00|762.89|760.09|763.11|760.31|763.11|760.31|762.56|759.76|0
1655151430000|2022-06-13 20:17:10|763.55|760.75|763.55|760.75|763.66|760.86|763.55|760.75|0
1655151440000|2022-06-13 20:17:20|763.66|760.86|764.21|761.41|764.21|761.41|763.44|760.64|0
1655151450000|2022-06-13 20:17:30|764.09|761.29|764.97|762.17|764.97|762.17|764.09|761.29|0
1655151460000|2022-06-13 20:17:40|764.31|761.51|764.97|762.17|765.08|762.28|764.31|761.51|0
1655151470000|2022-06-13 20:17:50|765.19|762.39|764.75|761.95|765.3|762.5|764.75|761.95|0
1655151480000|2022-06-13 20:18:00|764.97|762.17|764.43|761.63|764.97|762.17|764.43|761.63|0
1655151490000|2022-06-13 20:18:10|764.86|762.06|765.74|762.94|765.74|762.94|764.86|762.06|0
1655151500000|2022-06-13 20:18:20|766.06|763.26|766.18|763.38|766.18|763.38|766.06|763.26|0
1655151510000|2022-06-13 20:18:30|766.4|763.6|766.18|763.38|766.4|763.6|766.18|763.38|0
1655151520000|2022-06-13 20:18:40|766.06|763.26|765.74|762.94|766.06|763.26|765.63|762.83|0
1655151530000|2022-06-13 20:18:50|765.52|762.72|764.86|762.06|765.52|762.72|764.75|761.95|0
1655151540000|2022-06-13 20:19:00|764.43|761.63|765.19|762.39|765.19|762.39|764.43|761.63|0
1655151550000|2022-06-13 20:19:10|764.97|762.17|764.53|761.73|764.97|762.17|764.43|761.63|0
1655151560000|2022-06-13 20:19:20|764.43|761.63|763.66|760.86|764.43|761.63|763.66|760.86|0
1655151570000|2022-06-13 20:19:30|763.55|760.75|764.09|761.29|764.09|761.29|763.55|760.75|0
1655151580000|2022-06-13 20:19:40|764.53|761.73|764.97|762.17|764.97|762.17|764.53|761.73|0
1655151590000|2022-06-13 20:19:50|764.86|762.06|764.75|761.95|764.97|762.17|764.75|761.95|0
1655151600000|2022-06-13 20:20:00|764.97|762.17|764.97|762.17|764.97|762.17|764.97|762.17|0
1655151610000|2022-06-13 20:20:10|764.53|761.73|764.64|761.84|764.64|761.84|764.53|761.73|0
1655151620000|2022-06-13 20:20:20|764.75|761.95|764.75|761.95|764.75|761.95|764.75|761.95|0
1655151630000|2022-06-13 20:20:30|764.97|762.17|765.52|762.72|765.52|762.72|764.97|762.17|0
1655151640000|2022-06-13 20:20:40|765.62|762.82|765.96|763.16|766.4|763.6|765.62|762.82|0
1655151650000|2022-06-13 20:20:50|766.18|763.38|765.41|762.61|766.18|763.38|765.41|762.61|0
1655151660000|2022-06-13 20:21:00|765.52|762.72|765.74|762.94|765.74|762.94|765.52|762.72|0
1655151670000|2022-06-13 20:21:10|765.62|762.82|766.5|763.7|766.72|763.92|765.62|762.82|0
1655151680000|2022-06-13 20:21:20|766.83|764.03|766.61|763.81|766.83|764.03|766.61|763.81|0
1655151690000|2022-06-13 20:21:30|766.72|763.92|766.18|763.38|767.05|764.25|766.18|763.38|0
1655151700000|2022-06-13 20:21:40|766.28|763.48|766.5|763.7|766.5|763.7|766.18|763.38|0
1655151710000|2022-06-13 20:21:50|766.72|763.92|766.18|763.38|766.72|763.92|766.18|763.38|0
1655151720000|2022-06-13 20:22:00|766.4|763.6|766.72|763.92|766.72|763.92|766.4|763.6|0
1655151730000|2022-06-13 20:22:10|766.61|763.81|766.5|763.7|766.61|763.81|766.5|763.7|0
1655151740000|2022-06-13 20:22:20|766.61|763.81|766.61|763.81|766.72|763.92|766.28|763.48|0
1655151750000|2022-06-13 20:22:30|766.4|763.6|765.96|763.16|766.4|763.6|765.96|763.16|0
1655151760000|2022-06-13 20:22:40|765.84|763.04|766.06|763.26|766.06|763.26|765.84|763.04|0
1655151770000|2022-06-13 20:22:50|766.18|763.38|766.61|763.81|766.61|763.81|766.18|763.38|0
1655151780000|2022-06-13 20:23:00|766.72|763.92|766.61|763.81|766.72|763.92|766.5|763.7|0
1655151790000|2022-06-13 20:23:10|767.05|764.25|767.05|764.25|767.05|764.25|767.05|764.25|0
1655151800000|2022-06-13 20:23:20|767.27|764.47|767.05|764.25|767.27|764.47|767.05|764.25|0
1655151810000|2022-06-13 20:23:30|765.96|763.16|767.05|764.25|767.05|764.25|765.96|763.16|0
1655151820000|2022-06-13 20:23:40|766.94|764.14|766.28|763.48|766.94|764.14|766.28|763.48|0
1655151830000|2022-06-13 20:23:50|766.39|763.59|767.05|764.25|767.05|764.25|766.39|763.59|0
1655151850000|2022-06-13 20:24:10|767.38|764.58|768.03|765.23|768.03|765.23|767.38|764.58|0
1655151860000|2022-06-13 20:24:20|767.81|765.01|767.6|764.8|767.81|765.01|767.6|764.8|0
1655151870000|2022-06-13 20:24:30|767.71|764.91|767.49|764.69|767.71|764.91|767.49|764.69|0
1655151880000|2022-06-13 20:24:40|768.15|765.35|768.37|765.57|768.37|765.57|768.03|765.23|0
1655151890000|2022-06-13 20:24:50|768.69|765.89|768.47|765.67|768.69|765.89|768.37|765.57|0
1655151900000|2022-06-13 20:25:00|768.69|765.89|768.25|765.45|768.69|765.89|768.25|765.45|0
1655151910000|2022-06-13 20:25:10|768.03|765.23|767.71|764.91|768.15|765.35|767.71|764.91|0
1655151920000|2022-06-13 20:25:20|767.93|765.13|768.25|765.45|768.47|765.67|767.93|765.13|0
1655151930000|2022-06-13 20:25:30|768.47|765.67|768.81|766.01|768.81|766.01|768.47|765.67|0
1655151940000|2022-06-13 20:25:40|768.91|766.11|769.13|766.33|769.13|766.33|768.69|765.89|0
1655151950000|2022-06-13 20:25:50|768.81|766.01|769.13|766.33|769.13|766.33|768.81|766.01|0
1655151960000|2022-06-13 20:26:00|768.91|766.11|768.81|766.01|768.91|766.11|768.69|765.89|0
1655151970000|2022-06-13 20:26:10|768.91|766.11|768.47|765.67|769.13|766.33|768.47|765.67|0
1655151980000|2022-06-13 20:26:20|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1655151990000|2022-06-13 20:26:30|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1655152000000|2022-06-13 20:26:40|768.81|766.01|768.47|765.67|768.81|766.01|768.47|765.67|0
1655152010000|2022-06-13 20:26:50|768.91|766.11|768.69|765.89|769.02|766.22|768.69|765.89|0
1655152020000|2022-06-13 20:27:00|768.81|766.01|768.15|765.35|768.81|766.01|767.93|765.13|0
1655152030000|2022-06-13 20:27:10|768.03|765.23|768.15|765.35|768.15|765.35|767.81|765.01|0
1655152050000|2022-06-13 20:27:30|768.25|765.45|767.81|765.01|768.25|765.45|767.81|765.01|0
1655152060000|2022-06-13 20:27:40|768.03|765.23|767.81|765.01|768.03|765.23|767.81|765.01|0
1655152070000|2022-06-13 20:27:50|767.93|765.13|767.49|764.69|767.93|765.13|767.49|764.69|0
1655152080000|2022-06-13 20:28:00|766.28|763.48|765.84|763.04|766.28|763.48|765.84|763.04|0
1655152090000|2022-06-13 20:28:10|765.4|762.6|766.06|763.26|766.06|763.26|765.4|762.6|0
1655152100000|2022-06-13 20:28:20|766.28|763.48|766.94|764.14|766.94|764.14|766.17|763.37|0
1655152110000|2022-06-13 20:28:30|767.38|764.58|766.83|764.03|767.38|764.58|766.83|764.03|0
1655152120000|2022-06-13 20:28:40|766.72|763.92|767.05|764.25|767.05|764.25|766.61|763.81|0
1655152130000|2022-06-13 20:28:50|766.72|763.92|766.83|764.03|766.83|764.03|766.72|763.92|0
1655152140000|2022-06-13 20:29:00|766.72|763.92|767.05|764.25|767.05|764.25|766.72|763.92|0
1655152150000|2022-06-13 20:29:10|766.5|763.7|766.72|763.92|766.72|763.92|766.5|763.7|0
1655152160000|2022-06-13 20:29:20|766.61|763.81|766.72|763.92|766.72|763.92|766.61|763.81|0
1655152170000|2022-06-13 20:29:30|766.83|764.03|766.61|763.81|766.83|764.03|766.61|763.81|0
1655152180000|2022-06-13 20:29:40|766.17|763.37|766.28|763.48|766.28|763.48|766.17|763.37|0
1655152190000|2022-06-13 20:29:50|766.17|763.37|766.06|763.26|766.17|763.37|766.06|763.26|0
1655152200000|2022-06-13 20:30:00|765.84|763.04|765.4|762.6|765.84|763.04|765.4|762.6|0
1655152210000|2022-06-13 20:30:10|765.18|762.38|764.97|762.17|765.18|762.38|764.97|762.17|0
1655152220000|2022-06-13 20:30:20|765.18|762.38|763.22|760.42|765.18|762.38|763.22|760.42|0
1655152230000|2022-06-13 20:30:30|763.11|760.31|763.55|760.75|763.65|760.85|763.11|760.31|0
1655152240000|2022-06-13 20:30:40|763.43|760.63|763|760.2|763.43|760.63|763|760.2|0
1655152250000|2022-06-13 20:30:50|762.89|760.09|763.43|760.63|763.43|760.63|762.89|760.09|0
1655152260000|2022-06-13 20:31:00|763.77|760.97|764.75|761.95|764.86|762.06|763.77|760.97|0
1655152270000|2022-06-13 20:31:10|765.08|762.28|765.52|762.72|765.52|762.72|765.08|762.28|0
1655152280000|2022-06-13 20:31:20|764.86|762.06|765.4|762.6|765.4|762.6|764.86|762.06|0
1655152290000|2022-06-13 20:31:30|765.52|762.72|765.62|762.82|765.62|762.82|765.52|762.72|0
1655152300000|2022-06-13 20:31:40|765.52|762.72|764.53|761.73|765.52|762.72|764.53|761.73|0
1655152310000|2022-06-13 20:31:50|764.97|762.17|764.53|761.73|764.97|762.17|764.31|761.51|0
1655152320000|2022-06-13 20:32:00|764.64|761.84|764.31|761.51|764.64|761.84|764.31|761.51|0
1655152330000|2022-06-13 20:32:10|763.55|760.75|763.77|760.97|763.77|760.97|763.22|760.42|0
1655152340000|2022-06-13 20:32:20|763.87|761.07|763.33|760.53|763.87|761.07|763.22|760.42|0
1655152350000|2022-06-13 20:32:30|763.22|760.42|763.11|760.31|763.22|760.42|763.11|760.31|0
1655152360000|2022-06-13 20:32:40|763|760.2|762.78|759.98|763|760.2|762.78|759.98|0
1655152370000|2022-06-13 20:32:50|762.89|760.09|763.43|760.63|763.43|760.63|762.78|759.98|0
1655152380000|2022-06-13 20:33:00|763.55|760.75|763.87|761.07|763.98|761.18|763.55|760.75|0
1655152390000|2022-06-13 20:33:10|763.98|761.18|763.87|761.07|763.98|761.18|763.77|760.97|0
1655152400000|2022-06-13 20:33:20|763.98|761.18|763.21|760.41|763.98|761.18|763.21|760.41|0
1655152410000|2022-06-13 20:33:30|762.89|760.09|763.21|760.41|763.21|760.41|762.89|760.09|0
1655152420000|2022-06-13 20:33:40|763.11|760.31|763.21|760.41|763.21|760.41|763.11|760.31|0
1655152430000|2022-06-13 20:33:50|763.11|760.31|763.21|760.41|763.21|760.41|763.11|760.31|0
1655152440000|2022-06-13 20:34:00|763.65|760.85|763.98|761.18|763.98|761.18|763.65|760.85|0
1655152460000|2022-06-13 20:34:20|763.77|760.97|763.87|761.07|763.87|761.07|763.77|760.97|0
1655152470000|2022-06-13 20:34:30|763.65|760.85|763.87|761.07|763.87|761.07|763.65|760.85|0
1655152490000|2022-06-13 20:34:50|764.09|761.29|763.77|760.97|764.09|761.29|763.77|760.97|0
1655152500000|2022-06-13 20:35:00|763.98|761.18|764.96|762.16|764.96|762.16|763.98|761.18|0
1655152510000|2022-06-13 20:35:10|765.18|762.38|764.64|761.84|765.18|762.38|764.64|761.84|0
1655152520000|2022-06-13 20:35:20|764.75|761.95|764.96|762.16|764.96|762.16|764.75|761.95|0
1655152530000|2022-06-13 20:35:30|764.86|762.06|764.86|762.06|765.08|762.28|764.75|761.95|0
1655152540000|2022-06-13 20:35:40|764.75|761.95|764.96|762.16|764.96|762.16|764.42|761.62|0
1655152550000|2022-06-13 20:35:50|765.08|762.28|764.86|762.06|765.08|762.28|764.86|762.06|0
1655152560000|2022-06-13 20:36:00|764.96|762.16|764.42|761.62|764.96|762.16|764.42|761.62|0
1655152570000|2022-06-13 20:36:10|764.53|761.73|764.53|761.73|764.64|761.84|764.53|761.73|0
1655152580000|2022-06-13 20:36:20|764.31|761.51|764.31|761.51|764.31|761.51|763.87|761.07|0
1655152590000|2022-06-13 20:36:30|764.09|761.29|764.09|761.29|764.2|761.4|764.09|761.29|0
1655152600000|2022-06-13 20:36:40|763.98|761.18|763.98|761.18|763.98|761.18|763.98|761.18|0
1655152610000|2022-06-13 20:36:50|763.87|761.07|763.87|761.07|764.31|761.51|763.87|761.07|0
1655152620000|2022-06-13 20:37:00|763.33|760.53|763.55|760.75|763.55|760.75|763.33|760.53|0
1655152630000|2022-06-13 20:37:10|764.09|761.29|763.77|760.97|764.09|761.29|763.77|760.97|0
1655152640000|2022-06-13 20:37:20|763.98|761.18|763.77|760.97|763.98|761.18|763.77|760.97|0
1655152650000|2022-06-13 20:37:30|763.98|761.18|763.55|760.75|763.98|761.18|763.55|760.75|0
1655152660000|2022-06-13 20:37:40|763.43|760.63|763.21|760.41|763.43|760.63|763.11|760.31|0
1655152670000|2022-06-13 20:37:50|763.43|760.63|763.43|760.63|763.43|760.63|763.43|760.63|0
1655152680000|2022-06-13 20:38:00|763.21|760.41|763.21|760.41|763.21|760.41|763.21|760.41|0
1655152700000|2022-06-13 20:38:20|763.43|760.63|763.43|760.63|763.43|760.63|763.21|760.41|0
1655152710000|2022-06-13 20:38:30|763.55|760.75|763.21|760.41|763.55|760.75|763.21|760.41|0
1655152720000|2022-06-13 20:38:40|763.43|760.63|763.43|760.63|763.43|760.63|763.43|760.63|0
1655152730000|2022-06-13 20:38:50|763.21|760.41|763.43|760.63|763.43|760.63|763.21|760.41|0
1655152740000|2022-06-13 20:39:00|763.11|760.31|762.89|760.09|763.11|760.31|762.78|759.98|0
1655152750000|2022-06-13 20:39:10|762.12|759.32|762.23|759.43|762.45|759.65|762.12|759.32|0
1655152760000|2022-06-13 20:39:20|762.34|759.54|762.23|759.43|762.34|759.54|762.23|759.43|0
1655152770000|2022-06-13 20:39:30|762.02|759.22|761.9|759.1|762.02|759.22|761.9|759.1|0
1655152780000|2022-06-13 20:39:40|760.92|758.12|761.03|758.23|761.03|758.23|760.81|758.01|0
1655152790000|2022-06-13 20:39:50|761.36|758.56|761.25|758.45|761.36|758.56|761.25|758.45|0
1655152800000|2022-06-13 20:40:00|761.46|758.66|761.03|758.23|761.46|758.66|761.03|758.23|0
1655152810000|2022-06-13 20:40:10|760.81|758.01|761.14|758.34|761.14|758.34|760.81|758.01|0
1655152820000|2022-06-13 20:40:20|761.03|758.23|762.12|759.32|762.12|759.32|761.03|758.23|0
1655152830000|2022-06-13 20:40:30|761.68|758.88|762.12|759.32|762.12|759.32|761.68|758.88|0
1655152840000|2022-06-13 20:40:40|761.68|758.88|761.46|758.66|761.68|758.88|761.46|758.66|0
1655152850000|2022-06-13 20:40:50|761.68|758.88|761.46|758.66|762.12|759.32|761.46|758.66|0
1655152860000|2022-06-13 20:41:00|761.03|758.23|760.59|757.79|761.14|758.34|760.59|757.79|0
1655152870000|2022-06-13 20:41:10|760.81|758.01|761.14|758.34|761.14|758.34|760.81|758.01|0
1655152880000|2022-06-13 20:41:20|761.46|758.66|761.25|758.45|761.46|758.66|761.25|758.45|0
1655152890000|2022-06-13 20:41:30|761.46|758.66|761.25|758.45|761.46|758.66|761.25|758.45|0
1655152900000|2022-06-13 20:41:40|761.36|758.56|761.68|758.88|761.68|758.88|761.36|758.56|0
1655152910000|2022-06-13 20:41:50|762.12|759.32|762.12|759.32|762.12|759.32|761.8|759|0
1655152920000|2022-06-13 20:42:00|761.8|759|761.03|758.23|761.8|759|761.03|758.23|0
1655152930000|2022-06-13 20:42:10|760.49|757.69|761.03|758.23|761.03|758.23|760.49|757.69|0
1655152940000|2022-06-13 20:42:20|761.9|759.1|761.46|758.66|762.45|759.65|760.92|758.12|0
1655152950000|2022-06-13 20:42:30|761.9|759.1|761.36|758.56|761.9|759.1|761.36|758.56|0
1655152960000|2022-06-13 20:42:40|761.68|758.88|761.25|758.45|761.68|758.88|761.25|758.45|0
1655152970000|2022-06-13 20:42:50|761.9|759.1|761.58|758.78|761.9|759.1|761.58|758.78|0
1655152980000|2022-06-13 20:43:00|761.25|758.45|761.46|758.66|761.68|758.88|761.25|758.45|0
1655152990000|2022-06-13 20:43:10|761.58|758.78|761.68|758.88|761.8|759|761.58|758.78|0
1655153000000|2022-06-13 20:43:20|761.8|759|762.23|759.43|762.23|759.43|761.8|759|0
1655153010000|2022-06-13 20:43:30|762.01|759.21|761.8|759|762.01|759.21|761.8|759|0
1655153020000|2022-06-13 20:43:40|761.9|759.1|760.37|757.57|762.34|759.54|760.37|757.57|0
1655153030000|2022-06-13 20:43:50|761.58|758.78|761.46|758.66|761.58|758.78|761.46|758.66|0
1655153040000|2022-06-13 20:44:00|761.03|758.23|761.25|758.45|761.36|758.56|761.03|758.23|0
1655153050000|2022-06-13 20:44:10|761.58|758.78|761.36|758.56|761.58|758.78|761.36|758.56|0
1655153060000|2022-06-13 20:44:20|761.25|758.45|761.03|758.23|761.25|758.45|761.03|758.23|0
1655153070000|2022-06-13 20:44:30|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1655153080000|2022-06-13 20:44:40|760.92|758.12|760.7|757.9|760.92|758.12|760.48|757.68|0
1655153090000|2022-06-13 20:44:50|761.36|758.56|761.25|758.45|761.36|758.56|761.25|758.45|0
1655153100000|2022-06-13 20:45:00|761.03|758.23|761.9|759.1|761.9|759.1|761.03|758.23|0
1655153110000|2022-06-13 20:45:10|762.12|759.32|762.23|759.43|762.23|759.43|762.12|759.32|0
1655153120000|2022-06-13 20:45:20|762.12|759.32|761.36|758.56|762.12|759.32|761.25|758.45|0
1655153130000|2022-06-13 20:45:30|761.25|758.45|761.03|758.23|761.25|758.45|761.03|758.23|0
1655153140000|2022-06-13 20:45:40|760.92|758.12|760.92|758.12|760.92|758.12|760.81|758.01|0
1655153150000|2022-06-13 20:45:50|761.14|758.34|761.58|758.78|761.58|758.78|761.14|758.34|0
1655153160000|2022-06-13 20:46:00|761.68|758.88|761.36|758.56|761.8|759|761.36|758.56|0
1655153170000|2022-06-13 20:46:10|761.24|758.44|761.03|758.23|761.24|758.44|761.03|758.23|0
1655153180000|2022-06-13 20:46:20|761.14|758.34|761.36|758.56|761.46|758.66|760.92|758.12|0
1655153190000|2022-06-13 20:46:30|761.24|758.44|761.03|758.23|761.24|758.44|761.03|758.23|0
1655153200000|2022-06-13 20:46:40|760.81|758.01|760.81|758.01|760.81|758.01|760.81|758.01|0
1655153210000|2022-06-13 20:46:50|760.92|758.12|760.81|758.01|760.92|758.12|760.81|758.01|0
1655153220000|2022-06-13 20:47:00|760.48|757.68|760.48|757.68|760.59|757.79|760.37|757.57|0
1655153230000|2022-06-13 20:47:10|760.81|758.01|761.03|758.23|761.24|758.44|760.7|757.9|0
1655153240000|2022-06-13 20:47:20|761.14|758.34|761.03|758.23|761.14|758.34|761.03|758.23|0
1655153250000|2022-06-13 20:47:30|760.7|757.9|760.59|757.79|760.7|757.9|760.59|757.79|0
1655153260000|2022-06-13 20:47:40|760.7|757.9|760.59|757.79|760.7|757.9|760.59|757.79|0
1655153270000|2022-06-13 20:47:50|760.81|758.01|760.7|757.9|760.81|758.01|760.59|757.79|0
1655153280000|2022-06-13 20:48:00|760.59|757.79|760.7|757.9|760.7|757.9|760.59|757.79|0
1655153290000|2022-06-13 20:48:10|760.59|757.79|760.15|757.35|760.59|757.79|760.15|757.35|0
1655153300000|2022-06-13 20:48:20|760.27|757.47|760.27|757.47|760.48|757.68|760.27|757.47|0
1655153310000|2022-06-13 20:48:30|760.37|757.57|760.15|757.35|760.37|757.57|760.15|757.35|0
1655153320000|2022-06-13 20:48:40|760.27|757.47|760.15|757.35|760.27|757.47|760.15|757.35|0
1655153330000|2022-06-13 20:48:50|760.27|757.47|760.48|757.68|760.48|757.68|760.05|757.25|0
1655153340000|2022-06-13 20:49:00|760.7|757.9|761.79|758.99|761.79|758.99|760.7|757.9|0
1655153350000|2022-06-13 20:49:10|761.68|758.88|762.01|759.21|762.01|759.21|761.68|758.88|0
1655153360000|2022-06-13 20:49:20|761.68|758.88|762.12|759.32|762.12|759.32|761.68|758.88|0
1655153370000|2022-06-13 20:49:30|762.23|759.43|762.34|759.54|762.34|759.54|762.23|759.43|0
1655153380000|2022-06-13 20:49:40|762.77|759.97|762.77|759.97|762.77|759.97|762.56|759.76|0
1655153390000|2022-06-13 20:49:50|762.34|759.54|762.56|759.76|762.56|759.76|762.34|759.54|0
1655153400000|2022-06-13 20:50:00|762.67|759.87|762.56|759.76|762.67|759.87|762.56|759.76|0
1655153410000|2022-06-13 20:50:10|762.67|759.87|762.67|759.87|762.67|759.87|762.67|759.87|0
1655153420000|2022-06-13 20:50:20|762.77|759.97|762.56|759.76|762.77|759.97|762.56|759.76|0
1655153430000|2022-06-13 20:50:30|762.77|759.97|762.23|759.43|762.77|759.97|762.12|759.32|0
1655153440000|2022-06-13 20:50:40|762.12|759.32|762.12|759.32|762.56|759.76|762.12|759.32|0
1655153450000|2022-06-13 20:50:50|761.9|759.1|761.9|759.1|761.9|759.1|761.68|758.88|0
1655153460000|2022-06-13 20:51:00|762.67|759.87|762.77|759.97|762.77|759.97|762.67|759.87|0
1655153470000|2022-06-13 20:51:10|762.89|760.09|763.43|760.63|763.43|760.63|762.77|759.97|0
1655153480000|2022-06-13 20:51:20|763.21|760.41|763.21|760.41|763.21|760.41|763.21|760.41|0
1655153490000|2022-06-13 20:51:30|762.99|760.19|763.65|760.85|763.65|760.85|762.99|760.19|0
1655153500000|2022-06-13 20:51:40|763.43|760.63|763.54|760.74|763.54|760.74|763.43|760.63|0
1655153510000|2022-06-13 20:51:50|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1655153520000|2022-06-13 20:52:00|763.54|760.74|763.65|760.85|763.76|760.96|763.54|760.74|0
1655153530000|2022-06-13 20:52:10|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1655153540000|2022-06-13 20:52:20|763.87|761.07|763.98|761.18|763.98|761.18|763.87|761.07|0
1655153550000|2022-06-13 20:52:30|764.09|761.29|763.76|760.96|764.2|761.4|763.76|760.96|0
1655153560000|2022-06-13 20:52:40|763.98|761.18|763.98|761.18|763.98|761.18|763.87|761.07|0
1655153570000|2022-06-13 20:52:50|763.87|761.07|762.89|760.09|763.87|761.07|762.89|760.09|0
1655153580000|2022-06-13 20:53:00|762.77|759.97|762.67|759.87|762.77|759.97|762.45|759.65|0
1655153590000|2022-06-13 20:53:10|762.55|759.75|762.89|760.09|762.89|760.09|762.55|759.75|0
1655153600000|2022-06-13 20:53:20|763.32|760.52|763.32|760.52|763.32|760.52|763.32|760.52|0
1655153610000|2022-06-13 20:53:30|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1655153620000|2022-06-13 20:53:40|763.43|760.63|763.65|760.85|763.65|760.85|763.43|760.63|0
1655153630000|2022-06-13 20:53:50|763.54|760.74|763.43|760.63|763.76|760.96|763.43|760.63|0
1655153640000|2022-06-13 20:54:00|763.54|760.74|763.98|761.18|763.98|761.18|763.54|760.74|0
1655153650000|2022-06-13 20:54:10|763.43|760.63|763.43|760.63|763.43|760.63|763.43|760.63|0
1655153660000|2022-06-13 20:54:20|763.65|760.85|762.89|760.09|763.76|760.96|762.89|760.09|0
1655153670000|2022-06-13 20:54:30|763.76|760.96|763.21|760.41|763.76|760.96|763.21|760.41|0
1655153680000|2022-06-13 20:54:40|762.89|760.09|761.9|759.1|762.89|760.09|761.9|759.1|0
1655153690000|2022-06-13 20:54:50|761.68|758.88|762.01|759.21|762.01|759.21|761.58|758.78|0
1655153700000|2022-06-13 20:55:00|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1655153710000|2022-06-13 20:55:10|761.68|758.88|761.58|758.78|761.68|758.88|761.58|758.78|0
1655153720000|2022-06-13 20:55:20|761.46|758.66|762.45|759.65|762.45|759.65|761.46|758.66|0
1655153730000|2022-06-13 20:55:30|762.12|759.32|762.23|759.43|762.23|759.43|762.12|759.32|0
1655153740000|2022-06-13 20:55:40|762.34|759.54|762.12|759.32|762.34|759.54|762.12|759.32|0
1655153750000|2022-06-13 20:55:50|762.23|759.43|762.01|759.21|762.34|759.54|762.01|759.21|0
1655153760000|2022-06-13 20:56:00|761.9|759.1|762.67|759.87|762.67|759.87|761.9|759.1|0
1655153770000|2022-06-13 20:56:10|762.77|759.97|763.11|760.31|763.11|760.31|762.67|759.87|0
1655153780000|2022-06-13 20:56:20|763.21|760.41|763.43|760.63|763.43|760.63|763.21|760.41|0
1655153790000|2022-06-13 20:56:30|763.54|760.74|764.09|761.29|764.09|761.29|763.54|760.74|0
1655153800000|2022-06-13 20:56:40|763.87|761.07|763.43|760.63|763.87|761.07|763.43|760.63|0
1655153810000|2022-06-13 20:56:50|763.54|760.74|764.3|761.5|764.3|761.5|763.54|760.74|0
1655153820000|2022-06-13 20:57:00|764.2|761.4|763.54|760.74|764.3|761.5|763.54|760.74|0
1655153830000|2022-06-13 20:57:10|763.76|760.96|764.86|762.06|764.86|762.06|763.76|760.96|0
1655153850000|2022-06-13 20:57:30|764.74|761.94|764.74|761.94|764.74|761.94|764.74|761.94|0
1655153860000|2022-06-13 20:57:40|764.64|761.84|763.76|760.96|764.64|761.84|763.76|760.96|0
1655153870000|2022-06-13 20:57:50|763.65|760.85|763.76|760.96|763.76|760.96|763.65|760.85|0
1655153880000|2022-06-13 20:58:00|763.65|760.85|763.87|761.07|763.87|761.07|763.65|760.85|0
1655153890000|2022-06-13 20:58:10|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1655153900000|2022-06-13 20:58:20|763.65|760.85|763.43|760.63|763.65|760.85|763.43|760.63|0
1655153910000|2022-06-13 20:58:30|763.65|760.85|763.43|760.63|763.65|760.85|763.43|760.63|0
1655153920000|2022-06-13 20:58:40|763.76|760.96|763.21|760.41|764.3|761.5|763.21|760.41|0
1655153930000|2022-06-13 20:58:50|763.87|761.07|763.87|761.07|763.87|761.07|763.65|760.85|0
1655153940000|2022-06-13 20:59:00|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1655153950000|2022-06-13 20:59:10|763.76|760.96|764.08|761.28|764.08|761.28|763.65|760.85|0
1655153960000|2022-06-13 20:59:20|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1655153970000|2022-06-13 20:59:30|762.99|760.19|762.99|760.19|762.99|760.19|762.77|759.97|0
1655153980000|2022-06-13 20:59:40|762.77|759.97|763.21|760.41|763.21|760.41|762.55|759.75|0
1655153990000|2022-06-13 20:59:50|763.1|760.3|762.67|759.87|763.1|760.3|762.67|759.87|0
1655154000000|2022-06-13 21:00:00|762.68|759.88|762.68|759.88|762.68|759.88|762.68|759.88|0
1655154010000|2022-06-13 21:00:10|762.43|759.63|762.43|759.63|762.43|759.63|762.43|759.63|0
1655154020000|2022-06-13 21:00:20|762.36|759.56|762.4|759.6|762.4|759.6|762.36|759.56|0
1655154040000|2022-06-13 21:00:40|762.36|759.56|762.68|759.88|762.68|759.88|762.36|759.56|0
1655154060000|2022-06-13 21:01:00|762.43|759.63|762.68|759.88|762.68|759.88|762.43|759.63|0
1655154070000|2022-06-13 21:01:10|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1655154090000|2022-06-13 21:01:30|762.62|759.82|762.72|759.92|762.72|759.92|762.62|759.82|0
1655154100000|2022-06-13 21:01:40|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1655154120000|2022-06-13 21:02:00|762.72|759.92|762.78|759.98|762.78|759.98|762.72|759.92|0
1655154130000|2022-06-13 21:02:10|762.97|760.17|762.97|760.17|762.97|760.17|762.97|760.17|0
1655154210000|2022-06-13 21:03:30|763.13|760.33|763.13|760.33|763.13|760.33|763.13|760.33|0
1655154220000|2022-06-13 21:03:40|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1655154240000|2022-06-13 21:04:00|763.32|760.52|763.32|760.52|763.32|760.52|763.32|760.52|0
1655154260000|2022-06-13 21:04:20|763.29|760.49|763.32|760.52|763.32|760.52|763.29|760.49|0
1655154270000|2022-06-13 21:04:30|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1655154280000|2022-06-13 21:04:40|763.26|760.46|763.26|760.46|763.26|760.46|763.26|760.46|0
1655154290000|2022-06-13 21:04:50|763.19|760.39|763.19|760.39|763.19|760.39|763.19|760.39|0
1655154330000|2022-06-13 21:05:30|763.26|760.46|763.26|760.46|763.26|760.46|763.26|760.46|0
1655154430000|2022-06-13 21:07:10|762.94|760.14|762.94|760.14|762.94|760.14|762.94|760.14|0
1655154440000|2022-06-13 21:07:20|762.81|760.01|762.81|760.01|762.81|760.01|762.81|760.01|0
1655154460000|2022-06-13 21:07:40|762.94|760.14|762.94|760.14|762.94|760.14|762.94|760.14|0
1655154480000|2022-06-13 21:08:00|762.9|760.1|762.94|760.14|762.94|760.14|762.9|760.1|0
1655154490000|2022-06-13 21:08:10|762.55|759.75|762.55|759.75|762.55|759.75|762.55|759.75|0
1655154510000|2022-06-13 21:08:30|762.64|759.84|763.02|760.22|763.02|760.22|762.64|759.84|0
1655154560000|2022-06-13 21:09:20|763.11|760.31|763.2|760.4|763.2|760.4|763.11|760.31|0
1655154570000|2022-06-13 21:09:30|762.85|760.05|762.85|760.05|762.88|760.08|762.85|760.05|0
1655154580000|2022-06-13 21:09:40|762.81|760.01|762.81|760.01|762.81|760.01|762.81|760.01|0
1655154600000|2022-06-13 21:10:00|763.1|760.3|763.07|760.27|763.1|760.3|763.07|760.27|0
1655154610000|2022-06-13 21:10:10|763.04|760.24|763.04|760.24|763.04|760.24|763.04|760.24|0
1655154620000|2022-06-13 21:10:20|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1655154660000|2022-06-13 21:11:00|763.1|760.3|762.79|759.99|763.1|760.3|762.79|759.99|0
1655154680000|2022-06-13 21:11:20|762.85|760.05|762.88|760.08|762.88|760.08|762.85|760.05|0
1655154690000|2022-06-13 21:11:30|763.1|760.3|763.1|760.3|763.1|760.3|763.1|760.3|0
1655154700000|2022-06-13 21:11:40|763.01|760.21|763.01|760.21|763.01|760.21|763.01|760.21|0
1655154710000|2022-06-13 21:11:50|762.69|759.89|762.72|759.92|762.72|759.92|762.69|759.89|0
1655154720000|2022-06-13 21:12:00|762.69|759.89|762.69|759.89|762.69|759.89|762.69|759.89|0
1655154740000|2022-06-13 21:12:20|762.75|759.95|762.75|759.95|762.75|759.95|762.75|759.95|0
1655154750000|2022-06-13 21:12:30|762.79|759.99|763.01|760.21|763.01|760.21|762.79|759.99|0
1655154760000|2022-06-13 21:12:40|762.91|760.11|762.85|760.05|762.91|760.11|762.79|759.99|0
1655154770000|2022-06-13 21:12:50|762.75|759.95|762.75|759.95|762.75|759.95|762.75|759.95|0
1655154780000|2022-06-13 21:13:00|763.1|760.3|763.14|760.34|763.14|760.34|763.1|760.3|0
1655154790000|2022-06-13 21:13:10|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1655154830000|2022-06-13 21:13:50|763.39|760.59|763.26|760.46|763.39|760.59|763.26|760.46|0
1655154840000|2022-06-13 21:14:00|763.39|760.59|763.39|760.59|763.39|760.59|763.39|760.59|0
1655154850000|2022-06-13 21:14:10|763.55|760.75|763.55|760.75|763.55|760.75|763.55|760.75|0
1655154860000|2022-06-13 21:14:20|763.39|760.59|763.36|760.56|763.39|760.59|763.36|760.56|0
1655154870000|2022-06-13 21:14:30|763.35|760.55|763.52|760.72|763.52|760.72|763.35|760.55|0
1655154880000|2022-06-13 21:14:40|763.35|760.55|763.35|760.55|763.35|760.55|763.35|760.55|0
1655154890000|2022-06-13 21:14:50|763.39|760.59|763.33|760.53|763.39|760.59|763.33|760.53|0
1655154900000|2022-06-13 21:15:00|763.2|760.4|763.1|760.3|763.2|760.4|763.1|760.3|0
1655154930000|2022-06-13 21:15:30|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1655154960000|2022-06-13 21:16:00|763.1|760.3|763.1|760.3|763.1|760.3|763.1|760.3|0
1655154970000|2022-06-13 21:16:10|763.14|760.34|763.14|760.34|763.14|760.34|763.14|760.34|0
1655154980000|2022-06-13 21:16:20|763.16|760.36|763.16|760.36|763.16|760.36|763.16|760.36|0
1655154990000|2022-06-13 21:16:30|763.1|760.3|762.94|760.14|763.1|760.3|762.94|760.14|0
1655155000000|2022-06-13 21:16:40|762.88|760.08|762.85|760.05|762.88|760.08|762.85|760.05|0
1655155020000|2022-06-13 21:17:00|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1655155030000|2022-06-13 21:17:10|762.85|760.05|762.79|759.99|762.85|760.05|762.79|759.99|0
1655155040000|2022-06-13 21:17:20|762.59|759.79|762.79|759.99|762.79|759.99|762.59|759.79|0
1655155050000|2022-06-13 21:17:30|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1655155060000|2022-06-13 21:17:40|762.88|760.08|762.81|760.01|762.88|760.08|762.72|759.92|0
1655155070000|2022-06-13 21:17:50|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1655155080000|2022-06-13 21:18:00|762.81|760.01|762.81|760.01|762.81|760.01|762.81|760.01|0
1655155150000|2022-06-13 21:19:10|762.79|759.99|762.79|759.99|762.79|759.99|762.79|759.99|0
1655155220000|2022-06-13 21:20:20|762.85|760.05|762.85|760.05|762.85|760.05|762.79|759.99|0
1655155230000|2022-06-13 21:20:30|762.69|759.89|762.69|759.89|762.69|759.89|762.69|759.89|0
1655155250000|2022-06-13 21:20:50|762.79|759.99|762.85|760.05|762.85|760.05|762.79|759.99|0
1655155270000|2022-06-13 21:21:10|762.88|760.08|762.88|760.08|762.88|760.08|762.88|760.08|0
1655155280000|2022-06-13 21:21:20|762.81|760.01|762.91|760.11|762.91|760.11|762.81|760.01|0
1655155290000|2022-06-13 21:21:30|763|760.2|763|760.2|763|760.2|763|760.2|0
1655155300000|2022-06-13 21:21:40|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655155340000|2022-06-13 21:22:20|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1655155350000|2022-06-13 21:22:30|761.99|759.19|761.99|759.19|761.99|759.19|761.99|759.19|0
1655155370000|2022-06-13 21:22:50|761.93|759.13|761.93|759.13|761.93|759.13|761.93|759.13|0
1655155380000|2022-06-13 21:23:00|761.99|759.19|761.99|759.19|761.99|759.19|761.99|759.19|0
1655155390000|2022-06-13 21:23:10|761.93|759.13|761.99|759.19|761.99|759.19|761.93|759.13|0
1655155400000|2022-06-13 21:23:20|762.18|759.38|762.34|759.54|762.34|759.54|762.18|759.38|0
1655155420000|2022-06-13 21:23:40|761.7|758.9|761.7|758.9|761.7|758.9|761.7|758.9|0
1655155500000|2022-06-13 21:25:00|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655155530000|2022-06-13 21:25:30|761.64|758.84|761.64|758.84|761.64|758.84|761.64|758.84|0
1655155540000|2022-06-13 21:25:40|761.48|758.68|761.48|758.68|761.48|758.68|761.48|758.68|0
1655155570000|2022-06-13 21:26:10|761.51|758.71|761.51|758.71|761.51|758.71|761.51|758.71|0
1655155600000|2022-06-13 21:26:40|761.67|758.87|761.77|758.97|761.77|758.97|761.67|758.87|0
1655155610000|2022-06-13 21:26:50|761.89|759.09|761.89|759.09|761.89|759.09|761.89|759.09|0
1655155620000|2022-06-13 21:27:00|761.93|759.13|761.93|759.13|761.93|759.13|761.93|759.13|0
1655155640000|2022-06-13 21:27:20|761.95|759.15|761.93|759.13|761.95|759.15|761.93|759.13|0
1655155670000|2022-06-13 21:27:50|761.87|759.07|761.87|759.07|761.87|759.07|761.87|759.07|0
1655155680000|2022-06-13 21:28:00|761.58|758.78|761.41|758.61|761.58|758.78|761.41|758.61|0
1655155690000|2022-06-13 21:28:10|761.35|758.55|761.35|758.55|761.35|758.55|761.25|758.45|0
1655155700000|2022-06-13 21:28:20|761.41|758.61|761.41|758.61|761.41|758.61|761.41|758.61|0
1655155710000|2022-06-13 21:28:30|761.35|758.55|761.35|758.55|761.35|758.55|761.35|758.55|0
1655155780000|2022-06-13 21:29:40|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655155790000|2022-06-13 21:29:50|761.8|759|761.8|759|761.8|759|761.8|759|0
1655155800000|2022-06-13 21:30:00|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1655155830000|2022-06-13 21:30:30|761.7|758.9|761.7|758.9|761.7|758.9|761.7|758.9|0
1655155890000|2022-06-13 21:31:30|761.67|758.87|761.19|758.39|761.67|758.87|761.19|758.39|0
1655155900000|2022-06-13 21:31:40|761.64|758.84|761.73|758.93|761.73|758.93|761.64|758.84|0
1655155910000|2022-06-13 21:31:50|761.7|758.9|761.7|758.9|761.7|758.9|761.7|758.9|0
1655155920000|2022-06-13 21:32:00|761.64|758.84|761.6|758.8|761.64|758.84|761.6|758.8|0
1655155930000|2022-06-13 21:32:10|761.48|758.68|761.6|758.8|761.6|758.8|761.48|758.68|0
1655155940000|2022-06-13 21:32:20|761.48|758.68|761.48|758.68|761.48|758.68|761.48|758.68|0
1655155950000|2022-06-13 21:32:30|761.6|758.8|761.06|758.26|761.6|758.8|761.06|758.26|0
1655155990000|2022-06-13 21:33:10|761.03|758.23|761.03|758.23|761.03|758.23|761.03|758.23|0
1655156040000|2022-06-13 21:34:00|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655156070000|2022-06-13 21:34:30|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655156080000|2022-06-13 21:34:40|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655156110000|2022-06-13 21:35:10|761.44|758.64|761.44|758.64|761.44|758.64|761.44|758.64|0
1655156120000|2022-06-13 21:35:20|761.48|758.68|761.23|758.43|761.48|758.68|761.23|758.43|0
1655156210000|2022-06-13 21:36:50|760.9|758.1|760.9|758.1|760.9|758.1|760.9|758.1|0
1655156240000|2022-06-13 21:37:20|761|758.2|761|758.2|761|758.2|761|758.2|0
1655156250000|2022-06-13 21:37:30|761.03|758.23|761.09|758.29|761.09|758.29|761.03|758.23|0
1655156270000|2022-06-13 21:37:50|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655156350000|2022-06-13 21:39:10|761.15|758.35|761.15|758.35|761.15|758.35|761.15|758.35|0
1655156400000|2022-06-13 21:40:00|761.22|758.42|761.22|758.42|761.22|758.42|761.22|758.42|0
1655156500000|2022-06-13 21:41:40|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1655156510000|2022-06-13 21:41:50|761.38|758.58|761.77|758.97|761.77|758.97|761.38|758.58|0
1655156520000|2022-06-13 21:42:00|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655156600000|2022-06-13 21:43:20|761.89|759.09|761.89|759.09|761.89|759.09|761.89|759.09|0
1655156610000|2022-06-13 21:43:30|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655156700000|2022-06-13 21:45:00|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655156710000|2022-06-13 21:45:10|761.57|758.77|761.57|758.77|761.57|758.77|761.57|758.77|0
1655156730000|2022-06-13 21:45:30|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655156760000|2022-06-13 21:46:00|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1655156800000|2022-06-13 21:46:40|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655156810000|2022-06-13 21:46:50|761.79|758.99|761.67|758.87|761.79|758.99|761.67|758.87|0
1655156830000|2022-06-13 21:47:10|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1655156840000|2022-06-13 21:47:20|761.77|758.97|761.77|758.97|761.77|758.97|761.77|758.97|0
1655156870000|2022-06-13 21:47:50|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655156900000|2022-06-13 21:48:20|761.98|759.18|762.14|759.34|762.14|759.34|761.98|759.18|0
1655156910000|2022-06-13 21:48:30|762.11|759.31|762.24|759.44|762.24|759.44|762.11|759.31|0
1655156930000|2022-06-13 21:48:50|762.14|759.34|762.14|759.34|762.14|759.34|762.14|759.34|0
1655157000000|2022-06-13 21:50:00|761.95|759.15|761.95|759.15|761.95|759.15|761.95|759.15|0
1655157010000|2022-06-13 21:50:10|762.24|759.44|761.83|759.03|762.24|759.44|761.83|759.03|0
1655157020000|2022-06-13 21:50:20|761.76|758.96|761.76|758.96|761.76|758.96|761.76|758.96|0
1655157070000|2022-06-13 21:51:10|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655157080000|2022-06-13 21:51:20|761.95|759.15|761.95|759.15|761.95|759.15|761.95|759.15|0
1655157100000|2022-06-13 21:51:40|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655157130000|2022-06-13 21:52:10|761.34|758.54|761.5|758.7|761.5|758.7|761.34|758.54|0
1655157150000|2022-06-13 21:52:30|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655157160000|2022-06-13 21:52:40|761.5|758.7|761.5|758.7|761.5|758.7|761.5|758.7|0
1655157180000|2022-06-13 21:53:00|761.92|759.12|761.92|759.12|761.92|759.12|761.92|759.12|0
1655157210000|2022-06-13 21:53:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1655157220000|2022-06-13 21:53:40|761.6|758.8|761.79|758.99|761.79|758.99|761.6|758.8|0
1655157230000|2022-06-13 21:53:50|761.76|758.96|761.76|758.96|761.76|758.96|761.76|758.96|0
1655157240000|2022-06-13 21:54:00|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1655157250000|2022-06-13 21:54:10|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1655157270000|2022-06-13 21:54:30|761.63|758.83|761.76|758.96|761.76|758.96|761.63|758.83|0
1655157280000|2022-06-13 21:54:40|761.92|759.12|761.86|759.06|762.02|759.22|761.86|759.06|0
1655157290000|2022-06-13 21:54:50|761.76|758.96|761.76|758.96|761.76|758.96|761.76|758.96|0
1655157300000|2022-06-13 21:55:00|761.86|759.06|761.82|759.02|761.89|759.09|761.82|759.02|0
1655157310000|2022-06-13 21:55:10|761.76|758.96|761.89|759.09|761.89|759.09|761.76|758.96|0
1655157330000|2022-06-13 21:55:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1655157340000|2022-06-13 21:55:40|761.67|758.87|761.95|759.15|761.95|759.15|761.67|758.87|0
1655157350000|2022-06-13 21:55:50|761.92|759.12|761.92|759.12|761.92|759.12|761.92|759.12|0
1655157370000|2022-06-13 21:56:10|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1655157380000|2022-06-13 21:56:20|762.02|759.22|762.14|759.34|762.14|759.34|762.02|759.22|0
1655157390000|2022-06-13 21:56:30|762.02|759.22|761.69|758.89|762.02|759.22|761.67|758.87|0
1655157400000|2022-06-13 21:56:40|761.73|758.93|761.86|759.06|761.86|759.06|761.73|758.93|0
1655157410000|2022-06-13 21:56:50|761.76|758.96|761.89|759.09|761.89|759.09|761.76|758.96|0
1655157420000|2022-06-13 21:57:00|761.63|758.83|761.63|758.83|761.63|758.83|761.63|758.83|0
1655157430000|2022-06-13 21:57:10|761.69|758.89|761.69|758.89|761.69|758.89|761.69|758.89|0
1655157450000|2022-06-13 21:57:30|761.82|759.02|761.69|758.89|761.82|759.02|761.69|758.89|0
1655157480000|2022-06-13 21:58:00|761.57|758.77|761.4|758.6|761.57|758.77|761.4|758.6|0
1655157490000|2022-06-13 21:58:10|761.34|758.54|761.05|758.25|761.34|758.54|761.05|758.25|0
1655157510000|2022-06-13 21:58:30|761.34|758.54|761.34|758.54|761.34|758.54|761.34|758.54|0
1655157580000|2022-06-13 21:59:40|761.44|758.64|761.44|758.64|761.44|758.64|761.44|758.64|0
1655157600000|2022-06-13 22:00:00|761.12|758.32|760.03|757.23|761.12|758.32|760.03|757.23|0
1655157610000|2022-06-13 22:00:10|760.36|757.56|759.26|756.46|760.36|757.56|759.26|756.46|0
1655157620000|2022-06-13 22:00:20|757.74|754.94|756.86|754.06|758.07|755.27|756.86|754.06|0
1655157630000|2022-06-13 22:00:30|757.2|754.4|756.43|753.63|757.2|754.4|756.43|753.63|0
1655157640000|2022-06-13 22:00:40|756.32|753.52|756.54|753.74|756.54|753.74|756.32|753.52|0
1655157650000|2022-06-13 22:00:50|756.32|753.52|757.08|754.28|757.08|754.28|756.32|753.52|0
1655157660000|2022-06-13 22:01:00|756.11|753.31|755.99|753.19|756.32|753.52|755.99|753.19|0
1655157670000|2022-06-13 22:01:10|755.77|752.97|756.86|754.06|756.86|754.06|755.77|752.97|0
1655157680000|2022-06-13 22:01:20|756.54|753.74|756.43|753.63|756.65|753.85|756.43|753.63|0
1655157690000|2022-06-13 22:01:30|756.54|753.74|756.43|753.63|756.86|754.06|756.43|753.63|0
1655157700000|2022-06-13 22:01:40|756.11|753.31|756.43|753.63|756.43|753.63|755.89|753.09|0
1655157710000|2022-06-13 22:01:50|756.32|753.52|755.99|753.19|756.32|753.52|755.99|753.19|0
1655157720000|2022-06-13 22:02:00|756.21|753.41|756.43|753.63|756.43|753.63|756.21|753.41|0
1655157730000|2022-06-13 22:02:10|756.65|753.85|757.74|754.94|757.74|754.94|756.65|753.85|0
1655157740000|2022-06-13 22:02:20|758.07|755.27|758.39|755.59|758.39|755.59|758.07|755.27|0
1655157750000|2022-06-13 22:02:30|758.29|755.49|759.04|756.24|759.04|756.24|757.95|755.15|0
1655157760000|2022-06-13 22:02:40|758.39|755.59|757.85|755.05|758.39|755.59|757.85|755.05|0
1655157770000|2022-06-13 22:02:50|757.74|754.94|758.17|755.37|758.17|755.37|757.74|754.94|0
1655157780000|2022-06-13 22:03:00|758.29|755.49|758.29|755.49|758.29|755.49|758.29|755.49|0
1655157790000|2022-06-13 22:03:10|758.17|755.37|758.17|755.37|758.17|755.37|758.17|755.37|0
1655157810000|2022-06-13 22:03:30|757.95|755.15|757.95|755.15|757.95|755.15|757.85|755.05|0
1655157820000|2022-06-13 22:03:40|757.85|755.05|758.07|755.27|758.07|755.27|757.85|755.05|0
1655157830000|2022-06-13 22:03:50|757.85|755.05|757.85|755.05|757.95|755.15|757.85|755.05|0
1655157840000|2022-06-13 22:04:00|757.95|755.15|757.3|754.5|757.95|755.15|757.3|754.5|0
1655157850000|2022-06-13 22:04:10|757.52|754.72|757.3|754.5|757.52|754.72|757.3|754.5|0
1655157860000|2022-06-13 22:04:20|757.52|754.72|757.74|754.94|757.85|755.05|757.52|754.72|0
1655157870000|2022-06-13 22:04:30|758.17|755.37|758.39|755.59|758.39|755.59|758.17|755.37|0
1655157880000|2022-06-13 22:04:40|758.17|755.37|758.17|755.37|758.17|755.37|758.17|755.37|0
1655157890000|2022-06-13 22:04:50|758.07|755.27|758.17|755.37|758.29|755.49|757.95|755.15|0
1655157900000|2022-06-13 22:05:00|757.95|755.15|757.95|755.15|757.95|755.15|757.95|755.15|0
1655157910000|2022-06-13 22:05:10|757.85|755.05|757.85|755.05|757.95|755.15|757.85|755.05|0
1655157920000|2022-06-13 22:05:20|757.74|754.94|757.74|754.94|757.74|754.94|757.74|754.94|0
1655157930000|2022-06-13 22:05:30|757.63|754.83|757.74|754.94|757.85|755.05|757.63|754.83|0
1655157940000|2022-06-13 22:05:40|757.3|754.5|756.86|754.06|757.3|754.5|756.86|754.06|0
1655157950000|2022-06-13 22:05:50|757.08|754.28|757.08|754.28|757.08|754.28|757.08|754.28|0
1655157960000|2022-06-13 22:06:00|757.41|754.61|757.08|754.28|757.41|754.61|757.08|754.28|0
1655157970000|2022-06-13 22:06:10|757.3|754.5|757.52|754.72|757.52|754.72|757.3|754.5|0
1655157980000|2022-06-13 22:06:20|757.41|754.61|757.19|754.39|757.41|754.61|757.19|754.39|0
1655157990000|2022-06-13 22:06:30|756.86|754.06|756.43|753.63|756.86|754.06|756.43|753.63|0
1655158020000|2022-06-13 22:07:00|756.54|753.74|756.21|753.41|756.54|753.74|756.21|753.41|0
1655158030000|2022-06-13 22:07:10|755.99|753.19|755.77|752.97|755.99|753.19|755.77|752.97|0
1655158050000|2022-06-13 22:07:30|755.99|753.19|755.99|753.19|755.99|753.19|755.99|753.19|0
1655158060000|2022-06-13 22:07:40|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1655158080000|2022-06-13 22:08:00|755.55|752.75|755.23|752.43|755.55|752.75|755.23|752.43|0
1655158090000|2022-06-13 22:08:10|755.12|752.32|754.9|752.1|755.34|752.54|754.9|752.1|0
1655158100000|2022-06-13 22:08:20|755.01|752.21|754.68|751.88|755.01|752.21|754.68|751.88|0
1655158110000|2022-06-13 22:08:30|754.9|752.1|754.9|752.1|755.01|752.21|754.9|752.1|0
1655158120000|2022-06-13 22:08:40|755.12|752.32|755.12|752.32|755.12|752.32|755.12|752.32|0
1655158130000|2022-06-13 22:08:50|755.23|752.43|755.34|752.54|755.34|752.54|755.23|752.43|0
1655158140000|2022-06-13 22:09:00|755.77|752.97|755.34|752.54|755.77|752.97|755.34|752.54|0
1655158150000|2022-06-13 22:09:10|755.12|752.32|755.12|752.32|755.12|752.32|755.12|752.32|0
1655158160000|2022-06-13 22:09:20|755.23|752.43|755.45|752.65|755.45|752.65|755.23|752.43|0
1655158170000|2022-06-13 22:09:30|755.34|752.54|755.34|752.54|755.34|752.54|755.34|752.54|0
1655158180000|2022-06-13 22:09:40|755.23|752.43|755.12|752.32|755.23|752.43|755.12|752.32|0
1655158190000|2022-06-13 22:09:50|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655158200000|2022-06-13 22:10:00|754.9|752.1|754.9|752.1|754.9|752.1|754.9|752.1|0
1655158210000|2022-06-13 22:10:10|755.23|752.43|755.23|752.43|755.23|752.43|755.23|752.43|0
1655158220000|2022-06-13 22:10:20|755.34|752.54|755.23|752.43|755.34|752.54|755.23|752.43|0
1655158230000|2022-06-13 22:10:30|755.12|752.32|754.9|752.1|755.12|752.32|754.9|752.1|0
1655158240000|2022-06-13 22:10:40|755.12|752.32|754.9|752.1|755.12|752.32|754.9|752.1|0
1655158250000|2022-06-13 22:10:50|755.12|752.32|755.23|752.43|755.23|752.43|755.12|752.32|0
1655158260000|2022-06-13 22:11:00|755.34|752.54|755.34|752.54|755.34|752.54|755.34|752.54|0
1655158270000|2022-06-13 22:11:10|755.01|752.21|755.34|752.54|755.34|752.54|755.01|752.21|0
1655158280000|2022-06-13 22:11:20|755.23|752.43|755.23|752.43|755.23|752.43|755.12|752.32|0
1655158290000|2022-06-13 22:11:30|755.12|752.32|755.12|752.32|755.12|752.32|755.12|752.32|0
1655158300000|2022-06-13 22:11:40|755.01|752.21|755.01|752.21|755.01|752.21|755.01|752.21|0
1655158310000|2022-06-13 22:11:50|755.23|752.43|755.12|752.32|755.23|752.43|755.12|752.32|0
1655158320000|2022-06-13 22:12:00|755.01|752.21|755.01|752.21|755.01|752.21|755.01|752.21|0
1655158330000|2022-06-13 22:12:10|754.9|752.1|754.9|752.1|754.9|752.1|754.9|752.1|0
1655158340000|2022-06-13 22:12:20|755.12|752.32|755.23|752.43|755.23|752.43|755.12|752.32|0
1655158350000|2022-06-13 22:12:30|755.12|752.32|754.9|752.1|755.12|752.32|754.9|752.1|0
1655158360000|2022-06-13 22:12:40|754.68|751.88|754.9|752.1|754.9|752.1|754.68|751.88|0
1655158370000|2022-06-13 22:12:50|754.8|752|754.8|752|754.8|752|754.8|752|0
1655158380000|2022-06-13 22:13:00|754.9|752.1|754.25|751.45|754.9|752.1|754.25|751.45|0
1655158390000|2022-06-13 22:13:10|754.36|751.56|754.25|751.45|754.36|751.56|754.25|751.45|0
1655158400000|2022-06-13 22:13:20|754.03|751.23|754.25|751.45|754.25|751.45|754.03|751.23|0
1655158410000|2022-06-13 22:13:30|754.46|751.66|754.36|751.56|754.46|751.66|754.36|751.56|0
1655158420000|2022-06-13 22:13:40|754.25|751.45|754.25|751.45|754.25|751.45|754.25|751.45|0
1655158430000|2022-06-13 22:13:50|754.14|751.34|754.14|751.34|754.14|751.34|754.14|751.34|0
1655158440000|2022-06-13 22:14:00|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1655158450000|2022-06-13 22:14:10|754.25|751.45|754.25|751.45|754.25|751.45|754.25|751.45|0
1655158460000|2022-06-13 22:14:20|754.36|751.56|754.46|751.66|754.46|751.66|754.36|751.56|0
1655158490000|2022-06-13 22:14:50|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655158500000|2022-06-13 22:15:00|754.46|751.66|754.36|751.56|754.46|751.66|754.36|751.56|0
1655158510000|2022-06-13 22:15:10|754.25|751.45|754.25|751.45|754.25|751.45|754.25|751.45|0
1655158520000|2022-06-13 22:15:20|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1655158530000|2022-06-13 22:15:30|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1655158550000|2022-06-13 22:15:50|753.92|751.12|754.03|751.23|754.03|751.23|753.92|751.12|0
1655158560000|2022-06-13 22:16:00|753.81|751.01|753.59|750.79|753.81|751.01|753.59|750.79|0
1655158570000|2022-06-13 22:16:10|753.71|750.91|753.38|750.58|753.71|750.91|753.38|750.58|0
1655158580000|2022-06-13 22:16:20|753.49|750.69|753.49|750.69|753.49|750.69|753.49|750.69|0
1655158590000|2022-06-13 22:16:30|753.38|750.58|752.94|750.14|753.38|750.58|752.94|750.14|0
1655158610000|2022-06-13 22:16:50|752.84|750.04|752.84|750.04|752.84|750.04|752.84|750.04|0
1655158620000|2022-06-13 22:17:00|752.94|750.14|753.16|750.36|753.16|750.36|752.94|750.14|0
1655158630000|2022-06-13 22:17:10|752.94|750.14|752.94|750.14|752.94|750.14|752.94|750.14|0
1655158640000|2022-06-13 22:17:20|752.72|749.92|752.84|750.04|752.84|750.04|752.72|749.92|0
1655158650000|2022-06-13 22:17:30|753.37|750.57|753.59|750.79|753.59|750.79|753.37|750.57|0
1655158660000|2022-06-13 22:17:40|753.81|751.01|753.71|750.91|753.81|751.01|753.59|750.79|0
1655158670000|2022-06-13 22:17:50|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1655158680000|2022-06-13 22:18:00|753.81|751.01|754.25|751.45|754.25|751.45|753.81|751.01|0
1655158690000|2022-06-13 22:18:10|754.46|751.66|754.46|751.66|754.46|751.66|754.46|751.66|0
1655158710000|2022-06-13 22:18:30|754.25|751.45|754.25|751.45|754.25|751.45|754.25|751.45|0
1655158730000|2022-06-13 22:18:50|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1655158740000|2022-06-13 22:19:00|754.03|751.23|753.92|751.12|754.03|751.23|753.92|751.12|0
1655158750000|2022-06-13 22:19:10|753.81|751.01|753.59|750.79|753.81|751.01|753.59|750.79|0
1655158760000|2022-06-13 22:19:20|753.49|750.69|753.59|750.79|753.59|750.79|753.49|750.69|0
1655158770000|2022-06-13 22:19:30|753.49|750.69|753.27|750.47|753.49|750.69|753.27|750.47|0
1655158780000|2022-06-13 22:19:40|753.16|750.36|752.94|750.14|753.16|750.36|752.94|750.14|0
1655158790000|2022-06-13 22:19:50|753.05|750.25|752.94|750.14|753.05|750.25|752.94|750.14|0
1655158800000|2022-06-13 22:20:00|752.83|750.03|753.16|750.36|753.16|750.36|752.83|750.03|0
1655158810000|2022-06-13 22:20:10|753.81|751.01|753.81|751.01|754.03|751.23|753.81|751.01|0
1655158820000|2022-06-13 22:20:20|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1655158830000|2022-06-13 22:20:30|754.14|751.34|754.14|751.34|754.14|751.34|754.03|751.23|0
1655158840000|2022-06-13 22:20:40|754.25|751.45|754.46|751.66|754.46|751.66|754.25|751.45|0
1655158850000|2022-06-13 22:20:50|754.25|751.45|754.46|751.66|754.46|751.66|754.25|751.45|0
1655158860000|2022-06-13 22:21:00|754.24|751.44|754.24|751.44|754.24|751.44|754.24|751.44|0
1655158880000|2022-06-13 22:21:20|754.36|751.56|754.36|751.56|754.36|751.56|754.36|751.56|0
1655158890000|2022-06-13 22:21:30|754.24|751.44|754.58|751.78|754.58|751.78|754.24|751.44|0
1655158900000|2022-06-13 22:21:40|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655158910000|2022-06-13 22:21:50|754.58|751.78|754.46|751.66|754.58|751.78|754.46|751.66|0
1655158920000|2022-06-13 22:22:00|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1655158930000|2022-06-13 22:22:10|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1655158970000|2022-06-13 22:22:50|753.7|750.9|753.16|750.36|753.7|750.9|753.16|750.36|0
1655158980000|2022-06-13 22:23:00|753.05|750.25|752.83|750.03|753.05|750.25|752.83|750.03|0
1655158990000|2022-06-13 22:23:10|752.5|749.7|752.72|749.92|752.72|749.92|752.5|749.7|0
1655159000000|2022-06-13 22:23:20|752.83|750.03|752.72|749.92|752.83|750.03|752.72|749.92|0
1655159010000|2022-06-13 22:23:30|752.62|749.82|752.83|750.03|752.83|750.03|752.62|749.82|0
1655159020000|2022-06-13 22:23:40|753.05|750.25|753.16|750.36|753.16|750.36|753.05|750.25|0
1655159030000|2022-06-13 22:23:50|753.37|750.57|753.37|750.57|753.49|750.69|753.16|750.36|0
1655159040000|2022-06-13 22:24:00|753.16|750.36|753.27|750.47|753.27|750.47|753.16|750.36|0
1655159050000|2022-06-13 22:24:10|752.94|750.14|753.05|750.25|753.05|750.25|752.94|750.14|0
1655159060000|2022-06-13 22:24:20|753.16|750.36|753.27|750.47|753.27|750.47|753.16|750.36|0
1655159070000|2022-06-13 22:24:30|753.16|750.36|753.16|750.36|753.16|750.36|753.16|750.36|0
1655159080000|2022-06-13 22:24:40|753.27|750.47|753.16|750.36|753.59|750.79|753.16|750.36|0
1655159090000|2022-06-13 22:24:50|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1655159100000|2022-06-13 22:25:00|753.16|750.36|753.81|751.01|753.81|751.01|753.16|750.36|0
1655159110000|2022-06-13 22:25:10|753.59|750.79|753.27|750.47|753.59|750.79|753.27|750.47|0
1655159120000|2022-06-13 22:25:20|753.16|750.36|753.16|750.36|753.16|750.36|753.16|750.36|0
1655159150000|2022-06-13 22:25:50|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1655159160000|2022-06-13 22:26:00|753.16|750.36|753.49|750.69|753.49|750.69|753.16|750.36|0
1655159170000|2022-06-13 22:26:10|753.37|750.57|753.49|750.69|753.49|750.69|753.37|750.57|0
1655159180000|2022-06-13 22:26:20|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1655159190000|2022-06-13 22:26:30|753.49|750.69|753.59|750.79|753.59|750.79|753.49|750.69|0
1655159200000|2022-06-13 22:26:40|753.7|750.9|753.7|750.9|753.7|750.9|753.7|750.9|0
1655159210000|2022-06-13 22:26:50|753.92|751.12|754.03|751.23|754.03|751.23|753.92|751.12|0
1655159250000|2022-06-13 22:27:30|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1655159270000|2022-06-13 22:27:50|753.59|750.79|753.37|750.57|753.59|750.79|753.37|750.57|0
1655159280000|2022-06-13 22:28:00|753.49|750.69|753.37|750.57|753.49|750.69|753.37|750.57|0
1655159300000|2022-06-13 22:28:20|753.49|750.69|753.37|750.57|753.49|750.69|753.37|750.57|0
1655159320000|2022-06-13 22:28:40|753.81|751.01|753.37|750.57|753.81|751.01|753.37|750.57|0
1655159360000|2022-06-13 22:29:20|753.49|750.69|753.37|750.57|753.49|750.69|753.37|750.57|0
1655159370000|2022-06-13 22:29:30|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1655159380000|2022-06-13 22:29:40|753.05|750.25|753.15|750.35|753.15|750.35|753.05|750.25|0
1655159390000|2022-06-13 22:29:50|753.05|750.25|752.94|750.14|753.05|750.25|752.94|750.14|0
1655159400000|2022-06-13 22:30:00|753.05|750.25|753.27|750.47|753.49|750.69|753.05|750.25|0
1655159410000|2022-06-13 22:30:10|753.15|750.35|753.27|750.47|753.37|750.57|753.15|750.35|0
1655159420000|2022-06-13 22:30:20|753.15|750.35|752.72|749.92|753.27|750.47|752.72|749.92|0
1655159430000|2022-06-13 22:30:30|752.94|750.14|752.94|750.14|752.94|750.14|752.94|750.14|0
1655159440000|2022-06-13 22:30:40|753.15|750.35|752.94|750.14|753.15|750.35|752.72|749.92|0
1655159460000|2022-06-13 22:31:00|752.83|750.03|752.94|750.14|753.15|750.35|752.83|750.03|0
1655159470000|2022-06-13 22:31:10|753.15|750.35|753.15|750.35|753.15|750.35|753.15|750.35|0
1655159490000|2022-06-13 22:31:30|753.37|750.57|753.37|750.57|753.37|750.57|753.37|750.57|0
1655159500000|2022-06-13 22:31:40|753.15|750.35|753.15|750.35|753.15|750.35|753.15|750.35|0
1655159510000|2022-06-13 22:31:50|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1655159520000|2022-06-13 22:32:00|753.81|751.01|754.02|751.22|754.14|751.34|753.81|751.01|0
1655159530000|2022-06-13 22:32:10|754.14|751.34|754.24|751.44|754.24|751.44|754.02|751.22|0
1655159540000|2022-06-13 22:32:20|754.02|751.22|754.02|751.22|754.02|751.22|754.02|751.22|0
1655159570000|2022-06-13 22:32:50|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1655159580000|2022-06-13 22:33:00|753.92|751.12|754.24|751.44|754.24|751.44|753.92|751.12|0
1655159600000|2022-06-13 22:33:20|754.36|751.56|754.24|751.44|754.36|751.56|754.24|751.44|0
1655159610000|2022-06-13 22:33:30|754.02|751.22|754.14|751.34|754.14|751.34|754.02|751.22|0
1655159620000|2022-06-13 22:33:40|754.02|751.22|754.02|751.22|754.02|751.22|754.02|751.22|0
1655159640000|2022-06-13 22:34:00|754.57|751.77|754.46|751.66|754.57|751.77|754.46|751.66|0
1655159650000|2022-06-13 22:34:10|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159660000|2022-06-13 22:34:20|754.46|751.66|754.68|751.88|754.68|751.88|754.46|751.66|0
1655159680000|2022-06-13 22:34:40|754.57|751.77|754.24|751.44|754.57|751.77|754.24|751.44|0
1655159700000|2022-06-13 22:35:00|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159710000|2022-06-13 22:35:10|754.9|752.1|754.79|751.99|754.9|752.1|754.79|751.99|0
1655159720000|2022-06-13 22:35:20|754.9|752.1|755.01|752.21|755.01|752.21|754.9|752.1|0
1655159730000|2022-06-13 22:35:30|755.11|752.31|754.79|751.99|755.11|752.31|754.79|751.99|0
1655159740000|2022-06-13 22:35:40|754.68|751.88|754.79|751.99|754.79|751.99|754.68|751.88|0
1655159760000|2022-06-13 22:36:00|754.9|752.1|755.11|752.31|755.11|752.31|754.9|752.1|0
1655159770000|2022-06-13 22:36:10|754.9|752.1|754.79|751.99|754.9|752.1|754.79|751.99|0
1655159780000|2022-06-13 22:36:20|754.68|751.88|754.89|752.09|754.89|752.09|754.68|751.88|0
1655159790000|2022-06-13 22:36:30|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159800000|2022-06-13 22:36:40|754.89|752.09|754.68|751.88|754.89|752.09|754.68|751.88|0
1655159810000|2022-06-13 22:36:50|754.89|752.09|754.79|751.99|754.89|752.09|754.79|751.99|0
1655159820000|2022-06-13 22:37:00|754.89|752.09|754.89|752.09|754.89|752.09|754.89|752.09|0
1655159830000|2022-06-13 22:37:10|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159840000|2022-06-13 22:37:20|754.79|751.99|754.57|751.77|754.79|751.99|754.57|751.77|0
1655159850000|2022-06-13 22:37:30|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159860000|2022-06-13 22:37:40|754.46|751.66|754.57|751.77|754.57|751.77|754.46|751.66|0
1655159870000|2022-06-13 22:37:50|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159890000|2022-06-13 22:38:10|754.46|751.66|754.68|751.88|754.68|751.88|754.46|751.66|0
1655159940000|2022-06-13 22:39:00|754.89|752.09|755.01|752.21|755.01|752.21|754.89|752.09|0
1655159950000|2022-06-13 22:39:10|755.11|752.31|754.89|752.09|755.11|752.31|754.89|752.09|0
1655159960000|2022-06-13 22:39:20|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1655159970000|2022-06-13 22:39:30|754.79|751.99|754.46|751.66|754.79|751.99|754.46|751.66|0
1655159980000|2022-06-13 22:39:40|754.68|751.88|754.57|751.77|754.68|751.88|754.57|751.77|0
1655159990000|2022-06-13 22:39:50|754.46|751.66|754.46|751.66|754.57|751.77|754.46|751.66|0
1655160000000|2022-06-13 22:40:00|754.57|751.77|754.68|751.88|754.79|751.99|754.57|751.77|0
1655160010000|2022-06-13 22:40:10|754.57|751.77|754.57|751.77|754.57|751.77|754.57|751.77|0
1655160020000|2022-06-13 22:40:20|754.46|751.66|754.46|751.66|754.46|751.66|754.46|751.66|0
1655160030000|2022-06-13 22:40:30|754.57|751.77|754.57|751.77|754.57|751.77|754.57|751.77|0
1655160040000|2022-06-13 22:40:40|754.89|752.09|754.89|752.09|754.89|752.09|754.89|752.09|0
1655160050000|2022-06-13 22:40:50|755.11|752.31|754.89|752.09|755.11|752.31|754.89|752.09|0
1655160060000|2022-06-13 22:41:00|755.11|752.31|755.11|752.31|755.11|752.31|755.11|752.31|0
1655160070000|2022-06-13 22:41:10|755.33|752.53|755.33|752.53|755.33|752.53|755.11|752.31|0
1655160080000|2022-06-13 22:41:20|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1655160100000|2022-06-13 22:41:40|755.88|753.08|755.77|752.97|755.98|753.18|755.77|752.97|0
1655160110000|2022-06-13 22:41:50|755.88|753.08|755.88|753.08|755.98|753.18|755.88|753.08|0
1655160120000|2022-06-13 22:42:00|755.77|752.97|755.77|752.97|755.88|753.08|755.66|752.86|0
1655160130000|2022-06-13 22:42:10|755.66|752.86|755.77|752.97|755.77|752.97|755.66|752.86|0
1655160140000|2022-06-13 22:42:20|755.66|752.86|755.66|752.86|755.66|752.86|755.66|752.86|0
1655160150000|2022-06-13 22:42:30|754.68|751.88|754.46|751.66|754.68|751.88|754.46|751.66|0
1655160160000|2022-06-13 22:42:40|754.24|751.44|754.24|751.44|754.24|751.44|754.24|751.44|0
1655160180000|2022-06-13 22:43:00|754.68|751.88|755.33|752.53|755.33|752.53|754.68|751.88|0
1655160190000|2022-06-13 22:43:10|755.66|752.86|755.76|752.96|755.76|752.96|755.66|752.86|0
1655160200000|2022-06-13 22:43:20|755.66|752.86|755.66|752.86|755.66|752.86|755.66|752.86|0
1655160210000|2022-06-13 22:43:30|755.55|752.75|755.66|752.86|755.66|752.86|755.55|752.75|0
1655160220000|2022-06-13 22:43:40|755.55|752.75|755.44|752.64|755.55|752.75|755.44|752.64|0
1655160230000|2022-06-13 22:43:50|755.33|752.53|755.33|752.53|755.33|752.53|755.33|752.53|0
1655160240000|2022-06-13 22:44:00|755.44|752.64|755.33|752.53|755.55|752.75|755.33|752.53|0
1655160250000|2022-06-13 22:44:10|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1655160260000|2022-06-13 22:44:20|755.44|752.64|755.55|752.75|755.55|752.75|755.44|752.64|0
1655160280000|2022-06-13 22:44:40|755.33|752.53|755.44|752.64|755.44|752.64|755.33|752.53|0
1655160290000|2022-06-13 22:44:50|755.33|752.53|755.44|752.64|755.44|752.64|755.33|752.53|0
1655160300000|2022-06-13 22:45:00|755.55|752.75|755.66|752.86|755.66|752.86|755.55|752.75|0
1655160310000|2022-06-13 22:45:10|755.76|752.96|755.55|752.75|755.76|752.96|755.55|752.75|0
1655160320000|2022-06-13 22:45:20|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655160360000|2022-06-13 22:46:00|755.98|753.18|755.76|752.96|755.98|753.18|755.76|752.96|0
1655160370000|2022-06-13 22:46:10|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655160380000|2022-06-13 22:46:20|755.98|753.18|755.88|753.08|755.98|753.18|755.88|753.08|0
1655160390000|2022-06-13 22:46:30|755.76|752.96|755.98|753.18|755.98|753.18|755.76|752.96|0
1655160400000|2022-06-13 22:46:40|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655160420000|2022-06-13 22:47:00|755.98|753.18|756.2|753.4|756.31|753.51|755.98|753.18|0
1655160430000|2022-06-13 22:47:10|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655160440000|2022-06-13 22:47:20|756.31|753.51|756.2|753.4|756.31|753.51|756.2|753.4|0
1655160450000|2022-06-13 22:47:30|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655160460000|2022-06-13 22:47:40|756.31|753.51|756.42|753.62|756.42|753.62|756.31|753.51|0
1655160520000|2022-06-13 22:48:40|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1655160530000|2022-06-13 22:48:50|756.42|753.62|756.42|753.62|756.42|753.62|756.31|753.51|0
1655160550000|2022-06-13 22:49:10|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655160560000|2022-06-13 22:49:20|756.2|753.4|756.31|753.51|756.31|753.51|756.2|753.4|0
1655160570000|2022-06-13 22:49:30|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655160580000|2022-06-13 22:49:40|755.98|753.18|755.98|753.18|755.98|753.18|755.98|753.18|0
1655160590000|2022-06-13 22:49:50|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655160600000|2022-06-13 22:50:00|755.98|753.18|756.31|753.51|756.42|753.62|755.98|753.18|0
1655160620000|2022-06-13 22:50:20|756.2|753.4|756.42|753.62|756.42|753.62|756.2|753.4|0
1655160630000|2022-06-13 22:50:30|756.64|753.84|756.64|753.84|756.64|753.84|756.53|753.73|0
1655160640000|2022-06-13 22:50:40|756.85|754.05|756.64|753.84|756.85|754.05|756.64|753.84|0
1655160650000|2022-06-13 22:50:50|756.75|753.95|756.42|753.62|756.75|753.95|756.42|753.62|0
1655160660000|2022-06-13 22:51:00|756.64|753.84|755.98|753.18|756.75|753.95|755.98|753.18|0
1655160670000|2022-06-13 22:51:10|756.2|753.4|756.42|753.62|756.42|753.62|756.2|753.4|0
1655160690000|2022-06-13 22:51:30|756.64|753.84|756.63|753.83|756.64|753.84|756.63|753.83|0
1655160700000|2022-06-13 22:51:40|756.85|754.05|756.85|754.05|756.97|754.17|756.85|754.05|0
1655160710000|2022-06-13 22:51:50|757.07|754.27|757.07|754.27|757.07|754.27|757.07|754.27|0
1655160720000|2022-06-13 22:52:00|756.85|754.05|756.85|754.05|757.07|754.27|756.85|754.05|0
1655160730000|2022-06-13 22:52:10|756.97|754.17|756.97|754.17|756.97|754.17|756.97|754.17|0
1655160750000|2022-06-13 22:52:30|757.07|754.27|756.85|754.05|757.07|754.27|756.85|754.05|0
1655160760000|2022-06-13 22:52:40|756.63|753.83|756.42|753.62|756.63|753.83|756.42|753.62|0
1655160770000|2022-06-13 22:52:50|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655160780000|2022-06-13 22:53:00|756.31|753.51|756.2|753.4|756.31|753.51|756.2|753.4|0
1655160790000|2022-06-13 22:53:10|755.98|753.18|756.2|753.4|756.2|753.4|755.98|753.18|0
1655160800000|2022-06-13 22:53:20|756.42|753.62|756.42|753.62|756.53|753.73|756.42|753.62|0
1655160820000|2022-06-13 22:53:40|756.53|753.73|756.42|753.62|756.53|753.73|756.42|753.62|0
1655160830000|2022-06-13 22:53:50|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655160840000|2022-06-13 22:54:00|756.42|753.62|756.2|753.4|756.42|753.62|756.2|753.4|0
1655160850000|2022-06-13 22:54:10|756.31|753.51|756.42|753.62|756.42|753.62|756.31|753.51|0
1655160860000|2022-06-13 22:54:20|756.2|753.4|755.98|753.18|756.2|753.4|755.98|753.18|0
1655160880000|2022-06-13 22:54:40|755.88|753.08|755.98|753.18|755.98|753.18|755.88|753.08|0
1655160900000|2022-06-13 22:55:00|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655160910000|2022-06-13 22:55:10|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655160950000|2022-06-13 22:55:50|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655160960000|2022-06-13 22:56:00|755.76|752.96|756.42|753.62|756.42|753.62|755.76|752.96|0
1655160970000|2022-06-13 22:56:10|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655160980000|2022-06-13 22:56:20|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655160990000|2022-06-13 22:56:30|755.54|752.74|755.76|752.96|755.76|752.96|755.54|752.74|0
1655161000000|2022-06-13 22:56:40|755.54|752.74|755.54|752.74|755.54|752.74|755.54|752.74|0
1655161030000|2022-06-13 22:57:10|755.44|752.64|755.11|752.31|755.44|752.64|755.11|752.31|0
1655161040000|2022-06-13 22:57:20|755.33|752.53|755.11|752.31|755.33|752.53|755.11|752.31|0
1655161050000|2022-06-13 22:57:30|755.33|752.53|755.11|752.31|755.33|752.53|755.11|752.31|0
1655161070000|2022-06-13 22:57:50|755|752.2|755.11|752.31|755.11|752.31|755|752.2|0
1655161080000|2022-06-13 22:58:00|755.88|753.08|756.2|753.4|756.2|753.4|755.88|753.08|0
1655161090000|2022-06-13 22:58:10|756.42|753.62|756.53|753.73|756.53|753.73|756.42|753.62|0
1655161100000|2022-06-13 22:58:20|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655161110000|2022-06-13 22:58:30|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655161120000|2022-06-13 22:58:40|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655161140000|2022-06-13 22:59:00|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655161160000|2022-06-13 22:59:20|756.63|753.83|756.63|753.83|756.75|753.95|756.63|753.83|0
1655161170000|2022-06-13 22:59:30|756.75|753.95|756.75|753.95|756.85|754.05|756.75|753.95|0
1655161180000|2022-06-13 22:59:40|756.85|754.05|756.85|754.05|756.85|754.05|756.85|754.05|0
1655161200000|2022-06-13 23:00:00|756.63|753.83|757.07|754.27|757.07|754.27|756.63|753.83|0
1655161210000|2022-06-13 23:00:10|756.42|753.62|756.2|753.4|756.42|753.62|756.2|753.4|0
1655161220000|2022-06-13 23:00:20|755.98|753.18|756.2|753.4|756.2|753.4|755.98|753.18|0
1655161230000|2022-06-13 23:00:30|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655161240000|2022-06-13 23:00:40|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655161250000|2022-06-13 23:00:50|756.31|753.51|756.63|753.83|756.63|753.83|756.31|753.51|0
1655161260000|2022-06-13 23:01:00|756.75|753.95|756.63|753.83|756.75|753.95|756.63|753.83|0
1655161270000|2022-06-13 23:01:10|756.53|753.73|756.41|753.61|756.53|753.73|756.41|753.61|0
1655161280000|2022-06-13 23:01:20|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655161290000|2022-06-13 23:01:30|756.09|753.29|755.98|753.18|756.09|753.29|755.98|753.18|0
1655161300000|2022-06-13 23:01:40|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655161320000|2022-06-13 23:02:00|756.31|753.51|756.41|753.61|756.41|753.61|756.31|753.51|0
1655161330000|2022-06-13 23:02:10|756.2|753.4|756.31|753.51|756.41|753.61|756.2|753.4|0
1655161340000|2022-06-13 23:02:20|756.41|753.61|756.41|753.61|756.41|753.61|756.41|753.61|0
1655161390000|2022-06-13 23:03:10|756.63|753.83|756.63|753.83|756.63|753.83|756.63|753.83|0
1655161410000|2022-06-13 23:03:30|756.53|753.73|756.63|753.83|756.63|753.83|756.53|753.73|0
1655161420000|2022-06-13 23:03:40|756.53|753.73|756.85|754.05|756.85|754.05|756.53|753.73|0
1655161430000|2022-06-13 23:03:50|757.07|754.27|757.07|754.27|757.07|754.27|757.07|754.27|0
1655161470000|2022-06-13 23:04:30|757.29|754.49|757.5|754.7|757.5|754.7|757.29|754.49|0
1655161480000|2022-06-13 23:04:40|757.62|754.82|757.94|755.14|757.94|755.14|757.62|754.82|0
1655161500000|2022-06-13 23:05:00|757.72|754.92|757.72|754.92|757.72|754.92|757.5|754.7|0
1655161510000|2022-06-13 23:05:10|757.62|754.82|757.5|754.7|757.62|754.82|757.5|754.7|0
1655161520000|2022-06-13 23:05:20|757.29|754.49|757.29|754.49|757.29|754.49|757.29|754.49|0
1655161530000|2022-06-13 23:05:30|756.96|754.16|756.85|754.05|757.07|754.27|756.85|754.05|0
1655161540000|2022-06-13 23:05:40|756.75|753.95|756.96|754.16|756.96|754.16|756.75|753.95|0
1655161560000|2022-06-13 23:06:00|757.07|754.27|757.29|754.49|757.29|754.49|757.07|754.27|0
1655161570000|2022-06-13 23:06:10|757.4|754.6|757.29|754.49|757.4|754.6|757.29|754.49|0
1655161580000|2022-06-13 23:06:20|757.18|754.38|757.18|754.38|757.18|754.38|757.18|754.38|0
1655161590000|2022-06-13 23:06:30|757.07|754.27|757.29|754.49|757.29|754.49|757.07|754.27|0
1655161600000|2022-06-13 23:06:40|757.18|754.38|757.18|754.38|757.18|754.38|757.18|754.38|0
1655161610000|2022-06-13 23:06:50|757.29|754.49|757.29|754.49|757.29|754.49|757.29|754.49|0
1655161620000|2022-06-13 23:07:00|757.07|754.27|757.29|754.49|757.29|754.49|757.07|754.27|0
1655161630000|2022-06-13 23:07:10|757.5|754.7|757.84|755.04|757.84|755.04|757.5|754.7|0
1655161640000|2022-06-13 23:07:20|757.72|754.92|757.72|754.92|757.84|755.04|757.72|754.92|0
1655161650000|2022-06-13 23:07:30|758.16|755.36|757.94|755.14|758.16|755.36|757.94|755.14|0
1655161660000|2022-06-13 23:07:40|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655161670000|2022-06-13 23:07:50|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1655161690000|2022-06-13 23:08:10|757.94|755.14|758.16|755.36|758.16|755.36|757.94|755.14|0
1655161700000|2022-06-13 23:08:20|758.05|755.25|757.72|754.92|758.05|755.25|757.72|754.92|0
1655161710000|2022-06-13 23:08:30|757.84|755.04|757.94|755.14|757.94|755.14|757.84|755.04|0
1655161720000|2022-06-13 23:08:40|757.72|754.92|757.72|754.92|757.72|754.92|757.72|754.92|0
1655161730000|2022-06-13 23:08:50|757.94|755.14|757.94|755.14|757.94|755.14|757.94|755.14|0
1655161760000|2022-06-13 23:09:20|758.16|755.36|757.94|755.14|758.16|755.36|757.94|755.14|0
1655161780000|2022-06-13 23:09:40|757.72|754.92|757.94|755.14|757.94|755.14|757.72|754.92|0
1655161800000|2022-06-13 23:10:00|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1655161810000|2022-06-13 23:10:10|758.27|755.47|757.94|755.14|758.27|755.47|757.83|755.03|0
1655161820000|2022-06-13 23:10:20|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655161830000|2022-06-13 23:10:30|758.27|755.47|758.38|755.58|758.38|755.58|758.27|755.47|0
1655161840000|2022-06-13 23:10:40|758.16|755.36|758.81|756.01|758.81|756.01|758.16|755.36|0
1655161850000|2022-06-13 23:10:50|758.59|755.79|758.59|755.79|758.59|755.79|758.59|755.79|0
1655161890000|2022-06-13 23:11:30|758.71|755.91|758.71|755.91|758.71|755.91|758.71|755.91|0
1655161900000|2022-06-13 23:11:40|758.81|756.01|758.71|755.91|758.81|756.01|758.71|755.91|0
1655161910000|2022-06-13 23:11:50|758.81|756.01|758.71|755.91|758.81|756.01|758.71|755.91|0
1655161920000|2022-06-13 23:12:00|758.81|756.01|759.14|756.34|759.14|756.34|758.81|756.01|0
1655161930000|2022-06-13 23:12:10|759.25|756.45|759.47|756.67|759.47|756.67|759.25|756.45|0
1655161940000|2022-06-13 23:12:20|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655161980000|2022-06-13 23:13:00|759.47|756.67|759.47|756.67|759.47|756.67|759.47|756.67|0
1655161990000|2022-06-13 23:13:10|759.68|756.88|759.68|756.88|759.68|756.88|759.58|756.78|0
1655162000000|2022-06-13 23:13:20|759.8|757|759.68|756.88|759.8|757|759.68|756.88|0
1655162010000|2022-06-13 23:13:30|759.47|756.67|759.58|756.78|759.58|756.78|759.47|756.67|0
1655162020000|2022-06-13 23:13:40|759.68|756.88|759.58|756.78|759.68|756.88|759.58|756.78|0
1655162030000|2022-06-13 23:13:50|759.9|757.1|759.9|757.1|759.9|757.1|759.9|757.1|0
1655162050000|2022-06-13 23:14:10|759.8|757|759.8|757|759.8|757|759.8|757|0
1655162060000|2022-06-13 23:14:20|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162080000|2022-06-13 23:14:40|759.58|756.78|759.58|756.78|759.58|756.78|759.58|756.78|0
1655162090000|2022-06-13 23:14:50|759.47|756.67|759.36|756.56|759.47|756.67|759.36|756.56|0
1655162100000|2022-06-13 23:15:00|759.47|756.67|759.58|756.78|759.58|756.78|759.47|756.67|0
1655162110000|2022-06-13 23:15:10|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162120000|2022-06-13 23:15:20|759.58|756.78|759.68|756.88|759.68|756.88|759.47|756.67|0
1655162130000|2022-06-13 23:15:30|759.58|756.78|759.9|757.1|759.9|757.1|759.58|756.78|0
1655162140000|2022-06-13 23:15:40|759.68|756.88|759.8|757|759.9|757.1|759.68|756.88|0
1655162150000|2022-06-13 23:15:50|759.9|757.1|759.58|756.78|759.9|757.1|759.58|756.78|0
1655162160000|2022-06-13 23:16:00|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162170000|2022-06-13 23:16:10|759.9|757.1|759.9|757.1|759.9|757.1|759.9|757.1|0
1655162190000|2022-06-13 23:16:30|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1655162210000|2022-06-13 23:16:50|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1655162220000|2022-06-13 23:17:00|760.23|757.43|760.23|757.43|760.34|757.54|760.23|757.43|0
1655162230000|2022-06-13 23:17:10|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1655162250000|2022-06-13 23:17:30|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1655162260000|2022-06-13 23:17:40|759.9|757.1|759.9|757.1|759.9|757.1|759.9|757.1|0
1655162270000|2022-06-13 23:17:50|760.02|757.22|760.78|757.98|760.78|757.98|760.02|757.22|0
1655162280000|2022-06-13 23:18:00|761.43|758.63|761.65|758.85|761.65|758.85|761.33|758.53|0
1655162290000|2022-06-13 23:18:10|762.09|759.29|761.65|758.85|762.09|759.29|761.65|758.85|0
1655162300000|2022-06-13 23:18:20|761.54|758.74|761.76|758.96|761.87|759.07|761.54|758.74|0
1655162310000|2022-06-13 23:18:30|761.65|758.85|761.76|758.96|761.76|758.96|761.65|758.85|0
1655162320000|2022-06-13 23:18:40|761.65|758.85|761.43|758.63|761.65|758.85|761.43|758.63|0
1655162330000|2022-06-13 23:18:50|761.54|758.74|761.11|758.31|761.54|758.74|761.11|758.31|0
1655162340000|2022-06-13 23:19:00|761.21|758.41|761.21|758.41|761.21|758.41|761.21|758.41|0
1655162350000|2022-06-13 23:19:10|761.43|758.63|760.99|758.19|761.43|758.63|760.99|758.19|0
1655162370000|2022-06-13 23:19:30|760.89|758.09|760.89|758.09|760.89|758.09|760.89|758.09|0
1655162380000|2022-06-13 23:19:40|760.99|758.19|760.89|758.09|760.99|758.19|760.89|758.09|0
1655162400000|2022-06-13 23:20:00|760.99|758.19|761.11|758.31|761.11|758.31|760.99|758.19|0
1655162410000|2022-06-13 23:20:10|760.99|758.19|760.78|757.98|760.99|758.19|760.78|757.98|0
1655162420000|2022-06-13 23:20:20|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1655162430000|2022-06-13 23:20:30|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1655162440000|2022-06-13 23:20:40|760.34|757.54|759.9|757.1|760.34|757.54|759.9|757.1|0
1655162450000|2022-06-13 23:20:50|759.68|756.88|759.36|756.56|759.68|756.88|759.36|756.56|0
1655162460000|2022-06-13 23:21:00|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655162470000|2022-06-13 23:21:10|759.36|756.56|759.46|756.66|759.46|756.66|759.36|756.56|0
1655162490000|2022-06-13 23:21:30|759.03|756.23|759.46|756.66|759.46|756.66|759.03|756.23|0
1655162500000|2022-06-13 23:21:40|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655162510000|2022-06-13 23:21:50|759.36|756.56|759.03|756.23|759.36|756.56|759.03|756.23|0
1655162520000|2022-06-13 23:22:00|759.14|756.34|759.9|757.1|759.9|757.1|759.14|756.34|0
1655162550000|2022-06-13 23:22:30|760.12|757.32|759.9|757.1|760.12|757.32|759.9|757.1|0
1655162560000|2022-06-13 23:22:40|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162570000|2022-06-13 23:22:50|759.58|756.78|759.68|756.88|759.68|756.88|759.58|756.78|0
1655162590000|2022-06-13 23:23:10|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655162610000|2022-06-13 23:23:30|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162620000|2022-06-13 23:23:40|759.58|756.78|759.58|756.78|759.58|756.78|759.58|756.78|0
1655162640000|2022-06-13 23:24:00|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655162650000|2022-06-13 23:24:10|759.58|756.78|759.46|756.66|759.58|756.78|759.46|756.66|0
1655162660000|2022-06-13 23:24:20|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655162670000|2022-06-13 23:24:30|759.36|756.56|759.25|756.45|759.36|756.56|759.25|756.45|0
1655162700000|2022-06-13 23:25:00|759.14|756.34|759.46|756.66|759.46|756.66|759.14|756.34|0
1655162720000|2022-06-13 23:25:20|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162740000|2022-06-13 23:25:40|759.8|757|759.68|756.88|759.8|757|759.68|756.88|0
1655162750000|2022-06-13 23:25:50|759.8|757|759.68|756.88|759.8|757|759.58|756.78|0
1655162760000|2022-06-13 23:26:00|759.9|757.1|760.01|757.21|760.01|757.21|759.9|757.1|0
1655162770000|2022-06-13 23:26:10|760.12|757.32|760.45|757.65|760.45|757.65|760.01|757.21|0
1655162780000|2022-06-13 23:26:20|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1655162790000|2022-06-13 23:26:30|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1655162800000|2022-06-13 23:26:40|760.45|757.65|760.12|757.32|760.45|757.65|760.01|757.21|0
1655162810000|2022-06-13 23:26:50|759.9|757.1|759.9|757.1|759.9|757.1|759.9|757.1|0
1655162840000|2022-06-13 23:27:20|759.68|756.88|759.8|757|759.8|757|759.68|756.88|0
1655162850000|2022-06-13 23:27:30|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655162870000|2022-06-13 23:27:50|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655162880000|2022-06-13 23:28:00|760.01|757.21|760.01|757.21|760.01|757.21|760.01|757.21|0
1655162890000|2022-06-13 23:28:10|759.8|757|759.8|757|759.8|757|759.8|757|0
1655162900000|2022-06-13 23:28:20|759.9|757.1|759.9|757.1|759.9|757.1|759.9|757.1|0
1655162910000|2022-06-13 23:28:30|760.23|757.43|760.34|757.54|760.34|757.54|760.23|757.43|0
1655162920000|2022-06-13 23:28:40|760.01|757.21|759.9|757.1|760.01|757.21|759.9|757.1|0
1655162930000|2022-06-13 23:28:50|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655162940000|2022-06-13 23:29:00|759.24|756.44|758.81|756.01|759.24|756.44|758.81|756.01|0
1655162950000|2022-06-13 23:29:10|758.7|755.9|759.03|756.23|759.03|756.23|758.7|755.9|0
1655162970000|2022-06-13 23:29:30|758.92|756.12|758.81|756.01|758.92|756.12|758.81|756.01|0
1655162990000|2022-06-13 23:29:50|759.03|756.23|759.03|756.23|759.03|756.23|759.03|756.23|0
1655163000000|2022-06-13 23:30:00|759.24|756.44|759.58|756.78|759.58|756.78|759.24|756.44|0
1655163010000|2022-06-13 23:30:10|759.46|756.66|759.46|756.66|759.58|756.78|759.46|756.66|0
1655163030000|2022-06-13 23:30:30|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655163040000|2022-06-13 23:30:40|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655163050000|2022-06-13 23:30:50|759.24|756.44|758.81|756.01|759.24|756.44|758.81|756.01|0
1655163060000|2022-06-13 23:31:00|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1655163080000|2022-06-13 23:31:20|759.03|756.23|759.14|756.34|759.24|756.44|759.03|756.23|0
1655163090000|2022-06-13 23:31:30|759.03|756.23|759.14|756.34|759.14|756.34|759.03|756.23|0
1655163100000|2022-06-13 23:31:40|759.03|756.23|758.81|756.01|759.03|756.23|758.81|756.01|0
1655163110000|2022-06-13 23:31:50|758.59|755.79|758.59|755.79|758.59|755.79|758.59|755.79|0
1655163120000|2022-06-13 23:32:00|758.7|755.9|758.81|756.01|758.92|756.12|758.7|755.9|0
1655163140000|2022-06-13 23:32:20|758.7|755.9|758.7|755.9|758.7|755.9|758.7|755.9|0
1655163150000|2022-06-13 23:32:30|758.81|756.01|758.81|756.01|758.81|756.01|758.81|756.01|0
1655163160000|2022-06-13 23:32:40|759.03|756.23|759.03|756.23|759.03|756.23|759.03|756.23|0
1655163170000|2022-06-13 23:32:50|759.24|756.44|759.14|756.34|759.24|756.44|759.14|756.34|0
1655163180000|2022-06-13 23:33:00|759.24|756.44|759.46|756.66|759.46|756.66|759.24|756.44|0
1655163190000|2022-06-13 23:33:10|759.24|756.44|759.14|756.34|759.24|756.44|759.03|756.23|0
1655163200000|2022-06-13 23:33:20|759.03|756.23|759.14|756.34|759.14|756.34|759.03|756.23|0
1655163210000|2022-06-13 23:33:30|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1655163220000|2022-06-13 23:33:40|759.36|756.56|759.58|756.78|759.58|756.78|759.36|756.56|0
1655163230000|2022-06-13 23:33:50|759.68|756.88|759.46|756.66|759.68|756.88|759.46|756.66|0
1655163240000|2022-06-13 23:34:00|759.68|756.88|760.12|757.32|760.12|757.32|759.58|756.78|0
1655163250000|2022-06-13 23:34:10|760.34|757.54|760.55|757.75|760.55|757.75|760.34|757.54|0
1655163260000|2022-06-13 23:34:20|761.65|758.85|761.43|758.63|761.65|758.85|761.43|758.63|0
1655163270000|2022-06-13 23:34:30|761.65|758.85|761.65|758.85|761.65|758.85|761.65|758.85|0
1655163280000|2022-06-13 23:34:40|761.54|758.74|761.43|758.63|761.54|758.74|761.43|758.63|0
1655163290000|2022-06-13 23:34:50|761.54|758.74|761.54|758.74|761.54|758.74|761.54|758.74|0
1655163300000|2022-06-13 23:35:00|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1655163310000|2022-06-13 23:35:10|761.21|758.41|761.21|758.41|761.21|758.41|761.21|758.41|0
1655163340000|2022-06-13 23:35:40|760.99|758.19|760.99|758.19|760.99|758.19|760.99|758.19|0
1655163350000|2022-06-13 23:35:50|760.77|757.97|760.77|757.97|760.77|757.97|760.77|757.97|0
1655163370000|2022-06-13 23:36:10|760.89|758.09|760.77|757.97|760.89|758.09|760.77|757.97|0
1655163380000|2022-06-13 23:36:20|761.43|758.63|761.65|758.85|761.65|758.85|761.43|758.63|0
1655163390000|2022-06-13 23:36:30|761.86|759.06|761.98|759.18|761.98|759.18|761.86|759.06|0
1655163400000|2022-06-13 23:36:40|762.08|759.28|762.08|759.28|762.08|759.28|762.08|759.28|0
1655163410000|2022-06-13 23:36:50|762.2|759.4|762.52|759.72|762.52|759.72|762.2|759.4|0
1655163420000|2022-06-13 23:37:00|762.3|759.5|762.08|759.28|762.3|759.5|762.08|759.28|0
1655163430000|2022-06-13 23:37:10|761.98|759.18|761.86|759.06|761.98|759.18|761.86|759.06|0
1655163440000|2022-06-13 23:37:20|762.08|759.28|761.98|759.18|762.08|759.28|761.98|759.18|0
1655163450000|2022-06-13 23:37:30|762.08|759.28|762.52|759.72|762.52|759.72|761.86|759.06|0
1655163460000|2022-06-13 23:37:40|762.42|759.62|762.3|759.5|762.52|759.72|762.3|759.5|0
1655163470000|2022-06-13 23:37:50|761.86|759.06|761.86|759.06|761.86|759.06|761.86|759.06|0
1655163480000|2022-06-13 23:38:00|761.98|759.18|762.08|759.28|762.2|759.4|761.98|759.18|0
1655163490000|2022-06-13 23:38:10|762.3|759.5|762.08|759.28|762.3|759.5|762.08|759.28|0
1655163500000|2022-06-13 23:38:20|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1655163510000|2022-06-13 23:38:30|762.3|759.5|761.98|759.18|762.3|759.5|761.98|759.18|0
1655163520000|2022-06-13 23:38:40|762.08|759.28|762.2|759.4|762.2|759.4|761.98|759.18|0
1655163530000|2022-06-13 23:38:50|762.3|759.5|762.41|759.61|762.41|759.61|762.3|759.5|0
1655163540000|2022-06-13 23:39:00|762.52|759.72|762.52|759.72|762.52|759.72|762.41|759.61|0
1655163560000|2022-06-13 23:39:20|762.74|759.94|762.96|760.16|762.96|760.16|762.74|759.94|0
1655163570000|2022-06-13 23:39:30|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655163580000|2022-06-13 23:39:40|762.96|760.16|762.96|760.16|762.96|760.16|762.96|760.16|0
1655163590000|2022-06-13 23:39:50|763.18|760.38|763.29|760.49|763.29|760.49|763.18|760.38|0
1655163600000|2022-06-13 23:40:00|763.39|760.59|763.73|760.93|763.73|760.93|763.39|760.59|0
1655163610000|2022-06-13 23:40:10|763.83|761.03|763.61|760.81|763.83|761.03|763.61|760.81|0
1655163620000|2022-06-13 23:40:20|763.83|761.03|764.27|761.47|764.27|761.47|763.83|761.03|0
1655163630000|2022-06-13 23:40:30|764.05|761.25|764.05|761.25|764.05|761.25|764.05|761.25|0
1655163640000|2022-06-13 23:40:40|764.27|761.47|764.49|761.69|764.49|761.69|764.27|761.47|0
1655163650000|2022-06-13 23:40:50|764.6|761.8|764.27|761.47|764.6|761.8|764.27|761.47|0
1655163660000|2022-06-13 23:41:00|764.38|761.58|764.49|761.69|764.49|761.69|764.27|761.47|0
1655163670000|2022-06-13 23:41:10|764.38|761.58|764.05|761.25|764.38|761.58|764.05|761.25|0
1655163680000|2022-06-13 23:41:20|764.27|761.47|764.27|761.47|764.27|761.47|764.27|761.47|0
1655163690000|2022-06-13 23:41:30|764.05|761.25|764.27|761.47|764.27|761.47|764.05|761.25|0
1655163700000|2022-06-13 23:41:40|764.05|761.25|763.95|761.15|764.05|761.25|763.83|761.03|0
1655163710000|2022-06-13 23:41:50|764.05|761.25|764.27|761.47|764.27|761.47|763.95|761.15|0
1655163720000|2022-06-13 23:42:00|764.49|761.69|764.49|761.69|764.49|761.69|764.49|761.69|0
1655163730000|2022-06-13 23:42:10|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1655163750000|2022-06-13 23:42:30|764.27|761.47|764.27|761.47|764.27|761.47|764.27|761.47|0
1655163760000|2022-06-13 23:42:40|764.05|761.25|764.16|761.36|764.27|761.47|764.05|761.25|0
1655163770000|2022-06-13 23:42:50|764.05|761.25|764.16|761.36|764.27|761.47|764.05|761.25|0
1655163780000|2022-06-13 23:43:00|764.27|761.47|764.38|761.58|764.38|761.58|764.27|761.47|0
1655163790000|2022-06-13 23:43:10|764.27|761.47|764.27|761.47|764.27|761.47|764.27|761.47|0
1655163800000|2022-06-13 23:43:20|764.05|761.25|764.05|761.25|764.05|761.25|764.05|761.25|0
1655163810000|2022-06-13 23:43:30|764.16|761.36|764.27|761.47|764.27|761.47|764.16|761.36|0
1655163820000|2022-06-13 23:43:40|764.16|761.36|764.05|761.25|764.16|761.36|764.05|761.25|0
1655163830000|2022-06-13 23:43:50|764.27|761.47|764.38|761.58|764.38|761.58|764.27|761.47|0
1655163840000|2022-06-13 23:44:00|764.49|761.69|764.27|761.47|764.49|761.69|764.27|761.47|0
1655163850000|2022-06-13 23:44:10|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1655163860000|2022-06-13 23:44:20|764.49|761.69|764.38|761.58|764.49|761.69|764.38|761.58|0
1655163870000|2022-06-13 23:44:30|764.49|761.69|764.49|761.69|764.49|761.69|764.49|761.69|0
1655163880000|2022-06-13 23:44:40|764.27|761.47|764.38|761.58|764.38|761.58|764.27|761.47|0
1655163890000|2022-06-13 23:44:50|764.27|761.47|764.49|761.69|764.49|761.69|764.27|761.47|0
1655163900000|2022-06-13 23:45:00|764.38|761.58|764.49|761.69|764.49|761.69|764.27|761.47|0
1655163910000|2022-06-13 23:45:10|764.38|761.58|764.49|761.69|764.71|761.91|764.38|761.58|0
1655163920000|2022-06-13 23:45:20|764.16|761.36|763.94|761.14|764.16|761.36|763.94|761.14|0
1655163930000|2022-06-13 23:45:30|764.05|761.25|764.05|761.25|764.05|761.25|764.05|761.25|0
1655163940000|2022-06-13 23:45:40|764.16|761.36|764.05|761.25|764.38|761.58|764.05|761.25|0
1655163960000|2022-06-13 23:46:00|764.38|761.58|763.83|761.03|764.38|761.58|763.83|761.03|0
1655163970000|2022-06-13 23:46:10|763.61|760.81|763.51|760.71|763.61|760.81|763.51|760.71|0
1655163980000|2022-06-13 23:46:20|763.61|760.81|763.51|760.71|763.61|760.81|763.51|760.71|0
1655163990000|2022-06-13 23:46:30|763.39|760.59|763.39|760.59|763.51|760.71|763.39|760.59|0
1655164010000|2022-06-13 23:46:50|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1655164020000|2022-06-13 23:47:00|763.17|760.37|762.96|760.16|763.17|760.37|762.96|760.16|0
1655164030000|2022-06-13 23:47:10|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655164040000|2022-06-13 23:47:20|762.85|760.05|762.74|759.94|762.85|760.05|762.74|759.94|0
1655164050000|2022-06-13 23:47:30|762.63|759.83|762.63|759.83|762.63|759.83|762.52|759.72|0
1655164060000|2022-06-13 23:47:40|762.52|759.72|762.74|759.94|762.74|759.94|762.52|759.72|0
1655164070000|2022-06-13 23:47:50|762.85|760.05|762.74|759.94|762.85|760.05|762.74|759.94|0
1655164080000|2022-06-13 23:48:00|762.52|759.72|762.74|759.94|762.74|759.94|762.52|759.72|0
1655164090000|2022-06-13 23:48:10|762.85|760.05|762.96|760.16|762.96|760.16|762.85|760.05|0
1655164100000|2022-06-13 23:48:20|762.85|760.05|762.96|760.16|762.96|760.16|762.85|760.05|0
1655164110000|2022-06-13 23:48:30|762.74|759.94|763.39|760.59|763.39|760.59|762.74|759.94|0
1655164120000|2022-06-13 23:48:40|763.17|760.37|762.96|760.16|763.29|760.49|762.96|760.16|0
1655164130000|2022-06-13 23:48:50|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655164140000|2022-06-13 23:49:00|762.96|760.16|762.74|759.94|762.96|760.16|762.74|759.94|0
1655164150000|2022-06-13 23:49:10|762.52|759.72|762.41|759.61|762.74|759.94|762.41|759.61|0
1655164160000|2022-06-13 23:49:20|762.3|759.5|762.19|759.39|762.3|759.5|762.19|759.39|0
1655164170000|2022-06-13 23:49:30|762.52|759.72|762.74|759.94|762.85|760.05|762.52|759.72|0
1655164180000|2022-06-13 23:49:40|762.52|759.72|762.19|759.39|762.52|759.72|762.08|759.28|0
1655164190000|2022-06-13 23:49:50|762.3|759.5|762.3|759.5|762.3|759.5|762.08|759.28|0
1655164200000|2022-06-13 23:50:00|762.19|759.39|761.76|758.96|762.19|759.39|761.76|758.96|0
1655164210000|2022-06-13 23:50:10|761.64|758.84|761.64|758.84|761.64|758.84|761.64|758.84|0
1655164220000|2022-06-13 23:50:20|761.86|759.06|761.64|758.84|761.86|759.06|761.64|758.84|0
1655164230000|2022-06-13 23:50:30|762.08|759.28|761.86|759.06|762.08|759.28|761.76|758.96|0
1655164240000|2022-06-13 23:50:40|761.64|758.84|761.76|758.96|761.76|758.96|761.64|758.84|0
1655164250000|2022-06-13 23:50:50|761.64|758.84|761.54|758.74|761.64|758.84|761.54|758.74|0
1655164260000|2022-06-13 23:51:00|761.42|758.62|761.54|758.74|761.54|758.74|761.42|758.62|0
1655164270000|2022-06-13 23:51:10|761.21|758.41|761.21|758.41|761.21|758.41|761.21|758.41|0
1655164280000|2022-06-13 23:51:20|761.42|758.62|761.32|758.52|761.42|758.62|761.32|758.52|0
1655164290000|2022-06-13 23:51:30|761.21|758.41|761.32|758.52|761.32|758.52|761.21|758.41|0
1655164300000|2022-06-13 23:51:40|761.42|758.62|761.64|758.84|761.64|758.84|761.42|758.62|0
1655164310000|2022-06-13 23:51:50|761.86|759.06|761.97|759.17|761.97|759.17|761.86|759.06|0
1655164320000|2022-06-13 23:52:00|762.08|759.28|762.52|759.72|762.52|759.72|762.08|759.28|0
1655164330000|2022-06-13 23:52:10|762.63|759.83|762.41|759.61|762.63|759.83|762.41|759.61|0
1655164340000|2022-06-13 23:52:20|762.3|759.5|762.3|759.5|762.3|759.5|762.3|759.5|0
1655164350000|2022-06-13 23:52:30|762.08|759.28|761.97|759.17|762.19|759.39|761.97|759.17|0
1655164360000|2022-06-13 23:52:40|761.86|759.06|761.76|758.96|761.97|759.17|761.76|758.96|0
1655164370000|2022-06-13 23:52:50|761.32|758.52|761.32|758.52|761.42|758.62|761.32|758.52|0
1655164380000|2022-06-13 23:53:00|761.54|758.74|761.42|758.62|761.64|758.84|761.42|758.62|0
1655164390000|2022-06-13 23:53:10|761.64|758.84|761.64|758.84|761.64|758.84|761.64|758.84|0
1655164400000|2022-06-13 23:53:20|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1655164410000|2022-06-13 23:53:30|761.64|758.84|761.64|758.84|761.64|758.84|761.64|758.84|0
1655164420000|2022-06-13 23:53:40|761.42|758.62|761.64|758.84|761.64|758.84|761.42|758.62|0
1655164430000|2022-06-13 23:53:50|761.42|758.62|761.42|758.62|761.54|758.74|761.42|758.62|0
1655164440000|2022-06-13 23:54:00|761.86|759.06|761.76|758.96|761.86|759.06|761.76|758.96|0
1655164450000|2022-06-13 23:54:10|761.64|758.84|762.08|759.28|762.08|759.28|761.64|758.84|0
1655164460000|2022-06-13 23:54:20|762.3|759.5|762.3|759.5|762.52|759.72|762.3|759.5|0
1655164470000|2022-06-13 23:54:30|762.08|759.28|762.08|759.28|762.08|759.28|762.08|759.28|0
1655164480000|2022-06-13 23:54:40|761.86|759.06|761.54|758.74|761.86|759.06|761.54|758.74|0
1655164490000|2022-06-13 23:54:50|761.42|758.62|761.54|758.74|761.54|758.74|761.42|758.62|0
1655164500000|2022-06-13 23:55:00|761.64|758.84|761.42|758.62|761.64|758.84|761.42|758.62|0
1655164520000|2022-06-13 23:55:20|760.99|758.19|760.77|757.97|760.99|758.19|760.77|757.97|0
1655164530000|2022-06-13 23:55:30|760.88|758.08|760.55|757.75|760.88|758.08|760.55|757.75|0
1655164540000|2022-06-13 23:55:40|760.33|757.53|760.44|757.64|760.55|757.75|760.33|757.53|0
1655164550000|2022-06-13 23:55:50|760.33|757.53|760.33|757.53|760.33|757.53|760.33|757.53|0
1655164560000|2022-06-13 23:56:00|760.23|757.43|760.23|757.43|760.33|757.53|760.23|757.43|0
1655164570000|2022-06-13 23:56:10|760.33|757.53|760.33|757.53|760.33|757.53|760.23|757.43|0
1655164580000|2022-06-13 23:56:20|760.01|757.21|759.89|757.09|760.11|757.31|759.68|756.88|0
1655164590000|2022-06-13 23:56:30|759.68|756.88|759.46|756.66|759.68|756.88|759.46|756.66|0
1655164600000|2022-06-13 23:56:40|759.79|756.99|759.79|756.99|760.01|757.21|759.79|756.99|0
1655164610000|2022-06-13 23:56:50|759.68|756.88|760.01|757.21|760.01|757.21|759.68|756.88|0
1655164620000|2022-06-13 23:57:00|759.89|757.09|759.89|757.09|759.89|757.09|759.89|757.09|0
1655164630000|2022-06-13 23:57:10|760.01|757.21|760.11|757.31|760.11|757.31|760.01|757.21|0
1655164640000|2022-06-13 23:57:20|760.01|757.21|759.89|757.09|760.01|757.21|759.89|757.09|0
1655164650000|2022-06-13 23:57:30|759.79|756.99|759.79|756.99|759.79|756.99|759.79|756.99|0
1655164660000|2022-06-13 23:57:40|759.89|757.09|759.89|757.09|759.89|757.09|759.89|757.09|0
1655164680000|2022-06-13 23:58:00|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655164690000|2022-06-13 23:58:10|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1655164700000|2022-06-13 23:58:20|759.46|756.66|759.46|756.66|759.46|756.66|759.46|756.66|0
1655164710000|2022-06-13 23:58:30|759.57|756.77|759.46|756.66|759.57|756.77|759.46|756.66|0
1655164720000|2022-06-13 23:58:40|759.68|756.88|759.68|756.88|759.68|756.88|759.68|756.88|0
1655164730000|2022-06-13 23:58:50|759.89|757.09|760.66|757.86|760.66|757.86|759.89|757.09|0
1655164740000|2022-06-13 23:59:00|760.55|757.75|760.01|757.21|760.55|757.75|759.89|757.09|0
1655164750000|2022-06-13 23:59:10|759.89|757.09|760.01|757.21|760.01|757.21|759.89|757.09|0
1655164760000|2022-06-13 23:59:20|759.68|756.88|758.8|756|759.79|756.99|758.8|756|0
1655164770000|2022-06-13 23:59:30|758.7|755.9|758.58|755.78|758.8|756|758.58|755.78|0
1655164780000|2022-06-13 23:59:40|758.92|756.12|758.92|756.12|758.92|756.12|758.7|755.9|0
1655164790000|2022-06-13 23:59:50|758.8|756|758.15|755.35|758.8|756|758.15|755.35|0
1655164800000|2022-06-14 00:00:00|758.37|755.57|757.93|755.13|758.7|755.9|757.93|755.13|0
1655164810000|2022-06-14 00:00:10|757.71|754.91|757.17|754.37|757.71|754.91|756.95|754.15|0
1655164820000|2022-06-14 00:00:20|757.61|754.81|757.61|754.81|757.61|754.81|757.61|754.81|0
1655164830000|2022-06-14 00:00:30|757.71|754.91|757.61|754.81|757.71|754.91|757.39|754.59|0
1655164840000|2022-06-14 00:00:40|757.71|754.91|757.27|754.47|757.71|754.91|757.17|754.37|0
1655164850000|2022-06-14 00:00:50|756.84|754.04|756.84|754.04|756.95|754.15|756.84|754.04|0
1655164860000|2022-06-14 00:01:00|756.62|753.82|756.3|753.5|756.73|753.93|756.3|753.5|0
1655164870000|2022-06-14 00:01:10|756.4|753.6|756.4|753.6|756.4|753.6|756.4|753.6|0
1655164880000|2022-06-14 00:01:20|756.18|753.38|756.4|753.6|756.4|753.6|756.18|753.38|0
1655164890000|2022-06-14 00:01:30|756.62|753.82|756.84|754.04|756.84|754.04|756.62|753.82|0
1655164900000|2022-06-14 00:01:40|757.06|754.26|757.93|755.13|757.93|755.13|757.06|754.26|0
1655164910000|2022-06-14 00:01:50|757.49|754.69|757.61|754.81|757.61|754.81|757.39|754.59|0
1655164920000|2022-06-14 00:02:00|758.26|755.46|758.36|755.56|758.36|755.56|758.15|755.35|0
1655164930000|2022-06-14 00:02:10|757.82|755.02|757.93|755.13|757.93|755.13|757.71|754.91|0
1655164940000|2022-06-14 00:02:20|758.04|755.24|758.7|755.9|758.7|755.9|758.04|755.24|0
1655164950000|2022-06-14 00:02:30|758.8|756|758.58|755.78|758.8|756|758.48|755.68|0
1655164960000|2022-06-14 00:02:40|758.8|756|758.8|756|758.8|756|758.8|756|0
1655164970000|2022-06-14 00:02:50|759.24|756.44|759.13|756.33|759.24|756.44|759.13|756.33|0
1655164980000|2022-06-14 00:03:00|759.24|756.44|758.58|755.78|759.46|756.66|758.58|755.78|0
1655164990000|2022-06-14 00:03:10|758.8|756|758.58|755.78|758.8|756|758.58|755.78|0
1655165000000|2022-06-14 00:03:20|758.36|755.56|758.36|755.56|758.36|755.56|758.36|755.56|0
1655165010000|2022-06-14 00:03:30|758.15|755.35|758.26|755.46|758.26|755.46|758.15|755.35|0
1655165020000|2022-06-14 00:03:40|758.36|755.56|758.8|756|758.8|756|758.36|755.56|0
1655165030000|2022-06-14 00:03:50|759.02|756.22|758.8|756|759.02|756.22|758.8|756|0
1655165040000|2022-06-14 00:04:00|759.67|756.87|760.22|757.42|760.33|757.53|759.67|756.87|0
1655165050000|2022-06-14 00:04:10|760.77|757.97|760.66|757.86|760.77|757.97|760.66|757.86|0
1655165060000|2022-06-14 00:04:20|760.77|757.97|760.55|757.75|760.77|757.97|760.55|757.75|0
1655165070000|2022-06-14 00:04:30|760.66|757.86|760.33|757.53|760.66|757.86|760.33|757.53|0
1655165080000|2022-06-14 00:04:40|760.11|757.31|759.67|756.87|760.11|757.31|759.46|756.66|0
1655165090000|2022-06-14 00:04:50|759.79|756.99|759.89|757.09|760.01|757.21|759.79|756.99|0
1655165100000|2022-06-14 00:05:00|759.67|756.87|759.79|756.99|759.89|757.09|759.67|756.87|0
1655165110000|2022-06-14 00:05:10|759.67|756.87|760.11|757.31|760.11|757.31|759.67|756.87|0
1655165130000|2022-06-14 00:05:30|760.33|757.53|759.79|756.99|760.33|757.53|759.79|756.99|0
1655165140000|2022-06-14 00:05:40|759.67|756.87|759.89|757.09|760.11|757.31|759.67|756.87|0
1655165150000|2022-06-14 00:05:50|760.01|757.21|759.89|757.09|760.01|757.21|759.89|757.09|0
1655165160000|2022-06-14 00:06:00|760.55|757.75|761.1|758.3|761.1|758.3|760.55|757.75|0
1655165170000|2022-06-14 00:06:10|760.77|757.97|760.77|757.97|760.88|758.08|760.77|757.97|0
1655165180000|2022-06-14 00:06:20|760.66|757.86|760.66|757.86|760.66|757.86|760.66|757.86|0
1655165190000|2022-06-14 00:06:30|760.22|757.42|760.55|757.75|760.55|757.75|760.22|757.42|0
1655165200000|2022-06-14 00:06:40|760.44|757.64|760.44|757.64|760.55|757.75|760.33|757.53|0
1655165210000|2022-06-14 00:06:50|760.55|757.75|760.11|757.31|760.55|757.75|760.11|757.31|0
1655165220000|2022-06-14 00:07:00|759.89|757.09|759.79|756.99|759.89|757.09|759.79|756.99|0
1655165230000|2022-06-14 00:07:10|759.89|757.09|759.67|756.87|760.01|757.21|759.67|756.87|0
1655165240000|2022-06-14 00:07:20|759.57|756.77|759.67|756.87|759.67|756.87|759.45|756.65|0
1655165250000|2022-06-14 00:07:30|759.45|756.65|759.02|756.22|759.45|756.65|759.02|756.22|0
1655165260000|2022-06-14 00:07:40|758.8|756|759.24|756.44|759.24|756.44|758.58|755.78|0
1655165270000|2022-06-14 00:07:50|759.13|756.33|758.91|756.11|759.24|756.44|758.91|756.11|0
1655165280000|2022-06-14 00:08:00|758.58|755.78|758.58|755.78|758.58|755.78|758.58|755.78|0
1655165290000|2022-06-14 00:08:10|758.15|755.35|757.93|755.13|758.36|755.56|757.93|755.13|0
1655165300000|2022-06-14 00:08:20|757.71|754.91|757.05|754.25|758.15|755.35|756.62|753.82|0
1655165310000|2022-06-14 00:08:30|756.84|754.04|756.62|753.82|756.84|754.04|756.62|753.82|0
1655165320000|2022-06-14 00:08:40|756.73|753.93|756.3|753.5|756.73|753.93|756.3|753.5|0
1655165330000|2022-06-14 00:08:50|755.96|753.16|755.96|753.16|755.96|753.16|755.96|753.16|0
1655165340000|2022-06-14 00:09:00|756.18|753.38|755.31|752.51|756.18|753.38|755.31|752.51|0
1655165350000|2022-06-14 00:09:10|755.96|753.16|756.95|754.15|756.95|754.15|755.96|753.16|0
1655165360000|2022-06-14 00:09:20|757.17|754.37|757.27|754.47|757.27|754.47|757.05|754.25|0
1655165370000|2022-06-14 00:09:30|756.84|754.04|755.96|753.16|756.84|754.04|755.96|753.16|0
1655165380000|2022-06-14 00:09:40|756.18|753.38|754.77|751.97|756.18|753.38|754.66|751.86|0
1655165390000|2022-06-14 00:09:50|754.66|751.86|754.22|751.42|754.77|751.97|754.22|751.42|0
1655165400000|2022-06-14 00:10:00|754.55|751.75|754.55|751.75|754.55|751.75|754.55|751.75|0
1655165410000|2022-06-14 00:10:10|754.44|751.64|754|751.2|754.44|751.64|754|751.2|0
1655165430000|2022-06-14 00:10:30|754.12|751.32|753.79|750.99|754.12|751.32|753.79|750.99|0
1655165440000|2022-06-14 00:10:40|753.57|750.77|753.35|750.55|753.57|750.77|752.92|750.12|0
1655165450000|2022-06-14 00:10:50|752.92|750.12|753.13|750.33|753.13|750.33|752.92|750.12|0
1655165460000|2022-06-14 00:11:00|753.35|750.55|752.92|750.12|753.35|750.55|752.92|750.12|0
1655165470000|2022-06-14 00:11:10|753.03|750.23|752.7|749.9|753.03|750.23|752.7|749.9|0
1655165480000|2022-06-14 00:11:20|752.59|749.79|752.7|749.9|752.81|750.01|752.48|749.68|0
1655165490000|2022-06-14 00:11:30|753.03|750.23|752.7|749.9|753.03|750.23|752.7|749.9|0
1655165500000|2022-06-14 00:11:40|752.48|749.68|752.7|749.9|752.7|749.9|752.48|749.68|0
1655165510000|2022-06-14 00:11:50|751.61|748.81|752.04|749.24|752.04|749.24|751.61|748.81|0
1655165520000|2022-06-14 00:12:00|752.26|749.46|752.26|749.46|752.26|749.46|752.26|749.46|0
1655165530000|2022-06-14 00:12:10|752.04|749.24|752.26|749.46|752.26|749.46|752.04|749.24|0
1655165540000|2022-06-14 00:12:20|752.04|749.24|752.26|749.46|752.26|749.46|752.04|749.24|0
1655165550000|2022-06-14 00:12:30|752.04|749.24|752.7|749.9|752.7|749.9|752.04|749.24|0
1655165560000|2022-06-14 00:12:40|752.91|750.11|753.57|750.77|753.57|750.77|752.91|750.11|0
1655165570000|2022-06-14 00:12:50|753.79|750.99|754.22|751.42|754.22|751.42|753.79|750.99|0
1655165580000|2022-06-14 00:13:00|754|751.2|753.79|750.99|754|751.2|753.79|750.99|0
1655165590000|2022-06-14 00:13:10|754.44|751.64|754.22|751.42|754.66|751.86|754.22|751.42|0
1655165600000|2022-06-14 00:13:20|754|751.2|753.79|750.99|754|751.2|753.79|750.99|0
1655165610000|2022-06-14 00:13:30|754|751.2|754.22|751.42|754.44|751.64|754|751.2|0
1655165620000|2022-06-14 00:13:40|753.79|750.99|754|751.2|754|751.2|753.79|750.99|0
1655165630000|2022-06-14 00:13:50|753.57|750.77|754.22|751.42|754.22|751.42|753.57|750.77|0
1655165640000|2022-06-14 00:14:00|754|751.2|753.79|750.99|754|751.2|753.79|750.99|0
1655165650000|2022-06-14 00:14:10|753.68|750.88|754.22|751.42|754.44|751.64|753.68|750.88|0
1655165660000|2022-06-14 00:14:20|754.66|751.86|754.44|751.64|754.66|751.86|754.44|751.64|0
1655165670000|2022-06-14 00:14:30|753.9|751.1|753.35|750.55|753.9|751.1|753.35|750.55|0
1655165680000|2022-06-14 00:14:40|752.91|750.11|752.59|749.79|752.91|750.11|752.16|749.36|0
1655165690000|2022-06-14 00:14:50|752.7|749.9|753.13|750.33|753.13|750.33|752.7|749.9|0
1655165700000|2022-06-14 00:15:00|753.35|750.55|751.61|748.81|753.35|750.55|751.61|748.81|0
1655165710000|2022-06-14 00:15:10|751.72|748.92|752.7|749.9|752.7|749.9|751.72|748.92|0
1655165720000|2022-06-14 00:15:20|753.78|750.98|754.44|751.64|754.44|751.64|753.78|750.98|0
1655165730000|2022-06-14 00:15:30|754.66|751.86|755.09|752.29|755.09|752.29|754.66|751.86|0
1655165740000|2022-06-14 00:15:40|755.2|752.4|755.75|752.95|755.75|752.95|755.2|752.4|0
1655165750000|2022-06-14 00:15:50|755.53|752.73|755.53|752.73|755.53|752.73|755.31|752.51|0
1655165760000|2022-06-14 00:16:00|755.75|752.95|756.18|753.38|756.18|753.38|755.75|752.95|0
1655165770000|2022-06-14 00:16:10|756.08|753.28|755.53|752.73|756.08|753.28|755.53|752.73|0
1655165780000|2022-06-14 00:16:20|755.96|753.16|756.62|753.82|756.62|753.82|755.96|753.16|0
1655165790000|2022-06-14 00:16:30|756.51|753.71|756.62|753.82|756.62|753.82|756.51|753.71|0
1655165800000|2022-06-14 00:16:40|757.27|754.47|757.27|754.47|757.27|754.47|757.27|754.47|0
1655165810000|2022-06-14 00:16:50|757.38|754.58|757.71|754.91|757.93|755.13|757.38|754.58|0
1655165820000|2022-06-14 00:17:00|758.58|755.78|758.69|755.89|758.69|755.89|758.36|755.56|0
1655165830000|2022-06-14 00:17:10|759.45|756.65|758.8|756|759.45|756.65|758.8|756|0
1655165840000|2022-06-14 00:17:20|758.58|755.78|759.02|756.22|759.23|756.43|758.58|755.78|0
1655165850000|2022-06-14 00:17:30|759.67|756.87|759.23|756.43|759.67|756.87|759.23|756.43|0
1655165860000|2022-06-14 00:17:40|759.67|756.87|759.78|756.98|759.78|756.98|759.67|756.87|0
1655165870000|2022-06-14 00:17:50|759.67|756.87|759.35|756.55|759.67|756.87|759.35|756.55|0
1655165880000|2022-06-14 00:18:00|759.23|756.43|758.36|755.56|759.67|756.87|758.36|755.56|0
1655165890000|2022-06-14 00:18:10|758.14|755.34|757.71|754.91|758.14|755.34|757.71|754.91|0
1655165900000|2022-06-14 00:18:20|757.92|755.12|758.36|755.56|758.36|755.56|757.92|755.12|0
1655165910000|2022-06-14 00:18:30|758.14|755.34|758.36|755.56|758.36|755.56|758.14|755.34|0
1655165920000|2022-06-14 00:18:40|758.58|755.78|758.58|755.78|758.58|755.78|758.58|755.78|0
1655165930000|2022-06-14 00:18:50|758.14|755.34|758.14|755.34|758.14|755.34|758.14|755.34|0
1655165940000|2022-06-14 00:19:00|757.92|755.12|757.92|755.12|758.04|755.24|757.92|755.12|0
1655165950000|2022-06-14 00:19:10|758.14|755.34|758.26|755.46|758.26|755.46|757.92|755.12|0
1655165960000|2022-06-14 00:19:20|758.69|755.89|759.04|756.24|759.26|756.46|758.58|755.78|0
1655165970000|2022-06-14 00:19:30|759.14|756.34|759.58|756.78|759.8|757|759.14|756.34|0
1655165980000|2022-06-14 00:19:40|759.14|756.34|759.14|756.34|759.14|756.34|759.14|756.34|0
1655165990000|2022-06-14 00:19:50|758.92|756.12|758.82|756.02|758.92|756.12|758.71|755.91|0
1655166000000|2022-06-14 00:20:00|758.71|755.91|758.86|756.06|759.36|756.56|758.71|755.91|0
1655166010000|2022-06-14 00:20:10|759.3|756.5|759.3|756.5|759.3|756.5|759.19|756.39|0
1655166020000|2022-06-14 00:20:20|759.08|756.28|758.86|756.06|759.08|756.28|758.86|756.06|0
1655166030000|2022-06-14 00:20:30|759.08|756.28|758.76|755.96|759.08|756.28|758.64|755.84|0
1655166040000|2022-06-14 00:20:40|758.64|755.84|758.86|756.06|758.86|756.06|758.64|755.84|0
1655166050000|2022-06-14 00:20:50|758.64|755.84|758.42|755.62|758.64|755.84|758.42|755.62|0
1655166060000|2022-06-14 00:21:00|758.21|755.41|757.01|754.21|758.21|755.41|757.01|754.21|0
1655166070000|2022-06-14 00:21:10|757.99|755.19|756.03|753.23|757.99|755.19|755.81|753.01|0
1655166080000|2022-06-14 00:21:20|755.81|753.01|754.07|751.27|755.81|753.01|754.07|751.27|0
1655166090000|2022-06-14 00:21:30|753.63|750.83|753.2|750.4|753.63|750.83|752.98|750.18|0
1655166100000|2022-06-14 00:21:40|753.31|750.51|752.91|750.11|753.31|750.51|752.37|749.57|0
1655166110000|2022-06-14 00:21:50|752.7|749.9|752.48|749.68|752.81|750.01|752.26|749.46|0
1655166120000|2022-06-14 00:22:00|752.7|749.9|752.48|749.68|752.91|750.11|752.48|749.68|0
1655166130000|2022-06-14 00:22:10|752.26|749.46|752.26|749.46|752.26|749.46|752.04|749.24|0
1655166140000|2022-06-14 00:22:20|752.04|749.24|751.82|749.02|752.04|749.24|751.72|748.92|0
1655166150000|2022-06-14 00:22:30|751.61|748.81|751.5|748.7|751.61|748.81|751.17|748.37|0
1655166160000|2022-06-14 00:22:40|751.39|748.59|750.96|748.16|751.39|748.59|750.96|748.16|0
1655166170000|2022-06-14 00:22:50|751.17|748.37|751.07|748.27|751.17|748.37|750.74|747.94|0
1655166180000|2022-06-14 00:23:00|751.61|748.81|751.39|748.59|751.61|748.81|751.39|748.59|0
1655166190000|2022-06-14 00:23:10|751.82|749.02|752.48|749.68|752.48|749.68|751.82|749.02|0
1655166200000|2022-06-14 00:23:20|752.26|749.46|752.37|749.57|752.69|749.89|752.26|749.46|0
1655166210000|2022-06-14 00:23:30|752.26|749.46|751.72|748.92|752.26|749.46|751.72|748.92|0
1655166220000|2022-06-14 00:23:40|751.82|749.02|752.48|749.68|752.48|749.68|751.82|749.02|0
1655166230000|2022-06-14 00:23:50|752.69|749.89|752.91|750.11|753.13|750.33|752.69|749.89|0
1655166240000|2022-06-14 00:24:00|752.48|749.68|752.04|749.24|752.48|749.68|752.04|749.24|0
1655166250000|2022-06-14 00:24:10|752.26|749.46|751.82|749.02|752.26|749.46|751.82|749.02|0
1655166260000|2022-06-14 00:24:20|751.72|748.92|751.07|748.27|751.72|748.92|751.07|748.27|0
1655166270000|2022-06-14 00:24:30|750.95|748.15|751.17|748.37|751.17|748.37|750.95|748.15|0
1655166280000|2022-06-14 00:24:40|751.07|748.27|751.17|748.37|751.17|748.37|751.07|748.27|0
1655166290000|2022-06-14 00:24:50|750.95|748.15|751.5|748.7|751.82|749.02|750.95|748.15|0
1655166300000|2022-06-14 00:25:00|751.61|748.81|752.04|749.24|752.04|749.24|751.61|748.81|0
1655166310000|2022-06-14 00:25:10|752.26|749.46|752.15|749.35|752.26|749.46|752.15|749.35|0
1655166320000|2022-06-14 00:25:20|752.26|749.46|752.04|749.24|752.26|749.46|752.04|749.24|0
1655166330000|2022-06-14 00:25:30|752.26|749.46|751.94|749.14|752.26|749.46|751.94|749.14|0
1655166340000|2022-06-14 00:25:40|751.82|749.02|751.82|749.02|751.82|749.02|751.82|749.02|0
1655166350000|2022-06-14 00:25:50|751.61|748.81|751.07|748.27|751.82|749.02|751.07|748.27|0
1655166360000|2022-06-14 00:26:00|751.39|748.59|751.61|748.81|751.61|748.81|751.17|748.37|0
1655166370000|2022-06-14 00:26:10|751.72|748.92|751.5|748.7|751.72|748.92|751.5|748.7|0
1655166380000|2022-06-14 00:26:20|751.61|748.81|752.15|749.35|752.15|749.35|751.39|748.59|0
1655166390000|2022-06-14 00:26:30|752.04|749.24|752.26|749.46|752.26|749.46|752.04|749.24|0
1655166400000|2022-06-14 00:26:40|752.04|749.24|751.61|748.81|752.04|749.24|751.61|748.81|0
1655166410000|2022-06-14 00:26:50|751.17|748.37|750.95|748.15|751.17|748.37|750.95|748.15|0
1655166420000|2022-06-14 00:27:00|751.42|748.62|751.09|748.29|751.42|748.62|751.09|748.29|0
1655166430000|2022-06-14 00:27:10|751.31|748.51|751.75|748.95|751.75|748.95|751.31|748.51|0
1655166440000|2022-06-14 00:27:20|751.64|748.84|752.18|749.38|752.18|749.38|751.64|748.84|0
1655166450000|2022-06-14 00:27:30|751.86|749.06|751.75|748.95|751.86|749.06|751.75|748.95|0
1655166460000|2022-06-14 00:27:40|751.64|748.84|751.75|748.95|751.75|748.95|751.64|748.84|0
1655166470000|2022-06-14 00:27:50|751.64|748.84|750.88|748.08|751.75|748.95|750.88|748.08|0
1655166480000|2022-06-14 00:28:00|750.66|747.86|750.88|748.08|750.99|748.19|750.66|747.86|0
1655166490000|2022-06-14 00:28:10|750.66|747.86|750.66|747.86|750.88|748.08|750.66|747.86|0
1655166500000|2022-06-14 00:28:20|750.77|747.97|750.66|747.86|750.99|748.19|750.66|747.86|0
1655166510000|2022-06-14 00:28:30|750.56|747.76|750.44|747.64|750.66|747.86|750.44|747.64|0
1655166520000|2022-06-14 00:28:40|750.34|747.54|749.76|746.96|750.34|747.54|749.55|746.75|0
1655166530000|2022-06-14 00:28:50|749.65|746.85|750.52|747.72|750.52|747.72|749.65|746.85|0
1655166540000|2022-06-14 00:29:00|750.95|748.15|751.07|748.27|751.17|748.37|750.95|748.15|0
1655166550000|2022-06-14 00:29:10|751.61|748.81|750.95|748.15|751.61|748.81|750.95|748.15|0
1655166560000|2022-06-14 00:29:20|750.52|747.72|749.43|746.63|750.52|747.72|749.43|746.63|0
1655166570000|2022-06-14 00:29:30|749.22|746.42|749.22|746.42|749.22|746.42|749|746.2|0
1655166580000|2022-06-14 00:29:40|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1655166590000|2022-06-14 00:29:50|749.22|746.42|750.3|747.5|750.3|747.5|749.22|746.42|0
1655166600000|2022-06-14 00:30:00|750.08|747.28|751.39|748.59|751.39|748.59|750.08|747.28|0
1655166610000|2022-06-14 00:30:10|751.28|748.48|751.5|748.7|751.5|748.7|751.07|748.27|0
1655166620000|2022-06-14 00:30:20|751.39|748.59|751.94|749.14|751.94|749.14|751.39|748.59|0
1655166630000|2022-06-14 00:30:30|751.82|749.02|751.28|748.48|751.82|749.02|751.17|748.37|0
1655166640000|2022-06-14 00:30:40|751.17|748.37|751.17|748.37|751.39|748.59|751.17|748.37|0
1655166650000|2022-06-14 00:30:50|751.28|748.48|751.61|748.81|751.61|748.81|751.28|748.48|0
1655166660000|2022-06-14 00:31:00|751.28|748.48|751.17|748.37|751.28|748.48|751.17|748.37|0
1655166670000|2022-06-14 00:31:10|751.39|748.59|750.74|747.94|751.39|748.59|750.74|747.94|0
1655166680000|2022-06-14 00:31:20|750.3|747.5|749.87|747.07|750.3|747.5|749.65|746.85|0
1655166690000|2022-06-14 00:31:30|749.43|746.63|749|746.2|749.43|746.63|748.78|745.98|0
1655166700000|2022-06-14 00:31:40|748.78|745.98|749|746.2|749|746.2|748.78|745.98|0
1655166710000|2022-06-14 00:31:50|749.21|746.41|749.21|746.41|749.21|746.41|749.21|746.41|0
1655166720000|2022-06-14 00:32:00|749|746.2|749.11|746.31|749.21|746.41|749|746.2|0
1655166730000|2022-06-14 00:32:10|749|746.2|749|746.2|749.11|746.31|749|746.2|0
1655166740000|2022-06-14 00:32:20|748.78|745.98|747.91|745.11|748.78|745.98|747.91|745.11|0
1655166750000|2022-06-14 00:32:30|747.69|744.89|747.37|744.57|747.69|744.89|747.37|744.57|0
1655166760000|2022-06-14 00:32:40|747.48|744.68|747.04|744.24|747.48|744.68|747.04|744.24|0
1655166770000|2022-06-14 00:32:50|747.26|744.46|747.37|744.57|747.37|744.57|747.26|744.46|0
1655166780000|2022-06-14 00:33:00|747.48|744.68|747.48|744.68|747.69|744.89|747.48|744.68|0
1655166790000|2022-06-14 00:33:10|747.26|744.46|747.48|744.68|747.48|744.68|747.26|744.46|0
1655166800000|2022-06-14 00:33:20|747.37|744.57|746.94|744.14|747.37|744.57|746.94|744.14|0
1655166810000|2022-06-14 00:33:30|747.04|744.24|747.26|744.46|747.26|744.46|747.04|744.24|0
1655166820000|2022-06-14 00:33:40|746.61|743.81|746.61|743.81|747.04|744.24|746.61|743.81|0
1655166830000|2022-06-14 00:33:50|746.18|743.38|746.39|743.59|746.83|744.03|746.18|743.38|0
1655166840000|2022-06-14 00:34:00|746.18|743.38|746.39|743.59|746.39|743.59|746.18|743.38|0
1655166850000|2022-06-14 00:34:10|746.61|743.81|746.61|743.81|747.04|744.24|746.61|743.81|0
1655166860000|2022-06-14 00:34:20|746.39|743.59|746.39|743.59|746.39|743.59|746.39|743.59|0
1655166870000|2022-06-14 00:34:30|746.61|743.81|746.83|744.03|746.83|744.03|746.61|743.81|0
1655166880000|2022-06-14 00:34:40|746.72|743.92|746.72|743.92|746.83|744.03|746.61|743.81|0
1655166890000|2022-06-14 00:34:50|746.61|743.81|746.39|743.59|746.61|743.81|746.39|743.59|0
1655166900000|2022-06-14 00:35:00|745.96|743.16|745.96|743.16|746.18|743.38|745.96|743.16|0
1655166910000|2022-06-14 00:35:10|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1655166920000|2022-06-14 00:35:20|746.29|743.49|746.39|743.59|746.39|743.59|746.18|743.38|0
1655166930000|2022-06-14 00:35:30|746.61|743.81|746.29|743.49|746.61|743.81|746.18|743.38|0
1655166940000|2022-06-14 00:35:40|746.18|743.38|745.96|743.16|746.18|743.38|745.96|743.16|0
1655166950000|2022-06-14 00:35:50|746.39|743.59|746.39|743.59|746.39|743.59|746.18|743.38|0
1655166960000|2022-06-14 00:36:00|746.29|743.49|746.39|743.59|746.39|743.59|745.96|743.16|0
1655166970000|2022-06-14 00:36:10|746.29|743.49|745.96|743.16|746.39|743.59|745.96|743.16|0
1655167010000|2022-06-14 00:36:50|745.74|742.94|745.74|742.94|745.74|742.94|745.52|742.72|0
1655167020000|2022-06-14 00:37:00|745.52|742.72|743.57|740.77|745.52|742.72|743.57|740.77|0
1655167030000|2022-06-14 00:37:10|743.36|740.56|743.36|740.56|743.36|740.56|743.14|740.34|0
1655167040000|2022-06-14 00:37:20|743.14|740.34|742.93|740.13|743.14|740.34|742.93|740.13|0
1655167050000|2022-06-14 00:37:30|743.04|740.24|743.57|740.77|743.57|740.77|743.04|740.24|0
1655167060000|2022-06-14 00:37:40|743.36|740.56|743.36|740.56|743.36|740.56|743.14|740.34|0
1655167070000|2022-06-14 00:37:50|743.25|740.45|743.36|740.56|743.36|740.56|743.14|740.34|0
1655167080000|2022-06-14 00:38:00|743.14|740.34|743.36|740.56|743.36|740.56|743.14|740.34|0
1655167090000|2022-06-14 00:38:10|743.14|740.34|742.92|740.12|743.14|740.34|742.92|740.12|0
1655167100000|2022-06-14 00:38:20|743.14|740.34|742.82|740.02|743.14|740.34|742.82|740.02|0
1655167110000|2022-06-14 00:38:30|742.71|739.91|742.6|739.8|742.71|739.91|742.49|739.69|0
1655167120000|2022-06-14 00:38:40|742.92|740.12|743.57|740.77|743.57|740.77|742.92|740.12|0
1655167140000|2022-06-14 00:39:00|743.69|740.89|743.57|740.77|743.69|740.89|743.57|740.77|0
1655167150000|2022-06-14 00:39:10|743.69|740.89|744.12|741.32|744.12|741.32|743.57|740.77|0
1655167160000|2022-06-14 00:39:20|744.44|741.64|744.34|741.54|744.44|741.64|744.34|741.54|0
1655167170000|2022-06-14 00:39:30|744.44|741.64|744.22|741.42|744.44|741.64|744.22|741.42|0
1655167190000|2022-06-14 00:39:50|744.01|741.21|743.57|740.77|744.01|741.21|743.36|740.56|0
1655167200000|2022-06-14 00:40:00|743.36|740.56|743.14|740.34|743.36|740.56|743.14|740.34|0
1655167210000|2022-06-14 00:40:10|743.36|740.56|743.14|740.34|743.36|740.56|743.14|740.34|0
1655167220000|2022-06-14 00:40:20|743.25|740.45|743.47|740.67|743.47|740.67|743.14|740.34|0
1655167230000|2022-06-14 00:40:30|743.36|740.56|744.01|741.21|744.01|741.21|743.36|740.56|0
1655167240000|2022-06-14 00:40:40|743.9|741.1|744.22|741.42|744.22|741.42|743.79|740.99|0
1655167250000|2022-06-14 00:40:50|744.12|741.32|744.12|741.32|744.12|741.32|744.12|741.32|0
1655167260000|2022-06-14 00:41:00|744.22|741.42|743.69|740.89|744.22|741.42|743.57|740.77|0
1655167270000|2022-06-14 00:41:10|743.57|740.77|742.92|740.12|743.57|740.77|742.92|740.12|0
1655167280000|2022-06-14 00:41:20|743.04|740.24|743.25|740.45|743.25|740.45|743.04|740.24|0
1655167290000|2022-06-14 00:41:30|743.36|740.56|743.57|740.77|743.57|740.77|743.36|740.56|0
1655167300000|2022-06-14 00:41:40|743.14|740.34|742.49|739.69|743.14|740.34|742.49|739.69|0
1655167310000|2022-06-14 00:41:50|742.71|739.91|742.92|740.12|742.92|740.12|742.71|739.91|0
1655167320000|2022-06-14 00:42:00|743.14|740.34|743.57|740.77|743.57|740.77|743.14|740.34|0
1655167330000|2022-06-14 00:42:10|743.69|740.89|743.04|740.24|743.69|740.89|743.04|740.24|0
1655167340000|2022-06-14 00:42:20|742.92|740.12|742.49|739.69|742.92|740.12|742.49|739.69|0
1655167350000|2022-06-14 00:42:30|742.6|739.8|742.27|739.47|742.6|739.8|742.27|739.47|0
1655167360000|2022-06-14 00:42:40|742.49|739.69|743.14|740.34|743.14|740.34|742.49|739.69|0
1655167380000|2022-06-14 00:43:00|742.92|740.12|742.71|739.91|742.92|740.12|742.71|739.91|0
1655167390000|2022-06-14 00:43:10|742.92|740.12|742.92|740.12|743.14|740.34|742.92|740.12|0
1655167400000|2022-06-14 00:43:20|743.25|740.45|743.36|740.56|743.36|740.56|743.14|740.34|0
1655167410000|2022-06-14 00:43:30|743.69|740.89|744.87|742.07|744.87|742.07|743.69|740.89|0
1655167420000|2022-06-14 00:43:40|744.66|741.86|744.44|741.64|744.66|741.86|744.44|741.64|0
1655167430000|2022-06-14 00:43:50|744.66|741.86|744.44|741.64|744.66|741.86|744.22|741.42|0
1655167440000|2022-06-14 00:44:00|744.66|741.86|744.44|741.64|744.66|741.86|744.22|741.42|0
1655167450000|2022-06-14 00:44:10|744.87|742.07|745.09|742.29|745.09|742.29|744.77|741.97|0
1655167460000|2022-06-14 00:44:20|744.99|742.19|744.99|742.19|744.99|742.19|744.87|742.07|0
1655167470000|2022-06-14 00:44:30|745.2|742.4|744.22|741.42|745.2|742.4|744.01|741.21|0
1655167490000|2022-06-14 00:44:50|744.01|741.21|744.12|741.32|744.12|741.32|744.01|741.21|0
1655167500000|2022-06-14 00:45:00|744.22|741.42|744.01|741.21|744.22|741.42|744.01|741.21|0
1655167510000|2022-06-14 00:45:10|744.12|741.32|744.01|741.21|744.12|741.32|744.01|741.21|0
1655167520000|2022-06-14 00:45:20|744.12|741.32|743.9|741.1|744.22|741.42|743.9|741.1|0
1655167530000|2022-06-14 00:45:30|744.01|741.21|744.22|741.42|744.22|741.42|744.01|741.21|0
1655167540000|2022-06-14 00:45:40|744.66|741.86|744.66|741.86|744.66|741.86|744.66|741.86|0
1655167550000|2022-06-14 00:45:50|744.44|741.64|744.55|741.75|744.55|741.75|744.44|741.64|0
1655167560000|2022-06-14 00:46:00|744.66|741.86|744.44|741.64|744.77|741.97|744.44|741.64|0
1655167570000|2022-06-14 00:46:10|744.55|741.75|744.66|741.86|744.66|741.86|744.55|741.75|0
1655167580000|2022-06-14 00:46:20|744.55|741.75|744.87|742.07|744.87|742.07|744.55|741.75|0
1655167590000|2022-06-14 00:46:30|745.09|742.29|745.09|742.29|745.09|742.29|744.99|742.19|0
1655167600000|2022-06-14 00:46:40|745.31|742.51|745.31|742.51|745.74|742.94|745.31|742.51|0
1655167610000|2022-06-14 00:46:50|745.52|742.72|745.31|742.51|745.52|742.72|745.09|742.29|0
1655167620000|2022-06-14 00:47:00|745.09|742.29|745.31|742.51|745.31|742.51|745.09|742.29|0
1655167630000|2022-06-14 00:47:10|745.2|742.4|745.52|742.72|745.74|742.94|745.2|742.4|0
1655167640000|2022-06-14 00:47:20|745.2|742.4|744.87|742.07|745.2|742.4|744.87|742.07|0
1655167650000|2022-06-14 00:47:30|745.31|742.51|745.09|742.29|745.31|742.51|745.09|742.29|0
1655167660000|2022-06-14 00:47:40|745.42|742.62|745.64|742.84|745.64|742.84|745.42|742.62|0
1655167670000|2022-06-14 00:47:50|745.52|742.72|746.61|743.81|746.61|743.81|745.52|742.72|0
1655167680000|2022-06-14 00:48:00|746.39|743.59|746.39|743.59|746.61|743.81|746.39|743.59|0
1655167690000|2022-06-14 00:48:10|746.61|743.81|746.61|743.81|746.61|743.81|746.39|743.59|0
1655167700000|2022-06-14 00:48:20|746.82|744.02|747.04|744.24|747.04|744.24|746.82|744.02|0
1655167710000|2022-06-14 00:48:30|746.82|744.02|746.61|743.81|746.82|744.02|746.61|743.81|0
1655167720000|2022-06-14 00:48:40|746.5|743.7|746.5|743.7|746.5|743.7|746.5|743.7|0
1655167730000|2022-06-14 00:48:50|746.39|743.59|746.61|743.81|746.61|743.81|746.39|743.59|0
1655167740000|2022-06-14 00:49:00|746.82|744.02|746.61|743.81|746.82|744.02|746.39|743.59|0
1655167750000|2022-06-14 00:49:10|746.39|743.59|746.82|744.02|747.04|744.24|746.39|743.59|0
1655167760000|2022-06-14 00:49:20|747.04|744.24|746.94|744.14|747.04|744.24|746.94|744.14|0
1655167770000|2022-06-14 00:49:30|746.82|744.02|746.82|744.02|746.94|744.14|746.82|744.02|0
1655167790000|2022-06-14 00:49:50|746.94|744.14|746.94|744.14|746.94|744.14|746.94|744.14|0
1655167800000|2022-06-14 00:50:00|746.82|744.02|747.04|744.24|747.04|744.24|746.82|744.02|0
1655167810000|2022-06-14 00:50:10|747.47|744.67|747.37|744.57|747.47|744.67|747.37|744.57|0
1655167820000|2022-06-14 00:50:20|747.47|744.67|747.26|744.46|747.47|744.67|747.26|744.46|0
1655167830000|2022-06-14 00:50:30|747.04|744.24|747.26|744.46|747.26|744.46|747.04|744.24|0
1655167840000|2022-06-14 00:50:40|747.47|744.67|747.26|744.46|747.47|744.67|747.26|744.46|0
1655167850000|2022-06-14 00:50:50|747.47|744.67|747.47|744.67|747.47|744.67|747.47|744.67|0
1655167860000|2022-06-14 00:51:00|747.37|744.57|747.37|744.57|747.37|744.57|747.26|744.46|0
1655167870000|2022-06-14 00:51:10|747.47|744.67|747.69|744.89|747.69|744.89|747.47|744.67|0
1655167880000|2022-06-14 00:51:20|747.91|745.11|747.91|745.11|747.91|745.11|747.8|745|0
1655167890000|2022-06-14 00:51:30|748.12|745.32|748.12|745.32|748.12|745.32|748.12|745.32|0
1655167900000|2022-06-14 00:51:40|748.02|745.22|747.91|745.11|748.02|745.22|747.91|745.11|0
1655167920000|2022-06-14 00:52:00|747.69|744.89|747.59|744.79|747.69|744.89|747.59|744.79|0
1655167930000|2022-06-14 00:52:10|747.47|744.67|747.47|744.67|747.47|744.67|747.26|744.46|0
1655167940000|2022-06-14 00:52:20|747.69|744.89|747.26|744.46|747.69|744.89|747.26|744.46|0
1655167950000|2022-06-14 00:52:30|747.04|744.24|746.39|743.59|747.04|744.24|746.39|743.59|0
1655167960000|2022-06-14 00:52:40|746.17|743.37|746.17|743.37|746.17|743.37|745.96|743.16|0
1655167970000|2022-06-14 00:52:50|745.95|743.15|746.07|743.27|746.07|743.27|745.95|743.15|0
1655167980000|2022-06-14 00:53:00|745.74|742.94|745.3|742.5|745.74|742.94|745.3|742.5|0
1655167990000|2022-06-14 00:53:10|745.09|742.29|745.3|742.5|745.3|742.5|745.09|742.29|0
1655168000000|2022-06-14 00:53:20|745.52|742.72|745.74|742.94|745.74|742.94|745.52|742.72|0
1655168010000|2022-06-14 00:53:30|746.07|743.27|745.95|743.15|746.07|743.27|745.74|742.94|0
1655168020000|2022-06-14 00:53:40|745.74|742.94|745.95|743.15|745.95|743.15|745.74|742.94|0
1655168030000|2022-06-14 00:53:50|745.74|742.94|745.85|743.05|745.85|743.05|745.74|742.94|0
1655168040000|2022-06-14 00:54:00|745.95|743.15|745.85|743.05|745.95|743.15|745.74|742.94|0
1655168050000|2022-06-14 00:54:10|746.61|743.81|746.61|743.81|746.61|743.81|746.28|743.48|0
1655168060000|2022-06-14 00:54:20|746.39|743.59|746.28|743.48|746.39|743.59|746.17|743.37|0
1655168070000|2022-06-14 00:54:30|746.5|743.7|747.26|744.46|747.26|744.46|746.5|743.7|0
1655168080000|2022-06-14 00:54:40|746.39|743.59|746.61|743.81|746.61|743.81|746.39|743.59|0
1655168090000|2022-06-14 00:54:50|746.39|743.59|745.52|742.72|746.39|743.59|745.52|742.72|0
1655168100000|2022-06-14 00:55:00|744.87|742.07|744.65|741.85|744.87|742.07|744.65|741.85|0
1655168110000|2022-06-14 00:55:10|744.44|741.64|744.77|741.97|744.77|741.97|744.44|741.64|0
1655168120000|2022-06-14 00:55:20|744.65|741.85|744.22|741.42|744.65|741.85|744.22|741.42|0
1655168130000|2022-06-14 00:55:30|744.44|741.64|744.22|741.42|744.44|741.64|744|741.2|0
1655168140000|2022-06-14 00:55:40|744|741.2|744.65|741.85|744.65|741.85|744|741.2|0
1655168150000|2022-06-14 00:55:50|744.87|742.07|744.65|741.85|744.87|742.07|744.65|741.85|0
1655168160000|2022-06-14 00:56:00|744.77|741.97|745.3|742.5|745.3|742.5|744.77|741.97|0
1655168170000|2022-06-14 00:56:10|745.2|742.4|745.2|742.4|745.2|742.4|745.2|742.4|0
1655168180000|2022-06-14 00:56:20|745.09|742.29|745.52|742.72|745.52|742.72|745.09|742.29|0
1655168190000|2022-06-14 00:56:30|745.74|742.94|745.09|742.29|745.74|742.94|745.09|742.29|0
1655168210000|2022-06-14 00:56:50|745.2|742.4|745.09|742.29|745.2|742.4|745.09|742.29|0
1655168220000|2022-06-14 00:57:00|745.2|742.4|744.87|742.07|745.2|742.4|744.87|742.07|0
1655168230000|2022-06-14 00:57:10|745.52|742.72|746.17|743.37|746.17|743.37|745.52|742.72|0
1655168240000|2022-06-14 00:57:20|746.07|743.27|746.17|743.37|746.39|743.59|746.07|743.27|0
1655168250000|2022-06-14 00:57:30|746.39|743.59|746.39|743.59|746.39|743.59|746.39|743.59|0
1655168260000|2022-06-14 00:57:40|746.6|743.8|747.47|744.67|747.47|744.67|746.6|743.8|0
1655168270000|2022-06-14 00:57:50|747.26|744.46|747.04|744.24|747.26|744.46|747.04|744.24|0
1655168280000|2022-06-14 00:58:00|746.93|744.13|747.04|744.24|747.26|744.46|746.93|744.13|0
1655168290000|2022-06-14 00:58:10|746.39|743.59|746.39|743.59|746.6|743.8|746.39|743.59|0
1655168300000|2022-06-14 00:58:20|746.17|743.37|745.74|742.94|746.17|743.37|745.74|742.94|0
1655168310000|2022-06-14 00:58:30|745.95|743.15|745.2|742.4|746.17|743.37|745.2|742.4|0
1655168320000|2022-06-14 00:58:40|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1655168330000|2022-06-14 00:58:50|745.09|742.29|744.87|742.07|745.09|742.29|744.87|742.07|0
1655168340000|2022-06-14 00:59:00|745.09|742.29|745.52|742.72|745.52|742.72|745.09|742.29|0
1655168350000|2022-06-14 00:59:10|745.09|742.29|745.3|742.5|745.3|742.5|745.09|742.29|0
1655168360000|2022-06-14 00:59:20|746.17|743.37|746.17|743.37|746.39|743.59|746.17|743.37|0
1655168370000|2022-06-14 00:59:30|746.28|743.48|746.6|743.8|746.6|743.8|746.28|743.48|0
1655168380000|2022-06-14 00:59:40|746.39|743.59|745.3|742.5|746.82|744.02|745.3|742.5|0
1655168390000|2022-06-14 00:59:50|744.87|742.07|745.09|742.29|745.09|742.29|744.87|742.07|0
1655168400000|2022-06-14 01:00:00|745.3|742.5|745.74|742.94|745.74|742.94|745.3|742.5|0
1655168410000|2022-06-14 01:00:10|745.95|743.15|745.85|743.05|746.07|743.27|745.85|743.05|0
1655168420000|2022-06-14 01:00:20|745.74|742.94|745.09|742.29|745.74|742.94|745.09|742.29|0
1655168430000|2022-06-14 01:00:30|744.87|742.07|745.09|742.29|745.09|742.29|744.87|742.07|0
1655168440000|2022-06-14 01:00:40|744.87|742.07|745.3|742.5|745.3|742.5|744.87|742.07|0
1655168450000|2022-06-14 01:00:50|745.09|742.29|744.87|742.07|745.09|742.29|744.87|742.07|0
1655168460000|2022-06-14 01:01:00|745.3|742.5|745.3|742.5|745.3|742.5|745.2|742.4|0
1655168470000|2022-06-14 01:01:10|745.09|742.29|745.42|742.62|745.42|742.62|745.09|742.29|0
1655168480000|2022-06-14 01:01:20|745.52|742.72|745.3|742.5|745.52|742.72|745.3|742.5|0
1655168490000|2022-06-14 01:01:30|745.09|742.29|744.98|742.18|745.09|742.29|744.98|742.18|0
1655168500000|2022-06-14 01:01:40|745.09|742.29|745.52|742.72|745.52|742.72|745.09|742.29|0
1655168510000|2022-06-14 01:01:50|746.07|743.27|745.95|743.15|746.17|743.37|745.95|743.15|0
1655168520000|2022-06-14 01:02:00|746.28|743.48|746.07|743.27|746.28|743.48|745.95|743.15|0
1655168530000|2022-06-14 01:02:10|746.28|743.48|745.95|743.15|746.28|743.48|745.95|743.15|0
1655168540000|2022-06-14 01:02:20|746.07|743.27|746.6|743.8|746.6|743.8|746.07|743.27|0
1655168550000|2022-06-14 01:02:30|746.82|744.02|747.04|744.24|747.04|744.24|746.6|743.8|0
1655168560000|2022-06-14 01:02:40|746.82|744.02|746.93|744.13|746.93|744.13|746.82|744.02|0
1655168570000|2022-06-14 01:02:50|746.6|743.8|746.39|743.59|746.6|743.8|746.28|743.48|0
1655168580000|2022-06-14 01:03:00|746.6|743.8|747.04|744.24|747.04|744.24|746.6|743.8|0
1655168590000|2022-06-14 01:03:10|747.15|744.35|746.6|743.8|747.15|744.35|746.6|743.8|0
1655168600000|2022-06-14 01:03:20|746.82|744.02|746.6|743.8|746.82|744.02|746.6|743.8|0
1655168610000|2022-06-14 01:03:30|746.72|743.92|746.17|743.37|746.82|744.02|746.17|743.37|0
1655168620000|2022-06-14 01:03:40|745.95|743.15|744.44|741.64|745.95|743.15|744.44|741.64|0
1655168630000|2022-06-14 01:03:50|744.65|741.85|744.65|741.85|744.65|741.85|744.65|741.85|0
1655168640000|2022-06-14 01:04:00|745.09|742.29|745.3|742.5|745.3|742.5|745.09|742.29|0
1655168650000|2022-06-14 01:04:10|745.09|742.29|745.09|742.29|745.2|742.4|745.09|742.29|0
1655168660000|2022-06-14 01:04:20|744.44|741.64|744.76|741.96|745.09|742.29|744.22|741.42|0
1655168670000|2022-06-14 01:04:30|744.65|741.85|744.33|741.53|744.65|741.85|744.33|741.53|0
1655168680000|2022-06-14 01:04:40|744.22|741.42|744.33|741.53|744.33|741.53|744.22|741.42|0
1655168690000|2022-06-14 01:04:50|744.22|741.42|744.87|742.07|744.87|742.07|744.22|741.42|0
1655168700000|2022-06-14 01:05:00|744.76|741.96|744.44|741.64|744.87|742.07|744.44|741.64|0
1655168710000|2022-06-14 01:05:10|744.22|741.42|744.22|741.42|744.22|741.42|744.22|741.42|0
1655168720000|2022-06-14 01:05:20|744|741.2|745.52|742.72|745.52|742.72|744|741.2|0
1655168730000|2022-06-14 01:05:30|745.3|742.5|745.09|742.29|745.3|742.5|745.09|742.29|0
1655168740000|2022-06-14 01:05:40|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1655168750000|2022-06-14 01:05:50|745.52|742.72|745.95|743.15|745.95|743.15|745.52|742.72|0
1655168760000|2022-06-14 01:06:00|745.74|742.94|745.74|742.94|745.74|742.94|745.74|742.94|0
1655168770000|2022-06-14 01:06:10|745.52|742.72|745.08|742.28|745.52|742.72|745.08|742.28|0
1655168780000|2022-06-14 01:06:20|745.3|742.5|745.41|742.61|745.41|742.61|745.3|742.5|0
1655168790000|2022-06-14 01:06:30|745.08|742.28|745.63|742.83|745.63|742.83|745.08|742.28|0
1655168800000|2022-06-14 01:06:40|745.74|742.94|745.74|742.94|746.06|743.26|745.74|742.94|0
1655168810000|2022-06-14 01:06:50|745.95|743.15|746.17|743.37|746.17|743.37|745.74|742.94|0
1655168820000|2022-06-14 01:07:00|746.39|743.59|747.04|744.24|747.37|744.57|746.39|743.59|0
1655168830000|2022-06-14 01:07:10|747.15|744.35|747.25|744.45|747.25|744.45|747.04|744.24|0
1655168840000|2022-06-14 01:07:20|747.37|744.57|747.04|744.24|747.47|744.67|747.04|744.24|0
1655168850000|2022-06-14 01:07:30|747.25|744.45|747.04|744.24|747.25|744.45|747.04|744.24|0
1655168860000|2022-06-14 01:07:40|747.25|744.45|747.47|744.67|747.47|744.67|747.25|744.45|0
1655168870000|2022-06-14 01:07:50|747.69|744.89|748.02|745.22|748.34|745.54|747.69|744.89|0
1655168880000|2022-06-14 01:08:00|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1655168890000|2022-06-14 01:08:10|748.12|745.32|747.47|744.67|748.12|745.32|747.47|744.67|0
1655168900000|2022-06-14 01:08:20|747.25|744.45|747.47|744.67|747.47|744.67|747.25|744.45|0
1655168910000|2022-06-14 01:08:30|747.37|744.57|747.15|744.35|747.37|744.57|747.15|744.35|0
1655168920000|2022-06-14 01:08:40|747.04|744.24|746.39|743.59|747.04|744.24|746.39|743.59|0
1655168930000|2022-06-14 01:08:50|746.17|743.37|746.39|743.59|746.39|743.59|746.17|743.37|0
1655168940000|2022-06-14 01:09:00|746.6|743.8|746.82|744.02|746.82|744.02|746.6|743.8|0
1655168950000|2022-06-14 01:09:10|746.39|743.59|746.17|743.37|746.5|743.7|746.17|743.37|0
1655168960000|2022-06-14 01:09:20|746.39|743.59|746.6|743.8|746.6|743.8|746.39|743.59|0
1655168970000|2022-06-14 01:09:30|747.04|744.24|747.04|744.24|747.04|744.24|746.93|744.13|0
1655168980000|2022-06-14 01:09:40|747.69|744.89|748.12|745.32|748.12|745.32|747.69|744.89|0
1655168990000|2022-06-14 01:09:50|747.9|745.1|748.12|745.32|748.12|745.32|747.9|745.1|0
1655169000000|2022-06-14 01:10:00|748.02|745.22|748.12|745.32|748.34|745.54|748.02|745.22|0
1655169010000|2022-06-14 01:10:10|747.69|744.89|747.47|744.67|748.02|745.22|747.25|744.45|0
1655169020000|2022-06-14 01:10:20|747.04|744.24|746.82|744.02|747.25|744.45|746.82|744.02|0
1655169030000|2022-06-14 01:10:30|747.04|744.24|747.04|744.24|747.04|744.24|747.04|744.24|0
1655169040000|2022-06-14 01:10:40|746.93|744.13|747.04|744.24|747.04|744.24|746.82|744.02|0
1655169050000|2022-06-14 01:10:50|746.93|744.13|747.9|745.1|747.9|745.1|746.93|744.13|0
1655169060000|2022-06-14 01:11:00|748.34|745.54|748.02|745.22|748.34|745.54|748.02|745.22|0
1655169070000|2022-06-14 01:11:10|748.23|745.43|748.02|745.22|748.34|745.54|748.02|745.22|0
1655169080000|2022-06-14 01:11:20|747.9|745.1|747.69|744.89|747.9|745.1|747.69|744.89|0
1655169100000|2022-06-14 01:11:40|747.47|744.67|747.25|744.45|747.47|744.67|747.25|744.45|0
1655169110000|2022-06-14 01:11:50|747.37|744.57|747.04|744.24|747.37|744.57|747.04|744.24|0
1655169120000|2022-06-14 01:12:00|747.9|745.1|747.9|745.1|747.9|745.1|747.69|744.89|0
1655169130000|2022-06-14 01:12:10|748.34|745.54|748.34|745.54|748.34|745.54|748.34|745.54|0
1655169140000|2022-06-14 01:12:20|748.12|745.32|747.69|744.89|748.12|745.32|747.69|744.89|0
1655169150000|2022-06-14 01:12:30|747.8|745|747.8|745|747.8|745|747.8|745|0
1655169160000|2022-06-14 01:12:40|747.69|744.89|747.69|744.89|747.69|744.89|747.47|744.67|0
1655169170000|2022-06-14 01:12:50|747.47|744.67|747.47|744.67|747.47|744.67|747.25|744.45|0
1655169180000|2022-06-14 01:13:00|747.69|744.89|747.47|744.67|747.69|744.89|747.36|744.56|0
1655169190000|2022-06-14 01:13:10|747.36|744.56|747.47|744.67|747.9|745.1|747.36|744.56|0
1655169200000|2022-06-14 01:13:20|747.69|744.89|747.58|744.78|747.69|744.89|747.58|744.78|0
1655169210000|2022-06-14 01:13:30|747.69|744.89|747.47|744.67|747.69|744.89|747.47|744.67|0
1655169220000|2022-06-14 01:13:40|747.58|744.78|747.47|744.67|747.58|744.78|747.36|744.56|0
1655169230000|2022-06-14 01:13:50|747.36|744.56|747.58|744.78|747.69|744.89|747.36|744.56|0
1655169240000|2022-06-14 01:14:00|747.69|744.89|747.9|745.1|747.9|745.1|747.69|744.89|0
1655169250000|2022-06-14 01:14:10|748.12|745.32|747.47|744.67|748.12|745.32|747.47|744.67|0
1655169260000|2022-06-14 01:14:20|747.03|744.23|746.6|743.8|747.03|744.23|746.6|743.8|0
1655169270000|2022-06-14 01:14:30|746.38|743.58|746.6|743.8|746.6|743.8|746.38|743.58|0
1655169280000|2022-06-14 01:14:40|746.38|743.58|746.6|743.8|746.6|743.8|746.38|743.58|0
1655169290000|2022-06-14 01:14:50|747.69|744.89|747.69|744.89|747.8|745|747.69|744.89|0
1655169300000|2022-06-14 01:15:00|747.8|745|747.69|744.89|747.8|745|747.03|744.23|0
1655169310000|2022-06-14 01:15:10|747.25|744.45|746.6|743.8|747.25|744.45|746.6|743.8|0
1655169320000|2022-06-14 01:15:20|746.28|743.48|746.17|743.37|746.38|743.58|746.17|743.37|0
1655169330000|2022-06-14 01:15:30|746.06|743.26|745.95|743.15|746.17|743.37|745.95|743.15|0
1655169340000|2022-06-14 01:15:40|746.17|743.37|745.95|743.15|746.17|743.37|745.95|743.15|0
1655169350000|2022-06-14 01:15:50|746.82|744.02|746.6|743.8|746.82|744.02|746.6|743.8|0
1655169360000|2022-06-14 01:16:00|746.82|744.02|746.71|743.91|746.82|744.02|746.6|743.8|0
1655169370000|2022-06-14 01:16:10|746.82|744.02|747.47|744.67|747.47|744.67|746.82|744.02|0
1655169380000|2022-06-14 01:16:20|747.58|744.78|747.47|744.67|747.58|744.78|747.47|744.67|0
1655169390000|2022-06-14 01:16:30|747.25|744.45|747.47|744.67|747.47|744.67|747.25|744.45|0
1655169400000|2022-06-14 01:16:40|747.25|744.45|747.47|744.67|747.47|744.67|747.25|744.45|0
1655169410000|2022-06-14 01:16:50|747.15|744.35|747.03|744.23|747.25|744.45|747.03|744.23|0
1655169420000|2022-06-14 01:17:00|746.82|744.02|747.25|744.45|747.25|744.45|746.82|744.02|0
1655169430000|2022-06-14 01:17:10|747.03|744.23|747.03|744.23|747.03|744.23|746.82|744.02|0
1655169440000|2022-06-14 01:17:20|746.71|743.91|746.17|743.37|746.82|744.02|746.17|743.37|0
1655169450000|2022-06-14 01:17:30|745.95|743.15|745.95|743.15|745.95|743.15|745.95|743.15|0
1655169460000|2022-06-14 01:17:40|746.38|743.58|746.17|743.37|746.38|743.58|746.17|743.37|0
1655169470000|2022-06-14 01:17:50|745.95|743.15|746.17|743.37|746.17|743.37|745.95|743.15|0
1655169480000|2022-06-14 01:18:00|746.38|743.58|746.17|743.37|746.38|743.58|745.95|743.15|0
1655169490000|2022-06-14 01:18:10|746.38|743.58|746.38|743.58|746.38|743.58|746.38|743.58|0
1655169500000|2022-06-14 01:18:20|746.17|743.37|746.5|743.7|746.5|743.7|746.17|743.37|0
1655169510000|2022-06-14 01:18:30|746.6|743.8|746.6|743.8|746.6|743.8|746.6|743.8|0
1655169520000|2022-06-14 01:18:40|746.82|744.02|746.82|744.02|746.82|744.02|746.82|744.02|0
1655169530000|2022-06-14 01:18:50|746.93|744.13|747.47|744.67|747.47|744.67|746.93|744.13|0
1655169550000|2022-06-14 01:19:10|747.58|744.78|747.58|744.78|747.58|744.78|747.58|744.78|0
1655169560000|2022-06-14 01:19:20|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1655169570000|2022-06-14 01:19:30|747.68|744.88|747.9|745.1|747.9|745.1|747.68|744.88|0
1655169580000|2022-06-14 01:19:40|748.12|745.32|748.55|745.75|748.55|745.75|748.12|745.32|0
1655169590000|2022-06-14 01:19:50|748.77|745.97|748.77|745.97|748.99|746.19|748.77|745.97|0
1655169600000|2022-06-14 01:20:00|748.34|745.54|748.77|745.97|748.77|745.97|748.34|745.54|0
1655169610000|2022-06-14 01:20:10|747.9|745.1|747.68|744.88|747.9|745.1|747.68|744.88|0
1655169620000|2022-06-14 01:20:20|747.8|745|747.8|745|747.9|745.1|747.47|744.67|0
1655169630000|2022-06-14 01:20:30|747.9|745.1|748.12|745.32|748.12|745.32|747.9|745.1|0
1655169640000|2022-06-14 01:20:40|747.9|745.1|747.68|744.88|747.9|745.1|747.47|744.67|0
1655169650000|2022-06-14 01:20:50|747.47|744.67|747.47|744.67|747.58|744.78|747.47|744.67|0
1655169660000|2022-06-14 01:21:00|747.25|744.45|746.82|744.02|747.36|744.56|746.82|744.02|0
1655169670000|2022-06-14 01:21:10|746.6|743.8|746.93|744.13|747.03|744.23|746.6|743.8|0
1655169680000|2022-06-14 01:21:20|746.82|744.02|746.82|744.02|746.82|744.02|746.6|743.8|0
1655169690000|2022-06-14 01:21:30|747.47|744.67|748.12|745.32|748.12|745.32|747.47|744.67|0
1655169700000|2022-06-14 01:21:40|748.23|745.43|748.55|745.75|748.55|745.75|748.23|745.43|0
1655169710000|2022-06-14 01:21:50|748.88|746.08|748.99|746.19|748.99|746.19|748.88|746.08|0
1655169720000|2022-06-14 01:22:00|748.77|745.97|748.34|745.54|748.77|745.97|748.34|745.54|0
1655169730000|2022-06-14 01:22:10|748.45|745.65|749.2|746.4|749.2|746.4|748.45|745.65|0
1655169740000|2022-06-14 01:22:20|748.99|746.19|748.45|745.65|748.99|746.19|748.45|745.65|0
1655169750000|2022-06-14 01:22:30|748.34|745.54|747.8|745|748.34|745.54|747.8|745|0
1655169760000|2022-06-14 01:22:40|747.9|745.1|747.68|744.88|747.9|745.1|747.68|744.88|0
1655169770000|2022-06-14 01:22:50|747.47|744.67|747.68|744.88|747.68|744.88|747.47|744.67|0
1655169780000|2022-06-14 01:23:00|747.9|745.1|747.9|745.1|747.9|745.1|747.68|744.88|0
1655169790000|2022-06-14 01:23:10|748.12|745.32|747.9|745.1|748.12|745.32|747.9|745.1|0
1655169800000|2022-06-14 01:23:20|748.01|745.21|748.01|745.21|748.12|745.32|748.01|745.21|0
1655169810000|2022-06-14 01:23:30|747.68|744.88|747.25|744.45|747.68|744.88|747.25|744.45|0
1655169820000|2022-06-14 01:23:40|747.47|744.67|747.9|745.1|747.9|745.1|747.47|744.67|0
1655169840000|2022-06-14 01:24:00|747.68|744.88|747.9|745.1|748.12|745.32|747.68|744.88|0
1655169850000|2022-06-14 01:24:10|748.12|745.32|747.68|744.88|748.12|745.32|747.68|744.88|0
1655169860000|2022-06-14 01:24:20|747.47|744.67|747.47|744.67|747.47|744.67|747.36|744.56|0
1655169870000|2022-06-14 01:24:30|747.25|744.45|747.47|744.67|747.47|744.67|747.25|744.45|0
1655169880000|2022-06-14 01:24:40|747.68|744.88|747.25|744.45|747.68|744.88|747.03|744.23|0
1655169890000|2022-06-14 01:24:50|746.82|744.02|746.6|743.8|746.82|744.02|746.38|743.58|0
1655169900000|2022-06-14 01:25:00|746.82|744.02|746.6|743.8|746.82|744.02|746.6|743.8|0
1655169910000|2022-06-14 01:25:10|746.38|743.58|746.6|743.8|746.6|743.8|746.16|743.36|0
1655169920000|2022-06-14 01:25:20|746.49|743.69|746.38|743.58|746.6|743.8|746.38|743.58|0
1655169930000|2022-06-14 01:25:30|746.6|743.8|746.93|744.13|746.93|744.13|746.6|743.8|0
1655169940000|2022-06-14 01:25:40|746.82|744.02|746.71|743.91|746.82|744.02|746.71|743.91|0
1655169950000|2022-06-14 01:25:50|746.6|743.8|747.68|744.88|747.68|744.88|746.6|743.8|0
1655169960000|2022-06-14 01:26:00|748.55|745.75|747.68|744.88|748.55|745.75|747.68|744.88|0
1655169970000|2022-06-14 01:26:10|747.9|745.1|747.68|744.88|747.9|745.1|747.68|744.88|0
1655169980000|2022-06-14 01:26:20|747.58|744.78|747.9|745.1|747.9|745.1|747.58|744.78|0
1655169990000|2022-06-14 01:26:30|748.01|745.21|748.01|745.21|748.01|745.21|748.01|745.21|0
1655170000000|2022-06-14 01:26:40|748.77|745.97|749.2|746.4|749.2|746.4|748.77|745.97|0
1655170010000|2022-06-14 01:26:50|748.99|746.19|750.07|747.27|750.07|747.27|748.99|746.19|0
1655170020000|2022-06-14 01:27:00|749.85|747.05|749.85|747.05|750.07|747.27|749.85|747.05|0
1655170030000|2022-06-14 01:27:10|749.2|746.4|748.77|745.97|749.2|746.4|748.77|745.97|0
1655170040000|2022-06-14 01:27:20|748.99|746.19|748.55|745.75|748.99|746.19|748.55|745.75|0
1655170050000|2022-06-14 01:27:30|748.99|746.19|749.2|746.4|749.42|746.62|748.99|746.19|0
1655170060000|2022-06-14 01:27:40|749.42|746.62|749.85|747.05|750.07|747.27|749.42|746.62|0
1655170070000|2022-06-14 01:27:50|750.07|747.27|750.07|747.27|750.07|747.27|750.07|747.27|0
1655170080000|2022-06-14 01:28:00|749.97|747.17|749.64|746.84|749.97|747.17|749.64|746.84|0
1655170090000|2022-06-14 01:28:10|749.42|746.62|749.2|746.4|749.42|746.62|749.2|746.4|0
1655170100000|2022-06-14 01:28:20|749.32|746.52|749.53|746.73|749.53|746.73|749.32|746.52|0
1655170110000|2022-06-14 01:28:30|749.64|746.84|749.85|747.05|749.85|747.05|749.64|746.84|0
1655170120000|2022-06-14 01:28:40|749.97|747.17|750.07|747.27|750.07|747.27|749.85|747.05|0
1655170130000|2022-06-14 01:28:50|749.85|747.05|750.94|748.14|750.94|748.14|749.85|747.05|0
1655170140000|2022-06-14 01:29:00|750.62|747.82|750.84|748.04|750.94|748.14|750.62|747.82|0
1655170150000|2022-06-14 01:29:10|750.29|747.49|750.29|747.49|750.51|747.71|750.29|747.49|0
1655170160000|2022-06-14 01:29:20|750.18|747.38|750.72|747.92|750.72|747.92|750.18|747.38|0
1655170170000|2022-06-14 01:29:30|750.51|747.71|750.72|747.92|750.72|747.92|750.51|747.71|0
1655170180000|2022-06-14 01:29:40|750.62|747.82|750.72|747.92|750.72|747.92|750.62|747.82|0
1655170190000|2022-06-14 01:29:50|750.62|747.82|751.16|748.36|751.16|748.36|750.62|747.82|0
1655170200000|2022-06-14 01:30:00|751.38|748.58|751.49|748.69|751.49|748.69|751.38|748.58|0
1655170210000|2022-06-14 01:30:10|751.05|748.25|751.59|748.79|751.59|748.79|751.05|748.25|0
1655170220000|2022-06-14 01:30:20|751.38|748.58|751.16|748.36|751.38|748.58|751.16|748.36|0
1655170230000|2022-06-14 01:30:30|750.94|748.14|751.16|748.36|751.16|748.36|750.72|747.92|0
1655170240000|2022-06-14 01:30:40|750.94|748.14|751.59|748.79|751.59|748.79|750.94|748.14|0
1655170250000|2022-06-14 01:30:50|752.03|749.23|752.25|749.45|752.68|749.88|751.81|749.01|0
1655170260000|2022-06-14 01:31:00|752.68|749.88|751.81|749.01|752.68|749.88|751.81|749.01|0
1655170270000|2022-06-14 01:31:10|751.59|748.79|752.58|749.78|752.58|749.78|751.59|748.79|0
1655170280000|2022-06-14 01:31:20|752.03|749.23|751.59|748.79|752.36|749.56|751.59|748.79|0
1655170290000|2022-06-14 01:31:30|751.81|749.01|750.72|747.92|751.81|749.01|750.72|747.92|0
1655170300000|2022-06-14 01:31:40|750.51|747.71|750.72|747.92|750.72|747.92|750.29|747.49|0
1655170310000|2022-06-14 01:31:50|750.62|747.82|750.51|747.71|750.62|747.82|750.51|747.71|0
1655170320000|2022-06-14 01:32:00|750.29|747.49|750.29|747.49|750.4|747.6|750.29|747.49|0
1655170330000|2022-06-14 01:32:10|750.07|747.27|749.53|746.73|750.07|747.27|749.42|746.62|0
1655170340000|2022-06-14 01:32:20|749.97|747.17|749.64|746.84|749.97|747.17|749.64|746.84|0
1655170350000|2022-06-14 01:32:30|749.85|747.05|749.85|747.05|749.85|747.05|749.75|746.95|0
1655170360000|2022-06-14 01:32:40|750.07|747.27|750.29|747.49|750.29|747.49|749.85|747.05|0
1655170370000|2022-06-14 01:32:50|750.51|747.71|750.07|747.27|750.51|747.71|750.07|747.27|0
1655170380000|2022-06-14 01:33:00|749.85|747.05|749.85|747.05|749.97|747.17|749.85|747.05|0
1655170390000|2022-06-14 01:33:10|749.64|746.84|748.77|745.97|749.64|746.84|748.77|745.97|0
1655170400000|2022-06-14 01:33:20|748.98|746.18|749.1|746.3|749.1|746.3|748.98|746.18|0
1655170410000|2022-06-14 01:33:30|749.2|746.4|748.98|746.18|749.31|746.51|748.98|746.18|0
1655170420000|2022-06-14 01:33:40|749.1|746.3|748.98|746.18|749.1|746.3|748.98|746.18|0
1655170430000|2022-06-14 01:33:50|749.1|746.3|749.2|746.4|749.2|746.4|749.1|746.3|0
1655170440000|2022-06-14 01:34:00|748.98|746.18|748.98|746.18|748.98|746.18|748.98|746.18|0
1655170450000|2022-06-14 01:34:10|749.1|746.3|748.01|745.21|749.1|746.3|748.01|745.21|0
1655170460000|2022-06-14 01:34:20|747.68|744.88|747.68|744.88|747.68|744.88|747.46|744.66|0
1655170470000|2022-06-14 01:34:30|747.9|745.1|747.9|745.1|747.9|745.1|747.79|744.99|0
1655170480000|2022-06-14 01:34:40|747.68|744.88|747.9|745.1|747.9|745.1|747.68|744.88|0
1655170490000|2022-06-14 01:34:50|747.46|744.66|747.68|744.88|747.68|744.88|747.46|744.66|0
1655170500000|2022-06-14 01:35:00|747.79|744.99|747.9|745.1|748.12|745.32|747.79|744.99|0
1655170510000|2022-06-14 01:35:10|747.46|744.66|747.9|745.1|747.9|745.1|747.46|744.66|0
1655170520000|2022-06-14 01:35:20|747.58|744.78|746.81|744.01|747.58|744.78|746.81|744.01|0
1655170530000|2022-06-14 01:35:30|746.6|743.8|746.6|743.8|746.6|743.8|746.6|743.8|0
1655170540000|2022-06-14 01:35:40|746.38|743.58|746.71|743.91|746.71|743.91|746.38|743.58|0
1655170550000|2022-06-14 01:35:50|746.93|744.13|746.81|744.01|746.93|744.13|746.81|744.01|0
1655170560000|2022-06-14 01:36:00|746.6|743.8|746.6|743.8|746.81|744.01|746.6|743.8|0
1655170570000|2022-06-14 01:36:10|746.81|744.01|747.03|744.23|747.03|744.23|746.81|744.01|0
1655170580000|2022-06-14 01:36:20|747.14|744.34|747.46|744.66|747.46|744.66|747.14|744.34|0
1655170590000|2022-06-14 01:36:30|747.25|744.45|747.25|744.45|747.25|744.45|747.25|744.45|0
1655170600000|2022-06-14 01:36:40|747.46|744.66|747.25|744.45|747.46|744.66|747.25|744.45|0
1655170610000|2022-06-14 01:36:50|747.36|744.56|747.46|744.66|747.68|744.88|747.36|744.56|0
1655170620000|2022-06-14 01:37:00|747.25|744.45|747.25|744.45|747.25|744.45|747.25|744.45|0
1655170630000|2022-06-14 01:37:10|747.03|744.23|746.81|744.01|747.03|744.23|746.81|744.01|0
1655170640000|2022-06-14 01:37:20|746.38|743.58|746.38|743.58|746.38|743.58|746.16|743.36|0
1655170650000|2022-06-14 01:37:30|746.6|743.8|747.03|744.23|747.25|744.45|746.6|743.8|0
1655170660000|2022-06-14 01:37:40|746.81|744.01|746.81|744.01|746.81|744.01|746.81|744.01|0
1655170670000|2022-06-14 01:37:50|746.6|743.8|746.93|744.13|747.03|744.23|746.6|743.8|0
1655170680000|2022-06-14 01:38:00|747.25|744.45|747.25|744.45|747.46|744.66|747.25|744.45|0
1655170690000|2022-06-14 01:38:10|747.46|744.66|747.25|744.45|747.46|744.66|747.25|744.45|0
1655170700000|2022-06-14 01:38:20|747.46|744.66|747.25|744.45|747.46|744.66|747.25|744.45|0
1655170710000|2022-06-14 01:38:30|747.03|744.23|747.14|744.34|747.14|744.34|747.03|744.23|0
1655170720000|2022-06-14 01:38:40|747.46|744.66|747.46|744.66|747.46|744.66|747.36|744.56|0
1655170730000|2022-06-14 01:38:50|747.68|744.88|747.68|744.88|747.68|744.88|747.25|744.45|0
1655170740000|2022-06-14 01:39:00|747.9|745.1|748.11|745.31|748.11|745.31|747.9|745.1|0
1655170750000|2022-06-14 01:39:10|748.33|745.53|748.33|745.53|748.33|745.53|748.33|745.53|0
1655170760000|2022-06-14 01:39:20|748.55|745.75|748.55|745.75|748.55|745.75|748.33|745.53|0
1655170770000|2022-06-14 01:39:30|748.77|745.97|748.55|745.75|748.77|745.97|748.55|745.75|0
1655170780000|2022-06-14 01:39:40|748.77|745.97|748.88|746.08|748.88|746.08|748.77|745.97|0
1655170790000|2022-06-14 01:39:50|748.33|745.53|748.11|745.31|748.33|745.53|748.01|745.21|0
1655170800000|2022-06-14 01:40:00|747.9|745.1|748.55|745.75|748.55|745.75|747.9|745.1|0
1655170810000|2022-06-14 01:40:10|748.98|746.18|748.98|746.18|748.98|746.18|748.77|745.97|0
1655170830000|2022-06-14 01:40:30|748.77|745.97|748.55|745.75|748.77|745.97|748.55|745.75|0
1655170840000|2022-06-14 01:40:40|748.77|745.97|749.1|746.3|749.1|746.3|748.77|745.97|0
1655170850000|2022-06-14 01:40:50|748.98|746.18|748.77|745.97|748.98|746.18|748.77|745.97|0
1655170860000|2022-06-14 01:41:00|748.55|745.75|748.55|745.75|748.55|745.75|748.55|745.75|0
1655170870000|2022-06-14 01:41:10|748.77|745.97|748.98|746.18|748.98|746.18|748.77|745.97|0
1655170880000|2022-06-14 01:41:20|749.2|746.4|748.98|746.18|749.2|746.4|748.98|746.18|0
1655170890000|2022-06-14 01:41:30|749.2|746.4|749.31|746.51|749.42|746.62|749.2|746.4|0
1655170900000|2022-06-14 01:41:40|749.63|746.83|750.07|747.27|750.07|747.27|749.63|746.83|0
1655170910000|2022-06-14 01:41:50|749.85|747.05|749.75|746.95|749.85|747.05|749.75|746.95|0
1655170920000|2022-06-14 01:42:00|749.63|746.83|749.31|746.51|749.63|746.83|749.31|746.51|0
1655170930000|2022-06-14 01:42:10|749.2|746.4|748.33|745.53|749.42|746.62|748.33|745.53|0
1655170940000|2022-06-14 01:42:20|748.98|746.18|748.88|746.08|748.98|746.18|748.77|745.97|0
1655170950000|2022-06-14 01:42:30|749.63|746.83|749.63|746.83|749.63|746.83|749.42|746.62|0
1655170960000|2022-06-14 01:42:40|749.2|746.4|749.2|746.4|749.2|746.4|749.2|746.4|0
1655170970000|2022-06-14 01:42:50|749.42|746.62|748.98|746.18|749.42|746.62|748.98|746.18|0
1655170980000|2022-06-14 01:43:00|749.1|746.3|749.42|746.62|749.42|746.62|749.1|746.3|0
1655170990000|2022-06-14 01:43:10|749.63|746.83|749.2|746.4|749.63|746.83|749.2|746.4|0
1655171000000|2022-06-14 01:43:20|749.31|746.51|749.42|746.62|749.75|746.95|749.31|746.51|0
1655171010000|2022-06-14 01:43:30|749.2|746.4|748.98|746.18|749.31|746.51|748.98|746.18|0
1655171020000|2022-06-14 01:43:40|748.88|746.08|748.98|746.18|749.2|746.4|748.88|746.08|0
1655171030000|2022-06-14 01:43:50|749.2|746.4|749.63|746.83|749.63|746.83|749.2|746.4|0
1655171040000|2022-06-14 01:44:00|749.2|746.4|749.31|746.51|749.53|746.73|749.2|746.4|0
1655171050000|2022-06-14 01:44:10|749.53|746.73|749.85|747.05|749.85|747.05|749.31|746.51|0
1655171060000|2022-06-14 01:44:20|750.07|747.27|750.07|747.27|750.07|747.27|749.85|747.05|0
1655171070000|2022-06-14 01:44:30|750.29|747.49|750.29|747.49|750.29|747.49|750.18|747.38|0
1655171080000|2022-06-14 01:44:40|750.94|748.14|750.5|747.7|750.94|748.14|750.5|747.7|0
1655171090000|2022-06-14 01:44:50|750.72|747.92|750.94|748.14|750.94|748.14|750.72|747.92|0
1655171100000|2022-06-14 01:45:00|751.37|748.57|752.02|749.22|752.02|749.22|751.37|748.57|0
1655171110000|2022-06-14 01:45:10|752.24|749.44|752.68|749.88|752.68|749.88|752.24|749.44|0
1655171120000|2022-06-14 01:45:20|753.11|750.31|753.11|750.31|753.11|750.31|753.01|750.21|0
1655171130000|2022-06-14 01:45:30|752.89|750.09|752.46|749.66|752.89|750.09|752.46|749.66|0
1655171140000|2022-06-14 01:45:40|752.68|749.88|752.46|749.66|752.68|749.88|752.46|749.66|0
1655171150000|2022-06-14 01:45:50|752.24|749.44|752.24|749.44|752.46|749.66|752.24|749.44|0
1655171160000|2022-06-14 01:46:00|752.46|749.66|752.24|749.44|752.46|749.66|752.24|749.44|0
1655171170000|2022-06-14 01:46:10|751.81|749.01|752.02|749.22|752.02|749.22|751.81|749.01|0
1655171180000|2022-06-14 01:46:20|752.46|749.66|753.55|750.75|753.55|750.75|752.46|749.66|0
1655171190000|2022-06-14 01:46:30|753.77|750.97|753.55|750.75|753.77|750.97|753.33|750.53|0
1655171200000|2022-06-14 01:46:40|753.98|751.18|753.98|751.18|753.98|751.18|753.33|750.53|0
1655171210000|2022-06-14 01:46:50|754.2|751.4|753.77|750.97|754.2|751.4|753.77|750.97|0
1655171220000|2022-06-14 01:47:00|753.55|750.75|753.55|750.75|753.55|750.75|753.33|750.53|0
1655171230000|2022-06-14 01:47:10|753.77|750.97|754.2|751.4|754.2|751.4|753.77|750.97|0
1655171240000|2022-06-14 01:47:20|753.98|751.18|754.64|751.84|754.64|751.84|753.98|751.18|0
1655171250000|2022-06-14 01:47:30|754.42|751.62|754.42|751.62|754.42|751.62|754.2|751.4|0
1655171260000|2022-06-14 01:47:40|754.1|751.3|754.31|751.51|754.31|751.51|753.98|751.18|0
1655171270000|2022-06-14 01:47:50|753.98|751.18|753.55|750.75|753.98|751.18|753.55|750.75|0
1655171280000|2022-06-14 01:48:00|752.57|749.77|752.46|749.66|752.57|749.77|752.24|749.44|0
1655171290000|2022-06-14 01:48:10|752.68|749.88|752.89|750.09|752.89|750.09|752.24|749.44|0
1655171300000|2022-06-14 01:48:20|753.66|750.86|753.98|751.18|753.98|751.18|753.55|750.75|0
1655171310000|2022-06-14 01:48:30|753.76|750.96|753.76|750.96|753.98|751.18|753.76|750.96|0
1655171320000|2022-06-14 01:48:40|753.55|750.75|753.11|750.31|753.55|750.75|753.11|750.31|0
1655171330000|2022-06-14 01:48:50|753.33|750.53|752.89|750.09|753.33|750.53|752.89|750.09|0
1655171340000|2022-06-14 01:49:00|752.68|749.88|752.57|749.77|752.68|749.88|752.46|749.66|0
1655171350000|2022-06-14 01:49:10|752.46|749.66|751.59|748.79|752.46|749.66|751.59|748.79|0
1655171360000|2022-06-14 01:49:20|752.35|749.55|752.68|749.88|752.89|750.09|752.35|749.55|0
1655171370000|2022-06-14 01:49:30|752.89|750.09|752.46|749.66|752.89|750.09|752.46|749.66|0
1655171380000|2022-06-14 01:49:40|752.68|749.88|753.55|750.75|753.55|750.75|752.68|749.88|0
1655171390000|2022-06-14 01:49:50|753.33|750.53|753.33|750.53|753.33|750.53|753.01|750.21|0
1655171400000|2022-06-14 01:50:00|753.55|750.75|753.76|750.96|753.88|751.08|753.55|750.75|0
1655171410000|2022-06-14 01:50:10|753.88|751.08|752.89|750.09|753.88|751.08|752.89|750.09|0
1655171420000|2022-06-14 01:50:20|751.48|748.68|751.81|749.01|751.81|749.01|751.48|748.68|0
1655171430000|2022-06-14 01:50:30|751.59|748.79|752.24|749.44|752.24|749.44|751.59|748.79|0
1655171440000|2022-06-14 01:50:40|752.68|749.88|752.89|750.09|752.89|750.09|752.46|749.66|0
1655171450000|2022-06-14 01:50:50|753.11|750.31|753.66|750.86|753.66|750.86|753.11|750.31|0
1655171460000|2022-06-14 01:51:00|753.76|750.96|754.2|751.4|754.2|751.4|753.76|750.96|0
1655171470000|2022-06-14 01:51:10|753.98|751.18|754.42|751.62|754.42|751.62|753.88|751.08|0
1655171480000|2022-06-14 01:51:20|754.64|751.84|753.33|750.53|754.64|751.84|753.33|750.53|0
1655171490000|2022-06-14 01:51:30|753.11|750.31|753.55|750.75|753.55|750.75|753.11|750.31|0
1655171500000|2022-06-14 01:51:40|753.33|750.53|753.11|750.31|753.55|750.75|753.11|750.31|0
1655171510000|2022-06-14 01:51:50|754.2|751.4|754.2|751.4|754.2|751.4|753.98|751.18|0
1655171520000|2022-06-14 01:52:00|754.09|751.29|754.09|751.29|754.42|751.62|754.09|751.29|0
1655171530000|2022-06-14 01:52:10|753.98|751.18|753.55|750.75|753.98|751.18|753.55|750.75|0
1655171540000|2022-06-14 01:52:20|753.11|750.31|753.33|750.53|753.33|750.53|753.11|750.31|0
1655171550000|2022-06-14 01:52:30|753.11|750.31|752.89|750.09|753.11|750.31|752.89|750.09|0
1655171560000|2022-06-14 01:52:40|752.68|749.88|752.68|749.88|753.11|750.31|752.68|749.88|0
1655171570000|2022-06-14 01:52:50|753.33|750.53|753.66|750.86|753.66|750.86|753.22|750.42|0
1655171580000|2022-06-14 01:53:00|753.55|750.75|753.11|750.31|753.55|750.75|752.89|750.09|0
1655171590000|2022-06-14 01:53:10|752.89|750.09|752.89|750.09|753.01|750.21|752.89|750.09|0
1655171600000|2022-06-14 01:53:20|752.68|749.88|752.89|750.09|752.89|750.09|752.68|749.88|0
1655171610000|2022-06-14 01:53:30|753.11|750.31|753.11|750.31|753.11|750.31|753.11|750.31|0
1655171620000|2022-06-14 01:53:40|753.01|750.21|753.76|750.96|753.76|750.96|752.89|750.09|0
1655171630000|2022-06-14 01:53:50|754.2|751.4|754.2|751.4|754.2|751.4|754.2|751.4|0
1655171640000|2022-06-14 01:54:00|753.98|751.18|753.66|750.86|753.98|751.18|753.55|750.75|0
1655171650000|2022-06-14 01:54:10|753.76|750.96|753.55|750.75|753.76|750.96|753.55|750.75|0
1655171660000|2022-06-14 01:54:20|753.44|750.64|753.55|750.75|753.55|750.75|753.33|750.53|0
1655171670000|2022-06-14 01:54:30|753.44|750.64|753.11|750.31|753.44|750.64|753.11|750.31|0
1655171680000|2022-06-14 01:54:40|753.01|750.21|752.79|749.99|753.01|750.21|752.68|749.88|0
1655171690000|2022-06-14 01:54:50|753.11|750.31|753.76|750.96|753.76|750.96|753.11|750.31|0
1655171700000|2022-06-14 01:55:00|754.2|751.4|754.85|752.05|754.85|752.05|754.2|751.4|0
1655171710000|2022-06-14 01:55:10|754.75|751.95|754.97|752.17|755.51|752.71|754.75|751.95|0
1655171720000|2022-06-14 01:55:20|755.72|752.92|755.29|752.49|755.72|752.92|755.29|752.49|0
1655171730000|2022-06-14 01:55:30|755.72|752.92|755.51|752.71|755.72|752.92|755.51|752.71|0
1655171740000|2022-06-14 01:55:40|755.72|752.92|755.51|752.71|755.72|752.92|755.51|752.71|0
1655171750000|2022-06-14 01:55:50|755.62|752.82|755.51|752.71|755.72|752.92|755.51|752.71|0
1655171760000|2022-06-14 01:56:00|755.29|752.49|755.07|752.27|755.51|752.71|755.07|752.27|0
1655171770000|2022-06-14 01:56:10|754.42|751.62|754.42|751.62|754.63|751.83|754.42|751.62|0
1655171780000|2022-06-14 01:56:20|754.2|751.4|753.55|750.75|754.2|751.4|753.55|750.75|0
1655171790000|2022-06-14 01:56:30|753.76|750.96|753.55|750.75|753.76|750.96|753.55|750.75|0
1655171800000|2022-06-14 01:56:40|753.76|750.96|754.42|751.62|754.42|751.62|753.55|750.75|0
1655171810000|2022-06-14 01:56:50|755.07|752.27|754.85|752.05|755.07|752.27|754.85|752.05|0
1655171820000|2022-06-14 01:57:00|754.42|751.62|754.75|751.95|754.85|752.05|754.42|751.62|0
1655171830000|2022-06-14 01:57:10|754.85|752.05|754.63|751.83|754.85|752.05|754.63|751.83|0
1655171840000|2022-06-14 01:57:20|754.53|751.73|754.97|752.17|755.07|752.27|754.53|751.73|0
1655171850000|2022-06-14 01:57:30|754.2|751.4|753.98|751.18|754.2|751.4|753.76|750.96|0
1655171860000|2022-06-14 01:57:40|754.09|751.29|754.2|751.4|754.2|751.4|754.09|751.29|0
1655171870000|2022-06-14 01:57:50|754.42|751.62|754.96|752.16|754.96|752.16|754.2|751.4|0
1655171880000|2022-06-14 01:58:00|755.29|752.49|755.29|752.49|755.29|752.49|755.29|752.49|0
1655171890000|2022-06-14 01:58:10|755.18|752.38|755.07|752.27|755.29|752.49|755.07|752.27|0
1655171900000|2022-06-14 01:58:20|755.29|752.49|755.51|752.71|755.72|752.92|755.29|752.49|0
1655171910000|2022-06-14 01:58:30|755.29|752.49|754.2|751.4|755.29|752.49|754.2|751.4|0
1655171920000|2022-06-14 01:58:40|754.42|751.62|754.96|752.16|754.96|752.16|754.42|751.62|0
1655171930000|2022-06-14 01:58:50|755.07|752.27|755.18|752.38|755.18|752.38|754.96|752.16|0
1655171940000|2022-06-14 01:59:00|755.07|752.27|755.72|752.92|755.72|752.92|755.07|752.27|0
1655171950000|2022-06-14 01:59:10|756.05|753.25|755.94|753.14|756.05|753.25|755.94|753.14|0
1655171960000|2022-06-14 01:59:20|755.84|753.04|755.5|752.7|755.84|753.04|755.5|752.7|0
1655171970000|2022-06-14 01:59:30|754.96|752.16|754.85|752.05|755.07|752.27|754.85|752.05|0
1655171980000|2022-06-14 01:59:40|754.63|751.83|754.63|751.83|754.63|751.83|754.63|751.83|0
1655171990000|2022-06-14 01:59:50|754.53|751.73|754.42|751.62|754.53|751.73|754.42|751.62|0
1655172000000|2022-06-14 02:00:00|754.85|752.05|755.18|752.38|755.18|752.38|754.85|752.05|0
1655172010000|2022-06-14 02:00:10|754.63|751.83|754.63|751.83|754.75|751.95|754.63|751.83|0
1655172020000|2022-06-14 02:00:20|753.98|751.18|753.11|750.31|753.98|751.18|753.11|750.31|0
1655172030000|2022-06-14 02:00:30|753.76|750.96|754.09|751.29|754.2|751.4|753.76|750.96|0
1655172040000|2022-06-14 02:00:40|753.98|751.18|753.76|750.96|753.98|751.18|753.76|750.96|0
1655172050000|2022-06-14 02:00:50|753.98|751.18|753.98|751.18|753.98|751.18|753.98|751.18|0
1655172060000|2022-06-14 02:01:00|753.76|750.96|753.33|750.53|753.76|750.96|753.33|750.53|0
1655172070000|2022-06-14 02:01:10|753.76|750.96|753.33|750.53|753.76|750.96|753.33|750.53|0
1655172080000|2022-06-14 02:01:20|753.11|750.31|752.89|750.09|753.11|750.31|752.89|750.09|0
1655172090000|2022-06-14 02:01:30|752.67|749.87|752.67|749.87|752.67|749.87|752.24|749.44|0
1655172100000|2022-06-14 02:01:40|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1655172110000|2022-06-14 02:01:50|752.67|749.87|752.46|749.66|752.67|749.87|752.35|749.55|0
1655172120000|2022-06-14 02:02:00|752.57|749.77|752.67|749.87|752.67|749.87|752.57|749.77|0
1655172130000|2022-06-14 02:02:10|752.46|749.66|752.24|749.44|752.57|749.77|752.24|749.44|0
1655172140000|2022-06-14 02:02:20|752.35|749.55|752.02|749.22|752.35|749.55|752.02|749.22|0
1655172150000|2022-06-14 02:02:30|752.13|749.33|752.24|749.44|752.24|749.44|752.13|749.33|0
1655172160000|2022-06-14 02:02:40|752.02|749.22|751.59|748.79|752.02|749.22|751.59|748.79|0
1655172170000|2022-06-14 02:02:50|751.8|749|751.8|749|751.8|749|751.59|748.79|0
1655172180000|2022-06-14 02:03:00|751.92|749.12|752.24|749.44|752.24|749.44|751.92|749.12|0
1655172190000|2022-06-14 02:03:10|752.46|749.66|752.02|749.22|752.46|749.66|752.02|749.22|0
1655172200000|2022-06-14 02:03:20|752.24|749.44|752.13|749.33|752.46|749.66|752.13|749.33|0
1655172210000|2022-06-14 02:03:30|752.02|749.22|752.13|749.33|752.13|749.33|752.02|749.22|0
1655172220000|2022-06-14 02:03:40|752.02|749.22|752.24|749.44|752.24|749.44|752.02|749.22|0
1655172240000|2022-06-14 02:04:00|752.02|749.22|751.8|749|752.02|749.22|751.8|749|0
1655172250000|2022-06-14 02:04:10|751.59|748.79|752.46|749.66|752.46|749.66|751.59|748.79|0
1655172260000|2022-06-14 02:04:20|752.67|749.87|752.35|749.55|752.67|749.87|752.35|749.55|0
1655172270000|2022-06-14 02:04:30|752.24|749.44|752.57|749.77|752.57|749.77|752.24|749.44|0
1655172280000|2022-06-14 02:04:40|752.46|749.66|752.89|750.09|753.11|750.31|752.46|749.66|0
1655172290000|2022-06-14 02:04:50|753.11|750.31|753.11|750.31|753.11|750.31|752.89|750.09|0
1655172300000|2022-06-14 02:05:00|752.89|750.09|752.46|749.66|752.89|750.09|752.46|749.66|0
1655172310000|2022-06-14 02:05:10|752.35|749.55|752.67|749.87|752.67|749.87|752.35|749.55|0
1655172320000|2022-06-14 02:05:20|752.79|749.99|753.76|750.96|753.76|750.96|752.67|749.87|0
1655172330000|2022-06-14 02:05:30|753.44|750.64|753.33|750.53|753.44|750.64|753.33|750.53|0
1655172340000|2022-06-14 02:05:40|753.11|750.31|752.02|749.22|753.11|750.31|752.02|749.22|0
1655172350000|2022-06-14 02:05:50|752.13|749.33|751.7|748.9|752.13|749.33|751.7|748.9|0
1655172360000|2022-06-14 02:06:00|751.48|748.68|750.5|747.7|751.48|748.68|750.5|747.7|0
1655172370000|2022-06-14 02:06:10|750.61|747.81|750.5|747.7|750.61|747.81|750.28|747.48|0
1655172380000|2022-06-14 02:06:20|750.72|747.92|750.5|747.7|750.72|747.92|750.28|747.48|0
1655172390000|2022-06-14 02:06:30|750.39|747.59|750.5|747.7|750.5|747.7|750.18|747.38|0
1655172400000|2022-06-14 02:06:40|750.72|747.92|750.5|747.7|750.72|747.92|750.5|747.7|0
1655172410000|2022-06-14 02:06:50|750.61|747.81|750.28|747.48|750.61|747.81|750.28|747.48|0
1655172420000|2022-06-14 02:07:00|750.18|747.38|750.06|747.26|750.18|747.38|749.85|747.05|0
1655172430000|2022-06-14 02:07:10|749.85|747.05|749.41|746.61|749.85|747.05|749.41|746.61|0
1655172440000|2022-06-14 02:07:20|749.19|746.39|749.31|746.51|749.31|746.51|748.76|745.96|0
1655172450000|2022-06-14 02:07:30|749.19|746.39|749.85|747.05|749.85|747.05|749.19|746.39|0
1655172460000|2022-06-14 02:07:40|749.63|746.83|749.85|747.05|749.85|747.05|749.63|746.83|0
1655172470000|2022-06-14 02:07:50|750.06|747.26|749.96|747.16|750.06|747.26|749.85|747.05|0
1655172480000|2022-06-14 02:08:00|749.85|747.05|749.74|746.94|749.85|747.05|749.52|746.72|0
1655172490000|2022-06-14 02:08:10|749.85|747.05|749.96|747.16|749.96|747.16|749.85|747.05|0
1655172500000|2022-06-14 02:08:20|750.5|747.7|750.71|747.91|751.15|748.35|750.5|747.7|0
1655172510000|2022-06-14 02:08:30|750.93|748.13|750.71|747.91|750.93|748.13|750.71|747.91|0
1655172520000|2022-06-14 02:08:40|750.93|748.13|750.61|747.81|750.93|748.13|750.5|747.7|0
1655172530000|2022-06-14 02:08:50|750.71|747.91|750.71|747.91|750.71|747.91|750.61|747.81|0
1655172540000|2022-06-14 02:09:00|750.83|748.03|750.71|747.91|750.83|748.03|750.71|747.91|0
1655172550000|2022-06-14 02:09:10|750.5|747.7|750.5|747.7|750.5|747.7|750.5|747.7|0
1655172560000|2022-06-14 02:09:20|750.61|747.81|750.5|747.7|750.61|747.81|750.5|747.7|0
1655172570000|2022-06-14 02:09:30|750.28|747.48|750.18|747.38|750.28|747.48|750.06|747.26|0
1655172580000|2022-06-14 02:09:40|750.28|747.48|750.18|747.38|750.28|747.48|749.85|747.05|0
1655172590000|2022-06-14 02:09:50|749.96|747.16|749.19|746.39|749.96|747.16|749.19|746.39|0
1655172600000|2022-06-14 02:10:00|749.63|746.83|749.63|746.83|749.63|746.83|749.31|746.51|0
1655172610000|2022-06-14 02:10:10|749.52|746.72|750.06|747.26|750.06|747.26|749.52|746.72|0
1655172620000|2022-06-14 02:10:20|749.96|747.16|750.06|747.26|750.06|747.26|749.85|747.05|0
1655172630000|2022-06-14 02:10:30|750.18|747.38|750.5|747.7|750.5|747.7|750.18|747.38|0
1655172640000|2022-06-14 02:10:40|750.28|747.48|750.28|747.48|750.28|747.48|750.06|747.26|0
1655172650000|2022-06-14 02:10:50|750.5|747.7|750.5|747.7|750.5|747.7|750.28|747.48|0
1655172660000|2022-06-14 02:11:00|750.39|747.59|750.28|747.48|750.39|747.59|750.28|747.48|0
1655172670000|2022-06-14 02:11:10|750.5|747.7|750.61|747.81|750.61|747.81|749.84|747.04|0
1655172680000|2022-06-14 02:11:20|750.93|748.13|750.93|748.13|750.93|748.13|750.71|747.91|0
1655172690000|2022-06-14 02:11:30|751.15|748.35|750.5|747.7|751.15|748.35|750.5|747.7|0
1655172700000|2022-06-14 02:11:40|750.18|747.38|750.18|747.38|750.28|747.48|750.18|747.38|0
1655172710000|2022-06-14 02:11:50|750.28|747.48|750.18|747.38|750.28|747.48|750.06|747.26|0
1655172720000|2022-06-14 02:12:00|750.28|747.48|749.84|747.04|750.28|747.48|749.84|747.04|0
1655172730000|2022-06-14 02:12:10|749.63|746.83|750.06|747.26|750.06|747.26|749.63|746.83|0
1655172740000|2022-06-14 02:12:20|750.5|747.7|750.5|747.7|750.5|747.7|750.39|747.59|0
1655172750000|2022-06-14 02:12:30|750.39|747.59|750.5|747.7|750.5|747.7|750.39|747.59|0
1655172760000|2022-06-14 02:12:40|750.61|747.81|750.5|747.7|750.71|747.91|750.5|747.7|0
1655172770000|2022-06-14 02:12:50|750.61|747.81|750.06|747.26|750.61|747.81|750.06|747.26|0
1655172780000|2022-06-14 02:13:00|749.41|746.61|749.63|746.83|749.63|746.83|749.41|746.61|0
1655172790000|2022-06-14 02:13:10|749.41|746.61|749.19|746.39|749.84|747.04|749.19|746.39|0
1655172800000|2022-06-14 02:13:20|749.41|746.61|749.31|746.51|749.41|746.61|749.19|746.39|0
1655172810000|2022-06-14 02:13:30|749.19|746.39|749.41|746.61|749.41|746.61|749.19|746.39|0
1655172820000|2022-06-14 02:13:40|749.52|746.72|749.31|746.51|749.52|746.72|749.19|746.39|0
1655172830000|2022-06-14 02:13:50|749.41|746.61|749.31|746.51|749.41|746.61|749.31|746.51|0
1655172840000|2022-06-14 02:14:00|749.41|746.61|748.87|746.07|749.41|746.61|748.87|746.07|0
1655172850000|2022-06-14 02:14:10|748.98|746.18|748.98|746.18|748.98|746.18|748.76|745.96|0
1655172860000|2022-06-14 02:14:20|749.19|746.39|749.19|746.39|749.41|746.61|749.19|746.39|0
1655172870000|2022-06-14 02:14:30|749.52|746.72|750.06|747.26|750.06|747.26|749.52|746.72|0
1655172880000|2022-06-14 02:14:40|749.84|747.04|750.28|747.48|750.28|747.48|749.63|746.83|0
1655172890000|2022-06-14 02:14:50|750.06|747.26|750.28|747.48|750.28|747.48|750.06|747.26|0
1655172900000|2022-06-14 02:15:00|750.5|747.7|750.06|747.26|750.5|747.7|750.06|747.26|0
1655172910000|2022-06-14 02:15:10|750.28|747.48|749.84|747.04|750.28|747.48|749.84|747.04|0
1655172920000|2022-06-14 02:15:20|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1655172930000|2022-06-14 02:15:30|749.84|747.04|749.74|746.94|749.84|747.04|749.63|746.83|0
1655172940000|2022-06-14 02:15:40|749.63|746.83|750.06|747.26|750.06|747.26|749.63|746.83|0
1655172950000|2022-06-14 02:15:50|749.96|747.16|750.06|747.26|750.06|747.26|749.84|747.04|0
1655172960000|2022-06-14 02:16:00|749.96|747.16|749.96|747.16|750.06|747.26|749.96|747.16|0
1655172970000|2022-06-14 02:16:10|750.06|747.26|750.5|747.7|750.5|747.7|750.06|747.26|0
1655172980000|2022-06-14 02:16:20|750.28|747.48|749.84|747.04|750.28|747.48|749.84|747.04|0
1655172990000|2022-06-14 02:16:30|749.63|746.83|749.41|746.61|749.63|746.83|749.41|746.61|0
1655173000000|2022-06-14 02:16:40|749.19|746.39|748.97|746.17|749.19|746.39|748.97|746.17|0
1655173010000|2022-06-14 02:16:50|748.76|745.96|749.19|746.39|749.19|746.39|748.76|745.96|0
1655173020000|2022-06-14 02:17:00|749.3|746.5|750.06|747.26|750.06|747.26|749.3|746.5|0
1655173030000|2022-06-14 02:17:10|750.5|747.7|750.28|747.48|750.5|747.7|750.28|747.48|0
1655173040000|2022-06-14 02:17:20|750.5|747.7|750.28|747.48|750.5|747.7|750.06|747.26|0
1655173050000|2022-06-14 02:17:30|750.06|747.26|750.06|747.26|750.06|747.26|749.84|747.04|0
1655173060000|2022-06-14 02:17:40|750.28|747.48|750.06|747.26|750.28|747.48|750.06|747.26|0
1655173070000|2022-06-14 02:17:50|749.84|747.04|749.63|746.83|749.84|747.04|749.63|746.83|0
1655173080000|2022-06-14 02:18:00|749.41|746.61|749.63|746.83|749.84|747.04|749.41|746.61|0
1655173090000|2022-06-14 02:18:10|749.52|746.72|750.06|747.26|750.06|747.26|749.52|746.72|0
1655173100000|2022-06-14 02:18:20|749.84|747.04|749.74|746.94|749.84|747.04|749.74|746.94|0
1655173110000|2022-06-14 02:18:30|749.63|746.83|749.84|747.04|749.84|747.04|749.63|746.83|0
1655173120000|2022-06-14 02:18:40|750.06|747.26|750.28|747.48|750.28|747.48|750.06|747.26|0
1655173130000|2022-06-14 02:18:50|750.5|747.7|750.61|747.81|750.61|747.81|750.5|747.7|0
1655173140000|2022-06-14 02:19:00|750.93|748.13|751.8|749|751.8|749|750.93|748.13|0
1655173150000|2022-06-14 02:19:10|751.58|748.78|751.58|748.78|751.58|748.78|751.36|748.56|0
1655173160000|2022-06-14 02:19:20|751.8|749|751.58|748.78|752.02|749.22|751.58|748.78|0
1655173170000|2022-06-14 02:19:30|751.36|748.56|751.48|748.68|751.58|748.78|751.36|748.56|0
1655173180000|2022-06-14 02:19:40|751.36|748.56|751.58|748.78|751.58|748.78|751.36|748.56|0
1655173190000|2022-06-14 02:19:50|751.7|748.9|751.58|748.78|751.7|748.9|751.36|748.56|0
1655173200000|2022-06-14 02:20:00|751.48|748.68|751.15|748.35|751.48|748.68|751.15|748.35|0
1655173210000|2022-06-14 02:20:10|750.83|748.03|750.93|748.13|750.93|748.13|750.49|747.69|0
1655173220000|2022-06-14 02:20:20|751.36|748.56|751.04|748.24|751.48|748.68|751.04|748.24|0
1655173230000|2022-06-14 02:20:30|750.93|748.13|751.15|748.35|751.15|748.35|750.93|748.13|0
1655173240000|2022-06-14 02:20:40|750.93|748.13|750.93|748.13|750.93|748.13|750.71|747.91|0
1655173250000|2022-06-14 02:20:50|751.15|748.35|751.15|748.35|751.15|748.35|751.15|748.35|0
1655173260000|2022-06-14 02:21:00|751.36|748.56|751.48|748.68|751.58|748.78|751.36|748.56|0
1655173270000|2022-06-14 02:21:10|751.58|748.78|751.58|748.78|751.58|748.78|751.58|748.78|0
1655173280000|2022-06-14 02:21:20|751.26|748.46|751.15|748.35|751.26|748.46|751.15|748.35|0
1655173290000|2022-06-14 02:21:30|750.93|748.13|750.49|747.69|750.93|748.13|750.49|747.69|0
1655173300000|2022-06-14 02:21:40|750.71|747.91|750.49|747.69|750.71|747.91|750.49|747.69|0
1655173310000|2022-06-14 02:21:50|749.96|747.16|750.49|747.69|750.49|747.69|749.96|747.16|0
1655173320000|2022-06-14 02:22:00|750.39|747.59|749.63|746.83|750.39|747.59|749.63|746.83|0
1655173330000|2022-06-14 02:22:10|749.84|747.04|750.28|747.48|750.28|747.48|749.84|747.04|0
1655173340000|2022-06-14 02:22:20|750.49|747.69|750.49|747.69|750.49|747.69|750.49|747.69|0
1655173350000|2022-06-14 02:22:30|750.71|747.91|750.93|748.13|750.93|748.13|750.71|747.91|0
1655173360000|2022-06-14 02:22:40|750.82|748.02|750.61|747.81|750.93|748.13|750.61|747.81|0
1655173370000|2022-06-14 02:22:50|750.71|747.91|750.71|747.91|750.71|747.91|750.61|747.81|0
1655173380000|2022-06-14 02:23:00|750.49|747.69|750.49|747.69|750.71|747.91|750.49|747.69|0
1655173390000|2022-06-14 02:23:10|750.39|747.59|750.06|747.26|750.39|747.59|750.06|747.26|0
1655173400000|2022-06-14 02:23:20|749.96|747.16|750.39|747.59|750.39|747.59|749.96|747.16|0
1655173410000|2022-06-14 02:23:30|750.28|747.48|750.06|747.26|750.28|747.48|750.06|747.26|0
1655173420000|2022-06-14 02:23:40|750.17|747.37|750.28|747.48|750.28|747.48|750.06|747.26|0
1655173430000|2022-06-14 02:23:50|750.17|747.37|749.96|747.16|750.17|747.37|749.96|747.16|0
1655173440000|2022-06-14 02:24:00|750.06|747.26|750.06|747.26|750.28|747.48|750.06|747.26|0
1655173450000|2022-06-14 02:24:10|749.84|747.04|749.74|746.94|749.84|747.04|749.62|746.82|0
1655173460000|2022-06-14 02:24:20|750.06|747.26|749.84|747.04|750.06|747.26|749.84|747.04|0
1655173470000|2022-06-14 02:24:30|749.62|746.82|749.62|746.82|749.62|746.82|749.52|746.72|0
1655173480000|2022-06-14 02:24:40|749.84|747.04|750.06|747.26|750.06|747.26|749.84|747.04|0
1655173490000|2022-06-14 02:24:50|749.95|747.15|749.84|747.04|750.06|747.26|749.84|747.04|0
1655173500000|2022-06-14 02:25:00|750.06|747.26|749.41|746.61|750.06|747.26|749.41|746.61|0
1655173510000|2022-06-14 02:25:10|749.62|746.82|750.06|747.26|750.06|747.26|749.62|746.82|0
1655173520000|2022-06-14 02:25:20|749.62|746.82|749.84|747.04|749.84|747.04|749.62|746.82|0
1655173540000|2022-06-14 02:25:40|750.06|747.26|749.84|747.04|750.06|747.26|749.84|747.04|0
1655173550000|2022-06-14 02:25:50|750.06|747.26|749.84|747.04|750.06|747.26|749.84|747.04|0
1655173560000|2022-06-14 02:26:00|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1655173570000|2022-06-14 02:26:10|750.28|747.48|750.82|748.02|750.93|748.13|750.28|747.48|0
1655173580000|2022-06-14 02:26:20|750.49|747.69|750.49|747.69|750.61|747.81|750.49|747.69|0
1655173590000|2022-06-14 02:26:30|750.82|748.02|750.82|748.02|750.82|748.02|750.82|748.02|0
1655173600000|2022-06-14 02:26:40|751.04|748.24|751.15|748.35|751.15|748.35|750.93|748.13|0
1655173610000|2022-06-14 02:26:50|751.36|748.56|751.36|748.56|751.36|748.56|751.36|748.56|0
1655173620000|2022-06-14 02:27:00|751.15|748.35|751.69|748.89|751.69|748.89|751.15|748.35|0
1655173630000|2022-06-14 02:27:10|751.58|748.78|751.36|748.56|751.8|749|751.36|748.56|0
1655173640000|2022-06-14 02:27:20|751.58|748.78|751.15|748.35|751.58|748.78|751.15|748.35|0
1655173650000|2022-06-14 02:27:30|750.93|748.13|750.71|747.91|750.93|748.13|750.71|747.91|0
1655173660000|2022-06-14 02:27:40|750.93|748.13|750.49|747.69|750.93|748.13|750.49|747.69|0
1655173670000|2022-06-14 02:27:50|750.28|747.48|749.84|747.04|750.28|747.48|749.84|747.04|0
1655173680000|2022-06-14 02:28:00|749.62|746.82|750.06|747.26|750.06|747.26|749.62|746.82|0
1655173690000|2022-06-14 02:28:10|750.28|747.48|749.74|746.94|750.28|747.48|749.62|746.82|0
1655173700000|2022-06-14 02:28:20|749.62|746.82|749.84|747.04|749.84|747.04|749.62|746.82|0
1655173710000|2022-06-14 02:28:30|750.06|747.26|750.06|747.26|750.06|747.26|749.95|747.15|0
1655173720000|2022-06-14 02:28:40|750.49|747.69|750.28|747.48|750.49|747.69|750.28|747.48|0
1655173730000|2022-06-14 02:28:50|749.62|746.82|749.62|746.82|749.62|746.82|749.62|746.82|0
1655173740000|2022-06-14 02:29:00|749.84|747.04|749.41|746.61|749.84|747.04|749.41|746.61|0
1655173750000|2022-06-14 02:29:10|749.62|746.82|749.62|746.82|749.62|746.82|749.62|746.82|0
1655173760000|2022-06-14 02:29:20|749.74|746.94|749.62|746.82|749.74|746.94|749.62|746.82|0
1655173770000|2022-06-14 02:29:30|749.84|747.04|749.84|747.04|750.06|747.26|749.84|747.04|0
1655173780000|2022-06-14 02:29:40|749.95|747.15|750.06|747.26|750.06|747.26|749.84|747.04|0
1655173790000|2022-06-14 02:29:50|750.28|747.48|750.49|747.69|750.49|747.69|750.28|747.48|0
1655173800000|2022-06-14 02:30:00|750.61|747.81|750.93|748.13|750.93|748.13|750.61|747.81|0
1655173810000|2022-06-14 02:30:10|750.71|747.91|750.39|747.59|750.71|747.91|750.39|747.59|0
1655173820000|2022-06-14 02:30:20|750.28|747.48|749.84|747.04|750.28|747.48|749.84|747.04|0
1655173830000|2022-06-14 02:30:30|749.62|746.82|749.19|746.39|749.62|746.82|749.19|746.39|0
1655173840000|2022-06-14 02:30:40|749.08|746.28|748.97|746.17|749.08|746.28|748.97|746.17|0
1655173850000|2022-06-14 02:30:50|749.19|746.39|748.54|745.74|749.19|746.39|748.54|745.74|0
1655173860000|2022-06-14 02:31:00|748.75|745.95|748.75|745.95|748.75|745.95|748.75|745.95|0
1655173870000|2022-06-14 02:31:10|748.54|745.74|748.32|745.52|748.54|745.74|748.22|745.42|0
1655173880000|2022-06-14 02:31:20|748.22|745.42|747.89|745.09|748.22|745.42|747.89|745.09|0
1655173890000|2022-06-14 02:31:30|748.1|745.3|748.1|745.3|748.22|745.42|748.1|745.3|0
1655173900000|2022-06-14 02:31:40|748|745.2|747.89|745.09|748.1|745.3|747.89|745.09|0
1655173910000|2022-06-14 02:31:50|748|745.2|747.89|745.09|748|745.2|747.89|745.09|0
1655173920000|2022-06-14 02:32:00|748|745.2|747.89|745.09|748|745.2|747.89|745.09|0
1655173930000|2022-06-14 02:32:10|747.45|744.65|748.1|745.3|748.1|745.3|747.45|744.65|0
1655173940000|2022-06-14 02:32:20|748.32|745.52|748.32|745.52|748.32|745.52|748.1|745.3|0
1655173950000|2022-06-14 02:32:30|748.54|745.74|748.32|745.52|748.54|745.74|748.32|745.52|0
1655173960000|2022-06-14 02:32:40|748.1|745.3|748.54|745.74|748.54|745.74|748.1|745.3|0
1655173970000|2022-06-14 02:32:50|748.75|745.95|749.19|746.39|749.19|746.39|748.75|745.95|0
1655173980000|2022-06-14 02:33:00|748.75|745.95|748.54|745.74|748.75|745.95|748.54|745.74|0
1655173990000|2022-06-14 02:33:10|748.75|745.95|748.87|746.07|748.97|746.17|748.75|745.95|0
1655174000000|2022-06-14 02:33:20|748.97|746.17|748.87|746.07|748.97|746.17|748.75|745.95|0
1655174010000|2022-06-14 02:33:30|748.97|746.17|748.32|745.52|748.97|746.17|748.32|745.52|0
1655174020000|2022-06-14 02:33:40|748.22|745.42|747.89|745.09|748.22|745.42|747.89|745.09|0
1655174030000|2022-06-14 02:33:50|747.78|744.98|747.67|744.87|747.78|744.98|747.56|744.76|0
1655174040000|2022-06-14 02:34:00|747.89|745.09|747.89|745.09|747.89|745.09|747.89|745.09|0
1655174050000|2022-06-14 02:34:10|747.78|744.98|748.1|745.3|748.1|745.3|747.78|744.98|0
1655174060000|2022-06-14 02:34:20|748.54|745.74|748.75|745.95|748.75|745.95|748.54|745.74|0
1655174070000|2022-06-14 02:34:30|748.65|745.85|748.75|745.95|748.75|745.95|748.65|745.85|0
1655174080000|2022-06-14 02:34:40|748.65|745.85|748.75|745.95|748.75|745.95|748.54|745.74|0
1655174100000|2022-06-14 02:35:00|748.54|745.74|748.32|745.52|748.97|746.17|748.32|745.52|0
1655174110000|2022-06-14 02:35:10|747.89|745.09|747.23|744.43|747.89|745.09|747.23|744.43|0
1655174120000|2022-06-14 02:35:20|747.35|744.55|747.67|744.87|747.67|744.87|747.35|744.55|0
1655174130000|2022-06-14 02:35:30|747.88|745.08|747.88|745.08|747.88|745.08|747.88|745.08|0
1655174140000|2022-06-14 02:35:40|748.1|745.3|748.1|745.3|748.1|745.3|748.1|745.3|0
1655174150000|2022-06-14 02:35:50|747.78|744.98|747.56|744.76|747.78|744.98|747.56|744.76|0
1655174160000|2022-06-14 02:36:00|747.45|744.65|747.23|744.43|747.45|744.65|747.23|744.43|0
1655174170000|2022-06-14 02:36:10|747.45|744.65|747.23|744.43|747.45|744.65|747.23|744.43|0
1655174180000|2022-06-14 02:36:20|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1655174190000|2022-06-14 02:36:30|747.67|744.87|747.45|744.65|747.67|744.87|747.45|744.65|0
1655174200000|2022-06-14 02:36:40|747.67|744.87|747.67|744.87|747.67|744.87|747.67|744.87|0
1655174210000|2022-06-14 02:36:50|748.1|745.3|748.32|745.52|748.32|745.52|748.1|745.3|0
1655174220000|2022-06-14 02:37:00|748.1|745.3|748.21|745.41|748.21|745.41|747.88|745.08|0
1655174230000|2022-06-14 02:37:10|748.1|745.3|748.1|745.3|748.21|745.41|748.1|745.3|0
1655174240000|2022-06-14 02:37:20|747.88|745.08|748.1|745.3|748.1|745.3|747.88|745.08|0
1655174250000|2022-06-14 02:37:30|747.88|745.08|747.88|745.08|748.1|745.3|747.88|745.08|0
1655174260000|2022-06-14 02:37:40|748|745.2|748.1|745.3|748.1|745.3|748|745.2|0
1655174270000|2022-06-14 02:37:50|748|745.2|748.1|745.3|748.21|745.41|748|745.2|0
1655174280000|2022-06-14 02:38:00|748|745.2|747.88|745.08|748|745.2|747.88|745.08|0
1655174290000|2022-06-14 02:38:10|748|745.2|748.1|745.3|748.32|745.52|748|745.2|0
1655174310000|2022-06-14 02:38:30|747.88|745.08|747.67|744.87|747.88|745.08|747.67|744.87|0
1655174320000|2022-06-14 02:38:40|747.88|745.08|747.88|745.08|747.88|745.08|747.78|744.98|0
1655174330000|2022-06-14 02:38:50|748.1|745.3|747.88|745.08|748.1|745.3|747.88|745.08|0
1655174340000|2022-06-14 02:39:00|748.1|745.3|747.67|744.87|748.1|745.3|747.67|744.87|0
1655174350000|2022-06-14 02:39:10|748.1|745.3|748.21|745.41|748.32|745.52|748.1|745.3|0
1655174360000|2022-06-14 02:39:20|748.32|745.52|748.54|745.74|748.54|745.74|748.32|745.52|0
1655174370000|2022-06-14 02:39:30|748.75|745.95|748.54|745.74|748.75|745.95|748.54|745.74|0
1655174380000|2022-06-14 02:39:40|748.32|745.52|748.1|745.3|748.32|745.52|748.1|745.3|0
1655174390000|2022-06-14 02:39:50|748.32|745.52|748.1|745.3|748.32|745.52|748.1|745.3|0
1655174400000|2022-06-14 02:40:00|747.88|745.08|747.67|744.87|747.88|745.08|747.67|744.87|0
1655174410000|2022-06-14 02:40:10|747.56|744.76|747.78|744.98|747.78|744.98|747.56|744.76|0
1655174420000|2022-06-14 02:40:20|747.67|744.87|747.45|744.65|747.67|744.87|747.45|744.65|0
1655174430000|2022-06-14 02:40:30|747.02|744.22|747.02|744.22|747.02|744.22|747.02|744.22|0
1655174440000|2022-06-14 02:40:40|747.23|744.43|747.45|744.65|747.45|744.65|747.23|744.43|0
1655174450000|2022-06-14 02:40:50|747.23|744.43|747.67|744.87|747.67|744.87|747.23|744.43|0
1655174460000|2022-06-14 02:41:00|748.43|745.63|748.32|745.52|748.43|745.63|748.32|745.52|0
1655174470000|2022-06-14 02:41:10|748.1|745.3|748.32|745.52|748.54|745.74|748.1|745.3|0
1655174480000|2022-06-14 02:41:20|748.21|745.41|748.21|745.41|748.21|745.41|748.1|745.3|0
1655174490000|2022-06-14 02:41:30|748|745.2|748.1|745.3|748.1|745.3|748|745.2|0
1655174500000|2022-06-14 02:41:40|748.32|745.52|748|745.2|748.32|745.52|748|745.2|0
1655174510000|2022-06-14 02:41:50|747.88|745.08|747.88|745.08|747.88|745.08|747.88|745.08|0
1655174520000|2022-06-14 02:42:00|748.1|745.3|748|745.2|748.1|745.3|747.88|745.08|0
1655174530000|2022-06-14 02:42:10|748.1|745.3|748.1|745.3|748.32|745.52|748.1|745.3|0
1655174540000|2022-06-14 02:42:20|748.32|745.52|748.53|745.73|748.53|745.73|748.32|745.52|0
1655174550000|2022-06-14 02:42:30|748.32|745.52|748.32|745.52|748.32|745.52|748.32|745.52|0
1655174560000|2022-06-14 02:42:40|748.53|745.73|748.53|745.73|748.53|745.73|748.53|745.73|0
1655174570000|2022-06-14 02:42:50|748.32|745.52|748.32|745.52|748.32|745.52|748.32|745.52|0
1655174580000|2022-06-14 02:43:00|748.43|745.63|748.32|745.52|748.53|745.73|748.32|745.52|0
1655174590000|2022-06-14 02:43:10|748.53|745.73|748.75|745.95|748.75|745.95|748.53|745.73|0
1655174600000|2022-06-14 02:43:20|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1655174610000|2022-06-14 02:43:30|748.75|745.95|748.75|745.95|748.75|745.95|748.75|745.95|0
1655174620000|2022-06-14 02:43:40|748.97|746.17|748.97|746.17|748.97|746.17|748.75|745.95|0
1655174630000|2022-06-14 02:43:50|748.75|745.95|748.97|746.17|748.97|746.17|748.75|745.95|0
1655174640000|2022-06-14 02:44:00|748.75|745.95|748.75|745.95|748.75|745.95|748.43|745.63|0
1655174650000|2022-06-14 02:44:10|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1655174660000|2022-06-14 02:44:20|748.75|745.95|748.86|746.06|748.86|746.06|748.75|745.95|0
1655174670000|2022-06-14 02:44:30|748.75|745.95|748.97|746.17|748.97|746.17|748.75|745.95|0
1655174680000|2022-06-14 02:44:40|749.19|746.39|748.75|745.95|749.19|746.39|748.75|745.95|0
1655174690000|2022-06-14 02:44:50|748.65|745.85|748.75|745.95|748.75|745.95|748.65|745.85|0
1655174700000|2022-06-14 02:45:00|748.97|746.17|748.97|746.17|748.97|746.17|748.86|746.06|0
1655174710000|2022-06-14 02:45:10|748.75|745.95|748.32|745.52|748.75|745.95|748.32|745.52|0
1655174730000|2022-06-14 02:45:30|748.21|745.41|748.1|745.3|748.21|745.41|748.1|745.3|0
1655174740000|2022-06-14 02:45:40|748|745.2|747.88|745.08|748|745.2|747.88|745.08|0
1655174760000|2022-06-14 02:46:00|747.67|744.87|747.88|745.08|747.88|745.08|747.45|744.65|0
1655174770000|2022-06-14 02:46:10|747.67|744.87|747.67|744.87|747.67|744.87|747.67|744.87|0
1655174790000|2022-06-14 02:46:30|747.78|744.98|748.1|745.3|748.1|745.3|747.78|744.98|0
1655174800000|2022-06-14 02:46:40|747.88|745.08|748.1|745.3|748.1|745.3|747.88|745.08|0
1655174810000|2022-06-14 02:46:50|748.32|745.52|748.53|745.73|748.65|745.85|748.32|745.52|0
1655174820000|2022-06-14 02:47:00|748.32|745.52|748.53|745.73|748.53|745.73|748.32|745.52|0
1655174830000|2022-06-14 02:47:10|748.65|745.85|748.75|745.95|748.75|745.95|748.53|745.73|0
1655174840000|2022-06-14 02:47:20|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1655174850000|2022-06-14 02:47:30|748.75|745.95|748.97|746.17|748.97|746.17|748.75|745.95|0
1655174860000|2022-06-14 02:47:40|748.75|745.95|748.75|745.95|748.75|745.95|748.75|745.95|0
1655174870000|2022-06-14 02:47:50|748.86|746.06|748.97|746.17|748.97|746.17|748.75|745.95|0
1655174880000|2022-06-14 02:48:00|748.75|745.95|749.19|746.39|749.19|746.39|748.75|745.95|0
1655174900000|2022-06-14 02:48:20|749.4|746.6|749.62|746.82|749.62|746.82|749.4|746.6|0
1655174910000|2022-06-14 02:48:30|749.84|747.04|749.62|746.82|749.84|747.04|749.62|746.82|0
1655174920000|2022-06-14 02:48:40|749.18|746.38|749.4|746.6|749.4|746.6|749.18|746.38|0
1655174930000|2022-06-14 02:48:50|749.18|746.38|748.97|746.17|749.18|746.38|748.97|746.17|0
1655174940000|2022-06-14 02:49:00|748.75|745.95|748.75|745.95|748.97|746.17|748.75|745.95|0
1655174960000|2022-06-14 02:49:20|748.97|746.17|748.75|745.95|748.97|746.17|748.75|745.95|0
1655174970000|2022-06-14 02:49:30|748.86|746.06|748.75|745.95|748.86|746.06|748.75|745.95|0
1655174980000|2022-06-14 02:49:40|748.65|745.85|748.75|745.95|748.86|746.06|748.65|745.85|0
1655174990000|2022-06-14 02:49:50|748.53|745.73|748.75|745.95|748.75|745.95|748.53|745.73|0
1655175000000|2022-06-14 02:50:00|748.65|745.85|748.53|745.73|748.75|745.95|748.53|745.73|0
1655175030000|2022-06-14 02:50:30|748.75|745.95|748.75|745.95|748.75|745.95|748.65|745.85|0
1655175040000|2022-06-14 02:50:40|748.53|745.73|748.53|745.73|748.53|745.73|748.53|745.73|0
1655175050000|2022-06-14 02:50:50|747.99|745.19|747.88|745.08|747.99|745.19|747.78|744.98|0
1655175060000|2022-06-14 02:51:00|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1655175070000|2022-06-14 02:51:10|747.78|744.98|747.66|744.86|747.88|745.08|747.66|744.86|0
1655175080000|2022-06-14 02:51:20|747.45|744.65|747.23|744.43|747.45|744.65|747.23|744.43|0
1655175090000|2022-06-14 02:51:30|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1655175100000|2022-06-14 02:51:40|747.66|744.86|748.21|745.41|748.21|745.41|747.66|744.86|0
1655175110000|2022-06-14 02:51:50|748.32|745.52|748.21|745.41|748.32|745.52|748.1|745.3|0
1655175120000|2022-06-14 02:52:00|748.1|745.3|748.21|745.41|748.32|745.52|748.1|745.3|0
1655175130000|2022-06-14 02:52:10|748.32|745.52|748.53|745.73|748.53|745.73|748.32|745.52|0
1655175140000|2022-06-14 02:52:20|748.32|745.52|748.32|745.52|748.53|745.73|748.32|745.52|0
1655175150000|2022-06-14 02:52:30|748.1|745.3|748.32|745.52|748.32|745.52|748.1|745.3|0
1655175160000|2022-06-14 02:52:40|748.1|745.3|748.1|745.3|748.32|745.52|748.1|745.3|0
1655175170000|2022-06-14 02:52:50|747.88|745.08|747.88|745.08|747.88|745.08|747.88|745.08|0
1655175180000|2022-06-14 02:53:00|748.1|745.3|748.1|745.3|748.32|745.52|748.1|745.3|0
1655175190000|2022-06-14 02:53:10|748.32|745.52|748.32|745.52|748.32|745.52|748.32|745.52|0
1655175200000|2022-06-14 02:53:20|748.53|745.73|748.32|745.52|748.53|745.73|748.32|745.52|0
1655175210000|2022-06-14 02:53:30|748.43|745.63|748.53|745.73|748.53|745.73|748.43|745.63|0
1655175220000|2022-06-14 02:53:40|748.43|745.63|748.32|745.52|748.43|745.63|748.32|745.52|0
1655175230000|2022-06-14 02:53:50|748.1|745.3|747.99|745.19|748.1|745.3|747.99|745.19|0
1655175240000|2022-06-14 02:54:00|748.1|745.3|747.88|745.08|748.1|745.3|747.88|745.08|0
1655175250000|2022-06-14 02:54:10|748.1|745.3|747.88|745.08|748.1|745.3|747.88|745.08|0
1655175260000|2022-06-14 02:54:20|747.66|744.86|747.45|744.65|747.66|744.86|747.45|744.65|0
1655175270000|2022-06-14 02:54:30|747.66|744.86|747.88|745.08|747.88|745.08|747.66|744.86|0
1655175280000|2022-06-14 02:54:40|748.1|745.3|748.1|745.3|748.1|745.3|748.1|745.3|0
1655175300000|2022-06-14 02:55:00|748.21|745.41|748.1|745.3|748.31|745.51|748.1|745.3|0
1655175310000|2022-06-14 02:55:10|748.31|745.51|747.66|744.86|748.31|745.51|747.66|744.86|0
1655175320000|2022-06-14 02:55:20|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1655175330000|2022-06-14 02:55:30|747.56|744.76|747.66|744.86|747.66|744.86|747.56|744.76|0
1655175340000|2022-06-14 02:55:40|747.99|745.19|748.21|745.41|748.31|745.51|747.99|745.19|0
1655175350000|2022-06-14 02:55:50|748.1|745.3|747.88|745.08|748.1|745.3|747.88|745.08|0
1655175360000|2022-06-14 02:56:00|747.66|744.86|747.66|744.86|747.78|744.98|747.66|744.86|0
1655175370000|2022-06-14 02:56:10|747.45|744.65|747.23|744.43|747.45|744.65|747.23|744.43|0
1655175380000|2022-06-14 02:56:20|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1655175390000|2022-06-14 02:56:30|747.23|744.43|747.45|744.65|747.45|744.65|747.23|744.43|0
1655175400000|2022-06-14 02:56:40|747.23|744.43|747.45|744.65|747.45|744.65|747.23|744.43|0
1655175420000|2022-06-14 02:57:00|747.66|744.86|747.88|745.08|747.88|745.08|747.66|744.86|0
1655175430000|2022-06-14 02:57:10|747.78|744.98|747.88|745.08|747.88|745.08|747.78|744.98|0
1655175440000|2022-06-14 02:57:20|747.66|744.86|747.45|744.65|747.66|744.86|747.45|744.65|0
1655175450000|2022-06-14 02:57:30|747.23|744.43|747.23|744.43|747.23|744.43|747.23|744.43|0
1655175460000|2022-06-14 02:57:40|747.01|744.21|746.58|743.78|747.01|744.21|746.36|743.56|0
1655175470000|2022-06-14 02:57:50|746.36|743.56|746.14|743.34|746.36|743.56|746.14|743.34|0
1655175480000|2022-06-14 02:58:00|746.04|743.24|746.79|743.99|746.8|744|746.04|743.24|0
1655175490000|2022-06-14 02:58:10|747.01|744.21|746.91|744.11|747.01|744.21|746.91|744.11|0
1655175500000|2022-06-14 02:58:20|746.79|743.99|746.79|743.99|746.79|743.99|746.69|743.89|0
1655175510000|2022-06-14 02:58:30|746.58|743.78|746.58|743.78|746.58|743.78|746.58|743.78|0
1655175520000|2022-06-14 02:58:40|746.79|743.99|746.58|743.78|746.79|743.99|746.58|743.78|0
1655175540000|2022-06-14 02:59:00|746.79|743.99|746.58|743.78|746.79|743.99|746.58|743.78|0
1655175550000|2022-06-14 02:59:10|746.79|743.99|747.01|744.21|747.01|744.21|746.79|743.99|0
1655175560000|2022-06-14 02:59:20|747.23|744.43|747.01|744.21|747.23|744.43|747.01|744.21|0
1655175570000|2022-06-14 02:59:30|747.23|744.43|747.23|744.43|747.45|744.65|747.12|744.32|0
1655175580000|2022-06-14 02:59:40|747.01|744.21|746.36|743.56|747.01|744.21|746.36|743.56|0
1655175590000|2022-06-14 02:59:50|746.58|743.78|746.58|743.78|746.58|743.78|746.36|743.56|0
1655175600000|2022-06-14 03:00:00|746.79|743.99|746.36|743.56|746.79|743.99|746.36|743.56|0
1655175610000|2022-06-14 03:00:10|746.47|743.67|746.47|743.67|746.47|743.67|746.36|743.56|0
1655175620000|2022-06-14 03:00:20|746.58|743.78|746.14|743.34|746.58|743.78|746.14|743.34|0
1655175630000|2022-06-14 03:00:30|746.04|743.24|745.93|743.13|746.04|743.24|745.93|743.13|0
1655175640000|2022-06-14 03:00:40|745.71|742.91|745.06|742.26|745.71|742.91|745.06|742.26|0
1655175650000|2022-06-14 03:00:50|744.84|742.04|745.49|742.69|745.49|742.69|744.84|742.04|0
1655175660000|2022-06-14 03:01:00|745.28|742.48|745.49|742.69|745.49|742.69|745.28|742.48|0
1655175670000|2022-06-14 03:01:10|745.28|742.48|745.06|742.26|745.28|742.48|745.06|742.26|0
1655175680000|2022-06-14 03:01:20|744.84|742.04|744.63|741.83|744.84|742.04|744.63|741.83|0
1655175690000|2022-06-14 03:01:30|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655175700000|2022-06-14 03:01:40|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655175710000|2022-06-14 03:01:50|744.41|741.61|744.19|741.39|744.63|741.83|744.19|741.39|0
1655175720000|2022-06-14 03:02:00|744.41|741.61|744.63|741.83|744.63|741.83|744.41|741.61|0
1655175730000|2022-06-14 03:02:10|744.41|741.61|744.63|741.83|744.63|741.83|744.31|741.51|0
1655175740000|2022-06-14 03:02:20|744.41|741.61|744.63|741.83|744.63|741.83|744.41|741.61|0
1655175750000|2022-06-14 03:02:30|744.84|742.04|744.63|741.83|744.84|742.04|744.63|741.83|0
1655175770000|2022-06-14 03:02:50|744.84|742.04|744.63|741.83|744.84|742.04|744.63|741.83|0
1655175780000|2022-06-14 03:03:00|744.41|741.61|744.63|741.83|744.63|741.83|744.41|741.61|0
1655175800000|2022-06-14 03:03:20|744.41|741.61|744.84|742.04|744.84|742.04|744.41|741.61|0
1655175820000|2022-06-14 03:03:40|744.74|741.94|744.63|741.83|744.74|741.94|744.63|741.83|0
1655175830000|2022-06-14 03:03:50|744.84|742.04|744.63|741.83|744.84|742.04|744.63|741.83|0
1655175840000|2022-06-14 03:04:00|744.41|741.61|744.41|741.61|744.63|741.83|744.41|741.61|0
1655175850000|2022-06-14 03:04:10|744.63|741.83|744.19|741.39|744.63|741.83|744.19|741.39|0
1655175860000|2022-06-14 03:04:20|743.98|741.18|744.19|741.39|744.19|741.39|743.98|741.18|0
1655175870000|2022-06-14 03:04:30|744.3|741.5|744.19|741.39|744.3|741.5|744.19|741.39|0
1655175900000|2022-06-14 03:05:00|743.98|741.18|743.98|741.18|743.98|741.18|743.98|741.18|0
1655175910000|2022-06-14 03:05:10|744.19|741.39|744.63|741.83|744.63|741.83|744.19|741.39|0
1655175920000|2022-06-14 03:05:20|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655175930000|2022-06-14 03:05:30|744.63|741.83|744.63|741.83|744.74|741.94|744.63|741.83|0
1655175950000|2022-06-14 03:05:50|744.84|742.04|744.84|742.04|744.84|742.04|744.84|742.04|0
1655175960000|2022-06-14 03:06:00|744.62|741.82|744.84|742.04|744.84|742.04|744.62|741.82|0
1655176010000|2022-06-14 03:06:50|744.62|741.82|744.62|741.82|744.62|741.82|744.62|741.82|0
1655176020000|2022-06-14 03:07:00|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655176030000|2022-06-14 03:07:10|744.62|741.82|744.62|741.82|744.62|741.82|744.41|741.61|0
1655176040000|2022-06-14 03:07:20|744.52|741.72|744.41|741.61|744.52|741.72|744.41|741.61|0
1655176050000|2022-06-14 03:07:30|744.19|741.39|744.84|742.04|744.84|742.04|744.19|741.39|0
1655176060000|2022-06-14 03:07:40|744.74|741.94|744.84|742.04|744.84|742.04|744.74|741.94|0
1655176090000|2022-06-14 03:08:10|744.62|741.82|744.84|742.04|744.84|742.04|744.62|741.82|0
1655176140000|2022-06-14 03:09:00|744.62|741.82|744.62|741.82|744.62|741.82|744.62|741.82|0
1655176150000|2022-06-14 03:09:10|744.84|742.04|744.84|742.04|744.84|742.04|744.84|742.04|0
1655176160000|2022-06-14 03:09:20|745.49|742.69|745.49|742.69|745.49|742.69|745.27|742.47|0
1655176170000|2022-06-14 03:09:30|745.6|742.8|745.71|742.91|745.71|742.91|745.6|742.8|0
1655176180000|2022-06-14 03:09:40|745.49|742.69|745.6|742.8|745.6|742.8|745.49|742.69|0
1655176190000|2022-06-14 03:09:50|745.49|742.69|745.49|742.69|745.49|742.69|745.49|742.69|0
1655176200000|2022-06-14 03:10:00|745.27|742.47|745.27|742.47|745.27|742.47|745.06|742.26|0
1655176210000|2022-06-14 03:10:10|745.06|742.26|745.27|742.47|745.27|742.47|745.06|742.26|0
1655176220000|2022-06-14 03:10:20|745.17|742.37|744.84|742.04|745.27|742.47|744.84|742.04|0
1655176230000|2022-06-14 03:10:30|745.06|742.26|744.84|742.04|745.06|742.26|744.84|742.04|0
1655176240000|2022-06-14 03:10:40|742.89|740.09|742.89|740.09|742.89|740.09|742.89|740.09|0
1655176250000|2022-06-14 03:10:50|742.67|739.87|742.67|739.87|742.67|739.87|742.46|739.66|0
1655176270000|2022-06-14 03:11:10|742.46|739.66|742.46|739.66|742.46|739.66|742.46|739.66|0
1655176280000|2022-06-14 03:11:20|742.67|739.87|742.67|739.87|742.67|739.87|742.67|739.87|0
1655176290000|2022-06-14 03:11:30|742.89|740.09|742.89|740.09|742.89|740.09|742.89|740.09|0
1655176300000|2022-06-14 03:11:40|743|740.2|743.11|740.31|743.11|740.31|743|740.2|0
1655176310000|2022-06-14 03:11:50|743|740.2|743.11|740.31|743.11|740.31|742.89|740.09|0
1655176320000|2022-06-14 03:12:00|742.89|740.09|742.89|740.09|742.89|740.09|742.89|740.09|0
1655176330000|2022-06-14 03:12:10|743|740.2|743|740.2|743|740.2|743|740.2|0
1655176340000|2022-06-14 03:12:20|743.11|740.31|743.11|740.31|743.11|740.31|743.11|740.31|0
1655176350000|2022-06-14 03:12:30|742.89|740.09|742.89|740.09|742.89|740.09|742.89|740.09|0
1655176380000|2022-06-14 03:13:00|743.11|740.31|743.54|740.74|743.54|740.74|743.11|740.31|0
1655176390000|2022-06-14 03:13:10|743.32|740.52|743.32|740.52|743.32|740.52|743.32|740.52|0
1655176400000|2022-06-14 03:13:20|743.54|740.74|744.19|741.39|744.19|741.39|743.54|740.74|0
1655176410000|2022-06-14 03:13:30|744.3|741.5|744.19|741.39|744.3|741.5|744.19|741.39|0
1655176420000|2022-06-14 03:13:40|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655176430000|2022-06-14 03:13:50|744.09|741.29|744.09|741.29|744.09|741.29|744.09|741.29|0
1655176440000|2022-06-14 03:14:00|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655176450000|2022-06-14 03:14:10|744.19|741.39|744.41|741.61|744.41|741.61|744.19|741.39|0
1655176460000|2022-06-14 03:14:20|744.62|741.82|744.41|741.61|744.62|741.82|744.41|741.61|0
1655176470000|2022-06-14 03:14:30|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655176480000|2022-06-14 03:14:40|744.41|741.61|744.41|741.61|744.62|741.82|744.41|741.61|0
1655176490000|2022-06-14 03:14:50|744.62|741.82|742.89|740.09|744.62|741.82|742.67|739.87|0
1655176500000|2022-06-14 03:15:00|743|740.2|743.54|740.74|743.76|740.96|743|740.2|0
1655176510000|2022-06-14 03:15:10|743.32|740.52|743.54|740.74|743.54|740.74|743.32|740.52|0
1655176520000|2022-06-14 03:15:20|743.76|740.96|743.44|740.64|743.76|740.96|743.32|740.52|0
1655176530000|2022-06-14 03:15:30|743.32|740.52|743.32|740.52|743.32|740.52|743.32|740.52|0
1655176540000|2022-06-14 03:15:40|743.11|740.31|743.11|740.31|743.11|740.31|743.11|740.31|0
1655176550000|2022-06-14 03:15:50|743.32|740.52|743.32|740.52|743.32|740.52|743.32|740.52|0
1655176560000|2022-06-14 03:16:00|743.54|740.74|743.54|740.74|743.54|740.74|743.54|740.74|0
1655176570000|2022-06-14 03:16:10|743.32|740.52|743.32|740.52|743.44|740.64|743.32|740.52|0
1655176580000|2022-06-14 03:16:20|743.22|740.42|743.32|740.52|743.32|740.52|743.11|740.31|0
1655176590000|2022-06-14 03:16:30|743.22|740.42|743.32|740.52|743.32|740.52|743.22|740.42|0
1655176600000|2022-06-14 03:16:40|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1655176610000|2022-06-14 03:16:50|743.54|740.74|743.65|740.85|743.65|740.85|743.32|740.52|0
1655176620000|2022-06-14 03:17:00|743.76|740.96|743.97|741.17|743.97|741.17|743.76|740.96|0
1655176630000|2022-06-14 03:17:10|743.76|740.96|743.97|741.17|743.97|741.17|743.76|740.96|0
1655176650000|2022-06-14 03:17:30|744.09|741.29|744.09|741.29|744.09|741.29|744.09|741.29|0
1655176660000|2022-06-14 03:17:40|743.97|741.17|743.76|740.96|743.97|741.17|743.76|740.96|0
1655176690000|2022-06-14 03:18:10|743.87|741.07|743.97|741.17|743.97|741.17|743.87|741.07|0
1655176700000|2022-06-14 03:18:20|743.87|741.07|743.97|741.17|743.97|741.17|743.87|741.07|0
1655176710000|2022-06-14 03:18:30|744.19|741.39|744.41|741.61|744.41|741.61|744.19|741.39|0
1655176730000|2022-06-14 03:18:50|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655176740000|2022-06-14 03:19:00|744.41|741.61|744.41|741.61|744.41|741.61|744.19|741.39|0
1655176760000|2022-06-14 03:19:20|744.19|741.39|744.19|741.39|744.41|741.61|744.19|741.39|0
1655176770000|2022-06-14 03:19:30|743.97|741.17|743.97|741.17|744.08|741.28|743.97|741.17|0
1655176780000|2022-06-14 03:19:40|744.08|741.28|743.97|741.17|744.08|741.28|743.97|741.17|0
1655176790000|2022-06-14 03:19:50|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655176800000|2022-06-14 03:20:00|744.3|741.5|743.65|740.85|744.3|741.5|743.65|740.85|0
1655176810000|2022-06-14 03:20:10|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655176820000|2022-06-14 03:20:20|744.08|741.28|744.19|741.39|744.19|741.39|744.08|741.28|0
1655176840000|2022-06-14 03:20:40|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655176850000|2022-06-14 03:20:50|743.54|740.74|743.97|741.17|743.97|741.17|743.54|740.74|0
1655176860000|2022-06-14 03:21:00|744.19|741.39|743.97|741.17|744.19|741.39|743.97|741.17|0
1655176880000|2022-06-14 03:21:20|743.75|740.95|743.75|740.95|743.75|740.95|743.75|740.95|0
1655176890000|2022-06-14 03:21:30|743.65|740.85|743.54|740.74|743.75|740.95|743.54|740.74|0
1655176900000|2022-06-14 03:21:40|743.65|740.85|743.65|740.85|743.75|740.95|743.65|740.85|0
1655176910000|2022-06-14 03:21:50|743.75|740.95|743.54|740.74|743.75|740.95|743.54|740.74|0
1655176920000|2022-06-14 03:22:00|743.32|740.52|743.54|740.74|743.54|740.74|743.32|740.52|0
1655176930000|2022-06-14 03:22:10|743.75|740.95|743.97|741.17|743.97|741.17|743.75|740.95|0
1655176940000|2022-06-14 03:22:20|743.75|740.95|743.75|740.95|743.97|741.17|743.75|740.95|0
1655176950000|2022-06-14 03:22:30|743.87|741.07|743.97|741.17|743.97|741.17|743.75|740.95|0
1655176960000|2022-06-14 03:22:40|743.87|741.07|743.97|741.17|743.97|741.17|743.75|740.95|0
1655176980000|2022-06-14 03:23:00|744.19|741.39|743.97|741.17|744.19|741.39|743.97|741.17|0
1655176990000|2022-06-14 03:23:10|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655177000000|2022-06-14 03:23:20|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655177010000|2022-06-14 03:23:30|743.75|740.95|743.97|741.17|743.97|741.17|743.75|740.95|0
1655177020000|2022-06-14 03:23:40|744.19|741.39|744.3|741.5|744.4|741.6|744.19|741.39|0
1655177030000|2022-06-14 03:23:50|744.19|741.39|744.19|741.39|744.3|741.5|744.19|741.39|0
1655177040000|2022-06-14 03:24:00|744.3|741.5|744.19|741.39|744.3|741.5|744.19|741.39|0
1655177050000|2022-06-14 03:24:10|744.4|741.6|743.97|741.17|744.4|741.6|743.97|741.17|0
1655177060000|2022-06-14 03:24:20|743.87|741.07|743.97|741.17|743.97|741.17|743.75|740.95|0
1655177070000|2022-06-14 03:24:30|743.54|740.74|743.54|740.74|743.54|740.74|743.54|740.74|0
1655177080000|2022-06-14 03:24:40|743.32|740.52|743.32|740.52|743.32|740.52|743.32|740.52|0
1655177090000|2022-06-14 03:24:50|743.43|740.63|743.54|740.74|743.54|740.74|743.43|740.63|0
1655177100000|2022-06-14 03:25:00|743.65|740.85|743.75|740.95|743.75|740.95|743.65|740.85|0
1655177110000|2022-06-14 03:25:10|743.43|740.63|743.32|740.52|743.43|740.63|743.22|740.42|0
1655177120000|2022-06-14 03:25:20|743.43|740.63|743.75|740.95|743.75|740.95|743.32|740.52|0
1655177130000|2022-06-14 03:25:30|743.65|740.85|743.54|740.74|743.65|740.85|743.54|740.74|0
1655177140000|2022-06-14 03:25:40|743.75|740.95|743.75|740.95|743.75|740.95|743.75|740.95|0
1655177150000|2022-06-14 03:25:50|743.54|740.74|743.75|740.95|743.75|740.95|743.54|740.74|0
1655177160000|2022-06-14 03:26:00|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655177170000|2022-06-14 03:26:10|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655177180000|2022-06-14 03:26:20|744.08|741.28|743.97|741.17|744.08|741.28|743.97|741.17|0
1655177190000|2022-06-14 03:26:30|743.75|740.95|743.75|740.95|743.87|741.07|743.75|740.95|0
1655177200000|2022-06-14 03:26:40|743.54|740.74|743.54|740.74|743.54|740.74|743.54|740.74|0
1655177210000|2022-06-14 03:26:50|743.32|740.52|743.1|740.3|743.32|740.52|743.1|740.3|0
1655177220000|2022-06-14 03:27:00|743.22|740.42|743|740.2|743.22|740.42|743|740.2|0
1655177230000|2022-06-14 03:27:10|743.1|740.3|743|740.2|743.1|740.3|743|740.2|0
1655177240000|2022-06-14 03:27:20|743.1|740.3|742.89|740.09|743.1|740.3|742.89|740.09|0
1655177250000|2022-06-14 03:27:30|742.67|739.87|742.78|739.98|742.89|740.09|742.67|739.87|0
1655177260000|2022-06-14 03:27:40|742.67|739.87|742.89|740.09|742.89|740.09|742.67|739.87|0
1655177270000|2022-06-14 03:27:50|743.1|740.3|743.32|740.52|743.32|740.52|743.1|740.3|0
1655177300000|2022-06-14 03:28:20|743.1|740.3|743.32|740.52|743.32|740.52|743.1|740.3|0
1655177310000|2022-06-14 03:28:30|743.54|740.74|743.54|740.74|743.54|740.74|743.54|740.74|0
1655177320000|2022-06-14 03:28:40|743.32|740.52|743.1|740.3|743.54|740.74|743.1|740.3|0
1655177340000|2022-06-14 03:29:00|743|740.2|743.1|740.3|743.1|740.3|742.89|740.09|0
1655177350000|2022-06-14 03:29:10|743.22|740.42|743.1|740.3|743.22|740.42|743.1|740.3|0
1655177360000|2022-06-14 03:29:20|743.32|740.52|743.54|740.74|743.54|740.74|743.32|740.52|0
1655177370000|2022-06-14 03:29:30|743.32|740.52|743.54|740.74|743.54|740.74|743.32|740.52|0
1655177390000|2022-06-14 03:29:50|743.32|740.52|743.43|740.63|743.43|740.63|743.32|740.52|0
1655177400000|2022-06-14 03:30:00|743.32|740.52|743.22|740.42|743.32|740.52|743.1|740.3|0
1655177410000|2022-06-14 03:30:10|743.43|740.63|743.43|740.63|743.43|740.63|743.32|740.52|0
1655177420000|2022-06-14 03:30:20|743.54|740.74|743.75|740.95|743.75|740.95|743.54|740.74|0
1655177430000|2022-06-14 03:30:30|743.65|740.85|743.43|740.63|743.65|740.85|743.43|740.63|0
1655177440000|2022-06-14 03:30:40|743.75|740.95|742.89|740.09|743.75|740.95|742.89|740.09|0
1655177450000|2022-06-14 03:30:50|742.67|739.87|742.45|739.65|742.67|739.87|742.45|739.65|0
1655177460000|2022-06-14 03:31:00|742.24|739.44|742.24|739.44|742.45|739.65|742.24|739.44|0
1655177470000|2022-06-14 03:31:10|742.02|739.22|742.02|739.22|742.02|739.22|742.02|739.22|0
1655177480000|2022-06-14 03:31:20|742.13|739.33|742.24|739.44|742.24|739.44|742.02|739.22|0
1655177490000|2022-06-14 03:31:30|742.02|739.22|742.02|739.22|742.02|739.22|742.02|739.22|0
1655177500000|2022-06-14 03:31:40|741.8|739|741.59|738.79|741.8|739|741.59|738.79|0
1655177510000|2022-06-14 03:31:50|741.8|739|741.7|738.9|741.8|739|741.7|738.9|0
1655177520000|2022-06-14 03:32:00|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1655177530000|2022-06-14 03:32:10|741.7|738.9|741.8|739|741.8|739|741.7|738.9|0
1655177540000|2022-06-14 03:32:20|741.7|738.9|741.59|738.79|741.7|738.9|741.59|738.79|0
1655177550000|2022-06-14 03:32:30|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1655177560000|2022-06-14 03:32:40|741.48|738.68|741.37|738.57|741.59|738.79|741.37|738.57|0
1655177590000|2022-06-14 03:33:10|740.29|737.49|740.29|737.49|740.29|737.49|740.29|737.49|0
1655177600000|2022-06-14 03:33:20|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1655177610000|2022-06-14 03:33:30|739.21|736.41|740.4|737.6|740.4|737.6|739.21|736.41|0
1655177620000|2022-06-14 03:33:40|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1655177630000|2022-06-14 03:33:50|740.72|737.92|741.15|738.35|741.15|738.35|740.72|737.92|0
1655177640000|2022-06-14 03:34:00|741.59|738.79|742.02|739.22|742.24|739.44|741.59|738.79|0
1655177660000|2022-06-14 03:34:20|742.24|739.44|742.24|739.44|742.24|739.44|742.24|739.44|0
1655177670000|2022-06-14 03:34:30|742.02|739.22|742.02|739.22|742.13|739.33|742.02|739.22|0
1655177680000|2022-06-14 03:34:40|741.8|739|742.02|739.22|742.02|739.22|741.8|739|0
1655177690000|2022-06-14 03:34:50|741.8|739|740.07|737.27|741.8|739|740.07|737.27|0
1655177700000|2022-06-14 03:35:00|740.29|737.49|739.64|736.84|740.29|737.49|739.54|736.74|0
1655177710000|2022-06-14 03:35:10|739.86|737.06|740.07|737.27|740.29|737.49|739.86|737.06|0
1655177720000|2022-06-14 03:35:20|740.94|738.14|740.83|738.03|740.94|738.14|740.83|738.03|0
1655177730000|2022-06-14 03:35:30|740.72|737.92|741.05|738.25|741.05|738.25|740.72|737.92|0
1655177740000|2022-06-14 03:35:40|741.37|738.57|740.94|738.14|741.37|738.57|740.94|738.14|0
1655177750000|2022-06-14 03:35:50|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1655177760000|2022-06-14 03:36:00|740.29|737.49|740.29|737.49|740.51|737.71|740.29|737.49|0
1655177770000|2022-06-14 03:36:10|740.4|737.6|740.72|737.92|740.94|738.14|740.4|737.6|0
1655177780000|2022-06-14 03:36:20|740.07|737.27|739.86|737.06|740.29|737.49|739.86|737.06|0
1655177790000|2022-06-14 03:36:30|739.64|736.84|739.64|736.84|739.64|736.84|739.54|736.74|0
1655177800000|2022-06-14 03:36:40|739.54|736.74|739.42|736.62|739.54|736.74|739.42|736.62|0
1655177810000|2022-06-14 03:36:50|739.64|736.84|740.07|737.27|740.07|737.27|739.64|736.84|0
1655177820000|2022-06-14 03:37:00|740.19|737.39|740.07|737.27|740.19|737.39|739.86|737.06|0
1655177830000|2022-06-14 03:37:10|739.97|737.17|740.07|737.27|740.19|737.39|739.97|737.17|0
1655177840000|2022-06-14 03:37:20|740.19|737.39|740.29|737.49|740.29|737.49|740.07|737.27|0
1655177860000|2022-06-14 03:37:40|740.83|738.03|741.15|738.35|741.15|738.35|740.83|738.03|0
1655177870000|2022-06-14 03:37:50|741.05|738.25|740.29|737.49|741.05|738.25|740.29|737.49|0
1655177880000|2022-06-14 03:38:00|740.5|737.7|740.4|737.6|740.5|737.7|740.29|737.49|0
1655177890000|2022-06-14 03:38:10|740.29|737.49|740.5|737.7|740.5|737.7|740.29|737.49|0
1655177900000|2022-06-14 03:38:20|740.72|737.92|740.62|737.82|740.72|737.92|740.5|737.7|0
1655177910000|2022-06-14 03:38:30|740.83|738.03|740.94|738.14|740.94|738.14|740.72|737.92|0
1655177920000|2022-06-14 03:38:40|741.15|738.35|741.15|738.35|741.15|738.35|741.15|738.35|0
1655177930000|2022-06-14 03:38:50|740.94|738.14|741.27|738.47|741.27|738.47|740.94|738.14|0
1655177940000|2022-06-14 03:39:00|741.15|738.35|741.27|738.47|741.27|738.47|741.15|738.35|0
1655177950000|2022-06-14 03:39:10|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1655177960000|2022-06-14 03:39:20|741.15|738.35|741.37|738.57|741.37|738.57|741.15|738.35|0
1655177970000|2022-06-14 03:39:30|741.59|738.79|741.37|738.57|741.59|738.79|741.37|738.57|0
1655177980000|2022-06-14 03:39:40|741.48|738.68|741.59|738.79|741.59|738.79|741.48|738.68|0
1655177990000|2022-06-14 03:39:50|741.37|738.57|741.37|738.57|741.48|738.68|741.15|738.35|0
1655178000000|2022-06-14 03:40:00|741.59|738.79|741.8|739|741.8|739|741.59|738.79|0
1655178010000|2022-06-14 03:40:10|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1655178020000|2022-06-14 03:40:20|741.37|738.57|741.8|739|741.8|739|741.37|738.57|0
1655178030000|2022-06-14 03:40:30|742.02|739.22|742.24|739.44|742.24|739.44|742.02|739.22|0
1655178040000|2022-06-14 03:40:40|742.13|739.33|742.23|739.43|742.23|739.43|742.02|739.22|0
1655178050000|2022-06-14 03:40:50|742.13|739.33|742.02|739.22|742.23|739.43|742.02|739.22|0
1655178060000|2022-06-14 03:41:00|742.23|739.43|742.35|739.55|742.45|739.65|742.23|739.43|0
1655178070000|2022-06-14 03:41:10|742.45|739.65|742.13|739.33|742.45|739.65|742.02|739.22|0
1655178080000|2022-06-14 03:41:20|742.02|739.22|742.23|739.43|742.23|739.43|742.02|739.22|0
1655178100000|2022-06-14 03:41:40|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1655178110000|2022-06-14 03:41:50|742.23|739.43|742.23|739.43|742.23|739.43|742.23|739.43|0
1655178120000|2022-06-14 03:42:00|742.13|739.33|742.13|739.33|742.13|739.33|742.13|739.33|0
1655178130000|2022-06-14 03:42:10|742.23|739.43|742.45|739.65|742.45|739.65|742.23|739.43|0
1655178140000|2022-06-14 03:42:20|742.23|739.43|742.23|739.43|742.23|739.43|742.23|739.43|0
1655178150000|2022-06-14 03:42:30|742.02|739.22|742.02|739.22|742.02|739.22|742.02|739.22|0
1655178160000|2022-06-14 03:42:40|741.8|739|741.8|739|741.8|739|741.8|739|0
1655178170000|2022-06-14 03:42:50|742.02|739.22|742.23|739.43|742.23|739.43|742.02|739.22|0
1655178180000|2022-06-14 03:43:00|742.13|739.33|742.02|739.22|742.13|739.33|742.02|739.22|0
1655178230000|2022-06-14 03:43:50|742.23|739.43|742.23|739.43|742.23|739.43|742.23|739.43|0
1655178240000|2022-06-14 03:44:00|742.35|739.55|742.23|739.43|742.35|739.55|742.23|739.43|0
1655178250000|2022-06-14 03:44:10|742.02|739.22|741.58|738.78|742.02|739.22|741.58|738.78|0
1655178260000|2022-06-14 03:44:20|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1655178270000|2022-06-14 03:44:30|741.58|738.78|741.58|738.78|741.58|738.78|741.58|738.78|0
1655178280000|2022-06-14 03:44:40|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1655178290000|2022-06-14 03:44:50|741.48|738.68|741.48|738.68|741.48|738.68|741.48|738.68|0
1655178300000|2022-06-14 03:45:00|741.58|738.78|741.37|738.57|741.58|738.78|741.37|738.57|0
1655178310000|2022-06-14 03:45:10|740.94|738.14|741.37|738.57|741.37|738.57|740.94|738.14|0
1655178320000|2022-06-14 03:45:20|741.58|738.78|741.48|738.68|741.58|738.78|741.48|738.68|0
1655178330000|2022-06-14 03:45:30|741.37|738.57|741.05|738.25|741.37|738.57|740.94|738.14|0
1655178340000|2022-06-14 03:45:40|741.15|738.35|740.94|738.14|741.15|738.35|740.94|738.14|0
1655178360000|2022-06-14 03:46:00|741.15|738.35|741.37|738.57|741.37|738.57|741.15|738.35|0
1655178370000|2022-06-14 03:46:10|741.58|738.78|741.8|739|741.8|739|741.58|738.78|0
1655178380000|2022-06-14 03:46:20|742.23|739.43|742.23|739.43|742.23|739.43|742.02|739.22|0
1655178390000|2022-06-14 03:46:30|742.02|739.22|742.23|739.43|742.23|739.43|742.02|739.22|0
1655178400000|2022-06-14 03:46:40|742.13|739.33|741.8|739|742.13|739.33|741.8|739|0
1655178410000|2022-06-14 03:46:50|741.58|738.78|741.58|738.78|741.7|738.9|741.58|738.78|0
1655178420000|2022-06-14 03:47:00|741.8|739|741.8|739|741.8|739|741.7|738.9|0
1655178430000|2022-06-14 03:47:10|741.7|738.9|741.7|738.9|741.8|739|741.7|738.9|0
1655178440000|2022-06-14 03:47:20|741.8|739|741.8|739|741.8|739|741.8|739|0
1655178450000|2022-06-14 03:47:30|741.7|738.9|741.8|739|741.8|739|741.58|738.78|0
1655178460000|2022-06-14 03:47:40|741.91|739.11|742.02|739.22|742.02|739.22|741.91|739.11|0
1655178470000|2022-06-14 03:47:50|742.23|739.43|742.02|739.22|742.23|739.43|742.02|739.22|0
1655178480000|2022-06-14 03:48:00|741.91|739.11|741.8|739|741.91|739.11|741.8|739|0
1655178490000|2022-06-14 03:48:10|741.37|738.57|741.58|738.78|741.58|738.78|741.37|738.57|0
1655178500000|2022-06-14 03:48:20|741.7|738.9|741.8|739|741.8|739|741.7|738.9|0
1655178510000|2022-06-14 03:48:30|741.58|738.78|741.58|738.78|741.7|738.9|741.58|738.78|0
1655178520000|2022-06-14 03:48:40|741.37|738.57|741.37|738.57|741.58|738.78|741.37|738.57|0
1655178530000|2022-06-14 03:48:50|741.15|738.35|740.93|738.13|741.15|738.35|740.93|738.13|0
1655178540000|2022-06-14 03:49:00|741.05|738.25|740.5|737.7|741.05|738.25|740.29|737.49|0
1655178550000|2022-06-14 03:49:10|740.61|737.81|740.93|738.13|740.93|738.13|740.61|737.81|0
1655178560000|2022-06-14 03:49:20|740.83|738.03|740.93|738.13|740.93|738.13|740.83|738.03|0
1655178580000|2022-06-14 03:49:40|741.15|738.35|741.58|738.78|741.58|738.78|741.15|738.35|0
1655178590000|2022-06-14 03:49:50|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1655178600000|2022-06-14 03:50:00|741.58|738.78|741.37|738.57|741.58|738.78|741.37|738.57|0
1655178610000|2022-06-14 03:50:10|741.58|738.78|741.58|738.78|741.58|738.78|741.48|738.68|0
1655178620000|2022-06-14 03:50:20|741.8|739|741.58|738.78|741.8|739|741.58|738.78|0
1655178630000|2022-06-14 03:50:30|741.8|739|741.8|739|742.02|739.22|741.8|739|0
1655178640000|2022-06-14 03:50:40|741.91|739.11|742.02|739.22|742.02|739.22|741.91|739.11|0
1655178650000|2022-06-14 03:50:50|741.91|739.11|741.58|738.78|741.91|739.11|741.58|738.78|0
1655178670000|2022-06-14 03:51:10|741.8|739|741.58|738.78|741.8|739|741.58|738.78|0
1655178690000|2022-06-14 03:51:30|741.8|739|741.91|739.11|742.02|739.22|741.8|739|0
1655178700000|2022-06-14 03:51:40|741.8|739|741.91|739.11|742.02|739.22|741.8|739|0
1655178710000|2022-06-14 03:51:50|741.8|739|741.58|738.78|741.8|739|741.48|738.68|0
1655178730000|2022-06-14 03:52:10|741.7|738.9|741.8|739|741.8|739|741.7|738.9|0
1655178740000|2022-06-14 03:52:20|741.58|738.78|741.91|739.11|741.91|739.11|741.58|738.78|0
1655178750000|2022-06-14 03:52:30|741.8|739|742.02|739.22|742.02|739.22|741.8|739|0
1655178760000|2022-06-14 03:52:40|741.8|739|741.8|739|741.8|739|741.7|738.9|0
1655178770000|2022-06-14 03:52:50|741.58|738.78|741.37|738.57|741.58|738.78|741.26|738.46|0
1655178780000|2022-06-14 03:53:00|741.15|738.35|741.37|738.57|741.37|738.57|741.15|738.35|0
1655178800000|2022-06-14 03:53:20|741.8|739|741.58|738.78|741.8|739|741.58|738.78|0
1655178810000|2022-06-14 03:53:30|741.37|738.57|741.37|738.57|741.37|738.57|741.26|738.46|0
1655178820000|2022-06-14 03:53:40|741.58|738.78|741.48|738.68|741.58|738.78|741.48|738.68|0
1655178830000|2022-06-14 03:53:50|741.37|738.57|741.58|738.78|741.58|738.78|741.37|738.57|0
1655178840000|2022-06-14 03:54:00|741.48|738.68|741.48|738.68|741.48|738.68|741.48|738.68|0
1655178850000|2022-06-14 03:54:10|741.37|738.57|741.15|738.35|741.37|738.57|741.15|738.35|0
1655178860000|2022-06-14 03:54:20|741.05|738.25|740.28|737.48|741.05|738.25|740.28|737.48|0
1655178870000|2022-06-14 03:54:30|740.5|737.7|740.83|738.03|740.93|738.13|740.5|737.7|0
1655178880000|2022-06-14 03:54:40|740.72|737.92|740.28|737.48|740.72|737.92|740.07|737.27|0
1655178890000|2022-06-14 03:54:50|740.07|737.27|740.07|737.27|740.07|737.27|739.96|737.16|0
1655178900000|2022-06-14 03:55:00|740.28|737.48|740.61|737.81|740.61|737.81|740.28|737.48|0
1655178910000|2022-06-14 03:55:10|740.72|737.92|741.15|738.35|741.15|738.35|740.72|737.92|0
1655178920000|2022-06-14 03:55:20|739.85|737.05|740.28|737.48|740.4|737.6|739.85|737.05|0
1655178930000|2022-06-14 03:55:30|740.5|737.7|740.4|737.6|740.5|737.7|740.4|737.6|0
1655178940000|2022-06-14 03:55:40|740.28|737.48|740.07|737.27|740.28|737.48|740.07|737.27|0
1655178960000|2022-06-14 03:56:00|740.28|737.48|740.5|737.7|740.5|737.7|740.28|737.48|0
1655178970000|2022-06-14 03:56:10|740.93|738.13|740.93|738.13|740.93|738.13|740.72|737.92|0
1655178980000|2022-06-14 03:56:20|740.5|737.7|740.28|737.48|740.5|737.7|740.28|737.48|0
1655178990000|2022-06-14 03:56:30|740.4|737.6|740.07|737.27|740.5|737.7|740.07|737.27|0
1655179000000|2022-06-14 03:56:40|740.18|737.38|740.28|737.48|740.28|737.48|740.18|737.38|0
1655179010000|2022-06-14 03:56:50|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1655179020000|2022-06-14 03:57:00|739.96|737.16|739.85|737.05|739.96|737.16|739.85|737.05|0
1655179030000|2022-06-14 03:57:10|739.42|736.62|739.42|736.62|739.64|736.84|739.42|736.62|0
1655179040000|2022-06-14 03:57:20|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1655179050000|2022-06-14 03:57:30|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1655179060000|2022-06-14 03:57:40|740.07|737.27|740.5|737.7|740.5|737.7|740.07|737.27|0
1655179070000|2022-06-14 03:57:50|740.72|737.92|740.28|737.48|740.72|737.92|740.28|737.48|0
1655179080000|2022-06-14 03:58:00|740.72|737.92|740.72|737.92|740.72|737.92|740.72|737.92|0
1655179090000|2022-06-14 03:58:10|740.93|738.13|740.72|737.92|740.93|738.13|740.61|737.81|0
1655179100000|2022-06-14 03:58:20|740.93|738.13|741.15|738.35|741.15|738.35|740.93|738.13|0
1655179110000|2022-06-14 03:58:30|741.05|738.25|741.37|738.57|741.37|738.57|741.05|738.25|0
1655179120000|2022-06-14 03:58:40|741.05|738.25|740.93|738.13|741.05|738.25|740.93|738.13|0
1655179140000|2022-06-14 03:59:00|741.15|738.35|741.15|738.35|741.15|738.35|740.93|738.13|0
1655179150000|2022-06-14 03:59:10|740.93|738.13|741.15|738.35|741.15|738.35|740.93|738.13|0
1655179160000|2022-06-14 03:59:20|741.05|738.25|740.93|738.13|741.05|738.25|740.93|738.13|0
1655179180000|2022-06-14 03:59:40|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1655179190000|2022-06-14 03:59:50|740.61|737.81|740.72|737.92|740.72|737.92|740.5|737.7|0
1655179200000|2022-06-14 04:00:00|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1655179210000|2022-06-14 04:00:10|740.28|737.48|739.64|736.84|740.28|737.48|739.64|736.84|0
1655179220000|2022-06-14 04:00:20|739.2|736.4|738.99|736.19|739.2|736.4|738.99|736.19|0
1655179230000|2022-06-14 04:00:30|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1655179240000|2022-06-14 04:00:40|737.91|735.11|737.91|735.11|738.12|735.32|737.91|735.11|0
1655179260000|2022-06-14 04:01:00|737.8|735|737.69|734.89|737.91|735.11|737.69|734.89|0
1655179270000|2022-06-14 04:01:10|737.91|735.11|737.47|734.67|737.91|735.11|737.47|734.67|0
1655179280000|2022-06-14 04:01:20|737.04|734.24|735.1|732.3|737.04|734.24|735.1|732.3|0
1655179290000|2022-06-14 04:01:30|734.67|731.87|734.45|731.65|735.1|732.3|734.45|731.65|0
1655179300000|2022-06-14 04:01:40|733.38|730.58|735.53|732.73|735.53|732.73|733.38|730.58|0
1655179310000|2022-06-14 04:01:50|735.32|732.52|734.02|731.22|735.32|732.52|734.02|731.22|0
1655179320000|2022-06-14 04:02:00|733.81|731.01|733.59|730.79|733.81|731.01|733.59|730.79|0
1655179330000|2022-06-14 04:02:10|733.16|730.36|732.3|729.5|733.59|730.79|732.3|729.5|0
1655179340000|2022-06-14 04:02:20|732.52|729.72|732.63|729.83|732.84|730.04|732.52|729.72|0
1655179350000|2022-06-14 04:02:30|732.73|729.93|732.52|729.72|732.73|729.93|732.52|729.72|0
1655179370000|2022-06-14 04:02:50|732.63|729.83|732.73|729.93|732.95|730.15|732.52|729.72|0
1655179380000|2022-06-14 04:03:00|732.52|729.72|732.08|729.28|732.52|729.72|732.08|729.28|0
1655179390000|2022-06-14 04:03:10|732.3|729.5|732.08|729.28|732.3|729.5|732.08|729.28|0
1655179410000|2022-06-14 04:03:30|731.44|728.64|731.01|728.21|731.44|728.64|731.01|728.21|0
1655179420000|2022-06-14 04:03:40|730.79|727.99|730.79|727.99|730.79|727.99|730.79|727.99|0
1655179430000|2022-06-14 04:03:50|730.58|727.78|730.58|727.78|730.79|727.99|730.58|727.78|0
1655179440000|2022-06-14 04:04:00|730.79|727.99|728.52|725.72|730.79|727.99|728.52|725.72|0
1655179450000|2022-06-14 04:04:10|728.73|725.93|728.3|725.5|728.95|726.15|728.3|725.5|0
1655179460000|2022-06-14 04:04:20|728.52|725.72|728.95|726.15|728.95|726.15|728.52|725.72|0
1655179470000|2022-06-14 04:04:30|728.85|726.05|729.81|727.01|729.81|727.01|728.85|726.05|0
1655179480000|2022-06-14 04:04:40|730.03|727.23|729.81|727.01|730.03|727.23|729.6|726.8|0
1655179490000|2022-06-14 04:04:50|729.6|726.8|729.6|726.8|729.6|726.8|729.38|726.58|0
1655179500000|2022-06-14 04:05:00|729.16|726.36|728.73|725.93|729.16|726.36|728.73|725.93|0
1655179510000|2022-06-14 04:05:10|729.06|726.26|729.38|726.58|729.38|726.58|729.06|726.26|0
1655179520000|2022-06-14 04:05:20|729.6|726.8|729.38|726.58|729.81|727.01|729.28|726.48|0
1655179530000|2022-06-14 04:05:30|729.6|726.8|729.81|727.01|729.81|727.01|729.6|726.8|0
1655179540000|2022-06-14 04:05:40|729.6|726.8|728.73|725.93|729.6|726.8|728.73|725.93|0
1655179550000|2022-06-14 04:05:50|728.3|725.5|728.09|725.29|728.3|725.5|728.09|725.29|0
1655179560000|2022-06-14 04:06:00|727.98|725.18|728.09|725.29|728.09|725.29|727.87|725.07|0
1655179570000|2022-06-14 04:06:10|727.87|725.07|728.09|725.29|728.09|725.29|727.87|725.07|0
1655179580000|2022-06-14 04:06:20|728.3|725.5|728.95|726.15|728.95|726.15|728.3|725.5|0
1655179590000|2022-06-14 04:06:30|728.63|725.83|728.3|725.5|728.63|725.83|728.3|725.5|0
1655179600000|2022-06-14 04:06:40|728.52|725.72|728.73|725.93|728.73|725.93|728.52|725.72|0
1655179610000|2022-06-14 04:06:50|729.38|726.58|728.73|725.93|729.38|726.58|728.73|725.93|0
1655179630000|2022-06-14 04:07:10|728.84|726.04|728.73|725.93|728.95|726.15|728.73|725.93|0
1655179640000|2022-06-14 04:07:20|728.3|725.5|727.87|725.07|728.3|725.5|727.87|725.07|0
1655179650000|2022-06-14 04:07:30|728.09|725.29|728.3|725.5|728.3|725.5|728.09|725.29|0
1655179660000|2022-06-14 04:07:40|728.09|725.29|728.09|725.29|728.09|725.29|727.98|725.18|0
1655179670000|2022-06-14 04:07:50|728.52|725.72|728.52|725.72|728.52|725.72|728.3|725.5|0
1655179680000|2022-06-14 04:08:00|728.3|725.5|728.3|725.5|728.3|725.5|728.3|725.5|0
1655179690000|2022-06-14 04:08:10|728.09|725.29|728.09|725.29|728.2|725.4|728.09|725.29|0
1655179710000|2022-06-14 04:08:30|728.3|725.5|728.08|725.28|728.3|725.5|728.08|725.28|0
1655179720000|2022-06-14 04:08:40|728.2|725.4|728.08|725.28|728.2|725.4|727.98|725.18|0
1655179730000|2022-06-14 04:08:50|727.87|725.07|727.87|725.07|727.87|725.07|727.87|725.07|0
1655179740000|2022-06-14 04:09:00|728.08|725.28|728.08|725.28|728.08|725.28|727.87|725.07|0
1655179750000|2022-06-14 04:09:10|727.87|725.07|727.65|724.85|728.08|725.28|727.65|724.85|0
1655179760000|2022-06-14 04:09:20|727.87|725.07|727.87|725.07|728.08|725.28|727.87|725.07|0
1655179770000|2022-06-14 04:09:30|727.98|725.18|728.08|725.28|728.08|725.28|727.87|725.07|0
1655179780000|2022-06-14 04:09:40|727.87|725.07|727.87|725.07|727.87|725.07|727.87|725.07|0
1655179790000|2022-06-14 04:09:50|727.65|724.85|727.65|724.85|727.65|724.85|727.65|724.85|0
1655179800000|2022-06-14 04:10:00|727.87|725.07|727.87|725.07|728.08|725.28|727.87|725.07|0
1655179810000|2022-06-14 04:10:10|727.65|724.85|727.22|724.42|727.65|724.85|727.22|724.42|0
1655179820000|2022-06-14 04:10:20|727.01|724.21|726.58|723.78|727.01|724.21|726.58|723.78|0
1655179830000|2022-06-14 04:10:30|726.79|723.99|726.58|723.78|726.79|723.99|726.58|723.78|0
1655179840000|2022-06-14 04:10:40|726.79|723.99|726.58|723.78|726.79|723.99|726.14|723.34|0
1655179850000|2022-06-14 04:10:50|726.79|723.99|727.65|724.85|727.65|724.85|726.79|723.99|0
1655179860000|2022-06-14 04:11:00|727.44|724.64|727.44|724.64|727.44|724.64|727.44|724.64|0
1655179870000|2022-06-14 04:11:10|727.65|724.85|727.44|724.64|727.65|724.85|727.44|724.64|0
1655179880000|2022-06-14 04:11:20|727.33|724.53|727.65|724.85|727.65|724.85|727.33|724.53|0
1655179890000|2022-06-14 04:11:30|727.87|725.07|727.87|725.07|727.87|725.07|727.87|725.07|0
1655179900000|2022-06-14 04:11:40|728.08|725.28|728.3|725.5|728.3|725.5|728.08|725.28|0
1655179910000|2022-06-14 04:11:50|728.52|725.72|728.52|725.72|728.52|725.72|728.41|725.61|0
1655179920000|2022-06-14 04:12:00|728.41|725.61|728.52|725.72|728.52|725.72|728.3|725.5|0
1655179930000|2022-06-14 04:12:10|728.3|725.5|728.3|725.5|728.52|725.72|728.3|725.5|0
1655179940000|2022-06-14 04:12:20|728.08|725.28|727.87|725.07|728.08|725.28|727.87|725.07|0
1655179950000|2022-06-14 04:12:30|727.44|724.64|727.87|725.07|727.87|725.07|727.44|724.64|0
1655179960000|2022-06-14 04:12:40|728.08|725.28|726.58|723.78|728.08|725.28|726.58|723.78|0
1655179970000|2022-06-14 04:12:50|726.69|723.89|726.58|723.78|726.69|723.89|726.58|723.78|0
1655179980000|2022-06-14 04:13:00|727.01|724.21|727.98|725.18|727.98|725.18|727.01|724.21|0
1655179990000|2022-06-14 04:13:10|727.87|725.07|728.08|725.28|728.08|725.28|727.87|725.07|0
1655180000000|2022-06-14 04:13:20|727.98|725.18|728.08|725.28|728.08|725.28|727.98|725.18|0
1655180020000|2022-06-14 04:13:40|728.2|725.4|728.3|725.5|728.3|725.5|728.2|725.4|0
1655180030000|2022-06-14 04:13:50|728.08|725.28|728.08|725.28|728.08|725.28|728.08|725.28|0
1655180040000|2022-06-14 04:14:00|728.3|725.5|728.52|725.72|728.52|725.72|728.08|725.28|0
1655180050000|2022-06-14 04:14:10|728.3|725.5|728.08|725.28|728.3|725.5|728.08|725.28|0
1655180060000|2022-06-14 04:14:20|728.3|725.5|728.51|725.71|728.73|725.93|728.3|725.5|0
1655180070000|2022-06-14 04:14:30|728.3|725.5|728.3|725.5|728.3|725.5|728.3|725.5|0
1655180080000|2022-06-14 04:14:40|728.51|725.71|728.3|725.5|728.51|725.71|728.3|725.5|0
1655180090000|2022-06-14 04:14:50|727.01|724.21|727.01|724.21|727.01|724.21|727.01|724.21|0
1655180100000|2022-06-14 04:15:00|726.69|723.89|727.01|724.21|727.01|724.21|726.14|723.34|0
1655180110000|2022-06-14 04:15:10|726.79|723.99|726.57|723.77|726.79|723.99|726.57|723.77|0
1655180120000|2022-06-14 04:15:20|726.69|723.89|726.9|724.1|726.9|724.1|726.69|723.89|0
1655180130000|2022-06-14 04:15:30|727.01|724.21|726.9|724.1|727.01|724.21|726.9|724.1|0
1655180140000|2022-06-14 04:15:40|727.22|724.42|727.12|724.32|727.22|724.42|727.01|724.21|0
1655180150000|2022-06-14 04:15:50|727.01|724.21|727.01|724.21|727.01|724.21|727.01|724.21|0
1655180160000|2022-06-14 04:16:00|727.22|724.42|727.01|724.21|727.22|724.42|727.01|724.21|0
1655180170000|2022-06-14 04:16:10|727.12|724.32|726.47|723.67|727.12|724.32|726.36|723.56|0
1655180180000|2022-06-14 04:16:20|726.14|723.34|727.22|724.42|727.22|724.42|726.14|723.34|0
1655180200000|2022-06-14 04:16:40|727.44|724.64|727.22|724.42|727.44|724.64|727.22|724.42|0
1655180210000|2022-06-14 04:16:50|727.01|724.21|726.69|723.89|727.01|724.21|726.57|723.77|0
1655180220000|2022-06-14 04:17:00|726.79|723.99|726.57|723.77|726.79|723.99|726.57|723.77|0
1655180230000|2022-06-14 04:17:10|726.79|723.99|726.57|723.77|726.79|723.99|726.57|723.77|0
1655180240000|2022-06-14 04:17:20|726.36|723.56|726.79|723.99|726.79|723.99|726.14|723.34|0
1655180250000|2022-06-14 04:17:30|726.57|723.77|726.36|723.56|726.69|723.89|726.36|723.56|0
1655180260000|2022-06-14 04:17:40|726.69|723.89|726.57|723.77|726.79|723.99|726.57|723.77|0
1655180270000|2022-06-14 04:17:50|726.36|723.56|726.26|723.46|726.36|723.56|726.14|723.34|0
1655180280000|2022-06-14 04:18:00|726.14|723.34|726.26|723.46|726.36|723.56|726.14|723.34|0
1655180290000|2022-06-14 04:18:10|726.14|723.34|726.14|723.34|726.36|723.56|726.14|723.34|0
1655180300000|2022-06-14 04:18:20|726.04|723.24|726.57|723.77|726.57|723.77|726.04|723.24|0
1655180310000|2022-06-14 04:18:30|726.36|723.56|726.36|723.56|726.36|723.56|726.36|723.56|0
1655180320000|2022-06-14 04:18:40|726.14|723.34|725.5|722.7|726.14|723.34|725.28|722.48|0
1655180330000|2022-06-14 04:18:50|725.71|722.91|725.5|722.7|725.82|723.02|725.5|722.7|0
1655180340000|2022-06-14 04:19:00|725.28|722.48|725.5|722.7|725.71|722.91|725.28|722.48|0
1655180350000|2022-06-14 04:19:10|725.71|722.91|725.5|722.7|725.71|722.91|725.5|722.7|0
1655180360000|2022-06-14 04:19:20|725.61|722.81|725.5|722.7|725.71|722.91|725.5|722.7|0
1655180370000|2022-06-14 04:19:30|725.61|722.81|725.71|722.91|725.71|722.91|725.5|722.7|0
1655180380000|2022-06-14 04:19:40|725.61|722.81|725.71|722.91|725.71|722.91|725.61|722.81|0
1655180390000|2022-06-14 04:19:50|725.82|723.02|726.14|723.34|726.14|723.34|725.82|723.02|0
1655180400000|2022-06-14 04:20:00|726.36|723.56|725.93|723.13|726.36|723.56|725.93|723.13|0
1655180410000|2022-06-14 04:20:10|726.14|723.34|726.19|723.39|726.19|723.39|725.54|722.74|0
1655180420000|2022-06-14 04:20:20|725.98|723.18|725.76|722.96|725.98|723.18|725.54|722.74|0
1655180430000|2022-06-14 04:20:30|725.54|722.74|725.76|722.96|725.76|722.96|725.54|722.74|0
1655180440000|2022-06-14 04:20:40|725.54|722.74|725.76|722.96|725.76|722.96|725.54|722.74|0
1655180450000|2022-06-14 04:20:50|725.98|723.18|726.19|723.39|726.19|723.39|725.98|723.18|0
1655180460000|2022-06-14 04:21:00|725.98|723.18|725.98|723.18|725.98|723.18|725.98|723.18|0
1655180470000|2022-06-14 04:21:10|725.76|722.96|725.98|723.18|725.98|723.18|725.76|722.96|0
1655180480000|2022-06-14 04:21:20|726.19|723.39|726.19|723.39|726.19|723.39|726.09|723.29|0
1655180490000|2022-06-14 04:21:30|726.09|723.29|726.19|723.39|726.19|723.39|726.09|723.29|0
1655180500000|2022-06-14 04:21:40|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1655180510000|2022-06-14 04:21:50|726.62|723.82|726.62|723.82|726.62|723.82|726.62|723.82|0
1655180520000|2022-06-14 04:22:00|726.41|723.61|726.62|723.82|726.62|723.82|726.41|723.61|0
1655180530000|2022-06-14 04:22:10|727.06|724.26|726.84|724.04|727.06|724.26|726.84|724.04|0
1655180540000|2022-06-14 04:22:20|727.06|724.26|726.84|724.04|727.06|724.26|726.84|724.04|0
1655180550000|2022-06-14 04:22:30|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1655180560000|2022-06-14 04:22:40|726.19|723.39|726.41|723.61|726.41|723.61|726.19|723.39|0
1655180570000|2022-06-14 04:22:50|726.62|723.82|727.05|724.25|727.05|724.25|726.62|723.82|0
1655180580000|2022-06-14 04:23:00|727.49|724.69|727.92|725.12|727.92|725.12|727.49|724.69|0
1655180590000|2022-06-14 04:23:10|727.7|724.9|727.82|725.02|727.92|725.12|727.7|724.9|0
1655180600000|2022-06-14 04:23:20|727.7|724.9|727.7|724.9|727.7|724.9|727.49|724.69|0
1655180610000|2022-06-14 04:23:30|727.6|724.8|727.6|724.8|727.6|724.8|727.49|724.69|0
1655180620000|2022-06-14 04:23:40|727.49|724.69|727.81|725.01|727.81|725.01|727.49|724.69|0
1655180630000|2022-06-14 04:23:50|727.7|724.9|727.92|725.12|727.92|725.12|727.7|724.9|0
1655180640000|2022-06-14 04:24:00|727.7|724.9|727.7|724.9|727.7|724.9|727.7|724.9|0
1655180650000|2022-06-14 04:24:10|727.49|724.69|726.84|724.04|727.49|724.69|726.84|724.04|0
1655180660000|2022-06-14 04:24:20|727.27|724.47|727.05|724.25|727.27|724.47|727.05|724.25|0
1655180670000|2022-06-14 04:24:30|726.95|724.15|726.95|724.15|727.05|724.25|726.95|724.15|0
1655180680000|2022-06-14 04:24:40|726.84|724.04|727.05|724.25|727.05|724.25|726.84|724.04|0
1655180700000|2022-06-14 04:25:00|726.84|724.04|727.05|724.25|727.05|724.25|726.84|724.04|0
1655180720000|2022-06-14 04:25:20|727.27|724.47|727.27|724.47|727.27|724.47|727.27|724.47|0
1655180730000|2022-06-14 04:25:30|727.7|724.9|727.92|725.12|727.92|725.12|727.7|724.9|0
1655180760000|2022-06-14 04:26:00|727.81|725.01|728.03|725.23|728.03|725.23|727.81|725.01|0
1655180770000|2022-06-14 04:26:10|728.57|725.77|728.78|725.98|729|726.2|728.57|725.77|0
1655180780000|2022-06-14 04:26:20|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1655180790000|2022-06-14 04:26:30|728.35|725.55|728.35|725.55|728.46|725.66|728.35|725.55|0
1655180800000|2022-06-14 04:26:40|728.13|725.33|728.13|725.33|728.13|725.33|727.92|725.12|0
1655180810000|2022-06-14 04:26:50|728.35|725.55|728.25|725.45|728.35|725.55|728.13|725.33|0
1655180820000|2022-06-14 04:27:00|728.13|725.33|727.92|725.12|728.25|725.45|727.92|725.12|0
1655180830000|2022-06-14 04:27:10|728.13|725.33|728.13|725.33|728.13|725.33|728.03|725.23|0
1655180840000|2022-06-14 04:27:20|728.25|725.45|728.35|725.55|728.35|725.55|728.25|725.45|0
1655180850000|2022-06-14 04:27:30|728.25|725.45|728.13|725.33|728.35|725.55|728.13|725.33|0
1655180860000|2022-06-14 04:27:40|728.25|725.45|728.13|725.33|728.25|725.45|728.13|725.33|0
1655180880000|2022-06-14 04:28:00|727.92|725.12|727.92|725.12|727.92|725.12|727.92|725.12|0
1655180890000|2022-06-14 04:28:10|727.81|725.01|727.92|725.12|727.92|725.12|727.81|725.01|0
1655180900000|2022-06-14 04:28:20|727.81|725.01|727.7|724.9|727.81|725.01|727.7|724.9|0
1655180910000|2022-06-14 04:28:30|727.27|724.47|727.27|724.47|727.27|724.47|727.27|724.47|0
1655180920000|2022-06-14 04:28:40|727.05|724.25|727.27|724.47|727.27|724.47|727.05|724.25|0
1655180930000|2022-06-14 04:28:50|727.05|724.25|726.52|723.72|727.05|724.25|726.52|723.72|0
1655180940000|2022-06-14 04:29:00|726.19|723.39|726.19|723.39|726.41|723.61|726.19|723.39|0
1655180950000|2022-06-14 04:29:10|725.97|723.17|726.19|723.39|726.19|723.39|725.97|723.17|0
1655180960000|2022-06-14 04:29:20|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1655180970000|2022-06-14 04:29:30|726.19|723.39|726.19|723.39|726.41|723.61|726.19|723.39|0
1655180980000|2022-06-14 04:29:40|726.41|723.61|725.97|723.17|726.41|723.61|725.97|723.17|0
1655180990000|2022-06-14 04:29:50|725.76|722.96|725.97|723.17|725.97|723.17|725.76|722.96|0
1655181000000|2022-06-14 04:30:00|726.09|723.29|726.41|723.61|726.41|723.61|726.09|723.29|0
1655181010000|2022-06-14 04:30:10|726.52|723.72|729.43|726.63|729.43|726.63|726.41|723.61|0
1655181020000|2022-06-14 04:30:20|728.78|725.98|728.35|725.55|728.78|725.98|728.35|725.55|0
1655181030000|2022-06-14 04:30:30|728.57|725.77|728.13|725.33|728.57|725.77|728.13|725.33|0
1655181040000|2022-06-14 04:30:40|727.7|724.9|727.49|724.69|727.7|724.9|727.49|724.69|0
1655181050000|2022-06-14 04:30:50|727.27|724.47|727.49|724.69|727.49|724.69|727.27|724.47|0
1655181060000|2022-06-14 04:31:00|727.6|724.8|729.21|726.41|729.21|726.41|727.6|724.8|0
1655181070000|2022-06-14 04:31:10|729.43|726.63|728.78|725.98|729.43|726.63|728.78|725.98|0
1655181080000|2022-06-14 04:31:20|728.68|725.88|728.78|725.98|728.78|725.98|728.57|725.77|0
1655181090000|2022-06-14 04:31:30|728.57|725.77|728.35|725.55|728.57|725.77|728.35|725.55|0
1655181100000|2022-06-14 04:31:40|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181110000|2022-06-14 04:31:50|728.35|725.55|728.13|725.33|728.46|725.66|728.13|725.33|0
1655181120000|2022-06-14 04:32:00|728.35|725.55|727.7|724.9|728.35|725.55|727.7|724.9|0
1655181130000|2022-06-14 04:32:10|727.92|725.12|727.7|724.9|727.92|725.12|727.48|724.68|0
1655181140000|2022-06-14 04:32:20|727.81|725.01|727.48|724.68|727.92|725.12|727.48|724.68|0
1655181160000|2022-06-14 04:32:40|727.27|724.47|727.27|724.47|727.27|724.47|727.27|724.47|0
1655181170000|2022-06-14 04:32:50|727.48|724.68|727.38|724.58|727.48|724.68|727.27|724.47|0
1655181180000|2022-06-14 04:33:00|727.48|724.68|727.48|724.68|727.48|724.68|727.48|724.68|0
1655181190000|2022-06-14 04:33:10|727.7|724.9|728.13|725.33|728.13|725.33|727.7|724.9|0
1655181200000|2022-06-14 04:33:20|727.92|725.12|727.81|725.01|727.92|725.12|727.81|725.01|0
1655181210000|2022-06-14 04:33:30|728.35|725.55|728.13|725.33|728.35|725.55|728.13|725.33|0
1655181220000|2022-06-14 04:33:40|728.03|725.23|728.03|725.23|728.03|725.23|728.03|725.23|0
1655181230000|2022-06-14 04:33:50|727.7|724.9|728.03|725.23|728.03|725.23|727.7|724.9|0
1655181240000|2022-06-14 04:34:00|727.7|724.9|727.27|724.47|727.7|724.9|727.27|724.47|0
1655181250000|2022-06-14 04:34:10|727.05|724.25|727.6|724.8|727.7|724.9|727.05|724.25|0
1655181260000|2022-06-14 04:34:20|727.48|724.68|727.38|724.58|727.48|724.68|727.27|724.47|0
1655181270000|2022-06-14 04:34:30|727.7|724.9|727.48|724.68|727.92|725.12|727.48|724.68|0
1655181280000|2022-06-14 04:34:40|727.7|724.9|727.48|724.68|727.7|724.9|727.48|724.68|0
1655181290000|2022-06-14 04:34:50|727.27|724.47|727.6|724.8|727.6|724.8|727.27|724.47|0
1655181300000|2022-06-14 04:35:00|727.81|725.01|727.92|725.12|727.92|725.12|727.81|725.01|0
1655181310000|2022-06-14 04:35:10|727.7|724.9|727.7|724.9|727.7|724.9|727.7|724.9|0
1655181320000|2022-06-14 04:35:20|728.03|725.23|728.13|725.33|728.13|725.33|728.03|725.23|0
1655181330000|2022-06-14 04:35:30|728.35|725.55|728.35|725.55|728.35|725.55|728.35|725.55|0
1655181340000|2022-06-14 04:35:40|728.56|725.76|728.56|725.76|728.56|725.76|728.35|725.55|0
1655181350000|2022-06-14 04:35:50|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1655181360000|2022-06-14 04:36:00|729|726.2|728.56|725.76|729|726.2|728.56|725.76|0
1655181370000|2022-06-14 04:36:10|728.78|725.98|728.56|725.76|728.78|725.98|728.56|725.76|0
1655181380000|2022-06-14 04:36:20|729|726.2|729.43|726.63|729.43|726.63|729|726.2|0
1655181390000|2022-06-14 04:36:30|729.64|726.84|729.43|726.63|729.64|726.84|729.43|726.63|0
1655181400000|2022-06-14 04:36:40|729.21|726.41|729.43|726.63|729.43|726.63|729|726.2|0
1655181410000|2022-06-14 04:36:50|729.54|726.74|729.97|727.17|730.08|727.28|729.54|726.74|0
1655181420000|2022-06-14 04:37:00|729.76|726.96|729.86|727.06|729.86|727.06|729.64|726.84|0
1655181430000|2022-06-14 04:37:10|729.64|726.84|729.64|726.84|729.64|726.84|729.43|726.63|0
1655181440000|2022-06-14 04:37:20|729.54|726.74|729.64|726.84|729.64|726.84|729.54|726.74|0
1655181450000|2022-06-14 04:37:30|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1655181460000|2022-06-14 04:37:40|729.64|726.84|729.64|726.84|729.64|726.84|729.64|726.84|0
1655181470000|2022-06-14 04:37:50|729.86|727.06|729.54|726.74|729.86|727.06|729.54|726.74|0
1655181480000|2022-06-14 04:38:00|729.64|726.84|729.43|726.63|729.64|726.84|729.43|726.63|0
1655181490000|2022-06-14 04:38:10|729.21|726.41|729.21|726.41|729.21|726.41|729.11|726.31|0
1655181500000|2022-06-14 04:38:20|728.56|725.76|728.35|725.55|728.56|725.76|728.35|725.55|0
1655181510000|2022-06-14 04:38:30|728.78|725.98|728.78|725.98|729|726.2|728.78|725.98|0
1655181520000|2022-06-14 04:38:40|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181530000|2022-06-14 04:38:50|728.35|725.55|728.13|725.33|728.35|725.55|728.13|725.33|0
1655181540000|2022-06-14 04:39:00|728.35|725.55|728.13|725.33|728.35|725.55|728.13|725.33|0
1655181550000|2022-06-14 04:39:10|728.35|725.55|728.35|725.55|728.35|725.55|728.35|725.55|0
1655181560000|2022-06-14 04:39:20|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181570000|2022-06-14 04:39:30|728.35|725.55|728.46|725.66|728.56|725.76|728.35|725.55|0
1655181580000|2022-06-14 04:39:40|728.35|725.55|728.35|725.55|728.35|725.55|728.35|725.55|0
1655181590000|2022-06-14 04:39:50|728.56|725.76|728.46|725.66|728.56|725.76|728.46|725.66|0
1655181600000|2022-06-14 04:40:00|728.78|725.98|729|726.2|729|726.2|728.78|725.98|0
1655181610000|2022-06-14 04:40:10|728.78|725.98|728.56|725.76|728.78|725.98|728.56|725.76|0
1655181630000|2022-06-14 04:40:30|728.78|725.98|728.78|725.98|728.78|725.98|728.56|725.76|0
1655181640000|2022-06-14 04:40:40|728.56|725.76|728.35|725.55|728.56|725.76|728.35|725.55|0
1655181650000|2022-06-14 04:40:50|728.13|725.33|728.24|725.44|728.24|725.44|728.13|725.33|0
1655181660000|2022-06-14 04:41:00|728.35|725.55|728.35|725.55|728.35|725.55|728.35|725.55|0
1655181670000|2022-06-14 04:41:10|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181680000|2022-06-14 04:41:20|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1655181690000|2022-06-14 04:41:30|728.56|725.76|728.68|725.88|728.78|725.98|728.56|725.76|0
1655181700000|2022-06-14 04:41:40|728.13|725.33|728.56|725.76|728.56|725.76|728.13|725.33|0
1655181710000|2022-06-14 04:41:50|728.46|725.66|728.99|726.19|728.99|726.19|728.46|725.66|0
1655181720000|2022-06-14 04:42:00|729.21|726.41|728.89|726.09|729.21|726.41|728.89|726.09|0
1655181730000|2022-06-14 04:42:10|728.99|726.19|728.78|725.98|728.99|726.19|728.78|725.98|0
1655181740000|2022-06-14 04:42:20|728.99|726.19|728.78|725.98|729.11|726.31|728.78|725.98|0
1655181750000|2022-06-14 04:42:30|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181760000|2022-06-14 04:42:40|728.78|725.98|728.35|725.55|728.78|725.98|728.35|725.55|0
1655181770000|2022-06-14 04:42:50|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181780000|2022-06-14 04:43:00|728.35|725.55|728.67|725.87|728.67|725.87|728.35|725.55|0
1655181790000|2022-06-14 04:43:10|728.78|725.98|728.56|725.76|728.78|725.98|728.56|725.76|0
1655181800000|2022-06-14 04:43:20|728.35|725.55|728.35|725.55|728.35|725.55|728.35|725.55|0
1655181810000|2022-06-14 04:43:30|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181820000|2022-06-14 04:43:40|728.67|725.87|728.78|725.98|728.78|725.98|728.67|725.87|0
1655181830000|2022-06-14 04:43:50|728.99|726.19|728.99|726.19|728.99|726.19|728.99|726.19|0
1655181840000|2022-06-14 04:44:00|729.21|726.41|729.11|726.31|729.21|726.41|729.11|726.31|0
1655181850000|2022-06-14 04:44:10|729.21|726.41|728.35|725.55|729.21|726.41|728.35|725.55|0
1655181860000|2022-06-14 04:44:20|728.56|725.76|728.78|725.98|728.78|725.98|728.56|725.76|0
1655181870000|2022-06-14 04:44:30|728.99|726.19|729.21|726.41|729.21|726.41|728.78|725.98|0
1655181880000|2022-06-14 04:44:40|729.11|726.31|728.78|725.98|729.11|726.31|728.78|725.98|0
1655181890000|2022-06-14 04:44:50|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181900000|2022-06-14 04:45:00|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1655181910000|2022-06-14 04:45:10|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1655181930000|2022-06-14 04:45:30|728.78|725.98|728.99|726.19|728.99|726.19|728.78|725.98|0
1655181940000|2022-06-14 04:45:40|729.11|726.31|729.21|726.41|729.21|726.41|729.11|726.31|0
1655181950000|2022-06-14 04:45:50|729.32|726.52|729.21|726.41|729.32|726.52|729.11|726.31|0
1655181980000|2022-06-14 04:46:20|728.56|725.76|728.78|725.98|728.99|726.19|728.56|725.76|0
1655181990000|2022-06-14 04:46:30|728.99|726.19|728.89|726.09|728.99|726.19|728.78|725.98|0
1655182000000|2022-06-14 04:46:40|728.99|726.19|729.21|726.41|729.21|726.41|728.99|726.19|0
1655182010000|2022-06-14 04:46:50|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1655182020000|2022-06-14 04:47:00|729.64|726.84|729.64|726.84|729.64|726.84|729.64|726.84|0
1655182030000|2022-06-14 04:47:10|729.54|726.74|729.54|726.74|729.54|726.74|729.54|726.74|0
1655182040000|2022-06-14 04:47:20|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1655182050000|2022-06-14 04:47:30|729.64|726.84|730.29|727.49|730.51|727.71|729.64|726.84|0
1655182060000|2022-06-14 04:47:40|730.51|727.71|730.51|727.71|730.51|727.71|730.29|727.49|0
1655182070000|2022-06-14 04:47:50|730.29|727.49|730.07|727.27|730.29|727.49|730.07|727.27|0
1655182080000|2022-06-14 04:48:00|729.86|727.06|730.29|727.49|730.4|727.6|729.86|727.06|0
1655182090000|2022-06-14 04:48:10|730.51|727.71|730.62|727.82|730.62|727.82|730.51|727.71|0
1655182100000|2022-06-14 04:48:20|730.51|727.71|730.07|727.27|730.51|727.71|730.07|727.27|0
1655182110000|2022-06-14 04:48:30|729.86|727.06|729.86|727.06|729.86|727.06|729.86|727.06|0
1655182120000|2022-06-14 04:48:40|729.97|727.17|730.29|727.49|730.29|727.49|729.97|727.17|0
1655182130000|2022-06-14 04:48:50|730.07|727.27|730.72|727.92|730.72|727.92|730.07|727.27|0
1655182140000|2022-06-14 04:49:00|730.84|728.04|730.94|728.14|730.94|728.14|730.84|728.04|0
1655182150000|2022-06-14 04:49:10|730.62|727.82|730.94|728.14|730.94|728.14|730.62|727.82|0
1655182160000|2022-06-14 04:49:20|730.72|727.92|730.51|727.71|730.72|727.92|730.51|727.71|0
1655182170000|2022-06-14 04:49:30|730.94|728.14|730.84|728.04|731.16|728.36|730.84|728.04|0
1655182180000|2022-06-14 04:49:40|730.94|728.14|730.72|727.92|730.94|728.14|730.72|727.92|0
1655182190000|2022-06-14 04:49:50|730.62|727.82|730.29|727.49|730.62|727.82|730.29|727.49|0
1655182200000|2022-06-14 04:50:00|730.51|727.71|730.94|728.14|730.94|728.14|730.51|727.71|0
1655182220000|2022-06-14 04:50:20|730.84|728.04|730.94|728.14|730.94|728.14|730.84|728.04|0
1655182230000|2022-06-14 04:50:30|730.84|728.04|730.84|728.04|730.94|728.14|730.84|728.04|0
1655182240000|2022-06-14 04:50:40|730.94|728.14|731.37|728.57|731.37|728.57|730.94|728.14|0
1655182250000|2022-06-14 04:50:50|731.48|728.68|731.37|728.57|731.59|728.79|731.37|728.57|0
1655182260000|2022-06-14 04:51:00|731.59|728.79|731.37|728.57|731.59|728.79|731.37|728.57|0
1655182270000|2022-06-14 04:51:10|731.59|728.79|731.59|728.79|731.59|728.79|731.59|728.79|0
1655182280000|2022-06-14 04:51:20|731.37|728.57|731.37|728.57|731.37|728.57|731.37|728.57|0
1655182290000|2022-06-14 04:51:30|731.16|728.36|730.94|728.14|731.16|728.36|730.94|728.14|0
1655182300000|2022-06-14 04:51:40|730.51|727.71|730.51|727.71|730.62|727.82|730.51|727.71|0
1655182310000|2022-06-14 04:51:50|730.29|727.49|730.07|727.27|730.29|727.49|730.07|727.27|0
1655182320000|2022-06-14 04:52:00|730.29|727.49|730.29|727.49|730.29|727.49|730.29|727.49|0
1655182330000|2022-06-14 04:52:10|730.51|727.71|730.51|727.71|730.51|727.71|730.4|727.6|0
1655182340000|2022-06-14 04:52:20|730.72|727.92|730.51|727.71|730.72|727.92|730.51|727.71|0
1655182360000|2022-06-14 04:52:40|730.29|727.49|730.72|727.92|730.72|727.92|730.29|727.49|0
1655182370000|2022-06-14 04:52:50|730.94|728.14|731.16|728.36|731.16|728.36|730.94|728.14|0
1655182380000|2022-06-14 04:53:00|730.94|728.14|730.94|728.14|731.05|728.25|730.94|728.14|0
1655182390000|2022-06-14 04:53:10|731.16|728.36|730.83|728.03|731.16|728.36|730.83|728.03|0
1655182400000|2022-06-14 04:53:20|730.72|727.92|730.62|727.82|730.72|727.92|730.29|727.49|0
1655182410000|2022-06-14 04:53:30|730.29|727.49|730.72|727.92|730.72|727.92|730.29|727.49|0
1655182420000|2022-06-14 04:53:40|730.62|727.82|730.72|727.92|731.15|728.35|730.51|727.71|0
1655182430000|2022-06-14 04:53:50|730.51|727.71|730.4|727.6|730.94|728.14|730.4|727.6|0
1655182440000|2022-06-14 04:54:00|730.29|727.49|729.64|726.84|730.29|727.49|729.42|726.62|0
1655182450000|2022-06-14 04:54:10|729.86|727.06|729.64|726.84|729.86|727.06|729.64|726.84|0
1655182460000|2022-06-14 04:54:20|729.54|726.74|728.78|725.98|729.54|726.74|728.78|725.98|0
1655182470000|2022-06-14 04:54:30|728.13|725.33|728.34|725.54|728.34|725.54|728.13|725.33|0
1655182480000|2022-06-14 04:54:40|728.13|725.33|728.13|725.33|728.13|725.33|727.91|725.11|0
1655182490000|2022-06-14 04:54:50|728.34|725.54|728.56|725.76|728.56|725.76|728.34|725.54|0
1655182500000|2022-06-14 04:55:00|728.46|725.66|728.99|726.19|728.99|726.19|728.46|725.66|0
1655182510000|2022-06-14 04:55:10|728.78|725.98|728.67|725.87|728.78|725.98|728.67|725.87|0
1655182520000|2022-06-14 04:55:20|728.34|725.54|728.46|725.66|728.46|725.66|728.13|725.33|0
1655182530000|2022-06-14 04:55:30|728.34|725.54|728.34|725.54|728.34|725.54|728.24|725.44|0
1655182540000|2022-06-14 04:55:40|728.13|725.33|728.13|725.33|728.13|725.33|728.13|725.33|0
1655182550000|2022-06-14 04:55:50|727.91|725.11|727.91|725.11|727.91|725.11|727.7|724.9|0
1655182560000|2022-06-14 04:56:00|728.02|725.22|728.02|725.22|728.02|725.22|728.02|725.22|0
1655182570000|2022-06-14 04:56:10|727.91|725.11|728.34|725.54|728.34|725.54|727.91|725.11|0
1655182580000|2022-06-14 04:56:20|728.13|725.33|728.34|725.54|728.34|725.54|728.13|725.33|0
1655182590000|2022-06-14 04:56:30|728.13|725.33|728.13|725.33|728.13|725.33|728.13|725.33|0
1655182610000|2022-06-14 04:56:50|727.91|725.11|727.91|725.11|727.91|725.11|727.91|725.11|0
1655182620000|2022-06-14 04:57:00|727.81|725.01|727.81|725.01|727.81|725.01|727.81|725.01|0
1655182630000|2022-06-14 04:57:10|727.7|724.9|727.7|724.9|727.7|724.9|727.7|724.9|0
1655182640000|2022-06-14 04:57:20|727.48|724.68|727.7|724.9|727.7|724.9|727.48|724.68|0
1655182650000|2022-06-14 04:57:30|727.59|724.79|727.7|724.9|727.7|724.9|727.48|724.68|0
1655182660000|2022-06-14 04:57:40|727.81|725.01|727.7|724.9|727.81|725.01|727.7|724.9|0
1655182670000|2022-06-14 04:57:50|727.48|724.68|727.7|724.9|727.7|724.9|727.48|724.68|0
1655182680000|2022-06-14 04:58:00|727.48|724.68|727.69|724.89|727.69|724.89|727.48|724.68|0
1655182700000|2022-06-14 04:58:20|727.81|725.01|727.69|724.89|727.81|725.01|727.69|724.89|0
1655182720000|2022-06-14 04:58:40|727.91|725.11|727.91|725.11|727.91|725.11|727.69|724.89|0
1655182730000|2022-06-14 04:58:50|727.69|724.89|727.81|725.01|727.81|725.01|727.69|724.89|0
1655182740000|2022-06-14 04:59:00|727.91|725.11|727.69|724.89|727.91|725.11|727.69|724.89|0
1655182760000|2022-06-14 04:59:20|727.91|725.11|727.69|724.89|727.91|725.11|727.69|724.89|0
1655182770000|2022-06-14 04:59:30|727.91|725.11|727.91|725.11|727.91|725.11|727.91|725.11|0
1655182780000|2022-06-14 04:59:40|727.81|725.01|728.02|725.22|728.02|725.22|727.81|725.01|0
1655182790000|2022-06-14 04:59:50|728.13|725.33|728.13|725.33|728.13|725.33|728.02|725.22|0
1655182800000|2022-06-14 05:00:00|727.91|725.11|728.34|725.54|728.56|725.76|727.91|725.11|0
1655182810000|2022-06-14 05:00:10|727.91|725.11|728.02|725.22|728.13|725.33|727.91|725.11|0
1655182820000|2022-06-14 05:00:20|727.69|724.89|727.26|724.46|727.69|724.89|727.26|724.46|0
1655182830000|2022-06-14 05:00:30|727.37|724.57|727.37|724.57|727.37|724.57|727.26|724.46|0
1655182840000|2022-06-14 05:00:40|727.48|724.68|728.02|725.22|728.02|725.22|727.48|724.68|0
1655182850000|2022-06-14 05:00:50|727.91|725.11|727.48|724.68|727.91|725.11|727.48|724.68|0
1655182860000|2022-06-14 05:01:00|727.69|724.89|727.48|724.68|727.69|724.89|727.48|724.68|0
1655182870000|2022-06-14 05:01:10|727.05|724.25|727.26|724.46|727.26|724.46|727.05|724.25|0
1655182880000|2022-06-14 05:01:20|726.4|723.6|727.05|724.25|727.05|724.25|726.4|723.6|0
1655182890000|2022-06-14 05:01:30|727.48|724.68|728.56|725.76|728.56|725.76|727.48|724.68|0
1655182900000|2022-06-14 05:01:40|728.34|725.54|728.56|725.76|728.56|725.76|728.34|725.54|0
1655182920000|2022-06-14 05:02:00|728.34|725.54|728.67|725.87|728.99|726.19|728.34|725.54|0
1655182930000|2022-06-14 05:02:10|728.56|725.76|727.91|725.11|728.56|725.76|727.91|725.11|0
1655182940000|2022-06-14 05:02:20|727.69|724.89|727.48|724.68|727.69|724.89|727.48|724.68|0
1655182950000|2022-06-14 05:02:30|727.91|725.11|728.24|725.44|728.24|725.44|727.81|725.01|0
1655182960000|2022-06-14 05:02:40|728.13|725.33|728.24|725.44|728.24|725.44|728.13|725.33|0
1655182970000|2022-06-14 05:02:50|728.13|725.33|728.13|725.33|728.34|725.54|728.13|725.33|0
1655182980000|2022-06-14 05:03:00|728.34|725.54|728.34|725.54|728.45|725.65|728.34|725.54|0
1655182990000|2022-06-14 05:03:10|728.45|725.65|728.56|725.76|728.56|725.76|728.45|725.65|0
1655183000000|2022-06-14 05:03:20|728.34|725.54|728.56|725.76|728.56|725.76|728.34|725.54|0
1655183010000|2022-06-14 05:03:30|728.45|725.65|728.34|725.54|728.67|725.87|728.34|725.54|0
1655183020000|2022-06-14 05:03:40|727.91|725.11|727.59|724.79|727.91|725.11|727.59|724.79|0
1655183030000|2022-06-14 05:03:50|727.48|724.68|726.4|723.6|727.48|724.68|726.4|723.6|0
1655183040000|2022-06-14 05:04:00|726.18|723.38|726.61|723.81|726.73|723.93|726.18|723.38|0
1655183050000|2022-06-14 05:04:10|726.83|724.03|726.4|723.6|726.83|724.03|726.18|723.38|0
1655183060000|2022-06-14 05:04:20|725.97|723.17|726.4|723.6|726.4|723.6|725.97|723.17|0
1655183070000|2022-06-14 05:04:30|725.97|723.17|725.97|723.17|726.18|723.38|725.97|723.17|0
1655183080000|2022-06-14 05:04:40|725.53|722.73|726.4|723.6|726.4|723.6|725.53|722.73|0
1655183090000|2022-06-14 05:04:50|725.97|723.17|726.18|723.38|726.18|723.38|725.97|723.17|0
1655183100000|2022-06-14 05:05:00|725.97|723.17|725.65|722.85|726.08|723.28|725.65|722.85|0
1655183110000|2022-06-14 05:05:10|725.75|722.95|725.1|722.3|725.75|722.95|725.1|722.3|0
1655183130000|2022-06-14 05:05:30|725.32|722.52|725.32|722.52|725.43|722.63|725.32|722.52|0
1655183140000|2022-06-14 05:05:40|725.1|722.3|724.89|722.09|725.1|722.3|724.89|722.09|0
1655183150000|2022-06-14 05:05:50|724.67|721.87|724.67|721.87|724.67|721.87|724.46|721.66|0
1655183160000|2022-06-14 05:06:00|724.89|722.09|724.89|722.09|724.89|722.09|724.67|721.87|0
1655183170000|2022-06-14 05:06:10|724.67|721.87|725.1|722.3|725.1|722.3|724.67|721.87|0
1655183180000|2022-06-14 05:06:20|725.32|722.52|725.1|722.3|725.32|722.52|724.89|722.09|0
1655183190000|2022-06-14 05:06:30|724.89|722.09|724.78|721.98|725.1|722.3|724.78|721.98|0
1655183200000|2022-06-14 05:06:40|724.46|721.66|724.24|721.44|724.46|721.66|724.24|721.44|0
1655183210000|2022-06-14 05:06:50|724.35|721.55|724.24|721.44|724.46|721.66|724.24|721.44|0
1655183220000|2022-06-14 05:07:00|724.02|721.22|724.02|721.22|724.24|721.44|724.02|721.22|0
1655183230000|2022-06-14 05:07:10|723.81|721.01|724.24|721.44|724.24|721.44|723.81|721.01|0
1655183240000|2022-06-14 05:07:20|724.67|721.87|724.67|721.87|724.67|721.87|724.67|721.87|0
1655183250000|2022-06-14 05:07:30|723.92|721.12|724.24|721.44|724.24|721.44|723.92|721.12|0
1655183260000|2022-06-14 05:07:40|724.02|721.22|724.02|721.22|724.02|721.22|723.81|721.01|0
1655183280000|2022-06-14 05:08:00|723.81|721.01|723.81|721.01|723.81|721.01|723.81|721.01|0
1655183290000|2022-06-14 05:08:10|723.59|720.79|723.81|721.01|723.81|721.01|723.59|720.79|0
1655183300000|2022-06-14 05:08:20|724.02|721.22|724.02|721.22|724.02|721.22|724.02|721.22|0
1655183310000|2022-06-14 05:08:30|723.81|721.01|724.02|721.22|724.02|721.22|723.81|721.01|0
1655183320000|2022-06-14 05:08:40|723.81|721.01|724.02|721.22|724.02|721.22|723.71|720.91|0
1655183330000|2022-06-14 05:08:50|724.24|721.44|724.67|721.87|724.67|721.87|724.24|721.44|0
1655183340000|2022-06-14 05:09:00|724.46|721.66|724.67|721.87|724.67|721.87|724.46|721.66|0
1655183350000|2022-06-14 05:09:10|724.57|721.77|724.78|721.98|724.89|722.09|724.57|721.77|0
1655183360000|2022-06-14 05:09:20|725.1|722.3|725.1|722.3|725.32|722.52|725.1|722.3|0
1655183370000|2022-06-14 05:09:30|725.21|722.41|724.89|722.09|725.21|722.41|724.89|722.09|0
1655183380000|2022-06-14 05:09:40|725|722.2|725.1|722.3|725.32|722.52|724.89|722.09|0
1655183390000|2022-06-14 05:09:50|725.32|722.52|725.1|722.3|725.32|722.52|725|722.2|0
1655183400000|2022-06-14 05:10:00|724.67|721.87|724.67|721.87|725.1|722.3|724.67|721.87|0
1655183410000|2022-06-14 05:10:10|724.78|721.98|724.67|721.87|724.78|721.98|724.67|721.87|0
1655183420000|2022-06-14 05:10:20|724.89|722.09|724.89|722.09|725.1|722.3|724.89|722.09|0
1655183430000|2022-06-14 05:10:30|724.67|721.87|724.24|721.44|724.67|721.87|724.24|721.44|0
1655183440000|2022-06-14 05:10:40|724.67|721.87|724.67|721.87|724.67|721.87|724.67|721.87|0
1655183450000|2022-06-14 05:10:50|724.46|721.66|725.1|722.3|725.1|722.3|724.46|721.66|0
1655183460000|2022-06-14 05:11:00|725.75|722.95|725.53|722.73|725.75|722.95|725.53|722.73|0
1655183470000|2022-06-14 05:11:10|725.32|722.52|725.53|722.73|725.53|722.73|725.32|722.52|0
1655183480000|2022-06-14 05:11:20|725.32|722.52|725.53|722.73|725.53|722.73|725.32|722.52|0
1655183490000|2022-06-14 05:11:30|725.96|723.16|725.96|723.16|725.96|723.16|725.96|723.16|0
1655183500000|2022-06-14 05:11:40|725.75|722.95|725.96|723.16|725.96|723.16|725.75|722.95|0
1655183510000|2022-06-14 05:11:50|726.18|723.38|725.96|723.16|726.18|723.38|725.96|723.16|0
1655183520000|2022-06-14 05:12:00|726.18|723.38|726.29|723.49|726.29|723.49|726.18|723.38|0
1655183530000|2022-06-14 05:12:10|726.18|723.38|726.29|723.49|726.4|723.6|726.18|723.38|0
1655183540000|2022-06-14 05:12:20|726.4|723.6|726.72|723.92|726.83|724.03|726.4|723.6|0
1655183550000|2022-06-14 05:12:30|726.61|723.81|726.61|723.81|726.61|723.81|726.61|723.81|0
1655183560000|2022-06-14 05:12:40|726.4|723.6|725.32|722.52|726.4|723.6|725.32|722.52|0
1655183570000|2022-06-14 05:12:50|725.1|722.3|725.1|722.3|725.1|722.3|724.89|722.09|0
1655183580000|2022-06-14 05:13:00|724.67|721.87|724.02|721.22|724.67|721.87|723.81|721.01|0
1655183590000|2022-06-14 05:13:10|723.81|721.01|723.92|721.12|723.92|721.12|723.81|721.01|0
1655183600000|2022-06-14 05:13:20|724.02|721.22|723.49|720.69|724.02|721.22|723.49|720.69|0
1655183610000|2022-06-14 05:13:30|723.59|720.79|724.24|721.44|724.24|721.44|723.59|720.79|0
1655183620000|2022-06-14 05:13:40|725.1|722.3|725.53|722.73|725.53|722.73|725.1|722.3|0
1655183630000|2022-06-14 05:13:50|725.1|722.3|725.32|722.52|725.32|722.52|725.1|722.3|0
1655183640000|2022-06-14 05:14:00|725.53|722.73|725.32|722.52|725.75|722.95|725.32|722.52|0
1655183650000|2022-06-14 05:14:10|725.21|722.41|725.53|722.73|725.75|722.95|725.21|722.41|0
1655183660000|2022-06-14 05:14:20|725.64|722.84|725.43|722.63|725.64|722.84|725.43|722.63|0
1655183670000|2022-06-14 05:14:30|725.21|722.41|725.32|722.52|725.32|722.52|725.1|722.3|0
1655183680000|2022-06-14 05:14:40|725.53|722.73|725.75|722.95|725.86|723.06|725.53|722.73|0
1655183690000|2022-06-14 05:14:50|725.96|723.16|725.75|722.95|725.96|723.16|725.75|722.95|0
1655183700000|2022-06-14 05:15:00|725.96|723.16|726.61|723.81|726.61|723.81|725.96|723.16|0
1655183710000|2022-06-14 05:15:10|726.4|723.6|726.4|723.6|726.4|723.6|726.4|723.6|0
1655183720000|2022-06-14 05:15:20|726.61|723.81|726.61|723.81|726.83|724.03|726.51|723.71|0
1655183730000|2022-06-14 05:15:30|726.4|723.6|726.83|724.03|726.83|724.03|726.4|723.6|0
1655183740000|2022-06-14 05:15:40|727.04|724.24|727.04|724.24|727.16|724.36|727.04|724.24|0
1655183750000|2022-06-14 05:15:50|727.37|724.57|727.26|724.46|727.48|724.68|727.26|724.46|0
1655183760000|2022-06-14 05:16:00|727.69|724.89|727.26|724.46|727.69|724.89|727.26|724.46|0
1655183770000|2022-06-14 05:16:10|727.04|724.24|727.16|724.36|727.26|724.46|727.04|724.24|0
1655183780000|2022-06-14 05:16:20|727.04|724.24|727.16|724.36|727.26|724.46|727.04|724.24|0
1655183790000|2022-06-14 05:16:30|727.04|724.24|727.04|724.24|727.04|724.24|727.04|724.24|0
1655183800000|2022-06-14 05:16:40|727.16|724.36|726.94|724.14|727.16|724.36|726.94|724.14|0
1655183810000|2022-06-14 05:16:50|727.04|724.24|727.04|724.24|727.16|724.36|727.04|724.24|0
1655183820000|2022-06-14 05:17:00|727.16|724.36|727.04|724.24|727.26|724.46|727.04|724.24|0
1655183830000|2022-06-14 05:17:10|726.83|724.03|727.04|724.24|727.04|724.24|726.83|724.03|0
1655183840000|2022-06-14 05:17:20|727.26|724.46|727.47|724.67|727.47|724.67|727.26|724.46|0
1655183850000|2022-06-14 05:17:30|727.69|724.89|727.91|725.11|727.91|725.11|727.69|724.89|0
1655183860000|2022-06-14 05:17:40|727.8|725|727.69|724.89|727.91|725.11|727.69|724.89|0
1655183870000|2022-06-14 05:17:50|727.91|725.11|727.91|725.11|727.91|725.11|727.69|724.89|0
1655183880000|2022-06-14 05:18:00|727.69|724.89|727.91|725.11|727.91|725.11|727.69|724.89|0
1655183900000|2022-06-14 05:18:20|727.69|724.89|727.47|724.67|727.69|724.89|727.47|724.67|0
1655183910000|2022-06-14 05:18:30|727.26|724.46|727.04|724.24|727.37|724.57|727.04|724.24|0
1655183920000|2022-06-14 05:18:40|726.83|724.03|726.94|724.14|727.04|724.24|726.83|724.03|0
1655183930000|2022-06-14 05:18:50|727.26|724.46|727.04|724.24|727.26|724.46|727.04|724.24|0
1655183940000|2022-06-14 05:19:00|727.15|724.35|727.04|724.24|727.15|724.35|727.04|724.24|0
1655183950000|2022-06-14 05:19:10|727.26|724.46|727.26|724.46|727.26|724.46|726.83|724.03|0
1655183960000|2022-06-14 05:19:20|727.04|724.24|727.47|724.67|727.47|724.67|727.04|724.24|0
1655183970000|2022-06-14 05:19:30|727.26|724.46|727.47|724.67|727.47|724.67|727.26|724.46|0
1655183980000|2022-06-14 05:19:40|727.37|724.57|727.26|724.46|727.47|724.67|727.26|724.46|0
1655183990000|2022-06-14 05:19:50|727.15|724.35|727.04|724.24|727.26|724.46|727.04|724.24|0
1655184000000|2022-06-14 05:20:00|727.15|724.35|727.26|724.46|727.26|724.46|727.15|724.35|0
1655184010000|2022-06-14 05:20:10|727.37|724.57|727.26|724.46|727.37|724.57|727.26|724.46|0
1655184020000|2022-06-14 05:20:20|727.47|724.67|727.47|724.67|727.47|724.67|727.47|724.67|0
1655184040000|2022-06-14 05:20:40|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1655184050000|2022-06-14 05:20:50|727.47|724.67|727.59|724.79|727.69|724.89|727.47|724.67|0
1655184060000|2022-06-14 05:21:00|727.47|724.67|727.69|724.89|727.69|724.89|727.47|724.67|0
1655184070000|2022-06-14 05:21:10|727.47|724.67|727.26|724.46|727.47|724.67|727.26|724.46|0
1655184080000|2022-06-14 05:21:20|727.47|724.67|727.47|724.67|727.47|724.67|727.47|724.67|0
1655184090000|2022-06-14 05:21:30|727.59|724.79|727.04|724.24|727.59|724.79|727.04|724.24|0
1655184100000|2022-06-14 05:21:40|727.26|724.46|726.83|724.03|727.26|724.46|726.83|724.03|0
1655184110000|2022-06-14 05:21:50|726.61|723.81|726.83|724.03|726.83|724.03|726.61|723.81|0
1655184120000|2022-06-14 05:22:00|727.04|724.24|727.04|724.24|727.04|724.24|726.83|724.03|0
1655184130000|2022-06-14 05:22:10|726.83|724.03|727.26|724.46|727.26|724.46|726.83|724.03|0
1655184140000|2022-06-14 05:22:20|727.04|724.24|727.04|724.24|727.04|724.24|726.94|724.14|0
1655184150000|2022-06-14 05:22:30|726.94|724.14|727.04|724.24|727.15|724.35|726.94|724.14|0
1655184160000|2022-06-14 05:22:40|727.15|724.35|727.26|724.46|727.26|724.46|727.15|724.35|0
1655184170000|2022-06-14 05:22:50|727.47|724.67|727.15|724.35|727.47|724.67|727.15|724.35|0
1655184180000|2022-06-14 05:23:00|727.04|724.24|727.26|724.46|727.26|724.46|727.04|724.24|0
1655184190000|2022-06-14 05:23:10|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1655184200000|2022-06-14 05:23:20|727.47|724.67|727.26|724.46|727.59|724.79|727.26|724.46|0
1655184220000|2022-06-14 05:23:40|727.04|724.24|726.94|724.14|727.04|724.24|726.83|724.03|0
1655184230000|2022-06-14 05:23:50|727.04|724.24|727.26|724.46|727.26|724.46|727.04|724.24|0
1655184240000|2022-06-14 05:24:00|727.47|724.67|727.37|724.57|727.47|724.67|727.37|724.57|0
1655184250000|2022-06-14 05:24:10|727.47|724.67|728.12|725.32|728.12|725.32|727.26|724.46|0
1655184260000|2022-06-14 05:24:20|728.99|726.19|729.63|726.83|729.63|726.83|728.99|726.19|0
1655184270000|2022-06-14 05:24:30|729.75|726.95|730.5|727.7|730.72|727.92|729.75|726.95|0
1655184280000|2022-06-14 05:24:40|730.28|727.48|730.72|727.92|730.72|727.92|730.28|727.48|0
1655184290000|2022-06-14 05:24:50|730.5|727.7|730.72|727.92|730.83|728.03|730.5|727.7|0
1655184300000|2022-06-14 05:25:00|730.93|728.13|731.26|728.46|731.26|728.46|730.93|728.13|0
1655184310000|2022-06-14 05:25:10|731.15|728.35|731.36|728.56|731.36|728.56|731.15|728.35|0
1655184320000|2022-06-14 05:25:20|731.48|728.68|731.58|728.78|731.58|728.78|731.36|728.56|0
1655184330000|2022-06-14 05:25:30|731.36|728.56|731.36|728.56|731.36|728.56|731.36|728.56|0
1655184340000|2022-06-14 05:25:40|731.15|728.35|731.36|728.56|731.36|728.56|731.15|728.35|0
1655184350000|2022-06-14 05:25:50|731.15|728.35|731.15|728.35|731.15|728.35|730.93|728.13|0
1655184360000|2022-06-14 05:26:00|731.26|728.46|731.36|728.56|731.36|728.56|731.26|728.46|0
1655184380000|2022-06-14 05:26:20|731.15|728.35|730.93|728.13|731.15|728.35|730.93|728.13|0
1655184390000|2022-06-14 05:26:30|730.72|727.92|730.28|727.48|730.72|727.92|730.28|727.48|0
1655184400000|2022-06-14 05:26:40|729.42|726.62|729.63|726.83|729.63|726.83|729.42|726.62|0
1655184410000|2022-06-14 05:26:50|729.85|727.05|730.5|727.7|730.5|727.7|729.85|727.05|0
1655184420000|2022-06-14 05:27:00|730.71|727.91|731.15|728.35|731.36|728.56|730.71|727.91|0
1655184430000|2022-06-14 05:27:10|731.26|728.46|731.36|728.56|731.36|728.56|731.26|728.46|0
1655184440000|2022-06-14 05:27:20|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1655184450000|2022-06-14 05:27:30|731.26|728.46|730.71|727.91|731.26|728.46|730.71|727.91|0
1655184460000|2022-06-14 05:27:40|730.5|727.7|730.61|727.81|730.61|727.81|730.5|727.7|0
1655184470000|2022-06-14 05:27:50|730.5|727.7|730.39|727.59|730.5|727.7|730.28|727.48|0
1655184480000|2022-06-14 05:28:00|730.28|727.48|730.61|727.81|730.71|727.91|730.28|727.48|0
1655184490000|2022-06-14 05:28:10|730.71|727.91|730.71|727.91|730.71|727.91|730.71|727.91|0
1655184500000|2022-06-14 05:28:20|730.61|727.81|730.28|727.48|730.61|727.81|730.28|727.48|0
1655184510000|2022-06-14 05:28:30|730.39|727.59|730.39|727.59|730.5|727.7|730.28|727.48|0
1655184520000|2022-06-14 05:28:40|730.5|727.7|730.83|728.03|730.93|728.13|730.5|727.7|0
1655184530000|2022-06-14 05:28:50|730.93|728.13|730.93|728.13|731.15|728.35|730.93|728.13|0
1655184540000|2022-06-14 05:29:00|730.83|728.03|730.93|728.13|730.93|728.13|730.83|728.03|0
1655184550000|2022-06-14 05:29:10|731.04|728.24|731.15|728.35|731.15|728.35|730.93|728.13|0
1655184560000|2022-06-14 05:29:20|730.93|728.13|730.71|727.91|730.93|728.13|730.71|727.91|0
1655184570000|2022-06-14 05:29:30|730.61|727.81|730.5|727.7|730.61|727.81|730.5|727.7|0
1655184580000|2022-06-14 05:29:40|730.61|727.81|730.5|727.7|730.61|727.81|730.5|727.7|0
1655184590000|2022-06-14 05:29:50|730.71|727.91|730.93|728.13|730.93|728.13|730.71|727.91|0
1655184600000|2022-06-14 05:30:00|730.71|727.91|730.93|728.13|730.93|728.13|730.71|727.91|0
1655184610000|2022-06-14 05:30:10|730.83|728.03|731.15|728.35|731.15|728.35|730.83|728.03|0
1655184620000|2022-06-14 05:30:20|731.26|728.46|731.26|728.46|731.36|728.56|731.15|728.35|0
1655184630000|2022-06-14 05:30:30|731.15|728.35|730.93|728.13|731.15|728.35|730.93|728.13|0
1655184640000|2022-06-14 05:30:40|730.71|727.91|731.15|728.35|731.15|728.35|730.71|727.91|0
1655184650000|2022-06-14 05:30:50|730.71|727.91|731.15|728.35|731.15|728.35|730.71|727.91|0
1655184660000|2022-06-14 05:31:00|730.71|727.91|730.5|727.7|730.71|727.91|730.5|727.7|0
1655184670000|2022-06-14 05:31:10|730.28|727.48|729.85|727.05|730.28|727.48|729.85|727.05|0
1655184680000|2022-06-14 05:31:20|729.96|727.16|730.07|727.27|730.07|727.27|729.85|727.05|0
1655184690000|2022-06-14 05:31:30|729.85|727.05|729.42|726.62|729.85|727.05|729.42|726.62|0
1655184700000|2022-06-14 05:31:40|729.63|726.83|729.42|726.62|729.63|726.83|729.42|726.62|0
1655184710000|2022-06-14 05:31:50|729.63|726.83|729.63|726.83|729.63|726.83|729.63|726.83|0
1655184720000|2022-06-14 05:32:00|729.85|727.05|729.85|727.05|729.85|727.05|729.85|727.05|0
1655184730000|2022-06-14 05:32:10|730.06|727.26|730.28|727.48|730.28|727.48|730.06|727.26|0
1655184740000|2022-06-14 05:32:20|730.06|727.26|729.85|727.05|730.06|727.26|729.63|726.83|0
1655184750000|2022-06-14 05:32:30|729.74|726.94|729.85|727.05|729.85|727.05|729.74|726.94|0
1655184760000|2022-06-14 05:32:40|729.63|726.83|728.98|726.18|729.63|726.83|728.98|726.18|0
1655184770000|2022-06-14 05:32:50|728.77|725.97|728.55|725.75|728.77|725.97|728.55|725.75|0
1655184780000|2022-06-14 05:33:00|728.98|726.18|729.31|726.51|729.31|726.51|728.98|726.18|0
1655184790000|2022-06-14 05:33:10|728.98|726.18|729.1|726.3|729.1|726.3|728.88|726.08|0
1655184800000|2022-06-14 05:33:20|729.42|726.62|730.06|727.26|730.06|727.26|729.42|726.62|0
1655184810000|2022-06-14 05:33:30|729.96|727.16|730.18|727.38|730.18|727.38|729.96|727.16|0
1655184820000|2022-06-14 05:33:40|730.28|727.48|730.71|727.91|730.71|727.91|730.28|727.48|0
1655184830000|2022-06-14 05:33:50|730.93|728.13|730.93|728.13|730.93|728.13|730.93|728.13|0
1655184840000|2022-06-14 05:34:00|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1655184850000|2022-06-14 05:34:10|731.36|728.56|731.8|729|731.8|729|731.36|728.56|0
1655184860000|2022-06-14 05:34:20|731.91|729.11|732.01|729.21|732.01|729.21|731.91|729.11|0
1655184870000|2022-06-14 05:34:30|732.12|729.32|732.23|729.43|732.23|729.43|732.01|729.21|0
1655184880000|2022-06-14 05:34:40|732.66|729.86|731.8|729|732.66|729.86|731.8|729|0
1655184890000|2022-06-14 05:34:50|732.01|729.21|731.8|729|732.01|729.21|731.8|729|0
1655184900000|2022-06-14 05:35:00|731.58|728.78|731.8|729|731.8|729|731.58|728.78|0
1655184910000|2022-06-14 05:35:10|731.58|728.78|731.58|728.78|731.69|728.89|731.58|728.78|0
1655184920000|2022-06-14 05:35:20|731.47|728.67|731.58|728.78|731.58|728.78|731.36|728.56|0
1655184930000|2022-06-14 05:35:30|731.36|728.56|731.15|728.35|731.36|728.56|731.15|728.35|0
1655184940000|2022-06-14 05:35:40|730.5|727.7|730.93|728.13|731.04|728.24|730.5|727.7|0
1655184950000|2022-06-14 05:35:50|731.15|728.35|731.15|728.35|731.15|728.35|730.93|728.13|0
1655184960000|2022-06-14 05:36:00|731.58|728.78|731.36|728.56|731.58|728.78|731.36|728.56|0
1655184970000|2022-06-14 05:36:10|731.15|728.35|731.04|728.24|731.15|728.35|731.04|728.24|0
1655184980000|2022-06-14 05:36:20|730.71|727.91|730.5|727.7|730.71|727.91|730.06|727.26|0
1655184990000|2022-06-14 05:36:30|730.39|727.59|730.5|727.7|730.5|727.7|730.39|727.59|0
1655185000000|2022-06-14 05:36:40|730.71|727.91|730.5|727.7|730.71|727.91|730.5|727.7|0
1655185010000|2022-06-14 05:36:50|729.42|726.62|729.63|726.83|729.63|726.83|729.42|726.62|0
1655185020000|2022-06-14 05:37:00|729.85|727.05|729.2|726.4|729.85|727.05|729.2|726.4|0
1655185030000|2022-06-14 05:37:10|728.98|726.18|729.2|726.4|729.2|726.4|728.77|725.97|0
1655185040000|2022-06-14 05:37:20|729.1|726.3|729.2|726.4|729.2|726.4|729.1|726.3|0
1655185050000|2022-06-14 05:37:30|729.41|726.61|729.41|726.61|729.41|726.61|729.41|726.61|0
1655185060000|2022-06-14 05:37:40|729.63|726.83|729.63|726.83|729.63|726.83|729.63|726.83|0
1655185070000|2022-06-14 05:37:50|729.85|727.05|729.63|726.83|729.85|727.05|729.63|726.83|0
1655185080000|2022-06-14 05:38:00|729.85|727.05|730.06|727.26|730.06|727.26|729.85|727.05|0
1655185090000|2022-06-14 05:38:10|730.28|727.48|730.06|727.26|730.28|727.48|730.06|727.26|0
1655185100000|2022-06-14 05:38:20|730.28|727.48|730.06|727.26|730.28|727.48|730.06|727.26|0
1655185110000|2022-06-14 05:38:30|730.28|727.48|730.06|727.26|730.28|727.48|730.06|727.26|0
1655185120000|2022-06-14 05:38:40|730.28|727.48|730.28|727.48|730.28|727.48|730.18|727.38|0
1655185130000|2022-06-14 05:38:50|730.06|727.26|729.85|727.05|730.06|727.26|729.85|727.05|0
1655185140000|2022-06-14 05:39:00|730.06|727.26|729.85|727.05|730.06|727.26|729.85|727.05|0
1655185150000|2022-06-14 05:39:10|730.06|727.26|730.06|727.26|730.06|727.26|729.96|727.16|0
1655185160000|2022-06-14 05:39:20|729.96|727.16|730.5|727.7|730.61|727.81|729.96|727.16|0
1655185170000|2022-06-14 05:39:30|730.71|727.91|730.71|727.91|730.71|727.91|730.71|727.91|0
1655185190000|2022-06-14 05:39:50|730.61|727.81|730.82|728.02|730.82|728.02|730.61|727.81|0
1655185200000|2022-06-14 05:40:00|730.93|728.13|730.71|727.91|730.93|728.13|730.71|727.91|0
1655185210000|2022-06-14 05:40:10|730.18|727.38|729.96|727.16|730.18|727.38|729.85|727.05|0
1655185220000|2022-06-14 05:40:20|729.74|726.94|729.85|727.05|729.85|727.05|729.41|726.61|0
1655185230000|2022-06-14 05:40:30|729.63|726.83|729.31|726.51|729.63|726.83|729.2|726.4|0
1655185240000|2022-06-14 05:40:40|729.41|726.61|729.2|726.4|729.53|726.73|729.2|726.4|0
1655185250000|2022-06-14 05:40:50|729.41|726.61|729.2|726.4|729.41|726.61|729.2|726.4|0
1655185260000|2022-06-14 05:41:00|729.09|726.29|727.58|724.78|729.09|726.29|727.58|724.78|0
1655185270000|2022-06-14 05:41:10|727.9|725.1|727.9|725.1|727.9|725.1|727.69|724.89|0
1655185280000|2022-06-14 05:41:20|727.47|724.67|727.9|725.1|727.9|725.1|727.47|724.67|0
1655185290000|2022-06-14 05:41:30|727.47|724.67|727.8|725|727.9|725.1|727.47|724.67|0
1655185300000|2022-06-14 05:41:40|727.69|724.89|727.15|724.35|727.69|724.89|727.15|724.35|0
1655185310000|2022-06-14 05:41:50|727.25|724.45|726.82|724.02|727.25|724.45|726.82|724.02|0
1655185320000|2022-06-14 05:42:00|727.04|724.24|726.61|723.81|727.04|724.24|726.61|723.81|0
1655185330000|2022-06-14 05:42:10|726.82|724.02|727.04|724.24|727.04|724.24|726.72|723.92|0
1655185340000|2022-06-14 05:42:20|727.25|724.45|727.47|724.67|727.47|724.67|727.25|724.45|0
1655185350000|2022-06-14 05:42:30|727.25|724.45|726.39|723.59|727.25|724.45|726.39|723.59|0
1655185360000|2022-06-14 05:42:40|726.82|724.02|726.61|723.81|727.04|724.24|726.61|723.81|0
1655185370000|2022-06-14 05:42:50|725.96|723.16|725.96|723.16|726.17|723.37|725.96|723.16|0
1655185380000|2022-06-14 05:43:00|725.85|723.05|726.17|723.37|726.17|723.37|725.85|723.05|0
1655185390000|2022-06-14 05:43:10|726.39|723.59|725.53|722.73|726.39|723.59|725.53|722.73|0
1655185400000|2022-06-14 05:43:20|725.74|722.94|726.61|723.81|726.61|723.81|725.74|722.94|0
1655185410000|2022-06-14 05:43:30|726.82|724.02|726.82|724.02|726.82|724.02|726.61|723.81|0
1655185420000|2022-06-14 05:43:40|726.93|724.13|727.04|724.24|727.04|724.24|726.93|724.13|0
1655185430000|2022-06-14 05:43:50|727.47|724.67|727.25|724.45|727.47|724.67|727.25|724.45|0
1655185440000|2022-06-14 05:44:00|727.47|724.67|727.47|724.67|727.47|724.67|727.25|724.45|0
1655185450000|2022-06-14 05:44:10|727.37|724.57|727.47|724.67|727.47|724.67|727.37|724.57|0
1655185460000|2022-06-14 05:44:20|727.25|724.45|727.04|724.24|727.25|724.45|727.04|724.24|0
1655185470000|2022-06-14 05:44:30|726.82|724.02|726.82|724.02|727.04|724.24|726.82|724.02|0
1655185480000|2022-06-14 05:44:40|727.04|724.24|726.82|724.02|727.04|724.24|726.82|724.02|0
1655185490000|2022-06-14 05:44:50|726.6|723.8|726.6|723.8|726.82|724.02|726.6|723.8|0
1655185500000|2022-06-14 05:45:00|726.82|724.02|727.25|724.45|727.47|724.67|726.82|724.02|0
1655185510000|2022-06-14 05:45:10|727.04|724.24|726.6|723.8|727.04|724.24|726.6|723.8|0
1655185520000|2022-06-14 05:45:20|726.72|723.92|726.39|723.59|726.72|723.92|726.39|723.59|0
1655185530000|2022-06-14 05:45:30|726.6|723.8|726.6|723.8|726.6|723.8|726.6|723.8|0
1655185540000|2022-06-14 05:45:40|726.82|724.02|726.82|724.02|726.82|724.02|726.82|724.02|0
1655185550000|2022-06-14 05:45:50|727.04|724.24|726.82|724.02|727.04|724.24|726.82|724.02|0
1655185560000|2022-06-14 05:46:00|727.04|724.24|726.39|723.59|727.04|724.24|726.39|723.59|0
1655185570000|2022-06-14 05:46:10|726.07|723.27|726.17|723.37|726.39|723.59|726.07|723.27|0
1655185580000|2022-06-14 05:46:20|726.39|723.59|726.39|723.59|726.39|723.59|726.39|723.59|0
1655185590000|2022-06-14 05:46:30|726.29|723.49|725.96|723.16|726.29|723.49|725.96|723.16|0
1655185600000|2022-06-14 05:46:40|726.07|723.27|726.17|723.37|726.17|723.37|726.07|723.27|0
1655185610000|2022-06-14 05:46:50|725.96|723.16|725.74|722.94|725.96|723.16|725.74|722.94|0
1655185620000|2022-06-14 05:47:00|725.85|723.05|726.17|723.37|726.82|724.02|725.74|722.94|0
1655185630000|2022-06-14 05:47:10|726.39|723.59|725.74|722.94|726.39|723.59|725.74|722.94|0
1655185640000|2022-06-14 05:47:20|725.96|723.16|726.39|723.59|726.39|723.59|725.96|723.16|0
1655185650000|2022-06-14 05:47:30|726.17|723.37|726.72|723.92|726.72|723.92|726.17|723.37|0
1655185660000|2022-06-14 05:47:40|726.6|723.8|726.6|723.8|726.6|723.8|726.6|723.8|0
1655185670000|2022-06-14 05:47:50|726.82|724.02|726.6|723.8|726.82|724.02|726.6|723.8|0
1655185680000|2022-06-14 05:48:00|726.39|723.59|726.17|723.37|726.39|723.59|726.17|723.37|0
1655185710000|2022-06-14 05:48:30|725.74|722.94|725.74|722.94|725.74|722.94|725.74|722.94|0
1655185720000|2022-06-14 05:48:40|726.17|723.37|726.28|723.48|726.39|723.59|726.17|723.37|0
1655185730000|2022-06-14 05:48:50|725.96|723.16|725.52|722.72|726.17|723.37|725.52|722.72|0
1655185740000|2022-06-14 05:49:00|725.64|722.84|724.99|722.19|725.64|722.84|724.88|722.08|0
1655185750000|2022-06-14 05:49:10|725.09|722.29|726.39|723.59|726.39|723.59|725.09|722.29|0
1655185760000|2022-06-14 05:49:20|726.5|723.7|726.17|723.37|726.5|723.7|726.07|723.27|0
1655185770000|2022-06-14 05:49:30|726.07|723.27|725.96|723.16|726.07|723.27|725.96|723.16|0
1655185780000|2022-06-14 05:49:40|726.07|723.27|726.6|723.8|726.6|723.8|726.07|723.27|0
1655185790000|2022-06-14 05:49:50|726.5|723.7|726.6|723.8|726.6|723.8|726.39|723.59|0
1655185800000|2022-06-14 05:50:00|726.82|724.02|726.82|724.02|726.82|724.02|726.82|724.02|0
1655185810000|2022-06-14 05:50:10|727.04|724.24|727.04|724.24|727.04|724.24|727.04|724.24|0
1655185820000|2022-06-14 05:50:20|726.93|724.13|727.04|724.24|727.04|724.24|726.93|724.13|0
1655185830000|2022-06-14 05:50:30|726.93|724.13|726.82|724.02|726.93|724.13|726.82|724.02|0
1655185840000|2022-06-14 05:50:40|726.72|723.92|726.72|723.92|726.72|723.92|726.72|723.92|0
1655185850000|2022-06-14 05:50:50|726.6|723.8|726.82|724.02|726.82|724.02|726.6|723.8|0
1655185860000|2022-06-14 05:51:00|726.6|723.8|727.04|724.24|727.04|724.24|726.6|723.8|0
1655185870000|2022-06-14 05:51:10|726.93|724.13|726.82|724.02|726.93|724.13|726.82|724.02|0
1655185880000|2022-06-14 05:51:20|726.93|724.13|727.04|724.24|727.04|724.24|726.93|724.13|0
1655185900000|2022-06-14 05:51:40|727.25|724.45|727.25|724.45|727.25|724.45|727.25|724.45|0
1655185910000|2022-06-14 05:51:50|727.04|724.24|727.04|724.24|727.25|724.45|727.04|724.24|0
1655185920000|2022-06-14 05:52:00|727.25|724.45|727.04|724.24|727.25|724.45|726.6|723.8|0
1655185930000|2022-06-14 05:52:10|726.72|723.92|726.6|723.8|726.72|723.92|726.6|723.8|0
1655185940000|2022-06-14 05:52:20|726.5|723.7|726.39|723.59|726.6|723.8|726.39|723.59|0
1655185950000|2022-06-14 05:52:30|726.17|723.37|726.17|723.37|726.82|724.02|726.17|723.37|0
1655185960000|2022-06-14 05:52:40|725.74|722.94|726.17|723.37|726.17|723.37|725.74|722.94|0
1655185970000|2022-06-14 05:52:50|725.74|722.94|725.52|722.72|725.74|722.94|725.52|722.72|0
1655185980000|2022-06-14 05:53:00|725.09|722.29|725.31|722.51|725.31|722.51|724.88|722.08|0
1655185990000|2022-06-14 05:53:10|725.09|722.29|724.88|722.08|725.09|722.29|724.88|722.08|0
1655186000000|2022-06-14 05:53:20|724.45|721.65|724.13|721.33|724.45|721.65|724.13|721.33|0
1655186010000|2022-06-14 05:53:30|724.23|721.43|723.8|721|724.23|721.43|723.8|721|0
1655186020000|2022-06-14 05:53:40|723.91|721.11|724.01|721.21|724.01|721.21|723.8|721|0
1655186030000|2022-06-14 05:53:50|723.91|721.11|723.91|721.11|723.91|721.11|723.91|721.11|0
1655186040000|2022-06-14 05:54:00|723.8|721|723.8|721|723.8|721|723.58|720.78|0
1655186050000|2022-06-14 05:54:10|723.91|721.11|723.8|721|724.01|721.21|723.8|721|0
1655186070000|2022-06-14 05:54:30|723.7|720.9|723.8|721|723.8|721|723.7|720.9|0
1655186080000|2022-06-14 05:54:40|723.7|720.9|723.58|720.78|723.7|720.9|723.58|720.78|0
1655186090000|2022-06-14 05:54:50|723.37|720.57|723.58|720.78|723.58|720.78|723.37|720.57|0
1655186100000|2022-06-14 05:55:00|723.37|720.57|723.8|721|724.01|721.21|723.37|720.57|0
1655186110000|2022-06-14 05:55:10|724.01|721.21|723.8|721|724.01|721.21|723.8|721|0
1655186120000|2022-06-14 05:55:20|723.58|720.78|723.37|720.57|723.8|721|723.37|720.57|0
1655186130000|2022-06-14 05:55:30|723.15|720.35|723.15|720.35|723.15|720.35|723.15|720.35|0
1655186140000|2022-06-14 05:55:40|723.26|720.46|723.8|721|723.8|721|723.26|720.46|0
1655186150000|2022-06-14 05:55:50|724.01|721.21|723.8|721|724.13|721.33|723.8|721|0
1655186160000|2022-06-14 05:56:00|723.58|720.78|723.48|720.68|723.58|720.78|723.37|720.57|0
1655186170000|2022-06-14 05:56:10|723.37|720.57|723.58|720.78|723.58|720.78|723.37|720.57|0
1655186180000|2022-06-14 05:56:20|723.48|720.68|723.37|720.57|723.58|720.78|723.37|720.57|0
1655186190000|2022-06-14 05:56:30|723.15|720.35|723.26|720.46|723.37|720.57|723.15|720.35|0
1655186200000|2022-06-14 05:56:40|723.37|720.57|723.58|720.78|723.58|720.78|723.37|720.57|0
1655186210000|2022-06-14 05:56:50|723.37|720.57|723.15|720.35|723.37|720.57|723.15|720.35|0
1655186220000|2022-06-14 05:57:00|723.37|720.57|723.15|720.35|723.37|720.57|723.15|720.35|0
1655186230000|2022-06-14 05:57:10|723.37|720.57|723.15|720.35|723.37|720.57|722.94|720.14|0
1655186240000|2022-06-14 05:57:20|722.94|720.14|722.94|720.14|722.94|720.14|722.94|720.14|0
1655186250000|2022-06-14 05:57:30|723.15|720.35|723.15|720.35|723.15|720.35|723.15|720.35|0
1655186260000|2022-06-14 05:57:40|722.94|720.14|722.94|720.14|722.94|720.14|722.94|720.14|0
1655186280000|2022-06-14 05:58:00|723.15|720.35|723.15|720.35|723.37|720.57|723.15|720.35|0
1655186290000|2022-06-14 05:58:10|722.72|719.92|722.83|720.03|722.83|720.03|722.72|719.92|0
1655186300000|2022-06-14 05:58:20|722.72|719.92|723.37|720.57|723.37|720.57|722.72|719.92|0
1655186310000|2022-06-14 05:58:30|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1655186320000|2022-06-14 05:58:40|722.72|719.92|724.23|721.43|724.44|721.64|722.72|719.92|0
1655186330000|2022-06-14 05:58:50|724.01|721.21|724.01|721.21|724.13|721.33|724.01|721.21|0
1655186340000|2022-06-14 05:59:00|724.23|721.43|724.44|721.64|724.44|721.64|724.23|721.43|0
1655186350000|2022-06-14 05:59:10|724.66|721.86|724.77|721.97|724.88|722.08|724.66|721.86|0
1655186360000|2022-06-14 05:59:20|724.66|721.86|724.88|722.08|724.88|722.08|724.66|721.86|0
1655186370000|2022-06-14 05:59:30|725.09|722.29|725.2|722.4|725.31|722.51|724.88|722.08|0
1655186380000|2022-06-14 05:59:40|724.88|722.08|724.44|721.64|724.88|722.08|724.44|721.64|0
1655186390000|2022-06-14 05:59:50|724.66|721.86|724.88|722.08|724.88|722.08|724.66|721.86|0
1655186400000|2022-06-14 06:00:00|725.31|722.51|725.09|722.29|725.63|722.83|725.09|722.29|0
1655186410000|2022-06-14 06:00:10|725.31|722.51|725.52|722.72|725.74|722.94|725.31|722.51|0
1655186420000|2022-06-14 06:00:20|725.74|722.94|725.09|722.29|725.74|722.94|725.09|722.29|0
1655186430000|2022-06-14 06:00:30|725.31|722.51|725.52|722.72|725.74|722.94|725.31|722.51|0
1655186440000|2022-06-14 06:00:40|725.74|722.94|726.17|723.37|726.17|723.37|725.31|722.51|0
1655186450000|2022-06-14 06:00:50|726.39|723.59|725.52|722.72|726.39|723.59|725.52|722.72|0
1655186460000|2022-06-14 06:01:00|725.09|722.29|724.34|721.54|725.09|722.29|723.91|721.11|0
1655186470000|2022-06-14 06:01:10|724.44|721.64|723.8|721|724.44|721.64|723.8|721|0
1655186480000|2022-06-14 06:01:20|723.58|720.78|723.48|720.68|723.58|720.78|723.15|720.35|0
1655186490000|2022-06-14 06:01:30|723.69|720.89|723.69|720.89|723.69|720.89|723.69|720.89|0
1655186500000|2022-06-14 06:01:40|723.37|720.57|722.72|719.92|723.58|720.78|722.72|719.92|0
1655186510000|2022-06-14 06:01:50|722.93|720.13|722.83|720.03|722.93|720.13|722.83|720.03|0
1655186520000|2022-06-14 06:02:00|723.15|720.35|722.72|719.92|723.15|720.35|722.72|719.92|0
1655186530000|2022-06-14 06:02:10|722.93|720.13|723.15|720.35|723.15|720.35|722.93|720.13|0
1655186540000|2022-06-14 06:02:20|722.93|720.13|722.72|719.92|722.93|720.13|722.72|719.92|0
1655186550000|2022-06-14 06:02:30|722.5|719.7|721.64|718.84|722.5|719.7|721.64|718.84|0
1655186560000|2022-06-14 06:02:40|721.43|718.63|721.64|718.84|721.64|718.84|721.43|718.63|0
1655186570000|2022-06-14 06:02:50|722.07|719.27|722.07|719.27|722.07|719.27|722.07|719.27|0
1655186580000|2022-06-14 06:03:00|722.29|719.49|721.43|718.63|722.29|719.49|721.43|718.63|0
1655186590000|2022-06-14 06:03:10|721.21|718.41|720.35|717.55|721.43|718.63|720.35|717.55|0
1655186600000|2022-06-14 06:03:20|720.78|717.98|721|718.2|721.21|718.41|720.78|717.98|0
1655186610000|2022-06-14 06:03:30|721.11|718.31|720.78|717.98|721.11|718.31|720.78|717.98|0
1655186620000|2022-06-14 06:03:40|721|718.2|720.89|718.09|721|718.2|720.89|718.09|0
1655186630000|2022-06-14 06:03:50|721|718.2|721|718.2|721|718.2|720.78|717.98|0
1655186640000|2022-06-14 06:04:00|720.89|718.09|721|718.2|721|718.2|720.89|718.09|0
1655186650000|2022-06-14 06:04:10|720.89|718.09|720.89|718.09|720.89|718.09|720.89|718.09|0
1655186660000|2022-06-14 06:04:20|720.78|717.98|720.78|717.98|720.78|717.98|720.57|717.77|0
1655186670000|2022-06-14 06:04:30|720.35|717.55|720.35|717.55|720.35|717.55|719.92|717.12|0
1655186680000|2022-06-14 06:04:40|721|718.2|721.64|718.84|721.64|718.84|720.89|718.09|0
1655186690000|2022-06-14 06:04:50|721.75|718.95|721.43|718.63|721.75|718.95|721.11|718.31|0
1655186700000|2022-06-14 06:05:00|721.64|718.84|722.07|719.27|722.07|719.27|721.64|718.84|0
1655186710000|2022-06-14 06:05:10|721.86|719.06|722.62|719.82|722.62|719.82|721.86|719.06|0
1655186720000|2022-06-14 06:05:20|722.72|719.92|722.5|719.7|722.72|719.92|722.5|719.7|0
1655186730000|2022-06-14 06:05:30|722.29|719.49|721.21|718.41|722.5|719.7|721.21|718.41|0
1655186740000|2022-06-14 06:05:40|721.64|718.84|721.64|718.84|721.86|719.06|721.64|718.84|0
1655186750000|2022-06-14 06:05:50|721.86|719.06|721.75|718.95|721.86|719.06|721.75|718.95|0
1655186760000|2022-06-14 06:06:00|722.29|719.49|722.07|719.27|722.5|719.7|721.86|719.06|0
1655186770000|2022-06-14 06:06:10|721.86|719.06|721.86|719.06|721.86|719.06|721.86|719.06|0
1655186780000|2022-06-14 06:06:20|721.64|718.84|721.64|718.84|721.75|718.95|721.64|718.84|0
1655186790000|2022-06-14 06:06:30|721|718.2|720.78|717.98|721|718.2|720.78|717.98|0
1655186800000|2022-06-14 06:06:40|720.57|717.77|720.68|717.88|720.78|717.98|720.57|717.77|0
1655186810000|2022-06-14 06:06:50|720.78|717.98|720.57|717.77|720.78|717.98|720.57|717.77|0
1655186820000|2022-06-14 06:07:00|721.11|718.31|720.78|717.98|721.21|718.41|720.78|717.98|0
1655186830000|2022-06-14 06:07:10|721|718.2|721|718.2|721|718.2|721|718.2|0
1655186840000|2022-06-14 06:07:20|721.11|718.31|721.43|718.63|721.64|718.84|721.11|718.31|0
1655186850000|2022-06-14 06:07:30|722.29|719.49|721.86|719.06|722.29|719.49|721.64|718.84|0
1655186860000|2022-06-14 06:07:40|722.07|719.27|722.18|719.38|722.18|719.38|722.07|719.27|0
1655186870000|2022-06-14 06:07:50|722.07|719.27|721.86|719.06|722.07|719.27|721.64|718.84|0
1655186880000|2022-06-14 06:08:00|721.97|719.17|721.75|718.95|721.97|719.17|721.75|718.95|0
1655186890000|2022-06-14 06:08:10|721.86|719.06|721.86|719.06|721.86|719.06|721.64|718.84|0
1655186900000|2022-06-14 06:08:20|721.64|718.84|721.64|718.84|721.64|718.84|721.64|718.84|0
1655186910000|2022-06-14 06:08:30|720.78|717.98|720.78|717.98|720.78|717.98|720.78|717.98|0
1655186920000|2022-06-14 06:08:40|720.57|717.77|721.21|718.41|721.21|718.41|720.57|717.77|0
1655186930000|2022-06-14 06:08:50|721.43|718.63|721.43|718.63|721.64|718.84|721.43|718.63|0
1655186940000|2022-06-14 06:09:00|721.21|718.41|721.21|718.41|721.43|718.63|721.21|718.41|0
1655186950000|2022-06-14 06:09:10|721|718.2|720.89|718.09|721|718.2|720.78|717.98|0
1655186960000|2022-06-14 06:09:20|720.78|717.98|720.78|717.98|720.78|717.98|720.78|717.98|0
1655186970000|2022-06-14 06:09:30|720.56|717.76|720.68|717.88|720.68|717.88|720.56|717.76|0
1655186980000|2022-06-14 06:09:40|720.46|717.66|721|718.2|721.11|718.31|720.46|717.66|0
1655186990000|2022-06-14 06:09:50|720.56|717.76|720.68|717.88|720.68|717.88|720.56|717.76|0
1655187000000|2022-06-14 06:10:00|720.78|717.98|720.56|717.76|721.11|718.31|720.56|717.76|0
1655187010000|2022-06-14 06:10:10|720.78|717.98|720.56|717.76|720.78|717.98|720.56|717.76|0
1655187020000|2022-06-14 06:10:20|720.46|717.66|720.78|717.98|720.78|717.98|720.46|717.66|0
1655187030000|2022-06-14 06:10:30|720.46|717.66|720.35|717.55|720.46|717.66|720.13|717.33|0
1655187040000|2022-06-14 06:10:40|720.68|717.88|720.78|717.98|720.78|717.98|720.68|717.88|0
1655187050000|2022-06-14 06:10:50|720.56|717.76|720.78|717.98|720.78|717.98|720.56|717.76|0
1655187060000|2022-06-14 06:11:00|720.99|718.19|721.43|718.63|721.43|718.63|720.99|718.19|0
1655187070000|2022-06-14 06:11:10|721.54|718.74|721.64|718.84|721.97|719.17|721.54|718.74|0
1655187080000|2022-06-14 06:11:20|721.75|718.95|721.64|718.84|721.86|719.06|721.64|718.84|0
1655187090000|2022-06-14 06:11:30|721.86|719.06|722.29|719.49|722.29|719.49|721.86|719.06|0
1655187100000|2022-06-14 06:11:40|722.07|719.27|721.86|719.06|722.07|719.27|721.86|719.06|0
1655187110000|2022-06-14 06:11:50|720.99|718.19|720.99|718.19|720.99|718.19|720.99|718.19|0
1655187120000|2022-06-14 06:12:00|721.21|718.41|721.43|718.63|721.43|718.63|720.99|718.19|0
1655187130000|2022-06-14 06:12:10|721.64|718.84|721.43|718.63|721.64|718.84|721.43|718.63|0
1655187140000|2022-06-14 06:12:20|721.64|718.84|721.64|718.84|721.64|718.84|721.54|718.74|0
1655187150000|2022-06-14 06:12:30|721.86|719.06|722.07|719.27|722.29|719.49|721.86|719.06|0
1655187160000|2022-06-14 06:12:40|721.97|719.17|722.29|719.49|722.29|719.49|721.86|719.06|0
1655187170000|2022-06-14 06:12:50|721.86|719.06|721.86|719.06|721.86|719.06|721.86|719.06|0
1655187180000|2022-06-14 06:13:00|721.64|718.84|721.32|718.52|721.64|718.84|721.32|718.52|0
1655187190000|2022-06-14 06:13:10|721.42|718.62|721.21|718.41|721.64|718.84|721.21|718.41|0
1655187200000|2022-06-14 06:13:20|721.32|718.52|721.42|718.62|721.42|718.62|721.32|718.52|0
1655187210000|2022-06-14 06:13:30|721.21|718.41|720.99|718.19|721.42|718.62|720.99|718.19|0
1655187220000|2022-06-14 06:13:40|720.89|718.09|721.11|718.31|721.11|718.31|720.89|718.09|0
1655187230000|2022-06-14 06:13:50|721.21|718.41|721.42|718.62|721.42|718.62|721.21|718.41|0
1655187240000|2022-06-14 06:14:00|721.64|718.84|721.64|718.84|721.64|718.84|721.64|718.84|0
1655187250000|2022-06-14 06:14:10|721.54|718.74|721.64|718.84|721.64|718.84|721.54|718.74|0
1655187260000|2022-06-14 06:14:20|721.86|719.06|720.35|717.55|721.97|719.17|720.35|717.55|0
1655187270000|2022-06-14 06:14:30|720.68|717.88|720.35|717.55|720.68|717.88|720.13|717.33|0
1655187280000|2022-06-14 06:14:40|720.13|717.33|719.92|717.12|720.13|717.33|719.92|717.12|0
1655187290000|2022-06-14 06:14:50|719.7|716.9|720.13|717.33|720.35|717.55|719.7|716.9|0
1655187300000|2022-06-14 06:15:00|720.35|717.55|721.21|718.41|721.21|718.41|720.35|717.55|0
1655187310000|2022-06-14 06:15:10|721.11|718.31|720.46|717.66|721.11|718.31|720.46|717.66|0
1655187320000|2022-06-14 06:15:20|720.56|717.76|721.21|718.41|721.21|718.41|720.56|717.76|0
1655187330000|2022-06-14 06:15:30|720.99|718.19|720.78|717.98|720.99|718.19|720.78|717.98|0
1655187340000|2022-06-14 06:15:40|720.56|717.76|720.78|717.98|720.89|718.09|720.56|717.76|0
1655187350000|2022-06-14 06:15:50|720.46|717.66|720.56|717.76|720.56|717.76|720.35|717.55|0
1655187360000|2022-06-14 06:16:00|720.35|717.55|720.03|717.23|720.56|717.76|719.92|717.12|0
1655187370000|2022-06-14 06:16:10|719.92|717.12|720.13|717.33|720.13|717.33|719.92|717.12|0
1655187380000|2022-06-14 06:16:20|719.7|716.9|719.7|716.9|719.81|717.01|719.7|716.9|0
1655187390000|2022-06-14 06:16:30|719.27|716.47|719.27|716.47|719.27|716.47|719.06|716.26|0
1655187400000|2022-06-14 06:16:40|719.06|716.26|719.49|716.69|719.49|716.69|719.06|716.26|0
1655187410000|2022-06-14 06:16:50|719.7|716.9|719.92|717.12|719.92|717.12|719.7|716.9|0
1655187420000|2022-06-14 06:17:00|719.7|716.9|719.81|717.01|719.81|717.01|719.7|716.9|0
1655187430000|2022-06-14 06:17:10|719.7|716.9|719.7|716.9|719.7|716.9|719.6|716.8|0
1655187440000|2022-06-14 06:17:20|719.49|716.69|719.49|716.69|719.49|716.69|719.49|716.69|0
1655187450000|2022-06-14 06:17:30|719.6|716.8|719.27|716.47|719.6|716.8|719.27|716.47|0
1655187460000|2022-06-14 06:17:40|719.06|716.26|718.84|716.04|719.06|716.26|718.84|716.04|0
1655187470000|2022-06-14 06:17:50|718.63|715.83|718.63|715.83|718.84|716.04|718.63|715.83|0
1655187480000|2022-06-14 06:18:00|719.27|716.47|719.06|716.26|719.27|716.47|719.06|716.26|0
1655187490000|2022-06-14 06:18:10|719.27|716.47|719.06|716.26|719.38|716.58|719.06|716.26|0
1655187500000|2022-06-14 06:18:20|719.27|716.47|718.84|716.04|719.27|716.47|718.84|716.04|0
1655187510000|2022-06-14 06:18:30|719.06|716.26|719.06|716.26|719.27|716.47|719.06|716.26|0
1655187520000|2022-06-14 06:18:40|718.84|716.04|719.06|716.26|719.06|716.26|718.84|716.04|0
1655187530000|2022-06-14 06:18:50|719.17|716.37|719.27|716.47|719.27|716.47|719.06|716.26|0
1655187540000|2022-06-14 06:19:00|719.06|716.26|719.27|716.47|719.27|716.47|719.06|716.26|0
1655187550000|2022-06-14 06:19:10|719.49|716.69|719.7|716.9|719.7|716.9|719.49|716.69|0
1655187560000|2022-06-14 06:19:20|719.49|716.69|719.49|716.69|719.7|716.9|719.49|716.69|0
1655187580000|2022-06-14 06:19:40|719.7|716.9|719.49|716.69|719.7|716.9|719.27|716.47|0
1655187590000|2022-06-14 06:19:50|719.38|716.58|719.27|716.47|719.38|716.58|719.27|716.47|0
1655187600000|2022-06-14 06:20:00|719.06|716.26|719.06|716.26|719.06|716.26|718.84|716.04|0
1655187610000|2022-06-14 06:20:10|718.84|716.04|719.27|716.47|719.27|716.47|718.84|716.04|0
1655187620000|2022-06-14 06:20:20|719.49|716.69|719.7|716.9|719.7|716.9|719.49|716.69|0
1655187630000|2022-06-14 06:20:30|719.49|716.69|719.49|716.69|719.49|716.69|719.49|716.69|0
1655187640000|2022-06-14 06:20:40|719.38|716.58|719.49|716.69|719.49|716.69|719.38|716.58|0
1655187650000|2022-06-14 06:20:50|719.27|716.47|719.27|716.47|719.27|716.47|719.27|716.47|0
1655187660000|2022-06-14 06:21:00|719.17|716.37|719.38|716.58|719.49|716.69|719.17|716.37|0
1655187670000|2022-06-14 06:21:10|719.6|716.8|719.7|716.9|719.7|716.9|719.6|716.8|0
1655187690000|2022-06-14 06:21:30|719.92|717.12|719.92|717.12|720.35|717.55|719.92|717.12|0
1655187700000|2022-06-14 06:21:40|719.7|716.9|719.92|717.12|720.35|717.55|719.7|716.9|0
1655187710000|2022-06-14 06:21:50|719.7|716.9|719.92|717.12|719.92|717.12|719.7|716.9|0
1655187720000|2022-06-14 06:22:00|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1655187730000|2022-06-14 06:22:10|719.92|717.12|720.35|717.55|720.35|717.55|719.92|717.12|0
1655187740000|2022-06-14 06:22:20|719.7|716.9|719.92|717.12|719.92|717.12|719.7|716.9|0
1655187750000|2022-06-14 06:22:30|720.13|717.33|720.35|717.55|720.35|717.55|719.92|717.12|0
1655187760000|2022-06-14 06:22:40|720.13|717.33|720.24|717.44|720.24|717.44|720.13|717.33|0
1655187770000|2022-06-14 06:22:50|720.03|717.23|719.7|716.9|720.03|717.23|719.7|716.9|0
1655187780000|2022-06-14 06:23:00|719.81|717.01|719.92|717.12|720.13|717.33|719.81|717.01|0
1655187790000|2022-06-14 06:23:10|720.35|717.55|720.99|718.19|720.99|718.19|720.13|717.33|0
1655187800000|2022-06-14 06:23:20|720.78|717.98|721.21|718.41|721.21|718.41|720.78|717.98|0
1655187810000|2022-06-14 06:23:30|721.32|718.52|721.21|718.41|721.32|718.52|721.21|718.41|0
1655187820000|2022-06-14 06:23:40|721.42|718.62|720.99|718.19|721.53|718.73|720.99|718.19|0
1655187830000|2022-06-14 06:23:50|720.78|717.98|720.78|717.98|720.78|717.98|720.78|717.98|0
1655187840000|2022-06-14 06:24:00|720.56|717.76|720.78|717.98|720.78|717.98|720.56|717.76|0
1655187850000|2022-06-14 06:24:10|720.67|717.87|720.78|717.98|720.78|717.98|720.67|717.87|0
1655187860000|2022-06-14 06:24:20|720.67|717.87|721.64|718.84|721.64|718.84|720.35|717.55|0
1655187870000|2022-06-14 06:24:30|721.85|719.05|722.07|719.27|722.07|719.27|721.85|719.05|0
1655187880000|2022-06-14 06:24:40|721.85|719.05|722.28|719.48|722.28|719.48|721.85|719.05|0
1655187890000|2022-06-14 06:24:50|722.18|719.38|721.96|719.16|722.18|719.38|721.85|719.05|0
1655187900000|2022-06-14 06:25:00|722.07|719.27|721.75|718.95|722.18|719.38|721.75|718.95|0
1655187910000|2022-06-14 06:25:10|721.64|718.84|721.64|718.84|721.64|718.84|721.32|718.52|0
1655187920000|2022-06-14 06:25:20|721.85|719.05|721.85|719.05|721.85|719.05|721.85|719.05|0
1655187930000|2022-06-14 06:25:30|721.64|718.84|721.64|718.84|721.64|718.84|721.64|718.84|0
1655187940000|2022-06-14 06:25:40|721.75|718.95|722.07|719.27|722.07|719.27|721.64|718.84|0
1655187950000|2022-06-14 06:25:50|722.18|719.38|722.18|719.38|722.18|719.38|722.18|719.38|0
1655187960000|2022-06-14 06:26:00|722.07|719.27|722.07|719.27|722.07|719.27|722.07|719.27|0
1655187970000|2022-06-14 06:26:10|721.42|718.62|721.1|718.3|721.42|718.62|721.1|718.3|0
1655187980000|2022-06-14 06:26:20|720.99|718.19|720.78|717.98|720.99|718.19|720.78|717.98|0
1655187990000|2022-06-14 06:26:30|720.89|718.09|721.21|718.41|721.21|718.41|720.89|718.09|0
1655188000000|2022-06-14 06:26:40|720.99|718.19|721.21|718.41|721.21|718.41|720.78|717.98|0
1655188010000|2022-06-14 06:26:50|721.42|718.62|720.99|718.19|721.42|718.62|720.99|718.19|0
1655188020000|2022-06-14 06:27:00|720.56|717.76|719.92|717.12|720.56|717.76|719.92|717.12|0
1655188030000|2022-06-14 06:27:10|719.81|717.01|719.92|717.12|719.92|717.12|719.81|717.01|0
1655188040000|2022-06-14 06:27:20|720.03|717.23|720.13|717.33|720.13|717.33|719.92|717.12|0
1655188050000|2022-06-14 06:27:30|720.35|717.55|720.56|717.76|720.56|717.76|720.35|717.55|0
1655188060000|2022-06-14 06:27:40|720.35|717.55|720.13|717.33|720.35|717.55|720.13|717.33|0
1655188070000|2022-06-14 06:27:50|720.35|717.55|720.13|717.33|720.35|717.55|719.92|717.12|0
1655188080000|2022-06-14 06:28:00|720.56|717.76|720.56|717.76|720.67|717.87|720.56|717.76|0
1655188090000|2022-06-14 06:28:10|720.78|717.98|721.42|718.62|721.42|718.62|720.78|717.98|0
1655188100000|2022-06-14 06:28:20|721.85|719.05|721.64|718.84|721.85|719.05|721.64|718.84|0
1655188110000|2022-06-14 06:28:30|722.07|719.27|722.18|719.38|722.18|719.38|722.07|719.27|0
1655188120000|2022-06-14 06:28:40|722.07|719.27|722.28|719.48|722.28|719.48|722.07|719.27|0
1655188130000|2022-06-14 06:28:50|722.5|719.7|722.28|719.48|722.5|719.7|722.28|719.48|0
1655188140000|2022-06-14 06:29:00|722.39|719.59|722.93|720.13|722.93|720.13|722.28|719.48|0
1655188150000|2022-06-14 06:29:10|722.83|720.03|723.14|720.34|723.14|720.34|722.83|720.03|0
1655188160000|2022-06-14 06:29:20|722.93|720.13|723.14|720.34|723.26|720.46|722.93|720.13|0
1655188170000|2022-06-14 06:29:30|723.47|720.67|724.01|721.21|724.01|721.21|723.47|720.67|0
1655188180000|2022-06-14 06:29:40|724.22|721.42|724.01|721.21|724.22|721.42|723.79|720.99|0
1655188190000|2022-06-14 06:29:50|724.22|721.42|724.65|721.85|724.65|721.85|724.22|721.42|0
1655188200000|2022-06-14 06:30:00|724.44|721.64|724.22|721.42|724.44|721.64|724.01|721.21|0
1655188210000|2022-06-14 06:30:10|724.01|721.21|723.79|720.99|724.01|721.21|723.79|720.99|0
1655188220000|2022-06-14 06:30:20|723.14|720.34|722.93|720.13|723.36|720.56|722.93|720.13|0
1655188230000|2022-06-14 06:30:30|723.14|720.34|723.26|720.46|723.26|720.46|723.14|720.34|0
1655188240000|2022-06-14 06:30:40|723.57|720.77|723.57|720.77|723.57|720.77|723.57|720.77|0
1655188250000|2022-06-14 06:30:50|723.79|720.99|723.57|720.77|723.79|720.99|723.57|720.77|0
1655188260000|2022-06-14 06:31:00|723.79|720.99|724.01|721.21|724.01|721.21|723.79|720.99|0
1655188270000|2022-06-14 06:31:10|723.79|720.99|724.01|721.21|724.01|721.21|723.57|720.77|0
1655188280000|2022-06-14 06:31:20|724.22|721.42|724.01|721.21|724.22|721.42|724.01|721.21|0
1655188290000|2022-06-14 06:31:30|724.22|721.42|724.44|721.64|724.44|721.64|724.22|721.42|0
1655188310000|2022-06-14 06:31:50|724.01|721.21|724.01|721.21|724.01|721.21|724.01|721.21|0
1655188320000|2022-06-14 06:32:00|723.9|721.1|724.01|721.21|724.01|721.21|723.9|721.1|0
1655188330000|2022-06-14 06:32:10|724.33|721.53|723.47|720.67|724.33|721.53|723.14|720.34|0
1655188340000|2022-06-14 06:32:20|723.36|720.56|722.93|720.13|723.36|720.56|722.93|720.13|0
1655188350000|2022-06-14 06:32:30|722.5|719.7|722.5|719.7|722.61|719.81|722.5|719.7|0
1655188360000|2022-06-14 06:32:40|722.39|719.59|721.42|718.62|722.39|719.59|721.42|718.62|0
1655188370000|2022-06-14 06:32:50|721.64|718.84|721.64|718.84|721.64|718.84|721.42|718.62|0
1655188380000|2022-06-14 06:33:00|722.07|719.27|721.64|718.84|722.07|719.27|721.64|718.84|0
1655188390000|2022-06-14 06:33:10|721.42|718.62|720.77|717.97|721.42|718.62|720.77|717.97|0
1655188400000|2022-06-14 06:33:20|720.89|718.09|720.77|717.97|720.89|718.09|720.77|717.97|0
1655188410000|2022-06-14 06:33:30|720.99|718.19|720.99|718.19|721.1|718.3|720.77|717.97|0
1655188420000|2022-06-14 06:33:40|720.56|717.76|720.56|717.76|720.56|717.76|720.34|717.54|0
1655188430000|2022-06-14 06:33:50|720.89|718.09|721.42|718.62|721.42|718.62|720.89|718.09|0
1655188440000|2022-06-14 06:34:00|721.64|718.84|722.07|719.27|722.07|719.27|721.64|718.84|0
1655188450000|2022-06-14 06:34:10|722.28|719.48|721.89|719.09|725.31|722.51|721.89|719.09|0
1655188460000|2022-06-14 06:34:20|722.1|719.3|721.02|718.22|722.97|720.17|721.02|718.22|0
1655188470000|2022-06-14 06:34:30|719.73|716.93|719.95|717.15|719.95|717.15|719.73|716.93|0
1655188480000|2022-06-14 06:34:40|720.06|717.26|719.95|717.15|720.16|717.36|719.73|716.93|0
1655188490000|2022-06-14 06:34:50|719.73|716.93|718.87|716.07|719.73|716.93|718.65|715.85|0
1655188500000|2022-06-14 06:35:00|718.65|715.85|719.08|716.28|719.08|716.28|718.65|715.85|0
1655188510000|2022-06-14 06:35:10|719.41|716.61|719.51|716.71|719.51|716.71|719.41|716.61|0
1655188520000|2022-06-14 06:35:20|719.3|716.5|719.3|716.5|719.3|716.5|719.3|716.5|0
1655188530000|2022-06-14 06:35:30|719.08|716.28|719.51|716.71|719.51|716.71|719.08|716.28|0
1655188540000|2022-06-14 06:35:40|719.73|716.93|719.95|717.15|719.95|717.15|719.63|716.83|0
1655188550000|2022-06-14 06:35:50|719.73|716.93|719.73|716.93|719.84|717.04|719.73|716.93|0
1655188560000|2022-06-14 06:36:00|720.16|717.36|719.95|717.15|720.16|717.36|719.95|717.15|0
1655188570000|2022-06-14 06:36:10|720.16|717.36|720.16|717.36|720.16|717.36|720.16|717.36|0
1655188580000|2022-06-14 06:36:20|720.38|717.58|720.59|717.79|720.59|717.79|720.38|717.58|0
1655188590000|2022-06-14 06:36:30|720.38|717.58|720.59|717.79|720.59|717.79|720.38|717.58|0
1655188600000|2022-06-14 06:36:40|720.81|718.01|721.02|718.22|721.02|718.22|720.81|718.01|0
1655188610000|2022-06-14 06:36:50|720.81|718.01|720.59|717.79|720.81|718.01|720.59|717.79|0
1655188620000|2022-06-14 06:37:00|721.02|718.22|721.02|718.22|721.02|718.22|720.92|718.12|0
1655188630000|2022-06-14 06:37:10|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1655188640000|2022-06-14 06:37:20|721.02|718.22|720.92|718.12|721.02|718.22|720.81|718.01|0
1655188650000|2022-06-14 06:37:30|721.02|718.22|721.02|718.22|721.14|718.34|721.02|718.22|0
1655188660000|2022-06-14 06:37:40|721.24|718.44|721.02|718.22|721.24|718.44|721.02|718.22|0
1655188670000|2022-06-14 06:37:50|720.81|718.01|721.02|718.22|721.02|718.22|720.81|718.01|0
1655188680000|2022-06-14 06:38:00|721.24|718.44|721.02|718.22|721.24|718.44|721.02|718.22|0
1655188690000|2022-06-14 06:38:10|720.38|717.58|720.92|718.12|721.02|718.22|720.38|717.58|0
1655188700000|2022-06-14 06:38:20|721.02|718.22|721.89|719.09|721.89|719.09|721.02|718.22|0
1655188710000|2022-06-14 06:38:30|722.1|719.3|721.24|718.44|722.1|719.3|721.24|718.44|0
1655188720000|2022-06-14 06:38:40|721.14|718.34|721.67|718.87|721.67|718.87|721.14|718.34|0
1655188730000|2022-06-14 06:38:50|721.78|718.98|721.89|719.09|721.89|719.09|721.78|718.98|0
1655188740000|2022-06-14 06:39:00|722.22|719.42|722.1|719.3|722.22|719.42|722.1|719.3|0
1655188750000|2022-06-14 06:39:10|722.75|719.95|722.75|719.95|722.86|720.06|722.75|719.95|0
1655188760000|2022-06-14 06:39:20|722.53|719.73|721.46|718.66|722.53|719.73|721.46|718.66|0
1655188770000|2022-06-14 06:39:30|721.67|718.87|721.89|719.09|721.89|719.09|721.67|718.87|0
1655188780000|2022-06-14 06:39:40|721.67|718.87|721.89|719.09|721.89|719.09|721.67|718.87|0
1655188790000|2022-06-14 06:39:50|722.1|719.3|722.53|719.73|722.75|719.95|722.1|719.3|0
1655188800000|2022-06-14 06:40:00|722.75|719.95|722.97|720.17|722.97|720.17|722.32|719.52|0
1655188810000|2022-06-14 06:40:10|722.75|719.95|722.53|719.73|722.75|719.95|722.53|719.73|0
1655188820000|2022-06-14 06:40:20|722.97|720.17|722.53|719.73|722.97|720.17|722.53|719.73|0
1655188830000|2022-06-14 06:40:30|722.75|719.95|722.97|720.17|722.97|720.17|722.53|719.73|0
1655188840000|2022-06-14 06:40:40|722.75|719.95|722.75|719.95|722.75|719.95|722.75|719.95|0
1655188850000|2022-06-14 06:40:50|722.53|719.73|722.75|719.95|722.97|720.17|722.53|719.73|0
1655188860000|2022-06-14 06:41:00|722.97|720.17|722.75|719.95|722.97|720.17|722.75|719.95|0
1655188870000|2022-06-14 06:41:10|722.53|719.73|722.53|719.73|722.53|719.73|722.53|719.73|0
1655188880000|2022-06-14 06:41:20|722.32|719.52|722.75|719.95|722.75|719.95|722.32|719.52|0
1655188890000|2022-06-14 06:41:30|722.53|719.73|722.53|719.73|722.65|719.85|722.53|719.73|0
1655188900000|2022-06-14 06:41:40|722.43|719.63|721.67|718.87|722.43|719.63|721.67|718.87|0
1655188910000|2022-06-14 06:41:50|721.45|718.65|721.45|718.65|721.45|718.65|721.45|718.65|0
1655188920000|2022-06-14 06:42:00|721.67|718.87|721.45|718.65|721.67|718.87|721.45|718.65|0
1655188930000|2022-06-14 06:42:10|721.24|718.44|721.02|718.22|721.24|718.44|721.02|718.22|0
1655188940000|2022-06-14 06:42:20|720.81|718.01|720.59|717.79|720.92|718.12|720.59|717.79|0
1655188950000|2022-06-14 06:42:30|720.7|717.9|720.7|717.9|720.81|718.01|720.59|717.79|0
1655188960000|2022-06-14 06:42:40|720.59|717.79|720.59|717.79|720.81|718.01|720.59|717.79|0
1655188970000|2022-06-14 06:42:50|720.38|717.58|720.49|717.69|720.49|717.69|720.38|717.58|0
1655188980000|2022-06-14 06:43:00|720.59|717.79|720.81|718.01|720.81|718.01|720.38|717.58|0
1655188990000|2022-06-14 06:43:10|721.02|718.22|721.24|718.44|721.24|718.44|720.81|718.01|0
1655189000000|2022-06-14 06:43:20|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1655189010000|2022-06-14 06:43:30|720.59|717.79|720.38|717.58|720.7|717.9|720.38|717.58|0
1655189020000|2022-06-14 06:43:40|720.49|717.69|720.81|718.01|720.81|718.01|720.49|717.69|0
1655189030000|2022-06-14 06:43:50|720.92|718.12|721.02|718.22|721.13|718.33|720.92|718.12|0
1655189040000|2022-06-14 06:44:00|720.81|718.01|720.7|717.9|720.81|718.01|720.7|717.9|0
1655189050000|2022-06-14 06:44:10|721.02|718.22|721.24|718.44|721.24|718.44|721.02|718.22|0
1655189060000|2022-06-14 06:44:20|720.81|718.01|720.92|718.12|721.02|718.22|720.81|718.01|0
1655189070000|2022-06-14 06:44:30|721.24|718.44|721.02|718.22|721.24|718.44|721.02|718.22|0
1655189080000|2022-06-14 06:44:40|720.59|717.79|721.02|718.22|721.02|718.22|720.59|717.79|0
1655189090000|2022-06-14 06:44:50|721.24|718.44|721.24|718.44|721.45|718.65|721.24|718.44|0
1655189100000|2022-06-14 06:45:00|721.02|718.22|721.24|718.44|721.24|718.44|721.02|718.22|0
1655189110000|2022-06-14 06:45:10|721.02|718.22|721.02|718.22|721.02|718.22|721.02|718.22|0
1655189120000|2022-06-14 06:45:20|720.81|718.01|721.02|718.22|721.02|718.22|720.81|718.01|0
1655189130000|2022-06-14 06:45:30|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1655189140000|2022-06-14 06:45:40|720.59|717.79|720.59|717.79|720.59|717.79|720.59|717.79|0
1655189150000|2022-06-14 06:45:50|720.81|718.01|721.02|718.22|721.02|718.22|720.81|718.01|0
1655189160000|2022-06-14 06:46:00|721.24|718.44|721.02|718.22|721.24|718.44|721.02|718.22|0
1655189170000|2022-06-14 06:46:10|720.81|718.01|721.02|718.22|721.02|718.22|720.81|718.01|0
1655189180000|2022-06-14 06:46:20|720.81|718.01|721.24|718.44|721.24|718.44|720.81|718.01|0
1655189190000|2022-06-14 06:46:30|721.02|718.22|721.02|718.22|721.02|718.22|721.02|718.22|0
1655189200000|2022-06-14 06:46:40|720.81|718.01|720.59|717.79|720.92|718.12|720.59|717.79|0
1655189210000|2022-06-14 06:46:50|720.37|717.57|720.37|717.57|720.49|717.69|720.37|717.57|0
1655189220000|2022-06-14 06:47:00|720.16|717.36|719.73|716.93|720.37|717.57|719.73|716.93|0
1655189230000|2022-06-14 06:47:10|719.94|717.14|719.94|717.14|719.94|717.14|719.73|716.93|0
1655189250000|2022-06-14 06:47:30|719.51|716.71|719.51|716.71|719.51|716.71|719.51|716.71|0
1655189260000|2022-06-14 06:47:40|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1655189270000|2022-06-14 06:47:50|718.98|716.18|718.98|716.18|719.3|716.5|718.98|716.18|0
1655189280000|2022-06-14 06:48:00|719.08|716.28|718.86|716.06|719.08|716.28|718.86|716.06|0
1655189290000|2022-06-14 06:48:10|719.08|716.28|719.94|717.14|719.94|717.14|719.08|716.28|0
1655189300000|2022-06-14 06:48:20|718.86|716.06|718.86|716.06|719.08|716.28|718.86|716.06|0
1655189310000|2022-06-14 06:48:30|719.08|716.28|719.3|716.5|719.3|716.5|718.86|716.06|0
1655189320000|2022-06-14 06:48:40|719.51|716.71|719.41|716.61|719.73|716.93|719.41|716.61|0
1655189330000|2022-06-14 06:48:50|719.19|716.39|719.3|716.5|719.3|716.5|719.08|716.28|0
1655189340000|2022-06-14 06:49:00|719.08|716.28|719.3|716.5|719.3|716.5|719.08|716.28|0
1655189350000|2022-06-14 06:49:10|719.51|716.71|719.73|716.93|719.73|716.93|719.51|716.71|0
1655189360000|2022-06-14 06:49:20|719.84|717.04|719.08|716.28|719.94|717.14|719.08|716.28|0
1655189370000|2022-06-14 06:49:30|719.3|716.5|718.65|715.85|719.3|716.5|718.65|715.85|0
1655189380000|2022-06-14 06:49:40|718.43|715.63|718.22|715.42|718.43|715.63|718.22|715.42|0
1655189390000|2022-06-14 06:49:50|718.11|715.31|718|715.2|718.11|715.31|718|715.2|0
1655189400000|2022-06-14 06:50:00|718.43|715.63|719.08|716.28|719.08|716.28|718.43|715.63|0
1655189410000|2022-06-14 06:50:10|718.98|716.18|718.86|716.06|719.08|716.28|718.65|715.85|0
1655189420000|2022-06-14 06:50:20|718.65|715.85|718.86|716.06|718.86|716.06|718.65|715.85|0
1655189430000|2022-06-14 06:50:30|718.76|715.96|718.86|716.06|718.86|716.06|718.76|715.96|0
1655189440000|2022-06-14 06:50:40|718.76|715.96|718.86|716.06|718.86|716.06|718.76|715.96|0
1655189450000|2022-06-14 06:50:50|718.76|715.96|718.86|716.06|718.86|716.06|718.76|715.96|0
1655189470000|2022-06-14 06:51:10|718.98|716.18|718.65|715.85|719.08|716.28|718.65|715.85|0
1655189480000|2022-06-14 06:51:20|718.76|715.96|718.86|716.06|718.86|716.06|718.76|715.96|0
1655189490000|2022-06-14 06:51:30|719.08|716.28|719.51|716.71|719.51|716.71|719.08|716.28|0
1655189500000|2022-06-14 06:51:40|719.94|717.14|719.94|717.14|720.05|717.25|719.94|717.14|0
1655189510000|2022-06-14 06:51:50|720.16|717.36|719.94|717.14|720.16|717.36|719.94|717.14|0
1655189520000|2022-06-14 06:52:00|719.84|717.04|719.84|717.04|719.84|717.04|719.84|717.04|0
1655189530000|2022-06-14 06:52:10|720.16|717.36|720.05|717.25|720.16|717.36|719.94|717.14|0
1655189540000|2022-06-14 06:52:20|719.73|716.93|719.3|716.5|719.73|716.93|719.08|716.28|0
1655189550000|2022-06-14 06:52:30|719.51|716.71|719.41|716.61|719.51|716.71|719.41|716.61|0
1655189560000|2022-06-14 06:52:40|719.51|716.71|719.3|716.5|719.51|716.71|719.3|716.5|0
1655189570000|2022-06-14 06:52:50|719.51|716.71|719.3|716.5|719.51|716.71|719.3|716.5|0
1655189580000|2022-06-14 06:53:00|719.51|716.71|719.41|716.61|719.51|716.71|719.41|716.61|0
1655189590000|2022-06-14 06:53:10|719.29|716.49|719.29|716.49|719.29|716.49|719.29|716.49|0
1655189600000|2022-06-14 06:53:20|719.51|716.71|719.51|716.71|719.51|716.71|719.51|716.71|0
1655189610000|2022-06-14 06:53:30|719.73|716.93|719.62|716.82|719.73|716.93|719.62|716.82|0
1655189620000|2022-06-14 06:53:40|719.73|716.93|719.51|716.71|719.73|716.93|719.51|716.71|0
1655189630000|2022-06-14 06:53:50|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1655189640000|2022-06-14 06:54:00|719.51|716.71|719.73|716.93|719.73|716.93|719.51|716.71|0
1655189650000|2022-06-14 06:54:10|719.51|716.71|719.51|716.71|719.51|716.71|719.51|716.71|0
1655189660000|2022-06-14 06:54:20|719.29|716.49|719.41|716.61|719.41|716.61|719.29|716.49|0
1655189670000|2022-06-14 06:54:30|719.51|716.71|719.29|716.49|719.73|716.93|719.29|716.49|0
1655189680000|2022-06-14 06:54:40|719.51|716.71|719.51|716.71|719.62|716.82|719.51|716.71|0
1655189690000|2022-06-14 06:54:50|719.62|716.82|719.73|716.93|719.73|716.93|719.51|716.71|0
1655189700000|2022-06-14 06:55:00|719.94|717.14|720.27|717.47|720.59|717.79|719.94|717.14|0
1655189710000|2022-06-14 06:55:10|720.37|717.57|720.37|717.57|720.37|717.57|720.37|717.57|0
1655189720000|2022-06-14 06:55:20|720.59|717.79|721.13|718.33|721.13|718.33|720.59|717.79|0
1655189730000|2022-06-14 06:55:30|721.24|718.44|720.92|718.12|721.45|718.65|720.92|718.12|0
1655189740000|2022-06-14 06:55:40|720.8|718|721.45|718.65|721.45|718.65|720.8|718|0
1655189750000|2022-06-14 06:55:50|721.56|718.76|721.02|718.22|721.56|718.76|721.02|718.22|0
1655189760000|2022-06-14 06:56:00|721.13|718.33|721.13|718.33|721.45|718.65|721.02|718.22|0
1655189770000|2022-06-14 06:56:10|721.02|718.22|720.37|717.57|721.02|718.22|720.37|717.57|0
1655189780000|2022-06-14 06:56:20|720.16|717.36|720.37|717.57|720.37|717.57|720.16|717.36|0
1655189790000|2022-06-14 06:56:30|720.59|717.79|720.16|717.36|720.59|717.79|720.16|717.36|0
1655189800000|2022-06-14 06:56:40|719.94|717.14|719.29|716.49|719.94|717.14|719.29|716.49|0
1655189810000|2022-06-14 06:56:50|719.08|716.28|719.51|716.71|719.51|716.71|719.08|716.28|0
1655189820000|2022-06-14 06:57:00|719.41|716.61|719.73|716.93|719.73|716.93|719.41|716.61|0
1655189830000|2022-06-14 06:57:10|719.94|717.14|719.94|717.14|719.94|717.14|719.94|717.14|0
1655189840000|2022-06-14 06:57:20|719.84|717.04|719.62|716.82|719.84|717.04|719.62|716.82|0
1655189850000|2022-06-14 06:57:30|719.73|716.93|719.73|716.93|719.73|716.93|719.73|716.93|0
1655189860000|2022-06-14 06:57:40|719.51|716.71|719.51|716.71|719.51|716.71|719.51|716.71|0
1655189870000|2022-06-14 06:57:50|719.73|716.93|719.94|717.14|720.05|717.25|719.73|716.93|0
1655189880000|2022-06-14 06:58:00|719.62|716.82|719.29|716.49|719.62|716.82|719.29|716.49|0
1655189890000|2022-06-14 06:58:10|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1655189900000|2022-06-14 06:58:20|719.19|716.39|720.16|717.36|720.16|717.36|719.19|716.39|0
1655189910000|2022-06-14 06:58:30|720.27|717.47|721.02|718.22|721.24|718.44|720.27|717.47|0
1655189920000|2022-06-14 06:58:40|721.13|718.33|721.45|718.65|721.67|718.87|721.13|718.33|0
1655189930000|2022-06-14 06:58:50|721.35|718.55|721.45|718.65|721.67|718.87|721.24|718.44|0
1655189940000|2022-06-14 06:59:00|721.02|718.22|721.02|718.22|721.02|718.22|720.8|718|0
1655189950000|2022-06-14 06:59:10|720.92|718.12|721.02|718.22|721.02|718.22|720.92|718.12|0
1655189960000|2022-06-14 06:59:20|721.45|718.65|721.56|718.76|721.56|718.76|721.45|718.65|0
1655189970000|2022-06-14 06:59:30|721.45|718.65|721.02|718.22|721.45|718.65|720.59|717.79|0
1655189980000|2022-06-14 06:59:40|721.13|718.33|720.8|718|721.13|718.33|720.8|718|0
1655189990000|2022-06-14 06:59:50|720.37|717.57|720.16|717.36|720.37|717.57|720.16|717.36|0
1655190000000|2022-06-14 07:00:00|721.45|718.65|722.53|719.73|722.53|719.73|721.45|718.65|0
1655190010000|2022-06-14 07:00:10|723.07|720.27|722.96|720.16|723.18|720.38|722.96|720.16|0
1655190020000|2022-06-14 07:00:20|721.99|719.19|722.53|719.73|722.53|719.73|721.99|719.19|0
1655190030000|2022-06-14 07:00:30|723.18|720.38|722.43|719.63|723.18|720.38|722.43|719.63|0
1655190040000|2022-06-14 07:00:40|721.88|719.08|722.1|719.3|722.21|719.41|721.78|718.98|0
1655190050000|2022-06-14 07:00:50|722.31|719.51|722.53|719.73|722.75|719.95|722.1|719.3|0
1655190060000|2022-06-14 07:01:00|723.18|720.38|722.31|719.51|723.18|720.38|722.31|719.51|0
1655190070000|2022-06-14 07:01:10|722.43|719.63|722.53|719.73|722.53|719.73|722.43|719.63|0
1655190080000|2022-06-14 07:01:20|722.31|719.51|722.75|719.95|722.75|719.95|722.21|719.41|0
1655190090000|2022-06-14 07:01:30|722.64|719.84|722.64|719.84|722.75|719.95|722.53|719.73|0
1655190100000|2022-06-14 07:01:40|722.31|719.51|722.31|719.51|722.53|719.73|722.31|719.51|0
1655190110000|2022-06-14 07:01:50|722.75|719.95|722.75|719.95|722.96|720.16|722.75|719.95|0
1655190120000|2022-06-14 07:02:00|722.53|719.73|721.88|719.08|722.53|719.73|721.88|719.08|0
1655190130000|2022-06-14 07:02:10|721.23|718.43|720.16|717.36|721.23|718.43|720.16|717.36|0
1655190140000|2022-06-14 07:02:20|720.05|717.25|720.59|717.79|720.59|717.79|720.05|717.25|0
1655190150000|2022-06-14 07:02:30|720.48|717.68|721.02|718.22|721.02|718.22|720.48|717.68|0
1655190160000|2022-06-14 07:02:40|720.8|718|720.7|717.9|720.8|718|720.7|717.9|0
1655190170000|2022-06-14 07:02:50|720.8|718|721.67|718.87|721.67|718.87|720.8|718|0
1655190180000|2022-06-14 07:03:00|721.56|718.76|721.67|718.87|721.78|718.98|721.45|718.65|0
1655190190000|2022-06-14 07:03:10|720.59|717.79|721.45|718.65|721.45|718.65|720.59|717.79|0
1655190200000|2022-06-14 07:03:20|721.35|718.55|721.13|718.33|721.35|718.55|721.02|718.22|0
1655190210000|2022-06-14 07:03:30|721.45|718.65|722.31|719.51|722.53|719.73|721.45|718.65|0
1655190220000|2022-06-14 07:03:40|722.53|719.73|721.45|718.65|722.53|719.73|721.45|718.65|0
1655190230000|2022-06-14 07:03:50|721.67|718.87|722.1|719.3|722.31|719.51|721.67|718.87|0
1655190240000|2022-06-14 07:04:00|722.31|719.51|722.43|719.63|722.75|719.95|722.31|719.51|0
1655190250000|2022-06-14 07:04:10|722.53|719.73|721.88|719.08|722.53|719.73|721.88|719.08|0
1655190260000|2022-06-14 07:04:20|721.67|718.87|720.8|718|721.67|718.87|720.8|718|0
1655190270000|2022-06-14 07:04:30|720.59|717.79|721.02|718.22|721.02|718.22|720.59|717.79|0
1655190280000|2022-06-14 07:04:40|721.23|718.43|722.21|719.41|722.31|719.51|721.02|718.22|0
1655190290000|2022-06-14 07:04:50|722.31|719.51|722.43|719.63|722.64|719.84|722.31|719.51|0
1655190300000|2022-06-14 07:05:00|721.9|719.5|722.54|720.14|722.54|720.14|721.9|719.5|0
1655190310000|2022-06-14 07:05:10|722.44|720.04|722.23|719.83|722.44|720.04|722.23|719.83|0
1655190320000|2022-06-14 07:05:20|722.98|720.58|722.01|719.61|722.98|720.58|721.68|719.28|0
1655190330000|2022-06-14 07:05:30|721.79|719.39|722.01|719.61|722.11|719.71|721.79|719.39|0
1655190340000|2022-06-14 07:05:40|721.68|719.28|721.9|719.5|721.9|719.5|721.47|719.07|0
1655190350000|2022-06-14 07:05:50|721.47|719.07|720.17|717.77|721.47|719.07|720.17|717.77|0
1655190360000|2022-06-14 07:06:00|719.95|717.55|719.95|717.55|721.03|718.63|719.95|717.55|0
1655190370000|2022-06-14 07:06:10|720.39|717.99|720.93|718.53|720.93|718.53|720.39|717.99|0
1655190380000|2022-06-14 07:06:20|720.82|718.42|720.28|717.88|720.82|718.42|720.28|717.88|0
1655190390000|2022-06-14 07:06:30|719.52|717.12|719.09|716.69|719.52|717.12|718.88|716.48|0
1655190400000|2022-06-14 07:06:40|719.31|716.91|719.95|717.55|719.95|717.55|719.31|716.91|0
1655190410000|2022-06-14 07:06:50|719.52|717.12|720.39|717.99|720.39|717.99|719.31|716.91|0
1655190420000|2022-06-14 07:07:00|720.17|717.77|719.31|716.91|720.17|717.77|719.2|716.8|0
1655190430000|2022-06-14 07:07:10|719.2|716.8|719.95|717.55|719.95|717.55|719.2|716.8|0
1655190440000|2022-06-14 07:07:20|720.39|717.99|720.6|718.2|720.6|718.2|720.39|717.99|0
1655190450000|2022-06-14 07:07:30|720.39|717.99|720.93|718.53|721.25|718.85|720.39|717.99|0
1655190460000|2022-06-14 07:07:40|720.82|718.42|720.82|718.42|720.82|718.42|720.6|718.2|0
1655190470000|2022-06-14 07:07:50|721.03|718.63|723.19|720.79|723.19|720.79|721.03|718.63|0
1655190480000|2022-06-14 07:08:00|724.06|721.66|724.06|721.66|724.06|721.66|723.95|721.55|0
1655190490000|2022-06-14 07:08:10|724.92|722.52|724.92|722.52|725.14|722.74|724.92|722.52|0
1655190500000|2022-06-14 07:08:20|725.14|722.74|725.57|723.17|725.57|723.17|725.14|722.74|0
1655190510000|2022-06-14 07:08:30|725.14|722.74|725.14|722.74|725.14|722.74|724.49|722.09|0
1655190520000|2022-06-14 07:08:40|724.92|722.52|724.06|721.66|724.92|722.52|724.06|721.66|0
1655190530000|2022-06-14 07:08:50|724.49|722.09|723.84|721.44|724.49|722.09|723.84|721.44|0
1655190540000|2022-06-14 07:09:00|723.62|721.22|724.39|721.99|724.71|722.31|723.62|721.22|0
1655190550000|2022-06-14 07:09:10|724.71|722.31|725.35|722.95|725.35|722.95|724.71|722.31|0
1655190560000|2022-06-14 07:09:20|724.92|722.52|724.17|721.77|724.92|722.52|724.17|721.77|0
1655190570000|2022-06-14 07:09:30|723.84|721.44|724.71|722.31|724.71|722.31|723.84|721.44|0
1655190580000|2022-06-14 07:09:40|724.92|722.52|725.35|722.95|725.35|722.95|724.71|722.31|0
1655190590000|2022-06-14 07:09:50|725.14|722.74|724.71|722.31|725.14|722.74|724.71|722.31|0
1655190600000|2022-06-14 07:10:00|725.14|722.74|724.82|722.42|726|723.6|724.71|722.31|0
1655190610000|2022-06-14 07:10:10|724.71|722.31|724.82|722.42|724.82|722.42|724.27|721.87|0
1655190620000|2022-06-14 07:10:20|724.92|722.52|723.84|721.44|724.92|722.52|723.84|721.44|0
1655190630000|2022-06-14 07:10:30|723.41|721.01|724.06|721.66|724.06|721.66|723.41|721.01|0
1655190640000|2022-06-14 07:10:40|724.92|722.52|724.49|722.09|725.14|722.74|724.49|722.09|0
1655190650000|2022-06-14 07:10:50|724.82|722.42|725.57|723.17|725.57|723.17|724.7|722.3|0
1655190660000|2022-06-14 07:11:00|726.76|724.36|727.52|725.12|727.52|725.12|726.76|724.36|0
1655190670000|2022-06-14 07:11:10|727.95|725.55|726.87|724.47|727.95|725.55|726.65|724.25|0
1655190680000|2022-06-14 07:11:20|726.65|724.25|726.65|724.25|726.87|724.47|726.65|724.25|0
1655190690000|2022-06-14 07:11:30|725.79|723.39|725.57|723.17|725.79|723.39|725.57|723.17|0
1655190700000|2022-06-14 07:11:40|726|723.6|726.65|724.25|726.65|724.25|726|723.6|0
1655190710000|2022-06-14 07:11:50|726.87|724.47|726.44|724.04|726.87|724.47|726.44|724.04|0
1655190720000|2022-06-14 07:12:00|725.57|723.17|725.79|723.39|725.79|723.39|725.57|723.17|0
1655190730000|2022-06-14 07:12:10|726|723.6|726.22|723.82|726.22|723.82|725.79|723.39|0
1655190740000|2022-06-14 07:12:20|726.65|724.25|727.73|725.33|727.73|725.33|726.65|724.25|0
1655190750000|2022-06-14 07:12:30|727.95|725.55|728.17|725.77|728.17|725.77|727.73|725.33|0
1655190760000|2022-06-14 07:12:40|728.82|726.42|728.6|726.2|728.93|726.53|728.28|725.88|0
1655190770000|2022-06-14 07:12:50|727.73|725.33|728.38|725.98|728.38|725.98|727.73|725.33|0
1655190780000|2022-06-14 07:13:00|728.17|725.77|728.6|726.2|728.6|726.2|728.17|725.77|0
1655190790000|2022-06-14 07:13:10|728.82|726.42|728.38|725.98|728.82|726.42|728.38|725.98|0
1655190800000|2022-06-14 07:13:20|728.17|725.77|727.63|725.23|728.17|725.77|727.41|725.01|0
1655190810000|2022-06-14 07:13:30|727.41|725.01|727.3|724.9|727.41|725.01|726.87|724.47|0
1655190820000|2022-06-14 07:13:40|727.52|725.12|726.87|724.47|727.52|725.12|726.76|724.36|0
1655190830000|2022-06-14 07:13:50|727.63|725.23|727.52|725.12|727.63|725.23|727.52|725.12|0
1655190840000|2022-06-14 07:14:00|727.63|725.23|728.38|725.98|728.38|725.98|727.63|725.23|0
1655190850000|2022-06-14 07:14:10|727.95|725.55|728.6|726.2|728.6|726.2|727.73|725.33|0
1655190860000|2022-06-14 07:14:20|727.95|725.55|728.6|726.2|728.6|726.2|727.95|725.55|0
1655190870000|2022-06-14 07:14:30|728.38|725.98|728.6|726.2|728.6|726.2|728.06|725.66|0
1655190880000|2022-06-14 07:14:40|728.71|726.31|729.25|726.85|729.25|726.85|728.6|726.2|0
1655190890000|2022-06-14 07:14:50|729.03|726.63|728.82|726.42|729.03|726.63|728.82|726.42|0
1655190900000|2022-06-14 07:15:00|728.38|725.98|728.38|725.98|729.03|726.63|728.38|725.98|0
1655190910000|2022-06-14 07:15:10|728.6|726.2|728.82|726.42|728.93|726.53|728.6|726.2|0
1655190920000|2022-06-14 07:15:20|728.6|726.2|727.73|725.33|728.6|726.2|727.73|725.33|0
1655190930000|2022-06-14 07:15:30|726.87|724.47|727.3|724.9|727.3|724.9|726.65|724.25|0
1655190940000|2022-06-14 07:15:40|727.2|724.8|727.08|724.68|727.2|724.8|726.87|724.47|0
1655190950000|2022-06-14 07:15:50|727.41|725.01|728.38|725.98|728.38|725.98|727.41|725.01|0
1655190960000|2022-06-14 07:16:00|727.95|725.55|728.6|726.2|728.6|726.2|727.95|725.55|0
1655190970000|2022-06-14 07:16:10|728.93|726.53|729.47|727.07|729.47|727.07|728.93|726.53|0
1655190980000|2022-06-14 07:16:20|729.68|727.28|729.03|726.63|729.68|727.28|729.03|726.63|0
1655190990000|2022-06-14 07:16:30|728.6|726.2|728.6|726.2|728.6|726.2|728.5|726.1|0
1655191000000|2022-06-14 07:16:40|728.28|725.88|728.5|726.1|729.03|726.63|728.28|725.88|0
1655191010000|2022-06-14 07:16:50|729.03|726.63|729.47|727.07|729.47|727.07|729.03|726.63|0
1655191020000|2022-06-14 07:17:00|729.68|727.28|729.47|727.07|729.9|727.5|729.47|727.07|0
1655191030000|2022-06-14 07:17:10|729.25|726.85|729.47|727.07|729.47|727.07|729.25|726.85|0
1655191040000|2022-06-14 07:17:20|729.58|727.18|730.45|728.05|730.45|728.05|729.47|727.07|0
1655191050000|2022-06-14 07:17:30|730.33|727.93|729.68|727.28|730.55|728.15|729.68|727.28|0
1655191060000|2022-06-14 07:17:40|729.47|727.07|730.99|728.59|730.99|728.59|729.47|727.07|0
1655191070000|2022-06-14 07:17:50|731.2|728.8|731.53|729.13|731.53|729.13|730.99|728.59|0
1655191080000|2022-06-14 07:18:00|731.42|729.02|731.42|729.02|731.42|729.02|731.2|728.8|0
1655191090000|2022-06-14 07:18:10|731.1|728.7|729.36|726.96|731.2|728.8|729.36|726.96|0
1655191100000|2022-06-14 07:18:20|729.9|727.5|729.68|727.28|729.9|727.5|729.58|727.18|0
1655191110000|2022-06-14 07:18:30|728.6|726.2|728.6|726.2|728.6|726.2|728.5|726.1|0
1655191120000|2022-06-14 07:18:40|728.38|725.98|728.6|726.2|728.6|726.2|728.38|725.98|0
1655191130000|2022-06-14 07:18:50|729.25|726.85|729.03|726.63|729.25|726.85|729.03|726.63|0
1655191140000|2022-06-14 07:19:00|729.25|726.85|729.47|727.07|729.47|727.07|729.25|726.85|0
1655191150000|2022-06-14 07:19:10|729.58|727.18|730.55|728.15|730.55|728.15|729.58|727.18|0
1655191160000|2022-06-14 07:19:20|730.45|728.05|730.77|728.37|730.98|728.58|730.45|728.05|0
1655191170000|2022-06-14 07:19:30|729.9|727.5|729.36|726.96|729.9|727.5|729.36|726.96|0
1655191180000|2022-06-14 07:19:40|729.25|726.85|729.15|726.75|729.47|727.07|729.03|726.63|0
1655191190000|2022-06-14 07:19:50|729.03|726.63|728.6|726.2|729.03|726.63|728.6|726.2|0
1655191200000|2022-06-14 07:20:00|728.17|725.77|728.5|726.1|729.9|727.5|728.17|725.77|0
1655191210000|2022-06-14 07:20:10|728.38|725.98|728.28|725.88|728.5|726.1|728.28|725.88|0
1655191220000|2022-06-14 07:20:20|728.82|726.42|729.68|727.28|729.68|727.28|728.82|726.42|0
1655191230000|2022-06-14 07:20:30|729.47|727.07|729.8|727.4|729.8|727.4|729.47|727.07|0
1655191240000|2022-06-14 07:20:40|729.68|727.28|730.77|728.37|730.77|728.37|729.68|727.28|0
1655191250000|2022-06-14 07:20:50|731.1|728.7|731.1|728.7|731.2|728.8|730.98|728.58|0
1655191260000|2022-06-14 07:21:00|731.42|729.02|730.66|728.26|731.42|729.02|730.66|728.26|0
1655191270000|2022-06-14 07:21:10|731.2|728.8|731.42|729.02|731.64|729.24|731.2|728.8|0
1655191280000|2022-06-14 07:21:20|730.98|728.58|730.12|727.72|730.98|728.58|730.12|727.72|0
1655191290000|2022-06-14 07:21:30|729.9|727.5|731.42|729.02|731.42|729.02|729.9|727.5|0
1655191300000|2022-06-14 07:21:40|731.64|729.24|732.83|730.43|732.94|730.54|731.64|729.24|0
1655191310000|2022-06-14 07:21:50|732.72|730.32|732.72|730.32|732.94|730.54|732.72|730.32|0
1655191320000|2022-06-14 07:22:00|733.16|730.76|732.72|730.32|733.16|730.76|732.72|730.32|0
1655191330000|2022-06-14 07:22:10|732.29|729.89|733.16|730.76|733.16|730.76|732.29|729.89|0
1655191340000|2022-06-14 07:22:20|732.72|730.32|732.94|730.54|732.94|730.54|732.72|730.32|0
1655191350000|2022-06-14 07:22:30|732.18|729.78|732.5|730.1|732.5|730.1|732.07|729.67|0
1655191360000|2022-06-14 07:22:40|732.18|729.78|732.5|730.1|732.72|730.32|732.18|729.78|0
1655191370000|2022-06-14 07:22:50|733.08|730.68|733.08|730.68|733.08|730.68|733.08|730.68|0
1655191380000|2022-06-14 07:23:00|733.3|730.9|732.43|730.03|733.52|731.12|732.43|730.03|0
1655191390000|2022-06-14 07:23:10|732.22|729.82|732|729.6|732.22|729.82|732|729.6|0
1655191400000|2022-06-14 07:23:20|732.33|729.93|731.57|729.17|732.33|729.93|731.57|729.17|0
1655191410000|2022-06-14 07:23:30|732|729.6|732.22|729.82|732.22|729.82|731.78|729.38|0
1655191420000|2022-06-14 07:23:40|732.11|729.71|733.73|731.33|733.73|731.33|732.11|729.71|0
1655191430000|2022-06-14 07:23:50|733.63|731.23|733.52|731.12|733.63|731.23|733.41|731.01|0
1655191440000|2022-06-14 07:24:00|733.73|731.33|733.52|731.12|733.95|731.55|733.41|731.01|0
1655191450000|2022-06-14 07:24:10|734.38|731.98|734.17|731.77|734.38|731.98|734.17|731.77|0
1655191460000|2022-06-14 07:24:20|734.28|731.88|733.73|731.33|734.28|731.88|733.52|731.12|0
1655191470000|2022-06-14 07:24:30|733.63|731.23|733.3|730.9|733.73|731.33|733.3|730.9|0
1655191480000|2022-06-14 07:24:40|733.95|731.55|732.68|730.28|734.17|731.77|732.68|730.28|0
1655191490000|2022-06-14 07:24:50|732.65|730.25|732.86|730.46|732.86|730.46|732|729.6|0
1655191500000|2022-06-14 07:25:00|733.08|730.68|732.65|730.25|733.63|731.23|732.65|730.25|0
1655191510000|2022-06-14 07:25:10|732.43|730.03|732.86|730.46|732.86|730.46|732.43|730.03|0
1655191520000|2022-06-14 07:25:20|733.41|731.01|733.3|730.9|733.41|731.01|733.3|730.9|0
1655191530000|2022-06-14 07:25:30|733.84|731.44|733.73|731.33|733.84|731.44|733.63|731.23|0
1655191540000|2022-06-14 07:25:40|733.95|731.55|734.71|732.31|734.71|732.31|733.95|731.55|0
1655191550000|2022-06-14 07:25:50|735.03|732.63|735.03|732.63|735.14|732.74|735.03|732.63|0
1655191560000|2022-06-14 07:26:00|735.25|732.85|735.68|733.28|735.68|733.28|735.25|732.85|0
1655191570000|2022-06-14 07:26:10|735.46|733.06|735.46|733.06|735.68|733.28|735.46|733.06|0
1655191580000|2022-06-14 07:26:20|735.68|733.28|735.36|732.96|735.68|733.28|735.36|732.96|0
1655191590000|2022-06-14 07:26:30|735.46|733.06|736.88|734.48|736.88|734.48|735.46|733.06|0
1655191600000|2022-06-14 07:26:40|736.76|734.36|736.76|734.36|736.98|734.58|736.76|734.36|0
1655191610000|2022-06-14 07:26:50|736.55|734.15|737.2|734.8|737.2|734.8|736.55|734.15|0
1655191620000|2022-06-14 07:27:00|737.42|735.02|736.98|734.58|737.63|735.23|736.98|734.58|0
1655191630000|2022-06-14 07:27:10|737.2|734.8|737.09|734.69|737.63|735.23|737.09|734.69|0
1655191640000|2022-06-14 07:27:20|736.98|734.58|737.2|734.8|737.2|734.8|736.55|734.15|0
1655191650000|2022-06-14 07:27:30|736.98|734.58|737.63|735.23|737.63|735.23|736.98|734.58|0
1655191660000|2022-06-14 07:27:40|737.42|735.02|737.2|734.8|737.42|735.02|736.98|734.58|0
1655191670000|2022-06-14 07:27:50|737.63|735.23|737.63|735.23|737.63|735.23|736.76|734.36|0
1655191680000|2022-06-14 07:28:00|737.2|734.8|737.85|735.45|738.5|736.1|737.2|734.8|0
1655191690000|2022-06-14 07:28:10|737.63|735.23|737.2|734.8|737.63|735.23|737.2|734.8|0
1655191700000|2022-06-14 07:28:20|736.76|734.36|736.76|734.36|736.76|734.36|736.76|734.36|0
1655191710000|2022-06-14 07:28:30|736.66|734.26|736.66|734.26|736.88|734.48|736.55|734.15|0
1655191720000|2022-06-14 07:28:40|737.09|734.69|737.09|734.69|737.42|735.02|736.98|734.58|0
1655191730000|2022-06-14 07:28:50|736.98|734.58|737.2|734.8|737.31|734.91|736.98|734.58|0
1655191740000|2022-06-14 07:29:00|737.42|735.02|737.53|735.13|737.53|735.13|737.2|734.8|0
1655191750000|2022-06-14 07:29:10|737.63|735.23|736.11|733.71|737.63|735.23|736.11|733.71|0
1655191760000|2022-06-14 07:29:20|735.9|733.5|736.76|734.36|736.76|734.36|735.9|733.5|0
1655191770000|2022-06-14 07:29:30|736.55|734.15|735.9|733.5|736.55|734.15|735.9|733.5|0
1655191780000|2022-06-14 07:29:40|736.11|733.71|735.68|733.28|736.11|733.71|735.25|732.85|0
1655191790000|2022-06-14 07:29:50|735.25|732.85|735.46|733.06|735.46|733.06|734.93|732.53|0
1655191800000|2022-06-14 07:30:00|735.68|733.28|736.33|733.93|736.33|733.93|735.68|733.28|0
1655191810000|2022-06-14 07:30:10|736.55|734.15|737.2|734.8|737.2|734.8|736.55|734.15|0
1655191820000|2022-06-14 07:30:20|737.41|735.01|736.98|734.58|737.41|735.01|736.98|734.58|0
1655191830000|2022-06-14 07:30:30|737.41|735.01|737.41|735.01|737.41|735.01|737.41|735.01|0
1655191840000|2022-06-14 07:30:40|737.63|735.23|737.63|735.23|737.63|735.23|737.53|735.13|0
1655191850000|2022-06-14 07:30:50|737.74|735.34|737.85|735.45|738.07|735.67|737.74|735.34|0
1655191860000|2022-06-14 07:31:00|738.28|735.88|738.07|735.67|738.28|735.88|738.07|735.67|0
1655191870000|2022-06-14 07:31:10|738.61|736.21|738.5|736.1|738.72|736.32|738.5|736.1|0
1655191880000|2022-06-14 07:31:20|738.93|736.53|738.83|736.43|738.93|736.53|738.61|736.21|0
1655191890000|2022-06-14 07:31:30|738.93|736.53|737.63|735.23|739.37|736.97|737.63|735.23|0
1655191900000|2022-06-14 07:31:40|736.11|733.71|735.58|733.18|736.33|733.93|735.46|733.06|0
1655191910000|2022-06-14 07:31:50|735.79|733.39|735.03|732.63|736.01|733.61|734.81|732.41|0
1655191920000|2022-06-14 07:32:00|735.25|732.85|734.49|732.09|735.46|733.06|734.49|732.09|0
1655191930000|2022-06-14 07:32:10|734.6|732.2|734.81|732.41|734.81|732.41|734.38|731.98|0
1655191940000|2022-06-14 07:32:20|734.06|731.66|733.95|731.55|734.16|731.76|733.95|731.55|0
1655191950000|2022-06-14 07:32:30|733.41|731.01|734.6|732.2|734.6|732.2|733.41|731.01|0
1655191960000|2022-06-14 07:32:40|733.95|731.55|733.62|731.22|733.95|731.55|733.51|731.11|0
1655191970000|2022-06-14 07:32:50|733.51|731.11|733.51|731.11|733.51|731.11|733.3|730.9|0
1655191980000|2022-06-14 07:33:00|733.41|731.01|732.65|730.25|733.41|731.01|732.65|730.25|0
1655191990000|2022-06-14 07:33:10|732.54|730.14|734.06|731.66|734.06|731.66|732.54|730.14|0
1655192000000|2022-06-14 07:33:20|733.73|731.33|732.65|730.25|733.73|731.33|732.65|730.25|0
1655192010000|2022-06-14 07:33:30|733.08|730.68|732.33|729.93|733.08|730.68|732.21|729.81|0
1655192020000|2022-06-14 07:33:40|732.43|730.03|732.43|730.03|732.43|730.03|732.33|729.93|0
1655192030000|2022-06-14 07:33:50|732.21|729.81|732.65|730.25|732.86|730.46|732.21|729.81|0
1655192040000|2022-06-14 07:34:00|733.08|730.68|731.56|729.16|733.08|730.68|731.56|729.16|0
1655192050000|2022-06-14 07:34:10|731.78|729.38|732.43|730.03|732.43|730.03|731.78|729.38|0
1655192060000|2022-06-14 07:34:20|732|729.6|731.56|729.16|732|729.6|731.56|729.16|0
1655192070000|2022-06-14 07:34:30|731.24|728.84|731.56|729.16|731.56|729.16|731.24|728.84|0
1655192080000|2022-06-14 07:34:40|732|729.6|730.91|728.51|732|729.6|730.91|728.51|0
1655192090000|2022-06-14 07:34:50|731.13|728.73|731.56|729.16|731.56|729.16|730.91|728.51|0
1655192100000|2022-06-14 07:35:00|731.78|729.38|730.91|728.51|732|729.6|730.91|728.51|0
1655192110000|2022-06-14 07:35:10|731.13|728.73|732.11|729.71|732.11|729.71|731.13|728.73|0
1655192120000|2022-06-14 07:35:20|732|729.6|732.86|730.46|732.86|730.46|732|729.6|0
1655192130000|2022-06-14 07:35:30|732.65|730.25|732.97|730.57|732.97|730.57|732.65|730.25|0
1655192140000|2022-06-14 07:35:40|732.65|730.25|732.21|729.81|732.65|730.25|732.21|729.81|0
1655192150000|2022-06-14 07:35:50|732|729.6|731.56|729.16|732|729.6|731.35|728.95|0
1655192160000|2022-06-14 07:36:00|731.35|728.95|732.43|730.03|732.43|730.03|731.35|728.95|0
1655192170000|2022-06-14 07:36:10|732.86|730.46|732.65|730.25|733.08|730.68|732.65|730.25|0
1655192180000|2022-06-14 07:36:20|732.54|730.14|732.54|730.14|732.54|730.14|732.21|729.81|0
1655192190000|2022-06-14 07:36:30|732.65|730.25|732.21|729.81|732.65|730.25|732.21|729.81|0
1655192200000|2022-06-14 07:36:40|732|729.6|732.65|730.25|732.65|730.25|732|729.6|0
1655192210000|2022-06-14 07:36:50|733.08|730.68|733.29|730.89|733.29|730.89|733.08|730.68|0
1655192220000|2022-06-14 07:37:00|732.65|730.25|733.08|730.68|733.08|730.68|732.65|730.25|0
1655192230000|2022-06-14 07:37:10|732.86|730.46|733.19|730.79|733.19|730.79|732.86|730.46|0
1655192240000|2022-06-14 07:37:20|733.29|730.89|733.29|730.89|733.51|731.11|733.29|730.89|0
1655192250000|2022-06-14 07:37:30|733.41|731.01|733.51|731.11|733.51|731.11|733.41|731.01|0
1655192260000|2022-06-14 07:37:40|733.73|731.33|733.73|731.33|733.73|731.33|733.51|731.11|0
1655192270000|2022-06-14 07:37:50|733.51|731.11|734.38|731.98|734.38|731.98|733.51|731.11|0
1655192280000|2022-06-14 07:38:00|733.73|731.33|734.16|731.76|734.16|731.76|733.29|730.89|0
1655192290000|2022-06-14 07:38:10|733.94|731.54|733.51|731.11|733.94|731.54|733.51|731.11|0
1655192300000|2022-06-14 07:38:20|733.29|730.89|733.51|731.11|733.51|731.11|733.29|730.89|0
1655192310000|2022-06-14 07:38:30|733.29|730.89|733.29|730.89|733.41|731.01|733.29|730.89|0
1655192320000|2022-06-14 07:38:40|733.94|731.54|733.62|731.22|733.94|731.54|733.51|731.11|0
1655192330000|2022-06-14 07:38:50|733.29|730.89|733.51|731.11|733.73|731.33|733.29|730.89|0
1655192340000|2022-06-14 07:39:00|733.29|730.89|733.08|730.68|733.29|730.89|732.86|730.46|0
1655192350000|2022-06-14 07:39:10|732.86|730.46|733.08|730.68|733.19|730.79|732.86|730.46|0
1655192360000|2022-06-14 07:39:20|733.29|730.89|733.08|730.68|733.29|730.89|732.97|730.57|0
1655192370000|2022-06-14 07:39:30|732.97|730.57|733.51|731.11|733.62|731.22|732.97|730.57|0
1655192380000|2022-06-14 07:39:40|733.08|730.68|733.51|731.11|733.51|731.11|733.08|730.68|0
1655192390000|2022-06-14 07:39:50|733.08|730.68|732.86|730.46|733.08|730.68|732.86|730.46|0
1655192400000|2022-06-14 07:40:00|732.64|730.24|732|729.6|732.64|730.24|732|729.6|0
1655192410000|2022-06-14 07:40:10|732.64|730.24|732.64|730.24|732.86|730.46|732.43|730.03|0
1655192420000|2022-06-14 07:40:20|732.76|730.36|732.86|730.46|732.86|730.46|732.64|730.24|0
1655192430000|2022-06-14 07:40:30|732.64|730.24|731.35|728.95|732.64|730.24|731.35|728.95|0
1655192440000|2022-06-14 07:40:40|731.56|729.16|731.13|728.73|731.56|729.16|731.13|728.73|0
1655192450000|2022-06-14 07:40:50|730.91|728.51|730.91|728.51|731.35|728.95|730.91|728.51|0
1655192460000|2022-06-14 07:41:00|730.48|728.08|730.81|728.41|730.91|728.51|730.38|727.98|0
1655192470000|2022-06-14 07:41:10|730.7|728.3|730.7|728.3|730.7|728.3|730.7|728.3|0
1655192480000|2022-06-14 07:41:20|730.91|728.51|730.91|728.51|731.13|728.73|730.91|728.51|0
1655192490000|2022-06-14 07:41:30|730.7|728.3|730.48|728.08|730.7|728.3|730.48|728.08|0
1655192500000|2022-06-14 07:41:40|730.38|727.98|730.91|728.51|730.91|728.51|730.26|727.86|0
1655192510000|2022-06-14 07:41:50|730.7|728.3|730.7|728.3|730.7|728.3|730.7|728.3|0
1655192520000|2022-06-14 07:42:00|730.26|727.86|730.7|728.3|730.7|728.3|730.05|727.65|0
1655192530000|2022-06-14 07:42:10|730.48|728.08|730.26|727.86|730.7|728.3|730.26|727.86|0
1655192540000|2022-06-14 07:42:20|730.7|728.3|730.91|728.51|730.91|728.51|730.7|728.3|0
1655192550000|2022-06-14 07:42:30|731.13|728.73|730.91|728.51|731.35|728.95|730.91|728.51|0
1655192560000|2022-06-14 07:42:40|730.81|728.41|730.48|728.08|730.81|728.41|730.48|728.08|0
1655192570000|2022-06-14 07:42:50|730.38|727.98|729.83|727.43|730.38|727.98|729.83|727.43|0
1655192580000|2022-06-14 07:43:00|730.05|727.65|730.05|727.65|730.05|727.65|730.05|727.65|0
1655192590000|2022-06-14 07:43:10|729.94|727.54|729.62|727.22|729.94|727.54|729.62|727.22|0
1655192600000|2022-06-14 07:43:20|729.83|727.43|729.83|727.43|729.83|727.43|729.83|727.43|0
1655192610000|2022-06-14 07:43:30|729.62|727.22|730.59|728.19|730.59|728.19|729.62|727.22|0
1655192620000|2022-06-14 07:43:40|730.26|727.86|730.59|728.19|730.7|728.3|730.26|727.86|0
1655192630000|2022-06-14 07:43:50|729.94|727.54|729.83|727.43|729.94|727.54|729.73|727.33|0
1655192640000|2022-06-14 07:44:00|729.51|727.11|729.4|727|729.51|727.11|729.4|727|0
1655192650000|2022-06-14 07:44:10|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655192660000|2022-06-14 07:44:20|727.89|725.49|728.1|725.7|728.1|725.7|727.89|725.49|0
1655192670000|2022-06-14 07:44:30|727.89|725.49|728.32|725.92|728.75|726.35|727.89|725.49|0
1655192680000|2022-06-14 07:44:40|728.22|725.82|727.89|725.49|728.22|725.82|727.89|725.49|0
1655192690000|2022-06-14 07:44:50|727.67|725.27|727.89|725.49|727.89|725.49|727.46|725.06|0
1655192700000|2022-06-14 07:45:00|727.67|725.27|728.32|725.92|728.32|725.92|727.67|725.27|0
1655192710000|2022-06-14 07:45:10|728.43|726.03|728.43|726.03|728.43|726.03|728.43|726.03|0
1655192720000|2022-06-14 07:45:20|727.89|725.49|727.67|725.27|727.89|725.49|727.67|725.27|0
1655192730000|2022-06-14 07:45:30|727.89|725.49|727.78|725.38|727.89|725.49|727.78|725.38|0
1655192740000|2022-06-14 07:45:40|728.1|725.7|727.67|725.27|728.1|725.7|727.67|725.27|0
1655192750000|2022-06-14 07:45:50|727.14|724.74|726.81|724.41|727.14|724.74|726.59|724.19|0
1655192760000|2022-06-14 07:46:00|726.38|723.98|726.59|724.19|726.59|724.19|726.38|723.98|0
1655192770000|2022-06-14 07:46:10|726.81|724.41|727.24|724.84|727.67|725.27|726.81|724.41|0
1655192780000|2022-06-14 07:46:20|726.59|724.19|726.59|724.19|726.59|724.19|726.59|724.19|0
1655192790000|2022-06-14 07:46:30|726.81|724.41|726.81|724.41|726.81|724.41|726.7|724.3|0
1655192800000|2022-06-14 07:46:40|726.59|724.19|727.02|724.62|727.02|724.62|726.59|724.19|0
1655192810000|2022-06-14 07:46:50|727.35|724.95|726.59|724.19|727.35|724.95|726.59|724.19|0
1655192820000|2022-06-14 07:47:00|726.38|723.98|725.73|723.33|726.38|723.98|725.51|723.11|0
1655192830000|2022-06-14 07:47:10|725.94|723.54|725.94|723.54|726.16|723.76|725.73|723.33|0
1655192840000|2022-06-14 07:47:20|726.16|723.76|725.94|723.54|726.16|723.76|725.94|723.54|0
1655192850000|2022-06-14 07:47:30|726.38|723.98|724.87|722.47|726.38|723.98|724.87|722.47|0
1655192860000|2022-06-14 07:47:40|724.98|722.58|724.44|722.04|725.08|722.68|724.44|722.04|0
1655192870000|2022-06-14 07:47:50|724.55|722.15|724.65|722.25|724.65|722.25|724.44|722.04|0
1655192880000|2022-06-14 07:48:00|724.87|722.47|724.44|722.04|725.08|722.68|724.44|722.04|0
1655192890000|2022-06-14 07:48:10|724.12|721.72|724.44|722.04|724.44|722.04|724.12|721.72|0
1655192900000|2022-06-14 07:48:20|724.65|722.25|725.3|722.9|725.3|722.9|724.65|722.25|0
1655192910000|2022-06-14 07:48:30|725.51|723.11|725.51|723.11|725.63|723.23|725.51|723.11|0
1655192920000|2022-06-14 07:48:40|725.73|723.33|725.51|723.11|725.73|723.33|725.51|723.11|0
1655192930000|2022-06-14 07:48:50|725.73|723.33|725.62|723.22|725.73|723.33|725.51|723.11|0
1655192940000|2022-06-14 07:49:00|725.51|723.11|725.51|723.11|725.73|723.33|725.41|723.01|0
1655192950000|2022-06-14 07:49:10|726.06|723.66|725.94|723.54|726.16|723.76|725.73|723.33|0
1655192960000|2022-06-14 07:49:20|725.73|723.33|725.3|722.9|725.73|723.33|725.3|722.9|0
1655192970000|2022-06-14 07:49:30|725.08|722.68|724.76|722.36|725.08|722.68|724.65|722.25|0
1655192980000|2022-06-14 07:49:40|724.87|722.47|725.51|723.11|725.51|723.11|724.87|722.47|0
1655192990000|2022-06-14 07:49:50|725.41|723.01|725.73|723.33|725.73|723.33|725.41|723.01|0
1655193000000|2022-06-14 07:50:00|725.94|723.54|725.94|723.54|725.94|723.54|725.73|723.33|0
1655193010000|2022-06-14 07:50:10|725.73|723.33|725.94|723.54|725.94|723.54|725.73|723.33|0
1655193020000|2022-06-14 07:50:20|726.27|723.87|725.94|723.54|726.38|723.98|725.94|723.54|0
1655193030000|2022-06-14 07:50:30|726.16|723.76|726.38|723.98|726.38|723.98|726.16|723.76|0
1655193040000|2022-06-14 07:50:40|726.59|724.19|725.73|723.33|726.59|724.19|725.73|723.33|0
1655193050000|2022-06-14 07:50:50|725.3|722.9|725.08|722.68|725.41|723.01|725.08|722.68|0
1655193060000|2022-06-14 07:51:00|724.87|722.47|724.43|722.03|725.41|723.01|724.43|722.03|0
1655193070000|2022-06-14 07:51:10|724.65|722.25|724.87|722.47|724.87|722.47|724.65|722.25|0
1655193080000|2022-06-14 07:51:20|725.08|722.68|725.3|722.9|725.3|722.9|725.08|722.68|0
1655193090000|2022-06-14 07:51:30|725.08|722.68|724.65|722.25|725.08|722.68|724.65|722.25|0
1655193100000|2022-06-14 07:51:40|724.22|721.82|724.76|722.36|724.76|722.36|724.22|721.82|0
1655193110000|2022-06-14 07:51:50|724.65|722.25|724.55|722.15|724.87|722.47|724.55|722.15|0
1655193120000|2022-06-14 07:52:00|724.65|722.25|724.65|722.25|725.08|722.68|724.65|722.25|0
1655193130000|2022-06-14 07:52:10|724.87|722.47|724.55|722.15|724.87|722.47|724.55|722.15|0
1655193140000|2022-06-14 07:52:20|724.65|722.25|724.33|721.93|724.87|722.47|724.22|721.82|0
1655193150000|2022-06-14 07:52:30|724.22|721.82|724.33|721.93|724.43|722.03|724.22|721.82|0
1655193160000|2022-06-14 07:52:40|724.22|721.82|723.79|721.39|724.22|721.82|723.79|721.39|0
1655193170000|2022-06-14 07:52:50|723.68|721.28|723.57|721.17|723.79|721.39|723.57|721.17|0
1655193180000|2022-06-14 07:53:00|724.22|721.82|723.14|720.74|724.22|721.82|723.14|720.74|0
1655193190000|2022-06-14 07:53:10|723.36|720.96|722.28|719.88|723.36|720.96|722.28|719.88|0
1655193200000|2022-06-14 07:53:20|722.5|720.1|723.36|720.96|723.36|720.96|722.39|719.99|0
1655193210000|2022-06-14 07:53:30|723.47|721.07|723.36|720.96|723.68|721.28|723.36|720.96|0
1655193220000|2022-06-14 07:53:40|723.57|721.17|723.79|721.39|723.79|721.39|723.57|721.17|0
1655193230000|2022-06-14 07:53:50|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655193240000|2022-06-14 07:54:00|723.9|721.5|724.65|722.25|724.65|722.25|723.9|721.5|0
1655193250000|2022-06-14 07:54:10|724.33|721.93|724.65|722.25|724.65|722.25|724.11|721.71|0
1655193260000|2022-06-14 07:54:20|724.76|722.36|724.43|722.03|724.76|722.36|724.43|722.03|0
1655193270000|2022-06-14 07:54:30|724.86|722.46|724.98|722.58|724.98|722.58|724.76|722.36|0
1655193280000|2022-06-14 07:54:40|725.08|722.68|724.43|722.03|725.51|723.11|724.43|722.03|0
1655193290000|2022-06-14 07:54:50|724.76|722.36|725.94|723.54|725.94|723.54|724.76|722.36|0
1655193300000|2022-06-14 07:55:00|726.16|723.76|726.16|723.76|726.16|723.76|726.16|723.76|0
1655193310000|2022-06-14 07:55:10|726.37|723.97|726.16|723.76|726.37|723.97|726.16|723.76|0
1655193320000|2022-06-14 07:55:20|726.27|723.87|727.45|725.05|727.45|725.05|726.27|723.87|0
1655193330000|2022-06-14 07:55:30|727.35|724.95|727.78|725.38|727.78|725.38|727.35|724.95|0
1655193340000|2022-06-14 07:55:40|727.88|725.48|728|725.6|728.21|725.81|727.88|725.48|0
1655193350000|2022-06-14 07:55:50|728.1|725.7|728.64|726.24|728.64|726.24|728.1|725.7|0
1655193360000|2022-06-14 07:56:00|728.75|726.35|728.32|725.92|728.75|726.35|728.32|725.92|0
1655193370000|2022-06-14 07:56:10|728.53|726.13|729.51|727.11|729.51|727.11|728.53|726.13|0
1655193380000|2022-06-14 07:56:20|729.4|727|729.73|727.33|729.73|727.33|729.18|726.78|0
1655193390000|2022-06-14 07:56:30|730.05|727.65|730.05|727.65|730.81|728.41|730.05|727.65|0
1655193400000|2022-06-14 07:56:40|729.51|727.11|729.18|726.78|729.51|727.11|729.18|726.78|0
1655193410000|2022-06-14 07:56:50|729.51|727.11|729.4|727|729.61|727.21|729.18|726.78|0
1655193420000|2022-06-14 07:57:00|728.75|726.35|728.75|726.35|728.75|726.35|728.75|726.35|0
1655193430000|2022-06-14 07:57:10|728.64|726.24|729.4|727|729.4|727|728.64|726.24|0
1655193440000|2022-06-14 07:57:20|729.61|727.21|729.61|727.21|729.61|727.21|729.4|727|0
1655193450000|2022-06-14 07:57:30|729.83|727.43|728.86|726.46|729.83|727.43|728.86|726.46|0
1655193460000|2022-06-14 07:57:40|729.18|726.78|728.96|726.56|729.4|727|728.96|726.56|0
1655193470000|2022-06-14 07:57:50|728.86|726.46|728.96|726.56|728.96|726.56|728.75|726.35|0
1655193480000|2022-06-14 07:58:00|728.53|726.13|727.88|725.48|728.75|726.35|727.88|725.48|0
1655193490000|2022-06-14 07:58:10|727.35|724.95|727.52|725.12|728.06|725.66|727.24|724.84|0
1655193500000|2022-06-14 07:58:20|725.69|723.29|725.9|723.5|725.9|723.5|725.69|723.29|0
1655193510000|2022-06-14 07:58:30|726.12|723.72|726.33|723.93|726.33|723.93|726.12|723.72|0
1655193520000|2022-06-14 07:58:40|725.9|723.5|725.47|723.07|725.9|723.5|725.25|722.85|0
1655193530000|2022-06-14 07:58:50|725.69|723.29|725.69|723.29|725.9|723.5|725.69|723.29|0
1655193540000|2022-06-14 07:59:00|725.15|722.75|725.15|722.75|725.25|722.85|725.15|722.75|0
1655193550000|2022-06-14 07:59:10|724.82|722.42|725.04|722.64|725.04|722.64|724.6|722.2|0
1655193560000|2022-06-14 07:59:20|725.15|722.75|725.15|722.75|725.15|722.75|725.15|722.75|0
1655193570000|2022-06-14 07:59:30|725.04|722.64|726.33|723.93|726.33|723.93|725.04|722.64|0
1655193580000|2022-06-14 07:59:40|726.55|724.15|726.77|724.37|726.98|724.58|726.55|724.15|0
1655193590000|2022-06-14 07:59:50|726.55|724.15|726.93|724.53|727.25|724.85|726.55|724.15|0
1655193600000|2022-06-14 08:00:00|727.79|725.39|727.36|724.96|727.79|725.39|727.25|724.85|0
1655193610000|2022-06-14 08:00:10|726.49|724.09|726.28|723.88|726.49|724.09|726.28|723.88|0
1655193620000|2022-06-14 08:00:20|726.06|723.66|725.53|723.13|726.06|723.66|725.53|723.13|0
1655193630000|2022-06-14 08:00:30|725.41|723.01|725.85|723.45|725.85|723.45|725.41|723.01|0
1655193640000|2022-06-14 08:00:40|726.06|723.66|726.49|724.09|726.49|724.09|726.06|723.66|0
1655193650000|2022-06-14 08:00:50|726.28|723.88|726.17|723.77|726.49|724.09|726.17|723.77|0
1655193660000|2022-06-14 08:01:00|726.28|723.88|727.04|724.64|727.04|724.64|726.06|723.66|0
1655193670000|2022-06-14 08:01:10|728|725.6|728.22|725.82|728.22|725.82|728|725.6|0
1655193680000|2022-06-14 08:01:20|728.44|726.04|728.65|726.25|728.65|726.25|728|725.6|0
1655193690000|2022-06-14 08:01:30|727.9|725.5|728.22|725.82|728.22|725.82|727.9|725.5|0
1655193700000|2022-06-14 08:01:40|728.44|726.04|729.08|726.68|729.08|726.68|728.44|726.04|0
1655193710000|2022-06-14 08:01:50|728.98|726.58|729.95|727.55|729.95|727.55|728.98|726.58|0
1655193720000|2022-06-14 08:02:00|730.17|727.77|729.52|727.12|730.17|727.77|729.52|727.12|0
1655193730000|2022-06-14 08:02:10|729.73|727.33|730.17|727.77|730.17|727.77|729.73|727.33|0
1655193740000|2022-06-14 08:02:20|730.38|727.98|731.25|728.85|731.25|728.85|730.38|727.98|0
1655193750000|2022-06-14 08:02:30|731.03|728.63|731.25|728.85|731.25|728.85|731.03|728.63|0
1655193760000|2022-06-14 08:02:40|731.68|729.28|731.46|729.06|731.68|729.28|731.46|729.06|0
1655193770000|2022-06-14 08:02:50|731.9|729.5|732.33|729.93|732.33|729.93|731.9|729.5|0
1655193780000|2022-06-14 08:03:00|732.23|729.83|732.44|730.04|732.44|730.04|732.23|729.83|0
1655193790000|2022-06-14 08:03:10|732.55|730.15|732.55|730.15|732.55|730.15|732.55|730.15|0
1655193800000|2022-06-14 08:03:20|732.76|730.36|731.79|729.39|732.76|730.36|731.79|729.39|0
1655193810000|2022-06-14 08:03:30|731.9|729.5|733.2|730.8|733.2|730.8|731.58|729.18|0
1655193820000|2022-06-14 08:03:40|734.28|731.88|733.63|731.23|734.28|731.88|733.63|731.23|0
1655193830000|2022-06-14 08:03:50|732.33|729.93|732.11|729.71|732.55|730.15|732.11|729.71|0
1655193840000|2022-06-14 08:04:00|731.9|729.5|731.03|728.63|731.9|729.5|730.6|728.2|0
1655193850000|2022-06-14 08:04:10|730.6|728.2|729.95|727.55|730.6|728.2|729.95|727.55|0
1655193860000|2022-06-14 08:04:20|730.17|727.77|730.17|727.77|730.17|727.77|729.95|727.55|0
1655193870000|2022-06-14 08:04:30|729.63|727.23|730.17|727.77|730.38|727.98|729.63|727.23|0
1655193880000|2022-06-14 08:04:40|730.38|727.98|730.28|727.88|730.38|727.98|730.17|727.77|0
1655193890000|2022-06-14 08:04:50|730.49|728.09|730.49|728.09|730.49|728.09|730.17|727.77|0
1655193900000|2022-06-14 08:05:00|730.6|728.2|732.33|729.93|732.33|729.93|730.6|728.2|0
1655193910000|2022-06-14 08:05:10|732.66|730.26|731.9|729.5|732.66|730.26|731.68|729.28|0
1655193920000|2022-06-14 08:05:20|732.11|729.71|732.98|730.58|732.98|730.58|732.11|729.71|0
1655193930000|2022-06-14 08:05:30|732.87|730.47|732.44|730.04|732.98|730.58|732.44|730.04|0
1655193940000|2022-06-14 08:05:40|732.55|730.15|733.19|730.79|733.19|730.79|732.33|729.93|0
1655193950000|2022-06-14 08:05:50|733.41|731.01|733.41|731.01|733.52|731.12|733.41|731.01|0
1655193960000|2022-06-14 08:06:00|733.63|731.23|733.63|731.23|733.74|731.34|733.63|731.23|0
1655193970000|2022-06-14 08:06:10|733.41|731.01|732.76|730.36|733.41|731.01|732.55|730.15|0
1655193980000|2022-06-14 08:06:20|732.55|730.15|732.76|730.36|732.76|730.36|732.22|729.82|0
1655193990000|2022-06-14 08:06:30|732.87|730.47|734.17|731.77|734.28|731.88|732.87|730.47|0
1655194000000|2022-06-14 08:06:40|735.04|732.64|736.23|733.83|736.23|733.83|734.93|732.53|0
1655194010000|2022-06-14 08:06:50|736.01|733.61|735.58|733.18|736.01|733.61|735.36|732.96|0
1655194020000|2022-06-14 08:07:00|735.8|733.4|736.01|733.61|736.23|733.83|735.8|733.4|0
1655194030000|2022-06-14 08:07:10|735.36|732.96|735.8|733.4|735.8|733.4|734.82|732.42|0
1655194040000|2022-06-14 08:07:20|735.69|733.29|735.58|733.18|735.8|733.4|735.58|733.18|0
1655194050000|2022-06-14 08:07:30|734.93|732.53|735.58|733.18|735.8|733.4|734.93|732.53|0
1655194060000|2022-06-14 08:07:40|735.47|733.07|735.47|733.07|735.47|733.07|735.47|733.07|0
1655194070000|2022-06-14 08:07:50|735.58|733.18|735.14|732.74|735.69|733.29|734.93|732.53|0
1655194080000|2022-06-14 08:08:00|735.36|732.96|734.49|732.09|735.36|732.96|734.06|731.66|0
1655194090000|2022-06-14 08:08:10|734.61|732.21|735.14|732.74|735.14|732.74|734.61|732.21|0
1655194100000|2022-06-14 08:08:20|735.36|732.96|735.8|733.4|735.8|733.4|735.04|732.64|0
1655194110000|2022-06-14 08:08:30|735.69|733.29|735.14|732.74|735.69|733.29|735.14|732.74|0
1655194120000|2022-06-14 08:08:40|735.58|733.18|735.58|733.18|735.58|733.18|735.58|733.18|0
1655194130000|2022-06-14 08:08:50|735.47|733.07|734.71|732.31|735.58|733.18|734.71|732.31|0
1655194140000|2022-06-14 08:09:00|733.63|731.23|733.84|731.44|733.84|731.44|733.63|731.23|0
1655194150000|2022-06-14 08:09:10|734.28|731.88|734.93|732.53|734.93|732.53|734.28|731.88|0
1655194160000|2022-06-14 08:09:20|734.06|731.66|734.28|731.88|734.28|731.88|734.06|731.66|0
1655194170000|2022-06-14 08:09:30|734.49|732.09|733.63|731.23|734.49|732.09|733.63|731.23|0
1655194180000|2022-06-14 08:09:40|733.52|731.12|733.63|731.23|733.63|731.23|733.52|731.12|0
1655194190000|2022-06-14 08:09:50|734.17|731.77|734.28|731.88|734.49|732.09|734.17|731.77|0
1655194200000|2022-06-14 08:10:00|734.82|732.42|735.04|732.64|735.14|732.74|734.82|732.42|0
1655194210000|2022-06-14 08:10:10|735.14|732.74|735.14|732.74|735.14|732.74|734.61|732.21|0
1655194220000|2022-06-14 08:10:20|734.71|732.31|735.14|732.74|735.14|732.74|734.71|732.31|0
1655194230000|2022-06-14 08:10:30|734.82|732.42|734.93|732.53|734.93|732.53|734.82|732.42|0
1655194240000|2022-06-14 08:10:40|734.61|732.21|734.93|732.53|734.93|732.53|734.61|732.21|0
1655194250000|2022-06-14 08:10:50|734.06|731.66|734.06|731.66|734.06|731.66|733.84|731.44|0
1655194260000|2022-06-14 08:11:00|734.28|731.88|733.41|731.01|734.28|731.88|733.41|731.01|0
1655194270000|2022-06-14 08:11:10|732.87|730.47|732.76|730.36|732.98|730.58|732.76|730.36|0
1655194280000|2022-06-14 08:11:20|733.19|730.79|732.76|730.36|733.19|730.79|732.76|730.36|0
1655194290000|2022-06-14 08:11:30|732.54|730.14|731.25|728.85|732.54|730.14|731.25|728.85|0
1655194300000|2022-06-14 08:11:40|731.03|728.63|731.57|729.17|731.57|729.17|731.03|728.63|0
1655194310000|2022-06-14 08:11:50|730.92|728.52|730.6|728.2|731.03|728.63|730.6|728.2|0
1655194320000|2022-06-14 08:12:00|730.71|728.31|729.95|727.55|730.81|728.41|729.95|727.55|0
1655194330000|2022-06-14 08:12:10|730.28|727.88|730.28|727.88|730.38|727.98|730.06|727.66|0
1655194340000|2022-06-14 08:12:20|730.6|728.2|729.95|727.55|730.81|728.41|729.95|727.55|0
1655194350000|2022-06-14 08:12:30|730.6|728.2|730.38|727.98|730.6|728.2|730.16|727.76|0
1655194360000|2022-06-14 08:12:40|731.46|729.06|732.11|729.71|732.11|729.71|731.46|729.06|0
1655194370000|2022-06-14 08:12:50|731.46|729.06|732.11|729.71|732.11|729.71|731.46|729.06|0
1655194380000|2022-06-14 08:13:00|731.46|729.06|731.36|728.96|731.46|729.06|731.36|728.96|0
1655194390000|2022-06-14 08:13:10|731.46|729.06|730.6|728.2|731.68|729.28|730.6|728.2|0
1655194400000|2022-06-14 08:13:20|731.36|728.96|730.16|727.76|731.36|728.96|730.16|727.76|0
1655194410000|2022-06-14 08:13:30|730.38|727.98|730.16|727.76|730.38|727.98|730.16|727.76|0
1655194420000|2022-06-14 08:13:40|729.95|727.55|730.16|727.76|730.81|728.41|729.95|727.55|0
1655194430000|2022-06-14 08:13:50|730.38|727.98|730.49|728.09|730.49|728.09|730.16|727.76|0
1655194440000|2022-06-14 08:14:00|731.24|728.84|730.6|728.2|731.24|728.84|730.6|728.2|0
1655194450000|2022-06-14 08:14:10|731.68|729.28|731.46|729.06|731.68|729.28|731.46|729.06|0
1655194460000|2022-06-14 08:14:20|731.68|729.28|732.11|729.71|732.11|729.71|731.68|729.28|0
1655194470000|2022-06-14 08:14:30|732.54|730.14|732.76|730.36|732.76|730.36|732.54|730.14|0
1655194480000|2022-06-14 08:14:40|732.98|730.58|732.98|730.58|732.98|730.58|732.98|730.58|0
1655194490000|2022-06-14 08:14:50|732.66|730.26|732.54|730.14|732.66|730.26|732.33|729.93|0
1655194500000|2022-06-14 08:15:00|731.89|729.49|731.24|728.84|731.89|729.49|731.24|728.84|0
1655194510000|2022-06-14 08:15:10|731.46|729.06|732.54|730.14|732.98|730.58|731.46|729.06|0
1655194520000|2022-06-14 08:15:20|732.98|730.58|732.87|730.47|732.98|730.58|732.76|730.36|0
1655194530000|2022-06-14 08:15:30|733.19|730.79|732.76|730.36|733.41|731.01|732.76|730.36|0
1655194540000|2022-06-14 08:15:40|731.89|729.49|731.89|729.49|731.89|729.49|731.57|729.17|0
1655194550000|2022-06-14 08:15:50|731.79|729.39|731.68|729.28|731.79|729.39|731.68|729.28|0
1655194560000|2022-06-14 08:16:00|730.92|728.52|730.81|728.41|731.03|728.63|730.81|728.41|0
1655194570000|2022-06-14 08:16:10|731.03|728.63|730.38|727.98|731.03|728.63|730.16|727.76|0
1655194580000|2022-06-14 08:16:20|730.6|728.2|730.16|727.76|730.6|728.2|730.16|727.76|0
1655194590000|2022-06-14 08:16:30|729.95|727.55|730.28|727.88|730.28|727.88|729.95|727.55|0
1655194600000|2022-06-14 08:16:40|730.81|728.41|730.6|728.2|730.81|728.41|730.6|728.2|0
1655194610000|2022-06-14 08:16:50|730.81|728.41|730.6|728.2|730.81|728.41|730.6|728.2|0
1655194620000|2022-06-14 08:17:00|730.38|727.98|731.24|728.84|731.24|728.84|730.38|727.98|0
1655194630000|2022-06-14 08:17:10|731.03|728.63|731.46|729.06|731.46|729.06|731.03|728.63|0
1655194640000|2022-06-14 08:17:20|731.68|729.28|731.89|729.49|731.89|729.49|731.68|729.28|0
1655194650000|2022-06-14 08:17:30|731.03|728.63|731.79|729.39|731.79|729.39|731.03|728.63|0
1655194660000|2022-06-14 08:17:40|731.68|729.28|732.76|730.36|732.76|730.36|731.68|729.28|0
1655194670000|2022-06-14 08:17:50|732.66|730.26|733.19|730.79|733.19|730.79|732.66|730.26|0
1655194680000|2022-06-14 08:18:00|733.41|731.01|733.09|730.69|733.52|731.12|733.09|730.69|0
1655194690000|2022-06-14 08:18:10|733.19|730.79|732.98|730.58|733.19|730.79|732.98|730.58|0
1655194700000|2022-06-14 08:18:20|732.66|730.26|732.33|729.93|732.76|730.36|732.33|729.93|0
1655194710000|2022-06-14 08:18:30|732.54|730.14|732.33|729.93|732.76|730.36|732.33|729.93|0
1655194720000|2022-06-14 08:18:40|732.54|730.14|732.54|730.14|732.54|730.14|732.54|730.14|0
1655194730000|2022-06-14 08:18:50|732.98|730.58|733.74|731.34|733.74|731.34|732.87|730.47|0
1655194740000|2022-06-14 08:19:00|734.06|731.66|733.63|731.23|734.06|731.66|733.63|731.23|0
1655194750000|2022-06-14 08:19:10|733.74|731.34|734.49|732.09|734.49|732.09|733.74|731.34|0
1655194760000|2022-06-14 08:19:20|734.39|731.99|734.49|732.09|734.49|732.09|734.28|731.88|0
1655194770000|2022-06-14 08:19:30|734.6|732.2|734.49|732.09|734.71|732.31|734.49|732.09|0
1655194780000|2022-06-14 08:19:40|734.6|732.2|733.84|731.44|734.6|732.2|733.84|731.44|0
1655194790000|2022-06-14 08:19:50|734.06|731.66|734.28|731.88|734.49|732.09|734.06|731.66|0
1655194800000|2022-06-14 08:20:00|734.49|732.09|734.28|731.88|734.49|732.09|734.28|731.88|0
1655194810000|2022-06-14 08:20:10|734.06|731.66|733.09|730.69|734.06|731.66|733.09|730.69|0
1655194820000|2022-06-14 08:20:20|732.98|730.58|733.41|731.01|733.41|731.01|732.76|730.36|0
1655194830000|2022-06-14 08:20:30|733.62|731.22|733.09|730.69|733.62|731.22|732.98|730.58|0
1655194840000|2022-06-14 08:20:40|732.98|730.58|732.76|730.36|732.98|730.58|732.54|730.14|0
1655194850000|2022-06-14 08:20:50|733.19|730.79|733.19|730.79|733.19|730.79|732.97|730.57|0
1655194860000|2022-06-14 08:21:00|732.97|730.57|732.54|730.14|732.97|730.57|732.54|730.14|0
1655194870000|2022-06-14 08:21:10|732.44|730.04|732.54|730.14|732.54|730.14|732.44|730.04|0
1655194880000|2022-06-14 08:21:20|732.87|730.47|733.09|730.69|733.19|730.79|732.87|730.47|0
1655194890000|2022-06-14 08:21:30|732.97|730.57|732.54|730.14|733.3|730.9|732.54|730.14|0
1655194910000|2022-06-14 08:21:50|732.44|730.04|732.76|730.36|732.76|730.36|732.44|730.04|0
1655194920000|2022-06-14 08:22:00|733.19|730.79|733.3|730.9|733.3|730.9|733.19|730.79|0
1655194930000|2022-06-14 08:22:10|732.11|729.71|731.03|728.63|732.11|729.71|731.03|728.63|0
1655194940000|2022-06-14 08:22:20|731.46|729.06|731.68|729.28|731.68|729.28|731.46|729.06|0
1655194950000|2022-06-14 08:22:30|731.57|729.17|731.03|728.63|731.57|729.17|731.03|728.63|0
1655194960000|2022-06-14 08:22:40|731.14|728.74|731.36|728.96|731.46|729.06|731.14|728.74|0
1655194970000|2022-06-14 08:22:50|731.46|729.06|731.14|728.74|731.46|729.06|731.03|728.63|0
1655194980000|2022-06-14 08:23:00|731.24|728.84|731.46|729.06|731.46|729.06|731.24|728.84|0
1655194990000|2022-06-14 08:23:10|731.68|729.28|731.46|729.06|731.68|729.28|731.46|729.06|0
1655195000000|2022-06-14 08:23:20|731.36|728.96|731.24|728.84|731.46|729.06|731.24|728.84|0
1655195010000|2022-06-14 08:23:30|731.68|729.28|733.19|730.79|733.19|730.79|731.68|729.28|0
1655195020000|2022-06-14 08:23:40|733.84|731.44|734.06|731.66|734.06|731.66|733.84|731.44|0
1655195030000|2022-06-14 08:23:50|733.62|731.22|734.06|731.66|734.06|731.66|733.62|731.22|0
1655195040000|2022-06-14 08:24:00|733.84|731.44|732.76|730.36|733.84|731.44|732.76|730.36|0
1655195050000|2022-06-14 08:24:10|732.97|730.57|731.89|729.49|732.97|730.57|731.89|729.49|0
1655195060000|2022-06-14 08:24:20|731.46|729.06|731.79|729.39|731.89|729.49|731.46|729.06|0
1655195070000|2022-06-14 08:24:30|731.89|729.49|731.24|728.84|731.89|729.49|731.24|728.84|0
1655195080000|2022-06-14 08:24:40|731.14|728.74|731.24|728.84|731.24|728.84|731.14|728.74|0
1655195090000|2022-06-14 08:24:50|731.46|729.06|731.68|729.28|731.89|729.49|731.46|729.06|0
1655195100000|2022-06-14 08:25:00|731.89|729.49|731.68|729.28|731.89|729.49|731.68|729.28|0
1655195110000|2022-06-14 08:25:10|731.89|729.49|731.24|728.84|732.11|729.71|731.24|728.84|0
1655195120000|2022-06-14 08:25:20|731.35|728.95|731.67|729.27|731.67|729.27|731.03|728.63|0
1655195130000|2022-06-14 08:25:30|731.24|728.84|731.24|728.84|731.24|728.84|731.03|728.63|0
1655195140000|2022-06-14 08:25:40|731.03|728.63|731.03|728.63|731.03|728.63|731.03|728.63|0
1655195150000|2022-06-14 08:25:50|730.38|727.98|729.73|727.33|730.38|727.98|729.73|727.33|0
1655195160000|2022-06-14 08:26:00|729.94|727.54|729.41|727.01|729.94|727.54|729.3|726.9|0
1655195170000|2022-06-14 08:26:10|729.51|727.11|729.51|727.11|729.73|727.33|729.51|727.11|0
1655195180000|2022-06-14 08:26:20|729.41|727.01|729.73|727.33|729.94|727.54|729.41|727.01|0
1655195190000|2022-06-14 08:26:30|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1655195200000|2022-06-14 08:26:40|729.73|727.33|729.41|727.01|729.73|727.33|729.41|727.01|0
1655195210000|2022-06-14 08:26:50|729.51|727.11|729.73|727.33|729.73|727.33|729.3|726.9|0
1655195220000|2022-06-14 08:27:00|729.62|727.22|729.94|727.54|729.94|727.54|729.3|726.9|0
1655195230000|2022-06-14 08:27:10|730.59|728.19|731.03|728.63|731.46|729.06|730.59|728.19|0
1655195240000|2022-06-14 08:27:20|730.81|728.41|730.38|727.98|730.81|728.41|730.38|727.98|0
1655195250000|2022-06-14 08:27:30|730.16|727.76|729.94|727.54|730.16|727.76|729.94|727.54|0
1655195260000|2022-06-14 08:27:40|730.16|727.76|731.46|729.06|731.46|729.06|730.16|727.76|0
1655195270000|2022-06-14 08:27:50|732|729.6|731.89|729.49|732|729.6|731.67|729.27|0
1655195280000|2022-06-14 08:28:00|732.32|729.92|732.54|730.14|732.54|730.14|732.32|729.92|0
1655195290000|2022-06-14 08:28:10|732.32|729.92|733.19|730.79|733.19|730.79|732.32|729.92|0
1655195300000|2022-06-14 08:28:20|732.54|730.14|732.11|729.71|732.54|730.14|732.11|729.71|0
1655195310000|2022-06-14 08:28:30|733.41|731.01|733.41|731.01|733.41|731.01|733.41|731.01|0
1655195320000|2022-06-14 08:28:40|733.19|730.79|733.41|731.01|733.41|731.01|732.97|730.57|0
1655195330000|2022-06-14 08:28:50|733.19|730.79|732.97|730.57|733.19|730.79|732.97|730.57|0
1655195340000|2022-06-14 08:29:00|733.19|730.79|732.87|730.47|733.19|730.79|732.76|730.36|0
1655195350000|2022-06-14 08:29:10|733.19|730.79|732.76|730.36|733.19|730.79|732.76|730.36|0
1655195360000|2022-06-14 08:29:20|732.32|729.92|731.24|728.84|732.32|729.92|731.24|728.84|0
1655195370000|2022-06-14 08:29:30|731.02|728.62|731.02|728.62|731.02|728.62|731.02|728.62|0
1655195380000|2022-06-14 08:29:40|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1655195390000|2022-06-14 08:29:50|730.38|727.98|730.06|727.66|730.38|727.98|730.06|727.66|0
1655195400000|2022-06-14 08:30:00|730.38|727.98|731.46|729.06|731.46|729.06|730.38|727.98|0
1655195410000|2022-06-14 08:30:10|731.89|729.49|732.54|730.14|732.54|730.14|731.89|729.49|0
1655195420000|2022-06-14 08:30:20|732.76|730.36|732.54|730.14|732.76|730.36|732.54|730.14|0
1655195430000|2022-06-14 08:30:30|732.97|730.57|732.32|729.92|732.97|730.57|732.32|729.92|0
1655195440000|2022-06-14 08:30:40|732.11|729.71|731.67|729.27|732.11|729.71|731.67|729.27|0
1655195450000|2022-06-14 08:30:50|732.76|730.36|733.84|731.44|733.84|731.44|732.76|730.36|0
1655195460000|2022-06-14 08:31:00|733.62|731.22|733.74|731.34|734.06|731.66|733.62|731.22|0
1655195470000|2022-06-14 08:31:10|733.62|731.22|733.62|731.22|733.62|731.22|733.19|730.79|0
1655195480000|2022-06-14 08:31:20|733.41|731.01|733.19|730.79|733.41|731.01|733.19|730.79|0
1655195490000|2022-06-14 08:31:30|733.62|731.22|734.06|731.66|734.39|731.99|733.62|731.22|0
1655195500000|2022-06-14 08:31:40|733.62|731.22|733.84|731.44|733.84|731.44|733.3|730.9|0
1655195510000|2022-06-14 08:31:50|734.27|731.87|734.82|732.42|734.82|732.42|734.27|731.87|0
1655195520000|2022-06-14 08:32:00|734.92|732.52|734.92|732.52|735.04|732.64|734.92|732.52|0
1655195530000|2022-06-14 08:32:10|734.49|732.09|733.41|731.01|734.49|732.09|733.19|730.79|0
1655195540000|2022-06-14 08:32:20|733.84|731.44|734.49|732.09|734.49|732.09|733.84|731.44|0
1655195550000|2022-06-14 08:32:30|734.71|732.31|733.62|731.22|734.71|732.31|733.62|731.22|0
1655195560000|2022-06-14 08:32:40|734.06|731.66|733.19|730.79|734.06|731.66|733.19|730.79|0
1655195570000|2022-06-14 08:32:50|732.76|730.36|732.97|730.57|732.97|730.57|732.65|730.25|0
1655195580000|2022-06-14 08:33:00|732.76|730.36|731.89|729.49|732.76|730.36|731.89|729.49|0
1655195590000|2022-06-14 08:33:10|731.79|729.39|731.24|728.84|731.79|729.39|731.24|728.84|0
1655195600000|2022-06-14 08:33:20|730.81|728.41|730.81|728.41|730.81|728.41|730.81|728.41|0
1655195610000|2022-06-14 08:33:30|730.7|728.3|730.38|727.98|730.7|728.3|730.38|727.98|0
1655195620000|2022-06-14 08:33:40|729.94|727.54|729.73|727.33|730.05|727.65|729.73|727.33|0
1655195630000|2022-06-14 08:33:50|729.94|727.54|730.05|727.65|730.05|727.65|729.73|727.33|0
1655195640000|2022-06-14 08:34:00|730.37|727.97|730.59|728.19|730.59|728.19|730.16|727.76|0
1655195650000|2022-06-14 08:34:10|730.81|728.41|730.59|728.19|730.81|728.41|730.59|728.19|0
1655195660000|2022-06-14 08:34:20|730.16|727.76|729.73|727.33|730.16|727.76|729.73|727.33|0
1655195670000|2022-06-14 08:34:30|729.51|727.11|729.62|727.22|729.62|727.22|729.29|726.89|0
1655195680000|2022-06-14 08:34:40|729.51|727.11|729.29|726.89|729.62|727.22|729.29|726.89|0
1655195690000|2022-06-14 08:34:50|729.19|726.79|729.51|727.11|729.51|727.11|729.19|726.79|0
1655195700000|2022-06-14 08:35:00|729.73|727.33|729.94|727.54|729.94|727.54|729.29|726.89|0
1655195710000|2022-06-14 08:35:10|729.84|727.44|729.73|727.33|729.84|727.44|729.73|727.33|0
1655195720000|2022-06-14 08:35:20|729.84|727.44|729.84|727.44|729.84|727.44|729.73|727.33|0
1655195730000|2022-06-14 08:35:30|730.92|728.52|731.46|729.06|731.46|729.06|730.92|728.52|0
1655195740000|2022-06-14 08:35:40|731.67|729.27|731.89|729.49|731.89|729.49|731.67|729.27|0
1655195750000|2022-06-14 08:35:50|732|729.6|731.67|729.27|732|729.6|731.67|729.27|0
1655195760000|2022-06-14 08:36:00|731.79|729.39|731.67|729.27|731.79|729.39|731.46|729.06|0
1655195770000|2022-06-14 08:36:10|731.46|729.06|732.54|730.14|732.54|730.14|731.24|728.84|0
1655195780000|2022-06-14 08:36:20|732.43|730.03|732.97|730.57|732.97|730.57|732.43|730.03|0
1655195790000|2022-06-14 08:36:30|732.32|729.92|732.11|729.71|732.32|729.92|731.89|729.49|0
1655195800000|2022-06-14 08:36:40|732|729.6|732.65|730.25|732.65|730.25|731.89|729.49|0
1655195810000|2022-06-14 08:36:50|732.54|730.14|733.08|730.68|733.08|730.68|732.54|730.14|0
1655195820000|2022-06-14 08:37:00|733.4|731|732.87|730.47|733.4|731|732.75|730.35|0
1655195830000|2022-06-14 08:37:10|732.32|729.92|731.24|728.84|732.32|729.92|731.02|728.62|0
1655195840000|2022-06-14 08:37:20|731.02|728.62|731.57|729.17|731.57|729.17|731.02|728.62|0
1655195850000|2022-06-14 08:37:30|732.11|729.71|732.11|729.71|732.22|729.82|732.11|729.71|0
1655195860000|2022-06-14 08:37:40|732|729.6|733.3|730.9|733.4|731|732|729.6|0
1655195870000|2022-06-14 08:37:50|733.62|731.22|733.73|731.33|733.73|731.33|733.62|731.22|0
1655195880000|2022-06-14 08:38:00|733.52|731.12|733.62|731.22|733.62|731.22|733.4|731|0
1655195890000|2022-06-14 08:38:10|733.19|730.79|733.4|731|733.4|731|733.19|730.79|0
1655195900000|2022-06-14 08:38:20|733.62|731.22|733.62|731.22|733.62|731.22|733.62|731.22|0
1655195910000|2022-06-14 08:38:30|733.95|731.55|733.84|731.44|734.05|731.65|733.84|731.44|0
1655195920000|2022-06-14 08:38:40|733.62|731.22|734.92|732.52|734.92|732.52|733.62|731.22|0
1655195930000|2022-06-14 08:38:50|735.14|732.74|735.57|733.17|735.57|733.17|735.14|732.74|0
1655195940000|2022-06-14 08:39:00|735.35|732.95|734.92|732.52|735.35|732.95|734.92|732.52|0
1655195950000|2022-06-14 08:39:10|734.49|732.09|734.7|732.3|734.7|732.3|734.27|731.87|0
1655195960000|2022-06-14 08:39:20|734.05|731.65|734.49|732.09|734.49|732.09|734.05|731.65|0
1655195970000|2022-06-14 08:39:30|734.7|732.3|734.49|732.09|734.7|732.3|734.49|732.09|0
1655195980000|2022-06-14 08:39:40|734.27|731.87|735.14|732.74|735.14|732.74|734.27|731.87|0
1655195990000|2022-06-14 08:39:50|735.35|732.95|736.22|733.82|736.22|733.82|735.35|732.95|0
1655196000000|2022-06-14 08:40:00|736.01|733.61|736.33|733.93|736.44|734.04|736.01|733.61|0
1655196010000|2022-06-14 08:40:10|736.22|733.82|735.79|733.39|736.22|733.82|735.79|733.39|0
1655196020000|2022-06-14 08:40:20|735.57|733.17|735.79|733.39|736.01|733.61|735.57|733.17|0
1655196030000|2022-06-14 08:40:30|736.01|733.61|736.44|734.04|736.44|734.04|735.35|732.95|0
1655196040000|2022-06-14 08:40:40|737.31|734.91|737.31|734.91|737.52|735.12|737.31|734.91|0
1655196050000|2022-06-14 08:40:50|737.09|734.69|736.66|734.26|737.09|734.69|736.66|734.26|0
1655196060000|2022-06-14 08:41:00|736.87|734.47|737.09|734.69|737.31|734.91|736.22|733.82|0
1655196070000|2022-06-14 08:41:10|737.31|734.91|737.31|734.91|737.31|734.91|737.09|734.69|0
1655196080000|2022-06-14 08:41:20|737.52|735.12|737.74|735.34|737.74|735.34|737.52|735.12|0
1655196090000|2022-06-14 08:41:30|737.52|735.12|737.96|735.56|738.18|735.78|737.52|735.12|0
1655196100000|2022-06-14 08:41:40|737.31|734.91|736.36|733.96|737.31|734.91|736.36|733.96|0
1655196110000|2022-06-14 08:41:50|736.48|734.08|737.52|735.12|737.52|735.12|736.48|734.08|0
1655196120000|2022-06-14 08:42:00|737.63|735.23|736.87|734.47|737.74|735.34|736.87|734.47|0
1655196130000|2022-06-14 08:42:10|737.08|734.68|736.87|734.47|737.08|734.68|736.43|734.03|0
1655196140000|2022-06-14 08:42:20|737.08|734.68|738.39|735.99|738.39|735.99|737.08|734.68|0
1655196150000|2022-06-14 08:42:30|738.28|735.88|738.6|736.2|738.6|736.2|738.17|735.77|0
1655196160000|2022-06-14 08:42:40|738.82|736.42|739.04|736.64|739.04|736.64|738.72|736.32|0
1655196170000|2022-06-14 08:42:50|739.25|736.85|738.6|736.2|739.25|736.85|738.6|736.2|0
1655196180000|2022-06-14 08:43:00|737.95|735.55|737.52|735.12|737.95|735.55|737.3|734.9|0
1655196190000|2022-06-14 08:43:10|737.3|734.9|737.52|735.12|737.52|735.12|737.08|734.68|0
1655196200000|2022-06-14 08:43:20|737.73|735.33|737.52|735.12|738.06|735.66|737.52|735.12|0
1655196210000|2022-06-14 08:43:30|737.73|735.33|737.3|734.9|737.73|735.33|737.3|734.9|0
1655196220000|2022-06-14 08:43:40|737.08|734.68|737.08|734.68|737.08|734.68|737.08|734.68|0
1655196230000|2022-06-14 08:43:50|736.87|734.47|737.08|734.68|737.3|734.9|736.87|734.47|0
1655196240000|2022-06-14 08:44:00|736.43|734.03|736.65|734.25|736.65|734.25|736.43|734.03|0
1655196250000|2022-06-14 08:44:10|736.87|734.47|737.52|735.12|737.52|735.12|736.87|734.47|0
1655196260000|2022-06-14 08:44:20|737.73|735.33|737.41|735.01|737.73|735.33|737.3|734.9|0
1655196270000|2022-06-14 08:44:30|737.52|735.12|737.73|735.33|737.95|735.55|737.52|735.12|0
1655196280000|2022-06-14 08:44:40|737.85|735.45|737.63|735.23|737.85|735.45|737.52|735.12|0
1655196290000|2022-06-14 08:44:50|737.73|735.33|737.73|735.33|737.95|735.55|737.73|735.33|0
1655196300000|2022-06-14 08:45:00|737.63|735.23|737.52|735.12|737.63|735.23|737.52|735.12|0
1655196310000|2022-06-14 08:45:10|737.3|734.9|737.3|734.9|737.3|734.9|737.3|734.9|0
1655196320000|2022-06-14 08:45:20|737.52|735.12|737.95|735.55|737.95|735.55|737.52|735.12|0
1655196330000|2022-06-14 08:45:30|738.06|735.66|739.47|737.07|739.47|737.07|738.06|735.66|0
1655196340000|2022-06-14 08:45:40|739.58|737.18|738.93|736.53|739.58|737.18|738.93|736.53|0
1655196350000|2022-06-14 08:45:50|738.82|736.42|739.04|736.64|739.04|736.64|738.82|736.42|0
1655196360000|2022-06-14 08:46:00|738.6|736.2|737.95|735.55|738.82|736.42|737.95|735.55|0
1655196370000|2022-06-14 08:46:10|737.73|735.33|737.73|735.33|737.85|735.45|737.73|735.33|0
1655196380000|2022-06-14 08:46:20|737.63|735.23|737.52|735.12|737.63|735.23|737.52|735.12|0
1655196390000|2022-06-14 08:46:30|737.08|734.68|736.87|734.47|737.08|734.68|736.65|734.25|0
1655196400000|2022-06-14 08:46:40|737.3|734.9|737.2|734.8|737.3|734.9|737.2|734.8|0
1655196410000|2022-06-14 08:46:50|737.08|734.68|737.52|735.12|737.52|735.12|737.08|734.68|0
1655196420000|2022-06-14 08:47:00|737.73|735.33|738.6|736.2|738.6|736.2|737.73|735.33|0
1655196430000|2022-06-14 08:47:10|738.38|735.98|738.82|736.42|738.82|736.42|738.38|735.98|0
1655196440000|2022-06-14 08:47:20|738.38|735.98|738.38|735.98|738.38|735.98|738.38|735.98|0
1655196450000|2022-06-14 08:47:30|738.17|735.77|738.6|736.2|738.6|736.2|738.17|735.77|0
1655196460000|2022-06-14 08:47:40|738.71|736.31|739.04|736.64|739.04|736.64|738.71|736.31|0
1655196470000|2022-06-14 08:47:50|738.82|736.42|737.95|735.55|739.25|736.85|737.95|735.55|0
1655196480000|2022-06-14 08:48:00|737.3|734.9|737.95|735.55|737.95|735.55|737.08|734.68|0
1655196490000|2022-06-14 08:48:10|737.73|735.33|736.87|734.47|737.73|735.33|736.87|734.47|0
1655196500000|2022-06-14 08:48:20|736.65|734.25|737.63|735.23|737.63|735.23|736.65|734.25|0
1655196510000|2022-06-14 08:48:30|739.04|736.64|740.02|737.62|740.02|737.62|739.04|736.64|0
1655196520000|2022-06-14 08:48:40|740.34|737.94|739.9|737.5|740.55|738.15|739.9|737.5|0
1655196530000|2022-06-14 08:48:50|739.69|737.29|739.25|736.85|739.8|737.4|739.25|736.85|0
1655196540000|2022-06-14 08:49:00|739.9|737.5|739.9|737.5|740.12|737.72|739.25|736.85|0
1655196550000|2022-06-14 08:49:10|740.12|737.72|740.77|738.37|740.99|738.59|740.12|737.72|0
1655196560000|2022-06-14 08:49:20|740.45|738.05|740.45|738.05|740.45|738.05|740.45|738.05|0
1655196570000|2022-06-14 08:49:30|740.34|737.94|740.34|737.94|740.34|737.94|740.12|737.72|0
1655196580000|2022-06-14 08:49:40|740.23|737.83|740.77|738.37|740.77|738.37|740.23|737.83|0
1655196590000|2022-06-14 08:49:50|740.99|738.59|741.21|738.81|741.21|738.81|740.99|738.59|0
1655196600000|2022-06-14 08:50:00|741.32|738.92|740.77|738.37|741.32|738.92|740.55|738.15|0
1655196610000|2022-06-14 08:50:10|740.99|738.59|740.34|737.94|741.21|738.81|740.34|737.94|0
1655196620000|2022-06-14 08:50:20|740.55|738.15|740.55|738.15|740.55|738.15|740.34|737.94|0
1655196630000|2022-06-14 08:50:30|740.45|738.05|740.55|738.15|740.55|738.15|740.34|737.94|0
1655196640000|2022-06-14 08:50:40|740.12|737.72|741.42|739.02|741.42|739.02|740.12|737.72|0
1655196650000|2022-06-14 08:50:50|741.64|739.24|741.75|739.35|741.86|739.46|741.64|739.24|0
1655196660000|2022-06-14 08:51:00|742.07|739.67|741.42|739.02|742.07|739.67|741.42|739.02|0
1655196670000|2022-06-14 08:51:10|741.54|739.14|742.51|740.11|742.51|740.11|741.42|739.02|0
1655196680000|2022-06-14 08:51:20|742.62|740.22|742.73|740.33|742.73|740.33|742.51|740.11|0
1655196690000|2022-06-14 08:51:30|742.51|740.11|742.51|740.11|742.51|740.11|742.51|740.11|0
1655196700000|2022-06-14 08:51:40|742.29|739.89|741.42|739.02|742.29|739.89|741.1|738.7|0
1655196710000|2022-06-14 08:51:50|741.32|738.92|740.77|738.37|741.32|738.92|740.77|738.37|0
1655196720000|2022-06-14 08:52:00|741.21|738.81|740.77|738.37|741.21|738.81|740.77|738.37|0
1655196730000|2022-06-14 08:52:10|740.99|738.59|741.21|738.81|741.21|738.81|740.55|738.15|0
1655196740000|2022-06-14 08:52:20|742.51|740.11|742.51|740.11|742.51|740.11|741.86|739.46|0
1655196750000|2022-06-14 08:52:30|742.62|740.22|742.19|739.79|742.62|740.22|742.19|739.79|0
1655196760000|2022-06-14 08:52:40|741.86|739.46|741.64|739.24|741.86|739.46|741.64|739.24|0
1655196770000|2022-06-14 08:52:50|741.75|739.35|741.97|739.57|741.97|739.57|741.75|739.35|0
1655196780000|2022-06-14 08:53:00|742.07|739.67|741.64|739.24|742.07|739.67|741.64|739.24|0
1655196790000|2022-06-14 08:53:10|741.42|739.02|741.64|739.24|741.64|739.24|741.42|739.02|0
1655196800000|2022-06-14 08:53:20|741.54|739.14|742.07|739.67|742.07|739.67|741.42|739.02|0
1655196810000|2022-06-14 08:53:30|742.29|739.89|742.07|739.67|742.29|739.89|741.75|739.35|0
1655196820000|2022-06-14 08:53:40|742.19|739.79|742.51|740.11|742.51|740.11|742.07|739.67|0
1655196830000|2022-06-14 08:53:50|742.29|739.89|742.84|740.44|742.84|740.44|742.29|739.89|0
1655196840000|2022-06-14 08:54:00|742.73|740.33|742.73|740.33|742.73|740.33|742.62|740.22|0
1655196850000|2022-06-14 08:54:10|742.51|740.11|742.51|740.11|742.51|740.11|742.07|739.67|0
1655196860000|2022-06-14 08:54:20|742.29|739.89|743.06|740.66|743.06|740.66|742.29|739.89|0
1655196870000|2022-06-14 08:54:30|742.94|740.54|743.38|740.98|743.38|740.98|742.94|740.54|0
1655196880000|2022-06-14 08:54:40|743.27|740.87|743.49|741.09|743.6|741.2|743.27|740.87|0
1655196890000|2022-06-14 08:54:50|743.6|741.2|743.81|741.41|743.81|741.41|743.6|741.2|0
1655196900000|2022-06-14 08:55:00|743.49|741.09|743.38|740.98|743.49|741.09|743.38|740.98|0
1655196910000|2022-06-14 08:55:10|743.6|741.2|744.36|741.96|744.36|741.96|743.6|741.2|0
1655196920000|2022-06-14 08:55:20|744.25|741.85|743.38|740.98|744.25|741.85|743.16|740.76|0
1655196930000|2022-06-14 08:55:30|743.6|741.2|743.6|741.2|743.6|741.2|743.6|741.2|0
1655196940000|2022-06-14 08:55:40|743.81|741.41|743.16|740.76|743.81|741.41|742.73|740.33|0
1655196950000|2022-06-14 08:55:50|743.6|741.2|743.6|741.2|743.81|741.41|743.6|741.2|0
1655196960000|2022-06-14 08:56:00|743.38|740.98|742.94|740.54|743.38|740.98|742.94|740.54|0
1655196970000|2022-06-14 08:56:10|742.73|740.33|742.07|739.67|742.73|740.33|742.07|739.67|0
1655196980000|2022-06-14 08:56:20|741.53|739.13|741.64|739.24|741.64|739.24|741.53|739.13|0
1655196990000|2022-06-14 08:56:30|741.97|739.57|742.07|739.67|742.07|739.67|741.97|739.57|0
1655197000000|2022-06-14 08:56:40|742.84|740.44|742.4|740|742.84|740.44|742.29|739.89|0
1655197010000|2022-06-14 08:56:50|742.51|740.11|742.94|740.54|742.94|740.54|742.51|740.11|0
1655197020000|2022-06-14 08:57:00|743.16|740.76|743.16|740.76|743.27|740.87|742.94|740.54|0
1655197030000|2022-06-14 08:57:10|742.94|740.54|743.6|741.2|743.6|741.2|742.94|740.54|0
1655197040000|2022-06-14 08:57:20|743.81|741.41|743.16|740.76|743.81|741.41|743.16|740.76|0
1655197050000|2022-06-14 08:57:30|743.38|740.98|744.25|741.85|744.25|741.85|743.38|740.98|0
1655197060000|2022-06-14 08:57:40|744.03|741.63|744.68|742.28|744.68|742.28|744.03|741.63|0
1655197070000|2022-06-14 08:57:50|744.9|742.5|745.01|742.61|745.01|742.61|744.9|742.5|0
1655197080000|2022-06-14 08:58:00|745.55|743.15|745.77|743.37|745.99|743.59|745.55|743.15|0
1655197090000|2022-06-14 08:58:10|745.99|743.59|745.77|743.37|745.99|743.59|745.77|743.37|0
1655197100000|2022-06-14 08:58:20|746.21|743.81|746.32|743.92|746.42|744.02|746.21|743.81|0
1655197110000|2022-06-14 08:58:30|746.42|744.02|747.08|744.68|747.08|744.68|746.21|743.81|0
1655197120000|2022-06-14 08:58:40|746.86|744.46|747.3|744.9|747.3|744.9|746.86|744.46|0
1655197130000|2022-06-14 08:58:50|747.51|745.11|748.06|745.66|748.06|745.66|747.51|745.11|0
1655197140000|2022-06-14 08:59:00|747.95|745.55|747.08|744.68|747.95|745.55|747.08|744.68|0
1655197150000|2022-06-14 08:59:10|747.3|744.9|747.3|744.9|747.51|745.11|747.3|744.9|0
1655197160000|2022-06-14 08:59:20|747.08|744.68|747.74|745.34|747.74|745.34|747.08|744.68|0
1655197170000|2022-06-14 08:59:30|747.95|745.55|747.95|745.55|747.95|745.55|747.95|745.55|0
1655197180000|2022-06-14 08:59:40|748.17|745.77|746.95|744.55|748.17|745.77|746.95|744.55|0
1655197190000|2022-06-14 08:59:50|746.08|743.68|745.86|743.46|746.3|743.9|745.86|743.46|0
1655197200000|2022-06-14 09:00:00|746.08|743.68|746.95|744.55|746.95|744.55|745.86|743.46|0
1655197210000|2022-06-14 09:00:10|747.17|744.77|747.17|744.77|747.6|745.2|747.17|744.77|0
1655197220000|2022-06-14 09:00:20|746.85|744.45|746.3|743.9|746.85|744.45|746.3|743.9|0
1655197230000|2022-06-14 09:00:30|746.41|744.01|746.51|744.11|746.51|744.11|746.41|744.01|0
1655197240000|2022-06-14 09:00:40|745.76|743.36|746.08|743.68|746.08|743.68|745.43|743.03|0
1655197250000|2022-06-14 09:00:50|746.41|744.01|746.08|743.68|746.41|744.01|745.86|743.46|0
1655197260000|2022-06-14 09:01:00|745.86|743.46|746.63|744.23|746.63|744.23|745.86|743.46|0
1655197270000|2022-06-14 09:01:10|746.85|744.45|745.64|743.24|746.85|744.45|745.64|743.24|0
1655197280000|2022-06-14 09:01:20|745.43|743.03|745.21|742.81|745.64|743.24|745.21|742.81|0
1655197290000|2022-06-14 09:01:30|745.43|743.03|744.99|742.59|745.43|743.03|744.99|742.59|0
1655197300000|2022-06-14 09:01:40|744.77|742.37|744.12|741.72|744.77|742.37|743.9|741.5|0
1655197310000|2022-06-14 09:01:50|744.34|741.94|744.56|742.16|744.56|742.16|744.34|741.94|0
1655197320000|2022-06-14 09:02:00|744.12|741.72|743.9|741.5|744.12|741.72|743.9|741.5|0
1655197330000|2022-06-14 09:02:10|743.69|741.29|744.77|742.37|744.77|742.37|743.69|741.29|0
1655197340000|2022-06-14 09:02:20|744.56|742.16|743.69|741.29|744.56|742.16|743.69|741.29|0
1655197350000|2022-06-14 09:02:30|743.58|741.18|743.58|741.18|743.58|741.18|743.58|741.18|0
1655197360000|2022-06-14 09:02:40|743.69|741.29|744.34|741.94|744.34|741.94|743.69|741.29|0
1655197370000|2022-06-14 09:02:50|744.23|741.83|745.21|742.81|745.21|742.81|744.23|741.83|0
1655197380000|2022-06-14 09:03:00|745.32|742.92|744.56|742.16|745.32|742.92|744.56|742.16|0
1655197390000|2022-06-14 09:03:10|745.43|743.03|745.64|743.24|745.64|743.24|745.43|743.03|0
1655197400000|2022-06-14 09:03:20|745.86|743.46|746.73|744.33|746.73|744.33|745.86|743.46|0
1655197410000|2022-06-14 09:03:30|746.84|744.44|747.39|744.99|747.5|745.1|746.84|744.44|0
1655197420000|2022-06-14 09:03:40|747.6|745.2|747.6|745.2|747.6|745.2|747.6|745.2|0
1655197430000|2022-06-14 09:03:50|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1655197440000|2022-06-14 09:04:00|747.6|745.2|746.95|744.55|747.6|745.2|746.95|744.55|0
1655197450000|2022-06-14 09:04:10|746.51|744.11|746.08|743.68|746.51|744.11|746.08|743.68|0
1655197460000|2022-06-14 09:04:20|746.3|743.9|745.97|743.57|746.3|743.9|745.86|743.46|0
1655197470000|2022-06-14 09:04:30|746.3|743.9|745.86|743.46|746.3|743.9|745.76|743.36|0
1655197480000|2022-06-14 09:04:40|745.43|743.03|744.99|742.59|745.43|743.03|744.99|742.59|0
1655197490000|2022-06-14 09:04:50|744.55|742.15|744.99|742.59|744.99|742.59|744.55|742.15|0
1655197500000|2022-06-14 09:05:00|745.21|742.81|744.99|742.59|745.21|742.81|744.99|742.59|0
1655197510000|2022-06-14 09:05:10|744.89|742.49|744.99|742.59|744.99|742.59|744.77|742.37|0
1655197520000|2022-06-14 09:05:20|745.21|742.81|745.86|743.46|745.86|743.46|745.21|742.81|0
1655197530000|2022-06-14 09:05:30|746.08|743.68|745.97|743.57|746.08|743.68|745.97|743.57|0
1655197540000|2022-06-14 09:05:40|746.08|743.68|746.95|744.55|746.95|744.55|746.08|743.68|0
1655197550000|2022-06-14 09:05:50|746.73|744.33|747.17|744.77|747.17|744.77|746.73|744.33|0
1655197560000|2022-06-14 09:06:00|746.95|744.55|747.17|744.77|747.17|744.77|746.95|744.55|0
1655197570000|2022-06-14 09:06:10|747.6|745.2|747.38|744.98|747.72|745.32|747.38|744.98|0
1655197580000|2022-06-14 09:06:20|748.26|745.86|747.6|745.2|748.26|745.86|747.6|745.2|0
1655197590000|2022-06-14 09:06:30|747.38|744.98|748.04|745.64|748.04|745.64|747.38|744.98|0
1655197610000|2022-06-14 09:06:50|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1655197620000|2022-06-14 09:07:00|747.6|745.2|747.38|744.98|747.6|745.2|747.17|744.77|0
1655197630000|2022-06-14 09:07:10|747.28|744.88|747.17|744.77|747.38|744.98|747.17|744.77|0
1655197640000|2022-06-14 09:07:20|747.38|744.98|748.04|745.64|748.04|745.64|747.38|744.98|0
1655197650000|2022-06-14 09:07:30|747.82|745.42|747.82|745.42|747.82|745.42|747.72|745.32|0
1655197660000|2022-06-14 09:07:40|747.6|745.2|747.38|744.98|747.6|745.2|747.28|744.88|0
1655197670000|2022-06-14 09:07:50|747.6|745.2|747.38|744.98|747.6|745.2|747.38|744.98|0
1655197680000|2022-06-14 09:08:00|747.6|745.2|747.28|744.88|747.6|745.2|747.28|744.88|0
1655197690000|2022-06-14 09:08:10|747.6|745.2|747.6|745.2|747.82|745.42|747.6|745.2|0
1655197700000|2022-06-14 09:08:20|748.26|745.86|748.04|745.64|748.26|745.86|748.04|745.64|0
1655197710000|2022-06-14 09:08:30|747.82|745.42|746.51|744.11|748.04|745.64|746.51|744.11|0
1655197720000|2022-06-14 09:08:40|746.95|744.55|747.17|744.77|747.17|744.77|746.95|744.55|0
1655197730000|2022-06-14 09:08:50|746.95|744.55|746.95|744.55|746.95|744.55|746.73|744.33|0
1655197740000|2022-06-14 09:09:00|747.17|744.77|746.73|744.33|747.17|744.77|746.73|744.33|0
1655197750000|2022-06-14 09:09:10|745.86|743.46|745.97|743.57|745.97|743.57|745.86|743.46|0
1655197760000|2022-06-14 09:09:20|746.08|743.68|746.29|743.89|746.29|743.89|746.08|743.68|0
1655197770000|2022-06-14 09:09:30|746.73|744.33|747.6|745.2|747.6|745.2|746.73|744.33|0
1655197780000|2022-06-14 09:09:40|747.38|744.98|748.04|745.64|748.04|745.64|747.38|744.98|0
1655197790000|2022-06-14 09:09:50|747.6|745.2|747.6|745.2|747.6|745.2|747.6|745.2|0
1655197800000|2022-06-14 09:10:00|747.38|744.98|747.6|745.2|747.82|745.42|747.38|744.98|0
1655197810000|2022-06-14 09:10:10|746.95|744.55|746.63|744.23|746.95|744.55|746.63|744.23|0
1655197820000|2022-06-14 09:10:20|746.73|744.33|746.95|744.55|746.95|744.55|746.73|744.33|0
1655197830000|2022-06-14 09:10:30|747.71|745.31|748.47|746.07|748.47|746.07|747.17|744.77|0
1655197850000|2022-06-14 09:10:50|748.69|746.29|748.04|745.64|748.69|746.29|748.04|745.64|0
1655197860000|2022-06-14 09:11:00|748.15|745.75|748.26|745.86|748.26|745.86|748.04|745.64|0
1655197870000|2022-06-14 09:11:10|748.47|746.07|748.91|746.51|748.91|746.51|748.47|746.07|0
1655197880000|2022-06-14 09:11:20|749.89|747.49|749.78|747.38|750|747.6|749.78|747.38|0
1655197890000|2022-06-14 09:11:30|750|747.6|750.33|747.93|750.44|748.04|750|747.6|0
1655197900000|2022-06-14 09:11:40|750.44|748.04|750.44|748.04|750.44|748.04|750.44|748.04|0
1655197910000|2022-06-14 09:11:50|750|747.6|749.78|747.38|750.44|748.04|749.78|747.38|0
1655197920000|2022-06-14 09:12:00|749.56|747.16|748.91|746.51|749.56|747.16|748.91|746.51|0
1655197930000|2022-06-14 09:12:10|748.69|746.29|748.04|745.64|748.69|746.29|748.04|745.64|0
1655197940000|2022-06-14 09:12:20|748.47|746.07|749.56|747.16|749.56|747.16|748.47|746.07|0
1655197950000|2022-06-14 09:12:30|749.89|747.49|750.11|747.71|750.22|747.82|749.89|747.49|0
1655197960000|2022-06-14 09:12:40|750.22|747.82|750|747.6|750.22|747.82|749.68|747.28|0
1655197970000|2022-06-14 09:12:50|750.44|748.04|750.65|748.25|750.65|748.25|750.44|748.04|0
1655197980000|2022-06-14 09:13:00|750.55|748.15|750|747.6|750.55|748.15|750|747.6|0
1655197990000|2022-06-14 09:13:10|749.56|747.16|749.34|746.94|749.56|747.16|749.24|746.84|0
1655198000000|2022-06-14 09:13:20|748.8|746.4|748.91|746.51|748.91|746.51|748.69|746.29|0
1655198010000|2022-06-14 09:13:30|749.13|746.73|750.22|747.82|750.22|747.82|749.13|746.73|0
1655198020000|2022-06-14 09:13:40|749.78|747.38|750|747.6|750|747.6|749.78|747.38|0
1655198030000|2022-06-14 09:13:50|749.78|747.38|750|747.6|750.22|747.82|749.78|747.38|0
1655198050000|2022-06-14 09:14:10|750.11|747.71|749.89|747.49|750.11|747.71|749.89|747.49|0
1655198060000|2022-06-14 09:14:20|749.78|747.38|749.78|747.38|749.78|747.38|749.46|747.06|0
1655198070000|2022-06-14 09:14:30|749.56|747.16|749.78|747.38|749.78|747.38|749.56|747.16|0
1655198080000|2022-06-14 09:14:40|750.43|748.03|750.65|748.25|750.65|748.25|750.43|748.03|0
1655198090000|2022-06-14 09:14:50|750.43|748.03|750.33|747.93|750.43|748.03|750|747.6|0
1655198100000|2022-06-14 09:15:00|750.43|748.03|750.22|747.82|750.43|748.03|750|747.6|0
1655198110000|2022-06-14 09:15:10|750|747.6|749.89|747.49|750|747.6|749.78|747.38|0
1655198120000|2022-06-14 09:15:20|750|747.6|750.22|747.82|750.22|747.82|749.78|747.38|0
1655198130000|2022-06-14 09:15:30|750.33|747.93|750.33|747.93|750.33|747.93|750.33|747.93|0
1655198140000|2022-06-14 09:15:40|750.22|747.82|750.33|747.93|750.43|748.03|750.22|747.82|0
1655198150000|2022-06-14 09:15:50|750.43|748.03|750.65|748.25|750.65|748.25|750.43|748.03|0
1655198160000|2022-06-14 09:16:00|750.43|748.03|749.78|747.38|750.43|748.03|749.78|747.38|0
1655198170000|2022-06-14 09:16:10|749.34|746.94|749.78|747.38|749.78|747.38|749.34|746.94|0
1655198180000|2022-06-14 09:16:20|749.56|747.16|750.55|748.15|750.55|748.15|749.46|747.06|0
1655198190000|2022-06-14 09:16:30|750.43|748.03|750.43|748.03|750.77|748.37|750.43|748.03|0
1655198200000|2022-06-14 09:16:40|750.33|747.93|750.43|748.03|750.43|748.03|750.22|747.82|0
1655198210000|2022-06-14 09:16:50|750.33|747.93|750|747.6|750.43|748.03|750|747.6|0
1655198220000|2022-06-14 09:17:00|750.22|747.82|750|747.6|750.22|747.82|750|747.6|0
1655198230000|2022-06-14 09:17:10|750.65|748.25|750.43|748.03|750.87|748.47|750.43|748.03|0
1655198240000|2022-06-14 09:17:20|750.22|747.82|750.55|748.15|750.55|748.15|750.22|747.82|0
1655198250000|2022-06-14 09:17:30|750.87|748.47|750.43|748.03|751.09|748.69|750.43|748.03|0
1655198260000|2022-06-14 09:17:40|750.22|747.82|749.34|746.94|750.22|747.82|749.34|746.94|0
1655198270000|2022-06-14 09:17:50|749.78|747.38|748.91|746.51|749.78|747.38|748.91|746.51|0
1655198280000|2022-06-14 09:18:00|748.69|746.29|748.47|746.07|748.69|746.29|748.47|746.07|0
1655198290000|2022-06-14 09:18:10|748.25|745.85|748.04|745.64|748.25|745.85|748.04|745.64|0
1655198300000|2022-06-14 09:18:20|747.93|745.53|747.16|744.76|747.93|745.53|747.16|744.76|0
1655198310000|2022-06-14 09:18:30|746.95|744.55|747.28|744.88|747.38|744.98|746.95|744.55|0
1655198320000|2022-06-14 09:18:40|747.82|745.42|748.25|745.85|748.25|745.85|747.82|745.42|0
1655198330000|2022-06-14 09:18:50|748.04|745.64|748.37|745.97|748.37|745.97|748.04|745.64|0
1655198340000|2022-06-14 09:19:00|748.47|746.07|748.04|745.64|748.47|746.07|748.04|745.64|0
1655198350000|2022-06-14 09:19:10|748.25|745.85|748.47|746.07|748.47|746.07|748.25|745.85|0
1655198360000|2022-06-14 09:19:20|748.25|745.85|747.38|744.98|748.25|745.85|747.38|744.98|0
1655198370000|2022-06-14 09:19:30|747.28|744.88|746.51|744.11|747.28|744.88|746.51|744.11|0
1655198380000|2022-06-14 09:19:40|746.29|743.89|747.06|744.66|747.06|744.66|746.29|743.89|0
1655198390000|2022-06-14 09:19:50|747.28|744.88|746.95|744.55|747.6|745.2|746.95|744.55|0
1655198400000|2022-06-14 09:20:00|746.62|744.22|746.51|744.11|746.62|744.22|746.51|744.11|0
1655198410000|2022-06-14 09:20:10|746.73|744.33|746.73|744.33|746.95|744.55|746.73|744.33|0
1655198420000|2022-06-14 09:20:20|746.29|743.89|746.07|743.67|746.29|743.89|746.07|743.67|0
1655198430000|2022-06-14 09:20:30|746.19|743.79|746.29|743.89|746.73|744.33|746.19|743.79|0
1655198440000|2022-06-14 09:20:40|746.51|744.11|747.38|744.98|747.38|744.98|746.51|744.11|0
1655198450000|2022-06-14 09:20:50|747.71|745.31|748.04|745.64|748.04|745.64|747.71|745.31|0
1655198460000|2022-06-14 09:21:00|747.6|745.2|746.73|744.33|747.6|745.2|746.73|744.33|0
1655198470000|2022-06-14 09:21:10|747.38|744.98|747.6|745.2|747.82|745.42|747.38|744.98|0
1655198480000|2022-06-14 09:21:20|747.38|744.98|747.6|745.2|747.71|745.31|747.38|744.98|0
1655198490000|2022-06-14 09:21:30|747.38|744.98|747.6|745.2|747.6|745.2|747.28|744.88|0
1655198500000|2022-06-14 09:21:40|747.38|744.98|746.95|744.55|747.38|744.98|746.95|744.55|0
1655198510000|2022-06-14 09:21:50|746.51|744.11|745.42|743.02|746.51|744.11|745.42|743.02|0
1655198520000|2022-06-14 09:22:00|745.53|743.13|746.07|743.67|746.07|743.67|745.53|743.13|0
1655198530000|2022-06-14 09:22:10|746.73|744.33|746.73|744.33|746.73|744.33|746.62|744.22|0
1655198540000|2022-06-14 09:22:20|745.86|743.46|745.2|742.8|745.86|743.46|745.2|742.8|0
1655198550000|2022-06-14 09:22:30|745.32|742.92|744.99|742.59|745.32|742.92|744.66|742.26|0
1655198560000|2022-06-14 09:22:40|745.1|742.7|744.55|742.15|745.1|742.7|744.33|741.93|0
1655198570000|2022-06-14 09:22:50|743.68|741.28|744.55|742.15|744.55|742.15|743.68|741.28|0
1655198580000|2022-06-14 09:23:00|744.66|742.26|744.66|742.26|744.77|742.37|744.55|742.15|0
1655198590000|2022-06-14 09:23:10|744.12|741.72|744.23|741.83|744.23|741.83|744.12|741.72|0
1655198600000|2022-06-14 09:23:20|744.77|742.37|744.99|742.59|744.99|742.59|744.77|742.37|0
1655198610000|2022-06-14 09:23:30|744.55|742.15|744.33|741.93|744.55|742.15|744.33|741.93|0
1655198620000|2022-06-14 09:23:40|743.79|741.39|743.03|740.63|744.01|741.61|743.03|740.63|0
1655198630000|2022-06-14 09:23:50|743.36|740.96|743.25|740.85|743.46|741.06|742.81|740.41|0
1655198640000|2022-06-14 09:24:00|742.92|740.52|743.25|740.85|743.46|741.06|742.92|740.52|0
1655198650000|2022-06-14 09:24:10|743.46|741.06|743.14|740.74|743.46|741.06|743.03|740.63|0
1655198660000|2022-06-14 09:24:20|743.68|741.28|743.68|741.28|743.9|741.5|743.68|741.28|0
1655198670000|2022-06-14 09:24:30|743.58|741.18|743.58|741.18|743.68|741.28|743.46|741.06|0
1655198680000|2022-06-14 09:24:40|743.68|741.28|744.12|741.72|744.12|741.72|743.68|741.28|0
1655198690000|2022-06-14 09:24:50|744.01|741.61|743.58|741.18|744.01|741.61|743.58|741.18|0
1655198700000|2022-06-14 09:25:00|744.12|741.72|744.33|741.93|744.33|741.93|744.12|741.72|0
1655198710000|2022-06-14 09:25:10|744.77|742.37|745.2|742.8|745.2|742.8|744.77|742.37|0
1655198720000|2022-06-14 09:25:20|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655198730000|2022-06-14 09:25:30|745.42|743.02|746.29|743.89|746.29|743.89|745.42|743.02|0
1655198740000|2022-06-14 09:25:40|746.51|744.11|745.86|743.46|746.51|744.11|745.86|743.46|0
1655198750000|2022-06-14 09:25:50|745.97|743.57|746.51|744.11|746.62|744.22|745.97|743.57|0
1655198760000|2022-06-14 09:26:00|747.16|744.76|747.38|744.98|747.82|745.42|747.16|744.76|0
1655198770000|2022-06-14 09:26:10|747.6|745.2|747.38|744.98|747.6|745.2|747.38|744.98|0
1655198780000|2022-06-14 09:26:20|747.71|745.31|747.71|745.31|748.03|745.63|747.71|745.31|0
1655198790000|2022-06-14 09:26:30|748.03|745.63|747.71|745.31|748.03|745.63|747.71|745.31|0
1655198800000|2022-06-14 09:26:40|748.25|745.85|747.82|745.42|748.25|745.85|747.82|745.42|0
1655198810000|2022-06-14 09:26:50|747.28|744.88|748.47|746.07|748.47|746.07|747.28|744.88|0
1655198820000|2022-06-14 09:27:00|748.25|745.85|748.47|746.07|748.47|746.07|748.25|745.85|0
1655198830000|2022-06-14 09:27:10|748.03|745.63|747.82|745.42|748.03|745.63|747.82|745.42|0
1655198840000|2022-06-14 09:27:20|748.03|745.63|747.82|745.42|748.03|745.63|747.82|745.42|0
1655198850000|2022-06-14 09:27:30|747.49|745.09|748.25|745.85|748.25|745.85|747.49|745.09|0
1655198860000|2022-06-14 09:27:40|748.36|745.96|748.91|746.51|748.91|746.51|748.36|745.96|0
1655198870000|2022-06-14 09:27:50|749.02|746.62|748.69|746.29|749.02|746.62|748.69|746.29|0
1655198880000|2022-06-14 09:28:00|748.91|746.51|748.69|746.29|748.91|746.51|748.69|746.29|0
1655198890000|2022-06-14 09:28:10|748.47|746.07|748.58|746.18|748.58|746.18|748.47|746.07|0
1655198900000|2022-06-14 09:28:20|748.25|745.85|748.91|746.51|748.91|746.51|748.25|745.85|0
1655198910000|2022-06-14 09:28:30|748.69|746.29|748.69|746.29|748.91|746.51|748.69|746.29|0
1655198920000|2022-06-14 09:28:40|748.58|746.18|748.91|746.51|748.91|746.51|748.58|746.18|0
1655198930000|2022-06-14 09:28:50|749.24|746.84|749.78|747.38|749.78|747.38|749.24|746.84|0
1655198940000|2022-06-14 09:29:00|749.89|747.49|749.78|747.38|749.89|747.49|749.78|747.38|0
1655198950000|2022-06-14 09:29:10|749.34|746.94|749.34|746.94|749.34|746.94|748.91|746.51|0
1655198960000|2022-06-14 09:29:20|749.56|747.16|748.69|746.29|749.78|747.38|748.69|746.29|0
1655198970000|2022-06-14 09:29:30|748.47|746.07|749.02|746.62|749.02|746.62|748.25|745.85|0
1655198980000|2022-06-14 09:29:40|748.91|746.51|748.69|746.29|749.02|746.62|748.69|746.29|0
1655198990000|2022-06-14 09:29:50|749.12|746.72|749.78|747.38|749.78|747.38|748.91|746.51|0
1655199000000|2022-06-14 09:30:00|749.67|747.27|748.47|746.07|749.67|747.27|748.36|745.96|0
1655199010000|2022-06-14 09:30:10|748.03|745.63|748.15|745.75|748.25|745.85|748.03|745.63|0
1655199020000|2022-06-14 09:30:20|747.6|745.2|747.6|745.2|748.25|745.85|747.6|745.2|0
1655199030000|2022-06-14 09:30:30|747.82|745.42|746.94|744.54|747.82|745.42|746.94|744.54|0
1655199040000|2022-06-14 09:30:40|747.16|744.76|748.69|746.29|748.69|746.29|747.16|744.76|0
1655199050000|2022-06-14 09:30:50|749.12|746.72|748.9|746.5|749.12|746.72|748.9|746.5|0
1655199060000|2022-06-14 09:31:00|748.69|746.29|748.25|745.85|748.69|746.29|748.25|745.85|0
1655199070000|2022-06-14 09:31:10|748.15|745.75|749.34|746.94|749.34|746.94|748.15|745.75|0
1655199080000|2022-06-14 09:31:20|749.12|746.72|749.12|746.72|749.24|746.84|749.12|746.72|0
1655199090000|2022-06-14 09:31:30|748.69|746.29|748.69|746.29|748.69|746.29|748.58|746.18|0
1655199100000|2022-06-14 09:31:40|748.36|745.96|748.36|745.96|748.36|745.96|748.25|745.85|0
1655199110000|2022-06-14 09:31:50|747.38|744.98|747.6|745.2|747.6|745.2|747.38|744.98|0
1655199120000|2022-06-14 09:32:00|748.03|745.63|748.03|745.63|748.03|745.63|747.81|745.41|0
1655199130000|2022-06-14 09:32:10|748.15|745.75|748.47|746.07|748.47|746.07|748.15|745.75|0
1655199140000|2022-06-14 09:32:20|748.69|746.29|748.58|746.18|748.69|746.29|748.47|746.07|0
1655199150000|2022-06-14 09:32:30|749.12|746.72|748.47|746.07|749.12|746.72|748.47|746.07|0
1655199160000|2022-06-14 09:32:40|748.8|746.4|748.9|746.5|748.9|746.5|748.69|746.29|0
1655199170000|2022-06-14 09:32:50|748.69|746.29|748.47|746.07|748.69|746.29|748.25|745.85|0
1655199180000|2022-06-14 09:33:00|748.25|745.85|746.94|744.54|748.25|745.85|746.94|744.54|0
1655199190000|2022-06-14 09:33:10|747.16|744.76|747.16|744.76|747.16|744.76|746.94|744.54|0
1655199200000|2022-06-14 09:33:20|747.38|744.98|747.6|745.2|747.6|745.2|747.16|744.76|0
1655199210000|2022-06-14 09:33:30|748.03|745.63|748.36|745.96|748.47|746.07|748.03|745.63|0
1655199220000|2022-06-14 09:33:40|748.25|745.85|748.15|745.75|748.47|746.07|748.03|745.63|0
1655199230000|2022-06-14 09:33:50|748.36|745.96|749.12|746.72|749.12|746.72|748.25|745.85|0
1655199240000|2022-06-14 09:34:00|749.02|746.62|749.99|747.59|749.99|747.59|748.8|746.4|0
1655199250000|2022-06-14 09:34:10|749.89|747.49|749.34|746.94|749.89|747.49|749.12|746.72|0
1655199260000|2022-06-14 09:34:20|749.56|747.16|749.78|747.38|749.78|747.38|749.56|747.16|0
1655199270000|2022-06-14 09:34:30|749.56|747.16|749.89|747.49|749.89|747.49|749.34|746.94|0
1655199280000|2022-06-14 09:34:40|749.99|747.59|750.43|748.03|750.54|748.14|749.99|747.59|0
1655199290000|2022-06-14 09:34:50|750.65|748.25|750.65|748.25|750.65|748.25|750.65|748.25|0
1655199300000|2022-06-14 09:35:00|750.21|747.81|749.99|747.59|750.33|747.93|749.99|747.59|0
1655199310000|2022-06-14 09:35:10|750.11|747.71|750.21|747.81|750.21|747.81|750.11|747.71|0
1655199320000|2022-06-14 09:35:20|749.78|747.38|749.78|747.38|749.78|747.38|749.78|747.38|0
1655199330000|2022-06-14 09:35:30|749.34|746.94|748.58|746.18|749.34|746.94|748.58|746.18|0
1655199340000|2022-06-14 09:35:40|748.69|746.29|748.58|746.18|748.69|746.29|747.6|745.2|0
1655199350000|2022-06-14 09:35:50|748.03|745.63|747.16|744.76|748.15|745.75|747.16|744.76|0
1655199360000|2022-06-14 09:36:00|746.72|744.32|746.07|743.67|746.72|744.32|746.07|743.67|0
1655199370000|2022-06-14 09:36:10|746.29|743.89|746.07|743.67|746.4|744|746.07|743.67|0
1655199380000|2022-06-14 09:36:20|746.29|743.89|745.85|743.45|746.29|743.89|745.85|743.45|0
1655199390000|2022-06-14 09:36:30|745.64|743.24|746.29|743.89|746.29|743.89|745.64|743.24|0
1655199400000|2022-06-14 09:36:40|746.51|744.11|746.29|743.89|746.51|744.11|745.85|743.45|0
1655199410000|2022-06-14 09:36:50|745.85|743.45|745.42|743.02|745.85|743.45|745.42|743.02|0
1655199420000|2022-06-14 09:37:00|745.64|743.24|744.98|742.58|745.64|743.24|744.98|742.58|0
1655199430000|2022-06-14 09:37:10|745.2|742.8|744.88|742.48|745.2|742.8|744.88|742.48|0
1655199440000|2022-06-14 09:37:20|744.77|742.37|745.42|743.02|745.42|743.02|744.55|742.15|0
1655199450000|2022-06-14 09:37:30|745.31|742.91|744.98|742.58|745.53|743.13|744.98|742.58|0
1655199460000|2022-06-14 09:37:40|744.55|742.15|745.2|742.8|745.2|742.8|744.44|742.04|0
1655199470000|2022-06-14 09:37:50|745.42|743.02|744.98|742.58|745.53|743.13|744.98|742.58|0
1655199480000|2022-06-14 09:38:00|744.77|742.37|744.55|742.15|744.77|742.37|744.11|741.71|0
1655199490000|2022-06-14 09:38:10|744.77|742.37|744.77|742.37|744.98|742.58|744.77|742.37|0
1655199500000|2022-06-14 09:38:20|744.98|742.58|745.42|743.02|745.42|743.02|744.98|742.58|0
1655199510000|2022-06-14 09:38:30|745.64|743.24|745.42|743.02|745.64|743.24|745.2|742.8|0
1655199520000|2022-06-14 09:38:40|745.1|742.7|745.42|743.02|745.42|743.02|745.1|742.7|0
1655199530000|2022-06-14 09:38:50|745.97|743.57|744.77|742.37|745.97|743.57|744.77|742.37|0
1655199540000|2022-06-14 09:39:00|744.23|741.83|743.79|741.39|744.33|741.93|743.79|741.39|0
1655199550000|2022-06-14 09:39:10|743.9|741.5|743.68|741.28|744.11|741.71|743.68|741.28|0
1655199560000|2022-06-14 09:39:20|744.11|741.71|744.11|741.71|744.11|741.71|744.01|741.61|0
1655199570000|2022-06-14 09:39:30|744.55|742.15|744.44|742.04|744.55|742.15|744.44|742.04|0
1655199580000|2022-06-14 09:39:40|744.55|742.15|744.33|741.93|744.55|742.15|744.33|741.93|0
1655199590000|2022-06-14 09:39:50|744.55|742.15|746.07|743.67|746.29|743.89|744.55|742.15|0
1655199600000|2022-06-14 09:40:00|746.51|744.11|744.55|742.15|746.51|744.11|744.55|742.15|0
1655199610000|2022-06-14 09:40:10|744.66|742.26|744.44|742.04|744.76|742.36|744.44|742.04|0
1655199620000|2022-06-14 09:40:20|744.98|742.58|744.98|742.58|745.64|743.24|744.76|742.36|0
1655199630000|2022-06-14 09:40:30|744.76|742.36|745.2|742.8|745.2|742.8|744.76|742.36|0
1655199640000|2022-06-14 09:40:40|744.76|742.36|744.76|742.36|744.76|742.36|744.76|742.36|0
1655199650000|2022-06-14 09:40:50|744.55|742.15|744.33|741.93|744.66|742.26|744.33|741.93|0
1655199660000|2022-06-14 09:41:00|744.55|742.15|744.76|742.36|744.76|742.36|744.33|741.93|0
1655199670000|2022-06-14 09:41:10|744.44|742.04|744.66|742.26|744.66|742.26|743.89|741.49|0
1655199680000|2022-06-14 09:41:20|744.55|742.15|744.66|742.26|744.66|742.26|744.33|741.93|0
1655199690000|2022-06-14 09:41:30|744.98|742.58|744.55|742.15|744.98|742.58|744.55|742.15|0
1655199700000|2022-06-14 09:41:40|744.11|741.71|743.89|741.49|744.11|741.71|743.89|741.49|0
1655199710000|2022-06-14 09:41:50|744.11|741.71|744.33|741.93|744.33|741.93|744.01|741.61|0
1655199720000|2022-06-14 09:42:00|743.89|741.49|744.33|741.93|744.55|742.15|743.89|741.49|0
1655199730000|2022-06-14 09:42:10|744.55|742.15|744.44|742.04|744.55|742.15|744.33|741.93|0
1655199740000|2022-06-14 09:42:20|744.88|742.48|744.33|741.93|744.98|742.58|744.33|741.93|0
1655199750000|2022-06-14 09:42:30|744.66|742.26|745.42|743.02|745.42|743.02|744.55|742.15|0
1655199760000|2022-06-14 09:42:40|745.53|743.13|745.42|743.02|745.53|743.13|745.42|743.02|0
1655199770000|2022-06-14 09:42:50|744.88|742.48|744.55|742.15|744.88|742.48|744.55|742.15|0
1655199780000|2022-06-14 09:43:00|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655199790000|2022-06-14 09:43:10|745.31|742.91|745.31|742.91|745.42|743.02|745.31|742.91|0
1655199800000|2022-06-14 09:43:20|745.09|742.69|745.09|742.69|745.2|742.8|745.09|742.69|0
1655199810000|2022-06-14 09:43:30|745.2|742.8|744.76|742.36|745.2|742.8|744.76|742.36|0
1655199820000|2022-06-14 09:43:40|744.98|742.58|744.33|741.93|744.98|742.58|744.33|741.93|0
1655199830000|2022-06-14 09:43:50|744.22|741.82|744.44|742.04|744.88|742.48|744.11|741.71|0
1655199840000|2022-06-14 09:44:00|744.55|742.15|744.55|742.15|744.55|742.15|744.55|742.15|0
1655199850000|2022-06-14 09:44:10|745.2|742.8|745.2|742.8|745.2|742.8|745.09|742.69|0
1655199860000|2022-06-14 09:44:20|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655199870000|2022-06-14 09:44:30|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655199880000|2022-06-14 09:44:40|744.98|742.58|744.33|741.93|744.98|742.58|744.33|741.93|0
1655199890000|2022-06-14 09:44:50|744.44|742.04|744.11|741.71|744.44|742.04|744.11|741.71|0
1655199900000|2022-06-14 09:45:00|744.01|741.61|743.68|741.28|744.11|741.71|743.68|741.28|0
1655199910000|2022-06-14 09:45:10|743.89|741.49|744.33|741.93|744.33|741.93|743.89|741.49|0
1655199920000|2022-06-14 09:45:20|744.55|742.15|743.89|741.49|744.55|742.15|743.89|741.49|0
1655199930000|2022-06-14 09:45:30|744.01|741.61|744.11|741.71|744.33|741.93|743.89|741.49|0
1655199940000|2022-06-14 09:45:40|743.89|741.49|744.11|741.71|744.11|741.71|743.89|741.49|0
1655199950000|2022-06-14 09:45:50|743.89|741.49|743.68|741.28|744.01|741.61|743.57|741.17|0
1655199960000|2022-06-14 09:46:00|743.89|741.49|743.79|741.39|744.55|742.15|743.68|741.28|0
1655199970000|2022-06-14 09:46:10|744.11|741.71|744.76|742.36|744.76|742.36|743.89|741.49|0
1655199980000|2022-06-14 09:46:20|744.55|742.15|745.2|742.8|745.2|742.8|744.55|742.15|0
1655199990000|2022-06-14 09:46:30|745.31|742.91|744.76|742.36|745.31|742.91|744.76|742.36|0
1655200000000|2022-06-14 09:46:40|744.98|742.58|744.33|741.93|744.98|742.58|744.11|741.71|0
1655200010000|2022-06-14 09:46:50|744.55|742.15|744.11|741.71|744.66|742.26|744.11|741.71|0
1655200020000|2022-06-14 09:47:00|744.22|741.82|743.89|741.49|744.33|741.93|743.89|741.49|0
1655200030000|2022-06-14 09:47:10|744.11|741.71|744.22|741.82|744.33|741.93|744.01|741.61|0
1655200040000|2022-06-14 09:47:20|744.11|741.71|745.42|743.02|745.42|743.02|744.11|741.71|0
1655200050000|2022-06-14 09:47:30|745.2|742.8|744.98|742.58|745.2|742.8|744.88|742.48|0
1655200060000|2022-06-14 09:47:40|744.88|742.48|745.42|743.02|745.42|743.02|744.88|742.48|0
1655200070000|2022-06-14 09:47:50|745.31|742.91|745.63|743.23|745.63|743.23|745.31|742.91|0
1655200080000|2022-06-14 09:48:00|745.42|743.02|745.53|743.13|745.53|743.13|744.98|742.58|0
1655200090000|2022-06-14 09:48:10|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655200100000|2022-06-14 09:48:20|745.31|742.91|745.31|742.91|745.31|742.91|745.31|742.91|0
1655200110000|2022-06-14 09:48:30|745.09|742.69|744.98|742.58|745.09|742.69|744.44|742.04|0
1655200120000|2022-06-14 09:48:40|745.2|742.8|744.88|742.48|745.2|742.8|744.88|742.48|0
1655200130000|2022-06-14 09:48:50|743.68|741.28|743.89|741.49|743.89|741.49|743.68|741.28|0
1655200140000|2022-06-14 09:49:00|743.79|741.39|743.89|741.49|743.89|741.49|743.57|741.17|0
1655200150000|2022-06-14 09:49:10|744.55|742.15|744.11|741.71|744.55|742.15|744.11|741.71|0
1655200160000|2022-06-14 09:49:20|743.46|741.06|744.22|741.82|744.44|742.04|743.46|741.06|0
1655200170000|2022-06-14 09:49:30|744.55|742.15|744.11|741.71|744.76|742.36|744.11|741.71|0
1655200180000|2022-06-14 09:49:40|743.89|741.49|743.46|741.06|743.89|741.49|743.46|741.06|0
1655200190000|2022-06-14 09:49:50|742.59|740.19|743.46|741.06|743.46|741.06|742.37|739.97|0
1655200200000|2022-06-14 09:50:00|743.79|741.39|744.01|741.61|744.01|741.61|743.79|741.39|0
1655200210000|2022-06-14 09:50:10|743.89|741.49|744.88|742.48|744.88|742.48|743.89|741.49|0
1655200220000|2022-06-14 09:50:20|744.98|742.58|745.31|742.91|745.31|742.91|744.98|742.58|0
1655200230000|2022-06-14 09:50:30|745.63|743.23|745.42|743.02|745.63|743.23|745.42|743.02|0
1655200240000|2022-06-14 09:50:40|745.53|743.13|745.2|742.8|745.53|743.13|745.2|742.8|0
1655200250000|2022-06-14 09:50:50|744.76|742.36|745.2|742.8|745.2|742.8|744.76|742.36|0
1655200260000|2022-06-14 09:51:00|745.09|742.69|745.2|742.8|745.2|742.8|745.09|742.69|0
1655200270000|2022-06-14 09:51:10|744.98|742.58|744.88|742.48|745.09|742.69|744.88|742.48|0
1655200280000|2022-06-14 09:51:20|744.54|742.14|744.22|741.82|744.54|742.14|744.11|741.71|0
1655200290000|2022-06-14 09:51:30|744.11|741.71|744.98|742.58|744.98|742.58|744.01|741.61|0
1655200300000|2022-06-14 09:51:40|744.76|742.36|744.76|742.36|744.98|742.58|744.76|742.36|0
1655200310000|2022-06-14 09:51:50|744.54|742.14|744.54|742.14|744.54|742.14|744.54|742.14|0
1655200320000|2022-06-14 09:52:00|744.33|741.93|743.24|740.84|744.33|741.93|743.24|740.84|0
1655200330000|2022-06-14 09:52:10|744.33|741.93|744.44|742.04|744.44|742.04|744.33|741.93|0
1655200340000|2022-06-14 09:52:20|744.22|741.82|743.46|741.06|744.22|741.82|743.24|740.84|0
1655200350000|2022-06-14 09:52:30|743.67|741.27|743.67|741.27|744.22|741.82|743.46|741.06|0
1655200360000|2022-06-14 09:52:40|744.33|741.93|743.46|741.06|744.33|741.93|743.24|740.84|0
1655200370000|2022-06-14 09:52:50|743.67|741.27|743.67|741.27|743.67|741.27|743.57|741.17|0
1655200380000|2022-06-14 09:53:00|743.89|741.49|743.89|741.49|744.11|741.71|743.89|741.49|0
1655200390000|2022-06-14 09:53:10|743.46|741.06|743.14|740.74|743.46|741.06|743.14|740.74|0
1655200400000|2022-06-14 09:53:20|743.24|740.84|743.57|741.17|743.57|741.17|743.24|740.84|0
1655200410000|2022-06-14 09:53:30|743.67|741.27|744.11|741.71|744.11|741.71|743.67|741.27|0
1655200420000|2022-06-14 09:53:40|743.89|741.49|744.66|742.26|744.76|742.36|743.89|741.49|0
1655200430000|2022-06-14 09:53:50|744.98|742.58|744.98|742.58|744.98|742.58|744.76|742.36|0
1655200440000|2022-06-14 09:54:00|745.2|742.8|744.76|742.36|745.2|742.8|744.76|742.36|0
1655200450000|2022-06-14 09:54:10|744.33|741.93|744.54|742.14|744.54|742.14|744.11|741.71|0
1655200460000|2022-06-14 09:54:20|744.66|742.26|744.98|742.58|744.98|742.58|744.66|742.26|0
1655200470000|2022-06-14 09:54:30|745.2|742.8|744.76|742.36|745.2|742.8|744.76|742.36|0
1655200480000|2022-06-14 09:54:40|746.07|743.67|746.29|743.89|746.29|743.89|746.07|743.67|0
1655200490000|2022-06-14 09:54:50|746.07|743.67|745.85|743.45|746.07|743.67|745.85|743.45|0
1655200500000|2022-06-14 09:55:00|745.96|743.56|746.94|744.54|746.94|744.54|745.96|743.56|0
1655200510000|2022-06-14 09:55:10|747.37|744.97|747.16|744.76|747.81|745.41|747.16|744.76|0
1655200520000|2022-06-14 09:55:20|747.27|744.87|746.72|744.32|747.49|745.09|746.72|744.32|0
1655200530000|2022-06-14 09:55:30|746.07|743.67|746.18|743.78|746.29|743.89|745.63|743.23|0
1655200540000|2022-06-14 09:55:40|746.07|743.67|745.85|743.45|746.18|743.78|745.85|743.45|0
1655200550000|2022-06-14 09:55:50|746.29|743.89|746.5|744.1|746.72|744.32|746.29|743.89|0
1655200560000|2022-06-14 09:56:00|746.28|743.88|746.07|743.67|746.28|743.88|745.85|743.45|0
1655200570000|2022-06-14 09:56:10|746.5|744.1|745.85|743.45|746.5|744.1|745.85|743.45|0
1655200580000|2022-06-14 09:56:20|745.63|743.23|745.41|743.01|745.85|743.45|745.41|743.01|0
1655200590000|2022-06-14 09:56:30|746.28|743.88|746.07|743.67|746.28|743.88|746.07|743.67|0
1655200600000|2022-06-14 09:56:40|746.5|744.1|746.5|744.1|746.62|744.22|746.5|744.1|0
1655200610000|2022-06-14 09:56:50|746.72|744.32|747.27|744.87|747.27|744.87|746.72|744.32|0
1655200620000|2022-06-14 09:57:00|747.49|745.09|747.05|744.65|747.49|745.09|747.05|744.65|0
1655200630000|2022-06-14 09:57:10|747.27|744.87|747.49|745.09|747.49|745.09|747.27|744.87|0
1655200640000|2022-06-14 09:57:20|747.37|744.97|747.59|745.19|747.81|745.41|747.37|744.97|0
1655200650000|2022-06-14 09:57:30|747.81|745.41|748.25|745.85|748.25|745.85|747.81|745.41|0
1655200660000|2022-06-14 09:57:40|748.14|745.74|748.03|745.63|748.14|745.74|747.81|745.41|0
1655200670000|2022-06-14 09:57:50|748.25|745.85|747.59|745.19|748.25|745.85|747.59|745.19|0
1655200680000|2022-06-14 09:58:00|747.81|745.41|747.81|745.41|747.81|745.41|747.81|745.41|0
1655200690000|2022-06-14 09:58:10|747.59|745.19|746.83|744.43|747.59|745.19|746.72|744.32|0
1655200700000|2022-06-14 09:58:20|746.5|744.1|747.16|744.76|747.16|744.76|746.5|744.1|0
1655200710000|2022-06-14 09:58:30|746.72|744.32|746.22|743.82|746.94|744.54|746.22|743.82|0
1655200720000|2022-06-14 09:58:40|746.44|744.04|747.53|745.13|747.74|745.34|746.44|744.04|0
1655200730000|2022-06-14 09:58:50|747.31|744.91|747.42|745.02|747.42|745.02|747.31|744.91|0
1655200740000|2022-06-14 09:59:00|746.87|744.47|748.18|745.78|748.18|745.78|746.87|744.47|0
1655200750000|2022-06-14 09:59:10|748.08|745.68|747.86|745.46|748.18|745.78|747.74|745.34|0
1655200760000|2022-06-14 09:59:20|747.74|745.34|746.65|744.25|747.74|745.34|746.65|744.25|0
1655200770000|2022-06-14 09:59:30|746.87|744.47|746.87|744.47|746.87|744.47|746.87|744.47|0
1655200780000|2022-06-14 09:59:40|747.53|745.13|747.74|745.34|747.86|745.46|747.53|745.13|0
1655200790000|2022-06-14 09:59:50|747.96|745.56|747.86|745.46|747.96|745.56|747.74|745.34|0
1655200800000|2022-06-14 10:00:00|747.96|745.56|747.53|745.13|747.96|745.56|747.53|745.13|0
1655200810000|2022-06-14 10:00:10|748.4|746|748.62|746.22|748.62|746.22|748.4|746|0
1655200820000|2022-06-14 10:00:20|748.4|746|748.62|746.22|748.62|746.22|748.18|745.78|0
1655200830000|2022-06-14 10:00:30|748.84|746.44|749.05|746.65|749.05|746.65|748.84|746.44|0
1655200840000|2022-06-14 10:00:40|749.27|746.87|748.62|746.22|749.27|746.87|748.62|746.22|0
1655200850000|2022-06-14 10:00:50|748.84|746.44|749.05|746.65|749.05|746.65|748.84|746.44|0
1655200860000|2022-06-14 10:01:00|749.27|746.87|749.27|746.87|749.49|747.09|749.27|746.87|0
1655200870000|2022-06-14 10:01:10|749.49|747.09|750.36|747.96|750.36|747.96|749.49|747.09|0
1655200880000|2022-06-14 10:01:20|750.48|748.08|750.58|748.18|750.58|748.18|750.36|747.96|0
1655200890000|2022-06-14 10:01:30|750.8|748.4|751.46|749.06|751.46|749.06|750.8|748.4|0
1655200900000|2022-06-14 10:01:40|751.24|748.84|751.24|748.84|751.46|749.06|751.24|748.84|0
1655200910000|2022-06-14 10:01:50|751.46|749.06|752.11|749.71|752.11|749.71|751.46|749.06|0
1655200920000|2022-06-14 10:02:00|751.89|749.49|752.33|749.93|752.33|749.93|751.89|749.49|0
1655200930000|2022-06-14 10:02:10|752.11|749.71|752.11|749.71|752.22|749.82|751.89|749.49|0
1655200940000|2022-06-14 10:02:20|752.33|749.93|752.77|750.37|752.77|750.37|752.33|749.93|0
1655200950000|2022-06-14 10:02:30|753.86|751.46|754.3|751.9|754.3|751.9|753.86|751.46|0
1655200960000|2022-06-14 10:02:40|754.08|751.68|754.3|751.9|754.74|752.34|754.08|751.68|0
1655200970000|2022-06-14 10:02:50|754.41|752.01|754.3|751.9|754.74|752.34|754.3|751.9|0
1655200980000|2022-06-14 10:03:00|754.52|752.12|754.3|751.9|754.52|752.12|754.3|751.9|0
1655200990000|2022-06-14 10:03:10|754.52|752.12|754.52|752.12|754.52|752.12|754.52|752.12|0
1655201000000|2022-06-14 10:03:20|754.95|752.55|754.95|752.55|754.95|752.55|754.95|752.55|0
1655201010000|2022-06-14 10:03:30|755.17|752.77|754.95|752.55|755.17|752.77|754.95|752.55|0
1655201020000|2022-06-14 10:03:40|754.74|752.34|755.17|752.77|755.17|752.77|754.63|752.23|0
1655201030000|2022-06-14 10:03:50|755.39|752.99|755.94|753.54|755.94|753.54|755.39|752.99|0
1655201040000|2022-06-14 10:04:00|755.61|753.21|755.83|753.43|755.83|753.43|755.61|753.21|0
1655201050000|2022-06-14 10:04:10|755.72|753.32|756.05|753.65|756.05|753.65|755.72|753.32|0
1655201060000|2022-06-14 10:04:20|755.83|753.43|755.17|752.77|755.83|753.43|755.17|752.77|0
1655201070000|2022-06-14 10:04:30|754.95|752.55|754.52|752.12|754.95|752.55|754.52|752.12|0
1655201080000|2022-06-14 10:04:40|754.41|752.01|754.08|751.68|754.41|752.01|754.08|751.68|0
1655201090000|2022-06-14 10:04:50|754.52|752.12|755.39|752.99|755.39|752.99|754.52|752.12|0
1655201100000|2022-06-14 10:05:00|755.51|753.11|755.51|753.11|755.61|753.21|755.51|753.11|0
1655201110000|2022-06-14 10:05:10|755.17|752.77|754.52|752.12|755.17|752.77|754.52|752.12|0
1655201120000|2022-06-14 10:05:20|754.3|751.9|755.17|752.77|755.17|752.77|754.3|751.9|0
1655201130000|2022-06-14 10:05:30|755.39|752.99|755.17|752.77|755.39|752.99|755.17|752.77|0
1655201140000|2022-06-14 10:05:40|754.73|752.33|754.73|752.33|754.73|752.33|754.52|752.12|0
1655201150000|2022-06-14 10:05:50|754.3|751.9|753.42|751.02|754.3|751.9|753.42|751.02|0
1655201160000|2022-06-14 10:06:00|753.64|751.24|753.64|751.24|753.64|751.24|753.2|750.8|0
1655201170000|2022-06-14 10:06:10|752.98|750.58|753.42|751.02|753.42|751.02|752.98|750.58|0
1655201180000|2022-06-14 10:06:20|753.2|750.8|753.1|750.7|753.2|750.8|752.77|750.37|0
1655201190000|2022-06-14 10:06:30|752.98|750.58|752.88|750.48|752.98|750.58|752.88|750.48|0
1655201200000|2022-06-14 10:06:40|752.98|750.58|753.2|750.8|753.2|750.8|752.98|750.58|0
1655201210000|2022-06-14 10:06:50|752.77|750.37|753.64|751.24|753.64|751.24|752.77|750.37|0
1655201220000|2022-06-14 10:07:00|753.42|751.02|753.54|751.14|753.64|751.24|753.42|751.02|0
1655201230000|2022-06-14 10:07:10|753.42|751.02|753.2|750.8|753.42|751.02|753.2|750.8|0
1655201240000|2022-06-14 10:07:20|753.1|750.7|753.1|750.7|753.1|750.7|753.1|750.7|0
1655201250000|2022-06-14 10:07:30|753.42|751.02|753.64|751.24|753.75|751.35|753.42|751.02|0
1655201260000|2022-06-14 10:07:40|753.2|750.8|753.42|751.02|753.42|751.02|753.2|750.8|0
1655201270000|2022-06-14 10:07:50|753.2|750.8|753.42|751.02|753.42|751.02|753.2|750.8|0
1655201280000|2022-06-14 10:08:00|753.64|751.24|752.55|750.15|753.64|751.24|752.55|750.15|0
1655201290000|2022-06-14 10:08:10|752.11|749.71|752.22|749.82|752.22|749.82|752.11|749.71|0
1655201300000|2022-06-14 10:08:20|752.33|749.93|752.55|750.15|752.55|750.15|752.33|749.93|0
1655201310000|2022-06-14 10:08:30|753.2|750.8|753.86|751.46|753.86|751.46|752.77|750.37|0
1655201320000|2022-06-14 10:08:40|753.64|751.24|754.52|752.12|754.52|752.12|753.64|751.24|0
1655201330000|2022-06-14 10:08:50|754.41|752.01|755.17|752.77|755.17|752.77|754.41|752.01|0
1655201340000|2022-06-14 10:09:00|754.73|752.33|754.73|752.33|755.29|752.89|754.73|752.33|0
1655201350000|2022-06-14 10:09:10|754.52|752.12|754.95|752.55|754.95|752.55|754.52|752.12|0
1655201360000|2022-06-14 10:09:20|754.41|752.01|754.08|751.68|754.41|752.01|754.08|751.68|0
1655201370000|2022-06-14 10:09:30|754.3|751.9|754.08|751.68|754.3|751.9|754.08|751.68|0
1655201380000|2022-06-14 10:09:40|753.86|751.46|752.98|750.58|753.86|751.46|752.98|750.58|0
1655201390000|2022-06-14 10:09:50|752.88|750.48|752.76|750.36|752.98|750.58|752.76|750.36|0
1655201400000|2022-06-14 10:10:00|752.98|750.58|752.76|750.36|752.98|750.58|752.76|750.36|0
1655201410000|2022-06-14 10:10:10|752.88|750.48|753.2|750.8|753.2|750.8|752.76|750.36|0
1655201420000|2022-06-14 10:10:20|753.42|751.02|753.42|751.02|753.64|751.24|753.2|750.8|0
1655201430000|2022-06-14 10:10:30|753.32|750.92|753.42|751.02|753.64|751.24|753.32|750.92|0
1655201440000|2022-06-14 10:10:40|753.32|750.92|753.2|750.8|753.32|750.92|753.2|750.8|0
1655201450000|2022-06-14 10:10:50|753.64|751.24|753.86|751.46|753.86|751.46|753.42|751.02|0
1655201460000|2022-06-14 10:11:00|754.19|751.79|754.08|751.68|754.19|751.79|754.08|751.68|0
1655201470000|2022-06-14 10:11:10|753.97|751.57|753.86|751.46|754.3|751.9|753.86|751.46|0
1655201480000|2022-06-14 10:11:20|754.3|751.9|754.3|751.9|754.3|751.9|754.08|751.68|0
1655201490000|2022-06-14 10:11:30|754.41|752.01|754.3|751.9|755.07|752.67|754.3|751.9|0
1655201500000|2022-06-14 10:11:40|754.51|752.11|754.08|751.68|754.51|752.11|754.08|751.68|0
1655201510000|2022-06-14 10:11:50|754.73|752.33|754.19|751.79|754.73|752.33|754.19|751.79|0
1655201520000|2022-06-14 10:12:00|754.08|751.68|754.19|751.79|754.3|751.9|754.08|751.68|0
1655201530000|2022-06-14 10:12:10|754.41|752.01|754.73|752.33|754.73|752.33|754.41|752.01|0
1655201540000|2022-06-14 10:12:20|755.17|752.77|755.5|753.1|755.61|753.21|755.17|752.77|0
1655201550000|2022-06-14 10:12:30|755.94|753.54|755.61|753.21|755.94|753.54|755.61|753.21|0
1655201560000|2022-06-14 10:12:40|755.94|753.54|756.05|753.65|756.16|753.76|755.94|753.54|0
1655201570000|2022-06-14 10:12:50|755.83|753.43|755.39|752.99|755.83|753.43|755.39|752.99|0
1655201580000|2022-06-14 10:13:00|755.61|753.21|755.83|753.43|755.83|753.43|755.61|753.21|0
1655201590000|2022-06-14 10:13:10|755.17|752.77|755.39|752.99|755.39|752.99|755.17|752.77|0
1655201600000|2022-06-14 10:13:20|755.17|752.77|755.17|752.77|755.39|752.99|755.07|752.67|0
1655201610000|2022-06-14 10:13:30|755.61|753.21|755.28|752.88|755.72|753.32|755.28|752.88|0
1655201620000|2022-06-14 10:13:40|755.61|753.21|756.16|753.76|756.16|753.76|755.61|753.21|0
1655201630000|2022-06-14 10:13:50|756.48|754.08|756.7|754.3|756.82|754.42|756.48|754.08|0
1655201640000|2022-06-14 10:14:00|756.48|754.08|756.27|753.87|756.48|754.08|756.27|753.87|0
1655201650000|2022-06-14 10:14:10|756.38|753.98|756.7|754.3|756.92|754.52|756.38|753.98|0
1655201660000|2022-06-14 10:14:20|756.48|754.08|757.04|754.64|757.04|754.64|756.48|754.08|0
1655201670000|2022-06-14 10:14:30|756.7|754.3|756.82|754.42|756.82|754.42|756.7|754.3|0
1655201680000|2022-06-14 10:14:40|756.7|754.3|756.7|754.3|756.92|754.52|756.7|754.3|0
1655201690000|2022-06-14 10:14:50|756.92|754.52|756.7|754.3|756.92|754.52|756.7|754.3|0
1655201700000|2022-06-14 10:15:00|757.14|754.74|756.48|754.08|757.14|754.74|756.48|754.08|0
1655201710000|2022-06-14 10:15:10|756.92|754.52|756.92|754.52|757.04|754.64|756.92|754.52|0
1655201720000|2022-06-14 10:15:20|757.04|754.64|757.8|755.4|757.8|755.4|757.04|754.64|0
1655201730000|2022-06-14 10:15:30|758.24|755.84|758.46|756.06|758.46|756.06|758.02|755.62|0
1655201740000|2022-06-14 10:15:40|758.24|755.84|758.35|755.95|758.46|756.06|758.24|755.84|0
1655201750000|2022-06-14 10:15:50|758.46|756.06|758.68|756.28|758.68|756.28|758.46|756.06|0
1655201760000|2022-06-14 10:16:00|758.79|756.39|758.24|755.84|758.79|756.39|758.24|755.84|0
1655201770000|2022-06-14 10:16:10|758.02|755.62|758.68|756.28|758.68|756.28|758.02|755.62|0
1655201780000|2022-06-14 10:16:20|758.46|756.06|758.68|756.28|758.68|756.28|758.46|756.06|0
1655201790000|2022-06-14 10:16:30|758.57|756.17|758.35|755.95|758.57|756.17|758.24|755.84|0
1655201800000|2022-06-14 10:16:40|758.24|755.84|758.68|756.28|758.68|756.28|758.02|755.62|0
1655201810000|2022-06-14 10:16:50|758.89|756.49|758.46|756.06|758.89|756.49|758.46|756.06|0
1655201820000|2022-06-14 10:17:00|758.02|755.62|757.36|754.96|758.02|755.62|757.14|754.74|0
1655201830000|2022-06-14 10:17:10|757.47|755.07|756.26|753.86|757.47|755.07|756.26|753.86|0
1655201840000|2022-06-14 10:17:20|756.05|753.65|756.05|753.65|756.05|753.65|755.83|753.43|0
1655201850000|2022-06-14 10:17:30|757.36|754.96|757.8|755.4|757.8|755.4|757.36|754.96|0
1655201860000|2022-06-14 10:17:40|757.58|755.18|757.8|755.4|757.8|755.4|757.58|755.18|0
1655201870000|2022-06-14 10:17:50|758.24|755.84|758.24|755.84|758.68|756.28|758.24|755.84|0
1655201880000|2022-06-14 10:18:00|757.8|755.4|756.92|754.52|757.8|755.4|756.92|754.52|0
1655201890000|2022-06-14 10:18:10|757.36|754.96|757.58|755.18|757.58|755.18|757.36|754.96|0
1655201900000|2022-06-14 10:18:20|758.24|755.84|758.13|755.73|758.46|756.06|758.13|755.73|0
1655201910000|2022-06-14 10:18:30|758.24|755.84|758.46|756.06|758.68|756.28|758.24|755.84|0
1655201920000|2022-06-14 10:18:40|758.24|755.84|758.46|756.06|758.46|756.06|758.24|755.84|0
1655201930000|2022-06-14 10:18:50|758.35|755.95|758.02|755.62|758.35|755.95|758.02|755.62|0
1655201940000|2022-06-14 10:19:00|757.8|755.4|757.91|755.51|758.24|755.84|757.8|755.4|0
1655201950000|2022-06-14 10:19:10|758.02|755.62|757.36|754.96|758.02|755.62|757.36|754.96|0
1655201960000|2022-06-14 10:19:20|757.47|755.07|758.02|755.62|758.24|755.84|757.47|755.07|0
1655201970000|2022-06-14 10:19:30|758.24|755.84|759.01|756.61|759.01|756.61|758.24|755.84|0
1655201980000|2022-06-14 10:19:40|758.89|756.49|759.33|756.93|759.33|756.93|758.89|756.49|0
1655201990000|2022-06-14 10:19:50|759.45|757.05|758.46|756.06|759.45|757.05|758.46|756.06|0
1655202000000|2022-06-14 10:20:00|758.68|756.28|758.67|756.27|759.11|756.71|758.67|756.27|0
1655202010000|2022-06-14 10:20:10|758.57|756.17|758.24|755.84|758.89|756.49|758.24|755.84|0
1655202020000|2022-06-14 10:20:20|758.35|755.95|758.24|755.84|758.57|756.17|758.24|755.84|0
1655202030000|2022-06-14 10:20:30|758.02|755.62|757.69|755.29|758.02|755.62|757.69|755.29|0
1655202040000|2022-06-14 10:20:40|758.02|755.62|757.8|755.4|758.24|755.84|757.8|755.4|0
1655202050000|2022-06-14 10:20:50|756.92|754.52|756.92|754.52|756.92|754.52|756.92|754.52|0
1655202060000|2022-06-14 10:21:00|757.14|754.74|757.14|754.74|757.8|755.4|757.14|754.74|0
1655202070000|2022-06-14 10:21:10|756.7|754.3|755.83|753.43|756.7|754.3|755.72|753.32|0
1655202080000|2022-06-14 10:21:20|755.61|753.21|755.17|752.77|755.61|753.21|755.17|752.77|0
1655202090000|2022-06-14 10:21:30|754.85|752.45|756.04|753.64|756.04|753.64|754.85|752.45|0
1655202100000|2022-06-14 10:21:40|755.83|753.43|755.72|753.32|755.83|753.43|755.39|752.99|0
1655202110000|2022-06-14 10:21:50|755.61|753.21|755.17|752.77|755.61|753.21|755.17|752.77|0
1655202120000|2022-06-14 10:22:00|754.95|752.55|755.39|752.99|755.39|752.99|754.85|752.45|0
1655202130000|2022-06-14 10:22:10|755.61|753.21|755.83|753.43|756.04|753.64|755.61|753.21|0
1655202140000|2022-06-14 10:22:20|756.26|753.86|756.26|753.86|756.48|754.08|756.26|753.86|0
1655202150000|2022-06-14 10:22:30|756.38|753.98|755.83|753.43|756.38|753.98|755.83|753.43|0
1655202160000|2022-06-14 10:22:40|755.61|753.21|755.83|753.43|755.83|753.43|755.5|753.1|0
1655202170000|2022-06-14 10:22:50|755.61|753.21|755.39|752.99|755.61|753.21|755.06|752.66|0
1655202180000|2022-06-14 10:23:00|755.83|753.43|756.26|753.86|756.26|753.86|755.83|753.43|0
1655202190000|2022-06-14 10:23:10|756.48|754.08|756.92|754.52|756.92|754.52|756.48|754.08|0
1655202200000|2022-06-14 10:23:20|757.14|754.74|756.48|754.08|757.14|754.74|756.48|754.08|0
1655202210000|2022-06-14 10:23:30|756.26|753.86|757.58|755.18|757.69|755.29|756.26|753.86|0
1655202220000|2022-06-14 10:23:40|757.36|754.96|757.8|755.4|757.8|755.4|757.36|754.96|0
1655202230000|2022-06-14 10:23:50|758.57|756.17|759.77|757.37|759.77|757.37|758.45|756.05|0
1655202240000|2022-06-14 10:24:00|758.67|756.27|758.89|756.49|758.89|756.49|758.67|756.27|0
1655202250000|2022-06-14 10:24:10|759.45|757.05|758.24|755.84|759.45|757.05|758.24|755.84|0
1655202260000|2022-06-14 10:24:20|757.8|755.4|758.02|755.62|758.02|755.62|757.8|755.4|0
1655202270000|2022-06-14 10:24:30|757.91|755.51|757.91|755.51|758.02|755.62|757.8|755.4|0
1655202280000|2022-06-14 10:24:40|757.69|755.29|756.92|754.52|757.69|755.29|756.92|754.52|0
1655202290000|2022-06-14 10:24:50|757.14|754.74|756.92|754.52|757.14|754.74|756.92|754.52|0
1655202300000|2022-06-14 10:25:00|756.7|754.3|756.7|754.3|756.7|754.3|756.7|754.3|0
1655202310000|2022-06-14 10:25:10|756.82|754.42|756.92|754.52|756.92|754.52|756.82|754.42|0
1655202320000|2022-06-14 10:25:20|757.47|755.07|758.35|755.95|758.35|755.95|757.47|755.07|0
1655202330000|2022-06-14 10:25:30|758.24|755.84|758.79|756.39|758.79|756.39|758.24|755.84|0
1655202340000|2022-06-14 10:25:40|758.57|756.17|758.67|756.27|758.67|756.27|758.57|756.17|0
1655202350000|2022-06-14 10:25:50|758.45|756.05|759.11|756.71|759.11|756.71|758.45|756.05|0
1655202360000|2022-06-14 10:26:00|758.89|756.49|758.57|756.17|758.89|756.49|758.45|756.05|0
1655202370000|2022-06-14 10:26:10|758.79|756.39|759.55|757.15|759.55|757.15|758.79|756.39|0
1655202380000|2022-06-14 10:26:20|759.11|756.71|758.79|756.39|759.11|756.71|758.79|756.39|0
1655202390000|2022-06-14 10:26:30|758.67|756.27|758.45|756.05|759.01|756.61|758.45|756.05|0
1655202410000|2022-06-14 10:26:50|758.24|755.84|758.79|756.39|758.79|756.39|758.24|755.84|0
1655202420000|2022-06-14 10:27:00|759.11|756.71|759.55|757.15|759.55|757.15|759.11|756.71|0
1655202430000|2022-06-14 10:27:10|758.89|756.49|758.89|756.49|759.01|756.61|758.89|756.49|0
1655202440000|2022-06-14 10:27:20|759.01|756.61|758.67|756.27|759.01|756.61|758.67|756.27|0
1655202450000|2022-06-14 10:27:30|758.45|756.05|758.79|756.39|758.79|756.39|758.45|756.05|0
1655202460000|2022-06-14 10:27:40|758.67|756.27|758.02|755.62|758.89|756.49|758.02|755.62|0
1655202470000|2022-06-14 10:27:50|757.8|755.4|758.02|755.62|758.02|755.62|757.69|755.29|0
1655202480000|2022-06-14 10:28:00|757.8|755.4|758.89|756.49|758.89|756.49|757.8|755.4|0
1655202490000|2022-06-14 10:28:10|758.79|756.39|757.25|754.85|758.79|756.39|757.25|754.85|0
1655202500000|2022-06-14 10:28:20|757.36|754.96|757.69|755.29|757.8|755.4|757.14|754.74|0
1655202510000|2022-06-14 10:28:30|758.45|756.05|758.23|755.83|758.45|756.05|758.23|755.83|0
1655202520000|2022-06-14 10:28:40|758.02|755.62|758.02|755.62|758.02|755.62|758.02|755.62|0
1655202530000|2022-06-14 10:28:50|757.8|755.4|758.45|756.05|758.57|756.17|757.8|755.4|0
1655202540000|2022-06-14 10:29:00|758.23|755.83|758.23|755.83|758.45|756.05|758.23|755.83|0
1655202550000|2022-06-14 10:29:10|758.35|755.95|758.02|755.62|758.45|756.05|758.02|755.62|0
1655202560000|2022-06-14 10:29:20|758.89|756.49|758.67|756.27|758.89|756.49|758.45|756.05|0
1655202570000|2022-06-14 10:29:30|758.45|756.05|757.8|755.4|758.45|756.05|757.8|755.4|0
1655202580000|2022-06-14 10:29:40|758.02|755.62|758.02|755.62|758.02|755.62|758.02|755.62|0
1655202590000|2022-06-14 10:29:50|757.8|755.4|757.8|755.4|757.8|755.4|757.8|755.4|0
1655202600000|2022-06-14 10:30:00|757.91|755.51|758.67|756.27|758.67|756.27|757.91|755.51|0
1655202610000|2022-06-14 10:30:10|759.44|757.04|759.11|756.71|759.44|757.04|759.11|756.71|0
1655202620000|2022-06-14 10:30:20|759.77|757.37|759.55|757.15|759.77|757.37|759.55|757.15|0
1655202630000|2022-06-14 10:30:30|759.77|757.37|755.17|752.77|759.77|757.37|755.17|752.77|0
1655202640000|2022-06-14 10:30:40|754.41|752.01|754.41|752.01|754.41|752.01|754.41|752.01|0
1655202650000|2022-06-14 10:30:50|753.31|750.91|754.07|751.67|754.95|752.55|753.31|750.91|0
1655202660000|2022-06-14 10:31:00|754.51|752.11|754.07|751.67|754.51|752.11|754.07|751.67|0
1655202670000|2022-06-14 10:31:10|754.51|752.11|756.04|753.64|756.04|753.64|754.51|752.11|0
1655202680000|2022-06-14 10:31:20|754.95|752.55|753.85|751.45|755.28|752.88|753.85|751.45|0
1655202690000|2022-06-14 10:31:30|752.98|750.58|752.44|750.04|753.2|750.8|752.44|750.04|0
1655202700000|2022-06-14 10:31:40|751.01|748.61|752.54|750.14|752.54|750.14|751.01|748.61|0
1655202710000|2022-06-14 10:31:50|752.1|749.7|751.89|749.49|752.1|749.7|751.89|749.49|0
1655202720000|2022-06-14 10:32:00|752.1|749.7|751.89|749.49|752.1|749.7|751.67|749.27|0
1655202730000|2022-06-14 10:32:10|752.32|749.92|752.32|749.92|752.54|750.14|752.32|749.92|0
1655202740000|2022-06-14 10:32:20|752.54|750.14|753.2|750.8|753.2|750.8|752.54|750.14|0
1655202750000|2022-06-14 10:32:30|752.76|750.36|753.09|750.69|753.09|750.69|752.54|750.14|0
1655202760000|2022-06-14 10:32:40|754.07|751.67|753.53|751.13|754.07|751.67|753.53|751.13|0
1655202770000|2022-06-14 10:32:50|753.63|751.23|752.76|750.36|753.63|751.23|752.66|750.26|0
1655202780000|2022-06-14 10:33:00|752.44|750.04|753.2|750.8|753.2|750.8|752.44|750.04|0
1655202790000|2022-06-14 10:33:10|752.98|750.58|753.42|751.02|753.42|751.02|752.66|750.26|0
1655202800000|2022-06-14 10:33:20|753.31|750.91|753.2|750.8|753.42|751.02|752.76|750.36|0
1655202810000|2022-06-14 10:33:30|753.53|751.13|752.32|749.92|753.63|751.23|752.32|749.92|0
1655202820000|2022-06-14 10:33:40|752.76|750.36|752.76|750.36|752.87|750.47|752.76|750.36|0
1655202830000|2022-06-14 10:33:50|752.32|749.92|752.1|749.7|752.44|750.04|752.1|749.7|0
1655202840000|2022-06-14 10:34:00|752.32|749.92|752.32|749.92|752.32|749.92|751.89|749.49|0
1655202850000|2022-06-14 10:34:10|752.1|749.7|751.89|749.49|752.1|749.7|751.89|749.49|0
1655202860000|2022-06-14 10:34:20|751.45|749.05|751.01|748.61|751.45|749.05|751.01|748.61|0
1655202870000|2022-06-14 10:34:30|750.57|748.17|751.89|749.49|751.89|749.49|750.57|748.17|0
1655202880000|2022-06-14 10:34:40|751.67|749.27|751.89|749.49|751.89|749.49|751.67|749.27|0
1655202890000|2022-06-14 10:34:50|751.23|748.83|750.57|748.17|751.23|748.83|750.57|748.17|0
1655202900000|2022-06-14 10:35:00|750.79|748.39|751.12|748.72|751.23|748.83|750.79|748.39|0
1655202910000|2022-06-14 10:35:10|751.23|748.83|751.34|748.94|751.34|748.94|751.01|748.61|0
1655202920000|2022-06-14 10:35:20|751.45|749.05|751.78|749.38|751.78|749.38|751.45|749.05|0
1655202930000|2022-06-14 10:35:30|751.67|749.27|751.89|749.49|751.89|749.49|751.67|749.27|0
1655202940000|2022-06-14 10:35:40|751.67|749.27|751.89|749.49|751.89|749.49|751.45|749.05|0
1655202950000|2022-06-14 10:35:50|751.67|749.27|751.45|749.05|751.67|749.27|751.45|749.05|0
1655202960000|2022-06-14 10:36:00|751.01|748.61|751.23|748.83|751.45|749.05|751.01|748.61|0
1655202970000|2022-06-14 10:36:10|751.34|748.94|751.45|749.05|751.45|749.05|751.34|748.94|0
1655202980000|2022-06-14 10:36:20|751.23|748.83|750.36|747.96|751.34|748.94|750.36|747.96|0
1655202990000|2022-06-14 10:36:30|750.25|747.85|750.14|747.74|750.25|747.85|750.14|747.74|0
1655203000000|2022-06-14 10:36:40|750.25|747.85|750.36|747.96|750.36|747.96|750.14|747.74|0
1655203010000|2022-06-14 10:36:50|750.14|747.74|750.36|747.96|750.36|747.96|750.14|747.74|0
1655203020000|2022-06-14 10:37:00|750.47|748.07|750.36|747.96|750.47|748.07|750.36|747.96|0
1655203030000|2022-06-14 10:37:10|750.14|747.74|750.36|747.96|750.36|747.96|749.92|747.52|0
1655203040000|2022-06-14 10:37:20|750.14|747.74|750.14|747.74|750.36|747.96|750.14|747.74|0
1655203050000|2022-06-14 10:37:30|750.36|747.96|750.79|748.39|750.79|748.39|750.36|747.96|0
1655203060000|2022-06-14 10:37:40|750.69|748.29|750.57|748.17|750.69|748.29|750.57|748.17|0
1655203070000|2022-06-14 10:37:50|750.91|748.51|751.45|749.05|751.67|749.27|750.91|748.51|0
1655203080000|2022-06-14 10:38:00|751.88|749.48|751.88|749.48|751.88|749.48|751.88|749.48|0
1655203100000|2022-06-14 10:38:20|752.44|750.04|752.44|750.04|752.44|750.04|752.44|750.04|0
1655203110000|2022-06-14 10:38:30|753.2|750.8|752.98|750.58|753.2|750.8|752.54|750.14|0
1655203120000|2022-06-14 10:38:40|753.42|751.02|752.76|750.36|754.07|751.67|752.76|750.36|0
1655203130000|2022-06-14 10:38:50|752.65|750.25|753.2|750.8|753.2|750.8|752.65|750.25|0
1655203140000|2022-06-14 10:39:00|752.87|750.47|753.41|751.01|753.41|751.01|752.87|750.47|0
1655203150000|2022-06-14 10:39:10|753.09|750.69|753.41|751.01|753.41|751.01|753.09|750.69|0
1655203160000|2022-06-14 10:39:20|753.2|750.8|753.31|750.91|753.31|750.91|753.09|750.69|0
1655203170000|2022-06-14 10:39:30|753.2|750.8|752.76|750.36|753.2|750.8|752.76|750.36|0
1655203180000|2022-06-14 10:39:40|753.2|750.8|752.32|749.92|753.41|751.01|752.32|749.92|0
1655203190000|2022-06-14 10:39:50|751.88|749.48|751.67|749.27|751.88|749.48|751.67|749.27|0
1655203200000|2022-06-14 10:40:00|752|749.6|751.67|749.27|752|749.6|751.45|749.05|0
1655203210000|2022-06-14 10:40:10|752.1|749.7|751.67|749.27|752.1|749.7|751.56|749.16|0
1655203220000|2022-06-14 10:40:20|751.88|749.48|752.54|750.14|752.54|750.14|751.88|749.48|0
1655203230000|2022-06-14 10:40:30|752.32|749.92|752.87|750.47|752.98|750.58|752.32|749.92|0
1655203240000|2022-06-14 10:40:40|753.2|750.8|753.53|751.13|753.63|751.23|753.2|750.8|0
1655203250000|2022-06-14 10:40:50|753.75|751.35|753.63|751.23|754.07|751.67|753.63|751.23|0
1655203260000|2022-06-14 10:41:00|753.85|751.45|753.31|750.91|753.85|751.45|753.2|750.8|0
1655203270000|2022-06-14 10:41:10|753.41|751.01|753.31|750.91|753.41|751.01|753.2|750.8|0
1655203280000|2022-06-14 10:41:20|753.63|751.23|753.2|750.8|753.63|751.23|753.2|750.8|0
1655203290000|2022-06-14 10:41:30|752.98|750.58|752.98|750.58|753.2|750.8|752.98|750.58|0
1655203300000|2022-06-14 10:41:40|753.09|750.69|752.98|750.58|753.09|750.69|752.98|750.58|0
1655203310000|2022-06-14 10:41:50|752.65|750.25|752.54|750.14|752.65|750.25|752.54|750.14|0
1655203320000|2022-06-14 10:42:00|751.67|749.27|751.88|749.48|751.88|749.48|751.56|749.16|0
1655203330000|2022-06-14 10:42:10|752.32|749.92|752.1|749.7|752.43|750.03|752.1|749.7|0
1655203340000|2022-06-14 10:42:20|751.88|749.48|752.32|749.92|752.32|749.92|751.88|749.48|0
1655203350000|2022-06-14 10:42:30|752.1|749.7|752.32|749.92|752.32|749.92|752.1|749.7|0
1655203360000|2022-06-14 10:42:40|751.88|749.48|752.1|749.7|752.1|749.7|751.88|749.48|0
1655203370000|2022-06-14 10:42:50|752.32|749.92|752.1|749.7|752.32|749.92|752.1|749.7|0
1655203380000|2022-06-14 10:43:00|752|749.6|752.32|749.92|752.32|749.92|752|749.6|0
1655203390000|2022-06-14 10:43:10|752.54|750.14|752.54|750.14|752.76|750.36|752.54|750.14|0
1655203400000|2022-06-14 10:43:20|752.1|749.7|752.1|749.7|752.32|749.92|752.1|749.7|0
1655203410000|2022-06-14 10:43:30|752.32|749.92|752.32|749.92|752.54|750.14|752.32|749.92|0
1655203420000|2022-06-14 10:43:40|752.1|749.7|750.9|748.5|752.1|749.7|750.57|748.17|0
1655203430000|2022-06-14 10:43:50|751.01|748.61|750.57|748.17|751.01|748.61|750.57|748.17|0
1655203440000|2022-06-14 10:44:00|750.79|748.39|751.01|748.61|751.01|748.61|750.57|748.17|0
1655203450000|2022-06-14 10:44:10|751.23|748.83|750.79|748.39|751.23|748.83|750.79|748.39|0
1655203460000|2022-06-14 10:44:20|751.01|748.61|750.79|748.39|751.01|748.61|750.79|748.39|0
1655203470000|2022-06-14 10:44:30|750.57|748.17|750.35|747.95|750.57|748.17|750.35|747.95|0
1655203480000|2022-06-14 10:44:40|749.59|747.19|749.92|747.52|749.92|747.52|749.59|747.19|0
1655203490000|2022-06-14 10:44:50|749.7|747.3|749.92|747.52|749.92|747.52|749.7|747.3|0
1655203500000|2022-06-14 10:45:00|749.7|747.3|749.48|747.08|749.7|747.3|749.48|747.08|0
1655203510000|2022-06-14 10:45:10|748.39|745.99|747.74|745.34|748.39|745.99|747.74|745.34|0
1655203520000|2022-06-14 10:45:20|747.85|745.45|747.73|745.33|747.85|745.45|747.73|745.33|0
1655203530000|2022-06-14 10:45:30|747.63|745.23|747.3|744.9|747.73|745.33|747.3|744.9|0
1655203540000|2022-06-14 10:45:40|747.08|744.68|746.64|744.24|747.3|744.9|746.64|744.24|0
1655203550000|2022-06-14 10:45:50|746.98|744.58|746.98|744.58|747.19|744.79|746.98|744.58|0
1655203560000|2022-06-14 10:46:00|747.3|744.9|747.3|744.9|747.3|744.9|747.08|744.68|0
1655203570000|2022-06-14 10:46:10|747.52|745.12|747.3|744.9|747.52|745.12|747.3|744.9|0
1655203580000|2022-06-14 10:46:20|746.64|744.24|746.21|743.81|746.64|744.24|746.21|743.81|0
1655203590000|2022-06-14 10:46:30|746.43|744.03|746.43|744.03|746.64|744.24|746.43|744.03|0
1655203600000|2022-06-14 10:46:40|745.99|743.59|746.21|743.81|746.21|743.81|745.99|743.59|0
1655203610000|2022-06-14 10:46:50|745.99|743.59|745.77|743.37|745.99|743.59|745.77|743.37|0
1655203620000|2022-06-14 10:47:00|745.99|743.59|745.89|743.49|745.99|743.59|745.77|743.37|0
1655203630000|2022-06-14 10:47:10|745.55|743.15|745.99|743.59|745.99|743.59|745.55|743.15|0
1655203640000|2022-06-14 10:47:20|746.76|744.36|746.86|744.46|746.86|744.46|746.76|744.36|0
1655203650000|2022-06-14 10:47:30|746.21|743.81|745.99|743.59|746.21|743.81|745.77|743.37|0
1655203660000|2022-06-14 10:47:40|745.77|743.37|744.68|742.28|745.77|743.37|744.68|742.28|0
1655203670000|2022-06-14 10:47:50|744.9|742.5|745.34|742.94|745.34|742.94|744.9|742.5|0
1655203680000|2022-06-14 10:48:00|745.77|743.37|745.77|743.37|745.77|743.37|745.34|742.94|0
1655203690000|2022-06-14 10:48:10|745.67|743.27|745.99|743.59|745.99|743.59|745.67|743.27|0
1655203700000|2022-06-14 10:48:20|745.67|743.27|745.55|743.15|745.77|743.37|745.34|742.94|0
1655203710000|2022-06-14 10:48:30|745.77|743.37|745.77|743.37|745.77|743.37|745.55|743.15|0
1655203720000|2022-06-14 10:48:40|745.89|743.49|745.99|743.59|746.1|743.7|745.89|743.49|0
1655203730000|2022-06-14 10:48:50|746.32|743.92|746.21|743.81|746.43|744.03|746.21|743.81|0
1655203740000|2022-06-14 10:49:00|746.43|744.03|746.86|744.46|746.86|744.46|746.43|744.03|0
1655203750000|2022-06-14 10:49:10|747.08|744.68|746.98|744.58|747.08|744.68|746.86|744.46|0
1655203760000|2022-06-14 10:49:20|747.08|744.68|747.3|744.9|747.52|745.12|747.08|744.68|0
1655203770000|2022-06-14 10:49:30|746.86|744.46|746.43|744.03|746.86|744.46|746.43|744.03|0
1655203780000|2022-06-14 10:49:40|746.54|744.14|746.64|744.24|746.64|744.24|746.54|744.14|0
1655203790000|2022-06-14 10:49:50|745.99|743.59|746.21|743.81|746.21|743.81|745.99|743.59|0
1655203800000|2022-06-14 10:50:00|746.1|743.7|746.21|743.81|746.43|744.03|746.1|743.7|0
1655203810000|2022-06-14 10:50:10|745.55|743.15|746.21|743.81|746.21|743.81|745.55|743.15|0
1655203820000|2022-06-14 10:50:20|745.99|743.59|745.89|743.49|746.21|743.81|745.89|743.49|0
1655203830000|2022-06-14 10:50:30|745.99|743.59|746.21|743.81|746.21|743.81|745.99|743.59|0
1655203840000|2022-06-14 10:50:40|746.32|743.92|746.32|743.92|746.32|743.92|746.21|743.81|0
1655203850000|2022-06-14 10:50:50|746.21|743.81|746.21|743.81|746.21|743.81|745.77|743.37|0
1655203860000|2022-06-14 10:51:00|745.89|743.49|746.21|743.81|746.21|743.81|745.89|743.49|0
1655203870000|2022-06-14 10:51:10|745.99|743.59|746.21|743.81|746.43|744.03|745.99|743.59|0
1655203880000|2022-06-14 10:51:20|746.43|744.03|746.43|744.03|746.43|744.03|746.32|743.92|0
1655203890000|2022-06-14 10:51:30|746.64|744.24|746.1|743.7|746.64|744.24|746.1|743.7|0
1655203900000|2022-06-14 10:51:40|745.99|743.59|746.21|743.81|746.43|744.03|745.99|743.59|0
1655203910000|2022-06-14 10:51:50|746.32|743.92|745.55|743.15|746.43|744.03|745.55|743.15|0
1655203930000|2022-06-14 10:52:10|745.12|742.72|745.12|742.72|745.34|742.94|745.12|742.72|0
1655203940000|2022-06-14 10:52:20|745.34|742.94|745.55|743.15|745.55|743.15|745.34|742.94|0
1655203950000|2022-06-14 10:52:30|745.34|742.94|745.45|743.05|745.45|743.05|745.12|742.72|0
1655203960000|2022-06-14 10:52:40|745.34|742.94|744.9|742.5|745.34|742.94|744.9|742.5|0
1655203970000|2022-06-14 10:52:50|745.12|742.72|745.23|742.83|745.23|742.83|745.12|742.72|0
1655203980000|2022-06-14 10:53:00|745.55|743.15|745.55|743.15|745.67|743.27|745.55|743.15|0
1655203990000|2022-06-14 10:53:10|745.77|743.37|746.21|743.81|746.21|743.81|745.77|743.37|0
1655204000000|2022-06-14 10:53:20|746.1|743.7|746.86|744.46|746.86|744.46|745.99|743.59|0
1655204010000|2022-06-14 10:53:30|746.64|744.24|746.86|744.46|746.86|744.46|746.21|743.81|0
1655204020000|2022-06-14 10:53:40|746.97|744.57|747.41|745.01|747.41|745.01|746.97|744.57|0
1655204030000|2022-06-14 10:53:50|747.08|744.68|747.08|744.68|747.19|744.79|747.08|744.68|0
1655204040000|2022-06-14 10:54:00|747.73|745.33|747.3|744.9|747.73|745.33|747.08|744.68|0
1655204050000|2022-06-14 10:54:10|747.52|745.12|747.08|744.68|747.52|745.12|747.08|744.68|0
1655204060000|2022-06-14 10:54:20|747.3|744.9|747.51|745.11|747.51|745.11|747.3|744.9|0
1655204070000|2022-06-14 10:54:30|747.3|744.9|747.3|744.9|747.51|745.11|747.3|744.9|0
1655204080000|2022-06-14 10:54:40|747.08|744.68|747.08|744.68|747.08|744.68|746.97|744.57|0
1655204090000|2022-06-14 10:54:50|746.86|744.46|746.32|743.92|746.86|744.46|746.32|743.92|0
1655204100000|2022-06-14 10:55:00|746.42|744.02|747.08|744.68|747.08|744.68|746.42|744.02|0
1655204110000|2022-06-14 10:55:10|747.51|745.11|747.51|745.11|747.51|745.11|747.51|745.11|0
1655204120000|2022-06-14 10:55:20|747.73|745.33|747.95|745.55|747.95|745.55|747.73|745.33|0
1655204130000|2022-06-14 10:55:30|748.28|745.88|748.39|745.99|748.39|745.99|748.28|745.88|0
1655204140000|2022-06-14 10:55:40|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655204150000|2022-06-14 10:55:50|748.39|745.99|748.72|746.32|748.82|746.42|748.39|745.99|0
1655204160000|2022-06-14 10:56:00|748.61|746.21|748.82|746.42|748.82|746.42|748.61|746.21|0
1655204170000|2022-06-14 10:56:10|748.94|746.54|748.28|745.88|748.94|746.54|748.28|745.88|0
1655204180000|2022-06-14 10:56:20|748.39|745.99|747.73|745.33|748.39|745.99|747.73|745.33|0
1655204190000|2022-06-14 10:56:30|747.95|745.55|747.95|745.55|747.95|745.55|747.73|745.33|0
1655204200000|2022-06-14 10:56:40|748.06|745.66|748.82|746.42|748.82|746.42|748.06|745.66|0
1655204210000|2022-06-14 10:56:50|749.04|746.64|748.61|746.21|749.04|746.64|748.61|746.21|0
1655204220000|2022-06-14 10:57:00|748.5|746.1|747.73|745.33|748.5|746.1|747.73|745.33|0
1655204230000|2022-06-14 10:57:10|747.95|745.55|747.73|745.33|747.95|745.55|747.73|745.33|0
1655204240000|2022-06-14 10:57:20|747.95|745.55|748.39|745.99|748.39|745.99|747.95|745.55|0
1655204250000|2022-06-14 10:57:30|748.28|745.88|747.63|745.23|748.28|745.88|747.63|745.23|0
1655204260000|2022-06-14 10:57:40|747.51|745.11|747.41|745.01|747.51|745.11|747.3|744.9|0
1655204270000|2022-06-14 10:57:50|747.3|744.9|747.3|744.9|747.41|745.01|747.3|744.9|0
1655204280000|2022-06-14 10:58:00|747.95|745.55|748.28|745.88|748.28|745.88|747.73|745.33|0
1655204290000|2022-06-14 10:58:10|748.6|746.2|748.94|746.54|748.94|746.54|748.6|746.2|0
1655204300000|2022-06-14 10:58:20|748.82|746.42|749.04|746.64|749.26|746.86|748.82|746.42|0
1655204310000|2022-06-14 10:58:30|748.82|746.42|748.72|746.32|748.82|746.42|748.72|746.32|0
1655204320000|2022-06-14 10:58:40|748.6|746.2|748.82|746.42|748.82|746.42|748.6|746.2|0
1655204330000|2022-06-14 10:58:50|748.94|746.54|749.26|746.86|749.26|746.86|748.94|746.54|0
1655204340000|2022-06-14 10:59:00|749.04|746.64|748.82|746.42|749.04|746.64|748.82|746.42|0
1655204350000|2022-06-14 10:59:10|748.72|746.32|748.82|746.42|748.82|746.42|748.6|746.2|0
1655204360000|2022-06-14 10:59:20|749.04|746.64|748.82|746.42|749.04|746.64|748.82|746.42|0
1655204370000|2022-06-14 10:59:30|748.94|746.54|749.26|746.86|749.26|746.86|748.94|746.54|0
1655204380000|2022-06-14 10:59:40|749.04|746.64|749.15|746.75|749.15|746.75|749.04|746.64|0
1655204390000|2022-06-14 10:59:50|749.04|746.64|749.04|746.64|749.04|746.64|748.82|746.42|0
1655204400000|2022-06-14 11:00:00|749.26|746.86|748.82|746.42|749.26|746.86|748.72|746.32|0
1655204410000|2022-06-14 11:00:10|748.6|746.2|748.72|746.32|748.94|746.54|748.6|746.2|0
1655204420000|2022-06-14 11:00:20|748.94|746.54|748.82|746.42|748.94|746.54|748.82|746.42|0
1655204430000|2022-06-14 11:00:30|748.6|746.2|748.72|746.32|748.82|746.42|748.6|746.2|0
1655204440000|2022-06-14 11:00:40|748.82|746.42|749.04|746.64|749.04|746.64|748.82|746.42|0
1655204460000|2022-06-14 11:01:00|749.15|746.75|749.04|746.64|749.26|746.86|749.04|746.64|0
1655204470000|2022-06-14 11:01:10|749.26|746.86|749.04|746.64|749.26|746.86|749.04|746.64|0
1655204480000|2022-06-14 11:01:20|749.26|746.86|749.26|746.86|749.26|746.86|749.04|746.64|0
1655204500000|2022-06-14 11:01:40|749.15|746.75|749.26|746.86|749.26|746.86|749.04|746.64|0
1655204510000|2022-06-14 11:01:50|749.15|746.75|749.26|746.86|749.26|746.86|749.15|746.75|0
1655204520000|2022-06-14 11:02:00|749.04|746.64|748.82|746.42|749.04|746.64|748.82|746.42|0
1655204530000|2022-06-14 11:02:10|749.04|746.64|750.79|748.39|750.79|748.39|749.04|746.64|0
1655204540000|2022-06-14 11:02:20|751.22|748.82|751.88|749.48|751.88|749.48|751.22|748.82|0
1655204550000|2022-06-14 11:02:30|751.66|749.26|752.54|750.14|752.54|750.14|751.01|748.61|0
1655204560000|2022-06-14 11:02:40|752.65|750.25|753.63|751.23|753.63|751.23|752.65|750.25|0
1655204570000|2022-06-14 11:02:50|753.52|751.12|751.66|749.26|753.63|751.23|751.66|749.26|0
1655204580000|2022-06-14 11:03:00|751.44|749.04|750.57|748.17|751.44|749.04|750.13|747.73|0
1655204590000|2022-06-14 11:03:10|751.88|749.48|752.54|750.14|752.97|750.57|751.88|749.48|0
1655204600000|2022-06-14 11:03:20|752.97|750.57|752.65|750.25|753.19|750.79|752.65|750.25|0
1655204610000|2022-06-14 11:03:30|752.21|749.81|751.66|749.26|752.21|749.81|751.66|749.26|0
1655204620000|2022-06-14 11:03:40|752.21|749.81|752.75|750.35|752.87|750.47|752.21|749.81|0
1655204630000|2022-06-14 11:03:50|752.21|749.81|752.54|750.14|752.54|750.14|752.21|749.81|0
1655204640000|2022-06-14 11:04:00|752.1|749.7|751.77|749.37|752.1|749.7|751.66|749.26|0
1655204650000|2022-06-14 11:04:10|751.66|749.26|750.13|747.73|751.66|749.26|750.13|747.73|0
1655204660000|2022-06-14 11:04:20|750.35|747.95|750.57|748.17|750.57|748.17|750.35|747.95|0
1655204670000|2022-06-14 11:04:30|750.79|748.39|750.57|748.17|751.22|748.82|750.57|748.17|0
1655204680000|2022-06-14 11:04:40|750.46|748.06|750.68|748.28|750.68|748.28|750.25|747.85|0
1655204690000|2022-06-14 11:04:50|750.46|748.06|750.57|748.17|750.57|748.17|750.35|747.95|0
1655204700000|2022-06-14 11:05:00|750.79|748.39|751.66|749.26|751.66|749.26|750.79|748.39|0
1655204710000|2022-06-14 11:05:10|751.44|749.04|750.35|747.95|751.44|749.04|750.35|747.95|0
1655204720000|2022-06-14 11:05:20|750.68|748.28|751|748.6|751|748.6|750.68|748.28|0
1655204730000|2022-06-14 11:05:30|750.9|748.5|751|748.6|751|748.6|750.79|748.39|0
1655204740000|2022-06-14 11:05:40|750.79|748.39|751|748.6|751|748.6|750.79|748.39|0
1655204750000|2022-06-14 11:05:50|750.9|748.5|750.9|748.5|750.9|748.5|750.57|748.17|0
1655204760000|2022-06-14 11:06:00|750.79|748.39|751.22|748.82|751.22|748.82|750.79|748.39|0
1655204770000|2022-06-14 11:06:10|751.88|749.48|753.41|751.01|753.41|751.01|751.88|749.48|0
1655204780000|2022-06-14 11:06:20|753.09|750.69|753.63|751.23|753.74|751.34|753.09|750.69|0
1655204790000|2022-06-14 11:06:30|752.97|750.57|753.63|751.23|753.63|751.23|752.97|750.57|0
1655204800000|2022-06-14 11:06:40|754.07|751.67|754.94|752.54|754.94|752.54|754.07|751.67|0
1655204810000|2022-06-14 11:06:50|754.72|752.32|754.28|751.88|754.72|752.32|754.28|751.88|0
1655204820000|2022-06-14 11:07:00|753.96|751.56|753.74|751.34|753.96|751.56|753.74|751.34|0
1655204830000|2022-06-14 11:07:10|753.85|751.45|754.4|752|754.62|752.22|753.85|751.45|0
1655204840000|2022-06-14 11:07:20|754.28|751.88|754.5|752.1|754.5|752.1|754.28|751.88|0
1655204850000|2022-06-14 11:07:30|754.28|751.88|754.4|752|754.4|752|754.28|751.88|0
1655204860000|2022-06-14 11:07:40|754.5|752.1|753.74|751.34|754.5|752.1|753.74|751.34|0
1655204870000|2022-06-14 11:07:50|753.63|751.23|754.5|752.1|754.72|752.32|753.63|751.23|0
1655204880000|2022-06-14 11:08:00|754.72|752.32|754.5|752.1|754.72|752.32|754.07|751.67|0
1655204890000|2022-06-14 11:08:10|754.28|751.88|754.5|752.1|754.5|752.1|754.28|751.88|0
1655204900000|2022-06-14 11:08:20|754.07|751.67|754.07|751.67|754.28|751.88|754.07|751.67|0
1655204910000|2022-06-14 11:08:30|754.28|751.88|754.28|751.88|754.28|751.88|754.18|751.78|0
1655204920000|2022-06-14 11:08:40|754.5|752.1|754.94|752.54|754.94|752.54|754.5|752.1|0
1655204930000|2022-06-14 11:08:50|755.05|752.65|755.27|752.87|755.27|752.87|754.94|752.54|0
1655204940000|2022-06-14 11:09:00|755.16|752.76|755.38|752.98|755.38|752.98|754.94|752.54|0
1655204950000|2022-06-14 11:09:10|755.16|752.76|755.82|753.42|755.82|753.42|755.16|752.76|0
1655204960000|2022-06-14 11:09:20|756.04|753.64|756.04|753.64|756.04|753.64|756.04|753.64|0
1655204970000|2022-06-14 11:09:30|755.6|753.2|755.16|752.76|755.6|753.2|755.16|752.76|0
1655204980000|2022-06-14 11:09:40|754.94|752.54|754.28|751.88|754.94|752.54|754.28|751.88|0
1655204990000|2022-06-14 11:09:50|754.06|751.66|755.6|753.2|755.6|753.2|754.06|751.66|0
1655205000000|2022-06-14 11:10:00|755.71|753.31|755.6|753.2|755.93|753.53|755.6|753.2|0
1655205010000|2022-06-14 11:10:10|755.27|752.87|753.74|751.34|755.27|752.87|753.63|751.23|0
1655205020000|2022-06-14 11:10:20|753.96|751.56|754.06|751.66|754.5|752.1|753.96|751.56|0
1655205030000|2022-06-14 11:10:30|753.96|751.56|753.63|751.23|753.96|751.56|752.97|750.57|0
1655205040000|2022-06-14 11:10:40|753.96|751.56|753.96|751.56|754.06|751.66|753.96|751.56|0
1655205050000|2022-06-14 11:10:50|754.06|751.66|754.94|752.54|754.94|752.54|753.96|751.56|0
1655205060000|2022-06-14 11:11:00|755.38|752.98|755.38|752.98|755.49|753.09|755.38|752.98|0
1655205070000|2022-06-14 11:11:10|754.94|752.54|755.38|752.98|755.6|753.2|754.94|752.54|0
1655205080000|2022-06-14 11:11:20|755.6|753.2|756.15|753.75|756.15|753.75|755.6|753.2|0
1655205090000|2022-06-14 11:11:30|756.25|753.85|755.82|753.42|756.25|753.85|755.82|753.42|0
1655205100000|2022-06-14 11:11:40|755.38|752.98|754.94|752.54|755.38|752.98|754.94|752.54|0
1655205110000|2022-06-14 11:11:50|754.72|752.32|754.5|752.1|754.72|752.32|754.5|752.1|0
1655205120000|2022-06-14 11:12:00|754.06|751.66|754.06|751.66|754.28|751.88|754.06|751.66|0
1655205130000|2022-06-14 11:12:10|754.94|752.54|754.28|751.88|754.94|752.54|754.28|751.88|0
1655205140000|2022-06-14 11:12:20|754.18|751.78|753.63|751.23|754.18|751.78|753.63|751.23|0
1655205150000|2022-06-14 11:12:30|752.97|750.57|752.1|749.7|752.97|750.57|752.1|749.7|0
1655205160000|2022-06-14 11:12:40|751.88|749.48|752.43|750.03|752.43|750.03|751.66|749.26|0
1655205170000|2022-06-14 11:12:50|752.53|750.13|752.31|749.91|752.75|750.35|752.31|749.91|0
1655205180000|2022-06-14 11:13:00|752.1|749.7|751.88|749.48|752.1|749.7|751.66|749.26|0
1655205190000|2022-06-14 11:13:10|751.99|749.59|751.66|749.26|751.99|749.59|751.66|749.26|0
1655205200000|2022-06-14 11:13:20|751.55|749.15|751.22|748.82|751.66|749.26|751.22|748.82|0
1655205210000|2022-06-14 11:13:30|751.44|749.04|751.22|748.82|751.44|749.04|751.22|748.82|0
1655205220000|2022-06-14 11:13:40|751.44|749.04|751.34|748.94|751.44|749.04|751.22|748.82|0
1655205230000|2022-06-14 11:13:50|751.12|748.72|750.46|748.06|751.12|748.72|750.24|747.84|0
1655205240000|2022-06-14 11:14:00|750.57|748.17|750.57|748.17|750.57|748.17|750.46|748.06|0
1655205250000|2022-06-14 11:14:10|750.35|747.95|751|748.6|751|748.6|750.35|747.95|0
1655205260000|2022-06-14 11:14:20|750.35|747.95|750.52|748.12|750.57|748.17|750.13|747.73|0
1655205270000|2022-06-14 11:14:30|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1655205280000|2022-06-14 11:14:40|750.52|748.12|750.63|748.23|750.63|748.23|750.52|748.12|0
1655205290000|2022-06-14 11:14:50|750.85|748.45|751.06|748.66|751.28|748.88|750.85|748.45|0
1655205300000|2022-06-14 11:15:00|750.85|748.45|750.74|748.34|750.85|748.45|750.52|748.12|0
1655205310000|2022-06-14 11:15:10|750.85|748.45|750.3|747.9|750.85|748.45|750.3|747.9|0
1655205320000|2022-06-14 11:15:20|750.74|748.34|750.74|748.34|750.74|748.34|750.63|748.23|0
1655205330000|2022-06-14 11:15:30|750.63|748.23|750.74|748.34|750.85|748.45|750.63|748.23|0
1655205340000|2022-06-14 11:15:40|751.06|748.66|751.4|749|751.4|749|750.63|748.23|0
1655205350000|2022-06-14 11:15:50|751.06|748.66|751.06|748.66|751.28|748.88|751.06|748.66|0
1655205360000|2022-06-14 11:16:00|750.85|748.45|750.96|748.56|750.96|748.56|750.74|748.34|0
1655205370000|2022-06-14 11:16:10|750.85|748.45|751.5|749.1|751.5|749.1|750.85|748.45|0
1655205380000|2022-06-14 11:16:20|751.18|748.78|751.94|749.54|751.94|749.54|751.18|748.78|0
1655205390000|2022-06-14 11:16:30|751.83|749.43|752.16|749.76|752.16|749.76|751.83|749.43|0
1655205400000|2022-06-14 11:16:40|751.83|749.43|751.72|749.32|751.83|749.43|751.5|749.1|0
1655205410000|2022-06-14 11:16:50|751.83|749.43|752.81|750.41|752.81|750.41|751.5|749.1|0
1655205420000|2022-06-14 11:17:00|752.37|749.97|752.16|749.76|752.37|749.97|751.83|749.43|0
1655205430000|2022-06-14 11:17:10|751.61|749.21|751.72|749.32|751.72|749.32|751.61|749.21|0
1655205440000|2022-06-14 11:17:20|751.5|749.1|751.72|749.32|752.05|749.65|751.5|749.1|0
1655205450000|2022-06-14 11:17:30|752.16|749.76|751.94|749.54|752.16|749.76|751.94|749.54|0
1655205460000|2022-06-14 11:17:40|752.16|749.76|751.4|749|752.16|749.76|751.4|749|0
1655205470000|2022-06-14 11:17:50|751.5|749.1|751.61|749.21|751.61|749.21|751.5|749.1|0
1655205480000|2022-06-14 11:18:00|751.5|749.1|750.74|748.34|751.5|749.1|750.74|748.34|0
1655205490000|2022-06-14 11:18:10|750.85|748.45|751.5|749.1|751.5|749.1|750.74|748.34|0
1655205500000|2022-06-14 11:18:20|751.28|748.88|752.59|750.19|752.59|750.19|751.28|748.88|0
1655205510000|2022-06-14 11:18:30|752.16|749.76|753.03|750.63|753.03|750.63|751.94|749.54|0
1655205520000|2022-06-14 11:18:40|752.59|750.19|753.03|750.63|753.03|750.63|752.59|750.19|0
1655205530000|2022-06-14 11:18:50|752.81|750.41|752.16|749.76|752.81|750.41|752.05|749.65|0
1655205540000|2022-06-14 11:19:00|752.37|749.97|752.15|749.75|752.37|749.97|751.94|749.54|0
1655205550000|2022-06-14 11:19:10|752.49|750.09|752.49|750.09|752.81|750.41|752.37|749.97|0
1655205560000|2022-06-14 11:19:20|752.37|749.97|753.03|750.63|753.03|750.63|752.37|749.97|0
1655205570000|2022-06-14 11:19:30|753.25|750.85|752.37|749.97|753.25|750.85|752.15|749.75|0
1655205580000|2022-06-14 11:19:40|752.05|749.65|752.37|749.97|752.37|749.97|752.05|749.65|0
1655205590000|2022-06-14 11:19:50|752.49|750.09|751.72|749.32|752.49|750.09|751.72|749.32|0
1655205600000|2022-06-14 11:20:00|750.41|748.01|750.41|748.01|750.41|748.01|750.19|747.79|0
1655205610000|2022-06-14 11:20:10|750.63|748.23|750.41|748.01|750.63|748.23|750.19|747.79|0
1655205620000|2022-06-14 11:20:20|749.97|747.57|749.75|747.35|749.97|747.57|749.75|747.35|0
1655205630000|2022-06-14 11:20:30|750.19|747.79|749.97|747.57|750.19|747.79|749.97|747.57|0
1655205640000|2022-06-14 11:20:40|750.52|748.12|749.1|746.7|750.52|748.12|749.1|746.7|0
1655205650000|2022-06-14 11:20:50|749.21|746.81|749.54|747.14|749.54|747.14|749.1|746.7|0
1655205660000|2022-06-14 11:21:00|749.97|747.57|750.52|748.12|750.74|748.34|749.97|747.57|0
1655205670000|2022-06-14 11:21:10|750.19|747.79|749.87|747.47|750.19|747.79|749.75|747.35|0
1655205680000|2022-06-14 11:21:20|749.54|747.14|749.54|747.14|749.75|747.35|749.54|747.14|0
1655205690000|2022-06-14 11:21:30|749.65|747.25|749.1|746.7|749.65|747.25|749.1|746.7|0
1655205700000|2022-06-14 11:21:40|748.99|746.59|749.32|746.92|749.32|746.92|748.99|746.59|0
1655205710000|2022-06-14 11:21:50|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1655205720000|2022-06-14 11:22:00|748.88|746.48|749.54|747.14|749.54|747.14|748.66|746.26|0
1655205730000|2022-06-14 11:22:10|749.97|747.57|750.19|747.79|750.19|747.79|749.97|747.57|0
1655205740000|2022-06-14 11:22:20|750.84|748.44|751.28|748.88|751.28|748.88|750.84|748.44|0
1655205750000|2022-06-14 11:22:30|750.84|748.44|750.52|748.12|750.84|748.44|750.52|748.12|0
1655205760000|2022-06-14 11:22:40|749.87|747.47|750.19|747.79|750.63|748.23|749.87|747.47|0
1655205770000|2022-06-14 11:22:50|750.08|747.68|749.32|746.92|750.08|747.68|749.32|746.92|0
1655205780000|2022-06-14 11:23:00|749.1|746.7|749.21|746.81|749.32|746.92|749.1|746.7|0
1655205790000|2022-06-14 11:23:10|749.1|746.7|748.66|746.26|749.1|746.7|748.66|746.26|0
1655205800000|2022-06-14 11:23:20|749.1|746.7|748.88|746.48|749.1|746.7|748.88|746.48|0
1655205810000|2022-06-14 11:23:30|748.99|746.59|748.88|746.48|749.1|746.7|748.88|746.48|0
1655205820000|2022-06-14 11:23:40|748.78|746.38|749.54|747.14|749.75|747.35|748.78|746.38|0
1655205830000|2022-06-14 11:23:50|749.21|746.81|749.1|746.7|749.53|747.13|749.1|746.7|0
1655205840000|2022-06-14 11:24:00|748.88|746.48|749.1|746.7|749.1|746.7|748.88|746.48|0
1655205850000|2022-06-14 11:24:10|749.53|747.13|749.1|746.7|749.75|747.35|749.1|746.7|0
1655205860000|2022-06-14 11:24:20|749.21|746.81|748.88|746.48|749.21|746.81|748.88|746.48|0
1655205870000|2022-06-14 11:24:30|749.1|746.7|749.1|746.7|749.1|746.7|748.88|746.48|0
1655205880000|2022-06-14 11:24:40|748.88|746.48|749.32|746.92|749.32|746.92|748.88|746.48|0
1655205890000|2022-06-14 11:24:50|749.53|747.13|749.97|747.57|749.97|747.57|749.53|747.13|0
1655205900000|2022-06-14 11:25:00|749.75|747.35|750.63|748.23|750.63|748.23|749.75|747.35|0
1655205910000|2022-06-14 11:25:10|750.41|748.01|749.65|747.25|750.41|748.01|749.65|747.25|0
1655205920000|2022-06-14 11:25:20|749.75|747.35|749.53|747.13|749.97|747.57|749.53|747.13|0
1655205930000|2022-06-14 11:25:30|749.32|746.92|749.32|746.92|749.53|747.13|749.32|746.92|0
1655205940000|2022-06-14 11:25:40|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1655205950000|2022-06-14 11:25:50|749.32|746.92|749.53|747.13|749.53|747.13|749.32|746.92|0
1655205960000|2022-06-14 11:26:00|749.75|747.35|749.43|747.03|749.97|747.57|749.43|747.03|0
1655205970000|2022-06-14 11:26:10|749.32|746.92|749.1|746.7|749.32|746.92|749.1|746.7|0
1655205980000|2022-06-14 11:26:20|748.99|746.59|749.65|747.25|749.65|747.25|748.99|746.59|0
1655205990000|2022-06-14 11:26:30|749.75|747.35|749.75|747.35|749.87|747.47|749.75|747.35|0
1655206000000|2022-06-14 11:26:40|749.53|747.13|750.19|747.79|750.19|747.79|749.32|746.92|0
1655206010000|2022-06-14 11:26:50|749.97|747.57|750.19|747.79|750.19|747.79|749.97|747.57|0
1655206020000|2022-06-14 11:27:00|750.63|748.23|750.41|748.01|750.63|748.23|750.41|748.01|0
1655206030000|2022-06-14 11:27:10|750.63|748.23|751.06|748.66|751.06|748.66|750.63|748.23|0
1655206040000|2022-06-14 11:27:20|750.84|748.44|750.96|748.56|750.96|748.56|750.84|748.44|0
1655206050000|2022-06-14 11:27:30|751.06|748.66|750.84|748.44|751.06|748.66|750.84|748.44|0
1655206070000|2022-06-14 11:27:50|751.28|748.88|751.28|748.88|751.28|748.88|751.28|748.88|0
1655206080000|2022-06-14 11:28:00|751.17|748.77|751.5|749.1|751.5|749.1|751.06|748.66|0
1655206090000|2022-06-14 11:28:10|751.17|748.77|750.62|748.22|751.28|748.88|750.62|748.22|0
1655206100000|2022-06-14 11:28:20|750.84|748.44|751.06|748.66|751.06|748.66|750.84|748.44|0
1655206110000|2022-06-14 11:28:30|751.28|748.88|751.28|748.88|751.28|748.88|751.06|748.66|0
1655206120000|2022-06-14 11:28:40|751.06|748.66|750.62|748.22|751.17|748.77|750.62|748.22|0
1655206130000|2022-06-14 11:28:50|749.97|747.57|750.84|748.44|750.84|748.44|749.97|747.57|0
1655206140000|2022-06-14 11:29:00|751.06|748.66|751.06|748.66|751.06|748.66|751.06|748.66|0
1655206150000|2022-06-14 11:29:10|751.39|748.99|751.28|748.88|751.5|749.1|751.28|748.88|0
1655206160000|2022-06-14 11:29:20|751.5|749.1|751.28|748.88|751.5|749.1|751.28|748.88|0
1655206170000|2022-06-14 11:29:30|751.17|748.77|751.28|748.88|751.28|748.88|750.62|748.22|0
1655206190000|2022-06-14 11:29:50|751.5|749.1|751.72|749.32|751.72|749.32|751.5|749.1|0
1655206200000|2022-06-14 11:30:00|752.59|750.19|751.5|749.1|752.59|750.19|751.5|749.1|0
1655206210000|2022-06-14 11:30:10|751.17|748.77|750.52|748.12|751.17|748.77|750.41|748.01|0
1655206220000|2022-06-14 11:30:20|750.62|748.22|751.72|749.32|751.72|749.32|750.62|748.22|0
1655206230000|2022-06-14 11:30:30|752.05|749.65|752.15|749.75|752.27|749.87|752.05|749.65|0
1655206240000|2022-06-14 11:30:40|752.37|749.97|751.93|749.53|752.37|749.97|751.93|749.53|0
1655206250000|2022-06-14 11:30:50|751.72|749.32|752.37|749.97|752.59|750.19|751.72|749.32|0
1655206260000|2022-06-14 11:31:00|752.15|749.75|751.39|748.99|752.15|749.75|751.39|748.99|0
1655206270000|2022-06-14 11:31:10|750.84|748.44|749.97|747.57|750.84|748.44|749.65|747.25|0
1655206280000|2022-06-14 11:31:20|750.08|747.68|749.75|747.35|750.08|747.68|749.75|747.35|0
1655206290000|2022-06-14 11:31:30|749.97|747.57|751.28|748.88|751.28|748.88|749.97|747.57|0
1655206300000|2022-06-14 11:31:40|751.39|748.99|751.72|749.32|751.83|749.43|751.28|748.88|0
1655206310000|2022-06-14 11:31:50|751.83|749.43|751.5|749.1|751.83|749.43|751.5|749.1|0
1655206320000|2022-06-14 11:32:00|751.28|748.88|751.28|748.88|751.5|749.1|751.28|748.88|0
1655206330000|2022-06-14 11:32:10|750.84|748.44|750.74|748.34|750.84|748.44|750.74|748.34|0
1655206340000|2022-06-14 11:32:20|751.5|749.1|751.72|749.32|751.72|749.32|751.39|748.99|0
1655206350000|2022-06-14 11:32:30|751.93|749.53|751.93|749.53|752.15|749.75|751.93|749.53|0
1655206360000|2022-06-14 11:32:40|752.27|749.87|752.48|750.08|752.48|750.08|752.15|749.75|0
1655206370000|2022-06-14 11:32:50|752.59|750.19|752.81|750.41|752.81|750.41|752.37|749.97|0
1655206380000|2022-06-14 11:33:00|752.15|749.75|752.15|749.75|752.37|749.97|751.93|749.53|0
1655206390000|2022-06-14 11:33:10|752.81|750.41|752.81|750.41|752.92|750.52|752.81|750.41|0
1655206400000|2022-06-14 11:33:20|752.59|750.19|753.03|750.63|753.03|750.63|752.37|749.97|0
1655206410000|2022-06-14 11:33:30|752.92|750.52|753.58|751.18|753.58|751.18|752.92|750.52|0
1655206420000|2022-06-14 11:33:40|753.46|751.06|753.68|751.28|753.68|751.28|753.46|751.06|0
1655206430000|2022-06-14 11:33:50|753.46|751.06|753.14|750.74|753.46|751.06|752.92|750.52|0
1655206440000|2022-06-14 11:34:00|753.24|750.84|753.03|750.63|753.24|750.84|752.81|750.41|0
1655206450000|2022-06-14 11:34:10|753.24|750.84|752.81|750.41|753.46|751.06|752.81|750.41|0
1655206460000|2022-06-14 11:34:20|753.24|750.84|753.9|751.5|754.12|751.72|753.24|750.84|0
1655206470000|2022-06-14 11:34:30|754.12|751.72|753.24|750.84|754.12|751.72|753.24|750.84|0
1655206480000|2022-06-14 11:34:40|753.58|751.18|753.46|751.06|753.58|751.18|753.46|751.06|0
1655206490000|2022-06-14 11:34:50|753.24|750.84|753.68|751.28|753.68|751.28|753.24|750.84|0
1655206500000|2022-06-14 11:35:00|753.79|751.39|754.01|751.61|754.01|751.61|753.79|751.39|0
1655206510000|2022-06-14 11:35:10|754.12|751.72|754.77|752.37|754.77|752.37|754.12|751.72|0
1655206520000|2022-06-14 11:35:20|755.21|752.81|755.65|753.25|755.65|753.25|755.21|752.81|0
1655206530000|2022-06-14 11:35:30|755.87|753.47|755.54|753.14|756.09|753.69|755.54|753.14|0
1655206540000|2022-06-14 11:35:40|755.65|753.25|755.87|753.47|755.87|753.47|755.65|753.25|0
1655206550000|2022-06-14 11:35:50|755.43|753.03|755.33|752.93|755.43|753.03|755.21|752.81|0
1655206560000|2022-06-14 11:36:00|755.21|752.81|756.42|754.02|756.42|754.02|755.21|752.81|0
1655206570000|2022-06-14 11:36:10|756.52|754.12|755.87|753.47|756.52|754.12|755.87|753.47|0
1655206580000|2022-06-14 11:36:20|755.98|753.58|755.76|753.36|755.98|753.58|755.65|753.25|0
1655206590000|2022-06-14 11:36:30|756.31|753.91|756.52|754.12|756.52|754.12|756.31|753.91|0
1655206600000|2022-06-14 11:36:40|756.74|754.34|756.31|753.91|756.74|754.34|756.31|753.91|0
1655206610000|2022-06-14 11:36:50|756.2|753.8|756.31|753.91|756.31|753.91|756.09|753.69|0
1655206620000|2022-06-14 11:37:00|756.52|754.12|756.09|753.69|756.52|754.12|756.09|753.69|0
1655206630000|2022-06-14 11:37:10|755.87|753.47|755.65|753.25|755.87|753.47|755.65|753.25|0
1655206640000|2022-06-14 11:37:20|755.11|752.71|755.21|752.81|755.21|752.81|755.11|752.71|0
1655206650000|2022-06-14 11:37:30|754.89|752.49|754.99|752.59|754.99|752.59|754.77|752.37|0
1655206660000|2022-06-14 11:37:40|754.77|752.37|755.65|753.25|755.65|753.25|754.77|752.37|0
1655206670000|2022-06-14 11:37:50|756.2|753.8|755.43|753.03|756.2|753.8|755.43|753.03|0
1655206680000|2022-06-14 11:38:00|755.76|753.36|756.86|754.46|757.08|754.68|755.76|753.36|0
1655206690000|2022-06-14 11:38:10|756.96|754.56|756.96|754.56|756.96|754.56|756.96|754.56|0
1655206700000|2022-06-14 11:38:20|756.74|754.34|756.3|753.9|756.74|754.34|756.3|753.9|0
1655206710000|2022-06-14 11:38:30|756.52|754.12|757.18|754.78|757.18|754.78|756.52|754.12|0
1655206720000|2022-06-14 11:38:40|757.4|755|756.86|754.46|757.4|755|756.86|754.46|0
1655206730000|2022-06-14 11:38:50|756.96|754.56|757.29|754.89|757.29|754.89|756.96|754.56|0
1655206740000|2022-06-14 11:39:00|757.08|754.68|756.86|754.46|757.08|754.68|756.86|754.46|0
1655206750000|2022-06-14 11:39:10|756.74|754.34|756.74|754.34|756.96|754.56|756.74|754.34|0
1655206760000|2022-06-14 11:39:20|757.18|754.78|756.74|754.34|757.29|754.89|756.74|754.34|0
1655206770000|2022-06-14 11:39:30|756.64|754.24|756.52|754.12|756.64|754.24|756.52|754.12|0
1655206780000|2022-06-14 11:39:40|756.3|753.9|755.65|753.25|756.3|753.9|755.65|753.25|0
1655206790000|2022-06-14 11:39:50|755.43|753.03|755.21|752.81|755.65|753.25|755.21|752.81|0
1655206800000|2022-06-14 11:40:00|755.11|752.71|755.21|752.81|755.21|752.81|754.99|752.59|0
1655206810000|2022-06-14 11:40:10|754.99|752.59|754.89|752.49|754.99|752.59|754.77|752.37|0
1655206820000|2022-06-14 11:40:20|755.21|752.81|756.3|753.9|756.3|753.9|755.21|752.81|0
1655206830000|2022-06-14 11:40:30|755.76|753.36|756.2|753.8|756.2|753.8|755.65|753.25|0
1655206840000|2022-06-14 11:40:40|756.09|753.69|756.3|753.9|756.3|753.9|756.09|753.69|0
1655206850000|2022-06-14 11:40:50|756.42|754.02|756.3|753.9|756.42|754.02|756.3|753.9|0
1655206860000|2022-06-14 11:41:00|755.87|753.47|756.2|753.8|756.2|753.8|755.54|753.14|0
1655206870000|2022-06-14 11:41:10|756.74|754.34|757.4|755|757.4|755|756.74|754.34|0
1655206880000|2022-06-14 11:41:20|757.29|754.89|757.4|755|757.73|755.33|757.29|754.89|0
1655206890000|2022-06-14 11:41:30|756.96|754.56|756.86|754.46|756.96|754.56|756.86|754.46|0
1655206900000|2022-06-14 11:41:40|756.96|754.56|756.86|754.46|757.18|754.78|756.86|754.46|0
1655206910000|2022-06-14 11:41:50|756.96|754.56|757.07|754.67|757.07|754.67|756.96|754.56|0
1655206920000|2022-06-14 11:42:00|756.96|754.56|756.3|753.9|756.96|754.56|756.3|753.9|0
1655206930000|2022-06-14 11:42:10|756.2|753.8|755.87|753.47|756.2|753.8|755.76|753.36|0
1655206940000|2022-06-14 11:42:20|756.2|753.8|756.64|754.24|756.74|754.34|756.2|753.8|0
1655206950000|2022-06-14 11:42:30|756.74|754.34|757.18|754.78|757.18|754.78|756.74|754.34|0
1655206960000|2022-06-14 11:42:40|756.96|754.56|757.07|754.67|757.07|754.67|756.96|754.56|0
1655206970000|2022-06-14 11:42:50|756.86|754.46|756.96|754.56|757.07|754.67|756.74|754.34|0
1655206980000|2022-06-14 11:43:00|757.07|754.67|756.74|754.34|757.07|754.67|756.74|754.34|0
1655206990000|2022-06-14 11:43:10|757.07|754.67|757.29|754.89|757.29|754.89|756.96|754.56|0
1655207010000|2022-06-14 11:43:30|757.62|755.22|757.84|755.44|757.84|755.44|757.62|755.22|0
1655207020000|2022-06-14 11:43:40|758.06|755.66|757.84|755.44|758.06|755.66|757.84|755.44|0
1655207030000|2022-06-14 11:43:50|757.95|755.55|757.84|755.44|757.95|755.55|757.84|755.44|0
1655207040000|2022-06-14 11:44:00|757.62|755.22|757.73|755.33|757.95|755.55|757.62|755.22|0
1655207050000|2022-06-14 11:44:10|757.4|755|757.51|755.11|757.51|755.11|757.4|755|0
1655207060000|2022-06-14 11:44:20|757.62|755.22|757.73|755.33|757.73|755.33|757.51|755.11|0
1655207070000|2022-06-14 11:44:30|757.29|754.89|757.62|755.22|757.62|755.22|757.18|754.78|0
1655207080000|2022-06-14 11:44:40|757.51|755.11|757.51|755.11|757.62|755.22|757.51|755.11|0
1655207090000|2022-06-14 11:44:50|757.62|755.22|757.62|755.22|757.62|755.22|757.62|755.22|0
1655207100000|2022-06-14 11:45:00|757.73|755.33|757.62|755.22|757.73|755.33|757.62|755.22|0
1655207110000|2022-06-14 11:45:10|757.18|754.78|757.84|755.44|757.84|755.44|757.18|754.78|0
1655207120000|2022-06-14 11:45:20|758.05|755.65|758.71|756.31|758.71|756.31|758.05|755.65|0
1655207130000|2022-06-14 11:45:30|758.83|756.43|758.49|756.09|758.93|756.53|758.49|756.09|0
1655207140000|2022-06-14 11:45:40|758.71|756.31|758.71|756.31|758.83|756.43|758.71|756.31|0
1655207150000|2022-06-14 11:45:50|758.83|756.43|758.61|756.21|758.83|756.43|758.49|756.09|0
1655207160000|2022-06-14 11:46:00|758.71|756.31|758.61|756.21|758.71|756.31|758.49|756.09|0
1655207170000|2022-06-14 11:46:10|757.84|755.44|758.39|755.99|758.39|755.99|757.84|755.44|0
1655207180000|2022-06-14 11:46:20|758.71|756.31|758.71|756.31|758.71|756.31|758.71|756.31|0
1655207190000|2022-06-14 11:46:30|758.83|756.43|758.83|756.43|758.83|756.43|758.71|756.31|0
1655207200000|2022-06-14 11:46:40|758.71|756.31|758.05|755.65|758.71|756.31|758.05|755.65|0
1655207210000|2022-06-14 11:46:50|757.95|755.55|758.05|755.65|758.05|755.65|757.95|755.55|0
1655207220000|2022-06-14 11:47:00|758.17|755.77|757.73|755.33|758.27|755.87|757.73|755.33|0
1655207230000|2022-06-14 11:47:10|758.27|755.87|758.05|755.65|758.27|755.87|758.05|755.65|0
1655207240000|2022-06-14 11:47:20|758.27|755.87|758.93|756.53|758.93|756.53|758.27|755.87|0
1655207250000|2022-06-14 11:47:30|759.59|757.19|759.81|757.41|759.81|757.41|759.59|757.19|0
1655207260000|2022-06-14 11:47:40|759.37|756.97|758.71|756.31|759.37|756.97|758.71|756.31|0
1655207270000|2022-06-14 11:47:50|758.49|756.09|758.71|756.31|758.71|756.31|758.49|756.09|0
1655207280000|2022-06-14 11:48:00|758.61|756.21|759.37|756.97|759.37|756.97|758.61|756.21|0
1655207290000|2022-06-14 11:48:10|759.26|756.86|756.85|754.45|759.26|756.86|756.85|754.45|0
1655207300000|2022-06-14 11:48:20|756.08|753.68|755.86|753.46|756.08|753.68|755.86|753.46|0
1655207310000|2022-06-14 11:48:30|756.08|753.68|756.3|753.9|756.3|753.9|756.08|753.68|0
1655207320000|2022-06-14 11:48:40|755.43|753.03|755.43|753.03|755.65|753.25|755.43|753.03|0
1655207330000|2022-06-14 11:48:50|755.54|753.14|755.43|753.03|755.54|753.14|755.43|753.03|0
1655207340000|2022-06-14 11:49:00|755.65|753.25|755.43|753.03|755.65|753.25|755.43|753.03|0
1655207350000|2022-06-14 11:49:10|754.99|752.59|755.43|753.03|755.43|753.03|754.99|752.59|0
1655207370000|2022-06-14 11:49:30|755.86|753.46|756.08|753.68|756.74|754.34|755.86|753.46|0
1655207380000|2022-06-14 11:49:40|755.86|753.46|756.3|753.9|756.3|753.9|755.86|753.46|0
1655207390000|2022-06-14 11:49:50|756.74|754.34|756.52|754.12|756.74|754.34|756.52|754.12|0
1655207400000|2022-06-14 11:50:00|756.3|753.9|755.86|753.46|756.3|753.9|755.86|753.46|0
1655207410000|2022-06-14 11:50:10|755.76|753.36|756.52|754.12|756.52|754.12|755.65|753.25|0
1655207420000|2022-06-14 11:50:20|756.85|754.45|756.74|754.34|756.85|754.45|756.74|754.34|0
1655207430000|2022-06-14 11:50:30|756.96|754.56|756.85|754.45|756.96|754.56|756.63|754.23|0
1655207440000|2022-06-14 11:50:40|756.74|754.34|756.74|754.34|756.96|754.56|756.74|754.34|0
1655207450000|2022-06-14 11:50:50|756.52|754.12|756.52|754.12|756.52|754.12|756.52|754.12|0
1655207460000|2022-06-14 11:51:00|755.65|753.25|756.08|753.68|756.08|753.68|755.65|753.25|0
1655207470000|2022-06-14 11:51:10|756.3|753.9|756.3|753.9|756.3|753.9|756.08|753.68|0
1655207480000|2022-06-14 11:51:20|756.52|754.12|756.52|754.12|756.52|754.12|756.52|754.12|0
1655207490000|2022-06-14 11:51:30|756.08|753.68|755.86|753.46|756.08|753.68|755.65|753.25|0
1655207500000|2022-06-14 11:51:40|755.76|753.36|755.86|753.46|755.86|753.46|755.65|753.25|0
1655207510000|2022-06-14 11:51:50|755.98|753.58|755.65|753.25|755.98|753.58|755.65|753.25|0
1655207520000|2022-06-14 11:52:00|755.86|753.46|756.08|753.68|756.08|753.68|755.86|753.46|0
1655207530000|2022-06-14 11:52:10|755.98|753.58|755.86|753.46|755.98|753.58|755.86|753.46|0
1655207540000|2022-06-14 11:52:20|755.65|753.25|755.65|753.25|755.65|753.25|755.43|753.03|0
1655207550000|2022-06-14 11:52:30|755.43|753.03|755.54|753.14|755.54|753.14|755.43|753.03|0
1655207560000|2022-06-14 11:52:40|755.43|753.03|754.77|752.37|755.43|753.03|754.77|752.37|0
1655207570000|2022-06-14 11:52:50|755.32|752.92|755.86|753.46|755.86|753.46|755.32|752.92|0
1655207580000|2022-06-14 11:53:00|755.65|753.25|755.65|753.25|755.76|753.36|755.65|753.25|0
1655207590000|2022-06-14 11:53:10|755.86|753.46|755.98|753.58|756.08|753.68|755.86|753.46|0
1655207600000|2022-06-14 11:53:20|756.2|753.8|755.65|753.25|756.2|753.8|755.65|753.25|0
1655207610000|2022-06-14 11:53:30|756.08|753.68|755.86|753.46|756.08|753.68|755.86|753.46|0
1655207620000|2022-06-14 11:53:40|755.65|753.25|755.65|753.25|755.65|753.25|755.65|753.25|0
1655207630000|2022-06-14 11:53:50|755.86|753.46|755.86|753.46|755.86|753.46|755.86|753.46|0
1655207640000|2022-06-14 11:54:00|755.98|753.58|755.54|753.14|755.98|753.58|755.54|753.14|0
1655207650000|2022-06-14 11:54:10|755.65|753.25|755.64|753.24|755.65|753.25|755.64|753.24|0
1655207660000|2022-06-14 11:54:20|755.86|753.46|755.43|753.03|755.86|753.46|755.21|752.81|0
1655207670000|2022-06-14 11:54:30|754.99|752.59|755.54|753.14|755.54|753.14|754.99|752.59|0
1655207680000|2022-06-14 11:54:40|755.43|753.03|756.52|754.12|756.52|754.12|755.43|753.03|0
1655207690000|2022-06-14 11:54:50|756.74|754.34|758.49|756.09|758.49|756.09|756.74|754.34|0
1655207700000|2022-06-14 11:55:00|759.15|756.75|758.71|756.31|759.15|756.75|758.27|755.87|0
1655207710000|2022-06-14 11:55:10|758.93|756.53|759.15|756.75|759.26|756.86|758.93|756.53|0
1655207720000|2022-06-14 11:55:20|758.49|756.09|758.49|756.09|758.49|756.09|758.27|755.87|0
1655207730000|2022-06-14 11:55:30|758.27|755.87|757.83|755.43|758.27|755.87|757.83|755.43|0
1655207740000|2022-06-14 11:55:40|758.27|755.87|757.83|755.43|758.27|755.87|757.61|755.21|0
1655207750000|2022-06-14 11:55:50|757.4|755|757.18|754.78|757.4|755|757.18|754.78|0
1655207760000|2022-06-14 11:56:00|757.83|755.43|757.73|755.33|757.83|755.43|757.73|755.33|0
1655207770000|2022-06-14 11:56:10|758.27|755.87|757.73|755.33|758.27|755.87|757.73|755.33|0
1655207780000|2022-06-14 11:56:20|758.05|755.65|758.27|755.87|758.27|755.87|758.05|755.65|0
1655207790000|2022-06-14 11:56:30|757.83|755.43|758.27|755.87|758.27|755.87|757.83|755.43|0
1655207800000|2022-06-14 11:56:40|757.83|755.43|758.93|756.53|758.93|756.53|757.83|755.43|0
1655207810000|2022-06-14 11:56:50|759.15|756.75|759.81|757.41|759.81|757.41|759.15|756.75|0
1655207820000|2022-06-14 11:57:00|760.02|757.62|760.02|757.62|760.24|757.84|760.02|757.62|0
1655207830000|2022-06-14 11:57:10|760.24|757.84|760.02|757.62|760.46|758.06|759.7|757.3|0
1655207840000|2022-06-14 11:57:20|760.24|757.84|760.24|757.84|760.24|757.84|760.24|757.84|0
1655207850000|2022-06-14 11:57:30|760.14|757.74|760.68|758.28|760.68|758.28|760.14|757.74|0
1655207860000|2022-06-14 11:57:40|760.9|758.5|761.24|758.84|761.34|758.94|760.9|758.5|0
1655207870000|2022-06-14 11:57:50|761.02|758.62|761.12|758.72|761.12|758.72|760.8|758.4|0
1655207880000|2022-06-14 11:58:00|760.9|758.5|760.46|758.06|760.9|758.5|760.46|758.06|0
1655207890000|2022-06-14 11:58:10|760.24|757.84|760.46|758.06|760.68|758.28|760.24|757.84|0
1655207900000|2022-06-14 11:58:20|760.24|757.84|759.81|757.41|760.24|757.84|759.81|757.41|0
1655207910000|2022-06-14 11:58:30|760.24|757.84|760.46|758.06|760.46|758.06|760.14|757.74|0
1655207920000|2022-06-14 11:58:40|760.24|757.84|760.24|757.84|760.46|758.06|760.24|757.84|0
1655207930000|2022-06-14 11:58:50|760.14|757.74|760.68|758.28|760.68|758.28|760.14|757.74|0
1655207940000|2022-06-14 11:59:00|760.46|758.06|759.92|757.52|760.46|758.06|759.81|757.41|0
1655207950000|2022-06-14 11:59:10|759.59|757.19|759.37|756.97|759.59|757.19|758.82|756.42|0
1655207960000|2022-06-14 11:59:20|759.8|757.4|759.37|756.97|759.8|757.4|759.37|756.97|0
1655207970000|2022-06-14 11:59:30|759.8|757.4|759.59|757.19|759.8|757.4|759.59|757.19|0
1655207980000|2022-06-14 11:59:40|759.8|757.4|760.02|757.62|760.02|757.62|759.8|757.4|0
1655207990000|2022-06-14 11:59:50|759.8|757.4|760.8|758.4|760.8|758.4|759.8|757.4|0
1655208000000|2022-06-14 12:00:00|760.24|757.84|760.46|758.06|760.46|758.06|759.59|757.19|0
1655208010000|2022-06-14 12:00:10|760.68|758.28|759.8|757.4|760.68|758.28|759.8|757.4|0
1655208020000|2022-06-14 12:00:20|760.02|757.62|759.7|757.3|760.02|757.62|759.7|757.3|0
1655208030000|2022-06-14 12:00:30|759.59|757.19|759.15|756.75|759.59|757.19|759.15|756.75|0
1655208040000|2022-06-14 12:00:40|758.71|756.31|758.05|755.65|758.71|756.31|758.05|755.65|0
1655208050000|2022-06-14 12:00:50|757.39|754.99|757.18|754.78|757.83|755.43|756.96|754.56|0
1655208060000|2022-06-14 12:01:00|756.3|753.9|751.05|748.65|756.3|753.9|751.05|748.65|0
1655208070000|2022-06-14 12:01:10|749.31|746.91|751.27|748.87|751.49|749.09|749.31|746.91|0
1655208080000|2022-06-14 12:01:20|752.36|749.96|751.49|749.09|752.36|749.96|750.84|748.44|0
1655208090000|2022-06-14 12:01:30|750.84|748.44|751.93|749.53|751.93|749.53|750.84|748.44|0
1655208100000|2022-06-14 12:01:40|752.36|749.96|752.15|749.75|752.36|749.96|751.93|749.53|0
1655208110000|2022-06-14 12:01:50|753.02|750.62|752.58|750.18|753.02|750.62|752.58|750.18|0
1655208120000|2022-06-14 12:02:00|752.36|749.96|752.15|749.75|752.8|750.4|752.15|749.75|0
1655208130000|2022-06-14 12:02:10|752.36|749.96|751.27|748.87|752.36|749.96|751.27|748.87|0
1655208140000|2022-06-14 12:02:20|751.39|748.99|750.18|747.78|751.39|748.99|750.18|747.78|0
1655208150000|2022-06-14 12:02:30|750.84|748.44|751.93|749.53|751.93|749.53|750.84|748.44|0
1655208160000|2022-06-14 12:02:40|751.71|749.31|750.62|748.22|751.71|749.31|750.4|748|0
1655208170000|2022-06-14 12:02:50|750.84|748.44|750.84|748.44|750.84|748.44|750.62|748.22|0
1655208180000|2022-06-14 12:03:00|750.62|748.22|751.05|748.65|751.05|748.65|750.62|748.22|0
1655208190000|2022-06-14 12:03:10|751.71|749.31|751.17|748.77|751.71|749.31|751.17|748.77|0
1655208200000|2022-06-14 12:03:20|751.27|748.87|751.27|748.87|751.27|748.87|751.05|748.65|0
1655208210000|2022-06-14 12:03:30|751.05|748.65|750.84|748.44|751.05|748.65|750.84|748.44|0
1655208220000|2022-06-14 12:03:40|750.62|748.22|750.84|748.44|750.84|748.44|750.62|748.22|0
1655208230000|2022-06-14 12:03:50|751.05|748.65|750.4|748|751.27|748.87|750.4|748|0
1655208240000|2022-06-14 12:04:00|750.62|748.22|751.27|748.87|751.27|748.87|750.4|748|0
1655208250000|2022-06-14 12:04:10|751.71|749.31|751.71|749.31|751.71|749.31|751.71|749.31|0
1655208260000|2022-06-14 12:04:20|751.49|749.09|751.71|749.31|751.71|749.31|751.49|749.09|0
1655208270000|2022-06-14 12:04:30|751.82|749.42|752.58|750.18|752.58|750.18|751.82|749.42|0
1655208280000|2022-06-14 12:04:40|752.8|750.4|752.58|750.18|752.8|750.4|752.58|750.18|0
1655208290000|2022-06-14 12:04:50|752.8|750.4|752.8|750.4|752.8|750.4|752.58|750.18|0
1655208300000|2022-06-14 12:05:00|752.36|749.96|752.36|749.96|752.36|749.96|752.36|749.96|0
1655208310000|2022-06-14 12:05:10|752.26|749.86|751.49|749.09|752.26|749.86|751.49|749.09|0
1655208320000|2022-06-14 12:05:20|751.39|748.99|752.15|749.75|752.15|749.75|751.27|748.87|0
1655208330000|2022-06-14 12:05:30|752.36|749.96|751.93|749.53|752.36|749.96|751.93|749.53|0
1655208340000|2022-06-14 12:05:40|751.6|749.2|752.15|749.75|752.58|750.18|751.6|749.2|0
1655208350000|2022-06-14 12:05:50|752.36|749.96|752.58|750.18|752.58|750.18|752.15|749.75|0
1655208360000|2022-06-14 12:06:00|752.8|750.4|752.36|749.96|752.8|750.4|752.36|749.96|0
1655208370000|2022-06-14 12:06:10|751.71|749.31|752.58|750.18|752.58|750.18|751.71|749.31|0
1655208380000|2022-06-14 12:06:20|752.8|750.4|753.24|750.84|753.24|750.84|752.8|750.4|0
1655208390000|2022-06-14 12:06:30|753.46|751.06|752.91|750.51|753.46|751.06|752.91|750.51|0
1655208400000|2022-06-14 12:06:40|753.02|750.62|753.02|750.62|753.02|750.62|753.02|750.62|0
1655208410000|2022-06-14 12:06:50|752.8|750.4|753.02|750.62|753.02|750.62|752.8|750.4|0
1655208420000|2022-06-14 12:07:00|752.8|750.4|752.36|749.96|752.8|750.4|752.36|749.96|0
1655208430000|2022-06-14 12:07:10|751.93|749.53|751.27|748.87|751.93|749.53|751.27|748.87|0
1655208440000|2022-06-14 12:07:20|751.05|748.65|751.49|749.09|751.49|749.09|751.05|748.65|0
1655208450000|2022-06-14 12:07:30|751.93|749.53|751.82|749.42|752.14|749.74|751.82|749.42|0
1655208460000|2022-06-14 12:07:40|751.71|749.31|752.58|750.18|752.58|750.18|751.49|749.09|0
1655208470000|2022-06-14 12:07:50|752.14|749.74|752.36|749.96|752.36|749.96|752.14|749.74|0
1655208480000|2022-06-14 12:08:00|752.48|750.08|752.91|750.51|752.91|750.51|752.48|750.08|0
1655208490000|2022-06-14 12:08:10|752.8|750.4|752.14|749.74|752.8|750.4|752.14|749.74|0
1655208500000|2022-06-14 12:08:20|751.49|749.09|751.05|748.65|751.49|749.09|751.05|748.65|0
1655208510000|2022-06-14 12:08:30|751.27|748.87|751.71|749.31|751.71|749.31|751.27|748.87|0
1655208520000|2022-06-14 12:08:40|751.49|749.09|752.8|750.4|752.8|750.4|751.49|749.09|0
1655208530000|2022-06-14 12:08:50|753.24|750.84|753.02|750.62|753.46|751.06|753.02|750.62|0
1655208540000|2022-06-14 12:09:00|753.24|750.84|752.8|750.4|753.24|750.84|752.8|750.4|0
1655208550000|2022-06-14 12:09:10|753.35|750.95|753.24|750.84|753.35|750.95|753.24|750.84|0
1655208560000|2022-06-14 12:09:20|753.02|750.62|752.69|750.29|753.02|750.62|752.69|750.29|0
1655208570000|2022-06-14 12:09:30|752.58|750.18|753.46|751.06|753.46|751.06|752.58|750.18|0
1655208580000|2022-06-14 12:09:40|753.57|751.17|754.11|751.71|754.11|751.71|753.57|751.17|0
1655208590000|2022-06-14 12:09:50|754.33|751.93|755.2|752.8|755.2|752.8|754.33|751.93|0
1655208600000|2022-06-14 12:10:00|754.99|752.59|754.99|752.59|755.64|753.24|754.99|752.59|0
1655208610000|2022-06-14 12:10:10|756.74|754.34|756.3|753.9|756.74|754.34|756.08|753.68|0
1655208620000|2022-06-14 12:10:20|756.52|754.12|755.64|753.24|756.52|754.12|755.64|753.24|0
1655208630000|2022-06-14 12:10:30|756.08|753.68|756.08|753.68|756.08|753.68|755.42|753.02|0
1655208640000|2022-06-14 12:10:40|755.64|753.24|755.97|753.57|756.08|753.68|755.64|753.24|0
1655208650000|2022-06-14 12:10:50|755.86|753.46|755.86|753.46|756.08|753.68|755.86|753.46|0
1655208660000|2022-06-14 12:11:00|756.08|753.68|755.86|753.46|756.19|753.79|755.86|753.46|0
1655208670000|2022-06-14 12:11:10|755.42|753.02|755.42|753.02|755.42|753.02|755.2|752.8|0
1655208680000|2022-06-14 12:11:20|755.2|752.8|755.86|753.46|755.86|753.46|755.2|752.8|0
1655208690000|2022-06-14 12:11:30|756.3|753.9|756.08|753.68|756.3|753.9|755.86|753.46|0
1655208700000|2022-06-14 12:11:40|756.74|754.34|756.74|754.34|756.74|754.34|756.52|754.12|0
1655208710000|2022-06-14 12:11:50|756.52|754.12|756.3|753.9|756.63|754.23|756.3|753.9|0
1655208720000|2022-06-14 12:12:00|756.52|754.12|756.08|753.68|756.52|754.12|755.86|753.46|0
1655208730000|2022-06-14 12:12:10|756.19|753.79|756.3|753.9|756.3|753.9|755.86|753.46|0
1655208740000|2022-06-14 12:12:20|756.08|753.68|756.3|753.9|756.3|753.9|755.86|753.46|0
1655208750000|2022-06-14 12:12:30|756.08|753.68|756.08|753.68|756.08|753.68|755.86|753.46|0
1655208760000|2022-06-14 12:12:40|755.86|753.46|756.95|754.55|756.95|754.55|755.86|753.46|0
1655208770000|2022-06-14 12:12:50|756.3|753.9|756.74|754.34|756.74|754.34|756.3|753.9|0
1655208780000|2022-06-14 12:13:00|756.52|754.12|756.52|754.12|756.52|754.12|756.52|754.12|0
1655208790000|2022-06-14 12:13:10|756.74|754.34|756.74|754.34|756.95|754.55|756.52|754.12|0
1655208800000|2022-06-14 12:13:20|756.52|754.12|756.85|754.45|756.95|754.55|756.52|754.12|0
1655208810000|2022-06-14 12:13:30|756.74|754.34|756.3|753.9|756.74|754.34|756.3|753.9|0
1655208820000|2022-06-14 12:13:40|756.08|753.68|755.86|753.46|756.08|753.68|755.86|753.46|0
1655208830000|2022-06-14 12:13:50|756.08|753.68|756.08|753.68|756.3|753.9|756.08|753.68|0
1655208840000|2022-06-14 12:14:00|756.3|753.9|755.86|753.46|756.3|753.9|755.86|753.46|0
1655208850000|2022-06-14 12:14:10|755.75|753.35|756.08|753.68|756.3|753.9|755.75|753.35|0
1655208860000|2022-06-14 12:14:20|756.3|753.9|756.52|754.12|756.52|754.12|756.08|753.68|0
1655208870000|2022-06-14 12:14:30|756.73|754.33|756.73|754.33|756.95|754.55|756.73|754.33|0
1655208880000|2022-06-14 12:14:40|756.08|753.68|755.86|753.46|756.3|753.9|755.86|753.46|0
1655208890000|2022-06-14 12:14:50|755.64|753.24|755.86|753.46|755.86|753.46|755.64|753.24|0
1655208900000|2022-06-14 12:15:00|755.75|753.35|755.86|753.46|755.86|753.46|755.2|752.8|0
1655208910000|2022-06-14 12:15:10|755.64|753.24|755.75|753.35|755.86|753.46|755.64|753.24|0
1655208920000|2022-06-14 12:15:20|755.42|753.02|754.98|752.58|755.64|753.24|754.98|752.58|0
1655208930000|2022-06-14 12:15:30|755.2|752.8|755.42|753.02|755.86|753.46|755.2|752.8|0
1655208940000|2022-06-14 12:15:40|755.32|752.92|755.42|753.02|755.42|753.02|755.2|752.8|0
1655208950000|2022-06-14 12:15:50|755.54|753.14|754.98|752.58|755.54|753.14|754.98|752.58|0
1655208960000|2022-06-14 12:16:00|755.42|753.02|755.42|753.02|755.42|753.02|755.42|753.02|0
1655208970000|2022-06-14 12:16:10|754.98|752.58|756.3|753.9|756.3|753.9|754.33|751.93|0
1655208980000|2022-06-14 12:16:20|756.41|754.01|756.41|754.01|756.41|754.01|756.41|754.01|0
1655208990000|2022-06-14 12:16:30|756.3|753.9|756.3|753.9|756.3|753.9|756.08|753.68|0
1655209000000|2022-06-14 12:16:40|756.19|753.79|756.3|753.9|756.3|753.9|756.19|753.79|0
1655209010000|2022-06-14 12:16:50|756.08|753.68|755.97|753.57|756.08|753.68|755.97|753.57|0
1655209020000|2022-06-14 12:17:00|755.86|753.46|755.64|753.24|755.86|753.46|755.64|753.24|0
1655209030000|2022-06-14 12:17:10|755.42|753.02|756.08|753.68|756.08|753.68|755.42|753.02|0
1655209040000|2022-06-14 12:17:20|755.86|753.46|754.55|752.15|755.86|753.46|754.55|752.15|0
1655209050000|2022-06-14 12:17:30|754.44|752.04|753.67|751.27|754.44|752.04|753.67|751.27|0
1655209060000|2022-06-14 12:17:40|753.45|751.05|753.02|750.62|753.45|751.05|752.91|750.51|0
1655209070000|2022-06-14 12:17:50|753.23|750.83|752.58|750.18|753.23|750.83|752.58|750.18|0
1655209080000|2022-06-14 12:18:00|753.02|750.62|754.33|751.93|754.33|751.93|753.02|750.62|0
1655209090000|2022-06-14 12:18:10|753.89|751.49|753.57|751.17|753.89|751.49|753.57|751.17|0
1655209100000|2022-06-14 12:18:20|753.67|751.27|753.89|751.49|753.89|751.49|753.45|751.05|0
1655209110000|2022-06-14 12:18:30|753.45|751.05|753.89|751.49|753.89|751.49|753.45|751.05|0
1655209120000|2022-06-14 12:18:40|753.79|751.39|753.89|751.49|753.89|751.49|753.79|751.39|0
1655209130000|2022-06-14 12:18:50|754|751.6|754.33|751.93|754.33|751.93|754|751.6|0
1655209140000|2022-06-14 12:19:00|754.22|751.82|753.02|750.62|754.22|751.82|753.02|750.62|0
1655209150000|2022-06-14 12:19:10|753.13|750.73|753.13|750.73|753.13|750.73|753.13|750.73|0
1655209160000|2022-06-14 12:19:20|752.8|750.4|753.67|751.27|753.67|751.27|752.8|750.4|0
1655209170000|2022-06-14 12:19:30|753.23|750.83|753.45|751.05|753.45|751.05|753.23|750.83|0
1655209180000|2022-06-14 12:19:40|753.57|751.17|754.33|751.93|754.55|752.15|753.57|751.17|0
1655209190000|2022-06-14 12:19:50|754.55|752.15|754.33|751.93|754.55|752.15|754.11|751.71|0
1655209200000|2022-06-14 12:20:00|754.11|751.71|753.89|751.49|754.11|751.71|753.67|751.27|0
1655209210000|2022-06-14 12:20:10|753.67|751.27|753.89|751.49|753.89|751.49|753.45|751.05|0
1655209220000|2022-06-14 12:20:20|754.55|752.15|753.89|751.49|754.55|752.15|753.89|751.49|0
1655209230000|2022-06-14 12:20:30|753.67|751.27|753.67|751.27|754.11|751.71|753.67|751.27|0
1655209240000|2022-06-14 12:20:40|753.45|751.05|752.36|749.96|753.45|751.05|752.36|749.96|0
1655209250000|2022-06-14 12:20:50|752.14|749.74|751.92|749.52|752.14|749.74|751.92|749.52|0
1655209260000|2022-06-14 12:21:00|751.71|749.31|751.71|749.31|751.71|749.31|751.71|749.31|0
1655209270000|2022-06-14 12:21:10|751.92|749.52|751.92|749.52|751.92|749.52|751.82|749.42|0
1655209280000|2022-06-14 12:21:20|751.71|749.31|751.27|748.87|751.71|749.31|751.16|748.76|0
1655209290000|2022-06-14 12:21:30|751.05|748.65|750.83|748.43|751.05|748.65|750.83|748.43|0
1655209300000|2022-06-14 12:21:40|751.05|748.65|751.05|748.65|751.05|748.65|751.05|748.65|0
1655209310000|2022-06-14 12:21:50|751.27|748.87|751.27|748.87|751.27|748.87|751.05|748.65|0
1655209320000|2022-06-14 12:22:00|751.05|748.65|751.05|748.65|751.05|748.65|750.83|748.43|0
1655209330000|2022-06-14 12:22:10|750.83|748.43|751.05|748.65|751.05|748.65|750.83|748.43|0
1655209340000|2022-06-14 12:22:20|751.38|748.98|752.14|749.74|752.14|749.74|751.38|748.98|0
1655209350000|2022-06-14 12:22:30|752.58|750.18|752.58|750.18|752.58|750.18|752.58|750.18|0
1655209360000|2022-06-14 12:22:40|752.69|750.29|752.47|750.07|752.8|750.4|752.47|750.07|0
1655209370000|2022-06-14 12:22:50|752.14|749.74|752.36|749.96|752.36|749.96|752.14|749.74|0
1655209380000|2022-06-14 12:23:00|752.69|750.29|752.58|750.18|752.8|750.4|752.36|749.96|0
1655209390000|2022-06-14 12:23:10|752.8|750.4|752.36|749.96|753.13|750.73|752.36|749.96|0
1655209400000|2022-06-14 12:23:20|752.14|749.74|752.14|749.74|752.58|750.18|752.14|749.74|0
1655209410000|2022-06-14 12:23:30|751.6|749.2|751.49|749.09|751.6|749.2|751.49|749.09|0
1655209420000|2022-06-14 12:23:40|751.27|748.87|751.49|749.09|751.49|749.09|751.16|748.76|0
1655209430000|2022-06-14 12:23:50|751.27|748.87|751.05|748.65|751.27|748.87|750.83|748.43|0
1655209440000|2022-06-14 12:24:00|751.49|749.09|751.49|749.09|751.6|749.2|751.49|749.09|0
1655209450000|2022-06-14 12:24:10|751.92|749.52|752.14|749.74|752.14|749.74|751.92|749.52|0
1655209460000|2022-06-14 12:24:20|751.7|749.3|751.7|749.3|751.7|749.3|751.7|749.3|0
1655209470000|2022-06-14 12:24:30|751.27|748.87|751.92|749.52|751.92|749.52|751.27|748.87|0
1655209480000|2022-06-14 12:24:40|752.14|749.74|752.36|749.96|752.36|749.96|751.92|749.52|0
1655209490000|2022-06-14 12:24:50|752.14|749.74|751.92|749.52|752.14|749.74|751.92|749.52|0
1655209500000|2022-06-14 12:25:00|752.14|749.74|752.8|750.4|752.8|750.4|751.92|749.52|0
1655209510000|2022-06-14 12:25:10|752.58|750.18|753.01|750.61|753.01|750.61|752.58|750.18|0
1655209520000|2022-06-14 12:25:20|752.8|750.4|753.23|750.83|753.67|751.27|752.8|750.4|0
1655209530000|2022-06-14 12:25:30|753.01|750.61|752.8|750.4|753.01|750.61|752.8|750.4|0
1655209540000|2022-06-14 12:25:40|753.01|750.61|753.23|750.83|753.23|750.83|753.01|750.61|0
1655209550000|2022-06-14 12:25:50|753.01|750.61|753.01|750.61|753.45|751.05|753.01|750.61|0
1655209560000|2022-06-14 12:26:00|752.8|750.4|753.01|750.61|753.23|750.83|752.8|750.4|0
1655209570000|2022-06-14 12:26:10|753.23|750.83|751.92|749.52|753.23|750.83|751.92|749.52|0
1655209580000|2022-06-14 12:26:20|752.14|749.74|751.7|749.3|752.14|749.74|751.7|749.3|0
1655209590000|2022-06-14 12:26:30|751.49|749.09|751.49|749.09|752.14|749.74|751.49|749.09|0
1655209600000|2022-06-14 12:26:40|751.27|748.87|751.6|749.2|751.6|749.2|751.27|748.87|0
1655209610000|2022-06-14 12:26:50|751.49|749.09|751.92|749.52|752.04|749.64|751.49|749.09|0
1655209620000|2022-06-14 12:27:00|752.14|749.74|752.14|749.74|752.58|750.18|752.14|749.74|0
1655209630000|2022-06-14 12:27:10|752.58|750.18|752.36|749.96|752.58|750.18|752.36|749.96|0
1655209640000|2022-06-14 12:27:20|752.14|749.74|752.36|749.96|752.36|749.96|752.04|749.64|0
1655209650000|2022-06-14 12:27:30|752.14|749.74|752.14|749.74|752.36|749.96|752.14|749.74|0
1655209660000|2022-06-14 12:27:40|752.58|750.18|752.58|750.18|752.58|750.18|752.36|749.96|0
1655209670000|2022-06-14 12:27:50|752.36|749.96|752.14|749.74|752.36|749.96|752.14|749.74|0
1655209680000|2022-06-14 12:28:00|752.25|749.85|752.58|750.18|752.58|750.18|752.25|749.85|0
1655209690000|2022-06-14 12:28:10|752.36|749.96|752.25|749.85|752.36|749.96|752.14|749.74|0
1655209700000|2022-06-14 12:28:20|752.14|749.74|751.92|749.52|752.14|749.74|751.92|749.52|0
1655209710000|2022-06-14 12:28:30|752.14|749.74|752.36|749.96|752.36|749.96|752.14|749.74|0
1655209720000|2022-06-14 12:28:40|752.25|749.85|752.36|749.96|752.36|749.96|752.25|749.85|0
1655209730000|2022-06-14 12:28:50|752.25|749.85|752.14|749.74|752.25|749.85|752.04|749.64|0
1655209740000|2022-06-14 12:29:00|752.36|749.96|752.58|750.18|752.58|750.18|752.25|749.85|0
1655209750000|2022-06-14 12:29:10|752.91|750.51|752.91|750.51|752.91|750.51|752.91|750.51|0
1655209760000|2022-06-14 12:29:20|752.8|750.4|753.35|750.95|753.35|750.95|752.8|750.4|0
1655209770000|2022-06-14 12:29:30|753.23|750.83|753.13|750.73|753.23|750.83|753.13|750.73|0
1655209780000|2022-06-14 12:29:40|753.01|750.61|753.35|750.95|753.35|750.95|753.01|750.61|0
1655209790000|2022-06-14 12:29:50|753.78|751.38|754.88|752.48|754.88|752.48|753.78|751.38|0
1655209800000|2022-06-14 12:30:00|754.66|752.26|745.6|743.2|754.66|752.26|745.6|743.2|0
1655209810000|2022-06-14 12:30:10|748.33|745.93|748.54|746.14|748.54|746.14|746.15|743.75|0
1655209820000|2022-06-14 12:30:20|749.08|746.68|748.21|745.81|749.08|746.68|747.24|744.84|0
1655209830000|2022-06-14 12:30:30|749.3|746.9|747.67|745.27|749.3|746.9|747.67|745.27|0
1655209840000|2022-06-14 12:30:40|748.43|746.03|749.3|746.9|749.3|746.9|748.43|746.03|0
1655209850000|2022-06-14 12:30:50|749.74|747.34|750.61|748.21|750.73|748.33|749.52|747.12|0
1655209860000|2022-06-14 12:31:00|750.73|748.33|750.29|747.89|750.94|748.54|750.29|747.89|0
1655209870000|2022-06-14 12:31:10|750.18|747.78|749.52|747.12|750.18|747.78|748.65|746.25|0
1655209880000|2022-06-14 12:31:20|749.3|746.9|748.21|745.81|749.3|746.9|747.89|745.49|0
1655209890000|2022-06-14 12:31:30|747.78|745.38|746.47|744.07|747.78|745.38|746.47|744.07|0
1655209900000|2022-06-14 12:31:40|746.69|744.29|746.8|744.4|747.78|745.38|746.69|744.29|0
1655209910000|2022-06-14 12:31:50|746.25|743.85|746.03|743.63|747.34|744.94|746.03|743.63|0
1655209920000|2022-06-14 12:32:00|745.6|743.2|745.82|743.42|745.82|743.42|745.6|743.2|0
1655209930000|2022-06-14 12:32:10|745.38|742.98|745.38|742.98|745.6|743.2|745.38|742.98|0
1655209940000|2022-06-14 12:32:20|745.06|742.66|746.9|744.5|746.9|744.5|745.06|742.66|0
1655209950000|2022-06-14 12:32:30|746.03|743.63|745.6|743.2|746.03|743.63|745.38|742.98|0
1655209960000|2022-06-14 12:32:40|745.49|743.09|745.28|742.88|745.49|743.09|745.28|742.88|0
1655209970000|2022-06-14 12:32:50|745.38|742.98|745.16|742.76|745.6|743.2|745.16|742.76|0
1655209980000|2022-06-14 12:33:00|745.38|742.98|745.38|742.98|745.38|742.98|744.95|742.55|0
1655209990000|2022-06-14 12:33:10|745.82|743.42|746.9|744.5|746.9|744.5|745.82|743.42|0
1655210000000|2022-06-14 12:33:20|746.47|744.07|746.03|743.63|746.47|744.07|745.82|743.42|0
1655210010000|2022-06-14 12:33:30|745.82|743.42|746.03|743.63|746.25|743.85|745.82|743.42|0
1655210020000|2022-06-14 12:33:40|745.82|743.42|745.82|743.42|745.82|743.42|745.38|742.98|0
1655210030000|2022-06-14 12:33:50|746.03|743.63|745.6|743.2|746.03|743.63|745.6|743.2|0
1655210040000|2022-06-14 12:34:00|745.06|742.66|744.51|742.11|745.06|742.66|744.51|742.11|0
1655210050000|2022-06-14 12:34:10|744.95|742.55|744.51|742.11|744.95|742.55|744.51|742.11|0
1655210060000|2022-06-14 12:34:20|744.07|741.67|744.07|741.67|744.07|741.67|744.07|741.67|0
1655210070000|2022-06-14 12:34:30|744.29|741.89|744.73|742.33|745.06|742.66|744.29|741.89|0
1655210080000|2022-06-14 12:34:40|744.94|742.54|744.29|741.89|744.94|742.54|744.07|741.67|0
1655210090000|2022-06-14 12:34:50|744.07|741.67|744.29|741.89|744.29|741.89|744.07|741.67|0
1655210100000|2022-06-14 12:35:00|744.07|741.67|744.73|742.33|744.73|742.33|744.07|741.67|0
1655210110000|2022-06-14 12:35:10|745.16|742.76|744.94|742.54|745.16|742.76|744.94|742.54|0
1655210120000|2022-06-14 12:35:20|744.51|742.11|745.6|743.2|745.6|743.2|744.51|742.11|0
1655210130000|2022-06-14 12:35:30|745.82|743.42|746.03|743.63|746.03|743.63|745.82|743.42|0
1655210140000|2022-06-14 12:35:40|746.25|743.85|745.71|743.31|746.47|744.07|745.71|743.31|0
1655210150000|2022-06-14 12:35:50|746.03|743.63|746.25|743.85|746.25|743.85|746.03|743.63|0
1655210160000|2022-06-14 12:36:00|746.03|743.63|746.03|743.63|746.25|743.85|746.03|743.63|0
1655210170000|2022-06-14 12:36:10|745.82|743.42|746.25|743.85|746.25|743.85|745.82|743.42|0
1655210180000|2022-06-14 12:36:20|746.03|743.63|747.56|745.16|747.67|745.27|746.03|743.63|0
1655210190000|2022-06-14 12:36:30|747.34|744.94|746.69|744.29|747.34|744.94|746.69|744.29|0
1655210200000|2022-06-14 12:36:40|747.12|744.72|747.12|744.72|747.12|744.72|746.9|744.5|0
1655210210000|2022-06-14 12:36:50|745.6|743.2|744.51|742.11|745.6|743.2|744.51|742.11|0
1655210220000|2022-06-14 12:37:00|744.29|741.89|744.19|741.79|744.29|741.89|744.07|741.67|0
1655210230000|2022-06-14 12:37:10|744.29|741.89|744.73|742.33|744.94|742.54|744.29|741.89|0
1655210240000|2022-06-14 12:37:20|744.51|742.11|744.73|742.33|744.84|742.44|744.51|742.11|0
1655210250000|2022-06-14 12:37:30|744.62|742.22|744.07|741.67|744.62|742.22|744.07|741.67|0
1655210260000|2022-06-14 12:37:40|744.19|741.79|744.29|741.89|744.29|741.89|744.19|741.79|0
1655210270000|2022-06-14 12:37:50|744.07|741.67|744.19|741.79|744.51|742.11|744.07|741.67|0
1655210280000|2022-06-14 12:38:00|744.29|741.89|743.86|741.46|744.51|742.11|743.86|741.46|0
1655210290000|2022-06-14 12:38:10|744.07|741.67|744.29|741.89|744.29|741.89|744.07|741.67|0
1655210300000|2022-06-14 12:38:20|744.51|742.11|745.38|742.98|745.38|742.98|744.51|742.11|0
1655210310000|2022-06-14 12:38:30|745.81|743.41|745.16|742.76|746.03|743.63|745.16|742.76|0
1655210320000|2022-06-14 12:38:40|745.38|742.98|744.29|741.89|745.38|742.98|744.29|741.89|0
1655210330000|2022-06-14 12:38:50|744.84|742.44|743.86|741.46|744.84|742.44|743.86|741.46|0
1655210340000|2022-06-14 12:39:00|744.07|741.67|744.51|742.11|744.51|742.11|743.97|741.57|0
1655210350000|2022-06-14 12:39:10|744.07|741.67|743.97|741.57|744.07|741.67|743.97|741.57|0
1655210360000|2022-06-14 12:39:20|743.86|741.46|744.07|741.67|744.07|741.67|743.86|741.46|0
1655210370000|2022-06-14 12:39:30|744.29|741.89|744.07|741.67|744.29|741.89|744.07|741.67|0
1655210380000|2022-06-14 12:39:40|743.86|741.46|743.86|741.46|743.86|741.46|743.86|741.46|0
1655210390000|2022-06-14 12:39:50|744.07|741.67|744.29|741.89|744.29|741.89|744.07|741.67|0
1655210400000|2022-06-14 12:40:00|744.07|741.67|744.07|741.67|744.07|741.67|743.86|741.46|0
1655210410000|2022-06-14 12:40:10|743.86|741.46|743.75|741.35|744.07|741.67|743.75|741.35|0
1655210420000|2022-06-14 12:40:20|743.86|741.46|743.86|741.46|744.07|741.67|743.86|741.46|0
1655210430000|2022-06-14 12:40:30|744.07|741.67|743.86|741.46|744.07|741.67|743.64|741.24|0
1655210440000|2022-06-14 12:40:40|744.07|741.67|743.86|741.46|744.07|741.67|743.86|741.46|0
1655210450000|2022-06-14 12:40:50|743.64|741.24|740.81|738.41|743.64|741.24|740.81|738.41|0
1655210460000|2022-06-14 12:41:00|739.95|737.55|740.81|738.41|741.25|738.85|739.95|737.55|0
1655210470000|2022-06-14 12:41:10|740.49|738.09|740.38|737.98|740.6|738.2|740.38|737.98|0
1655210480000|2022-06-14 12:41:20|740.16|737.76|738.64|736.24|740.16|737.76|738.64|736.24|0
1655210490000|2022-06-14 12:41:30|738.43|736.03|738.43|736.03|738.43|736.03|737.99|735.59|0
1655210500000|2022-06-14 12:41:40|738.21|735.81|738.21|735.81|738.21|735.81|737.99|735.59|0
1655210510000|2022-06-14 12:41:50|737.78|735.38|736.48|734.08|737.78|735.38|736.48|734.08|0
1655210520000|2022-06-14 12:42:00|736.26|733.86|735.83|733.43|736.26|733.86|735.61|733.21|0
1655210530000|2022-06-14 12:42:10|736.69|734.29|736.69|734.29|736.69|734.29|735.83|733.43|0
1655210540000|2022-06-14 12:42:20|736.8|734.4|737.13|734.73|737.13|734.73|736.48|734.08|0
1655210550000|2022-06-14 12:42:30|737.34|734.94|736.91|734.51|737.34|734.94|736.91|734.51|0
1655210560000|2022-06-14 12:42:40|737.34|734.94|736.69|734.29|737.34|734.94|736.69|734.29|0
1655210570000|2022-06-14 12:42:50|736.48|734.08|736.48|734.08|736.48|734.08|735.94|733.54|0
1655210580000|2022-06-14 12:43:00|736.91|734.51|736.69|734.29|737.02|734.62|736.69|734.29|0
1655210590000|2022-06-14 12:43:10|736.26|733.86|735.61|733.21|736.48|734.08|735.61|733.21|0
1655210600000|2022-06-14 12:43:20|735.83|733.43|735.83|733.43|735.83|733.43|735.5|733.1|0
1655210610000|2022-06-14 12:43:30|735.61|733.21|734.74|732.34|735.61|733.21|734.74|732.34|0
1655210620000|2022-06-14 12:43:40|735.39|732.99|736.47|734.07|736.47|734.07|735.39|732.99|0
1655210630000|2022-06-14 12:43:50|737.34|734.94|737.34|734.94|737.34|734.94|736.91|734.51|0
1655210640000|2022-06-14 12:44:00|737.78|735.38|738.43|736.03|738.43|736.03|737.78|735.38|0
1655210650000|2022-06-14 12:44:10|738.21|735.81|738.43|736.03|738.43|736.03|738.21|735.81|0
1655210660000|2022-06-14 12:44:20|738.21|735.81|738.1|735.7|738.21|735.81|738.1|735.7|0
1655210670000|2022-06-14 12:44:30|738.43|736.03|737.56|735.16|738.43|736.03|737.56|735.16|0
1655210680000|2022-06-14 12:44:40|737.78|735.38|737.99|735.59|737.99|735.59|737.78|735.38|0
1655210690000|2022-06-14 12:44:50|738.54|736.14|739.51|737.11|739.51|737.11|738.54|736.14|0
1655210700000|2022-06-14 12:45:00|739.29|736.89|740.16|737.76|740.16|737.76|739.29|736.89|0
1655210710000|2022-06-14 12:45:10|740.6|738.2|740.38|737.98|740.71|738.31|740.38|737.98|0
1655210720000|2022-06-14 12:45:20|740.16|737.76|740.38|737.98|740.38|737.98|740.16|737.76|0
1655210730000|2022-06-14 12:45:30|740.16|737.76|740.38|737.98|740.38|737.98|739.84|737.44|0
1655210740000|2022-06-14 12:45:40|740.16|737.76|740.38|737.98|740.49|738.09|740.16|737.76|0
1655210750000|2022-06-14 12:45:50|740.16|737.76|740.38|737.98|740.38|737.98|740.16|737.76|0
1655210760000|2022-06-14 12:46:00|740.6|738.2|741.25|738.85|741.25|738.85|740.38|737.98|0
1655210770000|2022-06-14 12:46:10|741.68|739.28|741.9|739.5|741.9|739.5|741.03|738.63|0
1655210780000|2022-06-14 12:46:20|741.46|739.06|741.46|739.06|741.58|739.18|741.46|739.06|0
1655210790000|2022-06-14 12:46:30|741.36|738.96|741.03|738.63|741.36|738.96|741.03|738.63|0
1655210800000|2022-06-14 12:46:40|741.25|738.85|741.25|738.85|741.25|738.85|741.03|738.63|0
1655210810000|2022-06-14 12:46:50|741.46|739.06|741.68|739.28|741.68|739.28|741.46|739.06|0
1655210820000|2022-06-14 12:47:00|741.9|739.5|742.12|739.72|742.12|739.72|741.79|739.39|0
1655210830000|2022-06-14 12:47:10|742.33|739.93|742.33|739.93|742.55|740.15|742.33|739.93|0
1655210840000|2022-06-14 12:47:20|742.55|740.15|743.1|740.7|743.1|740.7|742.55|740.15|0
1655210850000|2022-06-14 12:47:30|742.98|740.58|744.07|741.67|744.07|741.67|742.98|740.58|0
1655210860000|2022-06-14 12:47:40|744.51|742.11|744.94|742.54|745.16|742.76|744.51|742.11|0
1655210870000|2022-06-14 12:47:50|744.72|742.32|745.16|742.76|745.16|742.76|744.72|742.32|0
1655210880000|2022-06-14 12:48:00|744.94|742.54|745.81|743.41|745.81|743.41|744.72|742.32|0
1655210890000|2022-06-14 12:48:10|745.59|743.19|745.16|742.76|745.59|743.19|745.16|742.76|0
1655210900000|2022-06-14 12:48:20|745.38|742.98|745.38|742.98|745.59|743.19|745.38|742.98|0
1655210910000|2022-06-14 12:48:30|745.27|742.87|746.03|743.63|746.03|743.63|745.27|742.87|0
1655210920000|2022-06-14 12:48:40|745.16|742.76|744.72|742.32|745.16|742.76|744.72|742.32|0
1655210930000|2022-06-14 12:48:50|744.51|742.11|744.51|742.11|744.72|742.32|744.51|742.11|0
1655210940000|2022-06-14 12:49:00|744.72|742.32|744.84|742.44|744.84|742.44|744.72|742.32|0
1655210950000|2022-06-14 12:49:10|745.81|743.41|746.25|743.85|746.25|743.85|745.81|743.41|0
1655210960000|2022-06-14 12:49:20|746.03|743.63|746.03|743.63|746.03|743.63|746.03|743.63|0
1655210970000|2022-06-14 12:49:30|745.81|743.41|745.81|743.41|746.03|743.63|745.81|743.41|0
1655210980000|2022-06-14 12:49:40|746.25|743.85|746.25|743.85|746.25|743.85|746.03|743.63|0
1655210990000|2022-06-14 12:49:50|746.68|744.28|747.12|744.72|747.12|744.72|746.47|744.07|0
1655211000000|2022-06-14 12:50:00|746.9|744.5|746.47|744.07|747.34|744.94|746.47|744.07|0
1655211010000|2022-06-14 12:50:10|746.68|744.28|747.55|745.15|747.55|745.15|746.68|744.28|0
1655211020000|2022-06-14 12:50:20|747.77|745.37|747.99|745.59|747.99|745.59|747.77|745.37|0
1655211030000|2022-06-14 12:50:30|747.77|745.37|747.77|745.37|747.99|745.59|747.77|745.37|0
1655211040000|2022-06-14 12:50:40|747.34|744.94|747.34|744.94|747.34|744.94|747.12|744.72|0
1655211050000|2022-06-14 12:50:50|746.9|744.5|747.34|744.94|747.34|744.94|746.9|744.5|0
1655211060000|2022-06-14 12:51:00|746.9|744.5|746.9|744.5|747.12|744.72|746.9|744.5|0
1655211070000|2022-06-14 12:51:10|746.25|743.85|746.25|743.85|746.47|744.07|746.25|743.85|0
1655211080000|2022-06-14 12:51:20|746.68|744.28|747.55|745.15|747.77|745.37|746.68|744.28|0
1655211090000|2022-06-14 12:51:30|747.45|745.05|747.12|744.72|747.45|745.05|747.01|744.61|0
1655211100000|2022-06-14 12:51:40|746.68|744.28|746.03|743.63|746.68|744.28|746.03|743.63|0
1655211110000|2022-06-14 12:51:50|746.68|744.28|746.9|744.5|746.9|744.5|746.68|744.28|0
1655211120000|2022-06-14 12:52:00|746.68|744.28|746.9|744.5|747.12|744.72|746.47|744.07|0
1655211130000|2022-06-14 12:52:10|746.68|744.28|747.12|744.72|747.12|744.72|746.68|744.28|0
1655211140000|2022-06-14 12:52:20|746.9|744.5|747.34|744.94|747.34|744.94|746.9|744.5|0
1655211150000|2022-06-14 12:52:30|747.55|745.15|747.77|745.37|747.77|745.37|747.45|745.05|0
1655211160000|2022-06-14 12:52:40|747.99|745.59|748.21|745.81|748.21|745.81|747.99|745.59|0
1655211170000|2022-06-14 12:52:50|747.55|745.15|747.77|745.37|747.77|745.37|747.55|745.15|0
1655211180000|2022-06-14 12:53:00|747.34|744.94|745.59|743.19|747.34|744.94|745.38|742.98|0
1655211190000|2022-06-14 12:53:10|745.81|743.41|746.03|743.63|746.03|743.63|745.81|743.41|0
1655211200000|2022-06-14 12:53:20|745.71|743.31|745.38|742.98|745.81|743.41|745.38|742.98|0
1655211210000|2022-06-14 12:53:30|745.59|743.19|745.38|742.98|745.59|743.19|745.16|742.76|0
1655211220000|2022-06-14 12:53:40|745.59|743.19|745.59|743.19|745.59|743.19|745.59|743.19|0
1655211230000|2022-06-14 12:53:50|745.81|743.41|746.36|743.96|746.46|744.06|745.81|743.41|0
1655211240000|2022-06-14 12:54:00|746.46|744.06|746.46|744.06|746.9|744.5|746.46|744.06|0
1655211250000|2022-06-14 12:54:10|746.9|744.5|747.99|745.59|747.99|745.59|746.9|744.5|0
1655211260000|2022-06-14 12:54:20|748.21|745.81|747.99|745.59|748.21|745.81|747.77|745.37|0
1655211270000|2022-06-14 12:54:30|747.55|745.15|748.21|745.81|748.21|745.81|747.55|745.15|0
1655211280000|2022-06-14 12:54:40|748.43|746.03|748.43|746.03|748.43|746.03|748.21|745.81|0
1655211290000|2022-06-14 12:54:50|748.64|746.24|748.21|745.81|748.64|746.24|748.21|745.81|0
1655211300000|2022-06-14 12:55:00|747.99|745.59|748.43|746.03|748.43|746.03|747.99|745.59|0
1655211310000|2022-06-14 12:55:10|748.21|745.81|747.34|744.94|748.21|745.81|747.34|744.94|0
1655211320000|2022-06-14 12:55:20|747.55|745.15|747.99|745.59|747.99|745.59|747.55|745.15|0
1655211330000|2022-06-14 12:55:30|747.12|744.72|747.55|745.15|747.55|745.15|747.12|744.72|0
1655211340000|2022-06-14 12:55:40|747.77|745.37|747.99|745.59|747.99|745.59|747.55|745.15|0
1655211350000|2022-06-14 12:55:50|747.77|745.37|747.34|744.94|747.77|745.37|747.12|744.72|0
1655211360000|2022-06-14 12:56:00|746.9|744.5|747.55|745.15|747.55|745.15|746.9|744.5|0
1655211370000|2022-06-14 12:56:10|747.77|745.37|745.81|743.41|747.77|745.37|745.81|743.41|0
1655211380000|2022-06-14 12:56:20|746.03|743.63|746.25|743.85|746.25|743.85|746.03|743.63|0
1655211390000|2022-06-14 12:56:30|747.12|744.72|747.55|745.15|747.55|745.15|747.12|744.72|0
1655211400000|2022-06-14 12:56:40|747.77|745.37|747.99|745.59|747.99|745.59|747.77|745.37|0
1655211410000|2022-06-14 12:56:50|748.21|745.81|747.34|744.94|748.21|745.81|747.12|744.72|0
1655211420000|2022-06-14 12:57:00|746.68|744.28|746.68|744.28|747.12|744.72|746.68|744.28|0
1655211430000|2022-06-14 12:57:10|746.46|744.06|747.12|744.72|747.12|744.72|746.46|744.06|0
1655211440000|2022-06-14 12:57:20|746.68|744.28|746.03|743.63|746.68|744.28|746.03|743.63|0
1655211450000|2022-06-14 12:57:30|746.25|743.85|746.03|743.63|746.25|743.85|746.03|743.63|0
1655211460000|2022-06-14 12:57:40|745.81|743.41|745.38|742.98|745.81|743.41|745.38|742.98|0
1655211470000|2022-06-14 12:57:50|745.59|743.19|745.38|742.98|745.59|743.19|745.38|742.98|0
1655211480000|2022-06-14 12:58:00|745.16|742.76|745.38|742.98|745.38|742.98|745.16|742.76|0
1655211490000|2022-06-14 12:58:10|745.59|743.19|745.38|742.98|745.59|743.19|745.38|742.98|0
1655211500000|2022-06-14 12:58:20|745.16|742.76|744.72|742.32|745.16|742.76|744.72|742.32|0
1655211510000|2022-06-14 12:58:30|744.5|742.1|744.72|742.32|744.72|742.32|744.5|742.1|0
1655211520000|2022-06-14 12:58:40|744.5|742.1|744.5|742.1|744.5|742.1|744.29|741.89|0
1655211530000|2022-06-14 12:58:50|744.07|741.67|744.5|742.1|744.5|742.1|744.07|741.67|0
1655211540000|2022-06-14 12:59:00|744.72|742.32|744.5|742.1|744.72|742.32|744.5|742.1|0
1655211550000|2022-06-14 12:59:10|744.72|742.32|744.72|742.32|744.94|742.54|744.72|742.32|0
1655211560000|2022-06-14 12:59:20|744.5|742.1|744.72|742.32|744.72|742.32|744.5|742.1|0
1655211570000|2022-06-14 12:59:30|744.94|742.54|745.37|742.97|745.37|742.97|744.94|742.54|0
1655211580000|2022-06-14 12:59:40|745.16|742.76|745.27|742.87|745.37|742.97|745.16|742.76|0
1655211590000|2022-06-14 12:59:50|745.37|742.97|747.12|744.72|747.12|744.72|745.37|742.97|0
1655211600000|2022-06-14 13:00:00|747.99|745.59|747.77|745.37|748.21|745.81|747.77|745.37|0
1655211610000|2022-06-14 13:00:10|748.42|746.02|748.42|746.02|748.42|746.02|747.99|745.59|0
1655211620000|2022-06-14 13:00:20|748.32|745.92|747.99|745.59|748.32|745.92|747.99|745.59|0
1655211630000|2022-06-14 13:00:30|748.21|745.81|747.33|744.93|748.21|745.81|747.33|744.93|0
1655211640000|2022-06-14 13:00:40|746.9|744.5|746.25|743.85|746.9|744.5|746.25|743.85|0
1655211650000|2022-06-14 13:00:50|746.03|743.63|745.16|742.76|746.03|743.63|745.16|742.76|0
1655211660000|2022-06-14 13:01:00|744.07|741.67|743.85|741.45|744.07|741.67|743.85|741.45|0
1655211670000|2022-06-14 13:01:10|744.72|742.32|744.94|742.54|745.37|742.97|744.72|742.32|0
1655211680000|2022-06-14 13:01:20|744.72|742.32|745.59|743.19|746.03|743.63|744.72|742.32|0
1655211690000|2022-06-14 13:01:30|745.16|742.76|744.72|742.32|745.16|742.76|744.5|742.1|0
1655211700000|2022-06-14 13:01:40|744.5|742.1|744.5|742.1|744.72|742.32|744.5|742.1|0
1655211710000|2022-06-14 13:01:50|744.29|741.89|743.63|741.23|744.29|741.89|743.63|741.23|0
1655211720000|2022-06-14 13:02:00|743.2|740.8|743.31|740.91|743.63|741.23|743.2|740.8|0
1655211730000|2022-06-14 13:02:10|743.42|741.02|744.29|741.89|744.29|741.89|743.42|741.02|0
1655211740000|2022-06-14 13:02:20|744.72|742.32|744.07|741.67|744.72|742.32|744.07|741.67|0
1655211750000|2022-06-14 13:02:30|743.96|741.56|744.29|741.89|744.29|741.89|743.96|741.56|0
1655211760000|2022-06-14 13:02:40|744.72|742.32|745.16|742.76|745.16|742.76|744.72|742.32|0
1655211770000|2022-06-14 13:02:50|744.94|742.54|744.29|741.89|744.94|742.54|744.29|741.89|0
1655211780000|2022-06-14 13:03:00|744.72|742.32|744.94|742.54|744.94|742.54|744.5|742.1|0
1655211790000|2022-06-14 13:03:10|744.5|742.1|745.16|742.76|745.81|743.41|744.5|742.1|0
1655211800000|2022-06-14 13:03:20|745.37|742.97|744.94|742.54|745.37|742.97|744.94|742.54|0
1655211810000|2022-06-14 13:03:30|745.16|742.76|744.94|742.54|745.16|742.76|744.94|742.54|0
1655211820000|2022-06-14 13:03:40|744.83|742.43|744.5|742.1|744.83|742.43|744.5|742.1|0
1655211830000|2022-06-14 13:03:50|744.94|742.54|745.16|742.76|745.81|743.41|744.94|742.54|0
1655211840000|2022-06-14 13:04:00|744.72|742.32|744.5|742.1|744.72|742.32|744.29|741.89|0
1655211850000|2022-06-14 13:04:10|744.72|742.32|745.05|742.65|745.05|742.65|744.72|742.32|0
1655211860000|2022-06-14 13:04:20|744.94|742.54|744.72|742.32|744.94|742.54|744.5|742.1|0
1655211870000|2022-06-14 13:04:30|744.29|741.89|743.63|741.23|744.29|741.89|743.63|741.23|0
1655211880000|2022-06-14 13:04:40|743.85|741.45|744.07|741.67|744.07|741.67|743.63|741.23|0
1655211890000|2022-06-14 13:04:50|743.85|741.45|743.63|741.23|744.07|741.67|743.63|741.23|0
1655211900000|2022-06-14 13:05:00|744.07|741.67|744.07|741.67|744.07|741.67|744.07|741.67|0
1655211910000|2022-06-14 13:05:10|744.29|741.89|744.94|742.54|744.94|742.54|744.29|741.89|0
1655211920000|2022-06-14 13:05:20|745.16|742.76|744.94|742.54|745.16|742.76|744.72|742.32|0
1655211930000|2022-06-14 13:05:30|745.37|742.97|745.59|743.19|745.59|743.19|744.94|742.54|0
1655211940000|2022-06-14 13:05:40|745.81|743.41|746.03|743.63|746.24|743.84|745.81|743.41|0
1655211950000|2022-06-14 13:05:50|745.81|743.41|746.24|743.84|746.24|743.84|745.81|743.41|0
1655211960000|2022-06-14 13:06:00|746.46|744.06|747.33|744.93|747.33|744.93|746.46|744.06|0
1655211970000|2022-06-14 13:06:10|747.55|745.15|747.33|744.93|747.55|745.15|747.33|744.93|0
1655211980000|2022-06-14 13:06:20|747.55|745.15|747.33|744.93|747.55|745.15|747.33|744.93|0
1655211990000|2022-06-14 13:06:30|746.79|744.39|746.68|744.28|746.79|744.39|746.58|744.18|0
1655212000000|2022-06-14 13:06:40|747.12|744.72|747.33|744.93|747.33|744.93|747.12|744.72|0
1655212010000|2022-06-14 13:06:50|747.55|745.15|747.33|744.93|747.55|745.15|747.33|744.93|0
1655212020000|2022-06-14 13:07:00|747.66|745.26|747.55|745.15|747.66|745.26|747.33|744.93|0
1655212030000|2022-06-14 13:07:10|747.77|745.37|747.12|744.72|747.77|745.37|747.12|744.72|0
1655212040000|2022-06-14 13:07:20|747.33|744.93|747.55|745.15|747.55|745.15|747.12|744.72|0
1655212050000|2022-06-14 13:07:30|747.77|745.37|747.77|745.37|747.99|745.59|747.77|745.37|0
1655212060000|2022-06-14 13:07:40|747.99|745.59|747.99|745.59|747.99|745.59|747.77|745.37|0
1655212070000|2022-06-14 13:07:50|748.2|745.8|748.42|746.02|748.42|746.02|748.2|745.8|0
1655212080000|2022-06-14 13:08:00|748.64|746.24|749.19|746.79|749.73|747.33|748.64|746.24|0
1655212090000|2022-06-14 13:08:10|749.51|747.11|749.51|747.11|749.51|747.11|749.51|747.11|0
1655212100000|2022-06-14 13:08:20|749.08|746.68|749.73|747.33|749.95|747.55|749.08|746.68|0
1655212110000|2022-06-14 13:08:30|749.95|747.55|750.39|747.99|750.39|747.99|749.95|747.55|0
1655212120000|2022-06-14 13:08:40|749.95|747.55|749.95|747.55|749.95|747.55|749.73|747.33|0
1655212130000|2022-06-14 13:08:50|750.17|747.77|751.04|748.64|751.04|748.64|750.17|747.77|0
1655212140000|2022-06-14 13:09:00|750.82|748.42|749.51|747.11|750.82|748.42|749.51|747.11|0
1655212150000|2022-06-14 13:09:10|749.29|746.89|748.64|746.24|749.29|746.89|748.64|746.24|0
1655212160000|2022-06-14 13:09:20|749.08|746.68|749.08|746.68|749.08|746.68|749.08|746.68|0
1655212170000|2022-06-14 13:09:30|748.86|746.46|748.42|746.02|748.86|746.46|748.42|746.02|0
1655212180000|2022-06-14 13:09:40|748.2|745.8|748.2|745.8|748.42|746.02|748.2|745.8|0
1655212190000|2022-06-14 13:09:50|747.77|745.37|748.2|745.8|748.2|745.8|747.77|745.37|0
1655212200000|2022-06-14 13:10:00|748.42|746.02|749.08|746.68|749.08|746.68|748.2|745.8|0
1655212210000|2022-06-14 13:10:10|749.73|747.33|749.51|747.11|749.84|747.44|749.51|747.11|0
1655212220000|2022-06-14 13:10:20|749.29|746.89|749.29|746.89|749.51|747.11|749.29|746.89|0
1655212230000|2022-06-14 13:10:30|749.08|746.68|749.51|747.11|749.51|747.11|749.08|746.68|0
1655212240000|2022-06-14 13:10:40|749.08|746.68|748.42|746.02|749.08|746.68|748.42|746.02|0
1655212250000|2022-06-14 13:10:50|748.64|746.24|748.86|746.46|748.86|746.46|748.64|746.24|0
1655212260000|2022-06-14 13:11:00|748.64|746.24|749.29|746.89|749.41|747.01|748.64|746.24|0
1655212270000|2022-06-14 13:11:10|748.64|746.24|747.99|745.59|748.64|746.24|747.99|745.59|0
1655212280000|2022-06-14 13:11:20|748.32|745.92|748.2|745.8|748.32|745.92|748.2|745.8|0
1655212290000|2022-06-14 13:11:30|748.42|746.02|748.2|745.8|748.42|746.02|748.2|745.8|0
1655212300000|2022-06-14 13:11:40|747.99|745.59|747.11|744.71|747.99|745.59|747.11|744.71|0
1655212310000|2022-06-14 13:11:50|747.33|744.93|747.11|744.71|747.33|744.93|747.11|744.71|0
1655212320000|2022-06-14 13:12:00|747.23|744.83|746.24|743.84|747.33|744.93|746.24|743.84|0
1655212330000|2022-06-14 13:12:10|746.46|744.06|746.9|744.5|746.9|744.5|746.24|743.84|0
1655212340000|2022-06-14 13:12:20|747.55|745.15|747.55|745.15|747.99|745.59|747.55|745.15|0
1655212350000|2022-06-14 13:12:30|747.77|745.37|747.33|744.93|747.77|745.37|747.33|744.93|0
1655212360000|2022-06-14 13:12:40|747.11|744.71|747.33|744.93|747.33|744.93|747.11|744.71|0
1655212370000|2022-06-14 13:12:50|747.11|744.71|746.68|744.28|747.11|744.71|746.68|744.28|0
1655212380000|2022-06-14 13:13:00|746.9|744.5|746.9|744.5|747.11|744.71|746.9|744.5|0
1655212390000|2022-06-14 13:13:10|747.33|744.93|747.99|745.59|748.42|746.02|747.33|744.93|0
1655212400000|2022-06-14 13:13:20|746.68|744.28|747.11|744.71|747.11|744.71|746.68|744.28|0
1655212410000|2022-06-14 13:13:30|747.33|744.93|747.01|744.61|747.33|744.93|746.9|744.5|0
1655212420000|2022-06-14 13:13:40|747.11|744.71|747.99|745.59|747.99|745.59|747.11|744.71|0
1655212430000|2022-06-14 13:13:50|748.2|745.8|747.11|744.71|748.2|745.8|746.9|744.5|0
1655212440000|2022-06-14 13:14:00|747.33|744.93|747.99|745.59|747.99|745.59|747.33|744.93|0
1655212450000|2022-06-14 13:14:10|747.77|745.37|748.2|745.8|748.2|745.8|747.77|745.37|0
1655212460000|2022-06-14 13:14:20|748.64|746.24|749.19|746.79|749.29|746.89|748.42|746.02|0
1655212470000|2022-06-14 13:14:30|749.08|746.68|748.86|746.46|749.08|746.68|748.86|746.46|0
1655212480000|2022-06-14 13:14:40|749.08|746.68|747.99|745.59|749.08|746.68|747.99|745.59|0
1655212490000|2022-06-14 13:14:50|748.2|745.8|748.64|746.24|748.64|746.24|747.99|745.59|0
1655212500000|2022-06-14 13:15:00|748.42|746.02|746.9|744.5|748.42|746.02|746.9|744.5|0
1655212510000|2022-06-14 13:15:10|747.11|744.71|747.01|744.61|747.11|744.71|746.02|743.62|0
1655212520000|2022-06-14 13:15:20|746.02|743.62|746.02|743.62|746.24|743.84|746.02|743.62|0
1655212530000|2022-06-14 13:15:30|746.14|743.74|745.81|743.41|746.14|743.74|745.59|743.19|0
1655212540000|2022-06-14 13:15:40|746.02|743.62|746.24|743.84|746.24|743.84|746.02|743.62|0
1655212550000|2022-06-14 13:15:50|745.92|743.52|745.59|743.19|746.02|743.62|745.59|743.19|0
1655212560000|2022-06-14 13:16:00|745.15|742.75|745.27|742.87|745.59|743.19|745.15|742.75|0
1655212570000|2022-06-14 13:16:10|745.15|742.75|744.72|742.32|745.15|742.75|744.72|742.32|0
1655212580000|2022-06-14 13:16:20|744.5|742.1|744.94|742.54|744.94|742.54|744.5|742.1|0
1655212590000|2022-06-14 13:16:30|745.05|742.65|744.07|741.67|745.05|742.65|744.07|741.67|0
1655212600000|2022-06-14 13:16:40|743.85|741.45|743.96|741.56|743.96|741.56|743.63|741.23|0
1655212610000|2022-06-14 13:16:50|743.85|741.45|744.18|741.78|744.28|741.88|743.85|741.45|0
1655212620000|2022-06-14 13:17:00|744.28|741.88|743.63|741.23|744.28|741.88|743.63|741.23|0
1655212630000|2022-06-14 13:17:10|743.41|741.01|743.2|740.8|743.63|741.23|743.2|740.8|0
1655212640000|2022-06-14 13:17:20|742.98|740.58|742.76|740.36|742.98|740.58|742.76|740.36|0
1655212650000|2022-06-14 13:17:30|742.54|740.14|742.66|740.26|742.76|740.36|742.54|740.14|0
1655212660000|2022-06-14 13:17:40|742.54|740.14|741.67|739.27|742.54|740.14|741.67|739.27|0
1655212670000|2022-06-14 13:17:50|741.89|739.49|741.89|739.49|741.89|739.49|741.89|739.49|0
1655212680000|2022-06-14 13:18:00|741.67|739.27|741.67|739.27|741.67|739.27|741.67|739.27|0
1655212690000|2022-06-14 13:18:10|741.46|739.06|741.46|739.06|741.67|739.27|741.46|739.06|0
1655212700000|2022-06-14 13:18:20|742.11|739.71|742.11|739.71|742.11|739.71|741.89|739.49|0
1655212710000|2022-06-14 13:18:30|741.24|738.84|741.14|738.74|741.46|739.06|741.14|738.74|0
1655212720000|2022-06-14 13:18:40|741.24|738.84|742.33|739.93|742.33|739.93|741.24|738.84|0
1655212730000|2022-06-14 13:18:50|742.54|740.14|742.33|739.93|742.54|740.14|742.11|739.71|0
1655212740000|2022-06-14 13:19:00|742.54|740.14|742.11|739.71|742.54|740.14|742.11|739.71|0
1655212750000|2022-06-14 13:19:10|742.33|739.93|742.33|739.93|742.33|739.93|742.33|739.93|0
1655212760000|2022-06-14 13:19:20|742.11|739.71|742.11|739.71|742.11|739.71|742.11|739.71|0
1655212770000|2022-06-14 13:19:30|742.54|740.14|742.98|740.58|742.98|740.58|742.54|740.14|0
1655212780000|2022-06-14 13:19:40|743.2|740.8|743.2|740.8|743.2|740.8|742.98|740.58|0
1655212790000|2022-06-14 13:19:50|743.41|741.01|742.76|740.36|743.41|741.01|742.76|740.36|0
1655212800000|2022-06-14 13:20:00|742.44|740.04|742.98|740.58|742.98|740.58|742.33|739.93|0
1655212810000|2022-06-14 13:20:10|743.2|740.8|742.76|740.36|743.2|740.8|742.76|740.36|0
1655212820000|2022-06-14 13:20:20|742.54|740.14|742.22|739.82|742.54|740.14|742.11|739.71|0
1655212830000|2022-06-14 13:20:30|742.33|739.93|742.11|739.71|742.33|739.93|742.11|739.71|0
1655212840000|2022-06-14 13:20:40|742.33|739.93|742.11|739.71|742.33|739.93|741.89|739.49|0
1655212850000|2022-06-14 13:20:50|742.33|739.93|742.76|740.36|742.76|740.36|742.33|739.93|0
1655212860000|2022-06-14 13:21:00|742.54|740.14|742.11|739.71|742.54|740.14|742.11|739.71|0
1655212870000|2022-06-14 13:21:10|741.89|739.49|741.46|739.06|741.89|739.49|741.46|739.06|0
1655212880000|2022-06-14 13:21:20|741.57|739.17|741.02|738.62|741.57|739.17|740.8|738.4|0
1655212890000|2022-06-14 13:21:30|741.67|739.27|740.8|738.4|741.67|739.27|740.8|738.4|0
1655212900000|2022-06-14 13:21:40|740.37|737.97|740.8|738.4|740.8|738.4|740.37|737.97|0
1655212910000|2022-06-14 13:21:50|740.59|738.19|740.59|738.19|740.59|738.19|740.37|737.97|0
1655212920000|2022-06-14 13:22:00|740.15|737.75|740.15|737.75|740.37|737.97|739.94|737.54|0
1655212930000|2022-06-14 13:22:10|739.72|737.32|739.5|737.1|739.72|737.32|739.5|737.1|0
1655212940000|2022-06-14 13:22:20|739.29|736.89|739.29|736.89|739.29|736.89|739.07|736.67|0
1655212950000|2022-06-14 13:22:30|738.42|736.02|738.53|736.13|738.63|736.23|738.42|736.02|0
1655212960000|2022-06-14 13:22:40|738.42|736.02|738.2|735.8|738.85|736.45|738.2|735.8|0
1655212970000|2022-06-14 13:22:50|738.85|736.45|738.63|736.23|738.85|736.45|738.2|735.8|0
1655212980000|2022-06-14 13:23:00|738.85|736.45|738.42|736.02|738.85|736.45|738.42|736.02|0
1655212990000|2022-06-14 13:23:10|738.53|736.13|738.63|736.23|738.63|736.23|738.53|736.13|0
1655213000000|2022-06-14 13:23:20|738.42|736.02|739.07|736.67|739.07|736.67|738.42|736.02|0
1655213010000|2022-06-14 13:23:30|739.18|736.78|739.28|736.88|739.28|736.88|739.07|736.67|0
1655213020000|2022-06-14 13:23:40|739.5|737.1|739.07|736.67|739.5|737.1|739.07|736.67|0
1655213030000|2022-06-14 13:23:50|739.28|736.88|738.85|736.45|739.28|736.88|738.85|736.45|0
1655213040000|2022-06-14 13:24:00|738.63|736.23|738.63|736.23|738.63|736.23|738.63|736.23|0
1655213050000|2022-06-14 13:24:10|738.85|736.45|738.42|736.02|738.85|736.45|738.42|736.02|0
1655213060000|2022-06-14 13:24:20|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655213070000|2022-06-14 13:24:30|738.42|736.02|738.85|736.45|738.85|736.45|738.42|736.02|0
1655213080000|2022-06-14 13:24:40|738.63|736.23|738.42|736.02|738.85|736.45|738.42|736.02|0
1655213090000|2022-06-14 13:24:50|738.63|736.23|738.85|736.45|738.85|736.45|738.63|736.23|0
1655213100000|2022-06-14 13:25:00|738.63|736.23|739.72|737.32|739.94|737.54|738.63|736.23|0
1655213110000|2022-06-14 13:25:10|740.15|737.75|740.59|738.19|740.59|738.19|740.15|737.75|0
1655213120000|2022-06-14 13:25:20|740.37|737.97|741.46|739.06|741.46|739.06|740.37|737.97|0
1655213130000|2022-06-14 13:25:30|741.24|738.84|741.24|738.84|741.24|738.84|741.13|738.73|0
1655213140000|2022-06-14 13:25:40|741.46|739.06|741.46|739.06|741.46|739.06|741.46|739.06|0
1655213150000|2022-06-14 13:25:50|741.89|739.49|741.89|739.49|741.89|739.49|741.46|739.06|0
1655213160000|2022-06-14 13:26:00|742.32|739.92|742.11|739.71|742.54|740.14|742.11|739.71|0
1655213170000|2022-06-14 13:26:10|741.89|739.49|742.54|740.14|742.54|740.14|741.89|739.49|0
1655213180000|2022-06-14 13:26:20|742.76|740.36|742.76|740.36|743.19|740.79|742.76|740.36|0
1655213190000|2022-06-14 13:26:30|743.19|740.79|742.98|740.58|743.19|740.79|742.98|740.58|0
1655213200000|2022-06-14 13:26:40|743.19|740.79|742.98|740.58|743.19|740.79|742.98|740.58|0
1655213210000|2022-06-14 13:26:50|743.19|740.79|742.98|740.58|743.19|740.79|742.98|740.58|0
1655213220000|2022-06-14 13:27:00|742.54|740.14|742.76|740.36|742.76|740.36|742.54|740.14|0
1655213230000|2022-06-14 13:27:10|742.54|740.14|742.98|740.58|742.98|740.58|742.54|740.14|0
1655213240000|2022-06-14 13:27:20|743.19|740.79|743.41|741.01|743.41|741.01|743.19|740.79|0
1655213250000|2022-06-14 13:27:30|743.19|740.79|743.63|741.23|744.06|741.66|743.19|740.79|0
1655213260000|2022-06-14 13:27:40|744.06|741.66|742.54|740.14|744.06|741.66|742.54|740.14|0
1655213270000|2022-06-14 13:27:50|742.32|739.92|743.19|740.79|743.19|740.79|742.32|739.92|0
1655213280000|2022-06-14 13:28:00|744.28|741.88|746.02|743.62|746.02|743.62|744.28|741.88|0
1655213290000|2022-06-14 13:28:10|745.8|743.4|745.15|742.75|745.8|743.4|745.15|742.75|0
1655213300000|2022-06-14 13:28:20|745.37|742.97|746.02|743.62|746.02|743.62|745.37|742.97|0
1655213310000|2022-06-14 13:28:30|746.46|744.06|746.68|744.28|746.68|744.28|746.46|744.06|0
1655213320000|2022-06-14 13:28:40|746.67|744.27|746.67|744.27|746.89|744.49|746.46|744.06|0
1655213330000|2022-06-14 13:28:50|746.46|744.06|746.67|744.27|746.89|744.49|746.46|744.06|0
1655213340000|2022-06-14 13:29:00|746.79|744.39|746.89|744.49|747.33|744.93|746.79|744.39|0
1655213350000|2022-06-14 13:29:10|746.24|743.84|745.8|743.4|746.24|743.84|745.05|742.65|0
1655213360000|2022-06-14 13:29:20|746.46|744.06|746.24|743.84|746.89|744.49|746.24|743.84|0
1655213370000|2022-06-14 13:29:30|745.8|743.4|746.89|744.49|746.89|744.49|745.8|743.4|0
1655213380000|2022-06-14 13:29:40|746.46|744.06|747.44|745.04|747.44|745.04|746.46|744.06|0
1655213390000|2022-06-14 13:29:50|747.55|745.15|748.64|746.24|748.64|746.24|747.55|745.15|0
1655213400000|2022-06-14 13:30:00|748.85|746.45|749.94|747.54|749.94|747.54|748.85|746.45|0
1655213410000|2022-06-14 13:30:10|748.2|745.8|749.19|746.79|749.19|746.79|747.11|744.71|0
1655213420000|2022-06-14 13:30:20|749.51|747.11|747.33|744.93|750.38|747.98|747.33|744.93|0
1655213430000|2022-06-14 13:30:30|748.75|746.35|749.84|747.44|749.94|747.54|748.75|746.35|0
1655213440000|2022-06-14 13:30:40|750.82|748.42|750.16|747.76|750.82|748.42|748.64|746.24|0
1655213450000|2022-06-14 13:30:50|750.6|748.2|747.98|745.58|750.6|748.2|747.98|745.58|0
1655213460000|2022-06-14 13:31:00|749.51|747.11|752.13|749.73|752.13|749.73|749.51|747.11|0
1655213470000|2022-06-14 13:31:10|751.69|749.29|753|750.6|753.44|751.04|751.69|749.29|0
1655213480000|2022-06-14 13:31:20|753.44|751.04|753|750.6|754.09|751.69|753|750.6|0
1655213490000|2022-06-14 13:31:30|753.66|751.26|752.78|750.38|754.31|751.91|752.78|750.38|0
1655213500000|2022-06-14 13:31:40|753.22|750.82|752.56|750.16|753.22|750.82|752.02|749.62|0
1655213510000|2022-06-14 13:31:50|752.13|749.73|753.44|751.04|753.44|751.04|752.13|749.73|0
1655213520000|2022-06-14 13:32:00|751.47|749.07|750.16|747.76|751.47|749.07|750.16|747.76|0
1655213530000|2022-06-14 13:32:10|747.76|745.36|749.51|747.11|749.51|747.11|747.11|744.71|0
1655213540000|2022-06-14 13:32:20|749.94|747.54|751.69|749.29|751.69|749.29|749.94|747.54|0
1655213550000|2022-06-14 13:32:30|752.78|750.38|753.66|751.26|753.66|751.26|752.78|750.38|0
1655213560000|2022-06-14 13:32:40|754.53|752.13|754.75|752.35|754.75|752.35|754.53|752.13|0
1655213570000|2022-06-14 13:32:50|755.19|752.79|756.72|754.32|756.72|754.32|755.19|752.79|0
1655213580000|2022-06-14 13:33:00|757.59|755.19|757.81|755.41|757.81|755.41|757.38|754.98|0
1655213590000|2022-06-14 13:33:10|757.38|754.98|755.84|753.44|757.38|754.98|755.84|753.44|0
1655213600000|2022-06-14 13:33:20|755.41|753.01|756.94|754.54|756.94|754.54|754.75|752.35|0
1655213610000|2022-06-14 13:33:30|757.16|754.76|755.41|753.01|757.16|754.76|755.41|753.01|0
1655213620000|2022-06-14 13:33:40|754.53|752.13|754.64|752.24|754.64|752.24|753.99|751.59|0
1655213630000|2022-06-14 13:33:50|753.66|751.26|752.56|750.16|753.66|751.26|751.47|749.07|0
1655213640000|2022-06-14 13:34:00|753.22|750.82|750.38|747.98|753.22|750.82|750.38|747.98|0
1655213650000|2022-06-14 13:34:10|751.25|748.85|753|750.6|753|750.6|751.25|748.85|0
1655213660000|2022-06-14 13:34:20|752.78|750.38|752.34|749.94|752.78|750.38|751.25|748.85|0
1655213670000|2022-06-14 13:34:30|753|750.6|752.13|749.73|753|750.6|751.25|748.85|0
1655213680000|2022-06-14 13:34:40|752.34|749.94|750.6|748.2|753|750.6|750.6|748.2|0
1655213690000|2022-06-14 13:34:50|751.47|749.07|751.25|748.85|751.47|749.07|750.6|748.2|0
1655213700000|2022-06-14 13:35:00|750.82|748.42|754.75|752.35|754.75|752.35|750.82|748.42|0
1655213710000|2022-06-14 13:35:10|755.19|752.79|754.31|751.91|755.41|753.01|754.31|751.91|0
1655213720000|2022-06-14 13:35:20|755.08|752.68|755.19|752.79|755.19|752.79|754.53|752.13|0
1655213730000|2022-06-14 13:35:30|754.75|752.35|752.56|750.16|754.75|752.35|752.56|750.16|0
1655213740000|2022-06-14 13:35:40|753|750.6|753.44|751.04|753.44|751.04|752.78|750.38|0
1655213750000|2022-06-14 13:35:50|754.31|751.91|753|750.6|754.31|751.91|753|750.6|0
1655213760000|2022-06-14 13:36:00|752.9|750.5|752.56|750.16|753|750.6|752.34|749.94|0
1655213770000|2022-06-14 13:36:10|753.66|751.26|753.99|751.59|754.09|751.69|752.56|750.16|0
1655213780000|2022-06-14 13:36:20|753.66|751.26|752.78|750.38|753.87|751.47|752.78|750.38|0
1655213790000|2022-06-14 13:36:30|752.56|750.16|753|750.6|753|750.6|751.69|749.29|0
1655213800000|2022-06-14 13:36:40|752.34|749.94|753.66|751.26|753.66|751.26|752.34|749.94|0
1655213810000|2022-06-14 13:36:50|754.31|751.91|751.91|749.51|754.31|751.91|751.91|749.51|0
1655213820000|2022-06-14 13:37:00|751.03|748.63|749.72|747.32|751.03|748.63|748.42|746.02|0
1655213830000|2022-06-14 13:37:10|750.16|747.76|751.69|749.29|751.69|749.29|749.72|747.32|0
1655213840000|2022-06-14 13:37:20|751.03|748.63|753.66|751.26|753.66|751.26|751.03|748.63|0
1655213850000|2022-06-14 13:37:30|752.13|749.73|752.46|750.06|752.46|750.06|752.13|749.73|0
1655213860000|2022-06-14 13:37:40|752.56|750.16|753|750.6|753|750.6|752.34|749.94|0
1655213870000|2022-06-14 13:37:50|753.22|750.82|750.6|748.2|753.22|750.82|750.6|748.2|0
1655213880000|2022-06-14 13:38:00|750.16|747.76|751.91|749.51|751.91|749.51|750.16|747.76|0
1655213890000|2022-06-14 13:38:10|751.47|749.07|751.25|748.85|751.47|749.07|750.6|748.2|0
1655213900000|2022-06-14 13:38:20|751.69|749.29|752.56|750.16|752.56|750.16|751.69|749.29|0
1655213910000|2022-06-14 13:38:30|752.34|749.94|751.47|749.07|752.34|749.94|751.47|749.07|0
1655213920000|2022-06-14 13:38:40|751.25|748.85|750.82|748.42|751.25|748.85|749.72|747.32|0
1655213930000|2022-06-14 13:38:50|752.56|750.16|752.34|749.94|752.56|750.16|752.13|749.73|0
1655213940000|2022-06-14 13:39:00|752.78|750.38|752.34|749.94|752.78|750.38|752.02|749.62|0
1655213950000|2022-06-14 13:39:10|751.47|749.07|750.38|747.98|751.47|749.07|750.38|747.98|0
1655213960000|2022-06-14 13:39:20|752.34|749.94|752.02|749.62|753|750.6|751.91|749.51|0
1655213970000|2022-06-14 13:39:30|752.13|749.73|751.91|749.51|752.13|749.73|751.91|749.51|0
1655213980000|2022-06-14 13:39:40|752.78|750.38|754.21|751.81|754.21|751.81|752.56|750.16|0
1655213990000|2022-06-14 13:39:50|753.87|751.47|754.09|751.69|754.09|751.69|753.87|751.47|0
1655214000000|2022-06-14 13:40:00|755.4|753|756.72|754.32|756.72|754.32|755.4|753|0
1655214010000|2022-06-14 13:40:10|757.37|754.97|757.59|755.19|757.59|755.19|756.72|754.32|0
1655214020000|2022-06-14 13:40:20|757.81|755.41|759.78|757.38|759.78|757.38|757.81|755.41|0
1655214030000|2022-06-14 13:40:30|759.35|756.95|760.44|758.04|760.44|758.04|759.13|756.73|0
1655214040000|2022-06-14 13:40:40|760.66|758.26|761.1|758.7|761.32|758.92|760.66|758.26|0
1655214050000|2022-06-14 13:40:50|759.78|757.38|760.56|758.16|760.56|758.16|759.78|757.38|0
1655214060000|2022-06-14 13:41:00|760.22|757.82|760.66|758.26|760.88|758.48|760.22|757.82|0
1655214070000|2022-06-14 13:41:10|761.1|758.7|760|757.6|761.32|758.92|760|757.6|0
1655214080000|2022-06-14 13:41:20|759.56|757.16|759.56|757.16|760.34|757.94|759.56|757.16|0
1655214090000|2022-06-14 13:41:30|760.22|757.82|760.44|758.04|760.44|758.04|760.22|757.82|0
1655214100000|2022-06-14 13:41:40|760|757.6|760.22|757.82|760.22|757.82|759.78|757.38|0
1655214110000|2022-06-14 13:41:50|760.44|758.04|760.22|757.82|760.44|758.04|760.22|757.82|0
1655214120000|2022-06-14 13:42:00|760.34|757.94|759.35|756.95|760.34|757.94|759.13|756.73|0
1655214130000|2022-06-14 13:42:10|760|757.6|759.13|756.73|760|757.6|759.13|756.73|0
1655214140000|2022-06-14 13:42:20|760.66|758.26|760.88|758.48|760.88|758.48|760.66|758.26|0
1655214150000|2022-06-14 13:42:30|761.76|759.36|760.44|758.04|761.76|759.36|760.44|758.04|0
1655214160000|2022-06-14 13:42:40|760|757.6|758.91|756.51|760|757.6|758.91|756.51|0
1655214170000|2022-06-14 13:42:50|759.56|757.16|761.1|758.7|761.76|759.36|759.56|757.16|0
1655214180000|2022-06-14 13:43:00|760.66|758.26|761.1|758.7|761.1|758.7|759.56|757.16|0
1655214190000|2022-06-14 13:43:10|761.76|759.36|762.42|760.02|762.42|760.02|761.76|759.36|0
1655214200000|2022-06-14 13:43:20|762.64|760.24|762.86|760.46|762.86|760.46|762.64|760.24|0
1655214210000|2022-06-14 13:43:30|763.95|761.55|764.61|762.21|764.61|762.21|763.95|761.55|0
1655214220000|2022-06-14 13:43:40|764.17|761.77|764.61|762.21|764.83|762.43|764.17|761.77|0
1655214230000|2022-06-14 13:43:50|764.83|762.43|764.61|762.21|764.83|762.43|764.17|761.77|0
1655214240000|2022-06-14 13:44:00|764.83|762.43|763.73|761.33|765.49|763.09|763.73|761.33|0
1655214250000|2022-06-14 13:44:10|765.05|762.65|765.49|763.09|765.49|763.09|765.05|762.65|0
1655214260000|2022-06-14 13:44:20|765.93|763.53|765.27|762.87|766.81|764.41|765.27|762.87|0
1655214270000|2022-06-14 13:44:30|765.49|763.09|766.81|764.41|766.81|764.41|765.49|763.09|0
1655214280000|2022-06-14 13:44:40|767.03|764.63|767.69|765.29|767.69|765.29|767.03|764.63|0
1655214290000|2022-06-14 13:44:50|768.35|765.95|769.23|766.83|769.23|766.83|768.35|765.95|0
1655214300000|2022-06-14 13:45:00|767.95|765.55|767.5|765.1|767.95|765.55|767.06|764.66|0
1655214310000|2022-06-14 13:45:10|767.06|764.66|766.84|764.44|767.06|764.66|765.74|763.34|0
1655214320000|2022-06-14 13:45:20|766.4|764|765.74|763.34|766.4|764|765.52|763.12|0
1655214330000|2022-06-14 13:45:30|765.52|763.12|764.09|761.69|765.52|763.12|764.09|761.69|0
1655214340000|2022-06-14 13:45:40|763.97|761.57|764.19|761.79|764.19|761.79|763.97|761.57|0
1655214350000|2022-06-14 13:45:50|763.97|761.57|764.19|761.79|764.19|761.79|763.53|761.13|0
1655214360000|2022-06-14 13:46:00|762.21|759.81|763.09|760.69|763.09|760.69|761.77|759.37|0
1655214370000|2022-06-14 13:46:10|763.31|760.91|762.65|760.25|763.31|760.91|761.55|759.15|0
1655214380000|2022-06-14 13:46:20|762.87|760.47|761.11|758.71|762.87|760.47|761.11|758.71|0
1655214390000|2022-06-14 13:46:30|761.55|759.15|760.67|758.27|761.77|759.37|760.67|758.27|0
1655214400000|2022-06-14 13:46:40|759.57|757.17|758.03|755.63|759.57|757.17|758.03|755.63|0
1655214410000|2022-06-14 13:46:50|757.59|755.19|756.27|753.87|758.03|755.63|756.27|753.87|0
1655214420000|2022-06-14 13:47:00|756.93|754.53|757.59|755.19|757.59|755.19|756.49|754.09|0
1655214430000|2022-06-14 13:47:10|756.05|753.65|755.83|753.43|757.15|754.75|755.83|753.43|0
1655214440000|2022-06-14 13:47:20|755.17|752.77|756.71|754.31|756.71|754.31|755.17|752.77|0
1655214450000|2022-06-14 13:47:30|757.15|754.75|756.93|754.53|757.15|754.75|755.83|753.43|0
1655214460000|2022-06-14 13:47:40|757.59|755.19|756.27|753.87|757.59|755.19|756.27|753.87|0
1655214470000|2022-06-14 13:47:50|755.83|753.43|754.08|751.68|755.83|753.43|754.08|751.68|0
1655214480000|2022-06-14 13:48:00|753.64|751.24|753.42|751.02|753.64|751.24|753.2|750.8|0
1655214490000|2022-06-14 13:48:10|754.19|751.79|753.97|751.57|755.17|752.77|753.97|751.57|0
1655214500000|2022-06-14 13:48:20|754.3|751.9|754.73|752.33|755.39|752.99|754.3|751.9|0
1655214510000|2022-06-14 13:48:30|755.17|752.77|756.71|754.31|756.71|754.31|755.17|752.77|0
1655214520000|2022-06-14 13:48:40|756.27|753.87|756.05|753.65|756.27|753.87|756.05|753.65|0
1655214530000|2022-06-14 13:48:50|755.39|752.99|755.17|752.77|755.39|752.99|755.17|752.77|0
1655214540000|2022-06-14 13:49:00|756.05|753.65|756.49|754.09|756.93|754.53|756.05|753.65|0
1655214550000|2022-06-14 13:49:10|755.61|753.21|753.64|751.24|755.61|753.21|753.64|751.24|0
1655214560000|2022-06-14 13:49:20|753.42|751.02|755.83|753.43|755.83|753.43|753.42|751.02|0
1655214570000|2022-06-14 13:49:30|756.49|754.09|754.73|752.33|756.49|754.09|754.73|752.33|0
1655214580000|2022-06-14 13:49:40|754.29|751.89|757.15|754.75|757.15|754.75|754.29|751.89|0
1655214590000|2022-06-14 13:49:50|757.37|754.97|758.47|756.07|758.47|756.07|757.37|754.97|0
1655214600000|2022-06-14 13:50:00|758.25|755.85|759.13|756.73|759.13|756.73|758.03|755.63|0
1655214610000|2022-06-14 13:50:10|759.79|757.39|760.89|758.49|760.89|758.49|759.79|757.39|0
1655214620000|2022-06-14 13:50:20|761.55|759.15|761.55|759.15|761.99|759.59|761.33|758.93|0
1655214630000|2022-06-14 13:50:30|761.11|758.71|763.53|761.13|763.53|761.13|761.11|758.71|0
1655214640000|2022-06-14 13:50:40|762.87|760.47|763.09|760.69|763.09|760.69|762.87|760.47|0
1655214650000|2022-06-14 13:50:50|762.87|760.47|763.75|761.35|763.75|761.35|762.87|760.47|0
1655214660000|2022-06-14 13:51:00|764.63|762.23|763.43|761.03|764.63|762.23|763.43|761.03|0
1655214670000|2022-06-14 13:51:10|762.87|760.47|761.77|759.37|763.09|760.69|761.77|759.37|0
1655214680000|2022-06-14 13:51:20|762.65|760.25|762.43|760.03|762.65|760.25|762.43|760.03|0
1655214690000|2022-06-14 13:51:30|762.65|760.25|763.31|760.91|763.31|760.91|762.65|760.25|0
1655214700000|2022-06-14 13:51:40|762.87|760.47|762.21|759.81|762.87|760.47|762.21|759.81|0
1655214710000|2022-06-14 13:51:50|762.43|760.03|763.75|761.35|763.75|761.35|762.43|760.03|0
1655214720000|2022-06-14 13:52:00|764.19|761.79|764.41|762.01|764.41|762.01|763.97|761.57|0
1655214730000|2022-06-14 13:52:10|765.07|762.67|765.07|762.67|765.52|763.12|765.07|762.67|0
1655214740000|2022-06-14 13:52:20|764.85|762.45|764.41|762.01|764.85|762.45|763.31|760.91|0
1655214750000|2022-06-14 13:52:30|763.43|761.03|761.33|758.93|763.43|761.03|761.33|758.93|0
1655214760000|2022-06-14 13:52:40|762.65|760.25|760.01|757.61|762.65|760.25|760.01|757.61|0
1655214770000|2022-06-14 13:52:50|758.47|756.07|756.71|754.31|758.47|756.07|756.71|754.31|0
1655214780000|2022-06-14 13:53:00|756.27|753.87|757.59|755.19|757.59|755.19|756.05|753.65|0
1655214790000|2022-06-14 13:53:10|758.25|755.85|756.05|753.65|758.69|756.29|756.05|753.65|0
1655214800000|2022-06-14 13:53:20|755.39|752.99|757.59|755.19|757.59|755.19|755.39|752.99|0
1655214810000|2022-06-14 13:53:30|758.47|756.07|756.93|754.53|758.47|756.07|756.93|754.53|0
1655214820000|2022-06-14 13:53:40|756.49|754.09|754.95|752.55|756.49|754.09|754.95|752.55|0
1655214830000|2022-06-14 13:53:50|754.29|751.89|754.29|751.89|754.95|752.55|754.29|751.89|0
1655214840000|2022-06-14 13:54:00|756.27|753.87|755.83|753.43|756.27|753.87|755.83|753.43|0
1655214850000|2022-06-14 13:54:10|755.39|752.99|753.42|751.02|755.39|752.99|753.42|751.02|0
1655214860000|2022-06-14 13:54:20|754.07|751.67|752.98|750.58|754.07|751.67|752.98|750.58|0
1655214870000|2022-06-14 13:54:30|753.2|750.8|751.66|749.26|753.2|750.8|751.66|749.26|0
1655214880000|2022-06-14 13:54:40|751|748.6|750.35|747.95|751.44|749.04|750.35|747.95|0
1655214890000|2022-06-14 13:54:50|750.13|747.73|750.55|748.15|750.55|748.15|749.25|746.85|0
1655214900000|2022-06-14 13:55:00|749.89|747.49|750.77|748.37|750.77|748.37|749.24|746.84|0
1655214910000|2022-06-14 13:55:10|750.55|748.15|748.37|745.97|750.55|748.15|748.37|745.97|0
1655214920000|2022-06-14 13:55:20|750.11|747.71|747.57|745.17|750.11|747.71|747.57|745.17|0
1655214930000|2022-06-14 13:55:30|747.35|744.95|748.23|745.83|748.23|745.83|747.35|744.95|0
1655214940000|2022-06-14 13:55:40|748.45|746.05|748.01|745.61|748.66|746.26|747.79|745.39|0
1655214950000|2022-06-14 13:55:50|747.79|745.39|747.57|745.17|747.79|745.39|746.47|744.07|0
1655214960000|2022-06-14 13:56:00|746.91|744.51|748.23|745.83|748.23|745.83|746.91|744.51|0
1655214970000|2022-06-14 13:56:10|748.01|745.61|747.13|744.73|748.01|745.61|747.13|744.73|0
1655214980000|2022-06-14 13:56:20|747.57|745.17|748.23|745.83|748.23|745.83|747.57|745.17|0
1655214990000|2022-06-14 13:56:30|748.45|746.05|748.01|745.61|748.45|746.05|747.13|744.73|0
1655215000000|2022-06-14 13:56:40|747.79|745.39|748.45|746.05|748.45|746.05|747.79|745.39|0
1655215010000|2022-06-14 13:56:50|747.57|745.17|747.79|745.39|747.79|745.39|747.13|744.73|0
1655215020000|2022-06-14 13:57:00|748.01|745.61|748.23|745.83|748.23|745.83|748.01|745.61|0
1655215030000|2022-06-14 13:57:10|748.45|746.05|747.13|744.73|748.66|746.26|747.13|744.73|0
1655215040000|2022-06-14 13:57:20|747.35|744.95|748.23|745.83|748.23|745.83|746.91|744.51|0
1655215050000|2022-06-14 13:57:30|747.57|745.17|747.79|745.39|748.23|745.83|747.57|745.17|0
1655215060000|2022-06-14 13:57:40|748.01|745.61|747.79|745.39|748.01|745.61|746.81|744.41|0
1655215070000|2022-06-14 13:57:50|748.01|745.61|747.57|745.17|748.01|745.61|747.13|744.73|0
1655215080000|2022-06-14 13:58:00|746.91|744.51|745.38|742.98|746.91|744.51|744.94|742.54|0
1655215090000|2022-06-14 13:58:10|746.91|744.51|748.23|745.83|748.23|745.83|746.91|744.51|0
1655215100000|2022-06-14 13:58:20|746.69|744.29|747.57|745.17|748.45|746.05|746.69|744.29|0
1655215110000|2022-06-14 13:58:30|747.35|744.95|747.35|744.95|747.57|745.17|747.35|744.95|0
1655215120000|2022-06-14 13:58:40|747.13|744.73|745.6|743.2|747.13|744.73|745.6|743.2|0
1655215130000|2022-06-14 13:58:50|745.16|742.76|744.5|742.1|745.16|742.76|744.5|742.1|0
1655215140000|2022-06-14 13:59:00|743.85|741.45|745.38|742.98|745.38|742.98|743.85|741.45|0
1655215150000|2022-06-14 13:59:10|744.72|742.32|742.32|739.92|744.72|742.32|742.32|739.92|0
1655215160000|2022-06-14 13:59:20|742.75|740.35|742.97|740.57|742.97|740.57|742.32|739.92|0
1655215170000|2022-06-14 13:59:30|742.32|739.92|741.88|739.48|742.53|740.13|741.88|739.48|0
1655215180000|2022-06-14 13:59:40|741.66|739.26|740.35|737.95|741.66|739.26|740.35|737.95|0
1655215190000|2022-06-14 13:59:50|741.88|739.48|741.44|739.04|741.88|739.48|740.79|738.39|0
1655215200000|2022-06-14 14:00:00|742.1|739.7|743.41|741.01|743.41|741.01|742.1|739.7|0
1655215210000|2022-06-14 14:00:10|742.97|740.57|742.53|740.13|742.97|740.57|742.32|739.92|0
1655215220000|2022-06-14 14:00:20|741.44|739.04|739.91|737.51|741.44|739.04|739.91|737.51|0
1655215230000|2022-06-14 14:00:30|739.04|736.64|739.26|736.86|739.26|736.86|738.72|736.32|0
1655215240000|2022-06-14 14:00:40|739.81|737.41|738.39|735.99|739.81|737.41|738.39|735.99|0
1655215250000|2022-06-14 14:00:50|738.6|736.2|739.04|736.64|739.04|736.64|738.39|735.99|0
1655215260000|2022-06-14 14:01:00|740.35|737.95|739.04|736.64|740.79|738.39|739.04|736.64|0
1655215270000|2022-06-14 14:01:10|740.35|737.95|741.44|739.04|741.44|739.04|740.35|737.95|0
1655215280000|2022-06-14 14:01:20|742.1|739.7|742.1|739.7|742.1|739.7|741.99|739.59|0
1655215290000|2022-06-14 14:01:30|741.99|739.59|741.22|738.82|742.53|740.13|741.22|738.82|0
1655215300000|2022-06-14 14:01:40|740.79|738.39|742.53|740.13|742.53|740.13|740.79|738.39|0
1655215310000|2022-06-14 14:01:50|742.1|739.7|740.79|738.39|742.1|739.7|740.79|738.39|0
1655215320000|2022-06-14 14:02:00|741|738.6|741.22|738.82|741.22|738.82|740.57|738.17|0
1655215330000|2022-06-14 14:02:10|742.53|740.13|741.88|739.48|742.87|740.47|741.44|739.04|0
1655215340000|2022-06-14 14:02:20|742.1|739.7|743.85|741.45|743.85|741.45|742.1|739.7|0
1655215350000|2022-06-14 14:02:30|744.06|741.66|742.53|740.13|744.06|741.66|742.53|740.13|0
1655215360000|2022-06-14 14:02:40|742.1|739.7|741.22|738.82|742.1|739.7|741.22|738.82|0
1655215370000|2022-06-14 14:02:50|741.66|739.26|739.69|737.29|741.66|739.26|739.69|737.29|0
1655215380000|2022-06-14 14:03:00|739.04|736.64|738.17|735.77|739.04|736.64|738.17|735.77|0
1655215390000|2022-06-14 14:03:10|739.69|737.29|739.69|737.29|739.69|737.29|739.48|737.08|0
1655215400000|2022-06-14 14:03:20|740.35|737.95|740.79|738.39|741.44|739.04|739.91|737.51|0
1655215410000|2022-06-14 14:03:30|741.22|738.82|740.57|738.17|741.66|739.26|739.91|737.51|0
1655215420000|2022-06-14 14:03:40|741.34|738.94|743.19|740.79|743.19|740.79|741.34|738.94|0
1655215430000|2022-06-14 14:03:50|742.32|739.92|741.88|739.48|742.32|739.92|741.88|739.48|0
1655215440000|2022-06-14 14:04:00|742.53|740.13|745.38|742.98|745.38|742.98|742.53|740.13|0
1655215450000|2022-06-14 14:04:10|745.16|742.76|745.6|743.2|745.6|743.2|745.16|742.76|0
1655215460000|2022-06-14 14:04:20|745.81|743.41|746.91|744.51|746.91|744.51|745.81|743.41|0
1655215470000|2022-06-14 14:04:30|747.13|744.73|747.57|745.17|747.57|745.17|746.47|744.07|0
1655215480000|2022-06-14 14:04:40|747.79|745.39|747.35|744.95|747.79|745.39|747.13|744.73|0
1655215490000|2022-06-14 14:04:50|747.57|745.17|747.35|744.95|747.57|745.17|747.13|744.73|0
1655215500000|2022-06-14 14:05:00|747.13|744.73|747.57|745.17|747.57|745.17|747.13|744.73|0
1655215510000|2022-06-14 14:05:10|747.79|745.39|749.98|747.58|749.98|747.58|747.13|744.73|0
1655215520000|2022-06-14 14:05:20|750.42|748.02|750.42|748.02|750.86|748.46|750.2|747.8|0
1655215530000|2022-06-14 14:05:30|748.88|746.48|748.88|746.48|748.88|746.48|748.44|746.04|0
1655215540000|2022-06-14 14:05:40|749.32|746.92|748.88|746.48|749.54|747.14|748.88|746.48|0
1655215550000|2022-06-14 14:05:50|749.32|746.92|750.2|747.8|750.2|747.8|748.88|746.48|0
1655215560000|2022-06-14 14:06:00|751.08|748.68|748.66|746.26|751.08|748.68|748.66|746.26|0
1655215570000|2022-06-14 14:06:10|748.88|746.48|750.09|747.69|750.09|747.69|748.66|746.26|0
1655215580000|2022-06-14 14:06:20|749.98|747.58|749.65|747.25|749.98|747.58|748.88|746.48|0
1655215590000|2022-06-14 14:06:30|748.88|746.48|748.44|746.04|748.88|746.48|748.44|746.04|0
1655215600000|2022-06-14 14:06:40|748.66|746.26|749.76|747.36|749.76|747.36|748.22|745.82|0
1655215610000|2022-06-14 14:06:50|749.98|747.58|747.79|745.39|749.98|747.58|747.79|745.39|0
1655215620000|2022-06-14 14:07:00|749.1|746.7|749.76|747.36|750.42|748.02|749.1|746.7|0
1655215630000|2022-06-14 14:07:10|749.1|746.7|747.13|744.73|749.1|746.7|747.13|744.73|0
1655215640000|2022-06-14 14:07:20|747.35|744.95|747.57|745.17|748.22|745.82|747.35|744.95|0
1655215650000|2022-06-14 14:07:30|747.9|745.5|746.03|743.63|747.9|745.5|746.03|743.63|0
1655215660000|2022-06-14 14:07:40|745.6|743.2|743.84|741.44|745.81|743.41|743.84|741.44|0
1655215670000|2022-06-14 14:07:50|744.28|741.88|746.47|744.07|746.47|744.07|744.28|741.88|0
1655215680000|2022-06-14 14:08:00|746.91|744.51|748.66|746.26|748.66|746.26|746.91|744.51|0
1655215690000|2022-06-14 14:08:10|749.21|746.81|748|745.6|749.54|747.14|748|745.6|0
1655215700000|2022-06-14 14:08:20|748.22|745.82|748.22|745.82|748.66|746.26|748|745.6|0
1655215710000|2022-06-14 14:08:30|747.79|745.39|748.44|746.04|748.44|746.04|747.35|744.95|0
1655215720000|2022-06-14 14:08:40|749.1|746.7|749.76|747.36|749.76|747.36|749.1|746.7|0
1655215730000|2022-06-14 14:08:50|749.98|747.58|750.64|748.24|750.64|748.24|749.76|747.36|0
1655215740000|2022-06-14 14:09:00|751.08|748.68|753.27|750.87|753.27|750.87|751.08|748.68|0
1655215750000|2022-06-14 14:09:10|753.93|751.53|753.93|751.53|754.37|751.97|753.93|751.53|0
1655215760000|2022-06-14 14:09:20|754.37|751.97|754.81|752.41|754.81|752.41|754.37|751.97|0
1655215770000|2022-06-14 14:09:30|753.49|751.09|752.83|750.43|753.49|751.09|752.61|750.21|0
1655215780000|2022-06-14 14:09:40|752.95|750.55|753.71|751.31|754.59|752.19|752.95|750.55|0
1655215790000|2022-06-14 14:09:50|753.27|750.87|753.17|750.77|754.37|751.97|753.17|750.77|0
1655215800000|2022-06-14 14:10:00|753.05|750.65|755.25|752.85|755.25|752.85|753.05|750.65|0
1655215810000|2022-06-14 14:10:10|754.92|752.52|754.37|751.97|755.25|752.85|754.37|751.97|0
1655215820000|2022-06-14 14:10:20|754.59|752.19|756.35|753.95|756.35|753.95|754.59|752.19|0
1655215830000|2022-06-14 14:10:30|755.91|753.51|755.47|753.07|756.57|754.17|755.47|753.07|0
1655215840000|2022-06-14 14:10:40|756.35|753.95|756.13|753.73|756.35|753.95|755.25|752.85|0
1655215850000|2022-06-14 14:10:50|756.35|753.95|757.23|754.83|757.23|754.83|756.35|753.95|0
1655215860000|2022-06-14 14:11:00|757.67|755.27|757.01|754.61|757.67|755.27|757.01|754.61|0
1655215870000|2022-06-14 14:11:10|757.45|755.05|757.67|755.27|757.67|755.27|756.35|753.95|0
1655215880000|2022-06-14 14:11:20|757.57|755.17|757.45|755.05|757.67|755.27|757.01|754.61|0
1655215890000|2022-06-14 14:11:30|758.11|755.71|757.89|755.49|758.11|755.71|757.67|755.27|0
1655215900000|2022-06-14 14:11:40|757.67|755.27|757.67|755.27|758.33|755.93|757.45|755.05|0
1655215910000|2022-06-14 14:11:50|757.45|755.05|757.67|755.27|757.89|755.49|757.45|755.05|0
1655215920000|2022-06-14 14:12:00|757.23|754.83|757.89|755.49|757.89|755.49|756.57|754.17|0
1655215930000|2022-06-14 14:12:10|756.57|754.17|757.12|754.72|757.12|754.72|756.13|753.73|0
1655215940000|2022-06-14 14:12:20|756.57|754.17|756.57|754.17|756.57|754.17|756.13|753.73|0
1655215950000|2022-06-14 14:12:30|756.02|753.62|754.81|752.41|756.02|753.62|754.81|752.41|0
1655215960000|2022-06-14 14:12:40|754.59|752.19|753.71|751.31|754.81|752.41|753.71|751.31|0
1655215970000|2022-06-14 14:12:50|752.39|749.99|752.17|749.77|752.39|749.99|751.95|749.55|0
1655215980000|2022-06-14 14:13:00|751.73|749.33|753.05|750.65|753.05|750.65|751.73|749.33|0
1655215990000|2022-06-14 14:13:10|753.27|750.87|754.37|751.97|754.37|751.97|753.27|750.87|0
1655216000000|2022-06-14 14:13:20|755.03|752.63|755.69|753.29|755.69|753.29|755.03|752.63|0
1655216010000|2022-06-14 14:13:30|755.91|753.51|756.79|754.39|756.79|754.39|755.91|753.51|0
1655216020000|2022-06-14 14:13:40|756.57|754.17|755.91|753.51|756.57|754.17|755.91|753.51|0
1655216030000|2022-06-14 14:13:50|756.79|754.39|757.67|755.27|757.67|755.27|756.79|754.39|0
1655216040000|2022-06-14 14:14:00|758.55|756.15|759.43|757.03|759.65|757.25|758.55|756.15|0
1655216050000|2022-06-14 14:14:10|760.54|758.14|760.98|758.58|760.98|758.58|760.54|758.14|0
1655216060000|2022-06-14 14:14:20|760.54|758.14|760.98|758.58|760.98|758.58|759.43|757.03|0
1655216070000|2022-06-14 14:14:30|761.09|758.69|759.65|757.25|761.09|758.69|759.65|757.25|0
1655216080000|2022-06-14 14:14:40|759.21|756.81|759.65|757.25|759.65|757.25|759.21|756.81|0
1655216090000|2022-06-14 14:14:50|759.21|756.81|758.99|756.59|759.43|757.03|758.99|756.59|0
1655216100000|2022-06-14 14:15:00|760.31|757.91|761.2|758.8|761.42|759.02|760.31|757.91|0
1655216110000|2022-06-14 14:15:10|760.98|758.58|762.3|759.9|762.3|759.9|760.98|758.58|0
1655216120000|2022-06-14 14:15:20|762.52|760.12|762.3|759.9|762.74|760.34|762.3|759.9|0
1655216130000|2022-06-14 14:15:30|763.18|760.78|763.4|761|763.4|761|762.96|760.56|0
1655216140000|2022-06-14 14:15:40|762.96|760.56|761.42|759.02|762.96|760.56|761.42|759.02|0
1655216150000|2022-06-14 14:15:50|763.18|760.78|763.62|761.22|763.62|761.22|763.18|760.78|0
1655216160000|2022-06-14 14:16:00|762.96|760.56|761.42|759.02|763.62|761.22|761.42|759.02|0
1655216170000|2022-06-14 14:16:10|761.86|759.46|760.76|758.36|761.86|759.46|760.76|758.36|0
1655216180000|2022-06-14 14:16:20|760.31|757.91|760.53|758.13|760.98|758.58|760.31|757.91|0
1655216190000|2022-06-14 14:16:30|761.64|759.24|760.09|757.69|761.86|759.46|760.09|757.69|0
1655216200000|2022-06-14 14:16:40|759.21|756.81|760.53|758.13|760.53|758.13|758.99|756.59|0
1655216210000|2022-06-14 14:16:50|760.98|758.58|760.53|758.13|761.2|758.8|760.53|758.13|0
1655216220000|2022-06-14 14:17:00|761.2|758.8|759.65|757.25|761.2|758.8|759.43|757.03|0
1655216230000|2022-06-14 14:17:10|759.43|757.03|760.75|758.35|760.75|758.35|758.77|756.37|0
1655216240000|2022-06-14 14:17:20|761.2|758.8|758.99|756.59|761.2|758.8|758.99|756.59|0
1655216250000|2022-06-14 14:17:30|758.77|756.37|759.87|757.47|759.87|757.47|758.77|756.37|0
1655216260000|2022-06-14 14:17:40|759.43|757.03|759.43|757.03|759.87|757.47|759.43|757.03|0
1655216270000|2022-06-14 14:17:50|759.21|756.81|760.75|758.35|760.75|758.35|759.21|756.81|0
1655216280000|2022-06-14 14:18:00|761.2|758.8|760.53|758.13|761.2|758.8|760.53|758.13|0
1655216290000|2022-06-14 14:18:10|761.2|758.8|761.42|759.02|761.42|759.02|761.2|758.8|0
1655216300000|2022-06-14 14:18:20|761.2|758.8|760.53|758.13|761.2|758.8|760.53|758.13|0
1655216310000|2022-06-14 14:18:30|759.87|757.47|758.55|756.15|760.09|757.69|758.55|756.15|0
1655216320000|2022-06-14 14:18:40|758.33|755.93|759.99|757.59|759.99|757.59|758.33|755.93|0
1655216330000|2022-06-14 14:18:50|760.53|758.13|760.53|758.13|760.53|758.13|760.31|757.91|0
1655216340000|2022-06-14 14:19:00|760.75|758.35|760.53|758.13|761.42|759.02|760.53|758.13|0
1655216350000|2022-06-14 14:19:10|760.98|758.58|760.75|758.35|761.42|759.02|760.09|757.69|0
1655216360000|2022-06-14 14:19:20|761.2|758.8|761.42|759.02|761.42|759.02|761.2|758.8|0
1655216370000|2022-06-14 14:19:30|761.64|759.24|760.98|758.58|761.86|759.46|760.98|758.58|0
1655216380000|2022-06-14 14:19:40|761.64|759.24|761.42|759.02|761.64|759.24|760.75|758.35|0
1655216390000|2022-06-14 14:19:50|761.86|759.46|762.96|760.56|762.96|760.56|761.86|759.46|0
1655216400000|2022-06-14 14:20:00|764.29|761.89|765.83|763.43|765.83|763.43|764.29|761.89|0
1655216410000|2022-06-14 14:20:10|766.05|763.65|764.73|762.33|766.05|763.65|764.73|762.33|0
1655216420000|2022-06-14 14:20:20|765.61|763.21|766.28|763.88|766.28|763.88|765.17|762.77|0
1655216430000|2022-06-14 14:20:30|766.72|764.32|767.38|764.98|767.38|764.98|766.72|764.32|0
1655216440000|2022-06-14 14:20:40|767.16|764.76|768.49|766.09|768.49|766.09|767.16|764.76|0
1655216450000|2022-06-14 14:20:50|768.93|766.53|770.04|767.64|770.04|767.64|768.71|766.31|0
1655216460000|2022-06-14 14:21:00|770.48|768.08|768.35|765.95|770.48|768.08|768.35|765.95|0
1655216470000|2022-06-14 14:21:10|767.9|765.5|767.02|764.62|767.9|765.5|767.02|764.62|0
1655216480000|2022-06-14 14:21:20|767.46|765.06|767.02|764.62|767.46|765.06|767.02|764.62|0
1655216490000|2022-06-14 14:21:30|766.44|764.04|765.99|763.59|766.89|764.49|765.99|763.59|0
1655216500000|2022-06-14 14:21:40|766.22|763.82|766.44|764.04|766.44|764.04|765.55|763.15|0
1655216510000|2022-06-14 14:21:50|765.77|763.37|764.66|762.26|765.77|763.37|764.66|762.26|0
1655216520000|2022-06-14 14:22:00|764.44|762.04|763.55|761.15|765.33|762.93|763.55|761.15|0
1655216530000|2022-06-14 14:22:10|763.32|760.92|764.44|762.04|764.44|762.04|762.88|760.48|0
1655216540000|2022-06-14 14:22:20|764.94|762.54|763.61|761.21|764.94|762.54|763.61|761.21|0
1655216550000|2022-06-14 14:22:30|763.17|760.77|764.17|761.77|764.17|761.77|763.17|760.77|0
1655216560000|2022-06-14 14:22:40|764.5|762.1|763.61|761.21|764.5|762.1|763.61|761.21|0
1655216570000|2022-06-14 14:22:50|762.72|760.32|760.95|758.55|762.72|760.32|760.95|758.55|0
1655216580000|2022-06-14 14:23:00|761.61|759.21|760.73|758.33|762.28|759.88|760.73|758.33|0
1655216590000|2022-06-14 14:23:10|760.28|757.88|759.84|757.44|760.5|758.1|759.84|757.44|0
1655216600000|2022-06-14 14:23:20|761.17|758.77|761.17|758.77|761.39|758.99|761.17|758.77|0
1655216610000|2022-06-14 14:23:30|760.28|757.88|759.84|757.44|760.5|758.1|759.84|757.44|0
1655216620000|2022-06-14 14:23:40|760.73|758.33|761.83|759.43|762.06|759.66|760.73|758.33|0
1655216630000|2022-06-14 14:23:50|762.28|759.88|760.5|758.1|762.28|759.88|760.5|758.1|0
1655216640000|2022-06-14 14:24:00|761.17|758.77|760.5|758.1|762.06|759.66|760.5|758.1|0
1655216650000|2022-06-14 14:24:10|761.17|758.77|761.39|758.99|761.39|758.99|760.95|758.55|0
1655216660000|2022-06-14 14:24:20|760.95|758.55|761.61|759.21|761.61|759.21|760.95|758.55|0
1655216670000|2022-06-14 14:24:30|761.39|758.99|760.5|758.1|761.61|759.21|760.5|758.1|0
1655216680000|2022-06-14 14:24:40|760.28|757.88|760.95|758.55|760.95|758.55|760.28|757.88|0
1655216690000|2022-06-14 14:24:50|761.83|759.43|762.5|760.1|762.94|760.54|761.83|759.43|0
1655216700000|2022-06-14 14:25:00|763.61|761.21|764.5|762.1|764.5|762.1|763.39|760.99|0
1655216710000|2022-06-14 14:25:10|764.39|761.99|764.72|762.32|764.72|762.32|764.39|761.99|0
1655216720000|2022-06-14 14:25:20|765.61|763.21|765.16|762.76|765.83|763.43|765.16|762.76|0
1655216730000|2022-06-14 14:25:30|764.72|762.32|764.94|762.54|766.28|763.88|764.72|762.32|0
1655216740000|2022-06-14 14:25:40|765.28|762.88|765.28|762.88|766.5|764.1|765.28|762.88|0
1655216750000|2022-06-14 14:25:50|764.94|762.54|765.83|763.43|765.83|763.43|764.94|762.54|0
1655216760000|2022-06-14 14:26:00|765.61|763.21|764.28|761.88|765.61|763.21|764.28|761.88|0
1655216770000|2022-06-14 14:26:10|765.83|763.43|766.72|764.32|766.72|764.32|765.83|763.43|0
1655216780000|2022-06-14 14:26:20|766.28|763.88|764.94|762.54|766.28|763.88|764.94|762.54|0
1655216790000|2022-06-14 14:26:30|764.72|762.32|762.94|760.54|764.72|762.32|762.94|760.54|0
1655216800000|2022-06-14 14:26:40|762.72|760.32|761.39|758.99|762.72|760.32|761.06|758.66|0
1655216810000|2022-06-14 14:26:50|762.5|760.1|760.5|758.1|762.5|760.1|760.5|758.1|0
1655216820000|2022-06-14 14:27:00|760.73|758.33|761.83|759.43|762.72|760.32|760.73|758.33|0
1655216830000|2022-06-14 14:27:10|762.06|759.66|760.73|758.33|762.06|759.66|760.5|758.1|0
1655216840000|2022-06-14 14:27:20|761.83|759.43|762.5|760.1|762.5|760.1|761.17|758.77|0
1655216850000|2022-06-14 14:27:30|762.72|760.32|763.61|761.21|763.61|761.21|762.5|760.1|0
1655216860000|2022-06-14 14:27:40|764.05|761.65|764.5|762.1|764.5|762.1|764.05|761.65|0
1655216870000|2022-06-14 14:27:50|765.61|763.21|766.05|763.65|766.05|763.65|765.61|763.21|0
1655216880000|2022-06-14 14:28:00|765.83|763.43|766.05|763.65|766.05|763.65|765.39|762.99|0
1655216890000|2022-06-14 14:28:10|766.28|763.88|767.16|764.76|767.16|764.76|766.28|763.88|0
1655216900000|2022-06-14 14:28:20|766.94|764.54|765.61|763.21|766.94|764.54|765.61|763.21|0
1655216910000|2022-06-14 14:28:30|766.56|764.16|768.4|766|768.4|766|766.56|764.16|0
1655216920000|2022-06-14 14:28:40|766.63|764.23|767.55|765.15|767.78|765.38|766.63|764.23|0
1655216930000|2022-06-14 14:28:50|768|765.6|768.88|766.48|769.11|766.71|768|765.6|0
1655216940000|2022-06-14 14:29:00|769.33|766.93|769.99|767.59|769.99|767.59|769.33|766.93|0
1655216950000|2022-06-14 14:29:10|769.11|766.71|769.33|766.93|769.33|766.93|768.88|766.48|0
1655216960000|2022-06-14 14:29:20|770.66|768.26|768.88|766.48|770.66|768.26|768.88|766.48|0
1655216970000|2022-06-14 14:29:30|769.55|767.15|768.66|766.26|769.55|767.15|768.66|766.26|0
1655216980000|2022-06-14 14:29:40|769.11|766.71|769.11|766.71|769.55|767.15|769.11|766.71|0
1655216990000|2022-06-14 14:29:50|769.99|767.59|771.1|768.7|771.1|768.7|769.77|767.37|0
1655217000000|2022-06-14 14:30:00|771.77|769.37|771.77|769.37|771.77|769.37|771.77|769.37|0
1655217010000|2022-06-14 14:30:10|771.32|768.92|771.77|769.37|771.77|769.37|770.88|768.48|0
1655217020000|2022-06-14 14:30:20|772.21|769.81|772.43|770.03|772.65|770.25|772.21|769.81|0
1655217030000|2022-06-14 14:30:30|773.54|771.14|773.99|771.59|773.99|771.59|773.54|771.14|0
1655217040000|2022-06-14 14:30:40|773.1|770.7|773.1|770.7|773.99|771.59|773.1|770.7|0
1655217050000|2022-06-14 14:30:50|773.76|771.36|770.88|768.48|773.76|771.36|770.88|768.48|0
1655217060000|2022-06-14 14:31:00|771.1|768.7|768.66|766.26|771.1|768.7|768.66|766.26|0
1655217070000|2022-06-14 14:31:10|769.99|767.59|768.88|766.48|769.99|767.59|768.88|766.48|0
1655217080000|2022-06-14 14:31:20|768.44|766.04|767.78|765.38|768.44|766.04|767.55|765.15|0
1655217090000|2022-06-14 14:31:30|766.67|764.27|768|765.6|768|765.6|766.67|764.27|0
1655217100000|2022-06-14 14:31:40|768.44|766.04|766.67|764.27|768.44|766.04|766.67|764.27|0
1655217110000|2022-06-14 14:31:50|765.56|763.16|765.34|762.94|766.23|763.83|765.34|762.94|0
1655217120000|2022-06-14 14:32:00|764.9|762.5|765.12|762.72|765.34|762.94|764.68|762.28|0
1655217130000|2022-06-14 14:32:10|764.68|762.28|767.55|765.15|767.55|765.15|764.68|762.28|0
1655217140000|2022-06-14 14:32:20|766.67|764.27|766.56|764.16|766.67|764.27|766|763.6|0
1655217150000|2022-06-14 14:32:30|766.45|764.05|766.23|763.83|766.45|764.05|765.78|763.38|0
1655217160000|2022-06-14 14:32:40|765.56|763.16|766.45|764.05|766.45|764.05|765.56|763.16|0
1655217170000|2022-06-14 14:32:50|766.67|764.27|766.89|764.49|767.11|764.71|766.67|764.27|0
1655217180000|2022-06-14 14:33:00|767.55|765.15|766.89|764.49|767.55|765.15|766.89|764.49|0
1655217190000|2022-06-14 14:33:10|766.23|763.83|767.78|765.38|767.78|765.38|766.23|763.83|0
1655217200000|2022-06-14 14:33:20|768|765.6|769.66|767.26|769.66|767.26|768|765.6|0
1655217210000|2022-06-14 14:33:30|769.1|766.7|769.33|766.93|769.77|767.37|769.1|766.7|0
1655217220000|2022-06-14 14:33:40|769.44|767.04|768.88|766.48|769.44|767.04|768.88|766.48|0
1655217230000|2022-06-14 14:33:50|768.44|766.04|770.21|767.81|770.88|768.48|768.44|766.04|0
1655217240000|2022-06-14 14:34:00|771.1|768.7|769.77|767.37|771.1|768.7|769.77|767.37|0
1655217250000|2022-06-14 14:34:10|769.33|766.93|771.1|768.7|771.1|768.7|769.33|766.93|0
1655217260000|2022-06-14 14:34:20|771.32|768.92|769.1|766.7|771.32|768.92|769.1|766.7|0
1655217270000|2022-06-14 14:34:30|769.33|766.93|768|765.6|769.33|766.93|767.55|765.15|0
1655217280000|2022-06-14 14:34:40|768.22|765.82|768.44|766.04|768.66|766.26|768.22|765.82|0
1655217290000|2022-06-14 14:34:50|768|765.6|767.55|765.15|768|765.6|767.55|765.15|0
1655217300000|2022-06-14 14:35:00|767.33|764.93|767.77|765.37|768|765.6|767.11|764.71|0
1655217310000|2022-06-14 14:35:10|766.45|764.05|766.23|763.83|767.55|765.15|766.23|763.83|0
1655217320000|2022-06-14 14:35:20|766.67|764.27|766|763.6|766.67|764.27|765.78|763.38|0
1655217330000|2022-06-14 14:35:30|766.22|763.82|766.45|764.05|766.45|764.05|766|763.6|0
1655217340000|2022-06-14 14:35:40|767.77|765.37|769.55|767.15|769.55|767.15|767.77|765.37|0
1655217350000|2022-06-14 14:35:50|769.99|767.59|769.33|766.93|770.21|767.81|769.33|766.93|0
1655217360000|2022-06-14 14:36:00|769.99|767.59|769.99|767.59|769.99|767.59|768.88|766.48|0
1655217370000|2022-06-14 14:36:10|770.21|767.81|769.99|767.59|770.66|768.26|769.99|767.59|0
1655217380000|2022-06-14 14:36:20|769.33|766.93|768.44|766.04|769.33|766.93|768.44|766.04|0
1655217390000|2022-06-14 14:36:30|767.77|765.37|766.67|764.27|767.77|765.37|766.67|764.27|0
1655217400000|2022-06-14 14:36:40|766.45|764.05|767.89|765.49|767.89|765.49|766.45|764.05|0
1655217410000|2022-06-14 14:36:50|767.23|764.83|765.78|763.38|767.23|764.83|765.78|763.38|0
1655217420000|2022-06-14 14:37:00|766|763.6|765.12|762.72|766.12|763.72|764.9|762.5|0
1655217430000|2022-06-14 14:37:10|765.34|762.94|765.78|763.38|765.78|763.38|765.34|762.94|0
1655217440000|2022-06-14 14:37:20|766.45|764.05|768.22|765.82|768.22|765.82|766.45|764.05|0
1655217450000|2022-06-14 14:37:30|768.44|766.04|769.55|767.15|769.55|767.15|768.44|766.04|0
1655217460000|2022-06-14 14:37:40|769.77|767.37|771.32|768.92|771.32|768.92|769.77|767.37|0
1655217470000|2022-06-14 14:37:50|770.66|768.26|769.55|767.15|770.66|768.26|768.88|766.48|0
1655217480000|2022-06-14 14:38:00|769.66|767.26|769.99|767.59|769.99|767.59|769.33|766.93|0
1655217490000|2022-06-14 14:38:10|769.55|767.15|769.1|766.7|769.55|767.15|768.88|766.48|0
1655217500000|2022-06-14 14:38:20|769.77|767.37|769.77|767.37|769.77|767.37|769.33|766.93|0
1655217510000|2022-06-14 14:38:30|769.33|766.93|769.1|766.7|769.55|767.15|769.1|766.7|0
1655217520000|2022-06-14 14:38:40|769.33|766.93|769.99|767.59|769.99|767.59|769.1|766.7|0
1655217530000|2022-06-14 14:38:50|770.21|767.81|769.77|767.37|770.21|767.81|769.77|767.37|0
1655217540000|2022-06-14 14:39:00|769.32|766.92|767.11|764.71|769.32|766.92|767.11|764.71|0
1655217550000|2022-06-14 14:39:10|767.33|764.93|769.55|767.15|769.55|767.15|767.33|764.93|0
1655217560000|2022-06-14 14:39:20|769.32|766.92|770.66|768.26|770.66|768.26|769.1|766.7|0
1655217570000|2022-06-14 14:39:30|771.54|769.14|771.32|768.92|771.54|769.14|770.66|768.26|0
1655217580000|2022-06-14 14:39:40|772.21|769.81|771.54|769.14|772.43|770.03|771.54|769.14|0
1655217590000|2022-06-14 14:39:50|770.43|768.03|769.55|767.15|770.43|768.03|769.55|767.15|0
1655217600000|2022-06-14 14:40:00|770.88|768.48|771.76|769.36|771.76|769.36|770.88|768.48|0
1655217610000|2022-06-14 14:40:10|771.54|769.14|770.21|767.81|771.54|769.14|770.21|767.81|0
1655217620000|2022-06-14 14:40:20|771.1|768.7|769.99|767.59|771.76|769.36|769.99|767.59|0
1655217630000|2022-06-14 14:40:30|770.21|767.81|770.33|767.93|770.33|767.93|769.55|767.15|0
1655217640000|2022-06-14 14:40:40|770.21|767.81|769.1|766.7|770.21|767.81|769.1|766.7|0
1655217650000|2022-06-14 14:40:50|770.21|767.81|771.32|768.92|771.32|768.92|770.21|767.81|0
1655217660000|2022-06-14 14:41:00|771.54|769.14|771.54|769.14|771.54|769.14|771.1|768.7|0
1655217670000|2022-06-14 14:41:10|771.99|769.59|772.65|770.25|772.65|770.25|771.99|769.59|0
1655217680000|2022-06-14 14:41:20|773.1|770.7|773.32|770.92|773.32|770.92|773.1|770.7|0
1655217690000|2022-06-14 14:41:30|773.1|770.7|771.99|769.59|773.21|770.81|771.99|769.59|0
1655217700000|2022-06-14 14:41:40|772.43|770.03|772.87|770.47|772.87|770.47|772.21|769.81|0
1655217710000|2022-06-14 14:41:50|772.43|770.03|773.32|770.92|773.32|770.92|772.43|770.03|0
1655217720000|2022-06-14 14:42:00|773.98|771.58|775.32|772.92|775.32|772.92|773.98|771.58|0
1655217730000|2022-06-14 14:42:10|775.98|773.58|775.76|773.36|775.98|773.58|775.76|773.36|0
1655217740000|2022-06-14 14:42:20|776.21|773.81|776.21|773.81|776.43|774.03|776.21|773.81|0
1655217750000|2022-06-14 14:42:30|776.43|774.03|777.54|775.14|777.54|775.14|776.43|774.03|0
1655217760000|2022-06-14 14:42:40|777.76|775.36|778.43|776.03|778.43|776.03|777.76|775.36|0
1655217770000|2022-06-14 14:42:50|778.65|776.25|778.88|776.48|778.88|776.48|778.21|775.81|0
1655217780000|2022-06-14 14:43:00|779.1|776.7|778.43|776.03|779.1|776.7|778.43|776.03|0
1655217790000|2022-06-14 14:43:10|778.21|775.81|778.88|776.48|779.32|776.92|778.21|775.81|0
1655217800000|2022-06-14 14:43:20|778.21|775.81|777.99|775.59|778.88|776.48|777.99|775.59|0
1655217810000|2022-06-14 14:43:30|778.43|776.03|778.21|775.81|778.43|776.03|778.21|775.81|0
1655217820000|2022-06-14 14:43:40|778.43|776.03|778.43|776.03|778.43|776.03|777.99|775.59|0
1655217830000|2022-06-14 14:43:50|778.77|776.37|779.32|776.92|779.32|776.92|778.65|776.25|0
1655217840000|2022-06-14 14:44:00|779.54|777.14|779.54|777.14|779.54|777.14|779.32|776.92|0
1655217850000|2022-06-14 14:44:10|778.88|776.48|777.1|774.7|778.88|776.48|777.1|774.7|0
1655217860000|2022-06-14 14:44:20|776.21|773.81|775.76|773.36|776.43|774.03|775.76|773.36|0
1655217870000|2022-06-14 14:44:30|775.98|773.58|776.43|774.03|776.43|774.03|775.98|773.58|0
1655217880000|2022-06-14 14:44:40|775.76|773.36|775.76|773.36|775.76|773.36|775.32|772.92|0
1655217890000|2022-06-14 14:44:50|775.09|772.69|774.67|772.27|775.09|772.69|774.67|772.27|0
1655217900000|2022-06-14 14:45:00|772.89|770.49|775.56|773.16|775.56|773.16|772.89|770.49|0
1655217910000|2022-06-14 14:45:10|774.23|771.83|773.78|771.38|774.89|772.49|773.78|771.38|0
1655217920000|2022-06-14 14:45:20|773.34|770.94|773.33|770.93|773.34|770.94|772.89|770.49|0
1655217930000|2022-06-14 14:45:30|772.66|770.26|771.99|769.59|772.66|770.26|771.77|769.37|0
1655217940000|2022-06-14 14:45:40|771.33|768.93|772.88|770.48|773.55|771.15|771.33|768.93|0
1655217950000|2022-06-14 14:45:50|773.1|770.7|772.63|770.23|773.33|770.93|772.63|770.23|0
1655217960000|2022-06-14 14:46:00|772.97|770.57|771.96|769.56|773.52|771.12|771.96|769.56|0
1655217970000|2022-06-14 14:46:10|771.52|769.12|771.74|769.34|771.74|769.34|770.41|768.01|0
1655217980000|2022-06-14 14:46:20|770.63|768.23|770.41|768.01|770.85|768.45|770.41|768.01|0
1655217990000|2022-06-14 14:46:30|769.3|766.9|767.96|765.56|769.3|766.9|767.96|765.56|0
1655218000000|2022-06-14 14:46:40|768.19|765.79|767.52|765.12|768.85|766.45|767.52|765.12|0
1655218010000|2022-06-14 14:46:50|767.96|765.56|767.08|764.68|767.96|765.56|767.08|764.68|0
1655218020000|2022-06-14 14:47:00|766.63|764.23|763.31|760.91|766.86|764.46|763.31|760.91|0
1655218030000|2022-06-14 14:47:10|763.09|760.69|762.65|760.25|763.09|760.69|762.65|760.25|0
1655218040000|2022-06-14 14:47:20|762.43|760.03|763.31|760.91|763.31|760.91|761.76|759.36|0
1655218050000|2022-06-14 14:47:30|762.2|759.8|762.87|760.47|762.87|760.47|762.2|759.8|0
1655218060000|2022-06-14 14:47:40|762.43|760.03|762.2|759.8|762.87|760.47|762.2|759.8|0
1655218070000|2022-06-14 14:47:50|761.76|759.36|762.43|760.03|762.43|760.03|761.76|759.36|0
1655218080000|2022-06-14 14:48:00|763.09|760.69|762.65|760.25|763.31|760.91|762.65|760.25|0
1655218090000|2022-06-14 14:48:10|763.09|760.69|761.76|759.36|763.09|760.69|761.76|759.36|0
1655218100000|2022-06-14 14:48:20|761.54|759.14|760.88|758.48|761.54|759.14|760.88|758.48|0
1655218110000|2022-06-14 14:48:30|759.99|757.59|759.99|757.59|760.21|757.81|759.99|757.59|0
1655218120000|2022-06-14 14:48:40|760.21|757.81|760.21|757.81|760.66|758.26|760.21|757.81|0
1655218130000|2022-06-14 14:48:50|759.55|757.15|759.99|757.59|760.21|757.81|759.55|757.15|0
1655218140000|2022-06-14 14:49:00|760.21|757.81|759.99|757.59|760.21|757.81|759.77|757.37|0
1655218150000|2022-06-14 14:49:10|760.66|758.26|760.43|758.03|760.66|758.26|760.21|757.81|0
1655218160000|2022-06-14 14:49:20|761.32|758.92|761.1|758.7|761.32|758.92|760.88|758.48|0
1655218170000|2022-06-14 14:49:30|760.88|758.48|760.88|758.48|760.88|758.48|760.21|757.81|0
1655218180000|2022-06-14 14:49:40|761.1|758.7|759.33|756.93|761.1|758.7|759.33|756.93|0
1655218190000|2022-06-14 14:49:50|759.11|756.71|758.67|756.27|759.33|756.93|758.67|756.27|0
1655218200000|2022-06-14 14:50:00|758.22|755.82|759.99|757.59|759.99|757.59|758.22|755.82|0
1655218210000|2022-06-14 14:50:10|758.89|756.49|758|755.6|758.89|756.49|758|755.6|0
1655218220000|2022-06-14 14:50:20|758.89|756.49|759.33|756.93|759.33|756.93|758.89|756.49|0
1655218230000|2022-06-14 14:50:30|759.55|757.15|760.43|758.03|760.43|758.03|759.55|757.15|0
1655218240000|2022-06-14 14:50:40|760.66|758.26|758.89|756.49|761.1|758.7|758.89|756.49|0
1655218250000|2022-06-14 14:50:50|758.22|755.82|756.24|753.84|758.22|755.82|756.24|753.84|0
1655218260000|2022-06-14 14:51:00|754.69|752.29|756.46|754.06|756.46|754.06|754.69|752.29|0
1655218270000|2022-06-14 14:51:10|757.12|754.72|756.46|754.06|757.12|754.72|756.46|754.06|0
1655218280000|2022-06-14 14:51:20|755.58|753.18|756.9|754.5|757.12|754.72|755.58|753.18|0
1655218290000|2022-06-14 14:51:30|755.58|753.18|754.25|751.85|755.58|753.18|754.25|751.85|0
1655218300000|2022-06-14 14:51:40|755.13|752.73|755.36|752.96|755.36|752.96|754.91|752.51|0
1655218310000|2022-06-14 14:51:50|755.58|753.18|754.69|752.29|755.8|753.4|754.69|752.29|0
1655218320000|2022-06-14 14:52:00|755.36|752.96|755.69|753.29|755.69|753.29|755.36|752.96|0
1655218330000|2022-06-14 14:52:10|755.58|753.18|754.91|752.51|755.58|753.18|754.69|752.29|0
1655218340000|2022-06-14 14:52:20|755.13|752.73|754.69|752.29|755.13|752.73|754.47|752.07|0
1655218350000|2022-06-14 14:52:30|754.25|751.85|754.47|752.07|754.47|752.07|754.25|751.85|0
1655218360000|2022-06-14 14:52:40|754.03|751.63|753.15|750.75|754.69|752.29|753.15|750.75|0
1655218370000|2022-06-14 14:52:50|753.37|750.97|753.05|750.65|753.37|750.97|753.05|750.65|0
1655218380000|2022-06-14 14:53:00|752.93|750.53|753.59|751.19|753.59|751.19|752.93|750.53|0
1655218390000|2022-06-14 14:53:10|753.15|750.75|753.37|750.97|753.37|750.97|752.93|750.53|0
1655218400000|2022-06-14 14:53:20|754.69|752.29|755.35|752.95|755.35|752.95|754.69|752.29|0
1655218410000|2022-06-14 14:53:30|755.8|753.4|755.8|753.4|755.8|753.4|755.8|753.4|0
1655218420000|2022-06-14 14:53:40|756.24|753.84|756.24|753.84|756.24|753.84|756.24|753.84|0
1655218430000|2022-06-14 14:53:50|755.35|752.95|756.6|754.2|756.6|754.2|755.35|752.95|0
1655218440000|2022-06-14 14:54:00|757.04|754.64|757.7|755.3|757.7|755.3|756.6|754.2|0
1655218450000|2022-06-14 14:54:10|758.36|755.96|756.73|754.33|758.36|755.96|756.73|754.33|0
1655218460000|2022-06-14 14:54:20|756.29|753.89|758.27|755.87|758.27|755.87|756.29|753.89|0
1655218470000|2022-06-14 14:54:30|758.05|755.65|759.38|756.98|759.38|756.98|758.05|755.65|0
1655218480000|2022-06-14 14:54:40|760.04|757.64|760.48|758.08|760.48|758.08|760.04|757.64|0
1655218490000|2022-06-14 14:54:50|760.26|757.86|760.04|757.64|760.7|758.3|760.04|757.64|0
1655218500000|2022-06-14 14:55:00|760.7|758.3|762.03|759.63|762.03|759.63|760.7|758.3|0
1655218510000|2022-06-14 14:55:10|762.69|760.29|760.92|758.52|762.69|760.29|760.7|758.3|0
1655218520000|2022-06-14 14:55:20|760.26|757.86|760.26|757.86|760.7|758.3|760.26|757.86|0
1655218530000|2022-06-14 14:55:30|759.82|757.42|759.6|757.2|759.82|757.42|759.6|757.2|0
1655218540000|2022-06-14 14:55:40|760.48|758.08|761.14|758.74|761.14|758.74|760.48|758.08|0
1655218550000|2022-06-14 14:55:50|761.36|758.96|761.81|759.41|761.81|759.41|761.36|758.96|0
1655218560000|2022-06-14 14:56:00|762.03|759.63|760.7|758.3|762.03|759.63|760.7|758.3|0
1655218570000|2022-06-14 14:56:10|760.04|757.64|759.38|756.98|760.04|757.64|759.38|756.98|0
1655218580000|2022-06-14 14:56:20|760.04|757.64|760.04|757.64|760.26|757.86|759.82|757.42|0
1655218590000|2022-06-14 14:56:30|760.26|757.86|759.71|757.31|760.26|757.86|758.93|756.53|0
1655218600000|2022-06-14 14:56:40|760.26|757.86|760.26|757.86|760.92|758.52|760.26|757.86|0
1655218610000|2022-06-14 14:56:50|759.82|757.42|760.04|757.64|760.04|757.64|759.6|757.2|0
1655218620000|2022-06-14 14:57:00|760.26|757.86|759.82|757.42|760.48|758.08|759.82|757.42|0
1655218630000|2022-06-14 14:57:10|760.04|757.64|759.38|756.98|760.04|757.64|759.38|756.98|0
1655218640000|2022-06-14 14:57:20|758.93|756.53|758.71|756.31|758.93|756.53|758.27|755.87|0
1655218650000|2022-06-14 14:57:30|758.49|756.09|759.16|756.76|759.38|756.98|758.49|756.09|0
1655218660000|2022-06-14 14:57:40|758.93|756.53|758.27|755.87|758.93|756.53|758.27|755.87|0
1655218670000|2022-06-14 14:57:50|758.05|755.65|758.05|755.65|758.27|755.87|758.05|755.65|0
1655218680000|2022-06-14 14:58:00|757.61|755.21|756.95|754.55|757.61|755.21|756.51|754.11|0
1655218690000|2022-06-14 14:58:10|756.73|754.33|759.38|756.98|759.38|756.98|756.73|754.33|0
1655218700000|2022-06-14 14:58:20|759.16|756.76|758.27|755.87|759.6|757.2|758.27|755.87|0
1655218710000|2022-06-14 14:58:30|757.61|755.21|758.27|755.87|758.27|755.87|757.17|754.77|0
1655218720000|2022-06-14 14:58:40|758.49|756.09|759.16|756.76|759.16|756.76|758.05|755.65|0
1655218730000|2022-06-14 14:58:50|759.6|757.2|759.38|756.98|759.6|757.2|759.16|756.76|0
1655218740000|2022-06-14 14:59:00|758.93|756.53|760.26|757.86|760.26|757.86|758.93|756.53|0
1655218750000|2022-06-14 14:59:10|760.04|757.64|760.04|757.64|760.04|757.64|760.04|757.64|0
1655218760000|2022-06-14 14:59:20|760.26|757.86|760.92|758.52|760.92|758.52|760.26|757.86|0
1655218770000|2022-06-14 14:59:30|761.36|758.96|761.81|759.41|762.25|759.85|761.36|758.96|0
1655218780000|2022-06-14 14:59:40|762.47|760.07|762.69|760.29|762.69|760.29|762.47|760.07|0
1655218790000|2022-06-14 14:59:50|762.03|759.63|760.26|757.86|762.03|759.63|760.26|757.86|0
1655218800000|2022-06-14 15:00:00|761.58|759.18|762.03|759.63|762.03|759.63|761.58|759.18|0
1655218810000|2022-06-14 15:00:10|760.7|758.3|762.03|759.63|762.47|760.07|760.7|758.3|0
1655218820000|2022-06-14 15:00:20|761.81|759.41|760.48|758.08|761.81|759.41|760.48|758.08|0
1655218830000|2022-06-14 15:00:30|760.26|757.86|760.7|758.3|760.7|758.3|760.26|757.86|0
1655218840000|2022-06-14 15:00:40|760.48|758.08|760.04|757.64|760.7|758.3|759.82|757.42|0
1655218850000|2022-06-14 15:00:50|760.7|758.3|760.26|757.86|760.7|758.3|760.26|757.86|0
1655218860000|2022-06-14 15:01:00|759.15|756.75|756.73|754.33|759.15|756.75|756.73|754.33|0
1655218870000|2022-06-14 15:01:10|755.63|753.23|757.61|755.21|757.61|755.21|755.41|753.01|0
1655218880000|2022-06-14 15:01:20|757.83|755.43|757.17|754.77|758.49|756.09|757.17|754.77|0
1655218890000|2022-06-14 15:01:30|757.39|754.99|757.83|755.43|757.83|755.43|757.39|754.99|0
1655218900000|2022-06-14 15:01:40|758.27|755.87|756.73|754.33|758.27|755.87|756.73|754.33|0
1655218910000|2022-06-14 15:01:50|756.51|754.11|756.4|754|757.17|754.77|756.4|754|0
1655218920000|2022-06-14 15:02:00|755.63|753.23|756.73|754.33|756.73|754.33|755.63|753.23|0
1655218930000|2022-06-14 15:02:10|756.07|753.67|755.63|753.23|756.07|753.67|755.63|753.23|0
1655218940000|2022-06-14 15:02:20|754.96|752.56|755.52|753.12|755.52|753.12|754.52|752.12|0
1655218950000|2022-06-14 15:02:30|756.29|753.89|757.17|754.77|757.17|754.77|756.29|753.89|0
1655218960000|2022-06-14 15:02:40|756.29|753.89|756.29|753.89|756.95|754.55|756.29|753.89|0
1655218970000|2022-06-14 15:02:50|756.07|753.67|756.84|754.44|756.84|754.44|756.07|753.67|0
1655218980000|2022-06-14 15:03:00|757.39|754.99|758.27|755.87|758.49|756.09|757.39|754.99|0
1655218990000|2022-06-14 15:03:10|759.15|756.75|759.37|756.97|759.6|757.2|759.15|756.75|0
1655219000000|2022-06-14 15:03:20|758.49|756.09|758.05|755.65|758.71|756.31|758.05|755.65|0
1655219010000|2022-06-14 15:03:30|758.49|756.09|758.05|755.65|759.15|756.75|758.05|755.65|0
1655219020000|2022-06-14 15:03:40|757.94|755.54|758.05|755.65|758.05|755.65|757.61|755.21|0
1655219030000|2022-06-14 15:03:50|758.71|756.31|759.15|756.75|759.15|756.75|758.71|756.31|0
1655219040000|2022-06-14 15:04:00|759.82|757.42|759.15|756.75|759.82|757.42|758.71|756.31|0
1655219050000|2022-06-14 15:04:10|758.71|756.31|759.37|756.97|759.82|757.42|758.49|756.09|0
1655219060000|2022-06-14 15:04:20|759.15|756.75|758.71|756.31|759.15|756.75|758.49|756.09|0
1655219070000|2022-06-14 15:04:30|758.49|756.09|758.93|756.53|758.93|756.53|758.49|756.09|0
1655219080000|2022-06-14 15:04:40|758.83|756.43|758.93|756.53|758.93|756.53|758.71|756.31|0
1655219090000|2022-06-14 15:04:50|758.71|756.31|759.37|756.97|759.6|757.2|758.71|756.31|0
1655219100000|2022-06-14 15:05:00|758.93|756.53|760.7|758.3|760.7|758.3|758.93|756.53|0
1655219110000|2022-06-14 15:05:10|760.92|758.52|761.36|758.96|761.36|758.96|760.7|758.3|0
1655219120000|2022-06-14 15:05:20|761.58|759.18|761.58|759.18|761.58|759.18|761.14|758.74|0
1655219130000|2022-06-14 15:05:30|761.8|759.4|761.8|759.4|761.8|759.4|761.36|758.96|0
1655219140000|2022-06-14 15:05:40|762.03|759.63|762.03|759.63|763.13|760.73|762.03|759.63|0
1655219150000|2022-06-14 15:05:50|761.8|759.4|762.25|759.85|762.25|759.85|761.14|758.74|0
1655219160000|2022-06-14 15:06:00|762.47|760.07|762.69|760.29|762.69|760.29|761.8|759.4|0
1655219170000|2022-06-14 15:06:10|762.03|759.63|761.36|758.96|762.03|759.63|761.14|758.74|0
1655219180000|2022-06-14 15:06:20|761.58|759.18|762.25|759.85|762.25|759.85|761.58|759.18|0
1655219190000|2022-06-14 15:06:30|762.91|760.51|765.12|762.72|765.12|762.72|762.91|760.51|0
1655219200000|2022-06-14 15:06:40|766.01|763.61|767.12|764.72|767.12|764.72|766.01|763.61|0
1655219210000|2022-06-14 15:06:50|767.34|764.94|767.78|765.38|767.78|765.38|767.34|764.94|0
1655219220000|2022-06-14 15:07:00|768.22|765.82|770.22|767.82|770.22|767.82|768.22|765.82|0
1655219230000|2022-06-14 15:07:10|770.44|768.04|768.22|765.82|770.44|768.04|768.22|765.82|0
1655219240000|2022-06-14 15:07:20|768|765.6|769.11|766.71|769.11|766.71|768|765.6|0
1655219250000|2022-06-14 15:07:30|768.89|766.49|769.55|767.15|769.55|767.15|768.89|766.49|0
1655219260000|2022-06-14 15:07:40|770|767.6|768.44|766.04|770|767.6|768.44|766.04|0
1655219270000|2022-06-14 15:07:50|768|765.6|768|765.6|768.56|766.16|768|765.6|0
1655219280000|2022-06-14 15:08:00|767.56|765.16|767.56|765.16|768.44|766.04|767.56|765.16|0
1655219290000|2022-06-14 15:08:10|767.34|764.94|766.67|764.27|767.56|765.16|766.67|764.27|0
1655219300000|2022-06-14 15:08:20|767.56|765.16|768.22|765.82|768.22|765.82|767.56|765.16|0
1655219310000|2022-06-14 15:08:30|768.44|766.04|768.22|765.82|769.11|766.71|768.22|765.82|0
1655219320000|2022-06-14 15:08:40|768|765.6|769.11|766.71|769.33|766.93|768|765.6|0
1655219330000|2022-06-14 15:08:50|769.78|767.38|770|767.6|770|767.6|769.78|767.38|0
1655219340000|2022-06-14 15:09:00|770.22|767.82|769.78|767.38|770.44|768.04|769.78|767.38|0
1655219350000|2022-06-14 15:09:10|769|766.6|768.44|766.04|769.11|766.71|768.44|766.04|0
1655219360000|2022-06-14 15:09:20|768.34|765.94|769.55|767.15|769.55|767.15|768.22|765.82|0
1655219370000|2022-06-14 15:09:30|769.78|767.38|769.33|766.93|770|767.6|769.33|766.93|0
1655219380000|2022-06-14 15:09:40|769.11|766.71|768.67|766.27|769.11|766.71|768.67|766.27|0
1655219390000|2022-06-14 15:09:50|769.55|767.15|769.77|767.37|770|767.6|769.55|767.15|0
1655219400000|2022-06-14 15:10:00|770|767.6|770.66|768.26|770.66|768.26|769.55|767.15|0
1655219410000|2022-06-14 15:10:10|770.88|768.48|770.66|768.26|770.88|768.48|770.22|767.82|0
1655219420000|2022-06-14 15:10:20|771|768.6|769.77|767.37|771|768.6|769.77|767.37|0
1655219430000|2022-06-14 15:10:30|770|767.6|771.11|768.71|771.11|768.71|770|767.6|0
1655219440000|2022-06-14 15:10:40|770.88|768.48|771.77|769.37|771.77|769.37|770.88|768.48|0
1655219450000|2022-06-14 15:10:50|771.55|769.15|771.11|768.71|771.99|769.59|771.11|768.71|0
1655219460000|2022-06-14 15:11:00|771.33|768.93|771.55|769.15|771.77|769.37|770.66|768.26|0
1655219470000|2022-06-14 15:11:10|771.33|768.93|771.11|768.71|771.55|769.15|771.11|768.71|0
1655219480000|2022-06-14 15:11:20|771.77|769.37|772.66|770.26|772.66|770.26|771.77|769.37|0
1655219490000|2022-06-14 15:11:30|772.44|770.04|773.1|770.7|773.1|770.7|771.99|769.59|0
1655219500000|2022-06-14 15:11:40|773.33|770.93|773.33|770.93|773.99|771.59|773.33|770.93|0
1655219510000|2022-06-14 15:11:50|773.55|771.15|773.77|771.37|773.77|771.37|773.1|770.7|0
1655219520000|2022-06-14 15:12:00|773.33|770.93|772.44|770.04|773.33|770.93|772.44|770.04|0
1655219530000|2022-06-14 15:12:10|772.66|770.26|772.22|769.82|772.66|770.26|772.22|769.82|0
1655219540000|2022-06-14 15:12:20|771.77|769.37|773.33|770.93|773.33|770.93|771.77|769.37|0
1655219550000|2022-06-14 15:12:30|773.1|770.7|772.22|769.82|773.1|770.7|771.77|769.37|0
1655219560000|2022-06-14 15:12:40|773.1|770.7|773.1|770.7|773.33|770.93|773.1|770.7|0
1655219570000|2022-06-14 15:12:50|772.88|770.48|773.77|771.37|773.77|771.37|772.88|770.48|0
1655219580000|2022-06-14 15:13:00|774.44|772.04|773.99|771.59|774.44|772.04|773.33|770.93|0
1655219590000|2022-06-14 15:13:10|774.22|771.82|773.77|771.37|774.22|771.82|773.77|771.37|0
1655219600000|2022-06-14 15:13:20|773.99|771.59|773.1|770.7|773.99|771.59|773.1|770.7|0
1655219610000|2022-06-14 15:13:30|773.33|770.93|773.55|771.15|773.55|771.15|771.77|769.37|0
1655219620000|2022-06-14 15:13:40|773.77|771.37|773|770.6|774.22|771.82|773|770.6|0
1655219630000|2022-06-14 15:13:50|772.66|770.26|772.66|770.26|772.88|770.48|772.66|770.26|0
1655219640000|2022-06-14 15:14:00|772.44|770.04|771.99|769.59|772.44|770.04|771.33|768.93|0
1655219650000|2022-06-14 15:14:10|772.66|770.26|772.22|769.82|772.66|770.26|772.22|769.82|0
1655219660000|2022-06-14 15:14:20|772.66|770.26|771.33|768.93|772.66|770.26|771.33|768.93|0
1655219670000|2022-06-14 15:14:30|771.55|769.15|772.22|769.82|772.22|769.82|771.55|769.15|0
1655219680000|2022-06-14 15:14:40|772.66|770.26|772.66|770.26|773|770.6|772.66|770.26|0
1655219690000|2022-06-14 15:14:50|772.44|770.04|772.66|770.26|772.66|770.26|772.44|770.04|0
1655219700000|2022-06-14 15:15:00|772.88|770.48|772.66|770.26|772.88|770.48|771.99|769.59|0
1655219710000|2022-06-14 15:15:10|772.22|769.82|772.66|770.26|772.66|770.26|771.99|769.59|0
1655219720000|2022-06-14 15:15:20|772.88|770.48|772.44|770.04|772.88|770.48|771.99|769.59|0
1655219730000|2022-06-14 15:15:30|773.1|770.7|773.33|770.93|773.33|770.93|773.1|770.7|0
1655219740000|2022-06-14 15:15:40|773.55|771.15|775.1|772.7|775.1|772.7|773.55|771.15|0
1655219750000|2022-06-14 15:15:50|775.33|772.93|776.44|774.04|776.44|774.04|775.33|772.93|0
1655219760000|2022-06-14 15:16:00|774.44|772.04|773.55|771.15|774.44|772.04|773.55|771.15|0
1655219770000|2022-06-14 15:16:10|773.33|770.93|773.77|771.37|773.77|771.37|772.66|770.26|0
1655219780000|2022-06-14 15:16:20|773.55|771.15|773.55|771.15|773.99|771.59|773.55|771.15|0
1655219790000|2022-06-14 15:16:30|773.1|770.7|773.55|771.15|773.55|771.15|772.66|770.26|0
1655219800000|2022-06-14 15:16:40|773.1|770.7|774.66|772.26|774.66|772.26|772.88|770.48|0
1655219810000|2022-06-14 15:16:50|775.55|773.15|777.11|774.71|777.11|774.71|775.55|773.15|0
1655219820000|2022-06-14 15:17:00|774.66|772.26|773.99|771.59|774.66|772.26|773.77|771.37|0
1655219830000|2022-06-14 15:17:10|773.89|771.49|774.44|772.04|774.66|772.26|773.89|771.49|0
1655219840000|2022-06-14 15:17:20|773.77|771.37|774.21|771.81|774.21|771.81|773.77|771.37|0
1655219850000|2022-06-14 15:17:30|774.44|772.04|773.33|770.93|774.44|772.04|773.33|770.93|0
1655219860000|2022-06-14 15:17:40|772.88|770.48|770.34|767.94|772.88|770.48|770.34|767.94|0
1655219870000|2022-06-14 15:17:50|771.58|769.18|772.91|770.51|772.91|770.51|771.03|768.63|0
1655219880000|2022-06-14 15:18:00|771.96|769.56|770.62|768.22|771.96|769.56|770.62|768.22|0
1655219890000|2022-06-14 15:18:10|770.4|768|771.29|768.89|771.29|768.89|770.4|768|0
1655219900000|2022-06-14 15:18:20|771.51|769.11|772.18|769.78|772.84|770.44|771.51|769.11|0
1655219910000|2022-06-14 15:18:30|772.62|770.22|772.62|770.22|772.74|770.34|772.62|770.22|0
1655219920000|2022-06-14 15:18:40|772.4|770|773.07|770.67|773.51|771.11|772.4|770|0
1655219930000|2022-06-14 15:18:50|772.84|770.44|773.07|770.67|773.07|770.67|772.62|770.22|0
1655219940000|2022-06-14 15:19:00|772.84|770.44|773.29|770.89|774.18|771.78|772.84|770.44|0
1655219950000|2022-06-14 15:19:10|773.07|770.67|772.84|770.44|773.29|770.89|772.62|770.22|0
1655219960000|2022-06-14 15:19:20|773.4|771|773.29|770.89|774.18|771.78|773.29|770.89|0
1655219970000|2022-06-14 15:19:30|773.96|771.56|773.51|771.11|773.96|771.56|773.51|771.11|0
1655219980000|2022-06-14 15:19:40|773.73|771.33|772.18|769.78|773.73|771.33|772.18|769.78|0
1655219990000|2022-06-14 15:19:50|771.73|769.33|772.18|769.78|772.18|769.78|771.73|769.33|0
1655220000000|2022-06-14 15:20:00|772.84|770.44|772.84|770.44|772.84|770.44|772.84|770.44|0
1655220010000|2022-06-14 15:20:10|773.29|770.89|773.29|770.89|773.51|771.11|773.29|770.89|0
1655220020000|2022-06-14 15:20:20|774.18|771.78|773.07|770.67|774.18|771.78|773.07|770.67|0
1655220030000|2022-06-14 15:20:30|772.62|770.22|774.4|772|774.4|772|772.62|770.22|0
1655220040000|2022-06-14 15:20:40|774.85|772.45|774.4|772|775.07|772.67|774.4|772|0
1655220050000|2022-06-14 15:20:50|774.85|772.45|776.85|774.45|776.85|774.45|774.85|772.45|0
1655220060000|2022-06-14 15:21:00|775.29|772.89|776.4|774|776.63|774.23|775.29|772.89|0
1655220070000|2022-06-14 15:21:10|777.3|774.9|777.3|774.9|777.74|775.34|777.3|774.9|0
1655220080000|2022-06-14 15:21:20|777.52|775.12|777.96|775.56|777.96|775.56|777.3|774.9|0
1655220090000|2022-06-14 15:21:30|777.07|774.67|777.3|774.9|777.96|775.56|777.07|774.67|0
1655220100000|2022-06-14 15:21:40|777.74|775.34|777.52|775.12|777.74|775.34|776.97|774.57|0
1655220110000|2022-06-14 15:21:50|777.96|775.56|778.63|776.23|778.63|776.23|777.96|775.56|0
1655220120000|2022-06-14 15:22:00|778.86|776.46|777.96|775.56|778.86|776.46|777.74|775.34|0
1655220130000|2022-06-14 15:22:10|778.19|775.79|777.52|775.12|778.41|776.01|777.52|775.12|0
1655220140000|2022-06-14 15:22:20|777.74|775.34|778.63|776.23|778.63|776.23|777.52|775.12|0
1655220150000|2022-06-14 15:22:30|777.74|775.34|777.07|774.67|777.74|775.34|776.63|774.23|0
1655220160000|2022-06-14 15:22:40|776.85|774.45|777.3|774.9|777.3|774.9|776.18|773.78|0
1655220170000|2022-06-14 15:22:50|777.52|775.12|777.74|775.34|777.96|775.56|777.52|775.12|0
1655220180000|2022-06-14 15:23:00|777.96|775.56|777.07|774.67|777.96|775.56|777.07|774.67|0
1655220190000|2022-06-14 15:23:10|776.63|774.23|776.4|774|776.85|774.45|776.4|774|0
1655220200000|2022-06-14 15:23:20|774.85|772.45|773.96|771.56|774.85|772.45|773.96|771.56|0
1655220210000|2022-06-14 15:23:30|774.62|772.22|773.96|771.56|774.62|772.22|773.96|771.56|0
1655220220000|2022-06-14 15:23:40|773.51|771.11|772.62|770.22|773.51|771.11|772.62|770.22|0
1655220230000|2022-06-14 15:23:50|772.84|770.44|773.73|771.33|773.73|771.33|772.84|770.44|0
1655220240000|2022-06-14 15:24:00|773.96|771.56|772.62|770.22|773.96|771.56|772.62|770.22|0
1655220250000|2022-06-14 15:24:10|771.95|769.55|771.29|768.89|771.95|769.55|771.29|768.89|0
1655220260000|2022-06-14 15:24:20|771.51|769.11|771.29|768.89|771.95|769.55|771.29|768.89|0
1655220270000|2022-06-14 15:24:30|770.18|767.78|769.95|767.55|770.62|768.22|769.95|767.55|0
1655220280000|2022-06-14 15:24:40|769.73|767.33|768.84|766.44|769.73|767.33|768.84|766.44|0
1655220290000|2022-06-14 15:24:50|768.18|765.78|767.51|765.11|768.18|765.78|767.51|765.11|0
1655220300000|2022-06-14 15:25:00|767.96|765.56|766.63|764.23|768.18|765.78|766.63|764.23|0
1655220310000|2022-06-14 15:25:10|767.07|764.67|767.07|764.67|767.07|764.67|766.18|763.78|0
1655220320000|2022-06-14 15:25:20|766.63|764.23|766.4|764|766.63|764.23|766.18|763.78|0
1655220330000|2022-06-14 15:25:30|766.18|763.78|766.18|763.78|766.63|764.23|765.96|763.56|0
1655220340000|2022-06-14 15:25:40|765.96|763.56|765.07|762.67|765.96|763.56|765.07|762.67|0
1655220350000|2022-06-14 15:25:50|764.85|762.45|766.18|763.78|766.18|763.78|764.85|762.45|0
1655220360000|2022-06-14 15:26:00|766.4|764|766.18|763.78|766.63|764.23|766.18|763.78|0
1655220370000|2022-06-14 15:26:10|765.96|763.56|763.97|761.57|765.96|763.56|763.97|761.57|0
1655220380000|2022-06-14 15:26:20|763.52|761.12|763.75|761.35|763.75|761.35|763.52|761.12|0
1655220390000|2022-06-14 15:26:30|763.52|761.12|764.3|761.9|764.63|762.23|763.52|761.12|0
1655220400000|2022-06-14 15:26:40|764.85|762.45|765.07|762.67|765.07|762.67|764.63|762.23|0
1655220410000|2022-06-14 15:26:50|764.85|762.45|763.75|761.35|764.85|762.45|763.75|761.35|0
1655220420000|2022-06-14 15:27:00|764.41|762.01|765.52|763.12|765.52|763.12|764.41|762.01|0
1655220430000|2022-06-14 15:27:10|765.74|763.34|766.4|764|766.4|764|765.74|763.34|0
1655220440000|2022-06-14 15:27:20|766.18|763.78|767.51|765.11|767.51|765.11|766.18|763.78|0
1655220450000|2022-06-14 15:27:30|767.29|764.89|767.29|764.89|767.29|764.89|767.07|764.67|0
1655220460000|2022-06-14 15:27:40|767.07|764.67|767.29|764.89|767.29|764.89|766.85|764.45|0
1655220470000|2022-06-14 15:27:50|766.85|764.45|767.73|765.33|767.73|765.33|766.85|764.45|0
1655220480000|2022-06-14 15:28:00|768.18|765.78|768.18|765.78|768.18|765.78|767.96|765.56|0
1655220490000|2022-06-14 15:28:10|767.73|765.33|768.18|765.78|768.18|765.78|767.73|765.33|0
1655220500000|2022-06-14 15:28:20|767.51|765.11|767.96|765.56|768.18|765.78|767.51|765.11|0
1655220510000|2022-06-14 15:28:30|768.18|765.78|767.51|765.11|768.4|766|767.51|765.11|0
1655220520000|2022-06-14 15:28:40|768.4|766|768.4|766|768.52|766.12|768.4|766|0
1655220530000|2022-06-14 15:28:50|767.63|765.23|767.51|765.11|768.18|765.78|767.51|765.11|0
1655220540000|2022-06-14 15:29:00|768.84|766.44|768.84|766.44|769.07|766.67|768.62|766.22|0
1655220550000|2022-06-14 15:29:10|767.85|765.45|768.84|766.44|769.07|766.67|767.85|765.45|0
1655220560000|2022-06-14 15:29:20|769.07|766.67|769.73|767.33|769.73|767.33|769.07|766.67|0
1655220570000|2022-06-14 15:29:30|769.95|767.55|770.4|768|770.51|768.11|769.95|767.55|0
1655220580000|2022-06-14 15:29:40|770.18|767.78|770.4|768|770.4|768|769.73|767.33|0
1655220590000|2022-06-14 15:29:50|770.62|768.22|770.18|767.78|770.62|768.22|770.18|767.78|0
1655220600000|2022-06-14 15:30:00|770.4|768|770.96|768.56|771.06|768.66|770.4|768|0
1655220610000|2022-06-14 15:30:10|772.18|769.78|771.51|769.11|772.18|769.78|771.06|768.66|0
1655220620000|2022-06-14 15:30:20|771.29|768.89|770.18|767.78|771.29|768.89|770.18|767.78|0
1655220630000|2022-06-14 15:30:30|771.29|768.89|769.95|767.55|771.51|769.11|769.95|767.55|0
1655220640000|2022-06-14 15:30:40|769.73|767.33|771.73|769.33|771.73|769.33|769.73|767.33|0
1655220650000|2022-06-14 15:30:50|770.62|768.22|770.62|768.22|770.62|768.22|770.18|767.78|0
1655220660000|2022-06-14 15:31:00|770.4|768|769.51|767.11|770.4|768|769.51|767.11|0
1655220670000|2022-06-14 15:31:10|770.84|768.44|771.73|769.33|771.73|769.33|770.84|768.44|0
1655220680000|2022-06-14 15:31:20|772.18|769.78|770.18|767.78|772.18|769.78|770.18|767.78|0
1655220690000|2022-06-14 15:31:30|770.4|768|770.84|768.44|770.84|768.44|770.4|768|0
1655220700000|2022-06-14 15:31:40|770.18|767.78|770.84|768.44|771.06|768.66|770.18|767.78|0
1655220710000|2022-06-14 15:31:50|770.4|768|771.06|768.66|771.06|768.66|770.4|768|0
1655220720000|2022-06-14 15:32:00|771.18|768.78|771.73|769.33|771.73|769.33|771.06|768.66|0
1655220730000|2022-06-14 15:32:10|771.95|769.55|772.62|770.22|772.62|770.22|771.95|769.55|0
1655220740000|2022-06-14 15:32:20|773.06|770.66|774.84|772.44|774.84|772.44|773.06|770.66|0
1655220750000|2022-06-14 15:32:30|775.07|772.67|775.96|773.56|775.96|773.56|775.07|772.67|0
1655220760000|2022-06-14 15:32:40|774.84|772.44|775.29|772.89|775.29|772.89|774.18|771.78|0
1655220770000|2022-06-14 15:32:50|775.07|772.67|775.73|773.33|775.73|773.33|775.07|772.67|0
1655220780000|2022-06-14 15:33:00|775.07|772.67|773.06|770.66|775.07|772.67|773.06|770.66|0
1655220790000|2022-06-14 15:33:10|772.51|770.11|772.17|769.77|772.51|770.11|771.95|769.55|0
1655220800000|2022-06-14 15:33:20|772.62|770.22|772.84|770.44|772.84|770.44|772.4|770|0
1655220810000|2022-06-14 15:33:30|771.51|769.11|771.51|769.11|771.51|769.11|771.29|768.89|0
1655220820000|2022-06-14 15:33:40|770.84|768.44|769.95|767.55|770.84|768.44|769.73|767.33|0
1655220830000|2022-06-14 15:33:50|769.07|766.67|770.18|767.78|770.18|767.78|768.84|766.44|0
1655220840000|2022-06-14 15:34:00|769.29|766.89|767.29|764.89|769.29|766.89|767.29|764.89|0
1655220850000|2022-06-14 15:34:10|767.41|765.01|767.07|764.67|767.41|765.01|767.07|764.67|0
1655220860000|2022-06-14 15:34:20|767.73|765.33|766.18|763.78|767.73|765.33|766.18|763.78|0
1655220870000|2022-06-14 15:34:30|767.07|764.67|766.18|763.78|767.07|764.67|766.18|763.78|0
1655220880000|2022-06-14 15:34:40|765.07|762.67|764.85|762.45|765.07|762.67|764.41|762.01|0
1655220890000|2022-06-14 15:34:50|765.07|762.67|765.52|763.12|765.52|763.12|765.07|762.67|0
1655220900000|2022-06-14 15:35:00|765.29|762.89|765.52|763.12|765.74|763.34|765.29|762.89|0
1655220910000|2022-06-14 15:35:10|764.63|762.23|764.41|762.01|764.85|762.45|764.41|762.01|0
1655220920000|2022-06-14 15:35:20|764.19|761.79|764.3|761.9|764.41|762.01|764.19|761.79|0
1655220930000|2022-06-14 15:35:30|763.08|760.68|764.63|762.23|764.75|762.35|763.08|760.68|0
1655220940000|2022-06-14 15:35:40|764.85|762.45|764.19|761.79|764.85|762.45|763.97|761.57|0
1655220950000|2022-06-14 15:35:50|763.3|760.9|763.52|761.12|763.97|761.57|763.3|760.9|0
1655220960000|2022-06-14 15:36:00|763.3|760.9|763.74|761.34|763.97|761.57|763.3|760.9|0
1655220970000|2022-06-14 15:36:10|763.97|761.57|763.97|761.57|763.97|761.57|763.3|760.9|0
1655220980000|2022-06-14 15:36:20|762.86|760.46|761.75|759.35|762.86|760.46|761.75|759.35|0
1655220990000|2022-06-14 15:36:30|761.09|758.69|760.43|758.03|761.09|758.69|760.43|758.03|0
1655221000000|2022-06-14 15:36:40|761.31|758.91|762.19|759.79|762.42|760.02|761.31|758.91|0
1655221010000|2022-06-14 15:36:50|761.31|758.91|760.65|758.25|761.53|759.13|760.65|758.25|0
1655221020000|2022-06-14 15:37:00|760.2|757.8|762.54|760.14|762.54|760.14|760.2|757.8|0
1655221030000|2022-06-14 15:37:10|762.32|759.92|762.1|759.7|762.32|759.92|761.66|759.26|0
1655221040000|2022-06-14 15:37:20|762.54|760.14|763.21|760.81|763.21|760.81|762.54|760.14|0
1655221050000|2022-06-14 15:37:30|763.79|761.39|763.79|761.39|764.01|761.61|763.79|761.39|0
1655221060000|2022-06-14 15:37:40|764.46|762.06|764.9|762.5|765.12|762.72|764.46|762.06|0
1655221070000|2022-06-14 15:37:50|765.34|762.94|766.89|764.49|766.89|764.49|765.34|762.94|0
1655221080000|2022-06-14 15:38:00|766.45|764.05|767.56|765.16|767.56|765.16|766.23|763.83|0
1655221090000|2022-06-14 15:38:10|769.11|766.71|768.67|766.27|769.11|766.71|768.67|766.27|0
1655221100000|2022-06-14 15:38:20|767.78|765.38|766.67|764.27|767.78|765.38|766.67|764.27|0
1655221110000|2022-06-14 15:38:30|767.78|765.38|767.23|764.83|768|765.6|767.23|764.83|0
1655221120000|2022-06-14 15:38:40|767.34|764.94|767.34|764.94|767.34|764.94|766.45|764.05|0
1655221130000|2022-06-14 15:38:50|767.45|765.05|768.12|765.72|768.12|765.72|767.45|765.05|0
1655221140000|2022-06-14 15:39:00|767.78|765.38|766.89|764.49|767.78|765.38|766.67|764.27|0
1655221150000|2022-06-14 15:39:10|765.78|763.38|766.01|763.61|766.45|764.05|765.78|763.38|0
1655221160000|2022-06-14 15:39:20|765.78|763.38|768.22|765.82|768.22|765.82|765.78|763.38|0
1655221170000|2022-06-14 15:39:30|768|765.6|768.34|765.94|768.34|765.94|767.56|765.16|0
1655221180000|2022-06-14 15:39:40|768.12|765.72|768.22|765.82|768.22|765.82|767.78|765.38|0
1655221190000|2022-06-14 15:39:50|768|765.6|768|765.6|768.22|765.82|768|765.6|0
1655221200000|2022-06-14 15:40:00|768.22|765.82|768.45|766.05|768.45|766.05|766.67|764.27|0
1655221210000|2022-06-14 15:40:10|769.33|766.93|768.45|766.05|769.55|767.15|768.45|766.05|0
1655221220000|2022-06-14 15:40:20|767.56|765.16|767.11|764.71|767.56|765.16|767.11|764.71|0
1655221230000|2022-06-14 15:40:30|766.89|764.49|766.89|764.49|766.89|764.49|766.45|764.05|0
1655221240000|2022-06-14 15:40:40|768.22|765.82|768.44|766.04|768.67|766.27|768.22|765.82|0
1655221250000|2022-06-14 15:40:50|768.22|765.82|767.78|765.38|768.22|765.82|767.34|764.94|0
1655221260000|2022-06-14 15:41:00|768.44|766.04|767.11|764.71|768.44|766.04|767.11|764.71|0
1655221270000|2022-06-14 15:41:10|767.56|765.16|765.9|763.5|767.56|765.16|765.9|763.5|0
1655221280000|2022-06-14 15:41:20|766.45|764.05|765.56|763.16|766.45|764.05|765.34|762.94|0
1655221290000|2022-06-14 15:41:30|766.23|763.83|766.45|764.05|766.89|764.49|766.23|763.83|0
1655221300000|2022-06-14 15:41:40|766.23|763.83|765.9|763.5|766.89|764.49|765.9|763.5|0
1655221310000|2022-06-14 15:41:50|765.56|763.16|764.68|762.28|765.56|763.16|764.68|762.28|0
1655221320000|2022-06-14 15:42:00|765.12|762.72|765.78|763.38|765.78|763.38|765.12|762.72|0
1655221330000|2022-06-14 15:42:10|766.67|764.27|767.34|764.94|767.34|764.94|766.67|764.27|0
1655221340000|2022-06-14 15:42:20|767.11|764.71|765.78|763.38|767.11|764.71|765.78|763.38|0
1655221350000|2022-06-14 15:42:30|766.45|764.05|766.01|763.61|766.45|764.05|765.78|763.38|0
1655221360000|2022-06-14 15:42:40|766.67|764.27|765.12|762.72|767.11|764.71|765.12|762.72|0
1655221370000|2022-06-14 15:42:50|764.45|762.05|764.01|761.61|764.45|762.05|763.79|761.39|0
1655221380000|2022-06-14 15:43:00|764.23|761.83|765.01|762.61|765.01|762.61|764.23|761.83|0
1655221390000|2022-06-14 15:43:10|764.68|762.28|762.46|760.06|764.68|762.28|762.46|760.06|0
1655221400000|2022-06-14 15:43:20|762.24|759.84|762.24|759.84|762.68|760.28|762.24|759.84|0
1655221410000|2022-06-14 15:43:30|762.46|760.06|761.69|759.29|762.46|760.06|761.58|759.18|0
1655221420000|2022-06-14 15:43:40|761.36|758.96|761.8|759.4|761.8|759.4|761.14|758.74|0
1655221430000|2022-06-14 15:43:50|762.9|760.5|763.91|761.51|763.91|761.51|762.9|760.5|0
1655221440000|2022-06-14 15:44:00|762.9|760.5|761.58|759.18|762.9|760.5|761.58|759.18|0
1655221450000|2022-06-14 15:44:10|764.01|761.61|762.46|760.06|764.01|761.61|762.46|760.06|0
1655221460000|2022-06-14 15:44:20|762.02|759.62|761.58|759.18|762.02|759.62|761.36|758.96|0
1655221470000|2022-06-14 15:44:30|761.36|758.96|762.24|759.84|762.24|759.84|760.91|758.51|0
1655221480000|2022-06-14 15:44:40|762.13|759.73|762.13|759.73|762.13|759.73|761.36|758.96|0
1655221490000|2022-06-14 15:44:50|762.02|759.62|762.02|759.62|762.02|759.62|761.58|759.18|0
1655221500000|2022-06-14 15:45:00|761.8|759.4|761.36|758.96|761.8|759.4|760.69|758.29|0
1655221510000|2022-06-14 15:45:10|761.58|759.18|763.57|761.17|763.57|761.17|761.58|759.18|0
1655221520000|2022-06-14 15:45:20|763.79|761.39|763.9|761.5|764.23|761.83|763.35|760.95|0
1655221530000|2022-06-14 15:45:30|764.01|761.61|764.23|761.83|764.45|762.05|764.01|761.61|0
1655221540000|2022-06-14 15:45:40|764.9|762.5|763.13|760.73|764.9|762.5|763.13|760.73|0
1655221550000|2022-06-14 15:45:50|763.35|760.95|763.35|760.95|764.01|761.61|763.35|760.95|0
1655221560000|2022-06-14 15:46:00|762.68|760.28|761.58|759.18|762.68|760.28|761.58|759.18|0
1655221570000|2022-06-14 15:46:10|761.13|758.73|760.47|758.07|761.13|758.73|760.47|758.07|0
1655221580000|2022-06-14 15:46:20|760.03|757.63|760.25|757.85|760.25|757.85|759.81|757.41|0
1655221590000|2022-06-14 15:46:30|760.03|757.63|761.8|759.4|761.8|759.4|759.92|757.52|0
1655221600000|2022-06-14 15:46:40|762.46|760.06|763.13|760.73|763.13|760.73|762.46|760.06|0
1655221610000|2022-06-14 15:46:50|763.57|761.17|764.45|762.05|764.45|762.05|763.57|761.17|0
1655221620000|2022-06-14 15:47:00|764.23|761.83|764.45|762.05|765.12|762.72|764.01|761.61|0
1655221630000|2022-06-14 15:47:10|765.34|762.94|766|763.6|766|763.6|765.34|762.94|0
1655221640000|2022-06-14 15:47:20|765.56|763.16|764.9|762.5|765.56|763.16|764.9|762.5|0
1655221650000|2022-06-14 15:47:30|765.12|762.72|764.9|762.5|765.34|762.94|764.45|762.05|0
1655221660000|2022-06-14 15:47:40|764.23|761.83|763.79|761.39|764.23|761.83|763.79|761.39|0
1655221670000|2022-06-14 15:47:50|764.45|762.05|765.34|762.94|765.56|763.16|764.45|762.05|0
1655221680000|2022-06-14 15:48:00|766.23|763.83|766.67|764.27|766.89|764.49|766.23|763.83|0
1655221690000|2022-06-14 15:48:10|767.33|764.93|766.89|764.49|767.56|765.16|766.89|764.49|0
1655221700000|2022-06-14 15:48:20|767.67|765.27|767.78|765.38|767.78|765.38|766.67|764.27|0
1655221710000|2022-06-14 15:48:30|767.56|765.16|767.78|765.38|767.78|765.38|767.56|765.16|0
1655221720000|2022-06-14 15:48:40|768.22|765.82|768.56|766.16|768.67|766.27|768.22|765.82|0
1655221730000|2022-06-14 15:48:50|768.67|766.27|767.56|765.16|768.67|766.27|767.56|765.16|0
1655221740000|2022-06-14 15:49:00|767.11|764.71|766.45|764.05|767.11|764.71|766.45|764.05|0
1655221750000|2022-06-14 15:49:10|767.11|764.71|768|765.6|768|765.6|767.11|764.71|0
1655221760000|2022-06-14 15:49:20|768.22|765.82|768|765.6|768.22|765.82|767.56|765.16|0
1655221770000|2022-06-14 15:49:30|767.11|764.71|766.45|764.05|767.11|764.71|766.45|764.05|0
1655221780000|2022-06-14 15:49:40|766|763.6|767.56|765.16|767.56|765.16|766|763.6|0
1655221790000|2022-06-14 15:49:50|767.33|764.93|767.78|765.38|767.78|765.38|767.33|764.93|0
1655221800000|2022-06-14 15:50:00|768.22|765.82|768|765.6|768.22|765.82|768|765.6|0
1655221810000|2022-06-14 15:50:10|767.11|764.71|767.56|765.16|768.67|766.27|767.11|764.71|0
1655221820000|2022-06-14 15:50:20|767.11|764.71|768.89|766.49|768.89|766.49|767.11|764.71|0
1655221830000|2022-06-14 15:50:30|768|765.6|766.67|764.27|768|765.6|766.67|764.27|0
1655221840000|2022-06-14 15:50:40|765.78|763.38|765.78|763.38|766.23|763.83|765.56|763.16|0
1655221850000|2022-06-14 15:50:50|765.56|763.16|765.34|762.94|765.78|763.38|765.34|762.94|0
1655221860000|2022-06-14 15:51:00|765.56|763.16|766.45|764.05|766.45|764.05|765.56|763.16|0
1655221870000|2022-06-14 15:51:10|766|763.6|768|765.6|768|765.6|766|763.6|0
1655221880000|2022-06-14 15:51:20|768.66|766.26|769.55|767.15|769.55|767.15|768.66|766.26|0
1655221890000|2022-06-14 15:51:30|769.77|767.37|770.22|767.82|770.22|767.82|769.77|767.37|0
1655221900000|2022-06-14 15:51:40|770.44|768.04|770.22|767.82|770.44|768.04|770.22|767.82|0
1655221910000|2022-06-14 15:51:50|770|767.6|770|767.6|770|767.6|769.33|766.93|0
1655221920000|2022-06-14 15:52:00|770.88|768.48|769.55|767.15|770.88|768.48|769.55|767.15|0
1655221930000|2022-06-14 15:52:10|769.77|767.37|770|767.6|770|767.6|769.11|766.71|0
1655221940000|2022-06-14 15:52:20|769.77|767.37|770.22|767.82|770.22|767.82|769.77|767.37|0
1655221950000|2022-06-14 15:52:30|770|767.6|769.77|767.37|770|767.6|769.77|767.37|0
1655221960000|2022-06-14 15:52:40|770.22|767.82|770.11|767.71|770.22|767.82|770|767.6|0
1655221970000|2022-06-14 15:52:50|770.56|768.16|771.55|769.15|771.55|769.15|770.56|768.16|0
1655221980000|2022-06-14 15:53:00|771.33|768.93|769.33|766.93|771.33|768.93|769.33|766.93|0
1655221990000|2022-06-14 15:53:10|769.55|767.15|770|767.6|770|767.6|768.22|765.82|0
1655222000000|2022-06-14 15:53:20|769.77|767.37|769.11|766.71|769.77|767.37|769.11|766.71|0
1655222010000|2022-06-14 15:53:30|768.66|766.26|768.44|766.04|768.66|766.26|768.22|765.82|0
1655222020000|2022-06-14 15:53:40|769.11|766.71|768.66|766.26|769.11|766.71|768.44|766.04|0
1655222030000|2022-06-14 15:53:50|768.22|765.82|766.89|764.49|768.22|765.82|766.89|764.49|0
1655222040000|2022-06-14 15:54:00|766|763.6|766.45|764.05|766.45|764.05|765.78|763.38|0
1655222050000|2022-06-14 15:54:10|765.78|763.38|765.78|763.38|765.78|763.38|765.34|762.94|0
1655222060000|2022-06-14 15:54:20|765.12|762.72|764.45|762.05|765.12|762.72|764.45|762.05|0
1655222070000|2022-06-14 15:54:30|765.78|763.38|766.22|763.82|766.45|764.05|765.78|763.38|0
1655222080000|2022-06-14 15:54:40|766.89|764.49|766.67|764.27|766.89|764.49|766.67|764.27|0
1655222090000|2022-06-14 15:54:50|766.89|764.49|765.56|763.16|766.89|764.49|765.56|763.16|0
1655222100000|2022-06-14 15:55:00|765.34|762.94|765.12|762.72|766|763.6|765.12|762.72|0
1655222110000|2022-06-14 15:55:10|764.45|762.05|764.01|761.61|764.45|762.05|764.01|761.61|0
1655222120000|2022-06-14 15:55:20|764.23|761.83|765.34|762.94|765.34|762.94|764.23|761.83|0
1655222130000|2022-06-14 15:55:30|764.45|762.05|765.12|762.72|765.12|762.72|764.45|762.05|0
1655222140000|2022-06-14 15:55:40|764.9|762.5|764.67|762.27|764.9|762.5|764.57|762.17|0
1655222150000|2022-06-14 15:55:50|764.23|761.83|764.9|762.5|764.9|762.5|763.57|761.17|0
1655222160000|2022-06-14 15:56:00|765.12|762.72|764.9|762.5|765.12|762.72|764.9|762.5|0
1655222170000|2022-06-14 15:56:10|764.23|761.83|764.01|761.61|764.23|761.83|763.57|761.17|0
1655222180000|2022-06-14 15:56:20|764.45|762.05|765.01|762.61|765.01|762.61|764.45|762.05|0
1655222190000|2022-06-14 15:56:30|764.89|762.49|764.23|761.83|764.89|762.49|764.23|761.83|0
1655222200000|2022-06-14 15:56:40|763.79|761.39|764.23|761.83|764.23|761.83|763.57|761.17|0
1655222210000|2022-06-14 15:56:50|763.57|761.17|764.01|761.61|764.01|761.61|763.57|761.17|0
1655222220000|2022-06-14 15:57:00|764.23|761.83|764.01|761.61|764.23|761.83|764.01|761.61|0
1655222230000|2022-06-14 15:57:10|764.23|761.83|764.67|762.27|764.67|762.27|764.01|761.61|0
1655222240000|2022-06-14 15:57:20|764.89|762.49|764.45|762.05|764.89|762.49|764.23|761.83|0
1655222250000|2022-06-14 15:57:30|764.67|762.27|764.01|761.61|764.67|762.27|763.79|761.39|0
1655222260000|2022-06-14 15:57:40|764.23|761.83|764.67|762.27|764.67|762.27|763.79|761.39|0
1655222270000|2022-06-14 15:57:50|764.45|762.05|764.01|761.61|764.45|762.05|763.57|761.17|0
1655222280000|2022-06-14 15:58:00|763.34|760.94|764.45|762.05|764.89|762.49|763.34|760.94|0
1655222290000|2022-06-14 15:58:10|763.34|760.94|763.34|760.94|764.01|761.61|763.34|760.94|0
1655222300000|2022-06-14 15:58:20|763.12|760.72|761.57|759.17|763.12|760.72|761.57|759.17|0
1655222310000|2022-06-14 15:58:30|761.13|758.73|760.47|758.07|761.13|758.73|760.47|758.07|0
1655222320000|2022-06-14 15:58:40|760.69|758.29|760.25|757.85|760.69|758.29|759.36|756.96|0
1655222330000|2022-06-14 15:58:50|760.91|758.51|762.24|759.84|762.24|759.84|760.91|758.51|0
1655222340000|2022-06-14 15:59:00|761.13|758.73|761.8|759.4|761.8|759.4|761.13|758.73|0
1655222350000|2022-06-14 15:59:10|760.91|758.51|761.35|758.95|761.35|758.95|760.47|758.07|0
1655222360000|2022-06-14 15:59:20|760.69|758.29|761.35|758.95|761.57|759.17|760.69|758.29|0
1655222370000|2022-06-14 15:59:30|761.13|758.73|760.91|758.51|761.13|758.73|760.91|758.51|0
1655222380000|2022-06-14 15:59:40|761.35|758.95|762.02|759.62|762.02|759.62|761.35|758.95|0
1655222390000|2022-06-14 15:59:50|762.24|759.84|762.24|759.84|762.24|759.84|762.24|759.84|0
1655222400000|2022-06-14 16:00:00|762.46|760.06|765.56|763.16|765.56|763.16|762.46|760.06|0
1655222410000|2022-06-14 16:00:10|764.89|762.49|765.56|763.16|765.78|763.38|764.89|762.49|0
1655222420000|2022-06-14 16:00:20|766.22|763.82|767.11|764.71|767.11|764.71|765.56|763.16|0
1655222430000|2022-06-14 16:00:30|767.33|764.93|767.78|765.38|767.78|765.38|767.11|764.71|0
1655222440000|2022-06-14 16:00:40|768.11|765.71|768.66|766.26|768.66|766.26|768|765.6|0
1655222450000|2022-06-14 16:00:50|768.88|766.48|768.88|766.48|769.33|766.93|768.88|766.48|0
1655222460000|2022-06-14 16:01:00|767.78|765.38|769.55|767.15|769.55|767.15|767.78|765.38|0
1655222470000|2022-06-14 16:01:10|769.11|766.71|769.67|767.27|769.67|767.27|769.11|766.71|0
1655222480000|2022-06-14 16:01:20|769.99|767.59|769.77|767.37|769.99|767.59|769.55|767.15|0
1655222490000|2022-06-14 16:01:30|769.33|766.93|768.88|766.48|769.33|766.93|768.56|766.16|0
1655222500000|2022-06-14 16:01:40|768.66|766.26|768.22|765.82|768.66|766.26|768.22|765.82|0
1655222510000|2022-06-14 16:01:50|768.33|765.93|768.44|766.04|768.66|766.26|768.22|765.82|0
1655222520000|2022-06-14 16:02:00|768.22|765.82|770.22|767.82|770.22|767.82|768.22|765.82|0
1655222530000|2022-06-14 16:02:10|770.66|768.26|770.66|768.26|770.66|768.26|770.66|768.26|0
1655222540000|2022-06-14 16:02:20|771.11|768.71|771.1|768.7|771.55|769.15|771.1|768.7|0
1655222550000|2022-06-14 16:02:30|770.66|768.26|771.55|769.15|771.77|769.37|770.66|768.26|0
1655222560000|2022-06-14 16:02:40|771.33|768.93|770.44|768.04|771.33|768.93|770.44|768.04|0
1655222570000|2022-06-14 16:02:50|769.89|767.49|772.11|769.71|772.11|769.71|769.89|767.49|0
1655222580000|2022-06-14 16:03:00|772.55|770.15|773.55|771.15|773.55|771.15|772.22|769.82|0
1655222590000|2022-06-14 16:03:10|773.99|771.59|773.33|770.93|773.99|771.59|773.11|770.71|0
1655222600000|2022-06-14 16:03:20|773.11|770.71|773.11|770.71|773.11|770.71|772.88|770.48|0
1655222610000|2022-06-14 16:03:30|772.88|770.48|772.88|770.48|773.1|770.7|772.44|770.04|0
1655222620000|2022-06-14 16:03:40|772.44|770.04|773.1|770.7|773.33|770.93|772.44|770.04|0
1655222630000|2022-06-14 16:03:50|772.66|770.26|773.33|770.93|773.33|770.93|772.66|770.26|0
1655222640000|2022-06-14 16:04:00|773.77|771.37|773.99|771.59|773.99|771.59|773.33|770.93|0
1655222650000|2022-06-14 16:04:10|773.55|771.15|774.22|771.82|774.22|771.82|773.55|771.15|0
1655222660000|2022-06-14 16:04:20|774.44|772.04|774.44|772.04|774.66|772.26|774.22|771.82|0
1655222670000|2022-06-14 16:04:30|774.11|771.71|773.22|770.82|774.11|771.71|773.22|770.82|0
1655222680000|2022-06-14 16:04:40|772.88|770.48|772.88|770.48|773.1|770.7|772.88|770.48|0
1655222690000|2022-06-14 16:04:50|772.66|770.26|772.66|770.26|772.66|770.26|772.44|770.04|0
1655222700000|2022-06-14 16:05:00|773.33|770.93|774.44|772.04|774.44|772.04|773.33|770.93|0
1655222710000|2022-06-14 16:05:10|772.88|770.48|773.99|771.59|774.44|772.04|772.88|770.48|0
1655222720000|2022-06-14 16:05:20|773.55|771.15|773.99|771.59|773.99|771.59|773.55|771.15|0
1655222730000|2022-06-14 16:05:30|773.77|771.37|774.66|772.26|774.66|772.26|773.77|771.37|0
1655222740000|2022-06-14 16:05:40|774.44|772.04|772.66|770.26|774.44|772.04|772.66|770.26|0
1655222750000|2022-06-14 16:05:50|773.55|771.15|773.22|770.82|773.77|771.37|773.22|770.82|0
1655222760000|2022-06-14 16:06:00|774.22|771.82|773.55|771.15|774.22|771.82|773.33|770.93|0
1655222770000|2022-06-14 16:06:10|773.77|771.37|773.99|771.59|773.99|771.59|773.33|770.93|0
1655222780000|2022-06-14 16:06:20|774.44|772.04|774.88|772.48|774.88|772.48|774.44|772.04|0
1655222790000|2022-06-14 16:06:30|774.66|772.26|775.11|772.71|775.33|772.93|774.66|772.26|0
1655222800000|2022-06-14 16:06:40|774.44|772.04|774.22|771.82|774.66|772.26|774.22|771.82|0
1655222810000|2022-06-14 16:06:50|773.99|771.59|774.88|772.48|774.88|772.48|773.99|771.59|0
1655222820000|2022-06-14 16:07:00|774.66|772.26|775.33|772.93|775.33|772.93|774.66|772.26|0
1655222830000|2022-06-14 16:07:10|776|773.6|775.77|773.37|776|773.6|775.77|773.37|0
1655222840000|2022-06-14 16:07:20|775.55|773.15|775.55|773.15|775.55|773.15|775.11|772.71|0
1655222850000|2022-06-14 16:07:30|775.33|772.93|773.1|770.7|775.33|772.93|773.1|770.7|0
1655222860000|2022-06-14 16:07:40|773.55|771.15|773.1|770.7|773.77|771.37|773.1|770.7|0
1655222870000|2022-06-14 16:07:50|773.99|771.59|773.33|770.93|774.22|771.82|773.33|770.93|0
1655222880000|2022-06-14 16:08:00|773.1|770.7|774.55|772.15|774.55|772.15|773.1|770.7|0
1655222890000|2022-06-14 16:08:10|774.66|772.26|774.66|772.26|775.33|772.93|774.66|772.26|0
1655222900000|2022-06-14 16:08:20|774.44|772.04|774.66|772.26|775.11|772.71|774.44|772.04|0
1655222910000|2022-06-14 16:08:30|774.22|771.82|774.22|771.82|774.22|771.82|773.99|771.59|0
1655222920000|2022-06-14 16:08:40|773.99|771.59|773.99|771.59|773.99|771.59|773.77|771.37|0
1655222930000|2022-06-14 16:08:50|773.44|771.04|772.44|770.04|773.44|771.04|772.44|770.04|0
1655222940000|2022-06-14 16:09:00|773.1|770.7|773.1|770.7|773.1|770.7|772.88|770.48|0
1655222950000|2022-06-14 16:09:10|773.55|771.15|773.33|770.93|773.89|771.49|773.33|770.93|0
1655222960000|2022-06-14 16:09:20|774.66|772.26|774.22|771.82|774.66|772.26|774.22|771.82|0
1655222970000|2022-06-14 16:09:30|773.77|771.37|773.99|771.59|773.99|771.59|773.55|771.15|0
1655222980000|2022-06-14 16:09:40|774.22|771.82|773.99|771.59|774.22|771.82|773.99|771.59|0
1655222990000|2022-06-14 16:09:50|773.77|771.37|773.99|771.59|774.11|771.71|773.55|771.15|0
1655223000000|2022-06-14 16:10:00|774.22|771.82|773.77|771.37|774.22|771.82|773.77|771.37|0
1655223010000|2022-06-14 16:10:10|774.22|771.82|772.66|770.26|774.22|771.82|772.66|770.26|0
1655223020000|2022-06-14 16:10:20|773.1|770.7|773.33|770.93|773.33|770.93|772.88|770.48|0
1655223030000|2022-06-14 16:10:30|773.77|771.37|774.66|772.26|774.66|772.26|773.77|771.37|0
1655223040000|2022-06-14 16:10:40|774.78|772.38|774.88|772.48|774.88|772.48|774.78|772.38|0
1655223050000|2022-06-14 16:10:50|774.66|772.26|774.66|772.26|774.88|772.48|774.44|772.04|0
1655223060000|2022-06-14 16:11:00|773.55|771.15|773.33|770.93|773.77|771.37|773.33|770.93|0
1655223070000|2022-06-14 16:11:10|773.55|771.15|773.77|771.37|773.77|771.37|773.55|771.15|0
1655223080000|2022-06-14 16:11:20|773.33|770.93|772.21|769.81|773.33|770.93|772.21|769.81|0
1655223090000|2022-06-14 16:11:30|771.55|769.15|772.88|770.48|772.88|770.48|771.33|768.93|0
1655223100000|2022-06-14 16:11:40|773.1|770.7|773.1|770.7|773.55|771.15|772.88|770.48|0
1655223110000|2022-06-14 16:11:50|773.77|771.37|772.25|769.85|773.77|771.37|772.03|769.63|0
1655223120000|2022-06-14 16:12:00|772.03|769.63|772.47|770.07|772.47|770.07|771.58|769.18|0
1655223130000|2022-06-14 16:12:10|772.25|769.85|772.69|770.29|772.69|770.29|772.03|769.63|0
1655223140000|2022-06-14 16:12:20|773.14|770.74|773.81|771.41|773.81|771.41|773.14|770.74|0
1655223150000|2022-06-14 16:12:30|773.36|770.96|774.03|771.63|774.03|771.63|772.92|770.52|0
1655223160000|2022-06-14 16:12:40|774.48|772.08|773.98|771.58|774.48|772.08|773.54|771.14|0
1655223170000|2022-06-14 16:12:50|774.21|771.81|774.88|772.48|774.88|772.48|773.98|771.58|0
1655223180000|2022-06-14 16:13:00|775.1|772.7|773.98|771.58|775.1|772.7|773.98|771.58|0
1655223190000|2022-06-14 16:13:10|773.54|771.14|774.88|772.48|774.88|772.48|773.54|771.14|0
1655223200000|2022-06-14 16:13:20|773.76|771.36|774.43|772.03|774.43|772.03|773.76|771.36|0
1655223210000|2022-06-14 16:13:30|773.54|771.14|772.98|770.58|773.54|771.14|772.87|770.47|0
1655223220000|2022-06-14 16:13:40|773.09|770.69|773.31|770.91|773.76|771.36|773.09|770.69|0
1655223230000|2022-06-14 16:13:50|773.09|770.69|773.31|770.91|773.31|770.91|773.09|770.69|0
1655223240000|2022-06-14 16:14:00|774.21|771.81|773.98|771.58|774.43|772.03|773.98|771.58|0
1655223250000|2022-06-14 16:14:10|774.43|772.03|775.32|772.92|775.32|772.92|774.43|772.03|0
1655223260000|2022-06-14 16:14:20|775.1|772.7|775.77|773.37|775.77|773.37|774.88|772.48|0
1655223270000|2022-06-14 16:14:30|775.99|773.59|775.99|773.59|775.99|773.59|775.77|773.37|0
1655223280000|2022-06-14 16:14:40|776.44|774.04|776.89|774.49|776.89|774.49|776.44|774.04|0
1655223290000|2022-06-14 16:14:50|776.44|774.04|776.44|774.04|776.89|774.49|776.22|773.82|0
1655223300000|2022-06-14 16:15:00|776.66|774.26|776.22|773.82|776.66|774.26|776.22|773.82|0
1655223310000|2022-06-14 16:15:10|776.89|774.49|777.33|774.93|777.33|774.93|776.66|774.26|0
1655223320000|2022-06-14 16:15:20|777.11|774.71|778.68|776.28|778.68|776.28|777.11|774.71|0
1655223330000|2022-06-14 16:15:30|778.45|776.05|778.45|776.05|778.68|776.28|778.23|775.83|0
1655223340000|2022-06-14 16:15:40|778.23|775.83|777.78|775.38|778.23|775.83|777.78|775.38|0
1655223350000|2022-06-14 16:15:50|777.56|775.16|775.99|773.59|777.56|775.16|775.99|773.59|0
1655223360000|2022-06-14 16:16:00|775.55|773.15|775.55|773.15|775.55|773.15|774.65|772.25|0
1655223370000|2022-06-14 16:16:10|775.32|772.92|776.44|774.04|776.44|774.04|775.32|772.92|0
1655223380000|2022-06-14 16:16:20|776.89|774.49|776.89|774.49|777.11|774.71|776.66|774.26|0
1655223390000|2022-06-14 16:16:30|777.11|774.71|776.66|774.26|777.11|774.71|776.66|774.26|0
1655223400000|2022-06-14 16:16:40|776.22|773.82|775.99|773.59|776.44|774.04|775.99|773.59|0
1655223410000|2022-06-14 16:16:50|775.77|773.37|774.32|771.92|775.77|773.37|774.32|771.92|0
1655223420000|2022-06-14 16:17:00|773.54|771.14|773.54|771.14|773.76|771.36|773.54|771.14|0
1655223430000|2022-06-14 16:17:10|773.31|770.91|773.54|771.14|773.54|771.14|772.87|770.47|0
1655223440000|2022-06-14 16:17:20|773.76|771.36|772.64|770.24|773.76|771.36|772.64|770.24|0
1655223450000|2022-06-14 16:17:30|772.42|770.02|772.2|769.8|772.42|770.02|772.2|769.8|0
1655223460000|2022-06-14 16:17:40|772.87|770.47|772.2|769.8|772.87|770.47|771.97|769.57|0
1655223470000|2022-06-14 16:17:50|772.42|770.02|773.54|771.14|773.54|771.14|772.42|770.02|0
1655223480000|2022-06-14 16:18:00|773.09|770.69|772.64|770.24|773.31|770.91|772.64|770.24|0
1655223490000|2022-06-14 16:18:10|772.2|769.8|771.3|768.9|772.2|769.8|771.3|768.9|0
1655223500000|2022-06-14 16:18:20|771.08|768.68|771.08|768.68|771.08|768.68|770.86|768.46|0
1655223510000|2022-06-14 16:18:30|770.86|768.46|771.08|768.68|771.08|768.68|769.97|767.57|0
1655223520000|2022-06-14 16:18:40|770.63|768.23|769.52|767.12|770.86|768.46|769.52|767.12|0
1655223530000|2022-06-14 16:18:50|770.41|768.01|769.97|767.57|770.41|768.01|769.74|767.34|0
1655223540000|2022-06-14 16:19:00|770.86|768.46|768.85|766.45|770.86|768.46|768.85|766.45|0
1655223550000|2022-06-14 16:19:10|768.63|766.23|769.74|767.34|769.74|767.34|768.63|766.23|0
1655223560000|2022-06-14 16:19:20|769.3|766.9|767.74|765.34|769.3|766.9|767.74|765.34|0
1655223570000|2022-06-14 16:19:30|767.52|765.12|769.07|766.67|769.07|766.67|767.29|764.89|0
1655223580000|2022-06-14 16:19:40|769.3|766.9|769.07|766.67|769.52|767.12|769.07|766.67|0
1655223590000|2022-06-14 16:19:50|768.41|766.01|768.41|766.01|768.85|766.45|767.96|765.56|0
1655223600000|2022-06-14 16:20:00|768.18|765.78|766.85|764.45|768.18|765.78|766.85|764.45|0
1655223610000|2022-06-14 16:20:10|767.07|764.67|765.73|763.33|767.07|764.67|765.73|763.33|0
1655223620000|2022-06-14 16:20:20|765.51|763.11|765.73|763.33|766.4|764|765.51|763.11|0
1655223630000|2022-06-14 16:20:30|765.96|763.56|767.52|765.12|767.52|765.12|765.96|763.56|0
1655223640000|2022-06-14 16:20:40|767.07|764.67|767.07|764.67|767.74|765.34|767.07|764.67|0
1655223650000|2022-06-14 16:20:50|767.74|765.34|767.41|765.01|767.96|765.56|767.41|765.01|0
1655223660000|2022-06-14 16:21:00|767.29|764.89|768.63|766.23|768.63|766.23|766.85|764.45|0
1655223670000|2022-06-14 16:21:10|768.97|766.57|770.41|768.01|770.41|768.01|768.97|766.57|0
1655223680000|2022-06-14 16:21:20|770.19|767.79|771.08|768.68|771.08|768.68|770.19|767.79|0
1655223690000|2022-06-14 16:21:30|771.3|768.9|769.3|766.9|771.3|768.9|769.3|766.9|0
1655223700000|2022-06-14 16:21:40|769.07|766.67|769.07|766.67|769.74|767.34|769.07|766.67|0
1655223710000|2022-06-14 16:21:50|768.85|766.45|769.52|767.12|769.52|767.12|768.63|766.23|0
1655223720000|2022-06-14 16:22:00|769.97|767.57|770.41|768.01|770.53|768.13|769.86|767.46|0
1655223730000|2022-06-14 16:22:10|770.63|768.23|770.08|767.68|771.2|768.8|770.08|767.68|0
1655223740000|2022-06-14 16:22:20|770.41|768.01|770.63|768.23|770.75|768.35|770.41|768.01|0
1655223750000|2022-06-14 16:22:30|771.08|768.68|771.08|768.68|771.3|768.9|770.97|768.57|0
1655223760000|2022-06-14 16:22:40|771.53|769.13|771.97|769.57|772.2|769.8|771.53|769.13|0
1655223770000|2022-06-14 16:22:50|772.2|769.8|772.2|769.8|772.2|769.8|771.97|769.57|0
1655223780000|2022-06-14 16:23:00|772.53|770.13|773.2|770.8|773.53|771.13|772.53|770.13|0
1655223790000|2022-06-14 16:23:10|773.98|771.58|774.2|771.8|774.2|771.8|773.53|771.13|0
1655223800000|2022-06-14 16:23:20|773.98|771.58|771.97|769.57|773.98|771.58|771.97|769.57|0
1655223810000|2022-06-14 16:23:30|771.75|769.35|774.2|771.8|774.2|771.8|771.75|769.35|0
1655223820000|2022-06-14 16:23:40|773.98|771.58|774.43|772.03|774.43|772.03|773.98|771.58|0
1655223830000|2022-06-14 16:23:50|773.98|771.58|773.98|771.58|774.87|772.47|773.98|771.58|0
1655223840000|2022-06-14 16:24:00|774.65|772.25|774.2|771.8|774.65|772.25|773.98|771.58|0
1655223850000|2022-06-14 16:24:10|773.98|771.58|773.76|771.36|773.98|771.58|773.76|771.36|0
1655223860000|2022-06-14 16:24:20|774.2|771.8|772.86|770.46|774.2|771.8|772.86|770.46|0
1655223870000|2022-06-14 16:24:30|772.42|770.02|772.42|770.02|772.64|770.24|772.42|770.02|0
1655223880000|2022-06-14 16:24:40|772.19|769.79|771.97|769.57|772.19|769.79|771.86|769.46|0
1655223890000|2022-06-14 16:24:50|771.75|769.35|771.3|768.9|771.75|769.35|771.08|768.68|0
1655223900000|2022-06-14 16:25:00|771.08|768.68|772.42|770.02|772.42|770.02|771.08|768.68|0
1655223910000|2022-06-14 16:25:10|772.64|770.24|772.64|770.24|772.86|770.46|772.64|770.24|0
1655223920000|2022-06-14 16:25:20|772.42|770.02|773.31|770.91|773.31|770.91|772.42|770.02|0
1655223930000|2022-06-14 16:25:30|772.76|770.36|773.31|770.91|773.31|770.91|772.64|770.24|0
1655223940000|2022-06-14 16:25:40|773.87|771.47|773.53|771.13|773.87|771.47|773.53|771.13|0
1655223950000|2022-06-14 16:25:50|774.1|771.7|774.2|771.8|774.2|771.8|773.98|771.58|0
1655223960000|2022-06-14 16:26:00|774.1|771.7|773.98|771.58|774.65|772.25|773.98|771.58|0
1655223970000|2022-06-14 16:26:10|773.31|770.91|773.09|770.69|773.31|770.91|773.09|770.69|0
1655223980000|2022-06-14 16:26:20|773.31|770.91|774.2|771.8|774.65|772.25|773.31|770.91|0
1655223990000|2022-06-14 16:26:30|774.43|772.03|774.43|772.03|775.1|772.7|774.43|772.03|0
1655224000000|2022-06-14 16:26:40|774.32|771.92|773.76|771.36|774.32|771.92|773.53|771.13|0
1655224010000|2022-06-14 16:26:50|773.53|771.13|773.53|771.13|774.2|771.8|773.53|771.13|0
1655224020000|2022-06-14 16:27:00|773.98|771.58|773.98|771.58|773.98|771.58|773.53|771.13|0
1655224030000|2022-06-14 16:27:10|773.53|771.13|773.53|771.13|773.98|771.58|773.53|771.13|0
1655224040000|2022-06-14 16:27:20|773.76|771.36|773.53|771.13|773.76|771.36|773.53|771.13|0
1655224050000|2022-06-14 16:27:30|773.98|771.58|773.09|770.69|773.98|771.58|773.09|770.69|0
1655224060000|2022-06-14 16:27:40|773.31|770.91|773.98|771.58|773.98|771.58|773.31|770.91|0
1655224070000|2022-06-14 16:27:50|774.65|772.25|773.98|771.58|774.65|772.25|773.53|771.13|0
1655224080000|2022-06-14 16:28:00|772.64|770.24|774.2|771.8|774.32|771.92|772.64|770.24|0
1655224090000|2022-06-14 16:28:10|773.31|770.91|773.53|771.13|773.53|771.13|773.09|770.69|0
1655224100000|2022-06-14 16:28:20|773.76|771.36|774.43|772.03|774.43|772.03|773.76|771.36|0
1655224110000|2022-06-14 16:28:30|774.2|771.8|774.2|771.8|774.2|771.8|773.98|771.58|0
1655224120000|2022-06-14 16:28:40|774.43|772.03|774.65|772.25|774.87|772.47|774.43|772.03|0
1655224130000|2022-06-14 16:28:50|774.87|772.47|774.87|772.47|774.87|772.47|774.87|772.47|0
1655224140000|2022-06-14 16:29:00|774.43|772.03|774.65|772.25|774.65|772.25|773.76|771.36|0
1655224150000|2022-06-14 16:29:10|774.87|772.47|775.1|772.7|775.1|772.7|774.65|772.25|0
1655224160000|2022-06-14 16:29:20|774.87|772.47|774.65|772.25|774.87|772.47|774.65|772.25|0
1655224170000|2022-06-14 16:29:30|774.43|772.03|773.76|771.36|774.43|772.03|773.76|771.36|0
1655224180000|2022-06-14 16:29:40|774.2|771.8|773.98|771.58|774.2|771.8|773.98|771.58|0
1655224190000|2022-06-14 16:29:50|773.76|771.36|774.2|771.8|774.2|771.8|773.76|771.36|0
1655224200000|2022-06-14 16:30:00|773.98|771.58|773.09|770.69|773.98|771.58|773.09|770.69|0
1655224210000|2022-06-14 16:30:10|774.65|772.25|773.98|771.58|774.65|772.25|773.98|771.58|0
1655224220000|2022-06-14 16:30:20|774.2|771.8|774.2|771.8|774.2|771.8|773.98|771.58|0
1655224230000|2022-06-14 16:30:30|773.98|771.58|774.43|772.03|774.43|772.03|773.53|771.13|0
1655224240000|2022-06-14 16:30:40|774.65|772.25|774.43|772.03|774.65|772.25|774.43|772.03|0
1655224250000|2022-06-14 16:30:50|773.98|771.58|772.98|770.58|773.98|771.58|772.98|770.58|0
1655224260000|2022-06-14 16:31:00|773.31|770.91|772.42|770.02|773.31|770.91|772.42|770.02|0
1655224270000|2022-06-14 16:31:10|772.19|769.79|775.1|772.7|775.1|772.7|772.19|769.79|0
1655224280000|2022-06-14 16:31:20|775.54|773.14|774.43|772.03|775.54|773.14|774.43|772.03|0
1655224290000|2022-06-14 16:31:30|775.32|772.92|774.87|772.47|775.32|772.92|774.65|772.25|0
1655224300000|2022-06-14 16:31:40|774.77|772.37|773.98|771.58|774.87|772.47|773.98|771.58|0
1655224310000|2022-06-14 16:31:50|774.43|772.03|774.65|772.25|774.65|772.25|773.98|771.58|0
1655224320000|2022-06-14 16:32:00|775.77|773.37|775.1|772.7|775.77|773.37|775.1|772.7|0
1655224330000|2022-06-14 16:32:10|775.54|773.14|775.99|773.59|775.99|773.59|775.54|773.14|0
1655224340000|2022-06-14 16:32:20|776.66|774.26|777.78|775.38|777.78|775.38|776.66|774.26|0
1655224350000|2022-06-14 16:32:30|778|775.6|778.45|776.05|778.45|776.05|778|775.6|0
1655224360000|2022-06-14 16:32:40|778.67|776.27|778.23|775.83|778.67|776.27|778.23|775.83|0
1655224370000|2022-06-14 16:32:50|777.11|774.71|777.33|774.93|777.33|774.93|777.11|774.71|0
1655224380000|2022-06-14 16:33:00|776.21|773.81|774.87|772.47|776.21|773.81|774.87|772.47|0
1655224390000|2022-06-14 16:33:10|774.65|772.25|774.65|772.25|774.87|772.47|774.65|772.25|0
1655224400000|2022-06-14 16:33:20|774.43|772.03|775.32|772.92|775.32|772.92|773.98|771.58|0
1655224410000|2022-06-14 16:33:30|775.66|773.26|774.2|771.8|775.66|773.26|774.2|771.8|0
1655224420000|2022-06-14 16:33:40|774.43|772.03|774.43|772.03|774.65|772.25|774.43|772.03|0
1655224430000|2022-06-14 16:33:50|774.65|772.25|774.43|772.03|774.65|772.25|774.2|771.8|0
1655224440000|2022-06-14 16:34:00|775.1|772.7|774.2|771.8|775.1|772.7|774.2|771.8|0
1655224450000|2022-06-14 16:34:10|773.76|771.36|774.65|772.25|774.65|772.25|773.76|771.36|0
1655224460000|2022-06-14 16:34:20|775.54|773.14|775.54|773.14|775.54|773.14|775.21|772.81|0
1655224470000|2022-06-14 16:34:30|775.77|773.37|774.87|772.47|775.77|773.37|774.87|772.47|0
1655224480000|2022-06-14 16:34:40|775.32|772.92|775.32|772.92|775.32|772.92|775.32|772.92|0
1655224490000|2022-06-14 16:34:50|775.1|772.7|776.21|773.81|776.21|773.81|774.43|772.03|0
1655224500000|2022-06-14 16:35:00|776.44|774.04|777.11|774.71|777.11|774.71|776.44|774.04|0
1655224510000|2022-06-14 16:35:10|776.88|774.48|777.78|775.38|777.78|775.38|776.88|774.48|0
1655224520000|2022-06-14 16:35:20|777.55|775.15|776.21|773.81|777.55|775.15|776.21|773.81|0
1655224530000|2022-06-14 16:35:30|775.99|773.59|776.44|774.04|776.44|774.04|775.99|773.59|0
1655224540000|2022-06-14 16:35:40|776.66|774.26|778.67|776.27|778.67|776.27|776.66|774.26|0
1655224550000|2022-06-14 16:35:50|779.12|776.72|779.57|777.17|779.57|777.17|779.12|776.72|0
1655224560000|2022-06-14 16:36:00|779.34|776.94|779.79|777.39|779.79|777.39|779.34|776.94|0
1655224570000|2022-06-14 16:36:10|779.12|776.72|779.12|776.72|779.57|777.17|779.12|776.72|0
1655224580000|2022-06-14 16:36:20|779.34|776.94|778.45|776.05|779.57|777.17|778.45|776.05|0
1655224590000|2022-06-14 16:36:30|777.78|775.38|777.55|775.15|777.78|775.38|777.11|774.71|0
1655224600000|2022-06-14 16:36:40|777.78|775.38|777.55|775.15|777.78|775.38|777.33|774.93|0
1655224610000|2022-06-14 16:36:50|776.44|774.04|775.77|773.37|776.44|774.04|775.77|773.37|0
1655224620000|2022-06-14 16:37:00|775.99|773.59|775.54|773.14|775.99|773.59|775.54|773.14|0
1655224630000|2022-06-14 16:37:10|775.99|773.59|775.77|773.37|776.44|774.04|775.77|773.37|0
1655224640000|2022-06-14 16:37:20|776.21|773.81|776.66|774.26|776.88|774.48|776.21|773.81|0
1655224650000|2022-06-14 16:37:30|776.44|774.04|776.44|774.04|776.44|774.04|775.99|773.59|0
1655224660000|2022-06-14 16:37:40|776.21|773.81|775.77|773.37|776.21|773.81|775.54|773.14|0
1655224670000|2022-06-14 16:37:50|776.21|773.81|777.78|775.38|777.78|775.38|776.21|773.81|0
1655224680000|2022-06-14 16:38:00|778.45|776.05|779.34|776.94|779.34|776.94|778.45|776.05|0
1655224690000|2022-06-14 16:38:10|779.57|777.17|781.36|778.96|781.36|778.96|779.57|777.17|0
1655224700000|2022-06-14 16:38:20|781.58|779.18|780.69|778.29|781.58|779.18|780.46|778.06|0
1655224710000|2022-06-14 16:38:30|780.24|777.84|779.34|776.94|780.24|777.84|779.34|776.94|0
1655224720000|2022-06-14 16:38:40|778.9|776.5|779.57|777.17|780.24|777.84|778.9|776.5|0
1655224730000|2022-06-14 16:38:50|779.12|776.72|780.01|777.61|780.01|777.61|778.9|776.5|0
1655224740000|2022-06-14 16:39:00|779.57|777.17|780.01|777.61|780.01|777.61|779.34|776.94|0
1655224750000|2022-06-14 16:39:10|780.24|777.84|780.01|777.61|780.24|777.84|779.34|776.94|0
1655224760000|2022-06-14 16:39:20|779.57|777.17|779.12|776.72|779.57|777.17|779.12|776.72|0
1655224770000|2022-06-14 16:39:30|778.9|776.5|778.9|776.5|779.12|776.72|778.9|776.5|0
1655224780000|2022-06-14 16:39:40|779.12|776.72|779.57|777.17|779.57|777.17|778.9|776.5|0
1655224790000|2022-06-14 16:39:50|779.34|776.94|779.57|777.17|779.57|777.17|779.34|776.94|0
1655224800000|2022-06-14 16:40:00|779.68|777.28|780.69|778.29|780.69|778.29|779.57|777.17|0
1655224810000|2022-06-14 16:40:10|780.24|777.84|781.36|778.96|781.36|778.96|780.24|777.84|0
1655224820000|2022-06-14 16:40:20|780.69|778.29|780.91|778.51|780.91|778.51|780.69|778.29|0
1655224830000|2022-06-14 16:40:30|780.46|778.06|780.46|778.06|780.69|778.29|780.46|778.06|0
1655224840000|2022-06-14 16:40:40|780.24|777.84|778.67|776.27|780.24|777.84|778.67|776.27|0
1655224850000|2022-06-14 16:40:50|778.22|775.82|778.22|775.82|778.22|775.82|778.22|775.82|0
1655224860000|2022-06-14 16:41:00|777.78|775.38|777.33|774.93|778.22|775.82|777.33|774.93|0
1655224870000|2022-06-14 16:41:10|777.55|775.15|776.88|774.48|777.55|775.15|776.88|774.48|0
1655224880000|2022-06-14 16:41:20|777.11|774.71|776.44|774.04|777.11|774.71|776.44|774.04|0
1655224890000|2022-06-14 16:41:30|776.66|774.26|776.66|774.26|776.66|774.26|776.44|774.04|0
1655224900000|2022-06-14 16:41:40|776.44|774.04|777.78|775.38|777.78|775.38|776.44|774.04|0
1655224910000|2022-06-14 16:41:50|778|775.6|778.74|776.34|778.74|776.34|778|775.6|0
1655224920000|2022-06-14 16:42:00|779.19|776.79|779.64|777.24|779.86|777.46|779.19|776.79|0
1655224930000|2022-06-14 16:42:10|778.74|776.34|778.41|776.01|779.08|776.68|778.41|776.01|0
1655224940000|2022-06-14 16:42:20|778.3|775.9|777.63|775.23|778.3|775.9|777.63|775.23|0
1655224950000|2022-06-14 16:42:30|777.4|775|777.22|774.82|777.44|775.04|777.22|774.82|0
1655224960000|2022-06-14 16:42:40|777.44|775.04|777.44|775.04|777.44|775.04|777.44|775.04|0
1655224970000|2022-06-14 16:42:50|777.89|775.49|777.44|775.04|777.89|775.49|777|774.6|0
1655224980000|2022-06-14 16:43:00|776.55|774.15|777|774.6|777|774.6|776.55|774.15|0
1655224990000|2022-06-14 16:43:10|777.44|775.04|777|774.6|777.89|775.49|777|774.6|0
1655225000000|2022-06-14 16:43:20|776.77|774.37|777.44|775.04|777.44|775.04|776.55|774.15|0
1655225010000|2022-06-14 16:43:30|777.89|775.49|778.56|776.16|778.56|776.16|777.89|775.49|0
1655225020000|2022-06-14 16:43:40|778.34|775.94|778.56|776.16|778.56|776.16|778.34|775.94|0
1655225030000|2022-06-14 16:43:50|778.11|775.71|777.49|775.09|778.16|775.76|777.49|775.09|0
1655225040000|2022-06-14 16:44:00|777.26|774.86|777.71|775.31|777.93|775.53|777.26|774.86|0
1655225050000|2022-06-14 16:44:10|777.26|774.86|777.76|775.36|777.99|775.59|777.26|774.86|0
1655225060000|2022-06-14 16:44:20|777.54|775.14|778.21|775.81|778.21|775.81|777.54|775.14|0
1655225070000|2022-06-14 16:44:30|777.99|775.59|777.99|775.59|777.99|775.59|777.76|775.36|0
1655225080000|2022-06-14 16:44:40|778.43|776.03|778.65|776.25|778.65|776.25|778.43|776.03|0
1655225090000|2022-06-14 16:44:50|779.1|776.7|779.1|776.7|779.32|776.92|779.1|776.7|0
1655225100000|2022-06-14 16:45:00|779.99|777.59|777.98|775.58|779.99|777.59|777.98|775.58|0
1655225110000|2022-06-14 16:45:10|778.65|776.25|780.66|778.26|780.66|778.26|778.65|776.25|0
1655225120000|2022-06-14 16:45:20|780.21|777.81|780.44|778.04|780.44|778.04|780.21|777.81|0
1655225130000|2022-06-14 16:45:30|779.77|777.37|779.77|777.37|779.77|777.37|779.32|776.92|0
1655225140000|2022-06-14 16:45:40|779.99|777.59|779.32|776.92|779.99|777.59|779.32|776.92|0
1655225150000|2022-06-14 16:45:50|780.21|777.81|780.77|778.37|780.77|778.37|780.21|777.81|0
1655225160000|2022-06-14 16:46:00|780.66|778.26|780.44|778.04|780.88|778.48|780.44|778.04|0
1655225170000|2022-06-14 16:46:10|779.77|777.37|779.99|777.59|779.99|777.59|779.54|777.14|0
1655225180000|2022-06-14 16:46:20|779.77|777.37|780.88|778.48|780.88|778.48|779.77|777.37|0
1655225190000|2022-06-14 16:46:30|781.1|778.7|780.44|778.04|781.1|778.7|780.21|777.81|0
1655225200000|2022-06-14 16:46:40|780.21|777.81|779.32|776.92|780.21|777.81|779.32|776.92|0
1655225210000|2022-06-14 16:46:50|779.54|777.14|779.77|777.37|779.77|777.37|779.1|776.7|0
1655225220000|2022-06-14 16:47:00|778.88|776.48|778.88|776.48|779.1|776.7|778.88|776.48|0
1655225230000|2022-06-14 16:47:10|778.21|775.81|778.65|776.25|778.65|776.25|778.21|775.81|0
1655225240000|2022-06-14 16:47:20|778.21|775.81|778.55|776.15|778.88|776.48|778.21|775.81|0
1655225250000|2022-06-14 16:47:30|779.32|776.92|778.65|776.25|779.32|776.92|778.65|776.25|0
1655225260000|2022-06-14 16:47:40|777.98|775.58|777.88|775.48|777.98|775.58|777.76|775.36|0
1655225270000|2022-06-14 16:47:50|777.98|775.58|778.21|775.81|778.21|775.81|777.54|775.14|0
1655225280000|2022-06-14 16:48:00|778.43|776.03|778.65|776.25|778.65|776.25|777.76|775.36|0
1655225290000|2022-06-14 16:48:10|779.1|776.7|778.21|775.81|779.1|776.7|778.21|775.81|0
1655225300000|2022-06-14 16:48:20|777.98|775.58|777.76|775.36|777.98|775.58|777.76|775.36|0
1655225310000|2022-06-14 16:48:30|779.1|776.7|778.65|776.25|779.1|776.7|778.21|775.81|0
1655225320000|2022-06-14 16:48:40|778.21|775.81|777.32|774.92|778.21|775.81|777.32|774.92|0
1655225330000|2022-06-14 16:48:50|777.54|775.14|777.98|775.58|778.21|775.81|777.54|775.14|0
1655225340000|2022-06-14 16:49:00|777.54|775.14|777.09|774.69|777.54|775.14|777.09|774.69|0
1655225350000|2022-06-14 16:49:10|776.87|774.47|777.09|774.69|777.32|774.92|776.87|774.47|0
1655225360000|2022-06-14 16:49:20|776.87|774.47|777.09|774.69|777.09|774.69|776.87|774.47|0
1655225370000|2022-06-14 16:49:30|776.87|774.47|777.32|774.92|777.32|774.92|776.87|774.47|0
1655225380000|2022-06-14 16:49:40|777.09|774.69|776.87|774.47|777.76|775.36|776.87|774.47|0
1655225390000|2022-06-14 16:49:50|777.32|774.92|777.09|774.69|777.54|775.14|777.09|774.69|0
1655225400000|2022-06-14 16:50:00|777.54|775.14|776.87|774.47|777.76|775.36|776.87|774.47|0
1655225410000|2022-06-14 16:50:10|776.65|774.25|778.21|775.81|778.21|775.81|776.65|774.25|0
1655225420000|2022-06-14 16:50:20|779.54|777.14|779.32|776.92|780.66|778.26|779.32|776.92|0
1655225430000|2022-06-14 16:50:30|779.99|777.59|778.87|776.47|779.99|777.59|778.87|776.47|0
1655225440000|2022-06-14 16:50:40|779.1|776.7|778.43|776.03|779.1|776.7|778.43|776.03|0
1655225450000|2022-06-14 16:50:50|778.21|775.81|778.87|776.47|778.87|776.47|778.21|775.81|0
1655225460000|2022-06-14 16:51:00|779.44|777.04|780.21|777.81|780.21|777.81|779.44|777.04|0
1655225470000|2022-06-14 16:51:10|779.77|777.37|779.99|777.59|780.66|778.26|779.77|777.37|0
1655225480000|2022-06-14 16:51:20|779.54|777.14|779.1|776.7|779.77|777.37|779.1|776.7|0
1655225490000|2022-06-14 16:51:30|779.77|777.37|779.32|776.92|779.88|777.48|779.32|776.92|0
1655225500000|2022-06-14 16:51:40|779.77|777.37|778.43|776.03|779.77|777.37|778.43|776.03|0
1655225510000|2022-06-14 16:51:50|778.32|775.92|777.76|775.36|778.32|775.92|777.76|775.36|0
1655225520000|2022-06-14 16:52:00|777.98|775.58|777.76|775.36|777.98|775.58|777.76|775.36|0
1655225530000|2022-06-14 16:52:10|777.09|774.69|777.76|775.36|777.76|775.36|776.43|774.03|0
1655225540000|2022-06-14 16:52:20|778.21|775.81|777.32|774.92|778.21|775.81|777.32|774.92|0
1655225550000|2022-06-14 16:52:30|777.54|775.14|777.09|774.69|777.54|775.14|776.65|774.25|0
1655225560000|2022-06-14 16:52:40|776.87|774.47|777.54|775.14|777.76|775.36|776.87|774.47|0
1655225570000|2022-06-14 16:52:50|778.21|775.81|777.54|775.14|778.21|775.81|777.54|775.14|0
1655225580000|2022-06-14 16:53:00|777.76|775.36|778.21|775.81|778.43|776.03|777.76|775.36|0
1655225590000|2022-06-14 16:53:10|778.65|776.25|778.21|775.81|778.65|776.25|777.98|775.58|0
1655225600000|2022-06-14 16:53:20|777.98|775.58|777.76|775.36|777.98|775.58|777.32|774.92|0
1655225610000|2022-06-14 16:53:30|777.54|775.14|777.54|775.14|777.54|775.14|777.54|775.14|0
1655225620000|2022-06-14 16:53:40|777.32|774.92|776.87|774.47|777.32|774.92|776.87|774.47|0
1655225630000|2022-06-14 16:53:50|776.65|774.25|775.98|773.58|776.65|774.25|775.76|773.36|0
1655225640000|2022-06-14 16:54:00|775.76|773.36|776.2|773.8|776.2|773.8|775.76|773.36|0
1655225650000|2022-06-14 16:54:10|775.54|773.14|776.2|773.8|776.2|773.8|775.54|773.14|0
1655225660000|2022-06-14 16:54:20|776.65|774.25|775.43|773.03|776.65|774.25|775.43|773.03|0
1655225670000|2022-06-14 16:54:30|775.54|773.14|775.76|773.36|776.2|773.8|775.54|773.14|0
1655225680000|2022-06-14 16:54:40|775.54|773.14|775.09|772.69|775.54|773.14|775.09|772.69|0
1655225690000|2022-06-14 16:54:50|775.31|772.91|777.09|774.69|777.09|774.69|775.31|772.91|0
1655225700000|2022-06-14 16:55:00|775.76|773.36|775.09|772.69|775.76|773.36|775.09|772.69|0
1655225710000|2022-06-14 16:55:10|775.31|772.91|775.53|773.13|775.53|773.13|775.09|772.69|0
1655225720000|2022-06-14 16:55:20|775.98|773.58|774.42|772.02|776.2|773.8|774.42|772.02|0
1655225730000|2022-06-14 16:55:30|773.98|771.58|775.31|772.91|775.31|772.91|773.98|771.58|0
1655225740000|2022-06-14 16:55:40|775.09|772.69|774.2|771.8|775.31|772.91|774.2|771.8|0
1655225750000|2022-06-14 16:55:50|773.76|771.36|773.09|770.69|773.76|771.36|773.09|770.69|0
1655225760000|2022-06-14 16:56:00|773.76|771.36|772.64|770.24|773.76|771.36|772.64|770.24|0
1655225770000|2022-06-14 16:56:10|773.98|771.58|772.87|770.47|773.98|771.58|772.87|770.47|0
1655225780000|2022-06-14 16:56:20|772.64|770.24|771.98|769.58|772.64|770.24|771.98|769.58|0
1655225790000|2022-06-14 16:56:30|771.76|769.36|772.2|769.8|772.42|770.02|771.76|769.36|0
1655225800000|2022-06-14 16:56:40|771.98|769.58|772.32|769.92|772.32|769.92|771.53|769.13|0
1655225810000|2022-06-14 16:56:50|772.2|769.8|772.42|770.02|772.42|770.02|771.98|769.58|0
1655225820000|2022-06-14 16:57:00|771.76|769.36|771.76|769.36|771.76|769.36|771.31|768.91|0
1655225830000|2022-06-14 16:57:10|771.98|769.58|771.53|769.13|771.98|769.58|771.53|769.13|0
1655225840000|2022-06-14 16:57:20|771.31|768.91|771.76|769.36|771.76|769.36|771.09|768.69|0
1655225850000|2022-06-14 16:57:30|772.42|770.02|773.09|770.69|773.09|770.69|772.42|770.02|0
1655225860000|2022-06-14 16:57:40|773.31|770.91|773.53|771.13|773.53|771.13|773.09|770.69|0
1655225870000|2022-06-14 16:57:50|773.09|770.69|773.76|771.36|773.76|771.36|773.09|770.69|0
1655225880000|2022-06-14 16:58:00|773.53|771.13|773.31|770.91|773.53|771.13|773.31|770.91|0
1655225890000|2022-06-14 16:58:10|773.76|771.36|773.2|770.8|773.76|771.36|773.2|770.8|0
1655225900000|2022-06-14 16:58:20|773.76|771.36|773.76|771.36|774.2|771.8|773.53|771.13|0
1655225910000|2022-06-14 16:58:30|774.2|771.8|773.98|771.58|774.2|771.8|773.98|771.58|0
1655225920000|2022-06-14 16:58:40|773.76|771.36|773.31|770.91|773.76|771.36|773.31|770.91|0
1655225930000|2022-06-14 16:58:50|773.09|770.69|772.42|770.02|773.09|770.69|772.42|770.02|0
1655225940000|2022-06-14 16:59:00|771.98|769.58|772.54|770.14|772.54|770.14|771.53|769.13|0
1655225950000|2022-06-14 16:59:10|772.64|770.24|771.76|769.36|772.64|770.24|771.53|769.13|0
1655225960000|2022-06-14 16:59:20|771.98|769.58|772.42|770.02|772.42|770.02|771.98|769.58|0
1655225970000|2022-06-14 16:59:30|772.2|769.8|771.76|769.36|772.32|769.92|771.76|769.36|0
1655225980000|2022-06-14 16:59:40|771.53|769.13|771.76|769.36|771.76|769.36|771.53|769.13|0
1655225990000|2022-06-14 16:59:50|771.53|769.13|771.09|768.69|771.76|769.36|770.87|768.47|0
1655226000000|2022-06-14 17:00:00|771.53|769.13|769.98|767.58|771.53|769.13|769.98|767.58|0
1655226010000|2022-06-14 17:00:10|770.2|767.8|771.09|768.69|771.09|768.69|769.76|767.36|0
1655226020000|2022-06-14 17:00:20|770.87|768.47|770.87|768.47|771.09|768.69|770.87|768.47|0
1655226030000|2022-06-14 17:00:30|769.98|767.58|770.2|767.8|770.2|767.8|769.76|767.36|0
1655226040000|2022-06-14 17:00:40|769.76|767.36|769.54|767.14|769.76|767.36|769.54|767.14|0
1655226050000|2022-06-14 17:00:50|769.09|766.69|768.87|766.47|769.09|766.69|768.87|766.47|0
1655226060000|2022-06-14 17:01:00|768.65|766.25|769.09|766.69|769.09|766.69|768.43|766.03|0
1655226070000|2022-06-14 17:01:10|769.31|766.91|768.21|765.81|769.31|766.91|767.98|765.58|0
1655226080000|2022-06-14 17:01:20|768.43|766.03|769.76|767.36|769.76|767.36|768.43|766.03|0
1655226090000|2022-06-14 17:01:30|769.87|767.47|770.2|767.8|770.2|767.8|769.87|767.47|0
1655226100000|2022-06-14 17:01:40|769.98|767.58|770.42|768.02|770.65|768.25|769.98|767.58|0
1655226110000|2022-06-14 17:01:50|770.65|768.25|770.65|768.25|770.87|768.47|770.65|768.25|0
1655226120000|2022-06-14 17:02:00|770.87|768.47|770.87|768.47|770.87|768.47|770.87|768.47|0
1655226130000|2022-06-14 17:02:10|771.09|768.69|771.98|769.58|771.98|769.58|771.09|768.69|0
1655226140000|2022-06-14 17:02:20|772.64|770.24|772.87|770.47|773.09|770.69|772.64|770.24|0
1655226150000|2022-06-14 17:02:30|773.31|770.91|773.53|771.13|773.53|771.13|773.31|770.91|0
1655226160000|2022-06-14 17:02:40|773.75|771.35|773.75|771.35|773.75|771.35|773.75|771.35|0
1655226180000|2022-06-14 17:03:00|773.31|770.91|773.98|771.58|774.2|771.8|773.31|770.91|0
1655226190000|2022-06-14 17:03:10|773.53|771.13|773.75|771.35|773.98|771.58|773.53|771.13|0
1655226200000|2022-06-14 17:03:20|773.98|771.58|773.98|771.58|774.2|771.8|773.75|771.35|0
1655226210000|2022-06-14 17:03:30|774.2|771.8|774.54|772.14|774.54|772.14|773.98|771.58|0
1655226220000|2022-06-14 17:03:40|774.64|772.24|775.31|772.91|775.31|772.91|774.64|772.24|0
1655226230000|2022-06-14 17:03:50|775.09|772.69|774.64|772.24|775.09|772.69|774.64|772.24|0
1655226240000|2022-06-14 17:04:00|774.87|772.47|773.75|771.35|774.87|772.47|773.75|771.35|0
1655226250000|2022-06-14 17:04:10|773.31|770.91|773.75|771.35|773.98|771.58|773.31|770.91|0
1655226260000|2022-06-14 17:04:20|773.53|771.13|773.98|771.58|773.98|771.58|773.09|770.69|0
1655226270000|2022-06-14 17:04:30|773.53|771.13|773.31|770.91|773.98|771.58|773.31|770.91|0
1655226280000|2022-06-14 17:04:40|773.53|771.13|773.09|770.69|773.53|771.13|773.09|770.69|0
1655226290000|2022-06-14 17:04:50|772.64|770.24|771.53|769.13|772.64|770.24|771.53|769.13|0
1655226300000|2022-06-14 17:05:00|771.75|769.35|771.75|769.35|772.2|769.8|771.75|769.35|0
1655226310000|2022-06-14 17:05:10|772.2|769.8|772.42|770.02|772.76|770.36|772.2|769.8|0
1655226320000|2022-06-14 17:05:20|771.75|769.35|771.31|768.91|771.75|769.35|771.09|768.69|0
1655226330000|2022-06-14 17:05:30|772.2|769.8|771.98|769.58|772.64|770.24|771.98|769.58|0
1655226340000|2022-06-14 17:05:40|772.42|770.02|772.64|770.24|772.87|770.47|772.2|769.8|0
1655226350000|2022-06-14 17:05:50|772.87|770.47|772.42|770.02|772.87|770.47|772.42|770.02|0
1655226360000|2022-06-14 17:06:00|772.64|770.24|773.31|770.91|773.31|770.91|771.75|769.35|0
1655226370000|2022-06-14 17:06:10|772.87|770.47|772.2|769.8|773.09|770.69|772.2|769.8|0
1655226380000|2022-06-14 17:06:20|772.64|770.24|772.87|770.47|772.87|770.47|772.64|770.24|0
1655226390000|2022-06-14 17:06:30|772.2|769.8|772.64|770.24|772.64|770.24|771.98|769.58|0
1655226400000|2022-06-14 17:06:40|771.09|768.69|771.53|769.13|771.53|769.13|771.09|768.69|0
1655226410000|2022-06-14 17:06:50|771.31|768.91|769.09|766.69|771.53|769.13|769.09|766.69|0
1655226420000|2022-06-14 17:07:00|768.65|766.25|768.65|766.25|768.65|766.25|768.2|765.8|0
1655226430000|2022-06-14 17:07:10|769.09|766.69|768.43|766.03|769.09|766.69|768.43|766.03|0
1655226440000|2022-06-14 17:07:20|768.65|766.25|769.09|766.69|769.09|766.69|768.65|766.25|0
1655226450000|2022-06-14 17:07:30|769.21|766.81|768.43|766.03|769.21|766.81|768.43|766.03|0
1655226460000|2022-06-14 17:07:40|768.2|765.8|767.1|764.7|768.2|765.8|767.1|764.7|0
1655226470000|2022-06-14 17:07:50|767.21|764.81|766.65|764.25|767.21|764.81|766.65|764.25|0
1655226480000|2022-06-14 17:08:00|766.87|764.47|765.55|763.15|766.87|764.47|765.55|763.15|0
1655226490000|2022-06-14 17:08:10|765.32|762.92|765.99|763.59|765.99|763.59|765.32|762.92|0
1655226500000|2022-06-14 17:08:20|765.77|763.37|765.32|762.92|765.77|763.37|765.32|762.92|0
1655226510000|2022-06-14 17:08:30|765.1|762.7|765.99|763.59|765.99|763.59|765.1|762.7|0
1655226520000|2022-06-14 17:08:40|766.21|763.81|765.99|763.59|766.21|763.81|765.77|763.37|0
1655226530000|2022-06-14 17:08:50|765.32|762.92|765.1|762.7|765.55|763.15|765.1|762.7|0
1655226540000|2022-06-14 17:09:00|765.55|763.15|763.77|761.37|765.55|763.15|763.77|761.37|0
1655226550000|2022-06-14 17:09:10|763.55|761.15|763.55|761.15|763.77|761.37|763.55|761.15|0
1655226560000|2022-06-14 17:09:20|763.77|761.37|764.44|762.04|764.66|762.26|763.77|761.37|0
1655226570000|2022-06-14 17:09:30|764.77|762.37|764.22|761.82|764.77|762.37|764.22|761.82|0
1655226580000|2022-06-14 17:09:40|763.55|761.15|763.77|761.37|763.77|761.37|763.55|761.15|0
1655226590000|2022-06-14 17:09:50|763.33|760.93|764.22|761.82|764.22|761.82|763.11|760.71|0
1655226600000|2022-06-14 17:10:00|763.77|761.37|763.33|760.93|764|761.6|763.33|760.93|0
1655226610000|2022-06-14 17:10:10|763.45|761.05|764.44|762.04|764.66|762.26|763.45|761.05|0
1655226620000|2022-06-14 17:10:20|764.22|761.82|763.77|761.37|764.22|761.82|763.77|761.37|0
1655226630000|2022-06-14 17:10:30|764.33|761.93|764.44|762.04|764.44|762.04|764|761.6|0
1655226640000|2022-06-14 17:10:40|763.77|761.37|763.77|761.37|764|761.6|763.33|760.93|0
1655226650000|2022-06-14 17:10:50|764|761.6|764|761.6|764|761.6|763.45|761.05|0
1655226660000|2022-06-14 17:11:00|763.55|761.15|764|761.6|764|761.6|763.33|760.93|0
1655226670000|2022-06-14 17:11:10|764.44|762.04|764.88|762.48|764.88|762.48|764.44|762.04|0
1655226680000|2022-06-14 17:11:20|764.44|762.04|764.33|761.93|764.44|762.04|764.33|761.93|0
1655226690000|2022-06-14 17:11:30|764.88|762.48|765.54|763.14|765.54|763.14|764.66|762.26|0
1655226700000|2022-06-14 17:11:40|765.32|762.92|765.54|763.14|765.77|763.37|765.32|762.92|0
1655226710000|2022-06-14 17:11:50|765.77|763.37|765.77|763.37|765.77|763.37|765.54|763.14|0
1655226720000|2022-06-14 17:12:00|766.21|763.81|765.99|763.59|766.21|763.81|765.99|763.59|0
1655226730000|2022-06-14 17:12:10|766.65|764.25|767.1|764.7|767.1|764.7|766.21|763.81|0
1655226740000|2022-06-14 17:12:20|766.87|764.47|766.65|764.25|767.32|764.92|766.65|764.25|0
1655226750000|2022-06-14 17:12:30|766.43|764.03|765.77|763.37|766.43|764.03|765.77|763.37|0
1655226760000|2022-06-14 17:12:40|765.1|762.7|764|761.6|765.1|762.7|764|761.6|0
1655226770000|2022-06-14 17:12:50|763.77|761.37|762.67|760.27|763.77|761.37|762.67|760.27|0
1655226780000|2022-06-14 17:13:00|762.45|760.05|762.45|760.05|763.11|760.71|762.45|760.05|0
1655226790000|2022-06-14 17:13:10|763.11|760.71|764.66|762.26|764.66|762.26|763.11|760.71|0
1655226800000|2022-06-14 17:13:20|764.22|761.82|763.77|761.37|764.22|761.82|763.55|761.15|0
1655226810000|2022-06-14 17:13:30|763.33|760.93|763.77|761.37|763.77|761.37|763.11|760.71|0
1655226820000|2022-06-14 17:13:40|764.44|762.04|764.44|762.04|764.44|762.04|764|761.6|0
1655226830000|2022-06-14 17:13:50|764.22|761.82|764.44|762.04|764.66|762.26|764.22|761.82|0
1655226840000|2022-06-14 17:14:00|764.66|762.26|766.21|763.81|766.21|763.81|764.66|762.26|0
1655226850000|2022-06-14 17:14:10|766.87|764.47|766.21|763.81|767.09|764.69|766.21|763.81|0
1655226860000|2022-06-14 17:14:20|766.43|764.03|766.65|764.25|766.87|764.47|766.43|764.03|0
1655226870000|2022-06-14 17:14:30|766.87|764.47|766.87|764.47|766.87|764.47|766.87|764.47|0
1655226880000|2022-06-14 17:14:40|767.21|764.81|766.43|764.03|767.21|764.81|766.43|764.03|0
1655226890000|2022-06-14 17:14:50|765.99|763.59|765.99|763.59|766.21|763.81|765.99|763.59|0
1655226900000|2022-06-14 17:15:00|765.44|763.04|765.99|763.59|765.99|763.59|765.22|762.82|0
1655226910000|2022-06-14 17:15:10|765.77|763.37|764.44|762.04|765.77|763.37|764.44|762.04|0
1655226920000|2022-06-14 17:15:20|763.99|761.59|764.88|762.48|764.88|762.48|763.99|761.59|0
1655226930000|2022-06-14 17:15:30|764.66|762.26|764.22|761.82|764.66|762.26|763.77|761.37|0
1655226940000|2022-06-14 17:15:40|764.44|762.04|764.44|762.04|764.44|762.04|764.44|762.04|0
1655226950000|2022-06-14 17:15:50|764.22|761.82|763.55|761.15|764.22|761.82|763.33|760.93|0
1655226960000|2022-06-14 17:16:00|763.33|760.93|763.11|760.71|763.33|760.93|763.11|760.71|0
1655226970000|2022-06-14 17:16:10|763.33|760.93|762.23|759.83|763.33|760.93|762.23|759.83|0
1655226980000|2022-06-14 17:16:20|761.78|759.38|762.67|760.27|762.67|760.27|761.78|759.38|0
1655226990000|2022-06-14 17:16:30|762.23|759.83|761.56|759.16|762.23|759.83|761.56|759.16|0
1655227000000|2022-06-14 17:16:40|761.34|758.94|762.89|760.49|762.89|760.49|761.34|758.94|0
1655227010000|2022-06-14 17:16:50|762.67|760.27|761.12|758.72|762.67|760.27|761.12|758.72|0
1655227020000|2022-06-14 17:17:00|760.46|758.06|759.57|757.17|760.46|758.06|759.57|757.17|0
1655227030000|2022-06-14 17:17:10|759.13|756.73|756.04|753.64|759.13|756.73|756.04|753.64|0
1655227040000|2022-06-14 17:17:20|756.26|753.86|755.16|752.76|756.26|753.86|755.16|752.76|0
1655227050000|2022-06-14 17:17:30|754.94|752.54|755.16|752.76|755.38|752.98|754.72|752.32|0
1655227060000|2022-06-14 17:17:40|754.84|752.44|754.5|752.1|754.84|752.44|754.28|751.88|0
1655227070000|2022-06-14 17:17:50|754.28|751.88|754.28|751.88|754.28|751.88|754.06|751.66|0
1655227080000|2022-06-14 17:18:00|753.84|751.44|754.94|752.54|754.94|752.54|753.62|751.22|0
1655227090000|2022-06-14 17:18:10|755.38|752.98|755.82|753.42|755.82|753.42|755.38|752.98|0
1655227100000|2022-06-14 17:18:20|755.6|753.2|755.16|752.76|755.6|753.2|755.16|752.76|0
1655227110000|2022-06-14 17:18:30|755.6|753.2|754.94|752.54|755.6|753.2|754.94|752.54|0
1655227120000|2022-06-14 17:18:40|755.16|752.76|754.06|751.66|755.16|752.76|754.06|751.66|0
1655227130000|2022-06-14 17:18:50|753.84|751.44|755.38|752.98|755.38|752.98|753.84|751.44|0
1655227140000|2022-06-14 17:19:00|755.16|752.76|755.6|753.2|755.6|753.2|754.94|752.54|0
1655227150000|2022-06-14 17:19:10|755.38|752.98|755.82|753.42|755.82|753.42|755.38|752.98|0
1655227160000|2022-06-14 17:19:20|755.6|753.2|754.5|752.1|755.6|753.2|754.5|752.1|0
1655227170000|2022-06-14 17:19:30|754.28|751.88|753.84|751.44|754.28|751.88|753.84|751.44|0
1655227180000|2022-06-14 17:19:40|753.62|751.22|753.18|750.78|753.84|751.44|753.18|750.78|0
1655227190000|2022-06-14 17:19:50|753.84|751.44|754.94|752.54|754.94|752.54|753.84|751.44|0
1655227200000|2022-06-14 17:20:00|754.5|752.1|754.06|751.66|754.5|752.1|754.06|751.66|0
1655227210000|2022-06-14 17:20:10|754.28|751.88|754.72|752.32|754.94|752.54|754.28|751.88|0
1655227220000|2022-06-14 17:20:20|754.28|751.88|753.4|751|754.28|751.88|753.4|751|0
1655227230000|2022-06-14 17:20:30|753.18|750.78|753.62|751.22|753.62|751.22|753.18|750.78|0
1655227240000|2022-06-14 17:20:40|754.28|751.88|753.84|751.44|754.5|752.1|753.84|751.44|0
1655227250000|2022-06-14 17:20:50|754.28|751.88|754.72|752.32|754.94|752.54|754.28|751.88|0
1655227260000|2022-06-14 17:21:00|754.5|752.1|755.16|752.76|755.16|752.76|754.5|752.1|0
1655227270000|2022-06-14 17:21:10|755.06|752.66|754.5|752.1|755.06|752.66|754.5|752.1|0
1655227280000|2022-06-14 17:21:20|754.28|751.88|754.28|751.88|754.62|752.22|753.84|751.44|0
1655227290000|2022-06-14 17:21:30|754.72|752.32|754.06|751.66|754.72|752.32|753.84|751.44|0
1655227300000|2022-06-14 17:21:40|753.18|750.78|753.84|751.44|753.84|751.44|753.18|750.78|0
1655227310000|2022-06-14 17:21:50|752.96|750.56|754.06|751.66|754.06|751.66|752.96|750.56|0
1655227320000|2022-06-14 17:22:00|753.84|751.44|753.95|751.55|754.72|752.32|753.84|751.44|0
1655227330000|2022-06-14 17:22:10|753.84|751.44|754.28|751.88|754.28|751.88|753.84|751.44|0
1655227340000|2022-06-14 17:22:20|753.84|751.44|751.86|749.46|753.84|751.44|751.86|749.46|0
1655227350000|2022-06-14 17:22:30|751.64|749.24|751.86|749.46|751.86|749.46|751.64|749.24|0
1655227360000|2022-06-14 17:22:40|751.53|749.13|750.76|748.36|751.53|749.13|750.76|748.36|0
1655227370000|2022-06-14 17:22:50|750.98|748.58|750.76|748.36|750.98|748.58|750.54|748.14|0
1655227380000|2022-06-14 17:23:00|750.65|748.25|750.98|748.58|750.98|748.58|750.65|748.25|0
1655227390000|2022-06-14 17:23:10|751.2|748.8|750.54|748.14|751.2|748.8|750.54|748.14|0
1655227400000|2022-06-14 17:23:20|750.76|748.36|751.2|748.8|751.2|748.8|750.76|748.36|0
1655227410000|2022-06-14 17:23:30|751.42|749.02|750.1|747.7|751.42|749.02|750.1|747.7|0
1655227420000|2022-06-14 17:23:40|749.99|747.59|749.88|747.48|749.99|747.59|749.88|747.48|0
1655227430000|2022-06-14 17:23:50|750.76|748.36|751.86|749.46|751.86|749.46|750.54|748.14|0
1655227440000|2022-06-14 17:24:00|752.52|750.12|753.84|751.44|753.84|751.44|752.52|750.12|0
1655227450000|2022-06-14 17:24:10|754.17|751.77|754.72|752.32|754.94|752.54|754.17|751.77|0
1655227460000|2022-06-14 17:24:20|753.84|751.44|754.5|752.1|754.5|752.1|753.84|751.44|0
1655227470000|2022-06-14 17:24:30|754.28|751.88|754.5|752.1|754.72|752.32|754.28|751.88|0
1655227480000|2022-06-14 17:24:40|754.72|752.32|754.72|752.32|755.16|752.76|754.72|752.32|0
1655227490000|2022-06-14 17:24:50|755.16|752.76|755.38|752.98|755.38|752.98|755.16|752.76|0
1655227500000|2022-06-14 17:25:00|755.16|752.76|755.6|753.2|755.6|753.2|755.16|752.76|0
1655227510000|2022-06-14 17:25:10|756.26|753.86|756.7|754.3|756.7|754.3|756.04|753.64|0
1655227520000|2022-06-14 17:25:20|756.92|754.52|758.25|755.85|758.25|755.85|756.92|754.52|0
1655227530000|2022-06-14 17:25:30|758.47|756.07|758.47|756.07|758.47|756.07|756.92|754.52|0
1655227540000|2022-06-14 17:25:40|758.25|755.85|757.37|754.97|758.25|755.85|757.37|754.97|0
1655227550000|2022-06-14 17:25:50|757.59|755.19|757.14|754.74|757.59|755.19|757.14|754.74|0
1655227560000|2022-06-14 17:26:00|756.7|754.3|757.37|754.97|757.37|754.97|756.7|754.3|0
1655227570000|2022-06-14 17:26:10|757.81|755.41|757.14|754.74|757.81|755.41|757.14|754.74|0
1655227580000|2022-06-14 17:26:20|757.37|754.97|757.37|754.97|758.03|755.63|757.37|754.97|0
1655227590000|2022-06-14 17:26:30|758.47|756.07|760.01|757.61|760.01|757.61|758.47|756.07|0
1655227600000|2022-06-14 17:26:40|759.57|757.17|759.57|757.17|760.01|757.61|759.57|757.17|0
1655227610000|2022-06-14 17:26:50|759.25|756.85|760.23|757.83|760.23|757.83|759.25|756.85|0
1655227620000|2022-06-14 17:27:00|760.46|758.06|760.57|758.17|760.68|758.28|760.46|758.06|0
1655227630000|2022-06-14 17:27:10|759.35|756.95|759.35|756.95|759.57|757.17|759.35|756.95|0
1655227640000|2022-06-14 17:27:20|759.79|757.39|760.01|757.61|760.23|757.83|759.79|757.39|0
1655227650000|2022-06-14 17:27:30|760.35|757.95|760.01|757.61|760.35|757.95|760.01|757.61|0
1655227660000|2022-06-14 17:27:40|759.35|756.95|759.35|756.95|759.35|756.95|759.13|756.73|0
1655227670000|2022-06-14 17:27:50|759.57|757.17|759.13|756.73|759.57|757.17|759.13|756.73|0
1655227680000|2022-06-14 17:28:00|758.47|756.07|759.57|757.17|759.57|757.17|758.47|756.07|0
1655227690000|2022-06-14 17:28:10|760.01|757.61|759.79|757.39|760.23|757.83|759.79|757.39|0
1655227700000|2022-06-14 17:28:20|759.35|756.95|759.35|756.95|760.01|757.61|759.35|756.95|0
1655227710000|2022-06-14 17:28:30|758.69|756.29|758.69|756.29|758.69|756.29|758.25|755.85|0
1655227720000|2022-06-14 17:28:40|759.13|756.73|759.79|757.39|759.79|757.39|759.13|756.73|0
1655227730000|2022-06-14 17:28:50|760.13|757.73|760.45|758.05|760.45|758.05|760.13|757.73|0
1655227740000|2022-06-14 17:29:00|760.9|758.5|761.23|758.83|761.34|758.94|760.9|758.5|0
1655227750000|2022-06-14 17:29:10|761.78|759.38|761.34|758.94|762|759.6|761.34|758.94|0
1655227760000|2022-06-14 17:29:20|762.22|759.82|761.34|758.94|762.34|759.94|761.34|758.94|0
1655227770000|2022-06-14 17:29:30|762.22|759.82|762|759.6|762.44|760.04|762|759.6|0
1655227780000|2022-06-14 17:29:40|762.44|760.04|763.33|760.93|763.33|760.93|762.44|760.04|0
1655227790000|2022-06-14 17:29:50|763.55|761.15|763.55|761.15|763.55|761.15|763.33|760.93|0
1655227800000|2022-06-14 17:30:00|764.88|762.48|763.99|761.59|764.88|762.48|763.99|761.59|0
1655227810000|2022-06-14 17:30:10|763.77|761.37|763.77|761.37|763.77|761.37|762.89|760.49|0
1655227820000|2022-06-14 17:30:20|763.99|761.59|764.43|762.03|764.66|762.26|763.99|761.59|0
1655227830000|2022-06-14 17:30:30|764.66|762.26|764.66|762.26|764.66|762.26|764.43|762.03|0
1655227840000|2022-06-14 17:30:40|764.43|762.03|763.99|761.59|764.77|762.37|763.99|761.59|0
1655227850000|2022-06-14 17:30:50|764.43|762.03|764.66|762.26|765.1|762.7|764.43|762.03|0
1655227860000|2022-06-14 17:31:00|764.21|761.81|765.32|762.92|765.32|762.92|764.21|761.81|0
1655227870000|2022-06-14 17:31:10|765.76|763.36|765.21|762.81|765.98|763.58|765.21|762.81|0
1655227880000|2022-06-14 17:31:20|765.54|763.14|765.54|763.14|765.76|763.36|765.54|763.14|0
1655227890000|2022-06-14 17:31:30|765.76|763.36|765.54|763.14|765.88|763.48|765.54|763.14|0
1655227900000|2022-06-14 17:31:40|765.98|763.58|765.76|763.36|765.98|763.58|765.54|763.14|0
1655227910000|2022-06-14 17:31:50|766.21|763.81|765.54|763.14|766.21|763.81|765.54|763.14|0
1655227920000|2022-06-14 17:32:00|765.76|763.36|765.32|762.92|765.76|763.36|765.32|762.92|0
1655227930000|2022-06-14 17:32:10|765.1|762.7|763.99|761.59|765.1|762.7|763.99|761.59|0
1655227940000|2022-06-14 17:32:20|764.43|762.03|764.43|762.03|764.43|762.03|763.99|761.59|0
1655227950000|2022-06-14 17:32:30|765.1|762.7|763.77|761.37|765.1|762.7|763.77|761.37|0
1655227960000|2022-06-14 17:32:40|763.66|761.26|764.21|761.81|764.21|761.81|762.89|760.49|0
1655227970000|2022-06-14 17:32:50|764.43|762.03|763.55|761.15|764.43|762.03|763.55|761.15|0
1655227980000|2022-06-14 17:33:00|763.33|760.93|763.77|761.37|763.77|761.37|763.33|760.93|0
1655227990000|2022-06-14 17:33:10|764.43|762.03|765.32|762.92|765.32|762.92|764.43|762.03|0
1655228000000|2022-06-14 17:33:20|764.88|762.48|765.1|762.7|765.1|762.7|764.66|762.26|0
1655228010000|2022-06-14 17:33:30|765.32|762.92|765.98|763.58|765.98|763.58|765.32|762.92|0
1655228020000|2022-06-14 17:33:40|765.76|763.36|765.32|762.92|765.76|763.36|765.32|762.92|0
1655228030000|2022-06-14 17:33:50|765.76|763.36|766.87|764.47|766.87|764.47|765.76|763.36|0
1655228040000|2022-06-14 17:34:00|767.53|765.13|767.53|765.13|768.42|766.02|767.53|765.13|0
1655228050000|2022-06-14 17:34:10|767.31|764.91|768.42|766.02|768.64|766.24|767.31|764.91|0
1655228060000|2022-06-14 17:34:20|768.2|765.8|768.86|766.46|768.86|766.46|768.2|765.8|0
1655228070000|2022-06-14 17:34:30|768.64|766.24|769.31|766.91|769.31|766.91|768.64|766.24|0
1655228080000|2022-06-14 17:34:40|769.53|767.13|769.75|767.35|769.75|767.35|769.53|767.13|0
1655228090000|2022-06-14 17:34:50|769.97|767.57|769.31|766.91|769.97|767.57|769.31|766.91|0
1655228100000|2022-06-14 17:35:00|769.75|767.35|769.75|767.35|770.09|767.69|769.75|767.35|0
1655228110000|2022-06-14 17:35:10|769.31|766.91|768.42|766.02|769.31|766.91|768.42|766.02|0
1655228120000|2022-06-14 17:35:20|769.53|767.13|768.2|765.8|769.53|767.13|768.2|765.8|0
1655228130000|2022-06-14 17:35:30|768.64|766.24|769.97|767.57|769.97|767.57|768.64|766.24|0
1655228140000|2022-06-14 17:35:40|769.75|767.35|769.31|766.91|769.75|767.35|768.98|766.58|0
1655228150000|2022-06-14 17:35:50|769.75|767.35|769.53|767.13|770.42|768.02|769.53|767.13|0
1655228160000|2022-06-14 17:36:00|769.75|767.35|771.97|769.57|771.97|769.57|769.75|767.35|0
1655228170000|2022-06-14 17:36:10|771.75|769.35|771.75|769.35|771.75|769.35|771.53|769.13|0
1655228180000|2022-06-14 17:36:20|771.97|769.57|770.64|768.24|771.97|769.57|770.64|768.24|0
1655228190000|2022-06-14 17:36:30|770.42|768.02|769.97|767.57|770.42|768.02|769.75|767.35|0
1655228200000|2022-06-14 17:36:40|770.64|768.24|770.86|768.46|770.86|768.46|770.42|768.02|0
1655228210000|2022-06-14 17:36:50|770.64|768.24|771.53|769.13|771.53|769.13|770.42|768.02|0
1655228220000|2022-06-14 17:37:00|771.86|769.46|771.97|769.57|771.97|769.57|771.75|769.35|0
1655228230000|2022-06-14 17:37:10|772.19|769.79|772.19|769.79|772.42|770.02|771.97|769.57|0
1655228240000|2022-06-14 17:37:20|772.42|770.02|772.19|769.79|772.86|770.46|772.19|769.79|0
1655228250000|2022-06-14 17:37:30|772.64|770.24|772.42|770.02|772.64|770.24|772.42|770.02|0
1655228260000|2022-06-14 17:37:40|772.64|770.24|772.64|770.24|772.64|770.24|772.41|770.01|0
1655228270000|2022-06-14 17:37:50|772.86|770.46|773.53|771.13|773.53|771.13|772.86|770.46|0
1655228280000|2022-06-14 17:38:00|773.75|771.35|772.86|770.46|773.75|771.35|772.86|770.46|0
1655228290000|2022-06-14 17:38:10|772.19|769.79|772.19|769.79|772.19|769.79|771.97|769.57|0
1655228300000|2022-06-14 17:38:20|771.97|769.57|772.64|770.24|773.08|770.68|771.97|769.57|0
1655228310000|2022-06-14 17:38:30|773.08|770.68|772.64|770.24|773.3|770.9|772.64|770.24|0
1655228320000|2022-06-14 17:38:40|772.41|770.01|772.09|769.69|772.41|770.01|771.97|769.57|0
1655228330000|2022-06-14 17:38:50|772.41|770.01|772.97|770.57|772.97|770.57|771.97|769.57|0
1655228340000|2022-06-14 17:39:00|773.08|770.68|772.86|770.46|773.08|770.68|772.64|770.24|0
1655228350000|2022-06-14 17:39:10|773.97|771.57|773.3|770.9|773.97|771.57|773.3|770.9|0
1655228360000|2022-06-14 17:39:20|773.42|771.02|774.19|771.79|774.19|771.79|773.42|771.02|0
1655228370000|2022-06-14 17:39:30|773.53|771.13|773.3|770.9|773.53|771.13|772.86|770.46|0
1655228380000|2022-06-14 17:39:40|773.53|771.13|774.64|772.24|774.64|772.24|773.53|771.13|0
1655228390000|2022-06-14 17:39:50|774.86|772.46|774.64|772.24|774.86|772.46|774.53|772.13|0
1655228400000|2022-06-14 17:40:00|775.97|773.57|775.08|772.68|775.97|773.57|775.08|772.68|0
1655228410000|2022-06-14 17:40:10|775.3|772.9|774.41|772.01|775.3|772.9|774.41|772.01|0
1655228420000|2022-06-14 17:40:20|773.86|771.46|773.97|771.57|774.19|771.79|773.86|771.46|0
1655228430000|2022-06-14 17:40:30|773.75|771.35|773.97|771.57|774.19|771.79|773.75|771.35|0
1655228440000|2022-06-14 17:40:40|773.75|771.35|774.19|771.79|774.19|771.79|773.75|771.35|0
1655228450000|2022-06-14 17:40:50|774.41|772.01|774.64|772.24|774.75|772.35|774.41|772.01|0
1655228460000|2022-06-14 17:41:00|774.86|772.46|775.53|773.13|775.97|773.57|774.86|772.46|0
1655228470000|2022-06-14 17:41:10|775.64|773.24|775.75|773.35|775.97|773.57|775.64|773.24|0
1655228480000|2022-06-14 17:41:20|776.42|774.02|775.97|773.57|776.42|774.02|775.75|773.35|0
1655228490000|2022-06-14 17:41:30|775.75|773.35|775.08|772.68|775.75|773.35|775.08|772.68|0
1655228500000|2022-06-14 17:41:40|775.2|772.8|774.86|772.46|775.2|772.8|774.64|772.24|0
1655228510000|2022-06-14 17:41:50|774.41|772.01|774.41|772.01|774.41|772.01|774.19|771.79|0
1655228520000|2022-06-14 17:42:00|775.3|772.9|775.97|773.57|775.97|773.57|775.3|772.9|0
1655228530000|2022-06-14 17:42:10|775.75|773.35|775.3|772.9|775.75|773.35|775.3|772.9|0
1655228540000|2022-06-14 17:42:20|775.53|773.13|776.19|773.79|776.19|773.79|775.3|772.9|0
1655228550000|2022-06-14 17:42:30|776.42|774.02|777.08|774.68|777.08|774.68|776.42|774.02|0
1655228560000|2022-06-14 17:42:40|777.53|775.13|777.31|774.91|777.53|775.13|777.31|774.91|0
1655228570000|2022-06-14 17:42:50|777.53|775.13|777.08|774.68|777.53|775.13|777.08|774.68|0
1655228580000|2022-06-14 17:43:00|777.75|775.35|777.75|775.35|777.97|775.57|777.75|775.35|0
1655228590000|2022-06-14 17:43:10|777.97|775.57|777.53|775.13|777.97|775.57|777.53|775.13|0
1655228600000|2022-06-14 17:43:20|777.87|775.47|777.53|775.13|777.87|775.47|777.53|775.13|0
1655228610000|2022-06-14 17:43:30|777.97|775.57|779.2|776.8|779.2|776.8|777.97|775.57|0
1655228620000|2022-06-14 17:43:40|779.09|776.69|780.43|778.03|780.43|778.03|779.09|776.69|0
1655228630000|2022-06-14 17:43:50|780.42|778.02|780.65|778.25|780.87|778.47|780.42|778.02|0
1655228640000|2022-06-14 17:44:00|781.09|778.69|781.99|779.59|781.99|779.59|781.09|778.69|0
1655228650000|2022-06-14 17:44:10|782.66|780.26|781.32|778.92|782.66|780.26|781.32|778.92|0
1655228660000|2022-06-14 17:44:20|780.99|778.59|780.42|778.02|780.99|778.59|780.42|778.02|0
1655228670000|2022-06-14 17:44:30|780.32|777.92|779.76|777.36|780.42|778.02|779.76|777.36|0
1655228680000|2022-06-14 17:44:40|779.98|777.58|781.32|778.92|781.32|778.92|779.98|777.58|0
1655228690000|2022-06-14 17:44:50|781.54|779.14|780.2|777.8|781.54|779.14|780.2|777.8|0
1655228700000|2022-06-14 17:45:00|779.87|777.47|778.42|776.02|779.87|777.47|778.42|776.02|0
1655228710000|2022-06-14 17:45:10|779.76|777.36|779.53|777.13|779.76|777.36|779.09|776.69|0
1655228720000|2022-06-14 17:45:20|780.42|778.02|778.42|776.02|780.42|778.02|778.42|776.02|0
1655228730000|2022-06-14 17:45:30|777.75|775.35|777.75|775.35|777.97|775.57|777.53|775.13|0
1655228740000|2022-06-14 17:45:40|777.97|775.57|777.75|775.35|777.97|775.57|777.53|775.13|0
1655228750000|2022-06-14 17:45:50|777.53|775.13|776.64|774.24|777.53|775.13|776.19|773.79|0
1655228760000|2022-06-14 17:46:00|777.53|775.13|778.2|775.8|778.2|775.8|777.53|775.13|0
1655228770000|2022-06-14 17:46:10|778.31|775.91|778.64|776.24|778.64|776.24|778.31|775.91|0
1655228780000|2022-06-14 17:46:20|778.86|776.46|778.86|776.46|778.86|776.46|778.2|775.8|0
1655228790000|2022-06-14 17:46:30|779.09|776.69|779.09|776.69|779.09|776.69|778.98|776.58|0
1655228800000|2022-06-14 17:46:40|779.76|777.36|779.09|776.69|779.76|777.36|779.09|776.69|0
1655228810000|2022-06-14 17:46:50|778.86|776.46|778.42|776.02|778.86|776.46|778.2|775.8|0
1655228820000|2022-06-14 17:47:00|778.98|776.58|778.2|775.8|778.98|776.58|778.2|775.8|0
1655228830000|2022-06-14 17:47:10|777.75|775.35|779.43|777.03|779.43|777.03|777.75|775.35|0
1655228840000|2022-06-14 17:47:20|779.53|777.13|779.31|776.91|779.76|777.36|779.31|776.91|0
1655228850000|2022-06-14 17:47:30|779.53|777.13|780.2|777.8|780.32|777.92|779.53|777.13|0
1655228860000|2022-06-14 17:47:40|780.42|778.02|781.09|778.69|781.09|778.69|780.42|778.02|0
1655228870000|2022-06-14 17:47:50|780.87|778.47|781.99|779.59|781.99|779.59|780.87|778.47|0
1655228880000|2022-06-14 17:48:00|781.76|779.36|782.43|780.03|782.43|780.03|781.76|779.36|0
1655228890000|2022-06-14 17:48:10|782.21|779.81|783.1|780.7|783.1|780.7|782.21|779.81|0
1655228900000|2022-06-14 17:48:20|782.88|780.48|782.21|779.81|782.88|780.48|782.21|779.81|0
1655228910000|2022-06-14 17:48:30|781.76|779.36|780.65|778.25|781.76|779.36|780.42|778.02|0
1655228920000|2022-06-14 17:48:40|781.32|778.92|781.76|779.36|781.76|779.36|781.32|778.92|0
1655228930000|2022-06-14 17:48:50|781.54|779.14|780.2|777.8|781.54|779.14|780.2|777.8|0
1655228940000|2022-06-14 17:49:00|780.42|778.02|779.98|777.58|780.65|778.25|779.98|777.58|0
1655228950000|2022-06-14 17:49:10|780.09|777.69|780.65|778.25|780.65|778.25|779.87|777.47|0
1655228960000|2022-06-14 17:49:20|780.2|777.8|779.31|776.91|780.2|777.8|779.31|776.91|0
1655228970000|2022-06-14 17:49:30|779.53|777.13|779.65|777.25|779.65|777.25|779.31|776.91|0
1655228980000|2022-06-14 17:49:40|779.31|776.91|780.42|778.02|780.54|778.14|779.09|776.69|0
1655228990000|2022-06-14 17:49:50|780.09|777.69|780.2|777.8|780.65|778.25|780.09|777.69|0
1655229000000|2022-06-14 17:50:00|779.76|777.36|779.53|777.13|780.2|777.8|779.53|777.13|0
1655229010000|2022-06-14 17:50:10|779.98|777.58|780.42|778.02|780.42|778.02|779.98|777.58|0
1655229020000|2022-06-14 17:50:20|780.2|777.8|780.42|778.02|780.42|778.02|780.2|777.8|0
1655229030000|2022-06-14 17:50:30|780.65|778.25|780.2|777.8|780.65|778.25|780.2|777.8|0
1655229040000|2022-06-14 17:50:40|780.42|778.02|780.2|777.8|780.42|778.02|780.2|777.8|0
1655229050000|2022-06-14 17:50:50|781.09|778.69|778.86|776.46|781.09|778.69|778.86|776.46|0
1655229060000|2022-06-14 17:51:00|778.76|776.36|778.86|776.46|779.31|776.91|778.76|776.36|0
1655229070000|2022-06-14 17:51:10|778.42|776.02|778.86|776.46|779.31|776.91|778.42|776.02|0
1655229080000|2022-06-14 17:51:20|779.53|777.13|779.53|777.13|779.53|777.13|779.09|776.69|0
1655229090000|2022-06-14 17:51:30|779.31|776.91|778.86|776.46|779.31|776.91|778.86|776.46|0
1655229100000|2022-06-14 17:51:40|778.42|776.02|778.86|776.46|778.86|776.46|778.2|775.8|0
1655229110000|2022-06-14 17:51:50|779.53|777.13|779.31|776.91|779.53|777.13|779.31|776.91|0
1655229120000|2022-06-14 17:52:00|779.09|776.69|779.53|777.13|779.53|777.13|779.09|776.69|0
1655229130000|2022-06-14 17:52:10|778.42|776.02|779.75|777.35|779.75|777.35|778.42|776.02|0
1655229140000|2022-06-14 17:52:20|779.53|777.13|779.75|777.35|780.2|777.8|779.31|776.91|0
1655229150000|2022-06-14 17:52:30|779.31|776.91|779.53|777.13|779.75|777.35|779.31|776.91|0
1655229160000|2022-06-14 17:52:40|779.31|776.91|779.09|776.69|779.53|777.13|778.64|776.24|0
1655229170000|2022-06-14 17:52:50|779.53|777.13|779.09|776.69|779.53|777.13|779.09|776.69|0
1655229180000|2022-06-14 17:53:00|779.2|776.8|779.75|777.35|779.75|777.35|779.2|776.8|0
1655229190000|2022-06-14 17:53:10|779.98|777.58|779.2|776.8|779.98|777.58|779.2|776.8|0
1655229200000|2022-06-14 17:53:20|778.86|776.46|777.97|775.57|778.86|776.46|777.97|775.57|0
1655229210000|2022-06-14 17:53:30|777.64|775.24|777.53|775.13|777.75|775.35|777.53|775.13|0
1655229220000|2022-06-14 17:53:40|777.75|775.35|777.75|775.35|777.97|775.57|777.53|775.13|0
1655229230000|2022-06-14 17:53:50|777.3|774.9|776.97|774.57|777.3|774.9|776.86|774.46|0
1655229240000|2022-06-14 17:54:00|777.53|775.13|776.75|774.35|777.53|775.13|776.75|774.35|0
1655229250000|2022-06-14 17:54:10|776.86|774.46|776.41|774.01|776.86|774.46|776.41|774.01|0
1655229260000|2022-06-14 17:54:20|776.64|774.24|776.64|774.24|776.86|774.46|776.41|774.01|0
1655229270000|2022-06-14 17:54:30|776.86|774.46|777.08|774.68|777.08|774.68|776.86|774.46|0
1655229280000|2022-06-14 17:54:40|777.3|774.9|777.3|774.9|777.3|774.9|777.08|774.68|0
1655229290000|2022-06-14 17:54:50|777.08|774.68|776.64|774.24|777.08|774.68|776.41|774.01|0
1655229300000|2022-06-14 17:55:00|777.3|774.9|777.75|775.35|777.75|775.35|777.3|774.9|0
1655229310000|2022-06-14 17:55:10|778.86|776.46|777.97|775.57|778.86|776.46|777.97|775.57|0
1655229320000|2022-06-14 17:55:20|778.42|776.02|777.75|775.35|778.42|776.02|777.75|775.35|0
1655229330000|2022-06-14 17:55:30|777.3|774.9|777.53|775.13|777.53|775.13|776.86|774.46|0
1655229340000|2022-06-14 17:55:40|777.3|774.9|777.08|774.68|777.3|774.9|776.86|774.46|0
1655229350000|2022-06-14 17:55:50|777.53|775.13|777.75|775.35|777.75|775.35|777.08|774.68|0
1655229360000|2022-06-14 17:56:00|777.97|775.57|777.75|775.35|778.19|775.79|777.75|775.35|0
1655229370000|2022-06-14 17:56:10|777.3|774.9|775.97|773.57|777.3|774.9|775.97|773.57|0
1655229380000|2022-06-14 17:56:20|775.3|772.9|776.19|773.79|777.3|774.9|775.3|772.9|0
1655229390000|2022-06-14 17:56:30|775.75|773.35|775.75|773.35|775.97|773.57|775.75|773.35|0
1655229400000|2022-06-14 17:56:40|775.3|772.9|775.19|772.79|775.75|773.35|775.19|772.79|0
1655229410000|2022-06-14 17:56:50|775.3|772.9|775.97|773.57|775.97|773.57|775.19|772.79|0
1655229420000|2022-06-14 17:57:00|775.75|773.35|776.19|773.79|776.53|774.13|775.75|773.35|0
1655229430000|2022-06-14 17:57:10|775.75|773.35|774.86|772.46|775.75|773.35|774.86|772.46|0
1655229440000|2022-06-14 17:57:20|774.63|772.23|774.86|772.46|774.86|772.46|774.41|772.01|0
1655229450000|2022-06-14 17:57:30|774.63|772.23|776.31|773.91|776.41|774.01|774.63|772.23|0
1655229460000|2022-06-14 17:57:40|776.41|774.01|775.97|773.57|776.41|774.01|775.97|773.57|0
1655229470000|2022-06-14 17:57:50|775.75|773.35|775.08|772.68|775.75|773.35|775.08|772.68|0
1655229480000|2022-06-14 17:58:00|774.86|772.46|775.08|772.68|775.08|772.68|774.63|772.23|0
1655229490000|2022-06-14 17:58:10|774.63|772.23|774.63|772.23|774.86|772.46|774.63|772.23|0
1655229500000|2022-06-14 17:58:20|774.41|772.01|774.19|771.79|774.41|772.01|774.19|771.79|0
1655229510000|2022-06-14 17:58:30|774.41|772.01|774.41|772.01|774.41|772.01|774.19|771.79|0
1655229520000|2022-06-14 17:58:40|774.86|772.46|776.64|774.24|776.64|774.24|774.86|772.46|0
1655229530000|2022-06-14 17:58:50|776.41|774.01|777.08|774.68|777.08|774.68|776.41|774.01|0
1655229540000|2022-06-14 17:59:00|776.41|774.01|777.53|775.13|777.53|775.13|776.41|774.01|0
1655229550000|2022-06-14 17:59:10|777.3|774.9|777.53|775.13|777.53|775.13|777.08|774.68|0
1655229560000|2022-06-14 17:59:20|778.86|776.46|779.2|776.8|779.2|776.8|778.86|776.46|0
1655229570000|2022-06-14 17:59:30|778.19|775.79|777.53|775.13|778.19|775.79|777.53|775.13|0
1655229580000|2022-06-14 17:59:40|777.3|774.9|777.97|775.57|777.97|775.57|777.3|774.9|0
1655229590000|2022-06-14 17:59:50|778.64|776.24|778.86|776.46|779.08|776.68|778.64|776.24|0
1655229600000|2022-06-14 18:00:00|777.97|775.57|777.75|775.35|777.97|775.57|777.75|775.35|0
1655229610000|2022-06-14 18:00:10|778.19|775.79|778.19|775.79|778.19|775.79|777.53|775.13|0
1655229620000|2022-06-14 18:00:20|777.75|775.35|777.53|775.13|777.75|775.35|777.08|774.68|0
1655229630000|2022-06-14 18:00:30|777.08|774.68|776.86|774.46|777.3|774.9|776.86|774.46|0
1655229640000|2022-06-14 18:00:40|776.64|774.24|776.41|774.01|776.64|774.24|776.19|773.79|0
1655229650000|2022-06-14 18:00:50|776.19|773.79|776.86|774.46|776.86|774.46|776.19|773.79|0
1655229660000|2022-06-14 18:01:00|776.19|773.79|775.52|773.12|776.19|773.79|775.52|773.12|0
1655229670000|2022-06-14 18:01:10|775.3|772.9|775.47|773.07|775.47|773.07|775.3|772.9|0
1655229680000|2022-06-14 18:01:20|776.14|773.74|776.58|774.18|776.58|774.18|776.14|773.74|0
1655229690000|2022-06-14 18:01:30|776.36|773.96|775.24|772.84|776.36|773.96|775.24|772.84|0
1655229700000|2022-06-14 18:01:40|774.58|772.18|773.69|771.29|774.58|772.18|773.69|771.29|0
1655229710000|2022-06-14 18:01:50|773.46|771.06|772.57|770.17|773.46|771.06|772.57|770.17|0
1655229720000|2022-06-14 18:02:00|773.46|771.06|774.13|771.73|774.13|771.73|773.46|771.06|0
1655229730000|2022-06-14 18:02:10|773.69|771.29|773.69|771.29|774.35|771.95|773.46|771.06|0
1655229740000|2022-06-14 18:02:20|774.35|771.95|774.8|772.4|774.8|772.4|774.35|771.95|0
1655229750000|2022-06-14 18:02:30|774.35|771.95|773.69|771.29|774.35|771.95|773.69|771.29|0
1655229760000|2022-06-14 18:02:40|773.91|771.51|773.46|771.06|773.91|771.51|773.24|770.84|0
1655229770000|2022-06-14 18:02:50|774.13|771.73|775.02|772.62|775.02|772.62|774.13|771.73|0
1655229780000|2022-06-14 18:03:00|775.36|772.96|775.24|772.84|775.36|772.96|775.24|772.84|0
1655229790000|2022-06-14 18:03:10|775.47|773.07|775.47|773.07|775.47|773.07|775.24|772.84|0
1655229800000|2022-06-14 18:03:20|775.24|772.84|774.58|772.18|775.24|772.84|774.58|772.18|0
1655229810000|2022-06-14 18:03:30|775.47|773.07|774.8|772.4|775.47|773.07|774.8|772.4|0
1655229820000|2022-06-14 18:03:40|774.13|771.73|774.91|772.51|774.91|772.51|774.13|771.73|0
1655229830000|2022-06-14 18:03:50|774.58|772.18|774.13|771.73|774.8|772.4|774.13|771.73|0
1655229840000|2022-06-14 18:04:00|773.69|771.29|773.02|770.62|773.69|771.29|773.02|770.62|0
1655229850000|2022-06-14 18:04:10|773.24|770.84|774.8|772.4|774.8|772.4|773.24|770.84|0
1655229860000|2022-06-14 18:04:20|774.58|772.18|773.69|771.29|774.58|772.18|773.69|771.29|0
1655229870000|2022-06-14 18:04:30|773.46|771.06|775.24|772.84|775.24|772.84|773.46|771.06|0
1655229880000|2022-06-14 18:04:40|775.02|772.62|775.02|772.62|775.02|772.62|775.02|772.62|0
1655229890000|2022-06-14 18:04:50|775.24|772.84|774.58|772.18|775.24|772.84|774.58|772.18|0
1655229900000|2022-06-14 18:05:00|774.8|772.4|774.8|772.4|775.24|772.84|774.8|772.4|0
1655229910000|2022-06-14 18:05:10|775.02|772.62|775.91|773.51|776.14|773.74|775.02|772.62|0
1655229920000|2022-06-14 18:05:20|775.47|773.07|774.58|772.18|775.47|773.07|774.58|772.18|0
1655229930000|2022-06-14 18:05:30|774.8|772.4|775.02|772.62|775.02|772.62|773.91|771.51|0
1655229940000|2022-06-14 18:05:40|775.24|772.84|774.58|772.18|775.24|772.84|774.58|772.18|0
1655229950000|2022-06-14 18:05:50|774.69|772.29|773.91|771.51|774.69|772.29|773.91|771.51|0
1655229960000|2022-06-14 18:06:00|774.35|771.95|773.02|770.62|774.35|771.95|773.02|770.62|0
1655229970000|2022-06-14 18:06:10|772.57|770.17|772.13|769.73|772.79|770.39|772.13|769.73|0
1655229980000|2022-06-14 18:06:20|771.9|769.5|773.02|770.62|773.02|770.62|771.9|769.5|0
1655229990000|2022-06-14 18:06:30|772.57|770.17|772.13|769.73|772.57|770.17|772.13|769.73|0
1655230000000|2022-06-14 18:06:40|772.35|769.95|772.35|769.95|772.35|769.95|771.46|769.06|0
1655230010000|2022-06-14 18:06:50|772.24|769.84|772.13|769.73|772.35|769.95|772.13|769.73|0
1655230020000|2022-06-14 18:07:00|771.68|769.28|770.35|767.95|771.68|769.28|770.35|767.95|0
1655230030000|2022-06-14 18:07:10|770.13|767.73|770.79|768.39|770.79|768.39|769.9|767.5|0
1655230040000|2022-06-14 18:07:20|770.35|767.95|769.46|767.06|770.35|767.95|769.46|767.06|0
1655230050000|2022-06-14 18:07:30|769.9|767.5|769.46|767.06|769.9|767.5|769.46|767.06|0
1655230060000|2022-06-14 18:07:40|769.24|766.84|769.68|767.28|769.68|767.28|769.01|766.61|0
1655230070000|2022-06-14 18:07:50|769.46|767.06|768.57|766.17|769.46|767.06|768.57|766.17|0
1655230080000|2022-06-14 18:08:00|768.79|766.39|768.35|765.95|768.79|766.39|768.35|765.95|0
1655230090000|2022-06-14 18:08:10|767.9|765.5|768.13|765.73|768.13|765.73|767.68|765.28|0
1655230100000|2022-06-14 18:08:20|768.35|765.95|767.68|765.28|768.35|765.95|767.68|765.28|0
1655230110000|2022-06-14 18:08:30|767.13|764.73|768.57|766.17|768.57|766.17|767.02|764.62|0
1655230120000|2022-06-14 18:08:40|768.79|766.39|769.24|766.84|769.24|766.84|768.79|766.39|0
1655230130000|2022-06-14 18:08:50|769.46|767.06|768.79|766.39|769.46|767.06|768.57|766.17|0
1655230140000|2022-06-14 18:09:00|768.57|766.17|768.79|766.39|768.79|766.39|768.57|766.17|0
1655230150000|2022-06-14 18:09:10|768.57|766.17|768.57|766.17|768.79|766.39|768.57|766.17|0
1655230160000|2022-06-14 18:09:20|767.9|765.5|767.68|765.28|768.13|765.73|767.68|765.28|0
1655230170000|2022-06-14 18:09:30|767.9|765.5|767.9|765.5|767.9|765.5|767.9|765.5|0
1655230180000|2022-06-14 18:09:40|768.13|765.73|768.79|766.39|768.79|766.39|767.9|765.5|0
1655230190000|2022-06-14 18:09:50|768.57|766.17|768.79|766.39|768.79|766.39|768.57|766.17|0
1655230200000|2022-06-14 18:10:00|769.01|766.61|770.35|767.95|770.35|767.95|769.01|766.61|0
1655230210000|2022-06-14 18:10:10|770.12|767.72|770.79|768.39|770.79|768.39|770.12|767.72|0
1655230220000|2022-06-14 18:10:20|771.46|769.06|771.57|769.17|771.68|769.28|771.35|768.95|0
1655230230000|2022-06-14 18:10:30|771.9|769.5|772.57|770.17|772.57|770.17|771.9|769.5|0
1655230240000|2022-06-14 18:10:40|772.35|769.95|771.9|769.5|772.79|770.39|771.9|769.5|0
1655230250000|2022-06-14 18:10:50|771.24|768.84|771.24|768.84|771.24|768.84|770.79|768.39|0
1655230260000|2022-06-14 18:11:00|771.68|769.28|771.68|769.28|771.9|769.5|771.46|769.06|0
1655230270000|2022-06-14 18:11:10|771.01|768.61|772.13|769.73|772.13|769.73|771.01|768.61|0
1655230280000|2022-06-14 18:11:20|772.57|770.17|773.02|770.62|773.02|770.62|772.57|770.17|0
1655230290000|2022-06-14 18:11:30|772.79|770.39|774.24|771.84|774.24|771.84|772.79|770.39|0
1655230300000|2022-06-14 18:11:40|774.13|771.73|774.02|771.62|774.13|771.73|774.02|771.62|0
1655230310000|2022-06-14 18:11:50|774.35|771.95|774.91|772.51|774.91|772.51|774.35|771.95|0
1655230320000|2022-06-14 18:12:00|775.02|772.62|773.68|771.28|775.02|772.62|773.68|771.28|0
1655230330000|2022-06-14 18:12:10|773.02|770.62|774.13|771.73|774.13|771.73|773.02|770.62|0
1655230340000|2022-06-14 18:12:20|774.35|771.95|772.57|770.17|774.35|771.95|772.57|770.17|0
1655230350000|2022-06-14 18:12:30|773.91|771.51|774.35|771.95|774.35|771.95|773.91|771.51|0
1655230360000|2022-06-14 18:12:40|773.91|771.51|774.57|772.17|774.57|772.17|773.91|771.51|0
1655230370000|2022-06-14 18:12:50|774.35|771.95|774.13|771.73|774.35|771.95|774.13|771.73|0
1655230380000|2022-06-14 18:13:00|774.35|771.95|775.24|772.84|775.24|772.84|774.35|771.95|0
1655230390000|2022-06-14 18:13:10|775.47|773.07|776.36|773.96|776.36|773.96|775.47|773.07|0
1655230400000|2022-06-14 18:13:20|775.91|773.51|775.91|773.51|776.13|773.73|775.58|773.18|0
1655230410000|2022-06-14 18:13:30|776.13|773.73|776.13|773.73|776.13|773.73|775.91|773.51|0
1655230420000|2022-06-14 18:13:40|776.36|773.96|776.47|774.07|776.8|774.4|776.36|773.96|0
1655230430000|2022-06-14 18:13:50|776.58|774.18|777.14|774.74|777.14|774.74|776.58|774.18|0
1655230440000|2022-06-14 18:14:00|776.8|774.4|777.25|774.85|777.25|774.85|776.13|773.73|0
1655230450000|2022-06-14 18:14:10|777.69|775.29|777.69|775.29|777.81|775.41|777.69|775.29|0
1655230460000|2022-06-14 18:14:20|777.92|775.52|777.69|775.29|777.92|775.52|777.69|775.29|0
1655230470000|2022-06-14 18:14:30|778.03|775.63|778.59|776.19|778.59|776.19|778.03|775.63|0
1655230480000|2022-06-14 18:14:40|777.69|775.29|778.14|775.74|778.14|775.74|777.69|775.29|0
1655230490000|2022-06-14 18:14:50|778.36|775.96|776.8|774.4|778.36|775.96|776.8|774.4|0
1655230500000|2022-06-14 18:15:00|776.36|773.96|776.13|773.73|776.36|773.96|775.69|773.29|0
1655230510000|2022-06-14 18:15:10|775.69|773.29|776.58|774.18|776.58|774.18|775.69|773.29|0
1655230520000|2022-06-14 18:15:20|776.36|773.96|776.8|774.4|776.8|774.4|776.36|773.96|0
1655230530000|2022-06-14 18:15:30|777.25|774.85|775.24|772.84|777.25|774.85|775.24|772.84|0
1655230540000|2022-06-14 18:15:40|775.46|773.06|775.69|773.29|775.69|773.29|775.02|772.62|0
1655230550000|2022-06-14 18:15:50|776.13|773.73|776.36|773.96|776.58|774.18|776.13|773.73|0
1655230560000|2022-06-14 18:16:00|776.8|774.4|774.8|772.4|776.8|774.4|774.8|772.4|0
1655230570000|2022-06-14 18:16:10|775.02|772.62|775.91|773.51|775.91|773.51|774.8|772.4|0
1655230580000|2022-06-14 18:16:20|776.13|773.73|776.13|773.73|776.13|773.73|775.91|773.51|0
1655230590000|2022-06-14 18:16:30|776.36|773.96|776.13|773.73|776.36|773.96|776.13|773.73|0
1655230600000|2022-06-14 18:16:40|775.69|773.29|775.46|773.06|776.13|773.73|775.46|773.06|0
1655230610000|2022-06-14 18:16:50|775.69|773.29|775.46|773.06|776.13|773.73|775.46|773.06|0
1655230620000|2022-06-14 18:17:00|775.02|772.62|775.91|773.51|775.91|773.51|775.02|772.62|0
1655230630000|2022-06-14 18:17:10|775.46|773.06|776.36|773.96|776.36|773.96|775.46|773.06|0
1655230640000|2022-06-14 18:17:20|776.58|774.18|776.36|773.96|776.58|774.18|776.36|773.96|0
1655230650000|2022-06-14 18:17:30|775.91|773.51|775.91|773.51|775.91|773.51|775.91|773.51|0
1655230660000|2022-06-14 18:17:40|776.13|773.73|777.25|774.85|777.25|774.85|776.13|773.73|0
1655230670000|2022-06-14 18:17:50|777.47|775.07|777.47|775.07|777.47|775.07|777.25|774.85|0
1655230680000|2022-06-14 18:18:00|777.02|774.62|776.13|773.73|777.02|774.62|776.13|773.73|0
1655230690000|2022-06-14 18:18:10|776.03|773.63|774.35|771.95|776.03|773.63|774.35|771.95|0
1655230700000|2022-06-14 18:18:20|775.91|773.51|775.46|773.06|775.91|773.51|775.46|773.06|0
1655230710000|2022-06-14 18:18:30|776.58|774.18|775.69|773.29|776.58|774.18|775.69|773.29|0
1655230720000|2022-06-14 18:18:40|775.02|772.62|774.91|772.51|775.02|772.62|774.8|772.4|0
1655230730000|2022-06-14 18:18:50|774.8|772.4|774.13|771.73|774.91|772.51|774.13|771.73|0
1655230740000|2022-06-14 18:19:00|774.57|772.17|775.24|772.84|775.46|773.06|774.57|772.17|0
1655230750000|2022-06-14 18:19:10|775.46|773.06|775.02|772.62|775.69|773.29|775.02|772.62|0
1655230760000|2022-06-14 18:19:20|775.24|772.84|775.02|772.62|775.24|772.84|775.02|772.62|0
1655230770000|2022-06-14 18:19:30|775.24|772.84|774.57|772.17|775.24|772.84|774.35|771.95|0
1655230780000|2022-06-14 18:19:40|774.13|771.73|774.02|771.62|774.13|771.73|773.9|771.5|0
1655230790000|2022-06-14 18:19:50|773.9|771.5|774.35|771.95|774.35|771.95|773.9|771.5|0
1655230800000|2022-06-14 18:20:00|774.13|771.73|775.24|772.84|775.24|772.84|773.9|771.5|0
1655230810000|2022-06-14 18:20:10|775.69|773.29|773.46|771.06|775.91|773.51|773.46|771.06|0
1655230820000|2022-06-14 18:20:20|773.24|770.84|773.01|770.61|773.24|770.84|772.79|770.39|0
1655230830000|2022-06-14 18:20:30|772.79|770.39|772.35|769.95|772.79|770.39|772.35|769.95|0
1655230840000|2022-06-14 18:20:40|772.12|769.72|773.01|770.61|773.24|770.84|772.12|769.72|0
1655230850000|2022-06-14 18:20:50|773.13|770.73|772.79|770.39|773.46|771.06|772.79|770.39|0
1655230860000|2022-06-14 18:21:00|772.57|770.17|771.68|769.28|772.57|770.17|771.68|769.28|0
1655230870000|2022-06-14 18:21:10|771.9|769.5|772.57|770.17|772.57|770.17|771.23|768.83|0
1655230880000|2022-06-14 18:21:20|772.12|769.72|773.24|770.84|773.24|770.84|772.12|769.72|0
1655230890000|2022-06-14 18:21:30|772.79|770.39|772.35|769.95|773.13|770.73|772.35|769.95|0
1655230900000|2022-06-14 18:21:40|771.9|769.5|772.79|770.39|772.79|770.39|771.9|769.5|0
1655230910000|2022-06-14 18:21:50|773.01|770.61|772.35|769.95|773.01|770.61|772.12|769.72|0
1655230920000|2022-06-14 18:22:00|771.9|769.5|771.68|769.28|771.9|769.5|771.46|769.06|0
1655230930000|2022-06-14 18:22:10|771.46|769.06|771.68|769.28|771.68|769.28|771.23|768.83|0
1655230940000|2022-06-14 18:22:20|771.9|769.5|771.68|769.28|772.12|769.72|771.68|769.28|0
1655230950000|2022-06-14 18:22:30|771.9|769.5|772.35|769.95|772.35|769.95|771.68|769.28|0
1655230960000|2022-06-14 18:22:40|771.46|769.06|771.68|769.28|771.68|769.28|771.46|769.06|0
1655230970000|2022-06-14 18:22:50|771.46|769.06|771.9|769.5|771.9|769.5|771.46|769.06|0
1655230980000|2022-06-14 18:23:00|771.68|769.28|772.57|770.17|772.57|770.17|771.68|769.28|0
1655230990000|2022-06-14 18:23:10|772.35|769.95|773.46|771.06|773.46|771.06|772.35|769.95|0
1655231000000|2022-06-14 18:23:20|773.68|771.28|773.46|771.06|773.68|771.28|773.46|771.06|0
1655231010000|2022-06-14 18:23:30|772.79|770.39|773.13|770.73|773.13|770.73|772.79|770.39|0
1655231020000|2022-06-14 18:23:40|773.24|770.84|773.9|771.5|774.13|771.73|773.24|770.84|0
1655231030000|2022-06-14 18:23:50|773.01|770.61|772.57|770.17|773.01|770.61|772.57|770.17|0
1655231040000|2022-06-14 18:24:00|772.79|770.39|771.46|769.06|772.79|770.39|771.46|769.06|0
1655231050000|2022-06-14 18:24:10|770.79|768.39|770.79|768.39|770.79|768.39|770.79|768.39|0
1655231060000|2022-06-14 18:24:20|771.46|769.06|772.46|770.06|772.46|770.06|771.46|769.06|0
1655231070000|2022-06-14 18:24:30|772.79|770.39|773.24|770.84|773.46|771.06|772.79|770.39|0
1655231080000|2022-06-14 18:24:40|774.13|771.73|775.02|772.62|775.02|772.62|773.9|771.5|0
1655231090000|2022-06-14 18:24:50|775.24|772.84|774.79|772.39|775.24|772.84|774.79|772.39|0
1655231100000|2022-06-14 18:25:00|775.13|772.73|774.79|772.39|775.13|772.73|774.57|772.17|0
1655231110000|2022-06-14 18:25:10|774.35|771.95|775.46|773.06|775.46|773.06|774.35|771.95|0
1655231120000|2022-06-14 18:25:20|775.24|772.84|775.69|773.29|775.69|773.29|775.24|772.84|0
1655231130000|2022-06-14 18:25:30|775.02|772.62|775.02|772.62|775.02|772.62|774.79|772.39|0
1655231140000|2022-06-14 18:25:40|774.79|772.39|775.69|773.29|775.91|773.51|774.79|772.39|0
1655231150000|2022-06-14 18:25:50|775.8|773.4|775.91|773.51|775.91|773.51|775.8|773.4|0
1655231160000|2022-06-14 18:26:00|776.13|773.73|776.58|774.18|776.58|774.18|776.13|773.73|0
1655231170000|2022-06-14 18:26:10|777.69|775.29|777.47|775.07|777.69|775.29|777.47|775.07|0
1655231180000|2022-06-14 18:26:20|776.8|774.4|776.13|773.73|776.8|774.4|775.91|773.51|0
1655231190000|2022-06-14 18:26:30|776.35|773.95|776.13|773.73|777.02|774.62|776.13|773.73|0
1655231200000|2022-06-14 18:26:40|775.02|772.62|775.02|772.62|775.02|772.62|774.79|772.39|0
1655231210000|2022-06-14 18:26:50|774.79|772.39|774.79|772.39|775.46|773.06|774.79|772.39|0
1655231220000|2022-06-14 18:27:00|774.91|772.51|775.46|773.06|775.46|773.06|774.79|772.39|0
1655231230000|2022-06-14 18:27:10|775.02|772.62|774.13|771.73|775.02|772.62|774.13|771.73|0
1655231240000|2022-06-14 18:27:20|773.9|771.5|773.01|770.61|774.13|771.73|773.01|770.61|0
1655231250000|2022-06-14 18:27:30|773.46|771.06|773.9|771.5|773.9|771.5|773.24|770.84|0
1655231260000|2022-06-14 18:27:40|773.35|770.95|773.46|771.06|773.46|771.06|773.24|770.84|0
1655231270000|2022-06-14 18:27:50|773.24|770.84|773.46|771.06|773.46|771.06|773.24|770.84|0
1655231280000|2022-06-14 18:28:00|774.13|771.73|773.68|771.28|774.35|771.95|773.68|771.28|0
1655231290000|2022-06-14 18:28:10|773.46|771.06|773.9|771.5|773.9|771.5|773.24|770.84|0
1655231300000|2022-06-14 18:28:20|774.13|771.73|773.46|771.06|774.13|771.73|773.24|770.84|0
1655231310000|2022-06-14 18:28:30|773.9|771.5|772.79|770.39|773.9|771.5|772.79|770.39|0
1655231320000|2022-06-14 18:28:40|773.01|770.61|772.57|770.17|773.01|770.61|772.57|770.17|0
1655231330000|2022-06-14 18:28:50|773.01|770.61|772.57|770.17|773.01|770.61|772.57|770.17|0
1655231340000|2022-06-14 18:29:00|773.01|770.61|773.9|771.5|773.9|771.5|773.01|770.61|0
1655231350000|2022-06-14 18:29:10|774.13|771.73|773.01|770.61|774.13|771.73|773.01|770.61|0
1655231360000|2022-06-14 18:29:20|772.79|770.39|773.9|771.5|773.9|771.5|772.79|770.39|0
1655231370000|2022-06-14 18:29:30|774.35|771.95|773.13|770.73|774.35|771.95|773.13|770.73|0
1655231380000|2022-06-14 18:29:40|773.24|770.84|774.13|771.73|774.13|771.73|773.24|770.84|0
1655231390000|2022-06-14 18:29:50|774.35|771.95|774.57|772.17|774.57|772.17|774.35|771.95|0
1655231400000|2022-06-14 18:30:00|774.79|772.39|775.13|772.73|775.24|772.84|774.79|772.39|0
1655231410000|2022-06-14 18:30:10|775.46|773.06|775.24|772.84|775.46|773.06|775.02|772.62|0
1655231420000|2022-06-14 18:30:20|775.69|773.29|775.46|773.06|776.35|773.95|775.46|773.06|0
1655231430000|2022-06-14 18:30:30|775.24|772.84|776.58|774.18|776.58|774.18|775.24|772.84|0
1655231440000|2022-06-14 18:30:40|776.8|774.4|777.02|774.62|777.02|774.62|776.8|774.4|0
1655231450000|2022-06-14 18:30:50|777.25|774.85|778.03|775.63|778.03|775.63|777.25|774.85|0
1655231460000|2022-06-14 18:31:00|778.81|776.41|779.25|776.85|779.25|776.85|778.81|776.41|0
1655231470000|2022-06-14 18:31:10|779.03|776.63|778.14|775.74|779.25|776.85|778.14|775.74|0
1655231480000|2022-06-14 18:31:20|778.36|775.96|777.91|775.51|778.36|775.96|777.47|775.07|0
1655231490000|2022-06-14 18:31:30|778.14|775.74|779.03|776.63|779.03|776.63|778.14|775.74|0
1655231500000|2022-06-14 18:31:40|779.48|777.08|778.81|776.41|779.48|777.08|778.7|776.3|0
1655231510000|2022-06-14 18:31:50|777.91|775.51|779.25|776.85|779.25|776.85|777.91|775.51|0
1655231520000|2022-06-14 18:32:00|780.37|777.97|780.15|777.75|780.37|777.97|780.15|777.75|0
1655231530000|2022-06-14 18:32:10|779.48|777.08|779.03|776.63|779.92|777.52|779.03|776.63|0
1655231540000|2022-06-14 18:32:20|778.58|776.18|779.25|776.85|779.48|777.08|778.58|776.18|0
1655231550000|2022-06-14 18:32:30|779.48|777.08|779.7|777.3|779.7|777.3|779.25|776.85|0
1655231560000|2022-06-14 18:32:40|779.48|777.08|779.03|776.63|779.48|777.08|779.03|776.63|0
1655231570000|2022-06-14 18:32:50|779.48|777.08|780.15|777.75|780.15|777.75|779.25|776.85|0
1655231580000|2022-06-14 18:33:00|779.92|777.52|780.59|778.19|780.59|778.19|779.92|777.52|0
1655231590000|2022-06-14 18:33:10|780.82|778.42|779.48|777.08|780.82|778.42|779.25|776.85|0
1655231600000|2022-06-14 18:33:20|779.25|776.85|778.14|775.74|779.25|776.85|778.14|775.74|0
1655231610000|2022-06-14 18:33:30|777.91|775.51|778.14|775.74|778.14|775.74|777.91|775.51|0
1655231620000|2022-06-14 18:33:40|777.69|775.29|777.02|774.62|777.91|775.51|777.02|774.62|0
1655231630000|2022-06-14 18:33:50|776.58|774.18|776.13|773.73|776.58|774.18|776.13|773.73|0
1655231640000|2022-06-14 18:34:00|775.91|773.51|775.46|773.06|775.91|773.51|775.02|772.62|0
1655231650000|2022-06-14 18:34:10|776.35|773.95|775.91|773.51|776.35|773.95|775.91|773.51|0
1655231660000|2022-06-14 18:34:20|776.35|773.95|776.58|774.18|776.58|774.18|776.35|773.95|0
1655231670000|2022-06-14 18:34:30|776.8|774.4|775.02|772.62|776.8|774.4|775.02|772.62|0
1655231680000|2022-06-14 18:34:40|774.79|772.39|774.57|772.17|775.02|772.62|774.57|772.17|0
1655231690000|2022-06-14 18:34:50|775.02|772.62|774.79|772.39|775.46|773.06|774.79|772.39|0
1655231700000|2022-06-14 18:35:00|774.57|772.17|775.02|772.62|775.46|773.06|774.57|772.17|0
1655231710000|2022-06-14 18:35:10|775.68|773.28|776.13|773.73|776.13|773.73|775.68|773.28|0
1655231720000|2022-06-14 18:35:20|775.91|773.51|775.02|772.62|775.91|773.51|775.02|772.62|0
1655231730000|2022-06-14 18:35:30|774.35|771.95|774.35|771.95|774.35|771.95|774.12|771.72|0
1655231740000|2022-06-14 18:35:40|774.57|772.17|774.35|771.95|774.69|772.29|774.35|771.95|0
1655231750000|2022-06-14 18:35:50|774.12|771.72|774.35|771.95|774.35|771.95|773.9|771.5|0
1655231760000|2022-06-14 18:36:00|773.9|771.5|773.46|771.06|773.9|771.5|773.46|771.06|0
1655231770000|2022-06-14 18:36:10|773.01|770.61|773.68|771.28|773.9|771.5|773.01|770.61|0
1655231780000|2022-06-14 18:36:20|773.9|771.5|774.79|772.39|775.02|772.62|773.9|771.5|0
1655231790000|2022-06-14 18:36:30|775.02|772.62|775.02|772.62|775.46|773.06|775.02|772.62|0
1655231800000|2022-06-14 18:36:40|774.57|772.17|774.57|772.17|775.02|772.62|774.57|772.17|0
1655231810000|2022-06-14 18:36:50|774.46|772.06|774.12|771.72|774.46|772.06|774.12|771.72|0
1655231820000|2022-06-14 18:37:00|774.57|772.17|774.57|772.17|774.79|772.39|774.35|771.95|0
1655231830000|2022-06-14 18:37:10|774.35|771.95|775.24|772.84|775.24|772.84|774.35|771.95|0
1655231840000|2022-06-14 18:37:20|775.46|773.06|774.79|772.39|775.46|773.06|774.79|772.39|0
1655231850000|2022-06-14 18:37:30|774.12|771.72|773.46|771.06|774.12|771.72|773.46|771.06|0
1655231860000|2022-06-14 18:37:40|773.9|771.5|775.24|772.84|775.46|773.06|773.9|771.5|0
1655231870000|2022-06-14 18:37:50|775.46|773.06|775.24|772.84|775.46|773.06|775.02|772.62|0
1655231880000|2022-06-14 18:38:00|775.46|773.06|775.68|773.28|775.91|773.51|775.46|773.06|0
1655231890000|2022-06-14 18:38:10|775.91|773.51|776.8|774.4|777.02|774.62|775.91|773.51|0
1655231900000|2022-06-14 18:38:20|776.58|774.18|776.35|773.95|776.8|774.4|776.35|773.95|0
1655231910000|2022-06-14 18:38:30|776.13|773.73|775.24|772.84|776.13|773.73|775.24|772.84|0
1655231920000|2022-06-14 18:38:40|775.13|772.73|773.9|771.5|775.13|772.73|773.9|771.5|0
1655231930000|2022-06-14 18:38:50|773.46|771.06|773.23|770.83|773.68|771.28|773.23|770.83|0
1655231940000|2022-06-14 18:39:00|772.79|770.39|773.01|770.61|773.68|771.28|772.79|770.39|0
1655231950000|2022-06-14 18:39:10|772.57|770.17|772.12|769.72|772.57|770.17|772.12|769.72|0
1655231960000|2022-06-14 18:39:20|771.9|769.5|772.34|769.94|772.34|769.94|771.9|769.5|0
1655231970000|2022-06-14 18:39:30|772.79|770.39|772.79|770.39|773.01|770.61|772.79|770.39|0
1655231980000|2022-06-14 18:39:40|772.24|769.84|772.34|769.94|772.34|769.94|772.12|769.72|0
1655231990000|2022-06-14 18:39:50|772.12|769.72|773.68|771.28|773.68|771.28|772.12|769.72|0
1655232000000|2022-06-14 18:40:00|774.35|771.95|773.46|771.06|774.35|771.95|773.46|771.06|0
1655232010000|2022-06-14 18:40:10|773.9|771.5|775.01|772.61|775.01|772.61|773.68|771.28|0
1655232020000|2022-06-14 18:40:20|774.79|772.39|776.35|773.95|776.35|773.95|774.79|772.39|0
1655232030000|2022-06-14 18:40:30|776.57|774.17|776.35|773.95|776.8|774.4|776.35|773.95|0
1655232040000|2022-06-14 18:40:40|776.13|773.73|777.02|774.62|777.02|774.62|776.13|773.73|0
1655232050000|2022-06-14 18:40:50|777.24|774.84|776.35|773.95|777.24|774.84|776.35|773.95|0
1655232060000|2022-06-14 18:41:00|776.13|773.73|776.57|774.17|776.57|774.17|776.13|773.73|0
1655232070000|2022-06-14 18:41:10|777.47|775.07|777.47|775.07|777.69|775.29|777.47|775.07|0
1655232080000|2022-06-14 18:41:20|777.24|774.84|777.69|775.29|777.69|775.29|776.57|774.17|0
1655232090000|2022-06-14 18:41:30|777.91|775.51|777.91|775.51|778.14|775.74|777.91|775.51|0
1655232100000|2022-06-14 18:41:40|777.81|775.41|778.58|776.18|778.58|776.18|777.81|775.41|0
1655232110000|2022-06-14 18:41:50|778.8|776.4|778.58|776.18|778.8|776.4|778.58|776.18|0
1655232120000|2022-06-14 18:42:00|778.8|776.4|780.37|777.97|780.37|777.97|778.8|776.4|0
1655232130000|2022-06-14 18:42:10|780.14|777.74|779.03|776.63|780.59|778.19|779.03|776.63|0
1655232140000|2022-06-14 18:42:20|779.25|776.85|780.14|777.74|780.14|777.74|779.25|776.85|0
1655232150000|2022-06-14 18:42:30|780.37|777.97|780.59|778.19|780.81|778.41|780.37|777.97|0
1655232160000|2022-06-14 18:42:40|780.14|777.74|781.04|778.64|781.04|778.64|780.14|777.74|0
1655232170000|2022-06-14 18:42:50|780.81|778.41|780.37|777.97|780.81|778.41|780.37|777.97|0
1655232180000|2022-06-14 18:43:00|780.81|778.41|780.37|777.97|780.81|778.41|779.03|776.63|0
1655232190000|2022-06-14 18:43:10|780.59|778.19|780.81|778.41|780.81|778.41|780.37|777.97|0
1655232200000|2022-06-14 18:43:20|781.04|778.64|780.81|778.41|781.04|778.64|780.37|777.97|0
1655232210000|2022-06-14 18:43:30|781.04|778.64|781.04|778.64|781.26|778.86|780.81|778.41|0
1655232220000|2022-06-14 18:43:40|779.7|777.3|779.92|777.52|779.92|777.52|779.7|777.3|0
1655232230000|2022-06-14 18:43:50|780.37|777.97|780.37|777.97|780.71|778.31|780.37|777.97|0
1655232240000|2022-06-14 18:44:00|781.04|778.64|781.26|778.86|781.26|778.86|781.04|778.64|0
1655232250000|2022-06-14 18:44:10|781.04|778.64|781.04|778.64|781.48|779.08|781.04|778.64|0
1655232260000|2022-06-14 18:44:20|781.26|778.86|781.71|779.31|781.71|779.31|781.26|778.86|0
1655232270000|2022-06-14 18:44:30|781.48|779.08|781.71|779.31|781.71|779.31|781.48|779.08|0
1655232280000|2022-06-14 18:44:40|781.93|779.53|782.15|779.75|782.15|779.75|781.93|779.53|0
1655232290000|2022-06-14 18:44:50|782.38|779.98|781.93|779.53|782.6|780.2|781.93|779.53|0
1655232300000|2022-06-14 18:45:00|782.05|779.65|781.26|778.86|782.05|779.65|781.26|778.86|0
1655232310000|2022-06-14 18:45:10|781.48|779.08|781.48|779.08|781.48|779.08|781.26|778.86|0
1655232320000|2022-06-14 18:45:20|781.26|778.86|780.59|778.19|781.26|778.86|780.14|777.74|0
1655232330000|2022-06-14 18:45:30|780.37|777.97|779.92|777.52|780.37|777.97|779.7|777.3|0
1655232340000|2022-06-14 18:45:40|779.7|777.3|779.03|776.63|780.14|777.74|779.03|776.63|0
1655232350000|2022-06-14 18:45:50|779.47|777.07|781.15|778.75|781.15|778.75|779.47|777.07|0
1655232360000|2022-06-14 18:46:00|780.81|778.41|780.81|778.41|781.04|778.64|780.37|777.97|0
1655232370000|2022-06-14 18:46:10|780.14|777.74|781.71|779.31|781.71|779.31|780.14|777.74|0
1655232380000|2022-06-14 18:46:20|781.93|779.53|781.93|779.53|782.15|779.75|781.93|779.53|0
1655232390000|2022-06-14 18:46:30|782.38|779.98|782.6|780.2|782.6|780.2|781.93|779.53|0
1655232400000|2022-06-14 18:46:40|782.38|779.98|783.05|780.65|783.05|780.65|782.38|779.98|0
1655232410000|2022-06-14 18:46:50|782.82|780.42|782.6|780.2|783.05|780.65|782.6|780.2|0
1655232420000|2022-06-14 18:47:00|782.38|779.98|782.38|779.98|782.38|779.98|782.38|779.98|0
1655232430000|2022-06-14 18:47:10|782.6|780.2|783.05|780.65|783.05|780.65|782.6|780.2|0
1655232440000|2022-06-14 18:47:20|782.6|780.2|781.71|779.31|782.6|780.2|781.71|779.31|0
1655232450000|2022-06-14 18:47:30|781.04|778.64|782.38|779.98|782.38|779.98|781.04|778.64|0
1655232460000|2022-06-14 18:47:40|782.6|780.2|782.38|779.98|782.6|780.2|782.15|779.75|0
1655232470000|2022-06-14 18:47:50|783.05|780.65|783.05|780.65|783.05|780.65|782.82|780.42|0
1655232480000|2022-06-14 18:48:00|783.27|780.87|784.39|781.99|784.39|781.99|783.27|780.87|0
1655232490000|2022-06-14 18:48:10|784.61|782.21|785.51|783.11|785.51|783.11|784.61|782.21|0
1655232500000|2022-06-14 18:48:20|785.28|782.88|785.73|783.33|785.73|783.33|785.28|782.88|0
1655232510000|2022-06-14 18:48:30|786.18|783.78|785.96|783.56|786.18|783.78|785.51|783.11|0
1655232520000|2022-06-14 18:48:40|786.4|784|786.4|784|786.4|784|786.18|783.78|0
1655232530000|2022-06-14 18:48:50|786.18|783.78|785.96|783.56|786.4|784|785.96|783.56|0
1655232540000|2022-06-14 18:49:00|786.18|783.78|785.96|783.56|786.18|783.78|785.96|783.56|0
1655232550000|2022-06-14 18:49:10|784.84|782.44|784.39|781.99|785.73|783.33|784.39|781.99|0
1655232560000|2022-06-14 18:49:20|784.61|782.21|784.84|782.44|785.51|783.11|784.61|782.21|0
1655232570000|2022-06-14 18:49:30|785.28|782.88|785.96|783.56|785.96|783.56|785.06|782.66|0
1655232580000|2022-06-14 18:49:40|786.18|783.78|786.18|783.78|786.18|783.78|786.18|783.78|0
1655232590000|2022-06-14 18:49:50|785.96|783.56|785.96|783.56|786.18|783.78|785.96|783.56|0
1655232600000|2022-06-14 18:50:00|786.18|783.78|786.3|783.9|786.3|783.9|786.18|783.78|0
1655232610000|2022-06-14 18:50:10|786.4|784|786.85|784.45|787.08|784.68|786.4|784|0
1655232620000|2022-06-14 18:50:20|787.3|784.9|787.08|784.68|787.3|784.9|787.08|784.68|0
1655232630000|2022-06-14 18:50:30|786.85|784.45|786.4|784|786.85|784.45|786.4|784|0
1655232640000|2022-06-14 18:50:40|787.3|784.9|787.3|784.9|787.3|784.9|787.08|784.68|0
1655232650000|2022-06-14 18:50:50|787.19|784.79|787.07|784.67|787.3|784.9|787.07|784.67|0
1655232660000|2022-06-14 18:51:00|787.3|784.9|787.75|785.35|787.75|785.35|787.3|784.9|0
1655232670000|2022-06-14 18:51:10|787.3|784.9|788.19|785.79|788.19|785.79|787.3|784.9|0
1655232680000|2022-06-14 18:51:20|787.97|785.57|787.52|785.12|787.97|785.57|787.52|785.12|0
1655232690000|2022-06-14 18:51:30|786.18|783.78|786.63|784.23|786.63|784.23|786.18|783.78|0
1655232700000|2022-06-14 18:51:40|786.4|784|785.73|783.33|786.4|784|785.73|783.33|0
1655232710000|2022-06-14 18:51:50|785.06|782.66|784.17|781.77|785.06|782.66|784.17|781.77|0
1655232720000|2022-06-14 18:52:00|784.61|782.21|783.27|780.87|784.61|782.21|783.27|780.87|0
1655232730000|2022-06-14 18:52:10|783.94|781.54|783.94|781.54|783.94|781.54|783.72|781.32|0
1655232740000|2022-06-14 18:52:20|784.39|781.99|782.15|779.75|784.39|781.99|782.15|779.75|0
1655232750000|2022-06-14 18:52:30|782.82|780.42|783.27|780.87|783.27|780.87|782.82|780.42|0
1655232760000|2022-06-14 18:52:40|783.49|781.09|783.05|780.65|783.49|781.09|783.05|780.65|0
1655232770000|2022-06-14 18:52:50|782.82|780.42|783.49|781.09|783.49|781.09|782.82|780.42|0
1655232780000|2022-06-14 18:53:00|782.82|780.42|781.71|779.31|782.82|780.42|781.71|779.31|0
1655232790000|2022-06-14 18:53:10|781.93|779.53|782.38|779.98|782.38|779.98|781.93|779.53|0
1655232800000|2022-06-14 18:53:20|782.27|779.87|782.6|780.2|782.6|780.2|782.27|779.87|0
1655232810000|2022-06-14 18:53:30|782.15|779.75|782.15|779.75|782.6|780.2|782.15|779.75|0
1655232820000|2022-06-14 18:53:40|781.93|779.53|782.38|779.98|782.38|779.98|781.93|779.53|0
1655232830000|2022-06-14 18:53:50|783.05|780.65|783.27|780.87|783.27|780.87|783.05|780.65|0
1655232840000|2022-06-14 18:54:00|783.72|781.32|783.27|780.87|783.72|781.32|783.27|780.87|0
1655232850000|2022-06-14 18:54:10|783.49|781.09|783.05|780.65|783.49|781.09|783.05|780.65|0
1655232860000|2022-06-14 18:54:20|782.82|780.42|783.94|781.54|783.94|781.54|782.82|780.42|0
1655232870000|2022-06-14 18:54:30|784.39|781.99|784.61|782.21|784.61|782.21|783.94|781.54|0
1655232880000|2022-06-14 18:54:40|785.28|782.88|785.95|783.55|785.95|783.55|785.28|782.88|0
1655232890000|2022-06-14 18:54:50|785.73|783.33|785.85|783.45|785.85|783.45|785.51|783.11|0
1655232900000|2022-06-14 18:55:00|786.18|783.78|786.63|784.23|786.63|784.23|786.18|783.78|0
1655232910000|2022-06-14 18:55:10|786.85|784.45|787.07|784.67|787.3|784.9|786.85|784.45|0
1655232920000|2022-06-14 18:55:20|786.63|784.23|786.18|783.78|786.85|784.45|786.18|783.78|0
1655232930000|2022-06-14 18:55:30|786.4|784|787.07|784.67|787.07|784.67|786.4|784|0
1655232940000|2022-06-14 18:55:40|787.3|784.9|786.63|784.23|787.3|784.9|786.63|784.23|0
1655232950000|2022-06-14 18:55:50|787.3|784.9|786.85|784.45|787.41|785.01|786.85|784.45|0
1655232960000|2022-06-14 18:56:00|787.3|784.9|787.3|784.9|787.52|785.12|787.3|784.9|0
1655232970000|2022-06-14 18:56:10|786.4|784|784.61|782.21|786.4|784|784.61|782.21|0
1655232980000|2022-06-14 18:56:20|783.94|781.54|784.61|782.21|784.61|782.21|783.94|781.54|0
1655232990000|2022-06-14 18:56:30|784.39|781.99|784.39|781.99|784.61|782.21|784.16|781.76|0
1655233000000|2022-06-14 18:56:40|784.61|782.21|785.95|783.55|785.95|783.55|784.61|782.21|0
1655233010000|2022-06-14 18:56:50|785.73|783.33|785.85|783.45|786.4|784|785.73|783.33|0
1655233020000|2022-06-14 18:57:00|785.95|783.55|784.84|782.44|785.95|783.55|784.84|782.44|0
1655233030000|2022-06-14 18:57:10|785.28|782.88|785.73|783.33|785.73|783.33|785.28|782.88|0
1655233040000|2022-06-14 18:57:20|785.51|783.11|785.28|782.88|786.18|783.78|785.28|782.88|0
1655233050000|2022-06-14 18:57:30|784.84|782.44|784.61|782.21|784.84|782.44|784.61|782.21|0
1655233060000|2022-06-14 18:57:40|784.16|781.76|784.16|781.76|784.16|781.76|784.16|781.76|0
1655233070000|2022-06-14 18:57:50|783.94|781.54|784.84|782.44|784.84|782.44|783.94|781.54|0
1655233080000|2022-06-14 18:58:00|785.28|782.88|785.06|782.66|785.28|782.88|785.06|782.66|0
1655233090000|2022-06-14 18:58:10|785.28|782.88|785.73|783.33|785.73|783.33|785.06|782.66|0
1655233100000|2022-06-14 18:58:20|786.18|783.78|786.74|784.34|786.74|784.34|786.18|783.78|0
1655233110000|2022-06-14 18:58:30|786.4|784|786.63|784.23|786.85|784.45|786.4|784|0
1655233120000|2022-06-14 18:58:40|786.85|784.45|786.4|784|786.85|784.45|786.4|784|0
1655233130000|2022-06-14 18:58:50|786.18|783.78|785.95|783.55|786.63|784.23|785.95|783.55|0
1655233140000|2022-06-14 18:59:00|786.85|784.45|786.63|784.23|787.07|784.67|786.63|784.23|0
1655233150000|2022-06-14 18:59:10|786.4|784|787.3|784.9|787.3|784.9|786.4|784|0
1655233160000|2022-06-14 18:59:20|787.52|785.12|787.52|785.12|787.52|785.12|787.52|785.12|0
1655233170000|2022-06-14 18:59:30|787.3|784.9|786.63|784.23|787.52|785.12|786.63|784.23|0
1655233180000|2022-06-14 18:59:40|786.4|784|786.4|784|786.4|784|786.4|784|0
1655233190000|2022-06-14 18:59:50|786.18|783.78|786.63|784.23|786.63|784.23|785.95|783.55|0
1655233200000|2022-06-14 19:00:00|787.3|784.9|787.07|784.67|787.3|784.9|787.07|784.67|0
1655233210000|2022-06-14 19:00:10|786.63|784.23|785.73|783.33|786.63|784.23|785.73|783.33|0
1655233220000|2022-06-14 19:00:20|787.07|784.67|787.3|784.9|787.75|785.35|787.07|784.67|0
1655233230000|2022-06-14 19:00:30|787.75|785.35|788.09|785.69|788.09|785.69|787.52|785.12|0
1655233240000|2022-06-14 19:00:40|788.19|785.79|788.42|786.02|788.64|786.24|788.19|785.79|0
1655233250000|2022-06-14 19:00:50|787.3|784.9|786.63|784.23|787.3|784.9|785.95|783.55|0
1655233260000|2022-06-14 19:01:00|787.07|784.67|787.75|785.35|787.75|785.35|786.4|784|0
1655233270000|2022-06-14 19:01:10|787.97|785.57|786.37|783.97|787.97|785.57|786.37|783.97|0
1655233280000|2022-06-14 19:01:20|787.27|784.87|787.27|784.87|787.27|784.87|787.04|784.64|0
1655233290000|2022-06-14 19:01:30|786.82|784.42|787.27|784.87|787.27|784.87|786.82|784.42|0
1655233300000|2022-06-14 19:01:40|787.04|784.64|786.82|784.42|787.27|784.87|786.82|784.42|0
1655233310000|2022-06-14 19:01:50|786.71|784.31|786.59|784.19|787.27|784.87|786.59|784.19|0
1655233320000|2022-06-14 19:02:00|786.15|783.75|785.7|783.3|786.15|783.75|785.7|783.3|0
1655233330000|2022-06-14 19:02:10|785.92|783.52|785.92|783.52|785.92|783.52|785.7|783.3|0
1655233340000|2022-06-14 19:02:20|785.7|783.3|785.47|783.07|786.37|783.97|785.47|783.07|0
1655233350000|2022-06-14 19:02:30|785.7|783.3|787.04|784.64|787.04|784.64|785.7|783.3|0
1655233360000|2022-06-14 19:02:40|786.82|784.42|787.94|785.54|787.94|785.54|786.82|784.42|0
1655233370000|2022-06-14 19:02:50|787.49|785.09|787.49|785.09|787.49|785.09|787.04|784.64|0
1655233380000|2022-06-14 19:03:00|788.16|785.76|788.16|785.76|788.39|785.99|788.16|785.76|0
1655233390000|2022-06-14 19:03:10|788.39|785.99|787.72|785.32|788.39|785.99|787.72|785.32|0
1655233400000|2022-06-14 19:03:20|787.04|784.64|786.82|784.42|787.04|784.64|786.37|783.97|0
1655233410000|2022-06-14 19:03:30|787.27|784.87|786.59|784.19|787.27|784.87|786.59|784.19|0
1655233420000|2022-06-14 19:03:40|786.37|783.97|784.8|782.4|786.37|783.97|784.8|782.4|0
1655233430000|2022-06-14 19:03:50|785.25|782.85|785.92|783.52|785.92|783.52|785.25|782.85|0
1655233440000|2022-06-14 19:04:00|785.7|783.3|785.47|783.07|785.7|783.3|785.47|783.07|0
1655233450000|2022-06-14 19:04:10|785.92|783.52|786.59|784.19|787.04|784.64|785.92|783.52|0
1655233460000|2022-06-14 19:04:20|785.92|783.52|784.58|782.18|785.92|783.52|784.58|782.18|0
1655233470000|2022-06-14 19:04:30|784.35|781.95|783.46|781.06|784.35|781.95|783.46|781.06|0
1655233480000|2022-06-14 19:04:40|783.35|780.95|783.46|781.06|783.46|781.06|783.01|780.61|0
1655233490000|2022-06-14 19:04:50|784.58|782.18|784.35|781.95|784.58|782.18|783.9|781.5|0
1655233500000|2022-06-14 19:05:00|785.02|782.62|784.35|781.95|785.47|783.07|784.35|781.95|0
1655233510000|2022-06-14 19:05:10|784.8|782.4|785.92|783.52|785.92|783.52|784.8|782.4|0
1655233520000|2022-06-14 19:05:20|786.15|783.75|786.37|783.97|786.82|784.42|786.15|783.75|0
1655233530000|2022-06-14 19:05:30|785.47|783.07|785.7|783.3|786.37|783.97|785.47|783.07|0
1655233540000|2022-06-14 19:05:40|785.47|783.07|785.47|783.07|785.47|783.07|785.02|782.62|0
1655233550000|2022-06-14 19:05:50|785.25|782.85|785.36|782.96|785.7|783.3|785.25|782.85|0
1655233560000|2022-06-14 19:06:00|785.25|782.85|785.92|783.52|785.92|783.52|785.25|782.85|0
1655233570000|2022-06-14 19:06:10|786.82|784.42|787.27|784.87|787.27|784.87|786.59|784.19|0
1655233580000|2022-06-14 19:06:20|787.38|784.98|787.49|785.09|787.72|785.32|787.38|784.98|0
1655233590000|2022-06-14 19:06:30|786.82|784.42|787.04|784.64|787.04|784.64|786.59|784.19|0
1655233600000|2022-06-14 19:06:40|786.37|783.97|786.14|783.74|786.37|783.97|785.92|783.52|0
1655233610000|2022-06-14 19:06:50|785.92|783.52|787.04|784.64|787.04|784.64|785.92|783.52|0
1655233620000|2022-06-14 19:07:00|787.27|784.87|787.27|784.87|787.72|785.32|787.27|784.87|0
1655233630000|2022-06-14 19:07:10|787.83|785.43|787.94|785.54|787.94|785.54|787.72|785.32|0
1655233640000|2022-06-14 19:07:20|787.72|785.32|787.72|785.32|787.94|785.54|787.72|785.32|0
1655233650000|2022-06-14 19:07:30|787.49|785.09|787.49|785.09|787.72|785.32|787.49|785.09|0
1655233660000|2022-06-14 19:07:40|787.72|785.32|788.61|786.21|788.61|786.21|787.72|785.32|0
1655233670000|2022-06-14 19:07:50|788.84|786.44|788.39|785.99|788.84|786.44|788.39|785.99|0
1655233680000|2022-06-14 19:08:00|788.61|786.21|788.84|786.44|788.84|786.44|788.61|786.21|0
1655233690000|2022-06-14 19:08:10|789.29|786.89|789.74|787.34|789.74|787.34|789.06|786.66|0
1655233700000|2022-06-14 19:08:20|790.18|787.78|790.18|787.78|790.18|787.78|789.96|787.56|0
1655233710000|2022-06-14 19:08:30|789.96|787.56|789.74|787.34|789.96|787.56|789.51|787.11|0
1655233720000|2022-06-14 19:08:40|789.51|787.11|790.18|787.78|790.18|787.78|789.51|787.11|0
1655233730000|2022-06-14 19:08:50|789.74|787.34|789.96|787.56|790.18|787.78|789.74|787.34|0
1655233740000|2022-06-14 19:09:00|789.51|787.11|789.74|787.34|789.74|787.34|789.51|787.11|0
1655233750000|2022-06-14 19:09:10|789.29|786.89|790.08|787.68|790.08|787.68|789.29|786.89|0
1655233760000|2022-06-14 19:09:20|789.96|787.56|790.86|788.46|791.53|789.13|789.96|787.56|0
1655233770000|2022-06-14 19:09:30|790.41|788.01|791.31|788.91|791.31|788.91|790.41|788.01|0
1655233780000|2022-06-14 19:09:40|790.86|788.46|791.08|788.68|791.08|788.68|790.86|788.46|0
1655233790000|2022-06-14 19:09:50|791.76|789.36|791.53|789.13|791.76|789.36|791.53|789.13|0
1655233800000|2022-06-14 19:10:00|791.31|788.91|790.41|788.01|791.31|788.91|790.41|788.01|0
1655233810000|2022-06-14 19:10:10|789.74|787.34|789.74|787.34|789.96|787.56|789.51|787.11|0
1655233820000|2022-06-14 19:10:20|790.41|788.01|789.96|787.56|790.41|788.01|789.96|787.56|0
1655233830000|2022-06-14 19:10:30|790.18|787.78|789.51|787.11|790.18|787.78|789.06|786.66|0
1655233840000|2022-06-14 19:10:40|789.29|786.89|790.18|787.78|790.18|787.78|789.29|786.89|0
1655233850000|2022-06-14 19:10:50|790.41|788.01|790.63|788.23|790.63|788.23|790.41|788.01|0
1655233860000|2022-06-14 19:11:00|790.41|788.01|790.18|787.78|790.41|788.01|789.96|787.56|0
1655233870000|2022-06-14 19:11:10|789.85|787.45|790.86|788.46|790.86|788.46|789.73|787.33|0
1655233880000|2022-06-14 19:11:20|789.96|787.56|789.73|787.33|790.41|788.01|789.73|787.33|0
1655233890000|2022-06-14 19:11:30|789.51|787.11|789.29|786.89|789.51|787.11|788.61|786.21|0
1655233900000|2022-06-14 19:11:40|789.51|787.11|790.86|788.46|790.86|788.46|789.51|787.11|0
1655233910000|2022-06-14 19:11:50|791.31|788.91|791.31|788.91|791.53|789.13|791.31|788.91|0
1655233920000|2022-06-14 19:12:00|791.08|788.68|791.2|788.8|791.53|789.13|791.08|788.68|0
1655233930000|2022-06-14 19:12:10|791.53|789.13|792.66|790.26|792.66|790.26|791.53|789.13|0
1655233940000|2022-06-14 19:12:20|792.88|790.48|792.88|790.48|793.11|790.71|792.88|790.48|0
1655233950000|2022-06-14 19:12:30|793.11|790.71|793.33|790.93|793.56|791.16|793.11|790.71|0
1655233960000|2022-06-14 19:12:40|793.78|791.38|793.78|791.38|793.78|791.38|793.78|791.38|0
1655233970000|2022-06-14 19:12:50|794.01|791.61|793.33|790.93|794.01|791.61|793.33|790.93|0
1655233980000|2022-06-14 19:13:00|793.78|791.38|794.68|792.28|794.68|792.28|793.78|791.38|0
1655233990000|2022-06-14 19:13:10|794.91|792.51|795.58|793.18|795.58|793.18|794.91|792.51|0
1655234000000|2022-06-14 19:13:20|795.92|793.52|795.58|793.18|796.03|793.63|795.58|793.18|0
1655234010000|2022-06-14 19:13:30|796.03|793.63|796.26|793.86|796.26|793.86|796.03|793.63|0
1655234020000|2022-06-14 19:13:40|796.71|794.31|796.26|793.86|796.71|794.31|796.26|793.86|0
1655234030000|2022-06-14 19:13:50|796.48|794.08|797.16|794.76|797.16|794.76|796.48|794.08|0
1655234040000|2022-06-14 19:14:00|796.93|794.53|796.93|794.53|797.16|794.76|796.71|794.31|0
1655234050000|2022-06-14 19:14:10|797.38|794.98|796.93|794.53|797.38|794.98|796.71|794.31|0
1655234060000|2022-06-14 19:14:20|796.71|794.31|796.75|794.35|796.75|794.35|796.3|793.9|0
1655234070000|2022-06-14 19:14:30|796.52|794.12|796.53|794.13|796.97|794.57|796.52|794.12|0
1655234080000|2022-06-14 19:14:40|796.76|794.36|797.89|795.49|797.89|795.49|796.76|794.36|0
1655234090000|2022-06-14 19:14:50|798.11|795.71|797.89|795.49|798.11|795.71|797.89|795.49|0
1655234100000|2022-06-14 19:15:00|798.11|795.71|797.66|795.26|798.11|795.71|797.21|794.81|0
1655234110000|2022-06-14 19:15:10|797.21|794.81|797.21|794.81|797.21|794.81|796.98|794.58|0
1655234120000|2022-06-14 19:15:20|797.89|795.49|798.34|795.94|798.56|796.16|797.89|795.49|0
1655234130000|2022-06-14 19:15:30|798.11|795.71|798.34|795.94|798.34|795.94|797.89|795.49|0
1655234140000|2022-06-14 19:15:40|798.11|795.71|797.43|795.03|798.11|795.71|797.43|795.03|0
1655234150000|2022-06-14 19:15:50|797.66|795.26|798.11|795.71|798.11|795.71|797.66|795.26|0
1655234160000|2022-06-14 19:16:00|798.34|795.94|797.21|794.81|798.56|796.16|797.21|794.81|0
1655234170000|2022-06-14 19:16:10|796.98|794.58|796.98|794.58|798.11|795.71|796.98|794.58|0
1655234180000|2022-06-14 19:16:20|797.88|795.48|797.66|795.26|797.88|795.48|797.66|795.26|0
1655234190000|2022-06-14 19:16:30|797.43|795.03|798.11|795.71|798.11|795.71|797.43|795.03|0
1655234200000|2022-06-14 19:16:40|797.66|795.26|798.11|795.71|798.11|795.71|797.66|795.26|0
1655234210000|2022-06-14 19:16:50|797.78|795.38|798.11|795.71|798.34|795.94|797.78|795.38|0
1655234220000|2022-06-14 19:17:00|798.34|795.94|798.34|795.94|798.34|795.94|798.23|795.83|0
1655234230000|2022-06-14 19:17:10|798.56|796.16|798.56|796.16|798.56|796.16|798.34|795.94|0
1655234240000|2022-06-14 19:17:20|798.34|795.94|798.34|795.94|798.56|796.16|798.34|795.94|0
1655234250000|2022-06-14 19:17:30|798.11|795.71|798.56|796.16|798.56|796.16|798.11|795.71|0
1655234260000|2022-06-14 19:17:40|798.33|795.93|798.79|796.39|798.79|796.39|798.23|795.83|0
1655234270000|2022-06-14 19:17:50|799.01|796.61|799.24|796.84|799.46|797.06|799.01|796.61|0
1655234280000|2022-06-14 19:18:00|799.69|797.29|799.69|797.29|799.69|797.29|799.46|797.06|0
1655234290000|2022-06-14 19:18:10|799.91|797.51|800.36|797.96|800.36|797.96|799.91|797.51|0
1655234300000|2022-06-14 19:18:20|800.59|798.19|800.59|798.19|800.59|798.19|800.59|798.19|0
1655234310000|2022-06-14 19:18:30|800.81|798.41|800.14|797.74|800.81|798.41|800.14|797.74|0
1655234320000|2022-06-14 19:18:40|800.36|797.96|800.81|798.41|800.81|798.41|800.36|797.96|0
1655234330000|2022-06-14 19:18:50|800.59|798.19|800.36|797.96|800.59|798.19|800.36|797.96|0
1655234340000|2022-06-14 19:19:00|800.59|798.19|799.91|797.51|800.59|798.19|799.91|797.51|0
1655234350000|2022-06-14 19:19:10|800.14|797.74|799.91|797.51|800.14|797.74|799.69|797.29|0
1655234360000|2022-06-14 19:19:20|800.36|797.96|800.25|797.85|801.04|798.64|800.25|797.85|0
1655234370000|2022-06-14 19:19:30|800.81|798.41|801.04|798.64|801.04|798.64|800.81|798.41|0
1655234380000|2022-06-14 19:19:40|800.59|798.19|800.25|797.85|800.59|798.19|800.14|797.74|0
1655234390000|2022-06-14 19:19:50|800.14|797.74|799.46|797.06|800.14|797.74|799.46|797.06|0
1655234400000|2022-06-14 19:20:00|799.24|796.84|797.66|795.26|799.24|796.84|797.66|795.26|0
1655234410000|2022-06-14 19:20:10|798.11|795.71|797.66|795.26|798.33|795.93|797.43|795.03|0
1655234420000|2022-06-14 19:20:20|797.21|794.81|797.21|794.81|797.66|795.26|797.21|794.81|0
1655234430000|2022-06-14 19:20:30|796.98|794.58|797.88|795.48|797.88|795.48|796.98|794.58|0
1655234440000|2022-06-14 19:20:40|798.11|795.71|798.33|795.93|798.56|796.16|798.11|795.71|0
1655234450000|2022-06-14 19:20:50|798.56|796.16|798.33|795.93|799.24|796.84|798.33|795.93|0
1655234460000|2022-06-14 19:21:00|798.11|795.71|796.76|794.36|798.11|795.71|796.76|794.36|0
1655234470000|2022-06-14 19:21:10|796.53|794.13|797.21|794.81|797.21|794.81|796.53|794.13|0
1655234480000|2022-06-14 19:21:20|796.98|794.58|796.53|794.13|796.98|794.58|796.53|794.13|0
1655234490000|2022-06-14 19:21:30|795.86|793.46|796.08|793.68|796.53|794.13|795.86|793.46|0
1655234500000|2022-06-14 19:21:40|795.41|793.01|795.41|793.01|795.41|793.01|795.41|793.01|0
1655234510000|2022-06-14 19:21:50|795.18|792.78|794.73|792.33|795.41|793.01|794.73|792.33|0
1655234520000|2022-06-14 19:22:00|794.51|792.11|794.06|791.66|794.96|792.56|794.06|791.66|0
1655234530000|2022-06-14 19:22:10|794.28|791.88|794.4|792|794.4|792|794.06|791.66|0
1655234540000|2022-06-14 19:22:20|795.41|793.01|796.08|793.68|796.08|793.68|795.41|793.01|0
1655234550000|2022-06-14 19:22:30|795.63|793.23|795.18|792.78|795.63|793.23|795.18|792.78|0
1655234560000|2022-06-14 19:22:40|794.96|792.56|795.41|793.01|795.86|793.46|794.96|792.56|0
1655234570000|2022-06-14 19:22:50|795.53|793.13|795.41|793.01|795.63|793.23|795.18|792.78|0
1655234580000|2022-06-14 19:23:00|795.86|793.46|796.76|794.36|796.76|794.36|795.18|792.78|0
1655234590000|2022-06-14 19:23:10|796.98|794.58|797.43|795.03|797.43|795.03|796.98|794.58|0
1655234600000|2022-06-14 19:23:20|797.66|795.26|797.66|795.26|797.66|795.26|797.43|795.03|0
1655234610000|2022-06-14 19:23:30|797.21|794.81|796.98|794.58|797.43|795.03|796.98|794.58|0
1655234620000|2022-06-14 19:23:40|797.88|795.48|796.76|794.36|797.88|795.48|796.76|794.36|0
1655234630000|2022-06-14 19:23:50|796.53|794.13|796.08|793.68|796.65|794.25|796.08|793.68|0
1655234640000|2022-06-14 19:24:00|796.98|794.58|796.98|794.58|796.98|794.58|796.76|794.36|0
1655234650000|2022-06-14 19:24:10|796.76|794.36|795.98|793.58|797.43|795.03|795.98|793.58|0
1655234660000|2022-06-14 19:24:20|796.08|793.68|796.53|794.13|796.53|794.13|796.08|793.68|0
1655234670000|2022-06-14 19:24:30|796.31|793.91|796.76|794.36|796.76|794.36|795.63|793.23|0
1655234680000|2022-06-14 19:24:40|797.21|794.81|797.43|795.03|797.43|795.03|797.21|794.81|0
1655234690000|2022-06-14 19:24:50|797.88|795.48|797.66|795.26|797.88|795.48|797.66|795.26|0
1655234700000|2022-06-14 19:25:00|797.43|795.03|797.88|795.48|797.88|795.48|797.43|795.03|0
1655234710000|2022-06-14 19:25:10|796.98|794.58|795.63|793.23|796.98|794.58|795.63|793.23|0
1655234720000|2022-06-14 19:25:20|795.75|793.35|795.18|792.78|795.75|793.35|795.18|792.78|0
1655234730000|2022-06-14 19:25:30|794.51|792.11|792.04|789.64|794.51|792.11|792.04|789.64|0
1655234740000|2022-06-14 19:25:40|792.26|789.86|791.14|788.74|792.26|789.86|791.14|788.74|0
1655234750000|2022-06-14 19:25:50|791.36|788.96|790.69|788.29|792.49|790.09|790.69|788.29|0
1655234760000|2022-06-14 19:26:00|792.49|790.09|791.59|789.19|792.49|790.09|791.59|789.19|0
1655234770000|2022-06-14 19:26:10|791.81|789.41|793.38|790.98|793.38|790.98|791.81|789.41|0
1655234780000|2022-06-14 19:26:20|793.83|791.43|792.04|789.64|793.83|791.43|792.04|789.64|0
1655234790000|2022-06-14 19:26:30|791.36|788.96|792.15|789.75|792.15|789.75|791.36|788.96|0
1655234800000|2022-06-14 19:26:40|791.81|789.41|791.59|789.19|792.04|789.64|791.59|789.19|0
1655234810000|2022-06-14 19:26:50|791.36|788.96|791.14|788.74|791.36|788.96|790.69|788.29|0
1655234820000|2022-06-14 19:27:00|789.79|787.39|788.89|786.49|789.79|787.39|788.89|786.49|0
1655234830000|2022-06-14 19:27:10|789.12|786.72|787.77|785.37|789.12|786.72|787.77|785.37|0
1655234840000|2022-06-14 19:27:20|787.32|784.92|787.1|784.7|787.32|784.92|786.88|784.48|0
1655234850000|2022-06-14 19:27:30|788.67|786.27|788.22|785.82|788.67|786.27|788.22|785.82|0
1655234860000|2022-06-14 19:27:40|787.55|785.15|788.89|786.49|788.89|786.49|787.55|785.15|0
1655234870000|2022-06-14 19:27:50|789.12|786.72|788.67|786.27|789.12|786.72|788.67|786.27|0
1655234880000|2022-06-14 19:28:00|788|785.6|787.32|784.92|788|785.6|787.32|784.92|0
1655234890000|2022-06-14 19:28:10|787.55|785.15|787.55|785.15|787.89|785.49|787.55|785.15|0
1655234900000|2022-06-14 19:28:20|787.77|785.37|786.43|784.03|787.77|785.37|786.43|784.03|0
1655234910000|2022-06-14 19:28:30|786.88|784.48|786.43|784.03|786.88|784.48|785.98|783.58|0
1655234920000|2022-06-14 19:28:40|785.98|783.58|786.43|784.03|786.43|784.03|785.98|783.58|0
1655234930000|2022-06-14 19:28:50|786.88|784.48|786.88|784.48|787.77|785.37|786.88|784.48|0
1655234940000|2022-06-14 19:29:00|786.65|784.25|785.08|782.68|786.65|784.25|785.08|782.68|0
1655234950000|2022-06-14 19:29:10|785.31|782.91|784.86|782.46|785.31|782.91|784.86|782.46|0
1655234960000|2022-06-14 19:29:20|784.64|782.24|784.64|782.24|784.64|782.24|784.64|782.24|0
1655234970000|2022-06-14 19:29:30|784.41|782.01|784.19|781.79|784.41|782.01|783.86|781.46|0
1655234980000|2022-06-14 19:29:40|783.74|781.34|784.41|782.01|784.41|782.01|783.74|781.34|0
1655234990000|2022-06-14 19:29:50|784.19|781.79|784.86|782.46|784.86|782.46|784.19|781.79|0
1655235000000|2022-06-14 19:30:00|784.41|782.01|784.86|782.46|784.86|782.46|784.19|781.79|0
1655235010000|2022-06-14 19:30:10|784.75|782.35|783.29|780.89|785.31|782.91|783.29|780.89|0
1655235020000|2022-06-14 19:30:20|782.4|780|780.61|778.21|782.4|780|780.61|778.21|0
1655235030000|2022-06-14 19:30:30|780.83|778.43|780.16|777.76|780.83|778.43|780.16|777.76|0
1655235040000|2022-06-14 19:30:40|779.05|776.65|778.82|776.42|779.16|776.76|778.82|776.42|0
1655235050000|2022-06-14 19:30:50|778.6|776.2|779.72|777.32|779.72|777.32|778.6|776.2|0
1655235060000|2022-06-14 19:31:00|779.94|777.54|778.82|776.42|779.94|777.54|778.82|776.42|0
1655235070000|2022-06-14 19:31:10|779.27|776.87|780.61|778.21|781.06|778.66|779.27|776.87|0
1655235080000|2022-06-14 19:31:20|780.83|778.43|780.39|777.99|781.06|778.66|779.94|777.54|0
1655235090000|2022-06-14 19:31:30|779.94|777.54|780.83|778.43|780.83|778.43|779.94|777.54|0
1655235100000|2022-06-14 19:31:40|781.73|779.33|781.06|778.66|781.73|779.33|781.06|778.66|0
1655235110000|2022-06-14 19:31:50|780.61|778.21|779.94|777.54|780.61|778.21|779.94|777.54|0
1655235120000|2022-06-14 19:32:00|779.27|776.87|778.38|775.98|779.27|776.87|778.15|775.75|0
1655235130000|2022-06-14 19:32:10|777.93|775.53|778.15|775.75|778.15|775.75|777.93|775.53|0
1655235140000|2022-06-14 19:32:20|777.93|775.53|777.48|775.08|778.38|775.98|777.48|775.08|0
1655235150000|2022-06-14 19:32:30|777.26|774.86|776.37|773.97|777.26|774.86|776.37|773.97|0
1655235160000|2022-06-14 19:32:40|776.14|773.74|775.47|773.07|776.14|773.74|775.47|773.07|0
1655235170000|2022-06-14 19:32:50|775.03|772.63|774.36|771.96|775.03|772.63|774.36|771.96|0
1655235180000|2022-06-14 19:33:00|774.58|772.18|774.81|772.41|774.81|772.41|774.36|771.96|0
1655235190000|2022-06-14 19:33:10|775.03|772.63|776.81|774.41|776.81|774.41|774.81|772.41|0
1655235200000|2022-06-14 19:33:20|775.7|773.3|775.92|773.52|775.92|773.52|775.47|773.07|0
1655235210000|2022-06-14 19:33:30|776.37|773.97|776.59|774.19|776.59|774.19|776.37|773.97|0
1655235220000|2022-06-14 19:33:40|776.81|774.41|777.48|775.08|777.48|775.08|776.81|774.41|0
1655235230000|2022-06-14 19:33:50|777.93|775.53|776.81|774.41|777.93|775.53|776.81|774.41|0
1655235240000|2022-06-14 19:34:00|777.26|774.86|778.15|775.75|778.15|775.75|777.26|774.86|0
1655235250000|2022-06-14 19:34:10|777.48|775.08|777.93|775.53|778.15|775.75|777.48|775.08|0
1655235260000|2022-06-14 19:34:20|777.71|775.31|778.38|775.98|778.38|775.98|777.71|775.31|0
1655235270000|2022-06-14 19:34:30|778.82|776.42|779.49|777.09|779.49|777.09|778.82|776.42|0
1655235280000|2022-06-14 19:34:40|779.72|777.32|779.72|777.32|779.72|777.32|779.05|776.65|0
1655235290000|2022-06-14 19:34:50|779.27|776.87|778.82|776.42|779.27|776.87|778.6|776.2|0
1655235300000|2022-06-14 19:35:00|778.71|776.31|777.48|775.08|778.71|776.31|777.26|774.86|0
1655235310000|2022-06-14 19:35:10|776.71|774.31|775.92|773.52|777.04|774.64|775.92|773.52|0
1655235320000|2022-06-14 19:35:20|777.26|774.86|777.26|774.86|778.15|775.75|777.26|774.86|0
1655235330000|2022-06-14 19:35:30|778.38|775.98|777.93|775.53|778.6|776.2|777.93|775.53|0
1655235340000|2022-06-14 19:35:40|777.26|774.86|777.04|774.64|777.26|774.86|776.37|773.97|0
1655235350000|2022-06-14 19:35:50|777.93|775.53|777.26|774.86|778.38|775.98|777.26|774.86|0
1655235360000|2022-06-14 19:36:00|776.14|773.74|775.47|773.07|776.14|773.74|775.03|772.63|0
1655235370000|2022-06-14 19:36:10|775.03|772.63|775.25|772.85|775.25|772.85|775.03|772.63|0
1655235380000|2022-06-14 19:36:20|775.03|772.63|775.7|773.3|775.7|773.3|774.58|772.18|0
1655235390000|2022-06-14 19:36:30|775.92|773.52|775.7|773.3|776.37|773.97|775.7|773.3|0
1655235400000|2022-06-14 19:36:40|775.47|773.07|777.04|774.64|777.04|774.64|775.47|773.07|0
1655235410000|2022-06-14 19:36:50|776.81|774.41|777.04|774.64|777.04|774.64|776.81|774.41|0
1655235420000|2022-06-14 19:37:00|775.7|773.3|775.92|773.52|775.92|773.52|775.25|772.85|0
1655235430000|2022-06-14 19:37:10|776.14|773.74|776.37|773.97|776.81|774.41|776.14|773.74|0
1655235440000|2022-06-14 19:37:20|775.7|773.3|775.7|773.3|775.92|773.52|775.47|773.07|0
1655235450000|2022-06-14 19:37:30|775.25|772.85|774.48|772.08|775.47|773.07|774.14|771.74|0
1655235460000|2022-06-14 19:37:40|774.36|771.96|772.35|769.95|774.36|771.96|772.35|769.95|0
1655235470000|2022-06-14 19:37:50|771.91|769.51|771.46|769.06|771.91|769.51|771.24|768.84|0
1655235480000|2022-06-14 19:38:00|771.24|768.84|769.02|766.62|771.24|768.84|769.02|766.62|0
1655235490000|2022-06-14 19:38:10|769.24|766.84|768.57|766.17|769.24|766.84|768.57|766.17|0
1655235500000|2022-06-14 19:38:20|768.35|765.95|770.13|767.73|770.13|767.73|768.35|765.95|0
1655235510000|2022-06-14 19:38:30|769.46|767.06|768.13|765.73|769.46|767.06|768.13|765.73|0
1655235520000|2022-06-14 19:38:40|768.35|765.95|768.13|765.73|768.35|765.95|768.13|765.73|0
1655235530000|2022-06-14 19:38:50|768.57|766.17|767.91|765.51|768.57|766.17|767.91|765.51|0
1655235540000|2022-06-14 19:39:00|768.35|765.95|767.24|764.84|768.35|765.95|767.24|764.84|0
1655235550000|2022-06-14 19:39:10|767.91|765.51|765.68|763.28|767.91|765.51|765.68|763.28|0
1655235560000|2022-06-14 19:39:20|765.46|763.06|767.46|765.06|767.46|765.06|765.46|763.06|0
1655235570000|2022-06-14 19:39:30|767.91|765.51|767.91|765.51|768.13|765.73|767.91|765.51|0
1655235580000|2022-06-14 19:39:40|768.13|765.73|769.46|767.06|769.46|767.06|768.13|765.73|0
1655235590000|2022-06-14 19:39:50|769.24|766.84|768.35|765.95|769.24|766.84|768.35|765.95|0
1655235600000|2022-06-14 19:40:00|768.57|766.17|767.46|765.06|768.57|766.17|767.46|765.06|0
1655235610000|2022-06-14 19:40:10|767.02|764.62|766.35|763.95|767.02|764.62|765.91|763.51|0
1655235620000|2022-06-14 19:40:20|765.68|763.28|766.35|763.95|766.35|763.95|765.68|763.28|0
1655235630000|2022-06-14 19:40:30|765.91|763.51|766.79|764.39|766.79|764.39|765.91|763.51|0
1655235640000|2022-06-14 19:40:40|767.46|765.06|768.79|766.39|768.79|766.39|767.46|765.06|0
1655235650000|2022-06-14 19:40:50|768.47|766.07|769.02|766.62|769.02|766.62|768.47|766.07|0
1655235660000|2022-06-14 19:41:00|769.24|766.84|769.02|766.62|769.68|767.28|769.02|766.62|0
1655235670000|2022-06-14 19:41:10|769.24|766.84|768.57|766.17|769.24|766.84|767.91|765.51|0
1655235680000|2022-06-14 19:41:20|769.02|766.62|768.79|766.39|769.02|766.62|768.57|766.17|0
1655235690000|2022-06-14 19:41:30|769.02|766.62|766.79|764.39|769.02|766.62|766.79|764.39|0
1655235700000|2022-06-14 19:41:40|767.02|764.62|765.91|763.51|767.02|764.62|765.91|763.51|0
1655235710000|2022-06-14 19:41:50|765.02|762.62|763.91|761.51|765.02|762.62|763.91|761.51|0
1655235720000|2022-06-14 19:42:00|763.47|761.07|761.91|759.51|763.47|761.07|761.91|759.51|0
1655235730000|2022-06-14 19:42:10|763.02|760.62|764.13|761.73|764.13|761.73|763.02|760.62|0
1655235740000|2022-06-14 19:42:20|763.69|761.29|764.13|761.73|764.13|761.73|763.46|761.06|0
1655235750000|2022-06-14 19:42:30|763.91|761.51|763.24|760.84|763.91|761.51|763.24|760.84|0
1655235760000|2022-06-14 19:42:40|765.68|763.28|765.46|763.06|765.68|763.28|764.8|762.4|0
1655235770000|2022-06-14 19:42:50|766.35|763.95|767.02|764.62|767.68|765.28|766.35|763.95|0
1655235780000|2022-06-14 19:43:00|767.24|764.84|768.79|766.39|768.79|766.39|767.24|764.84|0
1655235790000|2022-06-14 19:43:10|769.58|767.18|769.24|766.84|769.68|767.28|769.24|766.84|0
1655235800000|2022-06-14 19:43:20|769.91|767.51|770.35|767.95|770.35|767.95|769.91|767.51|0
1655235810000|2022-06-14 19:43:30|770.13|767.73|768.79|766.39|770.13|767.73|768.79|766.39|0
1655235820000|2022-06-14 19:43:40|768.57|766.17|769.91|767.51|769.91|767.51|768.57|766.17|0
1655235830000|2022-06-14 19:43:50|770.35|767.95|770.35|767.95|770.35|767.95|769.46|767.06|0
1655235840000|2022-06-14 19:44:00|770.8|768.4|770.57|768.17|770.8|768.4|770.57|768.17|0
1655235850000|2022-06-14 19:44:10|770.13|767.73|770.57|768.17|770.57|768.17|769.91|767.51|0
1655235860000|2022-06-14 19:44:20|769.68|767.28|771.02|768.62|771.02|768.62|769.68|767.28|0
1655235870000|2022-06-14 19:44:30|771.24|768.84|771.46|769.06|771.46|769.06|771.24|768.84|0
1655235880000|2022-06-14 19:44:40|771.69|769.29|773.24|770.84|773.24|770.84|771.69|769.29|0
1655235890000|2022-06-14 19:44:50|773.36|770.96|773.47|771.07|773.69|771.29|773.36|770.96|0
1655235900000|2022-06-14 19:45:00|772.13|769.73|773.91|771.51|773.91|771.51|772.13|769.73|0
1655235910000|2022-06-14 19:45:10|773.24|770.84|773.47|771.07|773.91|771.51|773.24|770.84|0
1655235920000|2022-06-14 19:45:20|773.24|770.84|773.24|770.84|773.24|770.84|771.36|768.96|0
1655235930000|2022-06-14 19:45:30|774.14|771.74|773.24|770.84|774.14|771.74|773.02|770.62|0
1655235940000|2022-06-14 19:45:40|773.02|770.62|773.02|770.62|773.02|770.62|771.91|769.51|0
1655235950000|2022-06-14 19:45:50|772.8|770.4|771.91|769.51|772.8|770.4|771.91|769.51|0
1655235960000|2022-06-14 19:46:00|771.46|769.06|773.02|770.62|773.02|770.62|771.46|769.06|0
1655235970000|2022-06-14 19:46:10|772.8|770.4|773.14|770.74|773.14|770.74|772.35|769.95|0
1655235980000|2022-06-14 19:46:20|771.91|769.51|771.02|768.62|771.91|769.51|771.02|768.62|0
1655235990000|2022-06-14 19:46:30|771.13|768.73|769.68|767.28|771.24|768.84|769.68|767.28|0
1655236000000|2022-06-14 19:46:40|770.35|767.95|767.68|765.28|770.35|767.95|767.68|765.28|0
1655236010000|2022-06-14 19:46:50|766.57|764.17|766.24|763.84|767.02|764.62|766.24|763.84|0
1655236020000|2022-06-14 19:47:00|766.02|763.62|768.35|765.95|768.35|765.95|766.02|763.62|0
1655236030000|2022-06-14 19:47:10|768.79|766.39|767.68|765.28|768.79|766.39|767.68|765.28|0
1655236040000|2022-06-14 19:47:20|767.46|765.06|766.57|764.17|767.46|765.06|766.57|764.17|0
1655236050000|2022-06-14 19:47:30|767.02|764.62|767.46|765.06|767.68|765.28|767.02|764.62|0
1655236060000|2022-06-14 19:47:40|767.24|764.84|767.9|765.5|767.9|765.5|767.24|764.84|0
1655236070000|2022-06-14 19:47:50|768.02|765.62|767.68|765.28|768.02|765.62|767.02|764.62|0
1655236080000|2022-06-14 19:48:00|766.35|763.95|766.79|764.39|767.68|765.28|766.13|763.73|0
1655236090000|2022-06-14 19:48:10|766.57|764.17|766.79|764.39|767.68|765.28|766.57|764.17|0
1655236100000|2022-06-14 19:48:20|766.13|763.73|766.13|763.73|767.68|765.28|766.13|763.73|0
1655236110000|2022-06-14 19:48:30|766.35|763.95|766.79|764.39|767.24|764.84|766.35|763.95|0
1655236120000|2022-06-14 19:48:40|765.9|763.5|765.24|762.84|765.9|763.5|765.24|762.84|0
1655236130000|2022-06-14 19:48:50|764.79|762.39|763.91|761.51|764.79|762.39|763.91|761.51|0
1655236140000|2022-06-14 19:49:00|763.24|760.84|762.13|759.73|763.24|760.84|762.13|759.73|0
1655236150000|2022-06-14 19:49:10|761.25|758.85|764.79|762.39|764.79|762.39|761.25|758.85|0
1655236160000|2022-06-14 19:49:20|763.24|760.84|764.35|761.95|765.02|762.62|763.24|760.84|0
1655236170000|2022-06-14 19:49:30|764.79|762.39|763.46|761.06|765.02|762.62|763.02|760.62|0
1655236180000|2022-06-14 19:49:40|764.57|762.17|764.79|762.39|764.79|762.39|764.57|762.17|0
1655236190000|2022-06-14 19:49:50|763.69|761.29|763.8|761.4|763.8|761.4|763.02|760.62|0
1655236200000|2022-06-14 19:50:00|764.13|761.73|765.8|763.4|766.35|763.95|764.13|761.73|0
1655236210000|2022-06-14 19:50:10|768.24|765.84|769.9|767.5|770.57|768.17|768.24|765.84|0
1655236220000|2022-06-14 19:50:20|768.79|766.39|765.46|763.06|768.79|766.39|765.46|763.06|0
1655236230000|2022-06-14 19:50:30|766.57|764.17|769.01|766.61|769.01|766.61|766.35|763.95|0
1655236240000|2022-06-14 19:50:40|768.35|765.95|768.79|766.39|769.9|767.5|768.35|765.95|0
1655236250000|2022-06-14 19:50:50|767.9|765.5|768.35|765.95|768.35|765.95|767.01|764.61|0
1655236260000|2022-06-14 19:51:00|769.24|766.84|769.46|767.06|769.46|767.06|768.57|766.17|0
1655236270000|2022-06-14 19:51:10|768.79|766.39|770.35|767.95|770.35|767.95|768.79|766.39|0
1655236280000|2022-06-14 19:51:20|770.57|768.17|769.46|767.06|770.57|768.17|769.46|767.06|0
1655236290000|2022-06-14 19:51:30|769.24|766.84|768.35|765.95|769.24|766.84|768.35|765.95|0
1655236300000|2022-06-14 19:51:40|768.46|766.06|770.79|768.39|770.79|768.39|768.46|766.06|0
1655236310000|2022-06-14 19:51:50|771.46|769.06|772.13|769.73|772.13|769.73|771.46|769.06|0
1655236320000|2022-06-14 19:52:00|771.91|769.51|771.02|768.62|771.91|769.51|770.79|768.39|0
1655236330000|2022-06-14 19:52:10|771.46|769.06|770.57|768.17|771.46|769.06|770.57|768.17|0
1655236340000|2022-06-14 19:52:20|769.46|767.06|768.35|765.95|769.46|767.06|768.35|765.95|0
1655236350000|2022-06-14 19:52:30|767.68|765.28|768.35|765.95|768.35|765.95|767.01|764.61|0
1655236360000|2022-06-14 19:52:40|769.24|766.84|768.79|766.39|769.24|766.84|768.57|766.17|0
1655236370000|2022-06-14 19:52:50|768.24|765.84|768.79|766.39|769.01|766.61|768.24|765.84|0
1655236380000|2022-06-14 19:53:00|769.01|766.61|769.68|767.28|769.68|767.28|769.01|766.61|0
1655236390000|2022-06-14 19:53:10|770.57|768.17|772.35|769.95|772.35|769.95|770.57|768.17|0
1655236400000|2022-06-14 19:53:20|772.57|770.17|773.47|771.07|773.47|771.07|772.13|769.73|0
1655236410000|2022-06-14 19:53:30|773.36|770.96|772.8|770.4|773.36|770.96|772.8|770.4|0
1655236420000|2022-06-14 19:53:40|772.57|770.17|773.69|771.29|773.69|771.29|772.57|770.17|0
1655236430000|2022-06-14 19:53:50|773.24|770.84|774.58|772.18|774.58|772.18|773.24|770.84|0
1655236440000|2022-06-14 19:54:00|775.69|773.29|773.91|771.51|775.69|773.29|773.91|771.51|0
1655236450000|2022-06-14 19:54:10|774.8|772.4|775.25|772.85|775.92|773.52|774.8|772.4|0
1655236460000|2022-06-14 19:54:20|774.58|772.18|772.8|770.4|774.58|772.18|772.8|770.4|0
1655236470000|2022-06-14 19:54:30|771.68|769.28|770.13|767.73|771.68|769.28|770.13|767.73|0
1655236480000|2022-06-14 19:54:40|772.13|769.73|773.02|770.62|775.25|772.85|772.13|769.73|0
1655236490000|2022-06-14 19:54:50|772.35|769.95|773.47|771.07|773.47|771.07|772.13|769.73|0
1655236500000|2022-06-14 19:55:00|773.02|770.62|773.91|771.51|773.91|771.51|772.24|769.84|0
1655236510000|2022-06-14 19:55:10|774.13|771.73|775.47|773.07|775.47|773.07|774.13|771.73|0
1655236520000|2022-06-14 19:55:20|775.02|772.62|773.91|771.51|775.02|772.62|773.91|771.51|0
1655236530000|2022-06-14 19:55:30|774.36|771.96|772.57|770.17|774.36|771.96|772.57|770.17|0
1655236540000|2022-06-14 19:55:40|772.13|769.73|771.68|769.28|772.8|770.4|771.68|769.28|0
1655236550000|2022-06-14 19:55:50|771.24|768.84|772.57|770.17|772.8|770.4|770.79|768.39|0
1655236560000|2022-06-14 19:56:00|772.8|770.4|773.69|771.29|773.69|771.29|772.8|770.4|0
1655236570000|2022-06-14 19:56:10|773.24|770.84|773.91|771.51|774.13|771.73|773.24|770.84|0
1655236580000|2022-06-14 19:56:20|773.24|770.84|772.8|770.4|773.24|770.84|772.8|770.4|0
1655236590000|2022-06-14 19:56:30|773.91|771.51|774.13|771.73|774.13|771.73|773.69|771.29|0
1655236600000|2022-06-14 19:56:40|774.36|771.96|774.8|772.4|774.8|772.4|774.36|771.96|0
1655236610000|2022-06-14 19:56:50|774.58|772.18|775.25|772.85|775.47|773.07|774.58|772.18|0
1655236620000|2022-06-14 19:57:00|775.02|772.62|775.69|773.29|776.14|773.74|775.02|772.62|0
1655236630000|2022-06-14 19:57:10|775.47|773.07|775.47|773.07|775.47|773.07|775.02|772.62|0
1655236640000|2022-06-14 19:57:20|775.25|772.85|775.25|772.85|775.69|773.29|775.02|772.62|0
1655236650000|2022-06-14 19:57:30|775.69|773.29|775.02|772.62|775.69|773.29|775.02|772.62|0
1655236660000|2022-06-14 19:57:40|774.8|772.4|774.8|772.4|775.02|772.62|774.58|772.18|0
1655236670000|2022-06-14 19:57:50|774.58|772.18|775.02|772.62|775.02|772.62|774.58|772.18|0
1655236680000|2022-06-14 19:58:00|774.8|772.4|773.24|770.84|774.8|772.4|773.24|770.84|0
1655236690000|2022-06-14 19:58:10|774.58|772.18|772.8|770.4|774.58|772.18|772.8|770.4|0
1655236700000|2022-06-14 19:58:20|773.24|770.84|772.13|769.73|773.24|770.84|772.13|769.73|0
1655236710000|2022-06-14 19:58:30|772.8|770.4|771.91|769.51|772.8|770.4|771.68|769.28|0
1655236720000|2022-06-14 19:58:40|772.57|770.17|772.13|769.73|773.46|771.06|772.13|769.73|0
1655236730000|2022-06-14 19:58:50|772.8|770.4|772.57|770.17|772.8|770.4|772.57|770.17|0
1655236740000|2022-06-14 19:59:00|772.35|769.95|774.36|771.96|774.36|771.96|772.35|769.95|0
1655236750000|2022-06-14 19:59:10|774.8|772.4|773.69|771.29|774.8|772.4|773.69|771.29|0
1655236760000|2022-06-14 19:59:20|774.36|771.96|773.69|771.29|774.36|771.96|773.69|771.29|0
1655236770000|2022-06-14 19:59:30|774.13|771.73|773.46|771.06|774.13|771.73|773.02|770.62|0
1655236780000|2022-06-14 19:59:40|772.8|770.4|772.13|769.73|772.8|770.4|772.13|769.73|0
1655236790000|2022-06-14 19:59:50|772.57|770.17|772.8|770.4|773.46|771.06|772.57|770.17|0
1655236800000|2022-06-14 20:00:00|772.24|769.84|769.9|767.5|772.24|769.84|769.9|767.5|0
1655236810000|2022-06-14 20:00:10|769.68|767.28|771.46|769.06|771.46|769.06|769.68|767.28|0
1655236820000|2022-06-14 20:00:20|771.24|768.84|771.24|768.84|771.24|768.84|771.24|768.84|0
1655236830000|2022-06-14 20:00:30|771.68|769.28|772.57|770.17|772.57|770.17|771.68|769.28|0
1655236840000|2022-06-14 20:00:40|773.69|771.29|773.46|771.06|773.69|771.29|773.46|771.06|0
1655236850000|2022-06-14 20:00:50|773.24|770.84|773.69|771.29|774.13|771.73|773.24|770.84|0
1655236860000|2022-06-14 20:01:00|773.46|771.06|773.46|771.06|773.69|771.29|773.46|771.06|0
1655236870000|2022-06-14 20:01:10|773.69|771.29|772.57|770.17|773.69|771.29|772.57|770.17|0
1655236880000|2022-06-14 20:01:20|773.24|770.84|774.36|771.96|774.58|772.18|773.24|770.84|0
1655236890000|2022-06-14 20:01:30|774.58|772.18|774.58|772.18|774.8|772.4|774.58|772.18|0
1655236900000|2022-06-14 20:01:40|774.36|771.96|775.02|772.62|775.02|772.62|774.36|771.96|0
1655236910000|2022-06-14 20:01:50|775.25|772.85|774.58|772.18|775.25|772.85|774.58|772.18|0
1655236920000|2022-06-14 20:02:00|774.36|771.96|774.58|772.18|774.58|772.18|774.03|771.63|0
1655236930000|2022-06-14 20:02:10|775.02|772.62|775.02|772.62|775.25|772.85|775.02|772.62|0
1655236940000|2022-06-14 20:02:20|774.8|772.4|775.02|772.62|775.25|772.85|774.8|772.4|0
1655236950000|2022-06-14 20:02:30|774.8|772.4|775.25|772.85|775.25|772.85|774.8|772.4|0
1655236960000|2022-06-14 20:02:40|775.02|772.62|775.92|773.52|775.92|773.52|775.02|772.62|0
1655236970000|2022-06-14 20:02:50|775.69|773.29|775.69|773.29|775.92|773.52|775.69|773.29|0
1655236980000|2022-06-14 20:03:00|775.92|773.52|776.14|773.74|776.14|773.74|775.92|773.52|0
1655236990000|2022-06-14 20:03:10|775.92|773.52|777.03|774.63|777.03|774.63|775.92|773.52|0
1655237000000|2022-06-14 20:03:20|776.81|774.41|777.48|775.08|777.48|775.08|776.81|774.41|0
1655237010000|2022-06-14 20:03:30|777.7|775.3|778.15|775.75|778.15|775.75|777.7|775.3|0
1655237020000|2022-06-14 20:03:40|778.37|775.97|778.59|776.19|778.59|776.19|778.37|775.97|0
1655237030000|2022-06-14 20:03:50|778.82|776.42|778.59|776.19|778.82|776.42|778.59|776.19|0
1655237040000|2022-06-14 20:04:00|778.49|776.09|777.7|775.3|778.59|776.19|777.7|775.3|0
1655237050000|2022-06-14 20:04:10|777.92|775.52|778.15|775.75|778.15|775.75|777.7|775.3|0
1655237060000|2022-06-14 20:04:20|778.37|775.97|778.15|775.75|778.37|775.97|778.15|775.75|0
1655237070000|2022-06-14 20:04:30|777.92|775.52|778.15|775.75|778.37|775.97|777.92|775.52|0
1655237080000|2022-06-14 20:04:40|778.37|775.97|778.37|775.97|778.59|776.19|778.37|775.97|0
1655237090000|2022-06-14 20:04:50|778.15|775.75|778.15|775.75|778.37|775.97|778.15|775.75|0
1655237100000|2022-06-14 20:05:00|778.37|775.97|777.25|774.85|778.59|776.19|777.25|774.85|0
1655237110000|2022-06-14 20:05:10|777.48|775.08|777.03|774.63|777.7|775.3|777.03|774.63|0
1655237120000|2022-06-14 20:05:20|776.58|774.18|776.81|774.41|776.81|774.41|776.14|773.74|0
1655237130000|2022-06-14 20:05:30|777.25|774.85|777.48|775.08|777.48|775.08|777.25|774.85|0
1655237140000|2022-06-14 20:05:40|777.7|775.3|777.92|775.52|777.92|775.52|777.7|775.3|0
1655237150000|2022-06-14 20:05:50|777.7|775.3|777.7|775.3|777.82|775.42|777.7|775.3|0
1655237160000|2022-06-14 20:06:00|776.58|774.18|777.7|775.3|777.7|775.3|776.58|774.18|0
1655237170000|2022-06-14 20:06:10|777.48|775.08|777.25|774.85|777.48|775.08|777.25|774.85|0
1655237180000|2022-06-14 20:06:20|777.37|774.97|777.37|774.97|777.37|774.97|777.37|774.97|0
1655237190000|2022-06-14 20:06:30|777.48|775.08|777.7|775.3|777.7|775.3|777.48|775.08|0
1655237200000|2022-06-14 20:06:40|777.48|775.08|777.48|775.08|777.48|775.08|777.25|774.85|0
1655237210000|2022-06-14 20:06:50|777.92|775.52|777.7|775.3|777.92|775.52|777.7|775.3|0
1655237220000|2022-06-14 20:07:00|777.48|775.08|777.03|774.63|777.48|775.08|777.03|774.63|0
1655237230000|2022-06-14 20:07:10|776.81|774.41|776.58|774.18|776.81|774.41|776.58|774.18|0
1655237240000|2022-06-14 20:07:20|776.36|773.96|776.81|774.41|776.81|774.41|776.36|773.96|0
1655237250000|2022-06-14 20:07:30|776.58|774.18|776.92|774.52|776.92|774.52|776.58|774.18|0
1655237260000|2022-06-14 20:07:40|776.81|774.41|776.81|774.41|776.81|774.41|776.81|774.41|0
1655237270000|2022-06-14 20:07:50|776.92|774.52|776.81|774.41|776.92|774.52|776.81|774.41|0
1655237280000|2022-06-14 20:08:00|776.58|774.18|776.58|774.18|776.58|774.18|776.58|774.18|0
1655237290000|2022-06-14 20:08:10|776.36|773.96|776.14|773.74|776.36|773.96|776.14|773.74|0
1655237300000|2022-06-14 20:08:20|775.91|773.51|775.25|772.85|775.91|773.51|775.25|772.85|0
1655237310000|2022-06-14 20:08:30|775.69|773.29|775.47|773.07|775.69|773.29|775.25|772.85|0
1655237320000|2022-06-14 20:08:40|775.69|773.29|775.69|773.29|775.91|773.51|775.69|773.29|0
1655237330000|2022-06-14 20:08:50|775.91|773.51|775.91|773.51|776.14|773.74|775.91|773.51|0
1655237340000|2022-06-14 20:09:00|776.14|773.74|775.47|773.07|776.14|773.74|775.47|773.07|0
1655237350000|2022-06-14 20:09:10|775.69|773.29|775.69|773.29|775.69|773.29|775.69|773.29|0
1655237360000|2022-06-14 20:09:20|775.47|773.07|775.25|772.85|775.47|773.07|775.25|772.85|0
1655237370000|2022-06-14 20:09:30|775.47|773.07|775.47|773.07|775.47|773.07|775.14|772.74|0
1655237380000|2022-06-14 20:09:40|775.69|773.29|775.69|773.29|775.69|773.29|775.69|773.29|0
1655237390000|2022-06-14 20:09:50|775.47|773.07|776.14|773.74|776.14|773.74|775.47|773.07|0
1655237400000|2022-06-14 20:10:00|775.91|773.51|775.47|773.07|775.91|773.51|775.47|773.07|0
1655237410000|2022-06-14 20:10:10|775.69|773.29|776.14|773.74|776.14|773.74|775.69|773.29|0
1655237420000|2022-06-14 20:10:20|776.36|773.96|776.58|774.18|776.58|774.18|776.36|773.96|0
1655237430000|2022-06-14 20:10:30|776.14|773.74|776.14|773.74|776.14|773.74|776.14|773.74|0
1655237440000|2022-06-14 20:10:40|776.36|773.96|776.14|773.74|776.36|773.96|776.14|773.74|0
1655237450000|2022-06-14 20:10:50|775.91|773.51|775.91|773.51|775.91|773.51|775.91|773.51|0
1655237460000|2022-06-14 20:11:00|775.25|772.85|775.25|772.85|775.25|772.85|775.25|772.85|0
1655237470000|2022-06-14 20:11:10|775.91|773.51|775.24|772.84|775.91|773.51|775.24|772.84|0
1655237480000|2022-06-14 20:11:20|775.47|773.07|775.24|772.84|775.47|773.07|775.24|772.84|0
1655237490000|2022-06-14 20:11:30|775.47|773.07|775.24|772.84|775.47|773.07|775.24|772.84|0
1655237500000|2022-06-14 20:11:40|775.69|773.29|775.47|773.07|775.69|773.29|775.47|773.07|0
1655237510000|2022-06-14 20:11:50|775.81|773.41|775.69|773.29|775.91|773.51|775.69|773.29|0
1655237520000|2022-06-14 20:12:00|775.47|773.07|775.14|772.74|775.47|773.07|775.02|772.62|0
1655237530000|2022-06-14 20:12:10|775.69|773.29|775.69|773.29|775.69|773.29|775.47|773.07|0
1655237540000|2022-06-14 20:12:20|775.47|773.07|775.69|773.29|775.69|773.29|775.47|773.07|0
1655237550000|2022-06-14 20:12:30|775.47|773.07|775.02|772.62|775.69|773.29|775.02|772.62|0
1655237560000|2022-06-14 20:12:40|774.8|772.4|774.8|772.4|774.8|772.4|774.8|772.4|0
1655237570000|2022-06-14 20:12:50|775.02|772.62|775.24|772.84|775.47|773.07|775.02|772.62|0
1655237580000|2022-06-14 20:13:00|775.02|772.62|774.58|772.18|775.02|772.62|774.58|772.18|0
1655237590000|2022-06-14 20:13:10|774.13|771.73|773.91|771.51|774.13|771.73|773.91|771.51|0
1655237600000|2022-06-14 20:13:20|774.13|771.73|774.13|771.73|774.13|771.73|774.13|771.73|0
1655237610000|2022-06-14 20:13:30|773.91|771.51|774.13|771.73|774.13|771.73|773.68|771.28|0
1655237620000|2022-06-14 20:13:40|773.91|771.51|774.35|771.95|774.35|771.95|773.91|771.51|0
1655237630000|2022-06-14 20:13:50|774.58|772.18|774.8|772.4|775.02|772.62|774.58|772.18|0
1655237640000|2022-06-14 20:14:00|775.02|772.62|775.69|773.29|775.69|773.29|775.02|772.62|0
1655237650000|2022-06-14 20:14:10|775.91|773.51|776.36|773.96|776.36|773.96|775.91|773.51|0
1655237660000|2022-06-14 20:14:20|776.14|773.74|776.58|774.18|776.58|774.18|776.14|773.74|0
1655237670000|2022-06-14 20:14:30|776.36|773.96|776.81|774.41|776.81|774.41|776.36|773.96|0
1655237680000|2022-06-14 20:14:40|776.58|774.18|776.81|774.41|776.81|774.41|776.58|774.18|0
1655237690000|2022-06-14 20:14:50|777.48|775.08|777.81|775.41|777.81|775.41|777.48|775.08|0
1655237710000|2022-06-14 20:15:10|778.12|775.32|778.12|775.32|778.12|775.32|778.12|775.32|0
1655237720000|2022-06-14 20:15:20|778.34|775.54|778.12|775.32|778.34|775.54|778.12|775.32|0
1655237730000|2022-06-14 20:15:30|777.9|775.1|777.9|775.1|778.12|775.32|777.9|775.1|0
1655237740000|2022-06-14 20:15:40|777.57|774.77|777.01|774.21|777.57|774.77|777.01|774.21|0
1655237750000|2022-06-14 20:15:50|777.23|774.43|778.12|775.32|778.12|775.32|777.23|774.43|0
1655237760000|2022-06-14 20:16:00|778.57|775.77|778.79|775.99|779.01|776.21|778.57|775.77|0
1655237770000|2022-06-14 20:16:10|778.34|775.54|778.57|775.77|778.57|775.77|778.12|775.32|0
1655237780000|2022-06-14 20:16:20|778.34|775.54|779.01|776.21|779.01|776.21|778.34|775.54|0
1655237790000|2022-06-14 20:16:30|778.57|775.77|778.79|775.99|778.79|775.99|778.57|775.77|0
1655237800000|2022-06-14 20:16:40|779.01|776.21|778.12|775.32|779.01|776.21|777.67|774.87|0
1655237810000|2022-06-14 20:16:50|777.67|774.87|778.12|775.32|778.12|775.32|777.67|774.87|0
1655237830000|2022-06-14 20:17:10|778.24|775.44|778.12|775.32|778.24|775.44|778.12|775.32|0
1655237840000|2022-06-14 20:17:20|778.01|775.21|778.12|775.32|778.12|775.32|778.01|775.21|0
1655237850000|2022-06-14 20:17:30|778.34|775.54|778.57|775.77|778.57|775.77|778.34|775.54|0
1655237860000|2022-06-14 20:17:40|778.34|775.54|778.46|775.66|778.57|775.77|778.34|775.54|0
1655237870000|2022-06-14 20:17:50|778.57|775.77|778.79|775.99|778.79|775.99|778.57|775.77|0
1655237880000|2022-06-14 20:18:00|778.91|776.11|778.57|775.77|778.91|776.11|778.57|775.77|0
1655237890000|2022-06-14 20:18:10|778.79|775.99|778.79|775.99|778.79|775.99|778.34|775.54|0
1655237900000|2022-06-14 20:18:20|778.12|775.32|778.34|775.54|778.34|775.54|778.12|775.32|0
1655237910000|2022-06-14 20:18:30|778.12|775.32|778.12|775.32|778.34|775.54|778.12|775.32|0
1655237920000|2022-06-14 20:18:40|778.34|775.54|778.34|775.54|778.34|775.54|778.12|775.32|0
1655237930000|2022-06-14 20:18:50|778.57|775.77|778.57|775.77|778.57|775.77|778.57|775.77|0
1655237940000|2022-06-14 20:19:00|778.79|775.99|778.57|775.77|778.79|775.99|778.57|775.77|0
1655237950000|2022-06-14 20:19:10|778.68|775.88|778.57|775.77|778.68|775.88|778.57|775.77|0
1655237960000|2022-06-14 20:19:20|778.79|775.99|778.57|775.77|778.79|775.99|778.57|775.77|0
1655237980000|2022-06-14 20:19:40|778.68|775.88|778.79|775.99|778.79|775.99|778.68|775.88|0
1655237990000|2022-06-14 20:19:50|778.57|775.77|778.12|775.32|778.57|775.77|777.9|775.1|0
1655238000000|2022-06-14 20:20:00|778.46|775.66|778.57|775.77|778.57|775.77|778.46|775.66|0
1655238010000|2022-06-14 20:20:10|778.79|775.99|778.67|775.87|779|776.2|778.67|775.87|0
1655238020000|2022-06-14 20:20:20|778.77|775.97|778.77|775.97|778.77|775.97|778.55|775.75|0
1655238030000|2022-06-14 20:20:30|779|776.2|778.28|775.48|779|776.2|778.28|775.48|0
1655238040000|2022-06-14 20:20:40|777.84|775.04|778.06|775.26|778.28|775.48|777.84|775.04|0
1655238050000|2022-06-14 20:20:50|778.18|775.38|778.28|775.48|778.28|775.48|778.18|775.38|0
1655238060000|2022-06-14 20:21:00|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1655238070000|2022-06-14 20:21:10|777.84|775.04|777.95|775.15|777.95|775.15|777.61|774.81|0
1655238080000|2022-06-14 20:21:20|777.61|774.81|777.84|775.04|778.06|775.26|777.61|774.81|0
1655238090000|2022-06-14 20:21:30|777.61|774.81|777.84|775.04|777.84|775.04|777.61|774.81|0
1655238100000|2022-06-14 20:21:40|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1655238110000|2022-06-14 20:21:50|777.84|775.04|777.84|775.04|777.84|775.04|777.84|775.04|0
1655238120000|2022-06-14 20:22:00|777.61|774.81|777.17|774.37|777.61|774.81|777.17|774.37|0
1655238130000|2022-06-14 20:22:10|777.39|774.59|777.17|774.37|777.39|774.59|777.17|774.37|0
1655238140000|2022-06-14 20:22:20|777.39|774.59|777.39|774.59|777.39|774.59|777.39|774.59|0
1655238150000|2022-06-14 20:22:30|777.61|774.81|777.61|774.81|777.61|774.81|777.61|774.81|0
1655238160000|2022-06-14 20:22:40|777.84|775.04|777.73|774.93|777.84|775.04|777.73|774.93|0
1655238180000|2022-06-14 20:23:00|777.61|774.81|777.5|774.7|777.61|774.81|777.5|774.7|0
1655238200000|2022-06-14 20:23:20|777.39|774.59|777.39|774.59|777.39|774.59|777.39|774.59|0
1655238210000|2022-06-14 20:23:30|777.5|774.7|777.61|774.81|777.61|774.81|777.5|774.7|0
1655238240000|2022-06-14 20:24:00|777.39|774.59|777.61|774.81|777.61|774.81|777.17|774.37|0
1655238260000|2022-06-14 20:24:20|777.5|774.7|777.39|774.59|777.5|774.7|777.39|774.59|0
1655238270000|2022-06-14 20:24:30|777.61|774.81|777.61|774.81|777.61|774.81|777.61|774.81|0
1655238280000|2022-06-14 20:24:40|777.39|774.59|777.39|774.59|777.39|774.59|777.39|774.59|0
1655238300000|2022-06-14 20:25:00|776.72|773.92|776.72|773.92|776.72|773.92|776.72|773.92|0
1655238310000|2022-06-14 20:25:10|776.83|774.03|776.94|774.14|776.94|774.14|776.83|774.03|0
1655238320000|2022-06-14 20:25:20|777.16|774.36|777.06|774.26|777.16|774.36|777.06|774.26|0
1655238330000|2022-06-14 20:25:30|777.16|774.36|777.39|774.59|777.39|774.59|777.16|774.36|0
1655238340000|2022-06-14 20:25:40|777.28|774.48|777.28|774.48|777.28|774.48|777.28|774.48|0
1655238350000|2022-06-14 20:25:50|777.61|774.81|777.83|775.03|777.83|775.03|777.61|774.81|0
1655238360000|2022-06-14 20:26:00|777.61|774.81|777.5|774.7|777.61|774.81|777.39|774.59|0
1655238370000|2022-06-14 20:26:10|777.61|774.81|777.39|774.59|777.61|774.81|777.39|774.59|0
1655238380000|2022-06-14 20:26:20|777.28|774.48|777.28|774.48|777.28|774.48|777.28|774.48|0
1655238390000|2022-06-14 20:26:30|777.16|774.36|777.28|774.48|777.28|774.48|777.16|774.36|0
1655238400000|2022-06-14 20:26:40|777.61|774.81|777.61|774.81|777.61|774.81|777.61|774.81|0
1655238410000|2022-06-14 20:26:50|777.83|775.03|777.39|774.59|777.83|775.03|777.39|774.59|0
1655238420000|2022-06-14 20:27:00|777.61|774.81|777.73|774.93|777.83|775.03|777.61|774.81|0
1655238430000|2022-06-14 20:27:10|777.83|775.03|777.61|774.81|777.83|775.03|777.61|774.81|0
1655238440000|2022-06-14 20:27:20|777.39|774.59|777.5|774.7|777.5|774.7|777.39|774.59|0
1655238450000|2022-06-14 20:27:30|777.39|774.59|777.61|774.81|777.61|774.81|777.39|774.59|0
1655238460000|2022-06-14 20:27:40|777.83|775.03|777.73|774.93|777.83|775.03|777.73|774.93|0
1655238470000|2022-06-14 20:27:50|777.61|774.81|777.61|774.81|777.61|774.81|777.61|774.81|0
1655238480000|2022-06-14 20:28:00|777.39|774.59|777.39|774.59|777.39|774.59|777.39|774.59|0
1655238490000|2022-06-14 20:28:10|777.16|774.36|777.28|774.48|777.28|774.48|777.16|774.36|0
1655238500000|2022-06-14 20:28:20|777.39|774.59|777.39|774.59|777.39|774.59|777.39|774.59|0
1655238510000|2022-06-14 20:28:30|777.61|774.81|777.73|774.93|777.73|774.93|777.61|774.81|0
1655238520000|2022-06-14 20:28:40|777.83|775.03|777.83|775.03|777.83|775.03|777.83|775.03|0
1655238540000|2022-06-14 20:29:00|777.95|775.15|777.61|774.81|777.95|775.15|777.61|774.81|0
1655238550000|2022-06-14 20:29:10|778.28|775.48|778.17|775.37|778.28|775.48|778.17|775.37|0
1655238560000|2022-06-14 20:29:20|778.06|775.26|778.28|775.48|778.28|775.48|778.06|775.26|0
1655238570000|2022-06-14 20:29:30|778.5|775.7|778.28|775.48|778.5|775.7|778.28|775.48|0
1655238580000|2022-06-14 20:29:40|778.06|775.26|778.28|775.48|778.28|775.48|778.06|775.26|0
1655238590000|2022-06-14 20:29:50|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1655238600000|2022-06-14 20:30:00|778.28|775.48|778.28|775.48|778.5|775.7|778.06|775.26|0
1655238610000|2022-06-14 20:30:10|778.17|775.37|778.17|775.37|778.17|775.37|778.17|775.37|0
1655238620000|2022-06-14 20:30:20|778.06|775.26|778.17|775.37|778.17|775.37|778.06|775.26|0
1655238630000|2022-06-14 20:30:30|778.28|775.48|778.06|775.26|778.28|775.48|778.06|775.26|0
1655238650000|2022-06-14 20:30:50|777.61|774.81|777.5|774.7|777.61|774.81|777.5|774.7|0
1655238660000|2022-06-14 20:31:00|777.61|774.81|777.61|774.81|777.61|774.81|777.5|774.7|0
1655238670000|2022-06-14 20:31:10|777.5|774.7|777.39|774.59|777.5|774.7|777.39|774.59|0
1655238680000|2022-06-14 20:31:20|777.16|774.36|777.16|774.36|777.16|774.36|777.16|774.36|0
1655238690000|2022-06-14 20:31:30|776.94|774.14|776.72|773.92|776.94|774.14|776.72|773.92|0
1655238710000|2022-06-14 20:31:50|776.49|773.69|776.49|773.69|776.49|773.69|776.49|773.69|0
1655238720000|2022-06-14 20:32:00|776.72|773.92|776.72|773.92|776.72|773.92|776.72|773.92|0
1655238730000|2022-06-14 20:32:10|776.49|773.69|776.49|773.69|776.61|773.81|776.49|773.69|0
1655238740000|2022-06-14 20:32:20|775.94|773.14|776.05|773.25|776.05|773.25|775.94|773.14|0
1655238760000|2022-06-14 20:32:40|775.94|773.14|776.05|773.25|776.05|773.25|775.94|773.14|0
1655238770000|2022-06-14 20:32:50|775.94|773.14|776.05|773.25|776.05|773.25|775.94|773.14|0
1655238790000|2022-06-14 20:33:10|775.6|772.8|775.6|772.8|775.72|772.92|775.6|772.8|0
1655238800000|2022-06-14 20:33:20|775.49|772.69|775.49|772.69|775.49|772.69|775.49|772.69|0
1655238810000|2022-06-14 20:33:30|775.38|772.58|775.38|772.58|775.38|772.58|775.38|772.58|0
1655238820000|2022-06-14 20:33:40|775.15|772.35|775.38|772.58|775.38|772.58|775.15|772.35|0
1655238830000|2022-06-14 20:33:50|775.15|772.35|774.6|771.8|775.15|772.35|774.6|771.8|0
1655238840000|2022-06-14 20:34:00|774.93|772.13|774.48|771.68|775.15|772.35|774.48|771.68|0
1655238850000|2022-06-14 20:34:10|774.71|771.91|774.71|771.91|774.71|771.91|774.48|771.68|0
1655238860000|2022-06-14 20:34:20|774.48|771.68|775.27|772.47|775.38|772.58|774.48|771.68|0
1655238870000|2022-06-14 20:34:30|775.38|772.58|775.27|772.47|775.38|772.58|775.27|772.47|0
1655238880000|2022-06-14 20:34:40|775.38|772.58|775.6|772.8|775.6|772.8|775.38|772.58|0
1655238890000|2022-06-14 20:34:50|775.82|773.02|776.05|773.25|776.05|773.25|775.82|773.02|0
1655238900000|2022-06-14 20:35:00|776.16|773.36|775.82|773.02|776.16|773.36|775.82|773.02|0
1655238910000|2022-06-14 20:35:10|775.49|772.69|775.38|772.58|775.49|772.69|775.05|772.25|0
1655238920000|2022-06-14 20:35:20|775.72|772.92|775.72|772.92|775.72|772.92|775.6|772.8|0
1655238930000|2022-06-14 20:35:30|775.94|773.14|775.94|773.14|775.94|773.14|775.82|773.02|0
1655238940000|2022-06-14 20:35:40|776.05|773.25|776.05|773.25|776.05|773.25|775.94|773.14|0
1655238950000|2022-06-14 20:35:50|775.94|773.14|775.82|773.02|775.94|773.14|775.72|772.92|0
1655238960000|2022-06-14 20:36:00|775.94|773.14|775.72|772.92|775.94|773.14|775.72|772.92|0
1655238970000|2022-06-14 20:36:10|775.82|773.02|775.6|772.8|775.82|773.02|775.6|772.8|0
1655238980000|2022-06-14 20:36:20|775.38|772.58|775.15|772.35|775.38|772.58|775.15|772.35|0
1655238990000|2022-06-14 20:36:30|775.05|772.25|774.93|772.13|775.38|772.58|774.93|772.13|0
1655239000000|2022-06-14 20:36:40|774.82|772.02|774.82|772.02|774.82|772.02|774.82|772.02|0
1655239010000|2022-06-14 20:36:50|774.71|771.91|774.93|772.13|774.93|772.13|774.6|771.8|0
1655239020000|2022-06-14 20:37:00|775.05|772.25|774.93|772.13|775.05|772.25|774.93|772.13|0
1655239030000|2022-06-14 20:37:10|775.15|772.35|775.15|772.35|775.15|772.35|774.82|772.02|0
1655239040000|2022-06-14 20:37:20|775.38|772.58|775.38|772.58|775.38|772.58|775.38|772.58|0
1655239050000|2022-06-14 20:37:30|775.15|772.35|775.38|772.58|775.38|772.58|775.15|772.35|0
1655239060000|2022-06-14 20:37:40|775.82|773.02|776.16|773.36|776.16|773.36|775.82|773.02|0
1655239070000|2022-06-14 20:37:50|776.05|773.25|775.6|772.8|776.05|773.25|775.6|772.8|0
1655239080000|2022-06-14 20:38:00|775.82|773.02|775.72|772.92|775.82|773.02|775.72|772.92|0
1655239090000|2022-06-14 20:38:10|775.82|773.02|775.82|773.02|775.82|773.02|775.82|773.02|0
1655239100000|2022-06-14 20:38:20|775.6|772.8|775.38|772.58|775.6|772.8|775.38|772.58|0
1655239110000|2022-06-14 20:38:30|775.49|772.69|775.6|772.8|775.6|772.8|775.49|772.69|0
1655239120000|2022-06-14 20:38:40|775.38|772.58|775.27|772.47|775.38|772.58|775.27|772.47|0
1655239130000|2022-06-14 20:38:50|775.15|772.35|775.27|772.47|775.27|772.47|775.15|772.35|0
1655239140000|2022-06-14 20:39:00|775.15|772.35|774.71|771.91|775.15|772.35|774.71|771.91|0
1655239150000|2022-06-14 20:39:10|774.93|772.13|775.15|772.35|775.15|772.35|774.93|772.13|0
1655239160000|2022-06-14 20:39:20|774.71|771.91|774.82|772.02|774.82|772.02|774.71|771.91|0
1655239170000|2022-06-14 20:39:30|774.71|771.91|774.71|771.91|774.71|771.91|774.71|771.91|0
1655239180000|2022-06-14 20:39:40|775.15|772.35|774.93|772.13|775.15|772.35|774.93|772.13|0
1655239190000|2022-06-14 20:39:50|775.15|772.35|774.71|771.91|775.15|772.35|774.71|771.91|0
1655239200000|2022-06-14 20:40:00|774.82|772.02|774.48|771.68|774.82|772.02|774.48|771.68|0
1655239210000|2022-06-14 20:40:10|774.71|771.91|774.71|771.91|774.71|771.91|774.71|771.91|0
1655239220000|2022-06-14 20:40:20|774.93|772.13|774.48|771.68|774.93|772.13|774.48|771.68|0
1655239240000|2022-06-14 20:40:40|774.26|771.46|774.26|771.46|774.38|771.58|774.26|771.46|0
1655239250000|2022-06-14 20:40:50|774.38|771.58|774.71|771.91|774.71|771.91|774.38|771.58|0
1655239260000|2022-06-14 20:41:00|774.93|772.13|774.82|772.02|774.93|772.13|774.82|772.02|0
1655239280000|2022-06-14 20:41:20|774.93|772.13|774.71|771.91|775.05|772.25|774.71|771.91|0
1655239300000|2022-06-14 20:41:40|774.6|771.8|774.48|771.68|774.6|771.8|774.48|771.68|0
1655239310000|2022-06-14 20:41:50|774.71|771.91|774.71|771.91|774.71|771.91|774.71|771.91|0
1655239320000|2022-06-14 20:42:00|774.48|771.68|774.48|771.68|774.48|771.68|774.48|771.68|0
1655239330000|2022-06-14 20:42:10|774.26|771.46|774.26|771.46|774.26|771.46|774.26|771.46|0
1655239340000|2022-06-14 20:42:20|774.15|771.35|773.81|771.01|774.15|771.35|773.71|770.91|0
1655239350000|2022-06-14 20:42:30|774.04|771.24|773.81|771.01|774.04|771.24|773.81|771.01|0
1655239360000|2022-06-14 20:42:40|773.59|770.79|773.48|770.68|773.59|770.79|773.48|770.68|0
1655239370000|2022-06-14 20:42:50|773.14|770.34|773.37|770.57|773.37|770.57|773.14|770.34|0
1655239380000|2022-06-14 20:43:00|773.26|770.46|773.14|770.34|773.26|770.46|773.14|770.34|0
1655239390000|2022-06-14 20:43:10|773.26|770.46|773.14|770.34|773.26|770.46|773.14|770.34|0
1655239400000|2022-06-14 20:43:20|773.26|770.46|773.81|771.01|773.81|771.01|773.26|770.46|0
1655239410000|2022-06-14 20:43:30|773.48|770.68|773.37|770.57|773.48|770.68|773.37|770.57|0
1655239420000|2022-06-14 20:43:40|773.14|770.34|773.37|770.57|773.37|770.57|773.14|770.34|0
1655239430000|2022-06-14 20:43:50|773.26|770.46|773.14|770.34|773.48|770.68|773.14|770.34|0
1655239440000|2022-06-14 20:44:00|773.37|770.57|773.37|770.57|773.37|770.57|773.14|770.34|0
1655239450000|2022-06-14 20:44:10|773.48|770.68|773.48|770.68|773.48|770.68|773.48|770.68|0
1655239460000|2022-06-14 20:44:20|773.59|770.79|773.37|770.57|773.59|770.79|773.37|770.57|0
1655239470000|2022-06-14 20:44:30|773.59|770.79|773.37|770.57|773.59|770.79|773.37|770.57|0
1655239480000|2022-06-14 20:44:40|773.59|770.79|773.59|770.79|773.59|770.79|773.59|770.79|0
1655239490000|2022-06-14 20:44:50|773.37|770.57|773.14|770.34|773.37|770.57|773.14|770.34|0
1655239500000|2022-06-14 20:45:00|773.04|770.24|773.37|770.57|773.37|770.57|773.04|770.24|0
1655239510000|2022-06-14 20:45:10|773.59|770.79|774.15|771.35|774.15|771.35|773.59|770.79|0
1655239520000|2022-06-14 20:45:20|774.26|771.46|773.48|770.68|774.26|771.46|773.48|770.68|0
1655239530000|2022-06-14 20:45:30|774.04|771.24|773.93|771.13|774.04|771.24|773.93|771.13|0
1655239540000|2022-06-14 20:45:40|774.04|771.24|774.04|771.24|774.04|771.24|774.04|771.24|0
1655239550000|2022-06-14 20:45:50|774.26|771.46|774.26|771.46|774.26|771.46|774.26|771.46|0
1655239560000|2022-06-14 20:46:00|774.15|771.35|773.71|770.91|774.15|771.35|773.71|770.91|0
1655239580000|2022-06-14 20:46:20|773.81|771.01|773.37|770.57|773.81|771.01|773.37|770.57|0
1655239600000|2022-06-14 20:46:40|773.81|771.01|773.59|770.79|773.81|771.01|773.37|770.57|0
1655239610000|2022-06-14 20:46:50|773.71|770.91|773.81|771.01|773.81|771.01|773.71|770.91|0
1655239620000|2022-06-14 20:47:00|774.04|771.24|774.04|771.24|774.04|771.24|774.04|771.24|0
1655239630000|2022-06-14 20:47:10|774.26|771.46|774.15|771.35|774.26|771.46|774.15|771.35|0
1655239640000|2022-06-14 20:47:20|774.48|771.68|774.48|771.68|774.48|771.68|774.48|771.68|0
1655239650000|2022-06-14 20:47:30|773.81|771.01|773.71|770.91|773.81|771.01|773.71|770.91|0
1655239660000|2022-06-14 20:47:40|773.59|770.79|772.92|770.12|773.59|770.79|772.92|770.12|0
1655239670000|2022-06-14 20:47:50|773.37|770.57|773.14|770.34|773.37|770.57|773.14|770.34|0
1655239680000|2022-06-14 20:48:00|772.92|770.12|773.14|770.34|773.14|770.34|772.92|770.12|0
1655239690000|2022-06-14 20:48:10|773.04|770.24|772.92|770.12|773.04|770.24|772.92|770.12|0
1655239700000|2022-06-14 20:48:20|772.48|769.68|772.92|770.12|772.92|770.12|772.48|769.68|0
1655239710000|2022-06-14 20:48:30|773.04|770.24|773.81|771.01|773.81|771.01|773.04|770.24|0
1655239720000|2022-06-14 20:48:40|773.26|770.46|773.26|770.46|773.26|770.46|773.26|770.46|0
1655239730000|2022-06-14 20:48:50|773.14|770.34|773.14|770.34|773.14|770.34|773.14|770.34|0
1655239740000|2022-06-14 20:49:00|772.92|770.12|772.92|770.12|773.04|770.24|772.92|770.12|0
1655239750000|2022-06-14 20:49:10|773.04|770.24|772.7|769.9|773.04|770.24|772.7|769.9|0
1655239760000|2022-06-14 20:49:20|772.37|769.57|772.25|769.45|772.47|769.67|772.25|769.45|0
1655239770000|2022-06-14 20:49:30|771.92|769.12|771.58|768.78|772.03|769.23|771.58|768.78|0
1655239780000|2022-06-14 20:49:40|771.7|768.9|771.58|768.78|772.03|769.23|771.58|768.78|0
1655239790000|2022-06-14 20:49:50|771.7|768.9|771.81|769.01|771.81|769.01|771.7|768.9|0
1655239800000|2022-06-14 20:50:00|771.7|768.9|771.92|769.12|772.03|769.23|771.7|768.9|0
1655239810000|2022-06-14 20:50:10|772.25|769.45|772.37|769.57|772.37|769.57|772.14|769.34|0
1655239820000|2022-06-14 20:50:20|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1655239840000|2022-06-14 20:50:40|772.25|769.45|771.92|769.12|772.25|769.45|771.92|769.12|0
1655239850000|2022-06-14 20:50:50|771.58|768.78|771.58|768.78|771.7|768.9|771.58|768.78|0
1655239870000|2022-06-14 20:51:10|771.36|768.56|771.36|768.56|771.48|768.68|771.36|768.56|0
1655239880000|2022-06-14 20:51:20|771.58|768.78|771.81|769.01|771.81|769.01|771.58|768.78|0
1655239890000|2022-06-14 20:51:30|772.03|769.23|772.25|769.45|772.25|769.45|771.92|769.12|0
1655239900000|2022-06-14 20:51:40|772.03|769.23|772.03|769.23|772.25|769.45|772.03|769.23|0
1655239910000|2022-06-14 20:51:50|771.92|769.12|771.58|768.78|771.92|769.12|771.58|768.78|0
1655239920000|2022-06-14 20:52:00|771.36|768.56|771.36|768.56|771.36|768.56|771.36|768.56|0
1655239930000|2022-06-14 20:52:10|771.58|768.78|771.58|768.78|771.58|768.78|771.48|768.68|0
1655239940000|2022-06-14 20:52:20|771.92|769.12|771.7|768.9|771.92|769.12|771.7|768.9|0
1655239950000|2022-06-14 20:52:30|771.58|768.78|771.58|768.78|771.58|768.78|771.58|768.78|0
1655239960000|2022-06-14 20:52:40|771.48|768.68|771.58|768.78|771.58|768.78|771.48|768.68|0
1655239970000|2022-06-14 20:52:50|772.03|769.23|772.03|769.23|772.03|769.23|772.03|769.23|0
1655239990000|2022-06-14 20:53:10|772.37|769.57|772.25|769.45|772.37|769.57|772.25|769.45|0
1655240000000|2022-06-14 20:53:20|771.81|769.01|771.48|768.68|771.81|769.01|771.36|768.56|0
1655240010000|2022-06-14 20:53:30|771.58|768.78|771.36|768.56|771.58|768.78|771.36|768.56|0
1655240020000|2022-06-14 20:53:40|771.58|768.78|771.36|768.56|771.58|768.78|771.36|768.56|0
1655240030000|2022-06-14 20:53:50|771.58|768.78|771.58|768.78|771.58|768.78|771.58|768.78|0
1655240050000|2022-06-14 20:54:10|771.7|768.9|771.7|768.9|771.7|768.9|771.58|768.78|0
1655240060000|2022-06-14 20:54:20|771.92|769.12|772.14|769.34|772.25|769.45|771.92|769.12|0
1655240070000|2022-06-14 20:54:30|772.03|769.23|772.03|769.23|772.03|769.23|772.03|769.23|0
1655240080000|2022-06-14 20:54:40|771.92|769.12|771.92|769.12|771.92|769.12|771.92|769.12|0
1655240090000|2022-06-14 20:54:50|772.03|769.23|771.92|769.12|772.03|769.23|771.92|769.12|0
1655240100000|2022-06-14 20:55:00|771.81|769.01|772.81|770.01|772.81|770.01|771.81|769.01|0
1655240110000|2022-06-14 20:55:10|773.26|770.46|773.48|770.68|773.48|770.68|773.26|770.46|0
1655240120000|2022-06-14 20:55:20|773.14|770.34|773.26|770.46|773.26|770.46|773.14|770.34|0
1655240130000|2022-06-14 20:55:30|773.04|770.24|773.04|770.24|773.04|770.24|773.04|770.24|0
1655240140000|2022-06-14 20:55:40|773.14|770.34|773.14|770.34|773.14|770.34|773.14|770.34|0
1655240150000|2022-06-14 20:55:50|773.37|770.57|773.37|770.57|773.37|770.57|773.37|770.57|0
1655240160000|2022-06-14 20:56:00|773.59|770.79|773.59|770.79|773.59|770.79|773.59|770.79|0
1655240170000|2022-06-14 20:56:10|773.81|771.01|773.81|771.01|773.81|771.01|773.81|771.01|0
1655240180000|2022-06-14 20:56:20|773.7|770.9|773.81|771.01|773.81|771.01|773.7|770.9|0
1655240190000|2022-06-14 20:56:30|774.26|771.46|773.59|770.79|774.26|771.46|773.59|770.79|0
1655240200000|2022-06-14 20:56:40|773.7|770.9|774.6|771.8|774.6|771.8|773.14|770.34|0
1655240210000|2022-06-14 20:56:50|774.26|771.46|774.03|771.23|774.26|771.46|774.03|771.23|0
1655240230000|2022-06-14 20:57:10|773.81|771.01|773.81|771.01|773.81|771.01|773.81|771.01|0
1655240250000|2022-06-14 20:57:30|773.48|770.68|773.37|770.57|773.81|771.01|773.37|770.57|0
1655240260000|2022-06-14 20:57:40|773.14|770.34|772.7|769.9|773.14|770.34|772.25|769.45|0
1655240270000|2022-06-14 20:57:50|772.59|769.79|772.25|769.45|772.59|769.79|772.25|769.45|0
1655240280000|2022-06-14 20:58:00|772.03|769.23|772.03|769.23|772.03|769.23|772.03|769.23|0
1655240290000|2022-06-14 20:58:10|771.8|769|772.25|769.45|772.25|769.45|771.8|769|0
1655240300000|2022-06-14 20:58:20|772.14|769.34|771.58|768.78|772.14|769.34|771.58|768.78|0
1655240310000|2022-06-14 20:58:30|772.59|769.79|771.92|769.12|772.59|769.79|771.92|769.12|0
1655240320000|2022-06-14 20:58:40|772.14|769.34|771.58|768.78|772.14|769.34|771.58|768.78|0
1655240330000|2022-06-14 20:58:50|771.36|768.56|771.8|769|771.8|769|771.36|768.56|0
1655240340000|2022-06-14 20:59:00|772.03|769.23|771.92|769.12|772.14|769.34|771.92|769.12|0
1655240350000|2022-06-14 20:59:10|771.58|768.78|771.47|768.67|771.58|768.78|771.47|768.67|0
1655240360000|2022-06-14 20:59:20|771.14|768.34|771.47|768.67|771.47|768.67|771.14|768.34|0
1655240370000|2022-06-14 20:59:30|771.14|768.34|771.25|768.45|771.36|768.56|771.14|768.34|0
1655240380000|2022-06-14 20:59:40|771.14|768.34|771.14|768.34|771.14|768.34|771.14|768.34|0
1655240390000|2022-06-14 20:59:50|771.03|768.23|771.03|768.23|771.25|768.45|771.03|768.23|0
1655240400000|2022-06-14 21:00:00|771.17|768.37|771.24|768.44|771.96|769.16|771.17|768.37|0
1655240410000|2022-06-14 21:00:10|771.21|768.41|771.21|768.41|771.21|768.41|771.21|768.41|0
1655240420000|2022-06-14 21:00:20|771.07|768.27|771.11|768.31|771.11|768.31|771.07|768.27|0
1655240440000|2022-06-14 21:00:40|771.01|768.21|771.01|768.21|771.01|768.21|771.01|768.21|0
1655240450000|2022-06-14 21:00:50|771.11|768.31|771.11|768.31|771.11|768.31|771.11|768.31|0
1655240470000|2022-06-14 21:01:10|771.07|768.27|771.05|768.25|771.07|768.27|771.05|768.25|0
1655240510000|2022-06-14 21:01:50|770.98|768.18|770.98|768.18|770.98|768.18|770.98|768.18|0
1655240590000|2022-06-14 21:03:10|770.85|768.05|770.85|768.05|770.85|768.05|770.85|768.05|0
1655240600000|2022-06-14 21:03:20|770.98|768.18|770.98|768.18|770.98|768.18|770.98|768.18|0
1655240630000|2022-06-14 21:03:50|770.97|768.17|770.97|768.17|770.97|768.17|770.97|768.17|0
1655240650000|2022-06-14 21:04:10|770.85|768.05|770.89|768.09|770.89|768.09|770.85|768.05|0
1655240690000|2022-06-14 21:04:50|770.85|768.05|770.85|768.05|770.85|768.05|770.85|768.05|0
1655240710000|2022-06-14 21:05:10|770.81|768.01|770.81|768.01|770.81|768.01|770.81|768.01|0
1655240720000|2022-06-14 21:05:20|770.69|767.89|770.69|767.89|770.69|767.89|770.69|767.89|0
1655240750000|2022-06-14 21:05:50|770.81|768.01|770.81|768.01|770.81|768.01|770.81|768.01|0
1655240760000|2022-06-14 21:06:00|770.85|768.05|770.85|768.05|770.85|768.05|770.85|768.05|0
1655240780000|2022-06-14 21:06:20|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1655240800000|2022-06-14 21:06:40|771.01|768.21|771.01|768.21|771.01|768.21|771.01|768.21|0
1655240810000|2022-06-14 21:06:50|771.24|768.44|771.24|768.44|771.24|768.44|771.24|768.44|0
1655240820000|2022-06-14 21:07:00|771.27|768.47|771.24|768.44|771.27|768.47|771.24|768.44|0
1655240840000|2022-06-14 21:07:20|771.3|768.5|771.34|768.54|771.34|768.54|771.3|768.5|0
1655240850000|2022-06-14 21:07:30|771.4|768.6|771.6|768.8|771.6|768.8|771.4|768.6|0
1655240860000|2022-06-14 21:07:40|771.56|768.76|771.79|768.99|771.79|768.99|771.56|768.76|0
1655240870000|2022-06-14 21:07:50|771.66|768.86|771.6|768.8|771.66|768.86|771.6|768.8|0
1655240890000|2022-06-14 21:08:10|771.72|768.92|771.72|768.92|771.72|768.92|771.72|768.92|0
1655240900000|2022-06-14 21:08:20|772.53|769.73|772.53|769.73|772.53|769.73|772.53|769.73|0
1655240910000|2022-06-14 21:08:30|772.69|769.89|772.28|769.48|772.69|769.89|772.11|769.31|0
1655240920000|2022-06-14 21:08:40|772.24|769.44|772.09|769.29|772.24|769.44|772.09|769.29|0
1655240990000|2022-06-14 21:09:50|771.92|769.12|771.92|769.12|771.92|769.12|771.92|769.12|0
1655241000000|2022-06-14 21:10:00|771.86|769.06|771.86|769.06|771.86|769.06|771.86|769.06|0
1655241030000|2022-06-14 21:10:30|771.82|769.02|771.82|769.02|771.82|769.02|771.82|769.02|0
1655241040000|2022-06-14 21:10:40|771.72|768.92|771.6|768.8|771.72|768.92|771.6|768.8|0
1655241060000|2022-06-14 21:11:00|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1655241210000|2022-06-14 21:13:30|771.6|768.8|771.6|768.8|771.6|768.8|771.6|768.8|0
1655241260000|2022-06-14 21:14:20|771.44|768.64|771.44|768.64|771.44|768.64|771.44|768.64|0
1655241400000|2022-06-14 21:16:40|771.53|768.73|771.53|768.73|771.53|768.73|771.53|768.73|0
1655241410000|2022-06-14 21:16:50|771.4|768.6|771.4|768.6|771.4|768.6|771.4|768.6|0
1655241420000|2022-06-14 21:17:00|771.66|768.86|771.72|768.92|771.72|768.92|771.66|768.86|0
1655241440000|2022-06-14 21:17:20|771.76|768.96|771.76|768.96|771.76|768.96|771.76|768.96|0
1655241450000|2022-06-14 21:17:30|771.79|768.99|771.82|769.02|771.82|769.02|771.79|768.99|0
1655241470000|2022-06-14 21:17:50|771.79|768.99|771.85|769.05|771.85|769.05|771.79|768.99|0
1655241480000|2022-06-14 21:18:00|771.79|768.99|771.79|768.99|771.79|768.99|771.79|768.99|0
1655241490000|2022-06-14 21:18:10|771.92|769.12|771.82|769.02|771.92|769.12|771.82|769.02|0
1655241500000|2022-06-14 21:18:20|771.92|769.12|771.92|769.12|771.92|769.12|771.92|769.12|0
1655241520000|2022-06-14 21:18:40|771.82|769.02|771.82|769.02|771.82|769.02|771.82|769.02|0
1655241530000|2022-06-14 21:18:50|771.89|769.09|772.01|769.21|772.01|769.21|771.89|769.09|0
1655241540000|2022-06-14 21:19:00|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1655241560000|2022-06-14 21:19:20|772.09|769.29|772.1|769.3|772.1|769.3|772.09|769.29|0
1655241570000|2022-06-14 21:19:30|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1655241580000|2022-06-14 21:19:40|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1655241590000|2022-06-14 21:19:50|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1655241650000|2022-06-14 21:20:50|772.24|769.44|772.24|769.44|772.24|769.44|772.24|769.44|0
1655241720000|2022-06-14 21:22:00|772.2|769.4|772.2|769.4|772.2|769.4|772.2|769.4|0
1655241740000|2022-06-14 21:22:20|772.1|769.3|772.09|769.29|772.1|769.3|772.09|769.29|0
1655241760000|2022-06-14 21:22:40|772.17|769.37|772.17|769.37|772.17|769.37|772.17|769.37|0
1655241790000|2022-06-14 21:23:10|772.05|769.25|771.89|769.09|772.05|769.25|771.89|769.09|0
1655241810000|2022-06-14 21:23:30|771.85|769.05|771.85|769.05|771.85|769.05|771.85|769.05|0
1655241820000|2022-06-14 21:23:40|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1655241890000|2022-06-14 21:24:50|771.85|769.05|771.85|769.05|771.85|769.05|771.85|769.05|0
1655241910000|2022-06-14 21:25:10|771.99|769.19|771.99|769.19|771.99|769.19|771.99|769.19|0
1655242010000|2022-06-14 21:26:50|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1655242070000|2022-06-14 21:27:50|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1655242110000|2022-06-14 21:28:30|772.2|769.4|772.2|769.4|772.2|769.4|772.2|769.4|0
1655242160000|2022-06-14 21:29:20|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1655242170000|2022-06-14 21:29:30|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1655242250000|2022-06-14 21:30:50|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1655242270000|2022-06-14 21:31:10|772.08|769.28|772.05|769.25|772.08|769.28|772.05|769.25|0
1655242400000|2022-06-14 21:33:20|772.01|769.21|772.01|769.21|772.01|769.21|772.01|769.21|0
1655242430000|2022-06-14 21:33:50|772.1|769.3|772.1|769.3|772.1|769.3|772.1|769.3|0
1655242540000|2022-06-14 21:35:40|772.2|769.4|772.2|769.4|772.2|769.4|772.2|769.4|0
1655242570000|2022-06-14 21:36:10|772.1|769.3|772.1|769.3|772.1|769.3|772.1|769.3|0
1655242650000|2022-06-14 21:37:30|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1655242680000|2022-06-14 21:38:00|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1655242760000|2022-06-14 21:39:20|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1655242780000|2022-06-14 21:39:40|771.85|769.05|771.85|769.05|771.85|769.05|771.85|769.05|0
1655242800000|2022-06-14 21:40:00|771.72|768.92|771.72|768.92|771.72|768.92|771.72|768.92|0
1655242830000|2022-06-14 21:40:30|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1655242890000|2022-06-14 21:41:30|771.72|768.92|771.72|768.92|771.72|768.92|771.72|768.92|0
1655242910000|2022-06-14 21:41:50|771.65|768.85|771.65|768.85|771.65|768.85|771.65|768.85|0
1655242920000|2022-06-14 21:42:00|771.59|768.79|771.59|768.79|771.59|768.79|771.59|768.79|0
1655242930000|2022-06-14 21:42:10|771.33|768.53|771.33|768.53|771.33|768.53|771.33|768.53|0
1655242980000|2022-06-14 21:43:00|771|768.2|771|768.2|771|768.2|771|768.2|0
1655243090000|2022-06-14 21:44:50|770.97|768.17|770.81|768.01|770.97|768.17|770.81|768.01|0
1655243110000|2022-06-14 21:45:10|770.91|768.11|770.81|768.01|770.91|768.11|770.81|768.01|0
1655243120000|2022-06-14 21:45:20|770.84|768.04|770.84|768.04|770.84|768.04|770.84|768.04|0
1655243150000|2022-06-14 21:45:50|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1655243160000|2022-06-14 21:46:00|770.84|768.04|770.84|768.04|770.84|768.04|770.84|768.04|0
1655243170000|2022-06-14 21:46:10|770.9|768.1|770.84|768.04|770.9|768.1|770.84|768.04|0
1655243240000|2022-06-14 21:47:20|770.97|768.17|770.97|768.17|770.97|768.17|770.97|768.17|0
1655243250000|2022-06-14 21:47:30|771.04|768.24|770.84|768.04|771.04|768.24|770.84|768.04|0
1655243350000|2022-06-14 21:49:10|770.81|768.01|770.81|768.01|770.81|768.01|770.81|768.01|0
1655243400000|2022-06-14 21:50:00|770.78|767.98|770.78|767.98|770.78|767.98|770.78|767.98|0
1655243420000|2022-06-14 21:50:20|770.81|768.01|770.81|768.01|770.81|768.01|770.81|768.01|0
1655243460000|2022-06-14 21:51:00|770.94|768.14|770.94|768.14|770.94|768.14|770.94|768.14|0
1655243470000|2022-06-14 21:51:10|770.88|768.08|770.88|768.08|770.88|768.08|770.88|768.08|0
1655243480000|2022-06-14 21:51:20|771.2|768.4|771.2|768.4|771.2|768.4|771.2|768.4|0
1655243500000|2022-06-14 21:51:40|771.49|768.69|771.49|768.69|771.49|768.69|771.49|768.69|0
1655243510000|2022-06-14 21:51:50|771.39|768.59|771.39|768.59|771.39|768.59|771.39|768.59|0
1655243550000|2022-06-14 21:52:30|771.49|768.69|771.49|768.69|771.49|768.69|771.49|768.69|0
1655243560000|2022-06-14 21:52:40|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1655243570000|2022-06-14 21:52:50|771.36|768.56|771.36|768.56|771.36|768.56|771.36|768.56|0
1655243600000|2022-06-14 21:53:20|771.23|768.43|771.23|768.43|771.23|768.43|771.23|768.43|0
1655243610000|2022-06-14 21:53:30|771.36|768.56|771.43|768.63|771.49|768.69|771.3|768.5|0
1655243630000|2022-06-14 21:53:50|771.33|768.53|771.33|768.53|771.33|768.53|771.33|768.53|0
1655243640000|2022-06-14 21:54:00|771.26|768.46|771.26|768.46|771.26|768.46|771.26|768.46|0
1655243680000|2022-06-14 21:54:40|771.36|768.56|771.26|768.46|771.36|768.56|771.26|768.46|0
1655243730000|2022-06-14 21:55:30|771.53|768.73|771.53|768.73|771.53|768.73|771.53|768.73|0
1655243740000|2022-06-14 21:55:40|771.36|768.56|771.36|768.56|771.36|768.56|771.36|768.56|0
1655243760000|2022-06-14 21:56:00|771.39|768.59|771.39|768.59|771.39|768.59|771.39|768.59|0
1655243800000|2022-06-14 21:56:40|771.55|768.75|771.55|768.75|771.55|768.75|771.55|768.75|0
1655243810000|2022-06-14 21:56:50|771.39|768.59|771.39|768.59|771.39|768.59|771.39|768.59|0
1655243920000|2022-06-14 21:58:40|771.36|768.56|771.36|768.56|771.36|768.56|771.33|768.53|0
1655243930000|2022-06-14 21:58:50|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1655243940000|2022-06-14 21:59:00|771.26|768.46|771.26|768.46|771.26|768.46|771.26|768.46|0
1655243990000|2022-06-14 21:59:50|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1655244000000|2022-06-14 22:00:00|770.13|767.33|769.01|766.21|770.13|767.33|769.01|766.21|0
1655244010000|2022-06-14 22:00:10|769.12|766.32|768.79|765.99|769.24|766.44|768.68|765.88|0
1655244020000|2022-06-14 22:00:20|768.57|765.77|768.45|765.65|768.68|765.88|768.45|765.65|0
1655244030000|2022-06-14 22:00:30|768.57|765.77|768.57|765.77|768.57|765.77|768.45|765.65|0
1655244040000|2022-06-14 22:00:40|768.68|765.88|769.57|766.77|769.57|766.77|768.68|765.88|0
1655244050000|2022-06-14 22:00:50|769.24|766.44|768.35|765.55|769.24|766.44|768.35|765.55|0
1655244060000|2022-06-14 22:01:00|768.45|765.65|769.01|766.21|769.24|766.44|768.45|765.65|0
1655244070000|2022-06-14 22:01:10|769.12|766.32|769.34|766.54|769.34|766.54|769.12|766.32|0
1655244080000|2022-06-14 22:01:20|769.24|766.44|769.24|766.44|769.24|766.44|769.12|766.32|0
1655244090000|2022-06-14 22:01:30|768.79|765.99|768.9|766.1|768.9|766.1|768.79|765.99|0
1655244100000|2022-06-14 22:01:40|768.79|765.99|768.9|766.1|769.12|766.32|768.79|765.99|0
1655244110000|2022-06-14 22:01:50|768.79|765.99|768.9|766.1|768.9|766.1|768.79|765.99|0
1655244120000|2022-06-14 22:02:00|768.68|765.88|769.79|766.99|770.01|767.21|768.68|765.88|0
1655244130000|2022-06-14 22:02:10|769.9|767.1|769.79|766.99|770.23|767.43|769.79|766.99|0
1655244140000|2022-06-14 22:02:20|769.68|766.88|769.68|766.88|770.01|767.21|769.34|766.54|0
1655244150000|2022-06-14 22:02:30|769.57|766.77|769.24|766.44|769.57|766.77|769.24|766.44|0
1655244160000|2022-06-14 22:02:40|769.46|766.66|769.01|766.21|769.46|766.66|769.01|766.21|0
1655244170000|2022-06-14 22:02:50|768.9|766.1|768.45|765.65|768.9|766.1|768.45|765.65|0
1655244180000|2022-06-14 22:03:00|768.9|766.1|768.9|766.1|768.9|766.1|768.9|766.1|0
1655244190000|2022-06-14 22:03:10|769.01|766.21|768.9|766.1|769.01|766.21|768.79|765.99|0
1655244200000|2022-06-14 22:03:20|768.79|765.99|768.01|765.21|768.9|766.1|768.01|765.21|0
1655244210000|2022-06-14 22:03:30|767.68|764.88|767.12|764.32|767.68|764.88|767.12|764.32|0
1655244220000|2022-06-14 22:03:40|767.34|764.54|767.01|764.21|767.34|764.54|767.01|764.21|0
1655244230000|2022-06-14 22:03:50|767.12|764.32|767.01|764.21|767.12|764.32|767.01|764.21|0
1655244240000|2022-06-14 22:04:00|766.9|764.1|767.12|764.32|767.12|764.32|766.9|764.1|0
1655244250000|2022-06-14 22:04:10|767.23|764.43|767.34|764.54|767.34|764.54|767.23|764.43|0
1655244260000|2022-06-14 22:04:20|767.12|764.32|767.34|764.54|767.34|764.54|767.12|764.32|0
1655244270000|2022-06-14 22:04:30|767.01|764.21|767.23|764.43|767.23|764.43|767.01|764.21|0
1655244280000|2022-06-14 22:04:40|767.34|764.54|767.34|764.54|767.34|764.54|767.34|764.54|0
1655244290000|2022-06-14 22:04:50|767.23|764.43|767.23|764.43|767.23|764.43|767.12|764.32|0
1655244300000|2022-06-14 22:05:00|767.12|764.32|767.23|764.43|767.23|764.43|767.01|764.21|0
1655244310000|2022-06-14 22:05:10|767.34|764.54|767.01|764.21|767.34|764.54|766.9|764.1|0
1655244320000|2022-06-14 22:05:20|767.12|764.32|767.12|764.32|767.12|764.32|767.12|764.32|0
1655244330000|2022-06-14 22:05:30|766.9|764.1|766.45|763.65|766.9|764.1|766.45|763.65|0
1655244340000|2022-06-14 22:05:40|766.34|763.54|766.45|763.65|766.45|763.65|766.34|763.54|0
1655244350000|2022-06-14 22:05:50|766.12|763.32|766.23|763.43|766.23|763.43|766.01|763.21|0
1655244370000|2022-06-14 22:06:10|766.01|763.21|766.45|763.65|766.45|763.65|766.01|763.21|0
1655244380000|2022-06-14 22:06:20|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1655244390000|2022-06-14 22:06:30|766.67|763.87|766.67|763.87|766.67|763.87|766.67|763.87|0
1655244410000|2022-06-14 22:06:50|766.57|763.77|766.45|763.65|766.57|763.77|766.45|763.65|0
1655244420000|2022-06-14 22:07:00|766.01|763.21|766.12|763.32|766.23|763.43|766.01|763.21|0
1655244430000|2022-06-14 22:07:10|766.23|763.43|766.23|763.43|766.23|763.43|766.01|763.21|0
1655244440000|2022-06-14 22:07:20|766.57|763.77|766.9|764.1|766.9|764.1|766.57|763.77|0
1655244450000|2022-06-14 22:07:30|766.67|763.87|766.79|763.99|766.9|764.1|766.67|763.87|0
1655244460000|2022-06-14 22:07:40|766.9|764.1|766.9|764.1|766.9|764.1|766.9|764.1|0
1655244480000|2022-06-14 22:08:00|766.67|763.87|766.67|763.87|766.67|763.87|766.67|763.87|0
1655244490000|2022-06-14 22:08:10|766.23|763.43|766.23|763.43|766.23|763.43|766.23|763.43|0
1655244500000|2022-06-14 22:08:20|766.45|763.65|766.45|763.65|766.45|763.65|766.45|763.65|0
1655244510000|2022-06-14 22:08:30|766.23|763.43|766.34|763.54|766.34|763.54|766.23|763.43|0
1655244520000|2022-06-14 22:08:40|766.45|763.65|766.9|764.1|766.9|764.1|766.45|763.65|0
1655244530000|2022-06-14 22:08:50|766.57|763.77|766.67|763.87|766.67|763.87|766.57|763.77|0
1655244540000|2022-06-14 22:09:00|766.89|764.09|766.89|764.09|766.89|764.09|766.89|764.09|0
1655244550000|2022-06-14 22:09:10|768.35|765.55|768.01|765.21|768.45|765.65|768.01|765.21|0
1655244560000|2022-06-14 22:09:20|768.12|765.32|768.45|765.65|768.67|765.87|768.12|765.32|0
1655244570000|2022-06-14 22:09:30|768.35|765.55|768.45|765.65|768.57|765.77|768.35|765.55|0
1655244580000|2022-06-14 22:09:40|768.57|765.77|768.67|765.87|768.67|765.87|768.45|765.65|0
1655244590000|2022-06-14 22:09:50|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1655244600000|2022-06-14 22:10:00|768.01|765.21|768.01|765.21|768.23|765.43|768.01|765.21|0
1655244610000|2022-06-14 22:10:10|768.23|765.43|768.57|765.77|768.57|765.77|768.23|765.43|0
1655244620000|2022-06-14 22:10:20|768.67|765.87|768.57|765.77|768.67|765.87|768.57|765.77|0
1655244630000|2022-06-14 22:10:30|768.67|765.87|769.18|766.38|769.18|766.38|768.67|765.87|0
1655244640000|2022-06-14 22:10:40|768.85|766.05|769.18|766.38|769.18|766.38|768.85|766.05|0
1655244650000|2022-06-14 22:10:50|769.07|766.27|769.07|766.27|769.07|766.27|769.07|766.27|0
1655244660000|2022-06-14 22:11:00|769.18|766.38|769.18|766.38|769.18|766.38|769.18|766.38|0
1655244670000|2022-06-14 22:11:10|769.07|766.27|769.18|766.38|769.18|766.38|769.07|766.27|0
1655244680000|2022-06-14 22:11:20|768.96|766.16|768.85|766.05|768.96|766.16|768.85|766.05|0
1655244690000|2022-06-14 22:11:30|768.73|765.93|768.73|765.93|768.85|766.05|768.73|765.93|0
1655244700000|2022-06-14 22:11:40|768.63|765.83|768.51|765.71|768.63|765.83|768.51|765.71|0
1655244710000|2022-06-14 22:11:50|768.41|765.61|768.18|765.38|768.41|765.61|768.18|765.38|0
1655244720000|2022-06-14 22:12:00|768.07|765.27|766.74|763.94|768.07|765.27|766.74|763.94|0
1655244730000|2022-06-14 22:12:10|766.85|764.05|766.63|763.83|766.85|764.05|766.63|763.83|0
1655244740000|2022-06-14 22:12:20|766.74|763.94|766.96|764.16|766.96|764.16|766.74|763.94|0
1655244750000|2022-06-14 22:12:30|766.85|764.05|766.85|764.05|766.85|764.05|766.85|764.05|0
1655244760000|2022-06-14 22:12:40|766.63|763.83|766.63|763.83|766.63|763.83|766.63|763.83|0
1655244770000|2022-06-14 22:12:50|766.74|763.94|766.85|764.05|766.85|764.05|766.63|763.83|0
1655244790000|2022-06-14 22:13:10|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1655244800000|2022-06-14 22:13:20|766.85|764.05|766.85|764.05|766.85|764.05|766.74|763.94|0
1655244810000|2022-06-14 22:13:30|766.74|763.94|766.85|764.05|766.85|764.05|766.74|763.94|0
1655244830000|2022-06-14 22:13:50|766.74|763.94|766.63|763.83|766.74|763.94|766.63|763.83|0
1655244840000|2022-06-14 22:14:00|766.74|763.94|767.29|764.49|767.29|764.49|766.74|763.94|0
1655244850000|2022-06-14 22:14:10|767.07|764.27|766.96|764.16|767.07|764.27|766.96|764.16|0
1655244860000|2022-06-14 22:14:20|766.85|764.05|766.85|764.05|766.96|764.16|766.85|764.05|0
1655244870000|2022-06-14 22:14:30|767.07|764.27|767.07|764.27|767.07|764.27|766.96|764.16|0
1655244880000|2022-06-14 22:14:40|766.96|764.16|766.85|764.05|766.96|764.16|766.85|764.05|0
1655244890000|2022-06-14 22:14:50|766.96|764.16|767.07|764.27|767.07|764.27|766.96|764.16|0
1655244900000|2022-06-14 22:15:00|766.96|764.16|767.07|764.27|767.07|764.27|766.96|764.16|0
1655244910000|2022-06-14 22:15:10|766.96|764.16|767.07|764.27|767.07|764.27|766.96|764.16|0
1655244920000|2022-06-14 22:15:20|766.96|764.16|767.07|764.27|767.07|764.27|766.96|764.16|0
1655244930000|2022-06-14 22:15:30|766.96|764.16|767.18|764.38|767.18|764.38|766.96|764.16|0
1655244940000|2022-06-14 22:15:40|766.96|764.16|766.96|764.16|766.96|764.16|766.96|764.16|0
1655244950000|2022-06-14 22:15:50|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1655244960000|2022-06-14 22:16:00|766.96|764.16|766.96|764.16|766.96|764.16|766.96|764.16|0
1655244970000|2022-06-14 22:16:10|766.85|764.05|766.96|764.16|767.07|764.27|766.85|764.05|0
1655244980000|2022-06-14 22:16:20|767.07|764.27|767.07|764.27|767.07|764.27|767.07|764.27|0
1655244990000|2022-06-14 22:16:30|766.96|764.16|766.96|764.16|766.96|764.16|766.96|764.16|0
1655245000000|2022-06-14 22:16:40|767.07|764.27|767.07|764.27|767.18|764.38|767.07|764.27|0
1655245020000|2022-06-14 22:17:00|767.18|764.38|767.18|764.38|767.18|764.38|767.18|764.38|0
1655245030000|2022-06-14 22:17:10|767.07|764.27|767.29|764.49|767.29|764.49|767.07|764.27|0
1655245040000|2022-06-14 22:17:20|767.4|764.6|767.29|764.49|767.4|764.6|767.29|764.49|0
1655245050000|2022-06-14 22:17:30|767.4|764.6|767.07|764.27|767.4|764.6|767.07|764.27|0
1655245060000|2022-06-14 22:17:40|767.29|764.49|766.96|764.16|767.29|764.49|766.96|764.16|0
1655245070000|2022-06-14 22:17:50|767.07|764.27|767.07|764.27|767.07|764.27|767.07|764.27|0
1655245080000|2022-06-14 22:18:00|767.4|764.6|767.62|764.82|767.62|764.82|767.4|764.6|0
1655245090000|2022-06-14 22:18:10|767.84|765.04|768.18|765.38|768.18|765.38|767.84|765.04|0
1655245100000|2022-06-14 22:18:20|768.51|765.71|768.29|765.49|768.51|765.71|768.18|765.38|0
1655245110000|2022-06-14 22:18:30|768.18|765.38|768.29|765.49|768.29|765.49|768.18|765.38|0
1655245120000|2022-06-14 22:18:40|768.4|765.6|768.51|765.71|768.51|765.71|768.4|765.6|0
1655245130000|2022-06-14 22:18:50|768.73|765.93|768.96|766.16|768.96|766.16|768.73|765.93|0
1655245140000|2022-06-14 22:19:00|768.85|766.05|768.51|765.71|768.85|766.05|768.51|765.71|0
1655245150000|2022-06-14 22:19:10|768.4|765.6|768.51|765.71|768.51|765.71|768.4|765.6|0
1655245160000|2022-06-14 22:19:20|768.63|765.83|768.73|765.93|768.73|765.93|768.63|765.83|0
1655245170000|2022-06-14 22:19:30|768.95|766.15|768.95|766.15|769.07|766.27|768.95|766.15|0
1655245180000|2022-06-14 22:19:40|769.62|766.82|769.4|766.6|769.62|766.82|769.4|766.6|0
1655245190000|2022-06-14 22:19:50|769.29|766.49|769.18|766.38|769.29|766.49|768.95|766.15|0
1655245200000|2022-06-14 22:20:00|769.07|766.27|769.62|766.82|769.62|766.82|769.07|766.27|0
1655245210000|2022-06-14 22:20:10|769.51|766.71|769.18|766.38|769.51|766.71|769.18|766.38|0
1655245220000|2022-06-14 22:20:20|769.07|766.27|768.73|765.93|769.07|766.27|768.73|765.93|0
1655245230000|2022-06-14 22:20:30|768.63|765.83|768.51|765.71|768.63|765.83|768.51|765.71|0
1655245240000|2022-06-14 22:20:40|768.18|765.38|767.84|765.04|768.18|765.38|767.84|765.04|0
1655245250000|2022-06-14 22:20:50|767.96|765.16|768.51|765.71|768.63|765.83|767.96|765.16|0
1655245260000|2022-06-14 22:21:00|768.29|765.49|768.07|765.27|768.29|765.49|768.07|765.27|0
1655245270000|2022-06-14 22:21:10|767.84|765.04|767.74|764.94|767.84|765.04|767.74|764.94|0
1655245280000|2022-06-14 22:21:20|767.62|764.82|767.62|764.82|767.62|764.82|767.62|764.82|0
1655245290000|2022-06-14 22:21:30|767.52|764.72|767.18|764.38|767.52|764.72|767.18|764.38|0
1655245300000|2022-06-14 22:21:40|766.96|764.16|767.18|764.38|767.18|764.38|766.96|764.16|0
1655245310000|2022-06-14 22:21:50|766.96|764.16|766.96|764.16|766.96|764.16|766.96|764.16|0
1655245320000|2022-06-14 22:22:00|766.85|764.05|766.51|763.71|766.85|764.05|766.51|763.71|0
1655245330000|2022-06-14 22:22:10|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1655245340000|2022-06-14 22:22:20|766.51|763.71|766.29|763.49|766.51|763.71|766.29|763.49|0
1655245350000|2022-06-14 22:22:30|766.18|763.38|766.18|763.38|766.18|763.38|766.07|763.27|0
1655245360000|2022-06-14 22:22:40|766.07|763.27|766.18|763.38|766.18|763.38|766.07|763.27|0
1655245370000|2022-06-14 22:22:50|766.07|763.27|766.29|763.49|766.29|763.49|766.07|763.27|0
1655245380000|2022-06-14 22:23:00|766.07|763.27|765.85|763.05|766.07|763.27|765.85|763.05|0
1655245400000|2022-06-14 22:23:20|765.96|763.16|766.07|763.27|766.07|763.27|765.96|763.16|0
1655245420000|2022-06-14 22:23:40|766.51|763.71|766.63|763.83|766.63|763.83|766.51|763.71|0
1655245430000|2022-06-14 22:23:50|766.18|763.38|766.07|763.27|766.29|763.49|766.07|763.27|0
1655245440000|2022-06-14 22:24:00|766.41|763.61|766.29|763.49|766.51|763.71|766.29|763.49|0
1655245450000|2022-06-14 22:24:10|766.51|763.71|766.73|763.93|766.73|763.93|766.51|763.71|0
1655245460000|2022-06-14 22:24:20|766.51|763.71|766.51|763.71|766.51|763.71|766.51|763.71|0
1655245480000|2022-06-14 22:24:40|766.07|763.27|765.85|763.05|766.07|763.27|765.85|763.05|0
1655245490000|2022-06-14 22:24:50|765.62|762.82|765.4|762.6|765.62|762.82|765.4|762.6|0
1655245500000|2022-06-14 22:25:00|765.52|762.72|765.52|762.72|765.52|762.72|765.52|762.72|0
1655245510000|2022-06-14 22:25:10|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655245520000|2022-06-14 22:25:20|765.52|762.72|765.96|763.16|765.96|763.16|765.52|762.72|0
1655245530000|2022-06-14 22:25:30|765.85|763.05|765.96|763.16|765.96|763.16|765.85|763.05|0
1655245550000|2022-06-14 22:25:50|765.85|763.05|766.07|763.27|766.07|763.27|765.85|763.05|0
1655245580000|2022-06-14 22:26:20|765.62|762.82|765.74|762.94|765.74|762.94|765.62|762.82|0
1655245590000|2022-06-14 22:26:30|765.62|762.82|765.74|762.94|765.74|762.94|765.62|762.82|0
1655245600000|2022-06-14 22:26:40|765.62|762.82|765.74|762.94|765.74|762.94|765.62|762.82|0
1655245610000|2022-06-14 22:26:50|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655245620000|2022-06-14 22:27:00|765.74|762.94|765.4|762.6|765.74|762.94|765.4|762.6|0
1655245630000|2022-06-14 22:27:10|765.18|762.38|765.4|762.6|765.4|762.6|765.18|762.38|0
1655245660000|2022-06-14 22:27:40|765.3|762.5|765.3|762.5|765.3|762.5|765.3|762.5|0
1655245670000|2022-06-14 22:27:50|765.18|762.38|765.3|762.5|765.3|762.5|765.18|762.38|0
1655245680000|2022-06-14 22:28:00|765.18|762.38|765.4|762.6|765.4|762.6|765.18|762.38|0
1655245700000|2022-06-14 22:28:20|765.3|762.5|765.3|762.5|765.3|762.5|765.3|762.5|0
1655245710000|2022-06-14 22:28:30|765.29|762.49|765.4|762.6|765.4|762.6|765.29|762.49|0
1655245720000|2022-06-14 22:28:40|765.62|762.82|765.62|762.82|765.62|762.82|765.52|762.72|0
1655245740000|2022-06-14 22:29:00|765.74|762.94|765.74|762.94|765.74|762.94|765.74|762.94|0
1655245750000|2022-06-14 22:29:10|765.84|763.04|766.07|763.27|766.07|763.27|765.84|763.04|0
1655245760000|2022-06-14 22:29:20|766.29|763.49|766.18|763.38|766.29|763.49|766.18|763.38|0
1655245770000|2022-06-14 22:29:30|766.07|763.27|766.29|763.49|766.29|763.49|766.07|763.27|0
1655245780000|2022-06-14 22:29:40|766.18|763.38|766.18|763.38|766.18|763.38|766.18|763.38|0
1655245790000|2022-06-14 22:29:50|766.07|763.27|766.07|763.27|766.07|763.27|766.07|763.27|0
1655245800000|2022-06-14 22:30:00|766.18|763.38|765.62|762.82|766.18|763.38|765.62|762.82|0
1655245810000|2022-06-14 22:30:10|765.74|762.94|765.74|762.94|765.74|762.94|765.74|762.94|0
1655245820000|2022-06-14 22:30:20|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655245830000|2022-06-14 22:30:30|765.74|762.94|765.74|762.94|765.74|762.94|765.62|762.82|0
1655245840000|2022-06-14 22:30:40|765.84|763.04|766.07|763.27|766.07|763.27|765.84|763.04|0
1655245860000|2022-06-14 22:31:00|766.18|763.38|766.07|763.27|766.18|763.38|766.07|763.27|0
1655245870000|2022-06-14 22:31:10|765.96|763.16|765.96|763.16|765.96|763.16|765.96|763.16|0
1655245880000|2022-06-14 22:31:20|766.07|763.27|765.96|763.16|766.07|763.27|765.84|763.04|0
1655245890000|2022-06-14 22:31:30|765.84|763.04|765.84|763.04|765.84|763.04|765.84|763.04|0
1655245900000|2022-06-14 22:31:40|765.96|763.16|765.96|763.16|765.96|763.16|765.96|763.16|0
1655245910000|2022-06-14 22:31:50|765.84|763.04|765.52|762.72|765.84|763.04|765.52|762.72|0
1655245920000|2022-06-14 22:32:00|765.4|762.6|764.74|761.94|765.4|762.6|764.74|761.94|0
1655245930000|2022-06-14 22:32:10|764.85|762.05|764.96|762.16|764.96|762.16|764.85|762.05|0
1655245940000|2022-06-14 22:32:20|765.07|762.27|765.18|762.38|765.18|762.38|764.96|762.16|0
1655245950000|2022-06-14 22:32:30|765.29|762.49|765.29|762.49|765.29|762.49|765.18|762.38|0
1655245960000|2022-06-14 22:32:40|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1655245980000|2022-06-14 22:33:00|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655246000000|2022-06-14 22:33:20|765.62|762.82|765.4|762.6|765.74|762.94|765.4|762.6|0
1655246020000|2022-06-14 22:33:40|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1655246030000|2022-06-14 22:33:50|764.96|762.16|765.18|762.38|765.18|762.38|764.96|762.16|0
1655246040000|2022-06-14 22:34:00|764.96|762.16|764.96|762.16|764.96|762.16|764.96|762.16|0
1655246070000|2022-06-14 22:34:30|764.74|761.94|764.73|761.93|764.74|761.94|764.73|761.93|0
1655246080000|2022-06-14 22:34:40|764.51|761.71|764.41|761.61|764.51|761.71|764.41|761.61|0
1655246090000|2022-06-14 22:34:50|764.73|761.93|764.73|761.93|764.73|761.93|764.73|761.93|0
1655246100000|2022-06-14 22:35:00|764.51|761.71|764.51|761.71|764.51|761.71|764.51|761.71|0
1655246110000|2022-06-14 22:35:10|764.73|761.93|764.73|761.93|764.73|761.93|764.73|761.93|0
1655246120000|2022-06-14 22:35:20|764.85|762.05|764.96|762.16|764.96|762.16|764.85|762.05|0
1655246130000|2022-06-14 22:35:30|765.18|762.38|765.18|762.38|765.4|762.6|765.18|762.38|0
1655246150000|2022-06-14 22:35:50|765.29|762.49|765.18|762.38|765.29|762.49|765.18|762.38|0
1655246160000|2022-06-14 22:36:00|764.96|762.16|764.96|762.16|764.96|762.16|764.96|762.16|0
1655246170000|2022-06-14 22:36:10|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1655246180000|2022-06-14 22:36:20|765.07|762.27|765.18|762.38|765.18|762.38|765.07|762.27|0
1655246190000|2022-06-14 22:36:30|765.07|762.27|765.18|762.38|765.18|762.38|765.07|762.27|0
1655246200000|2022-06-14 22:36:40|765.29|762.49|765.4|762.6|765.4|762.6|765.29|762.49|0
1655246220000|2022-06-14 22:37:00|765.52|762.72|765.52|762.72|765.52|762.72|765.52|762.72|0
1655246230000|2022-06-14 22:37:10|765.62|762.82|765.4|762.6|765.62|762.82|765.4|762.6|0
1655246240000|2022-06-14 22:37:20|765.52|762.72|765.52|762.72|765.52|762.72|765.4|762.6|0
1655246250000|2022-06-14 22:37:30|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655246260000|2022-06-14 22:37:40|765.18|762.38|764.85|762.05|765.18|762.38|764.85|762.05|0
1655246270000|2022-06-14 22:37:50|764.73|761.93|764.73|761.93|764.73|761.93|764.51|761.71|0
1655246280000|2022-06-14 22:38:00|764.85|762.05|764.73|761.93|764.85|762.05|764.73|761.93|0
1655246290000|2022-06-14 22:38:10|764.85|762.05|764.73|761.93|764.85|762.05|764.73|761.93|0
1655246300000|2022-06-14 22:38:20|764.85|762.05|764.85|762.05|764.96|762.16|764.85|762.05|0
1655246310000|2022-06-14 22:38:30|764.73|761.93|764.29|761.49|764.73|761.93|764.29|761.49|0
1655246320000|2022-06-14 22:38:40|764.07|761.27|764.07|761.27|764.07|761.27|764.07|761.27|0
1655246330000|2022-06-14 22:38:50|764.29|761.49|764.29|761.49|764.51|761.71|764.29|761.49|0
1655246340000|2022-06-14 22:39:00|764.07|761.27|764.07|761.27|764.07|761.27|764.07|761.27|0
1655246350000|2022-06-14 22:39:10|764.18|761.38|764.07|761.27|764.18|761.38|764.07|761.27|0
1655246360000|2022-06-14 22:39:20|764.29|761.49|764.07|761.27|764.29|761.49|764.07|761.27|0
1655246370000|2022-06-14 22:39:30|764.29|761.49|764.29|761.49|764.29|761.49|764.29|761.49|0
1655246380000|2022-06-14 22:39:40|764.18|761.38|764.18|761.38|764.18|761.38|764.07|761.27|0
1655246390000|2022-06-14 22:39:50|764.07|761.27|764.07|761.27|764.07|761.27|764.07|761.27|0
1655246400000|2022-06-14 22:40:00|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1655246410000|2022-06-14 22:40:10|764.07|761.27|764.07|761.27|764.07|761.27|764.07|761.27|0
1655246440000|2022-06-14 22:40:40|763.85|761.05|763.85|761.05|763.85|761.05|763.85|761.05|0
1655246460000|2022-06-14 22:41:00|762.3|759.5|762.3|759.5|762.3|759.5|762.3|759.5|0
1655246470000|2022-06-14 22:41:10|762.52|759.72|762.52|759.72|762.52|759.72|762.52|759.72|0
1655246490000|2022-06-14 22:41:30|762.96|760.16|762.74|759.94|762.96|760.16|762.74|759.94|0
1655246500000|2022-06-14 22:41:40|762.96|760.16|763.4|760.6|763.4|760.6|762.96|760.16|0
1655246510000|2022-06-14 22:41:50|763.18|760.38|762.96|760.16|763.18|760.38|762.74|759.94|0
1655246520000|2022-06-14 22:42:00|762.85|760.05|762.52|759.72|762.85|760.05|762.52|759.72|0
1655246530000|2022-06-14 22:42:10|762.3|759.5|762.07|759.27|762.3|759.5|762.07|759.27|0
1655246540000|2022-06-14 22:42:20|762.3|759.5|762.74|759.94|762.74|759.94|762.3|759.5|0
1655246550000|2022-06-14 22:42:30|762.63|759.83|762.07|759.27|762.63|759.83|761.85|759.05|0
1655246570000|2022-06-14 22:42:50|762.19|759.39|762.3|759.5|762.3|759.5|762.19|759.39|0
1655246580000|2022-06-14 22:43:00|762.41|759.61|762.3|759.5|762.41|759.61|762.19|759.39|0
1655246590000|2022-06-14 22:43:10|762.41|759.61|762.52|759.72|762.52|759.72|762.41|759.61|0
1655246600000|2022-06-14 22:43:20|762.63|759.83|762.74|759.94|762.74|759.94|762.63|759.83|0
1655246610000|2022-06-14 22:43:30|762.85|760.05|762.96|760.16|762.96|760.16|762.74|759.94|0
1655246620000|2022-06-14 22:43:40|763.18|760.38|763.18|760.38|763.4|760.6|763.18|760.38|0
1655246630000|2022-06-14 22:43:50|763.08|760.28|763.18|760.38|763.18|760.38|763.08|760.28|0
1655246640000|2022-06-14 22:44:00|762.96|760.16|762.74|759.94|762.96|760.16|762.52|759.72|0
1655246650000|2022-06-14 22:44:10|763.3|760.5|763.3|760.5|763.4|760.6|763.3|760.5|0
1655246660000|2022-06-14 22:44:20|763.4|760.6|763.4|760.6|763.4|760.6|763.4|760.6|0
1655246670000|2022-06-14 22:44:30|763.52|760.72|763.18|760.38|763.52|760.72|763.18|760.38|0
1655246680000|2022-06-14 22:44:40|763.3|760.5|762.96|760.16|763.3|760.5|762.96|760.16|0
1655246690000|2022-06-14 22:44:50|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1655246700000|2022-06-14 22:45:00|763.18|760.38|762.96|760.16|763.18|760.38|762.96|760.16|0
1655246710000|2022-06-14 22:45:10|762.85|760.05|762.85|760.05|762.96|760.16|762.85|760.05|0
1655246720000|2022-06-14 22:45:20|762.96|760.16|762.74|759.94|762.96|760.16|762.74|759.94|0
1655246730000|2022-06-14 22:45:30|762.52|759.72|762.41|759.61|762.52|759.72|762.41|759.61|0
1655246740000|2022-06-14 22:45:40|762.3|759.5|762.3|759.5|762.3|759.5|762.3|759.5|0
1655246750000|2022-06-14 22:45:50|762.41|759.61|762.52|759.72|762.52|759.72|762.41|759.61|0
1655246760000|2022-06-14 22:46:00|762.74|759.94|762.74|759.94|762.85|760.05|762.63|759.83|0
1655246770000|2022-06-14 22:46:10|762.96|760.16|763.07|760.27|763.07|760.27|762.96|760.16|0
1655246780000|2022-06-14 22:46:20|762.96|760.16|762.85|760.05|762.96|760.16|762.85|760.05|0
1655246800000|2022-06-14 22:46:40|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655246810000|2022-06-14 22:46:50|762.85|760.05|762.96|760.16|763.07|760.27|762.85|760.05|0
1655246820000|2022-06-14 22:47:00|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655246840000|2022-06-14 22:47:20|762.85|760.05|762.85|760.05|762.85|760.05|762.85|760.05|0
1655246850000|2022-06-14 22:47:30|762.96|760.16|763.07|760.27|763.07|760.27|762.96|760.16|0
1655246860000|2022-06-14 22:47:40|762.96|760.16|762.96|760.16|762.96|760.16|762.96|760.16|0
1655246870000|2022-06-14 22:47:50|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1655246880000|2022-06-14 22:48:00|762.74|759.94|762.74|759.94|762.74|759.94|762.74|759.94|0
1655246890000|2022-06-14 22:48:10|762.63|759.83|762.63|759.83|762.63|759.83|762.63|759.83|0
1655246900000|2022-06-14 22:48:20|762.52|759.72|762.52|759.72|762.52|759.72|762.52|759.72|0
1655246910000|2022-06-14 22:48:30|762.41|759.61|762.52|759.72|762.52|759.72|762.41|759.61|0
1655246940000|2022-06-14 22:49:00|762.41|759.61|762.41|759.61|762.41|759.61|762.41|759.61|0
1655246950000|2022-06-14 22:49:10|762.29|759.49|762.63|759.83|762.63|759.83|762.29|759.49|0
1655246960000|2022-06-14 22:49:20|762.52|759.72|762.52|759.72|762.52|759.72|762.52|759.72|0
1655246980000|2022-06-14 22:49:40|762.63|759.83|762.74|759.94|762.74|759.94|762.63|759.83|0
1655247000000|2022-06-14 22:50:00|762.52|759.72|762.74|759.94|762.74|759.94|762.52|759.72|0
1655247010000|2022-06-14 22:50:10|762.63|759.83|762.74|759.94|762.74|759.94|762.63|759.83|0
1655247030000|2022-06-14 22:50:30|762.52|759.72|762.74|759.94|762.74|759.94|762.52|759.72|0
1655247060000|2022-06-14 22:51:00|762.85|760.05|762.96|760.16|762.96|760.16|762.85|760.05|0
1655247080000|2022-06-14 22:51:20|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1655247090000|2022-06-14 22:51:30|763.18|760.38|763.18|760.38|763.18|760.38|763.18|760.38|0
1655247100000|2022-06-14 22:51:40|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1655247110000|2022-06-14 22:51:50|763.4|760.6|763.52|760.72|763.52|760.72|763.4|760.6|0
1655247120000|2022-06-14 22:52:00|763.4|760.6|763.62|760.82|763.62|760.82|763.4|760.6|0
1655247140000|2022-06-14 22:52:20|763.4|760.6|763.4|760.6|763.4|760.6|763.4|760.6|0
1655247150000|2022-06-14 22:52:30|763.62|760.82|763.84|761.04|763.84|761.04|763.62|760.82|0
1655247170000|2022-06-14 22:52:50|764.07|761.27|764.18|761.38|764.18|761.38|764.07|761.27|0
1655247180000|2022-06-14 22:53:00|764.51|761.71|764.29|761.49|764.51|761.71|764.29|761.49|0
1655247190000|2022-06-14 22:53:10|764.07|761.27|764.29|761.49|764.29|761.49|764.07|761.27|0
1655247200000|2022-06-14 22:53:20|764.51|761.71|764.51|761.71|764.51|761.71|764.51|761.71|0
1655247210000|2022-06-14 22:53:30|764.29|761.49|764.29|761.49|764.29|761.49|764.29|761.49|0
1655247220000|2022-06-14 22:53:40|764.51|761.71|764.51|761.71|764.51|761.71|764.51|761.71|0
1655247240000|2022-06-14 22:54:00|764.4|761.6|764.95|762.15|764.95|762.15|764.4|761.6|0
1655247250000|2022-06-14 22:54:10|765.4|762.6|765.17|762.37|765.4|762.6|765.17|762.37|0
1655247260000|2022-06-14 22:54:20|764.95|762.15|765.4|762.6|765.4|762.6|764.95|762.15|0
1655247270000|2022-06-14 22:54:30|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655247290000|2022-06-14 22:54:50|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655247300000|2022-06-14 22:55:00|765.51|762.71|765.84|763.04|765.84|763.04|765.51|762.71|0
1655247310000|2022-06-14 22:55:10|765.62|762.82|765.4|762.6|765.62|762.82|765.4|762.6|0
1655247330000|2022-06-14 22:55:30|765.73|762.93|765.84|763.04|765.84|763.04|765.73|762.93|0
1655247350000|2022-06-14 22:55:50|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655247370000|2022-06-14 22:56:10|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655247380000|2022-06-14 22:56:20|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655247400000|2022-06-14 22:56:40|765.73|762.93|765.73|762.93|765.73|762.93|765.73|762.93|0
1655247410000|2022-06-14 22:56:50|765.84|763.04|765.84|763.04|765.84|763.04|765.84|763.04|0
1655247440000|2022-06-14 22:57:20|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655247510000|2022-06-14 22:58:30|765.4|762.6|765.4|762.6|765.4|762.6|765.4|762.6|0
1655247520000|2022-06-14 22:58:40|765.51|762.71|765.62|762.82|765.62|762.82|765.51|762.71|0
1655247530000|2022-06-14 22:58:50|765.51|762.71|765.51|762.71|765.51|762.71|765.51|762.71|0
1655247540000|2022-06-14 22:59:00|765.84|763.04|765.84|763.04|765.84|763.04|765.84|763.04|0
1655247550000|2022-06-14 22:59:10|766.06|763.26|765.84|763.04|766.06|763.26|765.84|763.04|0
1655247570000|2022-06-14 22:59:30|765.95|763.15|766.06|763.26|766.06|763.26|765.95|763.15|0
1655247590000|2022-06-14 22:59:50|766.28|763.48|766.62|763.82|766.62|763.82|766.28|763.48|0
1655247600000|2022-06-14 23:00:00|766.5|763.7|766.28|763.48|766.5|763.7|766.28|763.48|0
1655247610000|2022-06-14 23:00:10|766.5|763.7|766.5|763.7|766.73|763.93|766.5|763.7|0
1655247620000|2022-06-14 23:00:20|766.62|763.82|766.62|763.82|766.62|763.82|766.62|763.82|0
1655247630000|2022-06-14 23:00:30|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1655247650000|2022-06-14 23:00:50|766.28|763.48|766.28|763.48|766.28|763.48|766.28|763.48|0
1655247660000|2022-06-14 23:01:00|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1655247680000|2022-06-14 23:01:20|766.62|763.82|766.62|763.82|766.62|763.82|766.62|763.82|0
1655247700000|2022-06-14 23:01:40|766.5|763.7|766.73|763.93|766.73|763.93|766.5|763.7|0
1655247710000|2022-06-14 23:01:50|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1655247730000|2022-06-14 23:02:10|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1655247740000|2022-06-14 23:02:20|766.28|763.48|766.28|763.48|766.28|763.48|766.28|763.48|0
1655247750000|2022-06-14 23:02:30|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1655247760000|2022-06-14 23:02:40|765.84|763.04|765.84|763.04|765.84|763.04|765.84|763.04|0
1655247770000|2022-06-14 23:02:50|765.73|762.93|765.51|762.71|765.73|762.93|765.51|762.71|0
1655247780000|2022-06-14 23:03:00|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1655247790000|2022-06-14 23:03:10|765.29|762.49|765.62|762.82|765.62|762.82|765.29|762.49|0
1655247800000|2022-06-14 23:03:20|765.39|762.59|765.62|762.82|765.62|762.82|765.39|762.59|0
1655247810000|2022-06-14 23:03:30|765.51|762.71|765.62|762.82|765.62|762.82|765.51|762.71|0
1655247820000|2022-06-14 23:03:40|765.39|762.59|765.39|762.59|765.51|762.71|765.39|762.59|0
1655247840000|2022-06-14 23:04:00|765.29|762.49|765.39|762.59|765.39|762.59|765.29|762.49|0
1655247860000|2022-06-14 23:04:20|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1655247890000|2022-06-14 23:04:50|765.73|762.93|765.84|763.04|765.84|763.04|765.73|762.93|0
1655247900000|2022-06-14 23:05:00|765.73|762.93|765.62|762.82|765.73|762.93|765.62|762.82|0
1655247910000|2022-06-14 23:05:10|765.73|762.93|765.73|762.93|765.73|762.93|765.73|762.93|0
1655247920000|2022-06-14 23:05:20|765.95|763.15|766.28|763.48|766.28|763.48|765.95|763.15|0
1655247930000|2022-06-14 23:05:30|766.06|763.26|766.28|763.48|766.28|763.48|766.06|763.26|0
1655247940000|2022-06-14 23:05:40|766.06|763.26|765.84|763.04|766.06|763.26|765.84|763.04|0
1655247960000|2022-06-14 23:06:00|766.06|763.26|766.06|763.26|766.06|763.26|766.06|763.26|0
1655247990000|2022-06-14 23:06:30|766.18|763.38|766.18|763.38|766.18|763.38|766.18|763.38|0
1655248000000|2022-06-14 23:06:40|766.28|763.48|766.28|763.48|766.28|763.48|766.28|763.48|0
1655248020000|2022-06-14 23:07:00|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1655248030000|2022-06-14 23:07:10|766.28|763.48|766.5|763.7|766.5|763.7|766.28|763.48|0
1655248090000|2022-06-14 23:08:10|766.28|763.48|766.06|763.26|766.28|763.48|766.06|763.26|0
1655248100000|2022-06-14 23:08:20|766.17|763.37|766.28|763.48|766.28|763.48|766.06|763.26|0
1655248110000|2022-06-14 23:08:30|766.5|763.7|766.28|763.48|766.5|763.7|766.28|763.48|0
1655248120000|2022-06-14 23:08:40|766.5|763.7|766.28|763.48|766.5|763.7|766.28|763.48|0
1655248140000|2022-06-14 23:09:00|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1655248160000|2022-06-14 23:09:20|766.62|763.82|766.5|763.7|766.62|763.82|766.5|763.7|0
1655248170000|2022-06-14 23:09:30|766.72|763.92|766.72|763.92|766.72|763.92|766.62|763.82|0
1655248200000|2022-06-14 23:10:00|767.17|764.37|766.95|764.15|767.17|764.37|766.95|764.15|0
1655248220000|2022-06-14 23:10:20|767.06|764.26|766.95|764.15|767.06|764.26|766.95|764.15|0
1655248230000|2022-06-14 23:10:30|767.06|764.26|767.06|764.26|767.06|764.26|767.06|764.26|0
1655248250000|2022-06-14 23:10:50|767.17|764.37|767.17|764.37|767.17|764.37|767.17|764.37|0
1655248260000|2022-06-14 23:11:00|767.39|764.59|767.39|764.59|767.39|764.59|767.39|764.59|0
1655248270000|2022-06-14 23:11:10|767.61|764.81|767.61|764.81|767.61|764.81|767.61|764.81|0
1655248280000|2022-06-14 23:11:20|767.73|764.93|767.83|765.03|767.83|765.03|767.73|764.93|0
1655248290000|2022-06-14 23:11:30|768.06|765.26|768.28|765.48|768.72|765.92|768.06|765.26|0
1655248300000|2022-06-14 23:11:40|768.5|765.7|768.17|765.37|768.5|765.7|768.17|765.37|0
1655248310000|2022-06-14 23:11:50|768.06|765.26|767.95|765.15|768.06|765.26|767.95|765.15|0
1655248320000|2022-06-14 23:12:00|768.06|765.26|768.06|765.26|768.06|765.26|768.06|765.26|0
1655248330000|2022-06-14 23:12:10|768.17|765.37|768.17|765.37|768.17|765.37|768.17|765.37|0
1655248340000|2022-06-14 23:12:20|768.28|765.48|768.39|765.59|768.39|765.59|768.28|765.48|0
1655248350000|2022-06-14 23:12:30|768.5|765.7|769.17|766.37|769.17|766.37|768.5|765.7|0
1655248360000|2022-06-14 23:12:40|769.06|766.26|769.17|766.37|769.17|766.37|769.06|766.26|0
1655248390000|2022-06-14 23:13:10|769.28|766.48|769.39|766.59|769.39|766.59|769.28|766.48|0
1655248400000|2022-06-14 23:13:20|769.28|766.48|769.17|766.37|769.39|766.59|769.17|766.37|0
1655248410000|2022-06-14 23:13:30|769.61|766.81|769.39|766.59|769.61|766.81|769.39|766.59|0
1655248430000|2022-06-14 23:13:50|769.61|766.81|769.39|766.59|769.61|766.81|769.39|766.59|0
1655248440000|2022-06-14 23:14:00|769.61|766.81|769.61|766.81|769.83|767.03|769.61|766.81|0
1655248450000|2022-06-14 23:14:10|769.83|767.03|769.73|766.93|769.83|767.03|769.61|766.81|0
1655248460000|2022-06-14 23:14:20|769.83|767.03|769.83|767.03|769.83|767.03|769.83|767.03|0
1655248470000|2022-06-14 23:14:30|769.73|766.93|769.61|766.81|769.73|766.93|769.61|766.81|0
1655248480000|2022-06-14 23:14:40|769.39|766.59|769.17|766.37|769.39|766.59|769.17|766.37|0
1655248490000|2022-06-14 23:14:50|769.06|766.26|768.94|766.14|769.06|766.26|768.72|765.92|0
1655248500000|2022-06-14 23:15:00|768.62|765.82|768.84|766.04|768.84|766.04|768.62|765.82|0
1655248510000|2022-06-14 23:15:10|768.94|766.14|768.94|766.14|768.94|766.14|768.84|766.04|0
1655248520000|2022-06-14 23:15:20|768.72|765.92|768.84|766.04|768.94|766.14|768.72|765.92|0
1655248530000|2022-06-14 23:15:30|768.72|765.92|768.72|765.92|768.72|765.92|768.62|765.82|0
1655248540000|2022-06-14 23:15:40|768.94|766.14|768.72|765.92|768.94|766.14|768.72|765.92|0
1655248550000|2022-06-14 23:15:50|768.94|766.14|768.94|766.14|768.94|766.14|768.94|766.14|0
1655248560000|2022-06-14 23:16:00|769.06|766.26|769.28|766.48|769.28|766.48|769.06|766.26|0
1655248570000|2022-06-14 23:16:10|769.39|766.59|769.5|766.7|769.5|766.7|769.39|766.59|0
1655248580000|2022-06-14 23:16:20|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1655248590000|2022-06-14 23:16:30|769.83|767.03|769.83|767.03|769.83|767.03|769.83|767.03|0
1655248600000|2022-06-14 23:16:40|769.95|767.15|770.17|767.37|770.28|767.48|769.95|767.15|0
1655248610000|2022-06-14 23:16:50|770.28|767.48|770.28|767.48|770.5|767.7|770.28|767.48|0
1655248620000|2022-06-14 23:17:00|770.17|767.37|770.28|767.48|770.28|767.48|770.17|767.37|0
1655248630000|2022-06-14 23:17:10|770.39|767.59|770.39|767.59|770.39|767.59|770.39|767.59|0
1655248640000|2022-06-14 23:17:20|770.28|767.48|770.28|767.48|770.28|767.48|770.28|767.48|0
1655248650000|2022-06-14 23:17:30|770.06|767.26|769.83|767.03|770.06|767.26|769.83|767.03|0
1655248660000|2022-06-14 23:17:40|769.73|766.93|769.39|766.59|769.73|766.93|769.39|766.59|0
1655248670000|2022-06-14 23:17:50|769.61|766.81|769.61|766.81|769.83|767.03|769.61|766.81|0
1655248680000|2022-06-14 23:18:00|769.83|767.03|769.83|767.03|769.83|767.03|769.83|767.03|0
1655248690000|2022-06-14 23:18:10|770.06|767.26|770.06|767.26|770.06|767.26|770.06|767.26|0
1655248700000|2022-06-14 23:18:20|770.17|767.37|770.28|767.48|770.39|767.59|770.17|767.37|0
1655248710000|2022-06-14 23:18:30|770.06|767.26|770.06|767.26|770.06|767.26|770.06|767.26|0
1655248730000|2022-06-14 23:18:50|769.95|767.15|769.95|767.15|769.95|767.15|769.95|767.15|0
1655248740000|2022-06-14 23:19:00|769.83|767.03|769.61|766.81|769.83|767.03|769.61|766.81|0
1655248770000|2022-06-14 23:19:30|769.39|766.59|769.39|766.59|769.39|766.59|769.39|766.59|0
1655248780000|2022-06-14 23:19:40|769.17|766.37|769.28|766.48|769.28|766.48|769.17|766.37|0
1655248790000|2022-06-14 23:19:50|769.17|766.37|769.17|766.37|769.17|766.37|769.17|766.37|0
1655248800000|2022-06-14 23:20:00|769.28|766.48|769.39|766.59|769.39|766.59|769.28|766.48|0
1655248810000|2022-06-14 23:20:10|769.5|766.7|769.39|766.59|769.5|766.7|769.39|766.59|0
1655248840000|2022-06-14 23:20:40|769.5|766.7|769.61|766.81|769.61|766.81|769.5|766.7|0
1655248850000|2022-06-14 23:20:50|769.83|767.03|769.83|767.03|769.83|767.03|769.83|767.03|0
1655248870000|2022-06-14 23:21:10|769.61|766.81|770.05|767.25|770.05|767.25|769.61|766.81|0
1655248880000|2022-06-14 23:21:20|769.73|766.93|769.39|766.59|769.73|766.93|769.39|766.59|0
1655248900000|2022-06-14 23:21:40|769.5|766.7|769.5|766.7|769.5|766.7|769.5|766.7|0
1655248910000|2022-06-14 23:21:50|769.83|767.03|769.83|767.03|769.83|767.03|769.73|766.93|0
1655248920000|2022-06-14 23:22:00|769.61|766.81|769.61|766.81|769.61|766.81|769.5|766.7|0
1655248930000|2022-06-14 23:22:10|769.5|766.7|769.39|766.59|769.5|766.7|769.39|766.59|0
1655248940000|2022-06-14 23:22:20|769.17|766.37|769.39|766.59|769.39|766.59|769.17|766.37|0
1655248950000|2022-06-14 23:22:30|769.28|766.48|769.28|766.48|769.28|766.48|769.28|766.48|0
1655248960000|2022-06-14 23:22:40|769.39|766.59|768.72|765.92|769.39|766.59|768.72|765.92|0
1655248980000|2022-06-14 23:23:00|768.61|765.81|768.28|765.48|768.61|765.81|768.28|765.48|0
1655248990000|2022-06-14 23:23:10|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1655249000000|2022-06-14 23:23:20|768.28|765.48|768.05|765.25|768.39|765.59|768.05|765.25|0
1655249010000|2022-06-14 23:23:30|767.83|765.03|767.83|765.03|767.83|765.03|767.83|765.03|0
1655249020000|2022-06-14 23:23:40|767.61|764.81|767.61|764.81|767.61|764.81|767.61|764.81|0
1655249030000|2022-06-14 23:23:50|767.5|764.7|767.39|764.59|767.5|764.7|767.39|764.59|0
1655249040000|2022-06-14 23:24:00|767.17|764.37|766.72|763.92|767.17|764.37|766.72|763.92|0
1655249050000|2022-06-14 23:24:10|766.28|763.48|765.73|762.93|766.28|763.48|765.73|762.93|0
1655249060000|2022-06-14 23:24:20|765.17|762.37|765.39|762.59|765.39|762.59|765.17|762.37|0
1655249070000|2022-06-14 23:24:30|765.17|762.37|764.95|762.15|765.17|762.37|764.95|762.15|0
1655249080000|2022-06-14 23:24:40|765.06|762.26|764.95|762.15|765.17|762.37|764.95|762.15|0
1655249090000|2022-06-14 23:24:50|764.73|761.93|764.5|761.7|764.73|761.93|764.5|761.7|0
1655249100000|2022-06-14 23:25:00|764.28|761.48|764.28|761.48|764.28|761.48|764.28|761.48|0
1655249110000|2022-06-14 23:25:10|764.5|761.7|764.5|761.7|764.5|761.7|764.4|761.6|0
1655249120000|2022-06-14 23:25:20|764.4|761.6|764.28|761.48|764.4|761.6|764.28|761.48|0
1655249130000|2022-06-14 23:25:30|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1655249140000|2022-06-14 23:25:40|764.28|761.48|764.28|761.48|764.28|761.48|764.28|761.48|0
1655249150000|2022-06-14 23:25:50|764.06|761.26|764.06|761.26|764.06|761.26|764.06|761.26|0
1655249160000|2022-06-14 23:26:00|763.84|761.04|763.84|761.04|764.06|761.26|763.84|761.04|0
1655249170000|2022-06-14 23:26:10|764.06|761.26|763.84|761.04|764.06|761.26|763.84|761.04|0
1655249180000|2022-06-14 23:26:20|764.06|761.26|764.06|761.26|764.06|761.26|764.06|761.26|0
1655249190000|2022-06-14 23:26:30|764.28|761.48|764.28|761.48|764.28|761.48|764.28|761.48|0
1655249200000|2022-06-14 23:26:40|764.4|761.6|764.28|761.48|764.4|761.6|764.28|761.48|0
1655249220000|2022-06-14 23:27:00|764.06|761.26|764.06|761.26|764.06|761.26|764.06|761.26|0
1655249260000|2022-06-14 23:27:40|764.28|761.48|764.28|761.48|764.4|761.6|764.28|761.48|0
1655249270000|2022-06-14 23:27:50|764.4|761.6|764.4|761.6|764.4|761.6|764.4|761.6|0
1655249280000|2022-06-14 23:28:00|764.28|761.48|764.06|761.26|764.28|761.48|764.06|761.26|0
1655249320000|2022-06-14 23:28:40|763.62|760.82|763.62|760.82|763.62|760.82|763.62|760.82|0
1655249330000|2022-06-14 23:28:50|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1655249350000|2022-06-14 23:29:10|764.06|761.26|764.28|761.48|764.28|761.48|764.06|761.26|0
1655249370000|2022-06-14 23:29:30|764.4|761.6|764.5|761.7|764.5|761.7|764.4|761.6|0
1655249410000|2022-06-14 23:30:10|764.28|761.48|764.5|761.7|764.5|761.7|764.28|761.48|0
1655249420000|2022-06-14 23:30:20|764.28|761.48|764.5|761.7|764.5|761.7|764.28|761.48|0
1655249460000|2022-06-14 23:31:00|764.28|761.48|764.28|761.48|764.28|761.48|764.28|761.48|0
1655249480000|2022-06-14 23:31:20|764.5|761.7|764.72|761.92|764.72|761.92|764.5|761.7|0
1655249500000|2022-06-14 23:31:40|764.84|762.04|764.28|761.48|764.84|762.04|764.28|761.48|0
1655249520000|2022-06-14 23:32:00|764.5|761.7|764.28|761.48|764.5|761.7|764.28|761.48|0
1655249530000|2022-06-14 23:32:10|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1655249550000|2022-06-14 23:32:30|764.95|762.15|764.95|762.15|764.95|762.15|764.95|762.15|0
1655249560000|2022-06-14 23:32:40|765.06|762.26|765.06|762.26|765.06|762.26|765.06|762.26|0
1655249570000|2022-06-14 23:32:50|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655249580000|2022-06-14 23:33:00|765.06|762.26|764.95|762.15|765.06|762.26|764.95|762.15|0
1655249590000|2022-06-14 23:33:10|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655249600000|2022-06-14 23:33:20|764.95|762.15|764.95|762.15|764.95|762.15|764.95|762.15|0
1655249610000|2022-06-14 23:33:30|765.06|762.26|765.17|762.37|765.17|762.37|765.06|762.26|0
1655249640000|2022-06-14 23:34:00|764.95|762.15|764.95|762.15|764.95|762.15|764.95|762.15|0
1655249670000|2022-06-14 23:34:30|764.5|761.7|764.28|761.48|764.5|761.7|764.28|761.48|0
1655249680000|2022-06-14 23:34:40|764.06|761.26|763.73|760.93|764.06|761.26|763.73|760.93|0
1655249690000|2022-06-14 23:34:50|763.62|760.82|763.84|761.04|763.84|761.04|763.62|760.82|0
1655249710000|2022-06-14 23:35:10|763.95|761.15|763.84|761.04|763.95|761.15|763.84|761.04|0
1655249720000|2022-06-14 23:35:20|763.95|761.15|764.06|761.26|764.06|761.26|763.95|761.15|0
1655249730000|2022-06-14 23:35:30|764.28|761.48|764.5|761.7|764.5|761.7|764.28|761.48|0
1655249740000|2022-06-14 23:35:40|764.72|761.92|764.72|761.92|764.72|761.92|764.72|761.92|0
1655249750000|2022-06-14 23:35:50|764.62|761.82|764.72|761.92|764.72|761.92|764.62|761.82|0
1655249760000|2022-06-14 23:36:00|764.84|762.04|764.84|762.04|764.84|762.04|764.84|762.04|0
1655249770000|2022-06-14 23:36:10|764.72|761.92|764.5|761.7|764.72|761.92|764.5|761.7|0
1655249780000|2022-06-14 23:36:20|764.62|761.82|764.62|761.82|764.72|761.92|764.62|761.82|0
1655249790000|2022-06-14 23:36:30|764.5|761.7|764.72|761.92|764.72|761.92|764.5|761.7|0
1655249800000|2022-06-14 23:36:40|764.84|762.04|764.94|762.14|764.94|762.14|764.84|762.04|0
1655249820000|2022-06-14 23:37:00|765.06|762.26|765.17|762.37|765.17|762.37|765.06|762.26|0
1655249830000|2022-06-14 23:37:10|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1655249850000|2022-06-14 23:37:30|764.84|762.04|764.94|762.14|764.94|762.14|764.84|762.04|0
1655249880000|2022-06-14 23:38:00|764.84|762.04|764.94|762.14|764.94|762.14|764.84|762.04|0
1655249900000|2022-06-14 23:38:20|765.17|762.37|765.95|763.15|765.95|763.15|765.17|762.37|0
1655249910000|2022-06-14 23:38:30|765.83|763.03|766.05|763.25|766.05|763.25|765.83|763.03|0
1655249920000|2022-06-14 23:38:40|766.28|763.48|766.28|763.48|766.28|763.48|766.28|763.48|0
1655249930000|2022-06-14 23:38:50|766.17|763.37|765.83|763.03|766.17|763.37|765.83|763.03|0
1655249940000|2022-06-14 23:39:00|765.61|762.81|765.83|763.03|765.83|763.03|765.39|762.59|0
1655249950000|2022-06-14 23:39:10|765.73|762.93|765.61|762.81|765.73|762.93|765.61|762.81|0
1655249960000|2022-06-14 23:39:20|765.5|762.7|765.39|762.59|765.5|762.7|765.39|762.59|0
1655249970000|2022-06-14 23:39:30|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655249980000|2022-06-14 23:39:40|765.28|762.48|764.94|762.14|765.28|762.48|764.94|762.14|0
1655249990000|2022-06-14 23:39:50|764.5|761.7|763.84|761.04|764.5|761.7|763.84|761.04|0
1655250000000|2022-06-14 23:40:00|763.95|761.15|763.95|761.15|763.95|761.15|763.95|761.15|0
1655250010000|2022-06-14 23:40:10|763.84|761.04|764.28|761.48|764.28|761.48|763.84|761.04|0
1655250020000|2022-06-14 23:40:20|764.06|761.26|764.06|761.26|764.28|761.48|764.06|761.26|0
1655250030000|2022-06-14 23:40:30|764.17|761.37|764.28|761.48|764.28|761.48|764.17|761.37|0
1655250040000|2022-06-14 23:40:40|764.39|761.59|764.28|761.48|764.39|761.59|764.28|761.48|0
1655250050000|2022-06-14 23:40:50|764.72|761.92|764.72|761.92|764.72|761.92|764.72|761.92|0
1655250070000|2022-06-14 23:41:10|764.94|762.14|764.84|762.04|764.94|762.14|764.84|762.04|0
1655250080000|2022-06-14 23:41:20|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1655250090000|2022-06-14 23:41:30|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655250140000|2022-06-14 23:42:20|765.28|762.48|765.28|762.48|765.28|762.48|765.28|762.48|0
1655250150000|2022-06-14 23:42:30|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1655250170000|2022-06-14 23:42:50|765.06|762.26|765.17|762.37|765.17|762.37|764.84|762.04|0
1655250180000|2022-06-14 23:43:00|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1655250190000|2022-06-14 23:43:10|765.06|762.26|765.06|762.26|765.06|762.26|765.06|762.26|0
1655250200000|2022-06-14 23:43:20|765.17|762.37|764.84|762.04|765.17|762.37|764.84|762.04|0
1655250210000|2022-06-14 23:43:30|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1655250220000|2022-06-14 23:43:40|764.84|762.04|764.94|762.14|764.94|762.14|764.84|762.04|0
1655250230000|2022-06-14 23:43:50|764.72|761.92|764.84|762.04|764.84|762.04|764.72|761.92|0
1655250240000|2022-06-14 23:44:00|764.72|761.92|764.5|761.7|764.72|761.92|764.5|761.7|0
1655250250000|2022-06-14 23:44:10|764.72|761.92|764.62|761.82|764.72|761.92|764.62|761.82|0
1655250260000|2022-06-14 23:44:20|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1655250270000|2022-06-14 23:44:30|764.06|761.26|763.83|761.03|764.06|761.26|763.83|761.03|0
1655250280000|2022-06-14 23:44:40|763.61|760.81|763.83|761.03|763.95|761.15|763.61|760.81|0
1655250290000|2022-06-14 23:44:50|763.61|760.81|763.17|760.37|763.61|760.81|763.17|760.37|0
1655250300000|2022-06-14 23:45:00|762.95|760.15|762.95|760.15|762.95|760.15|762.95|760.15|0
1655250310000|2022-06-14 23:45:10|762.84|760.04|762.95|760.15|762.95|760.15|762.73|759.93|0
1655250320000|2022-06-14 23:45:20|762.73|759.93|763.29|760.49|763.29|760.49|762.73|759.93|0
1655250330000|2022-06-14 23:45:30|763.17|760.37|763.17|760.37|763.39|760.59|763.17|760.37|0
1655250340000|2022-06-14 23:45:40|762.73|759.93|763.17|760.37|763.17|760.37|762.73|759.93|0
1655250350000|2022-06-14 23:45:50|763.06|760.26|763.06|760.26|763.06|760.26|762.84|760.04|0
1655250360000|2022-06-14 23:46:00|762.73|759.93|762.28|759.48|762.95|760.15|762.28|759.48|0
1655250370000|2022-06-14 23:46:10|762.51|759.71|762.06|759.26|762.51|759.71|761.84|759.04|0
1655250380000|2022-06-14 23:46:20|761.84|759.04|761.84|759.04|761.84|759.04|761.84|759.04|0
1655250390000|2022-06-14 23:46:30|762.06|759.26|762.51|759.71|762.51|759.71|762.06|759.26|0
1655250400000|2022-06-14 23:46:40|762.73|759.93|762.73|759.93|762.73|759.93|762.73|759.93|0
1655250410000|2022-06-14 23:46:50|762.62|759.82|762.5|759.7|762.73|759.93|762.5|759.7|0
1655250420000|2022-06-14 23:47:00|762.4|759.6|762.5|759.7|762.5|759.7|762.4|759.6|0
1655250430000|2022-06-14 23:47:10|762.73|759.93|762.84|760.04|762.84|760.04|762.62|759.82|0
1655250440000|2022-06-14 23:47:20|762.95|760.15|762.95|760.15|762.95|760.15|762.73|759.93|0
1655250450000|2022-06-14 23:47:30|762.84|760.04|762.62|759.82|762.84|760.04|762.62|759.82|0
1655250460000|2022-06-14 23:47:40|762.5|759.7|762.5|759.7|762.5|759.7|762.5|759.7|0
1655250470000|2022-06-14 23:47:50|762.73|759.93|762.73|759.93|762.95|760.15|762.73|759.93|0
1655250480000|2022-06-14 23:48:00|761.84|759.04|762.06|759.26|762.06|759.26|761.84|759.04|0
1655250490000|2022-06-14 23:48:10|761.84|759.04|761.84|759.04|761.84|759.04|761.62|758.82|0
1655250500000|2022-06-14 23:48:20|761.51|758.71|761.4|758.6|761.62|758.82|761.4|758.6|0
1655250510000|2022-06-14 23:48:30|761.62|758.82|761.62|758.82|761.62|758.82|761.62|758.82|0
1655250520000|2022-06-14 23:48:40|761.4|758.6|761.4|758.6|761.4|758.6|761.4|758.6|0
1655250530000|2022-06-14 23:48:50|761.18|758.38|761.4|758.6|761.4|758.6|761.18|758.38|0
1655250540000|2022-06-14 23:49:00|761.29|758.49|761.18|758.38|761.29|758.49|761.18|758.38|0
1655250550000|2022-06-14 23:49:10|761.29|758.49|761.18|758.38|761.29|758.49|761.18|758.38|0
1655250560000|2022-06-14 23:49:20|761.29|758.49|761.29|758.49|761.29|758.49|761.29|758.49|0
1655250570000|2022-06-14 23:49:30|761.18|758.38|760.51|757.71|761.18|758.38|760.51|757.71|0
1655250580000|2022-06-14 23:49:40|760.73|757.93|760.73|757.93|760.73|757.93|760.51|757.71|0
1655250590000|2022-06-14 23:49:50|760.63|757.83|760.51|757.71|760.63|757.83|760.51|757.71|0
1655250600000|2022-06-14 23:50:00|760.29|757.49|759.85|757.05|760.41|757.61|759.85|757.05|0
1655250610000|2022-06-14 23:50:10|759.63|756.83|759.63|756.83|759.63|756.83|759.63|756.83|0
1655250620000|2022-06-14 23:50:20|759.41|756.61|759.63|756.83|759.63|756.83|759.41|756.61|0
1655250630000|2022-06-14 23:50:30|759.74|756.94|759.63|756.83|759.74|756.94|759.41|756.61|0
1655250650000|2022-06-14 23:50:50|759.74|756.94|759.85|757.05|759.85|757.05|759.74|756.94|0
1655250660000|2022-06-14 23:51:00|759.52|756.72|759.85|757.05|759.85|757.05|759.52|756.72|0
1655250670000|2022-06-14 23:51:10|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1655250680000|2022-06-14 23:51:20|760.29|757.49|760.29|757.49|760.29|757.49|760.29|757.49|0
1655250690000|2022-06-14 23:51:30|759.85|757.05|759.85|757.05|759.85|757.05|759.85|757.05|0
1655250700000|2022-06-14 23:51:40|759.96|757.16|760.07|757.27|760.07|757.27|759.96|757.16|0
1655250710000|2022-06-14 23:51:50|759.85|757.05|759.41|756.61|759.96|757.16|759.41|756.61|0
1655250720000|2022-06-14 23:52:00|758.96|756.16|758.64|755.84|758.96|756.16|758.64|755.84|0
1655250730000|2022-06-14 23:52:10|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655250740000|2022-06-14 23:52:20|758.64|755.84|758.52|755.72|758.64|755.84|758.52|755.72|0
1655250760000|2022-06-14 23:52:40|758.41|755.61|758.74|755.94|758.74|755.94|758.41|755.61|0
1655250770000|2022-06-14 23:52:50|758.96|756.16|758.74|755.94|758.96|756.16|758.74|755.94|0
1655250780000|2022-06-14 23:53:00|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1655250790000|2022-06-14 23:53:10|758.3|755.5|758.08|755.28|758.3|755.5|758.08|755.28|0
1655250800000|2022-06-14 23:53:20|757.86|755.06|757.41|754.61|757.86|755.06|757.41|754.61|0
1655250810000|2022-06-14 23:53:30|757.19|754.39|757.19|754.39|757.41|754.61|757.19|754.39|0
1655250820000|2022-06-14 23:53:40|757.41|754.61|757.19|754.39|757.41|754.61|757.19|754.39|0
1655250830000|2022-06-14 23:53:50|757.09|754.29|757.19|754.39|757.19|754.39|757.09|754.29|0
1655250840000|2022-06-14 23:54:00|756.97|754.17|757.19|754.39|757.19|754.39|756.97|754.17|0
1655250850000|2022-06-14 23:54:10|756.97|754.17|757.19|754.39|757.19|754.39|756.97|754.17|0
1655250860000|2022-06-14 23:54:20|757.64|754.84|757.86|755.06|757.86|755.06|757.64|754.84|0
1655250870000|2022-06-14 23:54:30|757.97|755.17|757.86|755.06|757.97|755.17|757.64|754.84|0
1655250880000|2022-06-14 23:54:40|757.64|754.84|756.97|754.17|757.64|754.84|756.97|754.17|0
1655250890000|2022-06-14 23:54:50|757.19|754.39|757.19|754.39|757.19|754.39|757.19|754.39|0
1655250900000|2022-06-14 23:55:00|756.97|754.17|757.19|754.39|757.19|754.39|756.97|754.17|0
1655250910000|2022-06-14 23:55:10|756.97|754.17|756.97|754.17|757.09|754.29|756.97|754.17|0
1655250920000|2022-06-14 23:55:20|757.19|754.39|756.75|753.95|757.19|754.39|756.75|753.95|0
1655250930000|2022-06-14 23:55:30|756.53|753.73|756.2|753.4|756.53|753.73|756.2|753.4|0
1655250940000|2022-06-14 23:55:40|756.53|753.73|756.09|753.29|756.53|753.73|755.87|753.07|0
1655250950000|2022-06-14 23:55:50|755.87|753.07|756.31|753.51|756.31|753.51|755.87|753.07|0
1655250960000|2022-06-14 23:56:00|756.2|753.4|756.09|753.29|756.31|753.51|756.09|753.29|0
1655250970000|2022-06-14 23:56:10|756.31|753.51|755.87|753.07|756.31|753.51|755.87|753.07|0
1655250980000|2022-06-14 23:56:20|756.09|753.29|755.65|752.85|756.09|753.29|755.65|752.85|0
1655250990000|2022-06-14 23:56:30|755.87|753.07|755.65|752.85|755.87|753.07|755.65|752.85|0
1655251000000|2022-06-14 23:56:40|755.76|752.96|755.65|752.85|755.76|752.96|755.65|752.85|0
1655251010000|2022-06-14 23:56:50|755.76|752.96|755.65|752.85|755.87|753.07|755.65|752.85|0
1655251020000|2022-06-14 23:57:00|755.54|752.74|755.65|752.85|755.87|753.07|755.54|752.74|0
1655251030000|2022-06-14 23:57:10|755.43|752.63|755.65|752.85|755.65|752.85|755.43|752.63|0
1655251040000|2022-06-14 23:57:20|755.87|753.07|755.43|752.63|755.87|753.07|755.43|752.63|0
1655251050000|2022-06-14 23:57:30|755.21|752.41|754.76|751.96|755.21|752.41|754.76|751.96|0
1655251060000|2022-06-14 23:57:40|754.54|751.74|754.54|751.74|754.54|751.74|754.32|751.52|0
1655251070000|2022-06-14 23:57:50|754.44|751.64|754.1|751.3|754.44|751.64|754.1|751.3|0
1655251080000|2022-06-14 23:58:00|753.44|750.64|753.11|750.31|753.44|750.64|753.11|750.31|0
1655251090000|2022-06-14 23:58:10|753.22|750.42|753.22|750.42|753.22|750.42|753|750.2|0
1655251100000|2022-06-14 23:58:20|753.44|750.64|753.88|751.08|753.88|751.08|753.44|750.64|0
1655251110000|2022-06-14 23:58:30|754.1|751.3|754.32|751.52|754.32|751.52|753.88|751.08|0
1655251130000|2022-06-14 23:58:50|754.44|751.64|754.54|751.74|754.54|751.74|754.44|751.64|0
1655251140000|2022-06-14 23:59:00|754.66|751.86|754.98|752.18|754.98|752.18|754.66|751.86|0
1655251150000|2022-06-14 23:59:10|754.76|751.96|754.76|751.96|754.76|751.96|754.76|751.96|0
1655251160000|2022-06-14 23:59:20|755.21|752.41|755.87|753.07|755.87|753.07|755.21|752.41|0
1655251170000|2022-06-14 23:59:30|755.76|752.96|755.65|752.85|755.87|753.07|755.65|752.85|0
1655251180000|2022-06-14 23:59:40|755.43|752.63|755.65|752.85|755.65|752.85|755.43|752.63|0
1655251190000|2022-06-14 23:59:50|756.09|753.29|755.87|753.07|756.09|753.29|755.87|753.07|0
1655251200000|2022-06-15 00:00:00|756.09|753.29|756.75|753.95|756.75|753.95|756.09|753.29|0
1655251210000|2022-06-15 00:00:10|757.19|754.39|756.75|753.95|757.19|754.39|756.75|753.95|0
1655251220000|2022-06-15 00:00:20|756.53|753.73|756.75|753.95|756.75|753.95|756.31|753.51|0
1655251230000|2022-06-15 00:00:30|756.53|753.73|755.65|752.85|756.53|753.73|755.65|752.85|0
1655251240000|2022-06-15 00:00:40|755.2|752.4|756.31|753.51|756.31|753.51|755.2|752.4|0
1655251250000|2022-06-15 00:00:50|756.09|753.29|756.53|753.73|756.53|753.73|756.09|753.29|0
1655251260000|2022-06-15 00:01:00|756.75|753.95|757.19|754.39|757.19|754.39|756.75|753.95|0
1655251270000|2022-06-15 00:01:10|757.09|754.29|756.42|753.62|757.09|754.29|756.42|753.62|0
1655251280000|2022-06-15 00:01:20|756.53|753.73|756.42|753.62|756.53|753.73|756.42|753.62|0
1655251290000|2022-06-15 00:01:30|756.09|753.29|757.19|754.39|757.19|754.39|756.09|753.29|0
1655251300000|2022-06-15 00:01:40|757.09|754.29|757.19|754.39|757.41|754.61|757.09|754.29|0
1655251310000|2022-06-15 00:01:50|756.87|754.07|756.53|753.73|756.87|754.07|756.53|753.73|0
1655251320000|2022-06-15 00:02:00|756.42|753.62|756.31|753.51|756.97|754.17|756.31|753.51|0
1655251330000|2022-06-15 00:02:10|756.42|753.62|756.75|753.95|756.75|753.95|756.31|753.51|0
1655251340000|2022-06-15 00:02:20|756.53|753.73|756.42|753.62|756.53|753.73|756.42|753.62|0
1655251350000|2022-06-15 00:02:30|756.09|753.29|756.75|753.95|756.75|753.95|756.09|753.29|0
1655251360000|2022-06-15 00:02:40|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1655251370000|2022-06-15 00:02:50|756.75|753.95|756.75|753.95|756.75|753.95|756.53|753.73|0
1655251380000|2022-06-15 00:03:00|756.53|753.73|757.19|754.39|757.19|754.39|756.53|753.73|0
1655251390000|2022-06-15 00:03:10|756.75|753.95|756.75|753.95|756.75|753.95|756.53|753.73|0
1655251400000|2022-06-15 00:03:20|756.97|754.17|757.09|754.29|757.19|754.39|756.97|754.17|0
1655251410000|2022-06-15 00:03:30|757.19|754.39|756.75|753.95|757.19|754.39|756.75|753.95|0
1655251420000|2022-06-15 00:03:40|756.64|753.84|756.97|754.17|756.97|754.17|756.53|753.73|0
1655251430000|2022-06-15 00:03:50|756.75|753.95|756.53|753.73|756.75|753.95|756.53|753.73|0
1655251440000|2022-06-15 00:04:00|756.42|753.62|756.42|753.62|756.53|753.73|756.31|753.51|0
1655251450000|2022-06-15 00:04:10|756.09|753.29|755.87|753.07|756.09|753.29|755.65|752.85|0
1655251460000|2022-06-15 00:04:20|756.09|753.29|756.09|753.29|756.31|753.51|756.09|753.29|0
1655251470000|2022-06-15 00:04:30|755.87|753.07|756.09|753.29|756.09|753.29|755.76|752.96|0
1655251480000|2022-06-15 00:04:40|755.65|752.85|755.54|752.74|755.65|752.85|755.54|752.74|0
1655251490000|2022-06-15 00:04:50|755.42|752.62|755.65|752.85|755.65|752.85|755.42|752.62|0
1655251500000|2022-06-15 00:05:00|755.87|753.07|756.97|754.17|756.97|754.17|755.87|753.07|0
1655251510000|2022-06-15 00:05:10|756.86|754.06|756.75|753.95|756.97|754.17|756.75|753.95|0
1655251520000|2022-06-15 00:05:20|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1655251530000|2022-06-15 00:05:30|756.75|753.95|757.31|754.51|757.31|754.51|756.75|753.95|0
1655251540000|2022-06-15 00:05:40|757.41|754.61|757.41|754.61|757.63|754.83|757.41|754.61|0
1655251550000|2022-06-15 00:05:50|757.63|754.83|757.75|754.95|757.75|754.95|757.63|754.83|0
1655251560000|2022-06-15 00:06:00|758.08|755.28|758.52|755.72|758.52|755.72|758.08|755.28|0
1655251570000|2022-06-15 00:06:10|758.3|755.5|758.96|756.16|758.96|756.16|758.3|755.5|0
1655251580000|2022-06-15 00:06:20|759.07|756.27|759.18|756.38|759.18|756.38|759.07|756.27|0
1655251590000|2022-06-15 00:06:30|758.96|756.16|759.84|757.04|759.84|757.04|758.96|756.16|0
1655251600000|2022-06-15 00:06:40|759.62|756.82|759.18|756.38|759.62|756.82|759.18|756.38|0
1655251610000|2022-06-15 00:06:50|759.52|756.72|759.62|756.82|759.62|756.82|759.4|756.6|0
1655251620000|2022-06-15 00:07:00|759.18|756.38|759.4|756.6|759.4|756.6|759.07|756.27|0
1655251630000|2022-06-15 00:07:10|759.18|756.38|759.4|756.6|759.4|756.6|758.96|756.16|0
1655251640000|2022-06-15 00:07:20|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655251650000|2022-06-15 00:07:30|758.96|756.16|758.96|756.16|758.96|756.16|758.74|755.94|0
1655251660000|2022-06-15 00:07:40|759.07|756.27|758.96|756.16|759.07|756.27|758.96|756.16|0
1655251670000|2022-06-15 00:07:50|759.07|756.27|758.96|756.16|759.18|756.38|758.96|756.16|0
1655251680000|2022-06-15 00:08:00|758.85|756.05|758.96|756.16|758.96|756.16|758.85|756.05|0
1655251690000|2022-06-15 00:08:10|759.18|756.38|758.74|755.94|759.18|756.38|758.74|755.94|0
1655251700000|2022-06-15 00:08:20|758.63|755.83|758.74|755.94|758.74|755.94|758.63|755.83|0
1655251710000|2022-06-15 00:08:30|758.52|755.72|758.74|755.94|758.74|755.94|758.52|755.72|0
1655251720000|2022-06-15 00:08:40|758.96|756.16|758.52|755.72|758.96|756.16|758.08|755.28|0
1655251730000|2022-06-15 00:08:50|758.74|755.94|758.85|756.05|758.85|756.05|758.74|755.94|0
1655251740000|2022-06-15 00:09:00|758.63|755.83|758.52|755.72|758.63|755.83|758.41|755.61|0
1655251750000|2022-06-15 00:09:10|758.63|755.83|758.96|756.16|758.96|756.16|758.63|755.83|0
1655251760000|2022-06-15 00:09:20|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655251770000|2022-06-15 00:09:30|758.52|755.72|758.3|755.5|758.52|755.72|758.3|755.5|0
1655251780000|2022-06-15 00:09:40|758.52|755.72|758.52|755.72|758.52|755.72|758.3|755.5|0
1655251790000|2022-06-15 00:09:50|758.63|755.83|758.07|755.27|758.63|755.83|758.07|755.27|0
1655251800000|2022-06-15 00:10:00|758.19|755.39|758.63|755.83|758.63|755.83|758.19|755.39|0
1655251810000|2022-06-15 00:10:10|758.96|756.16|758.63|755.83|758.96|756.16|758.52|755.72|0
1655251820000|2022-06-15 00:10:20|758.74|755.94|758.3|755.5|758.74|755.94|758.3|755.5|0
1655251840000|2022-06-15 00:10:40|758.07|755.27|758.41|755.61|758.41|755.61|758.07|755.27|0
1655251860000|2022-06-15 00:11:00|758.52|755.72|758.96|756.16|758.96|756.16|758.52|755.72|0
1655251870000|2022-06-15 00:11:10|759.07|756.27|758.96|756.16|759.07|756.27|758.74|755.94|0
1655251880000|2022-06-15 00:11:20|759.18|756.38|758.96|756.16|759.18|756.38|758.96|756.16|0
1655251890000|2022-06-15 00:11:30|759.18|756.38|759.07|756.27|759.18|756.38|758.96|756.16|0
1655251900000|2022-06-15 00:11:40|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655251910000|2022-06-15 00:11:50|759.3|756.5|759.29|756.49|759.3|756.5|759.18|756.38|0
1655251920000|2022-06-15 00:12:00|759.4|756.6|758.96|756.16|759.4|756.6|758.96|756.16|0
1655251940000|2022-06-15 00:12:20|758.3|755.5|758.96|756.16|758.96|756.16|758.3|755.5|0
1655251950000|2022-06-15 00:12:30|758.74|755.94|758.74|755.94|758.96|756.16|758.74|755.94|0
1655251960000|2022-06-15 00:12:40|758.96|756.16|759.52|756.72|759.52|756.72|758.96|756.16|0
1655251970000|2022-06-15 00:12:50|759.4|756.6|759.18|756.38|759.4|756.6|759.18|756.38|0
1655251980000|2022-06-15 00:13:00|759.29|756.49|758.96|756.16|759.29|756.49|758.96|756.16|0
1655251990000|2022-06-15 00:13:10|759.18|756.38|758.74|755.94|759.18|756.38|758.74|755.94|0
1655252000000|2022-06-15 00:13:20|758.85|756.05|758.74|755.94|758.85|756.05|758.74|755.94|0
1655252020000|2022-06-15 00:13:40|758.85|756.05|759.18|756.38|759.18|756.38|758.85|756.05|0
1655252030000|2022-06-15 00:13:50|759.07|756.27|758.63|755.83|759.07|756.27|758.63|755.83|0
1655252040000|2022-06-15 00:14:00|758.52|755.72|758.74|755.94|758.74|755.94|758.52|755.72|0
1655252050000|2022-06-15 00:14:10|758.63|755.83|758.74|755.94|758.74|755.94|758.63|755.83|0
1655252060000|2022-06-15 00:14:20|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655252070000|2022-06-15 00:14:30|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655252080000|2022-06-15 00:14:40|758.63|755.83|758.29|755.49|758.74|755.94|758.29|755.49|0
1655252090000|2022-06-15 00:14:50|758.19|755.39|758.29|755.49|758.29|755.49|758.19|755.39|0
1655252100000|2022-06-15 00:15:00|758.96|756.16|759.4|756.6|759.4|756.6|758.96|756.16|0
1655252110000|2022-06-15 00:15:10|759.62|756.82|759.62|756.82|759.62|756.82|759.62|756.82|0
1655252120000|2022-06-15 00:15:20|759.84|757.04|759.62|756.82|759.84|757.04|759.4|756.6|0
1655252130000|2022-06-15 00:15:30|759.18|756.38|759.18|756.38|759.4|756.6|759.18|756.38|0
1655252140000|2022-06-15 00:15:40|758.96|756.16|758.74|755.94|759.07|756.27|758.74|755.94|0
1655252150000|2022-06-15 00:15:50|758.52|755.72|758.63|755.83|758.63|755.83|758.52|755.72|0
1655252160000|2022-06-15 00:16:00|758.29|755.49|757.41|754.61|758.29|755.49|757.41|754.61|0
1655252170000|2022-06-15 00:16:10|757.53|754.73|757.85|755.05|757.85|755.05|757.53|754.73|0
1655252180000|2022-06-15 00:16:20|758.07|755.27|757.85|755.05|758.07|755.27|757.85|755.05|0
1655252190000|2022-06-15 00:16:30|758.29|755.49|758.29|755.49|758.29|755.49|758.19|755.39|0
1655252200000|2022-06-15 00:16:40|758.07|755.27|758.29|755.49|758.29|755.49|758.07|755.27|0
1655252210000|2022-06-15 00:16:50|759.18|756.38|759.18|756.38|759.4|756.6|759.18|756.38|0
1655252220000|2022-06-15 00:17:00|759.4|756.6|759.62|756.82|759.62|756.82|759.4|756.6|0
1655252230000|2022-06-15 00:17:10|759.4|756.6|759.62|756.82|759.62|756.82|759.4|756.6|0
1655252240000|2022-06-15 00:17:20|759.4|756.6|759.84|757.04|760.06|757.26|759.4|756.6|0
1655252250000|2022-06-15 00:17:30|760.06|757.26|759.62|756.82|760.06|757.26|759.62|756.82|0
1655252260000|2022-06-15 00:17:40|759.74|756.94|759.62|756.82|759.74|756.94|759.62|756.82|0
1655252270000|2022-06-15 00:17:50|758.85|756.05|758.96|756.16|759.18|756.38|758.85|756.05|0
1655252280000|2022-06-15 00:18:00|758.74|755.94|758.07|755.27|758.74|755.94|757.97|755.17|0
1655252290000|2022-06-15 00:18:10|758.29|755.49|758.29|755.49|758.29|755.49|758.29|755.49|0
1655252300000|2022-06-15 00:18:20|757.75|754.95|757.63|754.83|757.75|754.95|757.63|754.83|0
1655252310000|2022-06-15 00:18:30|757.41|754.61|757.63|754.83|757.63|754.83|757.19|754.39|0
1655252320000|2022-06-15 00:18:40|757.52|754.72|757.08|754.28|757.52|754.72|756.97|754.17|0
1655252330000|2022-06-15 00:18:50|756.97|754.17|756.75|753.95|756.97|754.17|756.75|753.95|0
1655252340000|2022-06-15 00:19:00|756.64|753.84|756.53|753.73|756.75|753.95|756.53|753.73|0
1655252350000|2022-06-15 00:19:10|756.31|753.51|756.08|753.28|756.31|753.51|755.98|753.18|0
1655252360000|2022-06-15 00:19:20|756.2|753.4|756.53|753.73|756.53|753.73|756.2|753.4|0
1655252370000|2022-06-15 00:19:30|756.75|753.95|756.97|754.17|756.97|754.17|756.75|753.95|0
1655252380000|2022-06-15 00:19:40|756.86|754.06|756.97|754.17|757.19|754.39|756.86|754.06|0
1655252390000|2022-06-15 00:19:50|756.75|753.95|756.75|753.95|756.75|753.95|756.53|753.73|0
1655252400000|2022-06-15 00:20:00|756.86|754.06|756.86|754.06|756.86|754.06|756.86|754.06|0
1655252410000|2022-06-15 00:20:10|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1655252420000|2022-06-15 00:20:20|756.53|753.73|756.75|753.95|756.86|754.06|756.53|753.73|0
1655252430000|2022-06-15 00:20:30|756.97|754.17|757.63|754.83|757.63|754.83|756.97|754.17|0
1655252440000|2022-06-15 00:20:40|757.85|755.05|757.75|754.95|757.85|755.05|757.75|754.95|0
1655252450000|2022-06-15 00:20:50|757.85|755.05|757.85|755.05|758.07|755.27|757.85|755.05|0
1655252460000|2022-06-15 00:21:00|758.29|755.49|758.51|755.71|758.51|755.71|758.29|755.49|0
1655252480000|2022-06-15 00:21:20|758.74|755.94|758.29|755.49|758.74|755.94|758.29|755.49|0
1655252490000|2022-06-15 00:21:30|758.51|755.71|758.51|755.71|758.51|755.71|758.29|755.49|0
1655252500000|2022-06-15 00:21:40|758.29|755.49|758.29|755.49|758.29|755.49|758.07|755.27|0
1655252510000|2022-06-15 00:21:50|758.19|755.39|758.74|755.94|758.74|755.94|758.07|755.27|0
1655252520000|2022-06-15 00:22:00|759.07|756.27|759.4|756.6|759.4|756.6|759.07|756.27|0
1655252530000|2022-06-15 00:22:10|759.62|756.82|759.4|756.6|759.62|756.82|759.4|756.6|0
1655252540000|2022-06-15 00:22:20|759.62|756.82|759.62|756.82|759.62|756.82|759.4|756.6|0
1655252550000|2022-06-15 00:22:30|759.84|757.04|759.51|756.71|759.84|757.04|759.51|756.71|0
1655252560000|2022-06-15 00:22:40|759.62|756.82|759.51|756.71|759.62|756.82|759.51|756.71|0
1655252570000|2022-06-15 00:22:50|759.4|756.6|759.84|757.04|759.84|757.04|759.4|756.6|0
1655252580000|2022-06-15 00:23:00|759.96|757.16|759.84|757.04|760.06|757.26|759.84|757.04|0
1655252590000|2022-06-15 00:23:10|759.74|756.94|759.62|756.82|760.06|757.26|759.62|756.82|0
1655252600000|2022-06-15 00:23:20|759.51|756.71|759.07|756.27|759.51|756.71|759.07|756.27|0
1655252610000|2022-06-15 00:23:30|759.18|756.38|759.4|756.6|759.4|756.6|759.18|756.38|0
1655252620000|2022-06-15 00:23:40|759.18|756.38|759.18|756.38|759.4|756.6|759.18|756.38|0
1655252630000|2022-06-15 00:23:50|759.07|756.27|758.96|756.16|759.18|756.38|758.96|756.16|0
1655252640000|2022-06-15 00:24:00|758.85|756.05|758.96|756.16|758.96|756.16|758.74|755.94|0
1655252650000|2022-06-15 00:24:10|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655252660000|2022-06-15 00:24:20|758.63|755.83|758.51|755.71|758.74|755.94|758.51|755.71|0
1655252670000|2022-06-15 00:24:30|758.74|755.94|758.41|755.61|758.74|755.94|758.41|755.61|0
1655252680000|2022-06-15 00:24:40|758.29|755.49|758.74|755.94|758.74|755.94|758.29|755.49|0
1655252690000|2022-06-15 00:24:50|758.63|755.83|758.51|755.71|758.63|755.83|758.51|755.71|0
1655252700000|2022-06-15 00:25:00|758.29|755.49|758.29|755.49|758.29|755.49|758.29|755.49|0
1655252720000|2022-06-15 00:25:20|758.51|755.71|758.41|755.61|758.51|755.71|758.29|755.49|0
1655252730000|2022-06-15 00:25:30|758.51|755.71|758.51|755.71|758.74|755.94|758.51|755.71|0
1655252740000|2022-06-15 00:25:40|758.29|755.49|759.18|756.38|759.18|756.38|758.29|755.49|0
1655252750000|2022-06-15 00:25:50|759.4|756.6|759.4|756.6|759.4|756.6|759.29|756.49|0
1655252760000|2022-06-15 00:26:00|759.62|756.82|759.84|757.04|759.84|757.04|759.62|756.82|0
1655252780000|2022-06-15 00:26:20|760.06|757.26|760.06|757.26|760.28|757.48|760.06|757.26|0
1655252790000|2022-06-15 00:26:30|760.28|757.48|760.18|757.38|760.5|757.7|760.18|757.38|0
1655252800000|2022-06-15 00:26:40|760.06|757.26|759.51|756.71|760.06|757.26|759.4|756.6|0
1655252810000|2022-06-15 00:26:50|759.4|756.6|760.06|757.26|760.06|757.26|759.4|756.6|0
1655252820000|2022-06-15 00:27:00|759.84|757.04|759.96|757.16|759.96|757.16|759.84|757.04|0
1655252830000|2022-06-15 00:27:10|760.06|757.26|760.28|757.48|760.28|757.48|760.06|757.26|0
1655252840000|2022-06-15 00:27:20|760.18|757.38|760.5|757.7|760.5|757.7|760.06|757.26|0
1655252850000|2022-06-15 00:27:30|760.62|757.82|760.28|757.48|760.73|757.93|760.28|757.48|0
1655252860000|2022-06-15 00:27:40|760.4|757.6|760.73|757.93|760.73|757.93|760.4|757.6|0
1655252870000|2022-06-15 00:27:50|760.5|757.7|760.62|757.82|760.73|757.93|760.5|757.7|0
1655252880000|2022-06-15 00:28:00|760.5|757.7|760.73|757.93|760.73|757.93|760.5|757.7|0
1655252890000|2022-06-15 00:28:10|760.62|757.82|760.62|757.82|760.73|757.93|760.62|757.82|0
1655252900000|2022-06-15 00:28:20|760.73|757.93|760.73|757.93|760.73|757.93|760.73|757.93|0
1655252920000|2022-06-15 00:28:40|760.5|757.7|760.73|757.93|760.95|758.15|760.5|757.7|0
1655252930000|2022-06-15 00:28:50|760.5|757.7|760.4|757.6|760.5|757.7|760.4|757.6|0
1655252940000|2022-06-15 00:29:00|760.28|757.48|759.96|757.16|760.28|757.48|759.96|757.16|0
1655252950000|2022-06-15 00:29:10|760.06|757.26|760.28|757.48|760.28|757.48|760.06|757.26|0
1655252960000|2022-06-15 00:29:20|760.5|757.7|760.4|757.6|760.5|757.7|760.4|757.6|0
1655252970000|2022-06-15 00:29:30|760.73|757.93|760.5|757.7|760.73|757.93|760.5|757.7|0
1655252980000|2022-06-15 00:29:40|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655252990000|2022-06-15 00:29:50|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1655253000000|2022-06-15 00:30:00|760.18|757.38|760.73|757.93|760.73|757.93|760.18|757.38|0
1655253010000|2022-06-15 00:30:10|760.62|757.82|760.73|757.93|760.84|758.04|760.62|757.82|0
1655253020000|2022-06-15 00:30:20|760.95|758.15|760.95|758.15|760.95|758.15|760.95|758.15|0
1655253030000|2022-06-15 00:30:30|760.84|758.04|760.84|758.04|760.95|758.15|760.73|757.93|0
1655253040000|2022-06-15 00:30:40|760.95|758.15|760.62|757.82|760.95|758.15|760.62|757.82|0
1655253050000|2022-06-15 00:30:50|760.5|757.7|760.28|757.48|760.5|757.7|760.28|757.48|0
1655253060000|2022-06-15 00:31:00|759.95|757.15|759.95|757.15|760.06|757.26|759.95|757.15|0
1655253070000|2022-06-15 00:31:10|760.06|757.26|760.18|757.38|760.18|757.38|760.06|757.26|0
1655253080000|2022-06-15 00:31:20|760.06|757.26|759.95|757.15|760.06|757.26|759.95|757.15|0
1655253090000|2022-06-15 00:31:30|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1655253100000|2022-06-15 00:31:40|759.95|757.15|759.95|757.15|759.95|757.15|759.95|757.15|0
1655253110000|2022-06-15 00:31:50|759.84|757.04|759.62|756.82|759.95|757.15|759.62|756.82|0
1655253120000|2022-06-15 00:32:00|759.4|756.6|759.18|756.38|759.51|756.71|759.18|756.38|0
1655253130000|2022-06-15 00:32:10|759.07|756.27|758.95|756.15|759.07|756.27|758.95|756.15|0
1655253140000|2022-06-15 00:32:20|759.18|756.38|759.4|756.6|759.62|756.82|759.18|756.38|0
1655253150000|2022-06-15 00:32:30|759.51|756.71|759.51|756.71|759.51|756.71|759.51|756.71|0
1655253160000|2022-06-15 00:32:40|759.62|756.82|759.84|757.04|759.84|757.04|759.51|756.71|0
1655253170000|2022-06-15 00:32:50|759.51|756.71|759.73|756.93|759.73|756.93|759.51|756.71|0
1655253180000|2022-06-15 00:33:00|759.84|757.04|759.95|757.15|759.95|757.15|759.84|757.04|0
1655253190000|2022-06-15 00:33:10|759.84|757.04|759.95|757.15|760.06|757.26|759.84|757.04|0
1655253200000|2022-06-15 00:33:20|759.62|756.82|759.4|756.6|759.62|756.82|759.4|756.6|0
1655253210000|2022-06-15 00:33:30|759.29|756.49|759.18|756.38|759.29|756.49|759.18|756.38|0
1655253220000|2022-06-15 00:33:40|758.95|756.15|758.95|756.15|759.07|756.27|758.95|756.15|0
1655253230000|2022-06-15 00:33:50|758.51|755.71|758.07|755.27|758.51|755.71|758.07|755.27|0
1655253240000|2022-06-15 00:34:00|757.96|755.16|757.85|755.05|757.96|755.16|757.85|755.05|0
1655253250000|2022-06-15 00:34:10|757.96|755.16|758.29|755.49|758.29|755.49|757.96|755.16|0
1655253260000|2022-06-15 00:34:20|758.73|755.93|758.95|756.15|758.95|756.15|758.51|755.71|0
1655253270000|2022-06-15 00:34:30|759.18|756.38|759.62|756.82|759.62|756.82|759.18|756.38|0
1655253280000|2022-06-15 00:34:40|759.29|756.49|759.51|756.71|759.62|756.82|759.29|756.49|0
1655253290000|2022-06-15 00:34:50|759.18|756.38|759.62|756.82|759.62|756.82|759.18|756.38|0
1655253300000|2022-06-15 00:35:00|759.51|756.71|759.73|756.93|759.84|757.04|759.51|756.71|0
1655253310000|2022-06-15 00:35:10|759.62|756.82|759.62|756.82|759.62|756.82|759.51|756.71|0
1655253320000|2022-06-15 00:35:20|759.95|757.15|759.95|757.15|759.95|757.15|759.84|757.04|0
1655253330000|2022-06-15 00:35:30|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1655253340000|2022-06-15 00:35:40|760.28|757.48|760.4|757.6|760.4|757.6|760.28|757.48|0
1655253350000|2022-06-15 00:35:50|760.28|757.48|760.72|757.92|760.72|757.92|760.28|757.48|0
1655253360000|2022-06-15 00:36:00|760.62|757.82|760.95|758.15|760.95|758.15|760.62|757.82|0
1655253370000|2022-06-15 00:36:10|760.5|757.7|760.72|757.92|760.72|757.92|760.5|757.7|0
1655253380000|2022-06-15 00:36:20|760.62|757.82|760.62|757.82|760.72|757.92|760.62|757.82|0
1655253400000|2022-06-15 00:36:40|760.72|757.92|760.72|757.92|760.84|758.04|760.72|757.92|0
1655253410000|2022-06-15 00:36:50|760.62|757.82|760.62|757.82|760.62|757.82|760.62|757.82|0
1655253420000|2022-06-15 00:37:00|760.72|757.92|760.62|757.82|760.72|757.92|760.62|757.82|0
1655253430000|2022-06-15 00:37:10|760.72|757.92|760.62|757.82|760.72|757.92|760.62|757.82|0
1655253440000|2022-06-15 00:37:20|760.72|757.92|760.28|757.48|760.72|757.92|760.28|757.48|0
1655253450000|2022-06-15 00:37:30|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1655253460000|2022-06-15 00:37:40|760.62|757.82|760.28|757.48|760.84|758.04|760.28|757.48|0
1655253470000|2022-06-15 00:37:50|760.06|757.26|760.17|757.37|760.17|757.37|760.06|757.26|0
1655253480000|2022-06-15 00:38:00|760.06|757.26|759.84|757.04|760.06|757.26|759.84|757.04|0
1655253490000|2022-06-15 00:38:10|759.62|756.82|759.62|756.82|759.62|756.82|759.62|756.82|0
1655253500000|2022-06-15 00:38:20|759.17|756.37|758.63|755.83|759.17|756.37|758.63|755.83|0
1655253510000|2022-06-15 00:38:30|758.29|755.49|759.07|756.27|759.07|756.27|758.29|755.49|0
1655253520000|2022-06-15 00:38:40|758.73|755.93|758.51|755.71|758.73|755.93|758.51|755.71|0
1655253530000|2022-06-15 00:38:50|758.95|756.15|759.29|756.49|759.29|756.49|758.95|756.15|0
1655253540000|2022-06-15 00:39:00|759.17|756.37|760.06|757.26|760.06|757.26|759.17|756.37|0
1655253550000|2022-06-15 00:39:10|759.84|757.04|759.73|756.93|759.84|757.04|759.62|756.82|0
1655253560000|2022-06-15 00:39:20|759.84|757.04|759.4|756.6|759.84|757.04|759.4|756.6|0
1655253570000|2022-06-15 00:39:30|759.51|756.71|759.4|756.6|759.51|756.71|759.4|756.6|0
1655253580000|2022-06-15 00:39:40|759.07|756.27|758.85|756.05|759.07|756.27|758.73|755.93|0
1655253590000|2022-06-15 00:39:50|759.07|756.27|758.73|755.93|759.07|756.27|758.73|755.93|0
1655253600000|2022-06-15 00:40:00|758.29|755.49|758.95|756.15|758.95|756.15|758.29|755.49|0
1655253610000|2022-06-15 00:40:10|758.73|755.93|759.07|756.27|759.07|756.27|758.73|755.93|0
1655253620000|2022-06-15 00:40:20|758.95|756.15|758.95|756.15|758.95|756.15|758.85|756.05|0
1655253640000|2022-06-15 00:40:40|759.62|756.82|759.62|756.82|759.62|756.82|759.4|756.6|0
1655253660000|2022-06-15 00:41:00|759.84|757.04|760.17|757.37|760.17|757.37|759.84|757.04|0
1655253670000|2022-06-15 00:41:10|760.28|757.48|760.72|757.92|760.72|757.92|760.28|757.48|0
1655253680000|2022-06-15 00:41:20|759.84|757.04|759.62|756.82|759.84|757.04|759.4|756.6|0
1655253690000|2022-06-15 00:41:30|759.51|756.71|759.17|756.37|759.84|757.04|759.17|756.37|0
1655253700000|2022-06-15 00:41:40|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655253710000|2022-06-15 00:41:50|759.29|756.49|759.62|756.82|759.62|756.82|759.29|756.49|0
1655253720000|2022-06-15 00:42:00|759.51|756.71|759.62|756.82|759.62|756.82|759.51|756.71|0
1655253730000|2022-06-15 00:42:10|759.29|756.49|759.17|756.37|759.29|756.49|759.17|756.37|0
1655253750000|2022-06-15 00:42:30|759.29|756.49|759.4|756.6|759.4|756.6|759.17|756.37|0
1655253760000|2022-06-15 00:42:40|759.17|756.37|759.17|756.37|759.29|756.49|759.17|756.37|0
1655253770000|2022-06-15 00:42:50|759.07|756.27|759.07|756.27|759.07|756.27|759.07|756.27|0
1655253780000|2022-06-15 00:43:00|759.17|756.37|759.17|756.37|759.17|756.37|759.07|756.27|0
1655253790000|2022-06-15 00:43:10|759.4|756.6|759.84|757.04|759.84|757.04|759.4|756.6|0
1655253800000|2022-06-15 00:43:20|759.62|756.82|759.73|756.93|759.73|756.93|759.4|756.6|0
1655253810000|2022-06-15 00:43:30|759.84|757.04|759.73|756.93|759.84|757.04|759.73|756.93|0
1655253820000|2022-06-15 00:43:40|759.84|757.04|760.28|757.48|760.28|757.48|759.84|757.04|0
1655253840000|2022-06-15 00:44:00|760.4|757.6|759.84|757.04|760.4|757.6|759.84|757.04|0
1655253850000|2022-06-15 00:44:10|759.17|756.37|759.39|756.59|759.39|756.59|759.17|756.37|0
1655253860000|2022-06-15 00:44:20|759.51|756.71|760.5|757.7|760.5|757.7|759.51|756.71|0
1655253870000|2022-06-15 00:44:30|760.28|757.48|760.5|757.7|760.5|757.7|760.28|757.48|0
1655253880000|2022-06-15 00:44:40|760.28|757.48|760.62|757.82|760.62|757.82|760.28|757.48|0
1655253890000|2022-06-15 00:44:50|760.84|758.04|760.39|757.59|760.84|758.04|760.28|757.48|0
1655253900000|2022-06-15 00:45:00|760.62|757.82|760.72|757.92|760.72|757.92|760.62|757.82|0
1655253910000|2022-06-15 00:45:10|760.62|757.82|760.72|757.92|760.72|757.92|760.5|757.7|0
1655253920000|2022-06-15 00:45:20|760.5|757.7|760.28|757.48|760.72|757.92|760.28|757.48|0
1655253930000|2022-06-15 00:45:30|760.62|757.82|760.5|757.7|760.62|757.82|760.5|757.7|0
1655253940000|2022-06-15 00:45:40|760.28|757.48|760.5|757.7|760.5|757.7|760.28|757.48|0
1655253950000|2022-06-15 00:45:50|760.39|757.59|760.5|757.7|760.5|757.7|760.28|757.48|0
1655253960000|2022-06-15 00:46:00|760.28|757.48|760.39|757.59|760.39|757.59|760.28|757.48|0
1655253970000|2022-06-15 00:46:10|760.5|757.7|760.62|757.82|760.72|757.92|760.5|757.7|0
1655253980000|2022-06-15 00:46:20|760.5|757.7|760.62|757.82|760.62|757.82|760.5|757.7|0
1655253990000|2022-06-15 00:46:30|760.5|757.7|760.5|757.7|760.5|757.7|760.28|757.48|0
1655254000000|2022-06-15 00:46:40|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655254010000|2022-06-15 00:46:50|760.39|757.59|760.5|757.7|760.5|757.7|760.39|757.59|0
1655254020000|2022-06-15 00:47:00|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655254030000|2022-06-15 00:47:10|760.39|757.59|760.39|757.59|760.39|757.59|760.39|757.59|0
1655254040000|2022-06-15 00:47:20|760.72|757.92|760.5|757.7|760.72|757.92|760.5|757.7|0
1655254050000|2022-06-15 00:47:30|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655254060000|2022-06-15 00:47:40|760.94|758.14|760.72|757.92|760.94|758.14|760.72|757.92|0
1655254070000|2022-06-15 00:47:50|760.84|758.04|760.94|758.14|760.94|758.14|760.84|758.04|0
1655254080000|2022-06-15 00:48:00|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655254090000|2022-06-15 00:48:10|761.61|758.81|761.39|758.59|761.61|758.81|761.39|758.59|0
1655254100000|2022-06-15 00:48:20|761.61|758.81|761.39|758.59|761.61|758.81|761.39|758.59|0
1655254110000|2022-06-15 00:48:30|761.16|758.36|761.16|758.36|761.16|758.36|760.94|758.14|0
1655254120000|2022-06-15 00:48:40|761.28|758.48|760.94|758.14|761.28|758.48|760.94|758.14|0
1655254140000|2022-06-15 00:49:00|761.06|758.26|761.61|758.81|761.83|759.03|761.06|758.26|0
1655254150000|2022-06-15 00:49:10|761.5|758.7|761.61|758.81|761.61|758.81|761.5|758.7|0
1655254160000|2022-06-15 00:49:20|761.72|758.92|761.94|759.14|761.94|759.14|761.61|758.81|0
1655254170000|2022-06-15 00:49:30|762.05|759.25|762.27|759.47|762.27|759.47|762.05|759.25|0
1655254180000|2022-06-15 00:49:40|762.71|759.91|762.05|759.25|762.71|759.91|762.05|759.25|0
1655254190000|2022-06-15 00:49:50|762.17|759.37|761.61|758.81|762.17|759.37|761.61|758.81|0
1655254200000|2022-06-15 00:50:00|762.05|759.25|761.83|759.03|762.05|759.25|761.83|759.03|0
1655254210000|2022-06-15 00:50:10|761.94|759.14|762.71|759.91|762.71|759.91|761.94|759.14|0
1655254220000|2022-06-15 00:50:20|763.16|760.36|763.38|760.58|763.38|760.58|763.16|760.36|0
1655254230000|2022-06-15 00:50:30|763.16|760.36|762.94|760.14|763.16|760.36|762.94|760.14|0
1655254240000|2022-06-15 00:50:40|763.05|760.25|763.16|760.36|763.16|760.36|762.94|760.14|0
1655254250000|2022-06-15 00:50:50|763.38|760.58|763.16|760.36|763.38|760.58|763.16|760.36|0
1655254260000|2022-06-15 00:51:00|763.38|760.58|763.49|760.69|763.6|760.8|763.27|760.47|0
1655254270000|2022-06-15 00:51:10|763.6|760.8|763.16|760.36|763.6|760.8|763.16|760.36|0
1655254280000|2022-06-15 00:51:20|763.38|760.58|763.49|760.69|763.49|760.69|763.38|760.58|0
1655254290000|2022-06-15 00:51:30|763.6|760.8|763.16|760.36|763.6|760.8|763.16|760.36|0
1655254300000|2022-06-15 00:51:40|762.94|760.14|763.16|760.36|763.16|760.36|762.94|760.14|0
1655254310000|2022-06-15 00:51:50|762.94|760.14|762.94|760.14|762.94|760.14|762.94|760.14|0
1655254320000|2022-06-15 00:52:00|763.16|760.36|763.16|760.36|763.16|760.36|762.94|760.14|0
1655254330000|2022-06-15 00:52:10|762.94|760.14|763.05|760.25|763.05|760.25|762.94|760.14|0
1655254340000|2022-06-15 00:52:20|762.94|760.14|763.16|760.36|763.16|760.36|762.94|760.14|0
1655254350000|2022-06-15 00:52:30|763.27|760.47|763.27|760.47|763.27|760.47|763.27|760.47|0
1655254360000|2022-06-15 00:52:40|763.38|760.58|763.6|760.8|763.6|760.8|763.38|760.58|0
1655254370000|2022-06-15 00:52:50|763.82|761.02|764.27|761.47|764.27|761.47|763.82|761.02|0
1655254380000|2022-06-15 00:53:00|764.49|761.69|764.49|761.69|764.6|761.8|764.49|761.69|0
1655254390000|2022-06-15 00:53:10|764.71|761.91|764.71|761.91|764.71|761.91|764.71|761.91|0
1655254400000|2022-06-15 00:53:20|764.93|762.13|765.15|762.35|765.15|762.35|764.93|762.13|0
1655254410000|2022-06-15 00:53:30|764.71|761.91|764.71|761.91|764.82|762.02|764.71|761.91|0
1655254420000|2022-06-15 00:53:40|764.49|761.69|764.27|761.47|764.71|761.91|764.27|761.47|0
1655254430000|2022-06-15 00:53:50|764.16|761.36|764.04|761.24|764.16|761.36|764.04|761.24|0
1655254440000|2022-06-15 00:54:00|764.16|761.36|764.27|761.47|764.49|761.69|764.16|761.36|0
1655254450000|2022-06-15 00:54:10|764.38|761.58|764.27|761.47|764.38|761.58|764.27|761.47|0
1655254460000|2022-06-15 00:54:20|764.49|761.69|764.38|761.58|764.49|761.69|764.38|761.58|0
1655254470000|2022-06-15 00:54:30|764.27|761.47|764.27|761.47|764.27|761.47|764.27|761.47|0
1655254480000|2022-06-15 00:54:40|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1655254490000|2022-06-15 00:54:50|763.82|761.02|763.82|761.02|764.04|761.24|763.82|761.02|0
1655254500000|2022-06-15 00:55:00|763.72|760.92|763.38|760.58|763.72|760.92|763.38|760.58|0
1655254510000|2022-06-15 00:55:10|763.6|760.8|763.6|760.8|763.6|760.8|763.38|760.58|0
1655254520000|2022-06-15 00:55:20|763.27|760.47|763.38|760.58|763.38|760.58|763.16|760.36|0
1655254530000|2022-06-15 00:55:30|763.16|760.36|763.38|760.58|763.38|760.58|763.16|760.36|0
1655254540000|2022-06-15 00:55:40|763.6|760.8|763.6|760.8|763.6|760.8|763.38|760.58|0
1655254550000|2022-06-15 00:55:50|763.82|761.02|763.27|760.47|763.94|761.14|763.27|760.47|0
1655254560000|2022-06-15 00:56:00|763.38|760.58|764.04|761.24|764.04|761.24|763.38|760.58|0
1655254570000|2022-06-15 00:56:10|764.26|761.46|764.71|761.91|764.71|761.91|764.26|761.46|0
1655254580000|2022-06-15 00:56:20|764.26|761.46|764.6|761.8|764.6|761.8|764.26|761.46|0
1655254590000|2022-06-15 00:56:30|764.71|761.91|764.49|761.69|764.71|761.91|764.49|761.69|0
1655254600000|2022-06-15 00:56:40|764.71|761.91|764.49|761.69|764.71|761.91|764.49|761.69|0
1655254610000|2022-06-15 00:56:50|764.38|761.58|764.49|761.69|764.49|761.69|764.26|761.46|0
1655254630000|2022-06-15 00:57:10|764.6|761.8|764.49|761.69|764.71|761.91|764.49|761.69|0
1655254640000|2022-06-15 00:57:20|764.26|761.46|764.49|761.69|764.49|761.69|764.26|761.46|0
1655254650000|2022-06-15 00:57:30|764.93|762.13|764.71|761.91|764.93|762.13|764.71|761.91|0
1655254660000|2022-06-15 00:57:40|764.6|761.8|764.04|761.24|764.6|761.8|764.04|761.24|0
1655254680000|2022-06-15 00:58:00|763.82|761.02|763.6|760.8|764.04|761.24|763.6|760.8|0
1655254690000|2022-06-15 00:58:10|763.82|761.02|763.49|760.69|763.82|761.02|763.49|760.69|0
1655254700000|2022-06-15 00:58:20|763.38|760.58|763.38|760.58|763.49|760.69|763.38|760.58|0
1655254710000|2022-06-15 00:58:30|763.16|760.36|763.05|760.25|763.16|760.36|763.05|760.25|0
1655254720000|2022-06-15 00:58:40|762.93|760.13|762.71|759.91|762.93|760.13|762.71|759.91|0
1655254730000|2022-06-15 00:58:50|762.83|760.03|762.83|760.03|762.83|760.03|762.71|759.91|0
1655254740000|2022-06-15 00:59:00|762.71|759.91|762.27|759.47|762.71|759.91|762.27|759.47|0
1655254750000|2022-06-15 00:59:10|762.05|759.25|762.71|759.91|762.71|759.91|762.05|759.25|0
1655254760000|2022-06-15 00:59:20|762.61|759.81|762.71|759.91|762.71|759.91|762.49|759.69|0
1655254780000|2022-06-15 00:59:40|763.16|760.36|763.16|760.36|763.38|760.58|762.93|760.13|0
1655254790000|2022-06-15 00:59:50|763.05|760.25|762.71|759.91|763.05|760.25|762.71|759.91|0
1655254800000|2022-06-15 01:00:00|762.38|759.58|762.05|759.25|762.49|759.69|762.05|759.25|0
1655254810000|2022-06-15 01:00:10|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655254820000|2022-06-15 01:00:20|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655254830000|2022-06-15 01:00:30|762.27|759.47|762.38|759.58|762.49|759.69|762.27|759.47|0
1655254840000|2022-06-15 01:00:40|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655254850000|2022-06-15 01:00:50|761.83|759.03|761.94|759.14|761.94|759.14|761.83|759.03|0
1655254860000|2022-06-15 01:01:00|762.05|759.25|762.27|759.47|762.27|759.47|762.05|759.25|0
1655254870000|2022-06-15 01:01:10|762.16|759.36|762.61|759.81|762.61|759.81|762.16|759.36|0
1655254880000|2022-06-15 01:01:20|762.49|759.69|761.83|759.03|762.49|759.69|761.83|759.03|0
1655254890000|2022-06-15 01:01:30|761.94|759.14|762.05|759.25|762.05|759.25|761.83|759.03|0
1655254900000|2022-06-15 01:01:40|762.16|759.36|762.05|759.25|762.16|759.36|762.05|759.25|0
1655254910000|2022-06-15 01:01:50|762.16|759.36|762.27|759.47|762.49|759.69|762.16|759.36|0
1655254920000|2022-06-15 01:02:00|762.49|759.69|762.49|759.69|762.61|759.81|762.49|759.69|0
1655254930000|2022-06-15 01:02:10|762.16|759.36|762.05|759.25|762.16|759.36|762.05|759.25|0
1655254950000|2022-06-15 01:02:30|761.83|759.03|761.16|758.36|761.83|759.03|761.16|758.36|0
1655254960000|2022-06-15 01:02:40|761.06|758.26|760.83|758.03|761.06|758.26|760.83|758.03|0
1655254970000|2022-06-15 01:02:50|760.72|757.92|761.6|758.8|761.6|758.8|760.72|757.92|0
1655254980000|2022-06-15 01:03:00|761.38|758.58|760.94|758.14|761.38|758.58|760.94|758.14|0
1655254990000|2022-06-15 01:03:10|760.72|757.92|760.5|757.7|760.72|757.92|760.5|757.7|0
1655255000000|2022-06-15 01:03:20|760.28|757.48|760.5|757.7|760.5|757.7|760.28|757.48|0
1655255010000|2022-06-15 01:03:30|760.39|757.59|760.28|757.48|760.5|757.7|760.28|757.48|0
1655255020000|2022-06-15 01:03:40|760.39|757.59|760.39|757.59|760.39|757.59|760.39|757.59|0
1655255030000|2022-06-15 01:03:50|760.28|757.48|759.17|756.37|760.28|757.48|759.17|756.37|0
1655255040000|2022-06-15 01:04:00|758.95|756.15|759.17|756.37|759.17|756.37|758.95|756.15|0
1655255050000|2022-06-15 01:04:10|759.39|756.59|758.29|755.49|759.39|756.59|758.06|755.26|0
1655255060000|2022-06-15 01:04:20|758.06|755.26|758.29|755.49|758.29|755.49|758.06|755.26|0
1655255070000|2022-06-15 01:04:30|758.51|755.71|758.62|755.82|758.73|755.93|758.51|755.71|0
1655255080000|2022-06-15 01:04:40|759.17|756.37|759.17|756.37|759.17|756.37|759.17|756.37|0
1655255090000|2022-06-15 01:04:50|758.95|756.15|759.39|756.59|759.39|756.59|758.95|756.15|0
1655255100000|2022-06-15 01:05:00|759.17|756.37|759.17|756.37|759.17|756.37|759.17|756.37|0
1655255110000|2022-06-15 01:05:10|759.83|757.03|760.05|757.25|760.05|757.25|759.83|757.03|0
1655255120000|2022-06-15 01:05:20|759.95|757.15|759.83|757.03|759.95|757.15|759.61|756.81|0
1655255130000|2022-06-15 01:05:30|760.05|757.25|760.05|757.25|760.05|757.25|759.83|757.03|0
1655255140000|2022-06-15 01:05:40|759.83|757.03|759.95|757.15|759.95|757.15|759.83|757.03|0
1655255150000|2022-06-15 01:05:50|760.05|757.25|762.49|759.69|762.49|759.69|759.95|757.15|0
1655255160000|2022-06-15 01:06:00|762.71|759.91|762.93|760.13|762.93|760.13|762.71|759.91|0
1655255170000|2022-06-15 01:06:10|762.71|759.91|761.83|759.03|762.71|759.91|761.83|759.03|0
1655255180000|2022-06-15 01:06:20|761.6|758.8|760.72|757.92|761.6|758.8|760.61|757.81|0
1655255190000|2022-06-15 01:06:30|760.61|757.81|760.94|758.14|760.94|758.14|760.61|757.81|0
1655255200000|2022-06-15 01:06:40|760.72|757.92|761.05|758.25|761.05|758.25|760.72|757.92|0
1655255210000|2022-06-15 01:06:50|761.38|758.58|761.16|758.36|761.38|758.58|761.16|758.36|0
1655255220000|2022-06-15 01:07:00|760.72|757.92|760.72|757.92|760.83|758.03|760.61|757.81|0
1655255230000|2022-06-15 01:07:10|760.5|757.7|760.83|758.03|760.83|758.03|760.5|757.7|0
1655255240000|2022-06-15 01:07:20|760.72|757.92|761.38|758.58|761.38|758.58|760.72|757.92|0
1655255250000|2022-06-15 01:07:30|761.28|758.48|760.83|758.03|761.38|758.58|760.83|758.03|0
1655255260000|2022-06-15 01:07:40|760.72|757.92|760.5|757.7|760.94|758.14|760.5|757.7|0
1655255270000|2022-06-15 01:07:50|760.72|757.92|760.5|757.7|760.72|757.92|760.5|757.7|0
1655255280000|2022-06-15 01:08:00|760.61|757.81|760.5|757.7|760.72|757.92|760.5|757.7|0
1655255290000|2022-06-15 01:08:10|760.05|757.25|760.05|757.25|760.05|757.25|760.05|757.25|0
1655255300000|2022-06-15 01:08:20|760.28|757.48|760.05|757.25|760.28|757.48|759.83|757.03|0
1655255310000|2022-06-15 01:08:30|759.83|757.03|760.05|757.25|760.05|757.25|759.83|757.03|0
1655255320000|2022-06-15 01:08:40|759.83|757.03|760.05|757.25|760.05|757.25|759.83|757.03|0
1655255330000|2022-06-15 01:08:50|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1655255360000|2022-06-15 01:09:20|759.61|756.81|759.61|756.81|759.61|756.81|759.61|756.81|0
1655255370000|2022-06-15 01:09:30|759.51|756.71|759.61|756.81|759.61|756.81|759.39|756.59|0
1655255380000|2022-06-15 01:09:40|759.39|756.59|759.39|756.59|759.61|756.81|759.39|756.59|0
1655255390000|2022-06-15 01:09:50|759.61|756.81|759.61|756.81|759.61|756.81|759.61|756.81|0
1655255400000|2022-06-15 01:10:00|759.83|757.03|759.39|756.59|759.83|757.03|759.39|756.59|0
1655255410000|2022-06-15 01:10:10|759.17|756.37|758.95|756.15|759.17|756.37|758.73|755.93|0
1655255420000|2022-06-15 01:10:20|758.62|755.82|758.51|755.71|758.62|755.82|758.51|755.71|0
1655255430000|2022-06-15 01:10:30|758.73|755.93|758.95|756.15|758.95|756.15|758.73|755.93|0
1655255440000|2022-06-15 01:10:40|758.62|755.82|758.51|755.71|758.73|755.93|758.51|755.71|0
1655255450000|2022-06-15 01:10:50|758.4|755.6|758.4|755.6|758.4|755.6|758.28|755.48|0
1655255460000|2022-06-15 01:11:00|758.28|755.48|758.18|755.38|758.28|755.48|758.18|755.38|0
1655255470000|2022-06-15 01:11:10|758.06|755.26|758.06|755.26|758.28|755.48|758.06|755.26|0
1655255480000|2022-06-15 01:11:20|758.18|755.38|758.95|756.15|758.95|756.15|758.06|755.26|0
1655255490000|2022-06-15 01:11:30|758.84|756.04|758.73|755.93|758.95|756.15|758.73|755.93|0
1655255500000|2022-06-15 01:11:40|758.62|755.82|758.51|755.71|758.62|755.82|758.51|755.71|0
1655255510000|2022-06-15 01:11:50|758.18|755.38|758.28|755.48|758.28|755.48|758.18|755.38|0
1655255520000|2022-06-15 01:12:00|758.18|755.38|758.06|755.26|758.18|755.38|758.06|755.26|0
1655255530000|2022-06-15 01:12:10|758.18|755.38|758.18|755.38|758.18|755.38|758.18|755.38|0
1655255540000|2022-06-15 01:12:20|758.06|755.26|758.06|755.26|758.06|755.26|758.06|755.26|0
1655255550000|2022-06-15 01:12:30|758.28|755.48|758.28|755.48|758.28|755.48|758.28|755.48|0
1655255560000|2022-06-15 01:12:40|758.73|755.93|759.17|756.37|759.39|756.59|758.73|755.93|0
1655255570000|2022-06-15 01:12:50|758.95|756.15|758.95|756.15|759.17|756.37|758.95|756.15|0
1655255580000|2022-06-15 01:13:00|759.06|756.26|758.95|756.15|759.06|756.26|758.95|756.15|0
1655255590000|2022-06-15 01:13:10|759.06|756.26|759.17|756.37|759.39|756.59|759.06|756.26|0
1655255600000|2022-06-15 01:13:20|759.28|756.48|759.17|756.37|759.28|756.48|759.17|756.37|0
1655255610000|2022-06-15 01:13:30|759.83|757.03|759.61|756.81|759.83|757.03|759.61|756.81|0
1655255620000|2022-06-15 01:13:40|759.83|757.03|759.83|757.03|759.95|757.15|759.83|757.03|0
1655255630000|2022-06-15 01:13:50|760.05|757.25|759.83|757.03|760.05|757.25|759.83|757.03|0
1655255640000|2022-06-15 01:14:00|759.61|756.81|759.73|756.93|759.83|757.03|759.61|756.81|0
1655255650000|2022-06-15 01:14:10|759.61|756.81|760.05|757.25|760.05|757.25|759.61|756.81|0
1655255660000|2022-06-15 01:14:20|760.27|757.47|760.05|757.25|760.27|757.47|760.05|757.25|0
1655255670000|2022-06-15 01:14:30|760.39|757.59|760.5|757.7|760.5|757.7|760.39|757.59|0
1655255680000|2022-06-15 01:14:40|760.05|757.25|760.5|757.7|760.5|757.7|760.05|757.25|0
1655255690000|2022-06-15 01:14:50|760.83|758.03|760.94|758.14|761.16|758.36|760.83|758.03|0
1655255700000|2022-06-15 01:15:00|761.6|758.8|761.16|758.36|762.27|759.47|761.16|758.36|0
1655255710000|2022-06-15 01:15:10|762.05|759.25|762.27|759.47|762.27|759.47|761.94|759.14|0
1655255720000|2022-06-15 01:15:20|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1655255730000|2022-06-15 01:15:30|762.27|759.47|762.27|759.47|762.27|759.47|762.05|759.25|0
1655255740000|2022-06-15 01:15:40|762.16|759.36|762.05|759.25|762.27|759.47|762.05|759.25|0
1655255750000|2022-06-15 01:15:50|761.38|758.58|761.16|758.36|761.38|758.58|760.94|758.14|0
1655255760000|2022-06-15 01:16:00|761.27|758.47|761.27|758.47|761.72|758.92|761.27|758.47|0
1655255770000|2022-06-15 01:16:10|761.5|758.7|761.27|758.47|761.5|758.7|761.27|758.47|0
1655255780000|2022-06-15 01:16:20|761.05|758.25|761.27|758.47|761.27|758.47|761.05|758.25|0
1655255790000|2022-06-15 01:16:30|761.38|758.58|760.5|757.7|761.38|758.58|760.27|757.47|0
1655255800000|2022-06-15 01:16:40|760.94|758.14|760.27|757.47|760.94|758.14|760.27|757.47|0
1655255810000|2022-06-15 01:16:50|760.5|757.7|760.05|757.25|760.5|757.7|760.05|757.25|0
1655255820000|2022-06-15 01:17:00|760.27|757.47|759.17|756.37|760.27|757.47|759.17|756.37|0
1655255830000|2022-06-15 01:17:10|758.95|756.15|758.73|755.93|758.95|756.15|758.73|755.93|0
1655255840000|2022-06-15 01:17:20|759.17|756.37|760.05|757.25|760.05|757.25|759.17|756.37|0
1655255850000|2022-06-15 01:17:30|760.27|757.47|760.27|757.47|760.39|757.59|760.27|757.47|0
1655255860000|2022-06-15 01:17:40|760.94|758.14|760.94|758.14|760.94|758.14|760.94|758.14|0
1655255870000|2022-06-15 01:17:50|760.72|757.92|761.16|758.36|761.16|758.36|760.72|757.92|0
1655255880000|2022-06-15 01:18:00|761.5|758.7|761.82|759.02|761.82|759.02|761.38|758.58|0
1655255890000|2022-06-15 01:18:10|761.6|758.8|761.27|758.47|761.6|758.8|761.27|758.47|0
1655255900000|2022-06-15 01:18:20|760.17|757.37|759.95|757.15|760.17|757.37|759.95|757.15|0
1655255910000|2022-06-15 01:18:30|759.72|756.92|759.95|757.15|760.05|757.25|759.72|756.92|0
1655255920000|2022-06-15 01:18:40|760.05|757.25|759.95|757.15|760.05|757.25|759.83|757.03|0
1655255930000|2022-06-15 01:18:50|759.83|757.03|759.95|757.15|759.95|757.15|759.83|757.03|0
1655255940000|2022-06-15 01:19:00|759.61|756.81|759.39|756.59|759.95|757.15|759.39|756.59|0
1655255950000|2022-06-15 01:19:10|759.61|756.81|759.5|756.7|759.61|756.81|759.5|756.7|0
1655255960000|2022-06-15 01:19:20|759.39|756.59|758.84|756.04|759.39|756.59|758.84|756.04|0
1655255970000|2022-06-15 01:19:30|759.61|756.81|759.5|756.7|759.61|756.81|759.5|756.7|0
1655255980000|2022-06-15 01:19:40|760.05|757.25|759.28|756.48|760.05|757.25|759.28|756.48|0
1655255990000|2022-06-15 01:19:50|759.39|756.59|759.39|756.59|759.39|756.59|759.28|756.48|0
1655256000000|2022-06-15 01:20:00|759.83|757.03|759.72|756.92|759.83|757.03|759.72|756.92|0
1655256020000|2022-06-15 01:20:20|759.95|757.15|759.83|757.03|759.95|757.15|759.83|757.03|0
1655256030000|2022-06-15 01:20:30|760.05|757.25|760.27|757.47|760.27|757.47|759.95|757.15|0
1655256040000|2022-06-15 01:20:40|760.72|757.92|760.27|757.47|760.72|757.92|760.27|757.47|0
1655256050000|2022-06-15 01:20:50|759.83|757.03|758.62|755.82|759.83|757.03|758.62|755.82|0
1655256060000|2022-06-15 01:21:00|758.06|755.26|758.28|755.48|758.28|755.48|758.06|755.26|0
1655256070000|2022-06-15 01:21:10|758.18|755.38|758.4|755.6|758.4|755.6|758.06|755.26|0
1655256080000|2022-06-15 01:21:20|758.5|755.7|758.28|755.48|758.5|755.7|758.28|755.48|0
1655256090000|2022-06-15 01:21:30|758.5|755.7|758.28|755.48|758.5|755.7|758.28|755.48|0
1655256100000|2022-06-15 01:21:40|758.18|755.38|758.5|755.7|758.5|755.7|758.06|755.26|0
1655256110000|2022-06-15 01:21:50|758.72|755.92|758.62|755.82|758.72|755.92|758.5|755.7|0
1655256120000|2022-06-15 01:22:00|758.84|756.04|758.84|756.04|758.84|756.04|758.72|755.92|0
1655256130000|2022-06-15 01:22:10|759.06|756.26|758.95|756.15|759.17|756.37|758.95|756.15|0
1655256140000|2022-06-15 01:22:20|759.17|756.37|758.95|756.15|759.17|756.37|758.95|756.15|0
1655256150000|2022-06-15 01:22:30|758.72|755.92|758.84|756.04|758.84|756.04|758.72|755.92|0
1655256160000|2022-06-15 01:22:40|758.72|755.92|758.84|756.04|758.84|756.04|758.72|755.92|0
1655256170000|2022-06-15 01:22:50|758.95|756.15|758.95|756.15|758.95|756.15|758.95|756.15|0
1655256180000|2022-06-15 01:23:00|759.17|756.37|759.39|756.59|759.39|756.59|759.17|756.37|0
1655256190000|2022-06-15 01:23:10|759.17|756.37|758.5|755.7|759.17|756.37|758.5|755.7|0
1655256200000|2022-06-15 01:23:20|758.72|755.92|758.72|755.92|758.84|756.04|758.72|755.92|0
1655256210000|2022-06-15 01:23:30|758.5|755.7|758.62|755.82|758.62|755.82|758.5|755.7|0
1655256220000|2022-06-15 01:23:40|758.5|755.7|758.5|755.7|758.5|755.7|758.5|755.7|0
1655256230000|2022-06-15 01:23:50|758.28|755.48|758.06|755.26|758.28|755.48|758.06|755.26|0
1655256240000|2022-06-15 01:24:00|757.62|754.82|758.18|755.38|758.18|755.38|757.62|754.82|0
1655256250000|2022-06-15 01:24:10|758.72|755.92|758.5|755.7|758.94|756.14|758.5|755.7|0
1655256260000|2022-06-15 01:24:20|758.28|755.48|758.72|755.92|758.72|755.92|758.28|755.48|0
1655256270000|2022-06-15 01:24:30|758.5|755.7|758.72|755.92|758.72|755.92|758.5|755.7|0
1655256280000|2022-06-15 01:24:40|758.06|755.26|757.62|754.82|758.06|755.26|757.62|754.82|0
1655256290000|2022-06-15 01:24:50|757.18|754.38|756.73|753.93|757.18|754.38|756.73|753.93|0
1655256300000|2022-06-15 01:25:00|756.29|753.49|756.29|753.49|756.29|753.49|756.29|753.49|0
1655256310000|2022-06-15 01:25:10|755.63|752.83|755.41|752.61|755.85|753.05|755.41|752.61|0
1655256320000|2022-06-15 01:25:20|755.19|752.39|755.41|752.61|755.41|752.61|755.19|752.39|0
1655256330000|2022-06-15 01:25:30|754.97|752.17|754.97|752.17|754.97|752.17|754.75|751.95|0
1655256340000|2022-06-15 01:25:40|754.86|752.06|754.53|751.73|754.86|752.06|754.53|751.73|0
1655256350000|2022-06-15 01:25:50|754.75|751.95|754.31|751.51|754.75|751.95|754.31|751.51|0
1655256360000|2022-06-15 01:26:00|754.75|751.95|754.53|751.73|754.75|751.95|754.42|751.62|0
1655256370000|2022-06-15 01:26:10|754.64|751.84|754.97|752.17|754.97|752.17|754.64|751.84|0
1655256380000|2022-06-15 01:26:20|754.75|751.95|754.97|752.17|754.97|752.17|754.75|751.95|0
1655256390000|2022-06-15 01:26:30|754.75|751.95|754.31|751.51|754.75|751.95|754.31|751.51|0
1655256400000|2022-06-15 01:26:40|754.08|751.28|753.64|750.84|754.08|751.28|753.64|750.84|0
1655256410000|2022-06-15 01:26:50|753.86|751.06|753.86|751.06|753.86|751.06|753.86|751.06|0
1655256420000|2022-06-15 01:27:00|754.31|751.51|754.31|751.51|754.31|751.51|754.08|751.28|0
1655256430000|2022-06-15 01:27:10|754.53|751.73|755.19|752.39|755.19|752.39|754.53|751.73|0
1655256440000|2022-06-15 01:27:20|755.41|752.61|755.41|752.61|755.41|752.61|755.41|752.61|0
1655256450000|2022-06-15 01:27:30|755.85|753.05|756.29|753.49|756.29|753.49|755.85|753.05|0
1655256460000|2022-06-15 01:27:40|756.07|753.27|756.07|753.27|756.07|753.27|755.85|753.05|0
1655256470000|2022-06-15 01:27:50|755.85|753.05|756.07|753.27|756.07|753.27|755.85|753.05|0
1655256480000|2022-06-15 01:28:00|755.97|753.17|756.51|753.71|756.51|753.71|755.97|753.17|0
1655256490000|2022-06-15 01:28:10|756.41|753.61|756.73|753.93|756.85|754.05|756.41|753.61|0
1655256500000|2022-06-15 01:28:20|756.85|754.05|757.18|754.38|757.18|754.38|756.85|754.05|0
1655256510000|2022-06-15 01:28:30|756.95|754.15|757.4|754.6|757.4|754.6|756.95|754.15|0
1655256520000|2022-06-15 01:28:40|757.18|754.38|757.18|754.38|757.29|754.49|757.18|754.38|0
1655256530000|2022-06-15 01:28:50|756.95|754.15|757.18|754.38|757.18|754.38|756.85|754.05|0
1655256540000|2022-06-15 01:29:00|757.07|754.27|756.85|754.05|757.07|754.27|756.85|754.05|0
1655256550000|2022-06-15 01:29:10|756.73|753.93|756.95|754.15|757.07|754.27|756.73|753.93|0
1655256560000|2022-06-15 01:29:20|756.85|754.05|756.85|754.05|756.95|754.15|756.73|753.93|0
1655256570000|2022-06-15 01:29:30|756.73|753.93|756.07|753.27|756.73|753.93|756.07|753.27|0
1655256580000|2022-06-15 01:29:40|756.19|753.39|756.29|753.49|756.29|753.49|756.19|753.39|0
1655256590000|2022-06-15 01:29:50|756.07|753.27|756.73|753.93|756.73|753.93|756.07|753.27|0
1655256600000|2022-06-15 01:30:00|756.51|753.71|756.29|753.49|756.51|753.71|756.19|753.39|0
1655256610000|2022-06-15 01:30:10|756.41|753.61|757.62|754.82|757.62|754.82|756.41|753.61|0
1655256620000|2022-06-15 01:30:20|757.18|754.38|756.73|753.93|757.18|754.38|756.73|753.93|0
1655256630000|2022-06-15 01:30:30|756.63|753.83|756.73|753.93|756.73|753.93|756.51|753.71|0
1655256640000|2022-06-15 01:30:40|756.85|754.05|757.4|754.6|757.4|754.6|756.85|754.05|0
1655256650000|2022-06-15 01:30:50|757.51|754.71|757.62|754.82|757.62|754.82|757.51|754.71|0
1655256660000|2022-06-15 01:31:00|757.18|754.38|756.95|754.15|757.18|754.38|756.51|753.71|0
1655256670000|2022-06-15 01:31:10|756.73|753.93|757.29|754.49|757.29|754.49|756.73|753.93|0
1655256680000|2022-06-15 01:31:20|757.4|754.6|756.73|753.93|757.4|754.6|756.51|753.71|0
1655256690000|2022-06-15 01:31:30|756.63|753.83|756.63|753.83|756.63|753.83|756.63|753.83|0
1655256700000|2022-06-15 01:31:40|756.51|753.71|756.51|753.71|756.63|753.83|756.51|753.71|0
1655256710000|2022-06-15 01:31:50|756.29|753.49|756.41|753.61|756.51|753.71|756.29|753.49|0
1655256720000|2022-06-15 01:32:00|756.73|753.93|755.85|753.05|756.73|753.93|755.85|753.05|0
1655256730000|2022-06-15 01:32:10|755.96|753.16|755.85|753.05|755.96|753.16|755.85|753.05|0
1655256740000|2022-06-15 01:32:20|756.07|753.27|756.41|753.61|756.41|753.61|756.07|753.27|0
1655256750000|2022-06-15 01:32:30|756.51|753.71|756.73|753.93|756.73|753.93|756.51|753.71|0
1655256760000|2022-06-15 01:32:40|756.63|753.83|756.95|754.15|756.95|754.15|756.63|753.83|0
1655256770000|2022-06-15 01:32:50|756.73|753.93|757.07|754.27|757.07|754.27|756.73|753.93|0
1655256780000|2022-06-15 01:33:00|756.95|754.15|756.63|753.83|757.07|754.27|756.63|753.83|0
1655256790000|2022-06-15 01:33:10|756.41|753.61|755.85|753.05|756.51|753.71|755.85|753.05|0
1655256800000|2022-06-15 01:33:20|755.63|752.83|755.52|752.72|755.63|752.83|755.52|752.72|0
1655256810000|2022-06-15 01:33:30|755.41|752.61|755.41|752.61|755.41|752.61|755.41|752.61|0
1655256820000|2022-06-15 01:33:40|755.74|752.94|755.63|752.83|755.85|753.05|755.63|752.83|0
1655256830000|2022-06-15 01:33:50|755.74|752.94|755.96|753.16|756.29|753.49|755.74|752.94|0
1655256840000|2022-06-15 01:34:00|755.19|752.39|755.63|752.83|755.63|752.83|755.19|752.39|0
1655256850000|2022-06-15 01:34:10|755.85|753.05|756.07|753.27|756.07|753.27|755.85|753.05|0
1655256860000|2022-06-15 01:34:20|756.41|753.61|756.29|753.49|756.41|753.61|756.18|753.38|0
1655256870000|2022-06-15 01:34:30|755.85|753.05|755.74|752.94|756.07|753.27|755.74|752.94|0
1655256880000|2022-06-15 01:34:40|755.85|753.05|755.74|752.94|755.96|753.16|755.74|752.94|0
1655256890000|2022-06-15 01:34:50|755.63|752.83|755.19|752.39|755.63|752.83|755.19|752.39|0
1655256900000|2022-06-15 01:35:00|755.08|752.28|755.52|752.72|755.52|752.72|755.08|752.28|0
1655256910000|2022-06-15 01:35:10|756.18|753.38|756.41|753.61|756.51|753.71|756.18|753.38|0
1655256920000|2022-06-15 01:35:20|756.73|753.93|756.41|753.61|756.73|753.93|756.18|753.38|0
1655256930000|2022-06-15 01:35:30|756.63|753.83|756.63|753.83|756.63|753.83|756.51|753.71|0
1655256940000|2022-06-15 01:35:40|757.07|754.27|757.07|754.27|757.07|754.27|756.73|753.93|0
1655256950000|2022-06-15 01:35:50|756.95|754.15|756.95|754.15|756.95|754.15|756.95|754.15|0
1655256960000|2022-06-15 01:36:00|757.17|754.37|756.73|753.93|757.17|754.37|756.73|753.93|0
1655256970000|2022-06-15 01:36:10|756.51|753.71|756.73|753.93|756.85|754.05|756.51|753.71|0
1655256980000|2022-06-15 01:36:20|756.85|754.05|757.07|754.27|757.07|754.27|756.73|753.93|0
1655256990000|2022-06-15 01:36:30|756.85|754.05|757.39|754.59|757.39|754.59|756.85|754.05|0
1655257000000|2022-06-15 01:36:40|757.29|754.49|757.17|754.37|757.29|754.49|757.17|754.37|0
1655257010000|2022-06-15 01:36:50|756.95|754.15|756.85|754.05|757.07|754.27|756.85|754.05|0
1655257020000|2022-06-15 01:37:00|756.51|753.71|755.85|753.05|756.51|753.71|755.85|753.05|0
1655257030000|2022-06-15 01:37:10|756.07|753.27|755.85|753.05|756.07|753.27|755.85|753.05|0
1655257040000|2022-06-15 01:37:20|755.96|753.16|756.18|753.38|756.18|753.38|755.96|753.16|0
1655257050000|2022-06-15 01:37:30|756.07|753.27|755.3|752.5|756.07|753.27|755.3|752.5|0
1655257060000|2022-06-15 01:37:40|755.19|752.39|755.08|752.28|755.19|752.39|754.97|752.17|0
1655257070000|2022-06-15 01:37:50|755.19|752.39|755.08|752.28|755.19|752.39|754.97|752.17|0
1655257080000|2022-06-15 01:38:00|755.41|752.61|755.3|752.5|755.41|752.61|755.3|752.5|0
1655257090000|2022-06-15 01:38:10|755.41|752.61|756.29|753.49|756.29|753.49|755.41|752.61|0
1655257100000|2022-06-15 01:38:20|756.4|753.6|756.29|753.49|756.4|753.6|756.29|753.49|0
1655257110000|2022-06-15 01:38:30|756.4|753.6|756.18|753.38|756.4|753.6|756.07|753.27|0
1655257120000|2022-06-15 01:38:40|756.4|753.6|756.29|753.49|756.4|753.6|756.18|753.38|0
1655257130000|2022-06-15 01:38:50|755.41|752.61|755.19|752.39|755.52|752.72|755.19|752.39|0
1655257140000|2022-06-15 01:39:00|755.3|752.5|755.63|752.83|755.63|752.83|755.19|752.39|0
1655257150000|2022-06-15 01:39:10|755.85|753.05|755.52|752.72|755.85|753.05|755.52|752.72|0
1655257160000|2022-06-15 01:39:20|755.63|752.83|755.41|752.61|755.63|752.83|755.41|752.61|0
1655257170000|2022-06-15 01:39:30|755.19|752.39|755.63|752.83|755.63|752.83|755.19|752.39|0
1655257180000|2022-06-15 01:39:40|755.85|753.05|755.85|753.05|755.85|753.05|755.74|752.94|0
1655257190000|2022-06-15 01:39:50|755.63|752.83|755.41|752.61|755.63|752.83|755.41|752.61|0
1655257200000|2022-06-15 01:40:00|755.19|752.39|755.52|752.72|755.52|752.72|755.19|752.39|0
1655257210000|2022-06-15 01:40:10|755.74|752.94|756.07|753.27|756.07|753.27|755.74|752.94|0
1655257220000|2022-06-15 01:40:20|755.63|752.83|755.19|752.39|755.63|752.83|755.19|752.39|0
1655257230000|2022-06-15 01:40:30|754.96|752.16|754.64|751.84|755.19|752.39|754.52|751.72|0
1655257250000|2022-06-15 01:40:50|754.74|751.94|754.64|751.84|754.74|751.94|754.52|751.72|0
1655257260000|2022-06-15 01:41:00|754.74|751.94|754.74|751.94|754.96|752.16|754.74|751.94|0
1655257270000|2022-06-15 01:41:10|754.86|752.06|755.41|752.61|755.41|752.61|754.86|752.06|0
1655257280000|2022-06-15 01:41:20|755.3|752.5|755.41|752.61|755.41|752.61|755.3|752.5|0
1655257290000|2022-06-15 01:41:30|755.3|752.5|755.41|752.61|755.41|752.61|755.3|752.5|0
1655257300000|2022-06-15 01:41:40|755.85|753.05|755.63|752.83|755.85|753.05|755.63|752.83|0
1655257310000|2022-06-15 01:41:50|755.96|753.16|755.85|753.05|755.96|753.16|755.85|753.05|0
1655257320000|2022-06-15 01:42:00|756.07|753.27|756.07|753.27|756.07|753.27|756.07|753.27|0
1655257330000|2022-06-15 01:42:10|756.18|753.38|755.96|753.16|756.18|753.38|755.96|753.16|0
1655257340000|2022-06-15 01:42:20|755.85|753.05|755.18|752.38|755.85|753.05|755.18|752.38|0
1655257350000|2022-06-15 01:42:30|754.96|752.16|754.96|752.16|754.96|752.16|754.96|752.16|0
1655257360000|2022-06-15 01:42:40|754.74|751.94|754.86|752.06|754.96|752.16|754.74|751.94|0
1655257370000|2022-06-15 01:42:50|754.96|752.16|754.52|751.72|754.96|752.16|754.52|751.72|0
1655257380000|2022-06-15 01:43:00|754.74|751.94|753.64|750.84|754.74|751.94|753.64|750.84|0
1655257390000|2022-06-15 01:43:10|753.86|751.06|753.98|751.18|754.08|751.28|753.86|751.06|0
1655257400000|2022-06-15 01:43:20|753.75|750.95|754.08|751.28|754.08|751.28|753.75|750.95|0
1655257410000|2022-06-15 01:43:30|754.3|751.5|754.74|751.94|754.74|751.94|754.3|751.5|0
1655257420000|2022-06-15 01:43:40|754.96|752.16|754.74|751.94|755.08|752.28|754.74|751.94|0
1655257430000|2022-06-15 01:43:50|754.52|751.72|754.3|751.5|754.64|751.84|754.2|751.4|0
1655257440000|2022-06-15 01:44:00|754.42|751.62|753.75|750.95|754.42|751.62|753.75|750.95|0
1655257450000|2022-06-15 01:44:10|753.64|750.84|753.64|750.84|753.64|750.84|753.64|750.84|0
1655257460000|2022-06-15 01:44:20|753.53|750.73|753.42|750.62|753.53|750.73|753.42|750.62|0
1655257470000|2022-06-15 01:44:30|753.53|750.73|753.86|751.06|753.86|751.06|753.53|750.73|0
1655257480000|2022-06-15 01:44:40|753.75|750.95|753.86|751.06|753.86|751.06|753.42|750.62|0
1655257490000|2022-06-15 01:44:50|753.64|750.84|753.53|750.73|753.64|750.84|753.42|750.62|0
1655257500000|2022-06-15 01:45:00|753.2|750.4|753.86|751.06|753.86|751.06|753.2|750.4|0
1655257510000|2022-06-15 01:45:10|753.97|751.17|754.52|751.72|754.52|751.72|753.86|751.06|0
1655257520000|2022-06-15 01:45:20|754.3|751.5|754.3|751.5|754.3|751.5|754.2|751.4|0
1655257530000|2022-06-15 01:45:30|754.08|751.28|753.97|751.17|754.08|751.28|753.64|750.84|0
1655257540000|2022-06-15 01:45:40|754.08|751.28|754.08|751.28|754.3|751.5|754.08|751.28|0
1655257550000|2022-06-15 01:45:50|754.3|751.5|754.3|751.5|754.3|751.5|754.08|751.28|0
1655257560000|2022-06-15 01:46:00|754.52|751.72|754.52|751.72|754.52|751.72|754.08|751.28|0
1655257570000|2022-06-15 01:46:10|754.74|751.94|754.74|751.94|754.74|751.94|754.64|751.84|0
1655257580000|2022-06-15 01:46:20|755.18|752.38|755.52|752.72|755.52|752.72|755.18|752.38|0
1655257590000|2022-06-15 01:46:30|755.4|752.6|755.85|753.05|755.85|753.05|755.4|752.6|0
1655257600000|2022-06-15 01:46:40|755.63|752.83|755.63|752.83|755.63|752.83|755.4|752.6|0
1655257610000|2022-06-15 01:46:50|755.52|752.72|755.85|753.05|755.85|753.05|755.52|752.72|0
1655257620000|2022-06-15 01:47:00|755.63|752.83|755.52|752.72|755.63|752.83|755.4|752.6|0
1655257630000|2022-06-15 01:47:10|755.18|752.38|755.63|752.83|755.63|752.83|755.18|752.38|0
1655257640000|2022-06-15 01:47:20|755.4|752.6|755.4|752.6|755.63|752.83|755.4|752.6|0
1655257650000|2022-06-15 01:47:30|754.96|752.16|754.74|751.94|755.3|752.5|754.74|751.94|0
1655257660000|2022-06-15 01:47:40|754.52|751.72|754.3|751.5|754.52|751.72|754.3|751.5|0
1655257670000|2022-06-15 01:47:50|754.08|751.28|754.3|751.5|754.42|751.62|754.08|751.28|0
1655257680000|2022-06-15 01:48:00|754.2|751.4|753.86|751.06|754.2|751.4|753.86|751.06|0
1655257690000|2022-06-15 01:48:10|753.64|750.84|753.42|750.62|753.64|750.84|753.42|750.62|0
1655257710000|2022-06-15 01:48:30|753.53|750.73|752.98|750.18|753.53|750.73|752.98|750.18|0
1655257720000|2022-06-15 01:48:40|753.2|750.4|752.98|750.18|753.2|750.4|752.98|750.18|0
1655257730000|2022-06-15 01:48:50|753.09|750.29|752.54|749.74|753.09|750.29|752.54|749.74|0
1655257740000|2022-06-15 01:49:00|752.65|749.85|752.76|749.96|752.76|749.96|752.65|749.85|0
1655257750000|2022-06-15 01:49:10|752.54|749.74|753.42|750.62|753.42|750.62|752.54|749.74|0
1655257760000|2022-06-15 01:49:20|753.64|750.84|753.86|751.06|753.86|751.06|753.31|750.51|0
1655257770000|2022-06-15 01:49:30|753.53|750.73|753.86|751.06|753.86|751.06|753.42|750.62|0
1655257780000|2022-06-15 01:49:40|754.08|751.28|754.19|751.39|754.19|751.39|754.08|751.28|0
1655257790000|2022-06-15 01:49:50|753.97|751.17|754.3|751.5|754.3|751.5|753.97|751.17|0
1655257800000|2022-06-15 01:50:00|754.08|751.28|753.97|751.17|754.08|751.28|753.97|751.17|0
1655257810000|2022-06-15 01:50:10|754.3|751.5|754.08|751.28|754.3|751.5|753.97|751.17|0
1655257820000|2022-06-15 01:50:20|753.97|751.17|754.19|751.39|754.19|751.39|753.97|751.17|0
1655257830000|2022-06-15 01:50:30|754.42|751.62|754.52|751.72|754.64|751.84|754.42|751.62|0
1655257840000|2022-06-15 01:50:40|754.3|751.5|754.42|751.62|754.42|751.62|754.3|751.5|0
1655257850000|2022-06-15 01:50:50|754.52|751.72|754.74|751.94|754.86|752.06|754.52|751.72|0
1655257860000|2022-06-15 01:51:00|754.64|751.84|754.96|752.16|754.96|752.16|754.64|751.84|0
1655257870000|2022-06-15 01:51:10|755.08|752.28|754.86|752.06|755.08|752.28|754.74|751.94|0
1655257880000|2022-06-15 01:51:20|754.96|752.16|754.96|752.16|754.96|752.16|754.86|752.06|0
1655257890000|2022-06-15 01:51:30|755.18|752.38|755.4|752.6|755.4|752.6|755.18|752.38|0
1655257900000|2022-06-15 01:51:40|755.3|752.5|755.62|752.82|755.62|752.82|755.18|752.38|0
1655257910000|2022-06-15 01:51:50|755.85|753.05|755.62|752.82|755.85|753.05|755.62|752.82|0
1655257920000|2022-06-15 01:52:00|755.3|752.5|756.07|753.27|756.07|753.27|755.3|752.5|0
1655257930000|2022-06-15 01:52:10|755.85|753.05|755.85|753.05|755.85|753.05|755.74|752.94|0
1655257940000|2022-06-15 01:52:20|755.96|753.16|755.96|753.16|755.96|753.16|755.74|752.94|0
1655257950000|2022-06-15 01:52:30|756.07|753.27|755.96|753.16|756.07|753.27|755.96|753.16|0
1655257960000|2022-06-15 01:52:40|756.07|753.27|756.29|753.49|756.29|753.49|756.07|753.27|0
1655257970000|2022-06-15 01:52:50|756.73|753.93|756.62|753.82|756.73|753.93|756.62|753.82|0
1655257980000|2022-06-15 01:53:00|756.73|753.93|756.95|754.15|756.95|754.15|756.73|753.93|0
1655257990000|2022-06-15 01:53:10|757.17|754.37|757.61|754.81|757.61|754.81|757.17|754.37|0
1655258000000|2022-06-15 01:53:20|757.39|754.59|757.61|754.81|757.61|754.81|757.39|754.59|0
1655258010000|2022-06-15 01:53:30|758.05|755.25|758.05|755.25|758.83|756.03|758.05|755.25|0
1655258020000|2022-06-15 01:53:40|758.61|755.81|758.5|755.7|758.61|755.81|758.05|755.25|0
1655258030000|2022-06-15 01:53:50|758.72|755.92|758.72|755.92|758.72|755.92|758.5|755.7|0
1655258040000|2022-06-15 01:54:00|758.94|756.14|758.94|756.14|758.94|756.14|758.72|755.92|0
1655258050000|2022-06-15 01:54:10|758.83|756.03|759.16|756.36|759.16|756.36|758.83|756.03|0
1655258060000|2022-06-15 01:54:20|759.05|756.25|759.16|756.36|759.16|756.36|759.05|756.25|0
1655258070000|2022-06-15 01:54:30|758.94|756.14|759.05|756.25|759.38|756.58|758.94|756.14|0
1655258080000|2022-06-15 01:54:40|759.16|756.36|759.38|756.58|759.38|756.58|759.16|756.36|0
1655258090000|2022-06-15 01:54:50|759.28|756.48|759.16|756.36|759.38|756.58|759.16|756.36|0
1655258100000|2022-06-15 01:55:00|759.05|756.25|758.83|756.03|759.16|756.36|758.83|756.03|0
1655258110000|2022-06-15 01:55:10|758.72|755.92|758.83|756.03|758.94|756.14|758.72|755.92|0
1655258120000|2022-06-15 01:55:20|758.72|755.92|758.72|755.92|758.72|755.92|758.72|755.92|0
1655258130000|2022-06-15 01:55:30|758.83|756.03|758.72|755.92|758.94|756.14|758.72|755.92|0
1655258140000|2022-06-15 01:55:40|758.83|756.03|758.72|755.92|758.94|756.14|758.72|755.92|0
1655258150000|2022-06-15 01:55:50|758.61|755.81|758.72|755.92|758.72|755.92|758.61|755.81|0
1655258160000|2022-06-15 01:56:00|758.5|755.7|758.5|755.7|758.5|755.7|758.5|755.7|0
1655258170000|2022-06-15 01:56:10|758.39|755.59|758.05|755.25|758.5|755.7|758.05|755.25|0
1655258180000|2022-06-15 01:56:20|758.28|755.48|758.72|755.92|758.72|755.92|758.28|755.48|0
1655258190000|2022-06-15 01:56:30|758.5|755.7|758.39|755.59|758.5|755.7|758.39|755.59|0
1655258200000|2022-06-15 01:56:40|758.5|755.7|758.5|755.7|758.5|755.7|758.5|755.7|0
1655258210000|2022-06-15 01:56:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1655258220000|2022-06-15 01:57:00|758.5|755.7|758.28|755.48|758.5|755.7|758.28|755.48|0
1655258230000|2022-06-15 01:57:10|758.05|755.25|757.83|755.03|758.17|755.37|757.83|755.03|0
1655258250000|2022-06-15 01:57:30|757.95|755.15|757.95|755.15|757.95|755.15|757.95|755.15|0
1655258260000|2022-06-15 01:57:40|757.83|755.03|757.83|755.03|757.95|755.15|757.83|755.03|0
1655258270000|2022-06-15 01:57:50|757.61|754.81|757.61|754.81|757.61|754.81|757.61|754.81|0
1655258280000|2022-06-15 01:58:00|757.51|754.71|757.51|754.71|757.51|754.71|757.51|754.71|0
1655258290000|2022-06-15 01:58:10|757.39|754.59|757.51|754.71|757.51|754.71|757.39|754.59|0
1655258300000|2022-06-15 01:58:20|757.61|754.81|757.61|754.81|757.61|754.81|757.51|754.71|0
1655258310000|2022-06-15 01:58:30|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655258320000|2022-06-15 01:58:40|757.95|755.15|758.05|755.25|758.05|755.25|757.95|755.15|0
1655258330000|2022-06-15 01:58:50|757.95|755.15|758.05|755.25|758.05|755.25|757.95|755.15|0
1655258340000|2022-06-15 01:59:00|758.27|755.47|758.27|755.47|758.27|755.47|758.27|755.47|0
1655258350000|2022-06-15 01:59:10|758.39|755.59|758.5|755.7|758.5|755.7|758.39|755.59|0
1655258360000|2022-06-15 01:59:20|758.72|755.92|758.27|755.47|758.72|755.92|758.27|755.47|0
1655258370000|2022-06-15 01:59:30|758.39|755.59|758.5|755.7|758.5|755.7|758.39|755.59|0
1655258380000|2022-06-15 01:59:40|758.27|755.47|758.5|755.7|758.5|755.7|758.27|755.47|0
1655258390000|2022-06-15 01:59:50|758.39|755.59|758.5|755.7|758.5|755.7|758.27|755.47|0
1655258400000|2022-06-15 02:00:00|758.27|755.47|758.5|755.7|758.5|755.7|757.39|754.59|0
1655258410000|2022-06-15 02:00:10|758.17|755.37|757.17|754.37|758.17|755.37|757.17|754.37|0
1655258420000|2022-06-15 02:00:20|757.61|754.81|757.28|754.48|757.61|754.81|757.28|754.48|0
1655258430000|2022-06-15 02:00:30|757.61|754.81|758.05|755.25|758.05|755.25|757.61|754.81|0
1655258440000|2022-06-15 02:00:40|757.95|755.15|758.5|755.7|758.5|755.7|757.95|755.15|0
1655258450000|2022-06-15 02:00:50|758.61|755.81|758.72|755.92|758.72|755.92|758.61|755.81|0
1655258460000|2022-06-15 02:01:00|758.27|755.47|758.05|755.25|758.27|755.47|757.61|754.81|0
1655258470000|2022-06-15 02:01:10|757.73|754.93|757.95|755.15|757.95|755.15|757.73|754.93|0
1655258480000|2022-06-15 02:01:20|757.83|755.03|757.61|754.81|757.83|755.03|757.61|754.81|0
1655258490000|2022-06-15 02:01:30|757.73|754.93|758.05|755.25|758.05|755.25|757.73|754.93|0
1655258500000|2022-06-15 02:01:40|757.95|755.15|758.05|755.25|758.05|755.25|757.95|755.15|0
1655258510000|2022-06-15 02:01:50|757.61|754.81|758.05|755.25|758.05|755.25|757.61|754.81|0
1655258520000|2022-06-15 02:02:00|757.83|755.03|758.17|755.37|758.17|755.37|757.83|755.03|0
1655258530000|2022-06-15 02:02:10|758.05|755.25|756.87|754.07|758.05|755.25|756.87|754.07|0
1655258540000|2022-06-15 02:02:20|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655258550000|2022-06-15 02:02:30|755.98|753.18|756.87|754.07|756.87|754.07|755.98|753.18|0
1655258560000|2022-06-15 02:02:40|757.09|754.29|757.75|754.95|757.75|754.95|756.98|754.18|0
1655258570000|2022-06-15 02:02:50|757.98|755.18|757.75|754.95|757.98|755.18|757.75|754.95|0
1655258580000|2022-06-15 02:03:00|757.53|754.73|758.09|755.29|758.2|755.4|757.53|754.73|0
1655258590000|2022-06-15 02:03:10|757.98|755.18|757.98|755.18|757.98|755.18|757.75|754.95|0
1655258600000|2022-06-15 02:03:20|758.2|755.4|757.98|755.18|758.2|755.4|757.98|755.18|0
1655258610000|2022-06-15 02:03:30|757.87|755.07|757.98|755.18|757.98|755.18|757.87|755.07|0
1655258620000|2022-06-15 02:03:40|757.87|755.07|757.65|754.85|757.87|755.07|757.65|754.85|0
1655258630000|2022-06-15 02:03:50|761.08|758.28|757.65|754.85|761.08|758.28|757.53|754.73|0
1655258640000|2022-06-15 02:04:00|757.53|754.73|755.66|752.86|757.53|754.73|755.54|752.74|0
1655258650000|2022-06-15 02:04:10|755.98|753.18|755.98|753.18|755.98|753.18|755.88|753.08|0
1655258660000|2022-06-15 02:04:20|756.2|753.4|756.2|753.4|756.32|753.52|756.2|753.4|0
1655258670000|2022-06-15 02:04:30|761.64|758.84|761.74|758.94|761.74|758.94|761.64|758.84|0
1655258680000|2022-06-15 02:04:40|761.96|759.16|761.96|759.16|761.96|759.16|761.96|759.16|0
1655258690000|2022-06-15 02:04:50|756.65|753.85|756.32|753.52|756.65|753.85|756.2|753.4|0
1655258700000|2022-06-15 02:05:00|756.2|753.4|756.1|753.3|756.2|753.4|755.98|753.18|0
1655258710000|2022-06-15 02:05:10|756.52|753.72|756.88|754.08|756.88|754.08|756.4|753.6|0
1655258720000|2022-06-15 02:05:20|757.1|754.3|757.1|754.3|757.21|754.41|757.1|754.3|0
1655258730000|2022-06-15 02:05:30|757.21|754.41|757.32|754.52|757.43|754.63|757.21|754.41|0
1655258740000|2022-06-15 02:05:40|757.43|754.63|757.21|754.41|757.43|754.63|757.21|754.41|0
1655258760000|2022-06-15 02:06:00|757.1|754.3|757.21|754.41|757.21|754.41|757.1|754.3|0
1655258770000|2022-06-15 02:06:10|757.43|754.63|757.21|754.41|757.43|754.63|757.21|754.41|0
1655258780000|2022-06-15 02:06:20|757.87|755.07|757.77|754.97|757.87|755.07|757.65|754.85|0
1655258790000|2022-06-15 02:06:30|757.87|755.07|758.09|755.29|758.09|755.29|757.87|755.07|0
1655258800000|2022-06-15 02:06:40|758.31|755.51|758.31|755.51|758.54|755.74|758.31|755.51|0
1655258810000|2022-06-15 02:06:50|758.43|755.63|758.31|755.51|758.43|755.63|758.31|755.51|0
1655258820000|2022-06-15 02:07:00|758.21|755.41|758.53|755.73|758.53|755.73|758.21|755.41|0
1655258830000|2022-06-15 02:07:10|758.31|755.51|758.21|755.41|758.31|755.51|758.21|755.41|0
1655258840000|2022-06-15 02:07:20|758.09|755.29|758.09|755.29|758.09|755.29|758.09|755.29|0
1655258850000|2022-06-15 02:07:30|758.31|755.51|757.55|754.75|758.31|755.51|757.55|754.75|0
1655258860000|2022-06-15 02:07:40|757.65|754.85|757.65|754.85|757.65|754.85|757.43|754.63|0
1655258870000|2022-06-15 02:07:50|757.43|754.63|757.55|754.75|757.55|754.75|757.21|754.41|0
1655258880000|2022-06-15 02:08:00|757.65|754.85|757.21|754.41|757.65|754.85|757.21|754.41|0
1655258890000|2022-06-15 02:08:10|756.77|753.97|757.21|754.41|757.21|754.41|756.77|753.97|0
1655258900000|2022-06-15 02:08:20|757.43|754.63|757.43|754.63|757.65|754.85|757.32|754.52|0
1655258910000|2022-06-15 02:08:30|757.1|754.3|757.43|754.63|757.43|754.63|757.1|754.3|0
1655258920000|2022-06-15 02:08:40|757.65|754.85|757.77|754.97|757.77|754.97|757.65|754.85|0
1655258930000|2022-06-15 02:08:50|757.87|755.07|757.55|754.75|757.87|755.07|757.55|754.75|0
1655258940000|2022-06-15 02:09:00|757.65|754.85|756.66|753.86|757.65|754.85|756.55|753.75|0
1655258950000|2022-06-15 02:09:10|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1655258960000|2022-06-15 02:09:20|756.33|753.53|756.11|753.31|756.33|753.53|756.11|753.31|0
1655258970000|2022-06-15 02:09:30|756.33|753.53|756.55|753.75|756.55|753.75|756.11|753.31|0
1655258980000|2022-06-15 02:09:40|756.33|753.53|756.11|753.31|756.33|753.53|756.11|753.31|0
1655258990000|2022-06-15 02:09:50|756.33|753.53|756.22|753.42|756.55|753.75|756.22|753.42|0
1655259000000|2022-06-15 02:10:00|756.11|753.31|756.33|753.53|756.55|753.75|756.11|753.31|0
1655259010000|2022-06-15 02:10:10|756.22|753.42|756.22|753.42|756.22|753.42|756.22|753.42|0
1655259020000|2022-06-15 02:10:20|756.33|753.53|756.33|753.53|756.33|753.53|756.33|753.53|0
1655259040000|2022-06-15 02:10:40|756.11|753.31|756.33|753.53|756.33|753.53|756.11|753.31|0
1655259050000|2022-06-15 02:10:50|756.22|753.42|755.88|753.08|756.22|753.42|755.88|753.08|0
1655259060000|2022-06-15 02:11:00|756|753.2|756.11|753.31|756.11|753.31|756|753.2|0
1655259070000|2022-06-15 02:11:10|756.33|753.53|756.55|753.75|756.55|753.75|756.33|753.53|0
1655259080000|2022-06-15 02:11:20|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1655259100000|2022-06-15 02:11:40|756.99|754.19|756.99|754.19|756.99|754.19|756.99|754.19|0
1655259110000|2022-06-15 02:11:50|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1655259120000|2022-06-15 02:12:00|756.99|754.19|756.99|754.19|756.99|754.19|756.99|754.19|0
1655259130000|2022-06-15 02:12:10|756.88|754.08|756.77|753.97|756.88|754.08|756.77|753.97|0
1655259140000|2022-06-15 02:12:20|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1655259150000|2022-06-15 02:12:30|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1655259160000|2022-06-15 02:12:40|756.55|753.75|756.44|753.64|756.55|753.75|756.44|753.64|0
1655259170000|2022-06-15 02:12:50|756.55|753.75|756.77|753.97|756.77|753.97|756.55|753.75|0
1655259180000|2022-06-15 02:13:00|756.66|753.86|756.33|753.53|756.66|753.86|756.33|753.53|0
1655259200000|2022-06-15 02:13:20|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655259210000|2022-06-15 02:13:30|755.88|753.08|755.88|753.08|756.1|753.3|755.88|753.08|0
1655259220000|2022-06-15 02:13:40|756|753.2|756.33|753.53|756.33|753.53|756|753.2|0
1655259230000|2022-06-15 02:13:50|756.1|753.3|756.22|753.42|756.22|753.42|756.1|753.3|0
1655259240000|2022-06-15 02:14:00|756.33|753.53|756.33|753.53|756.33|753.53|756.33|753.53|0
1655259250000|2022-06-15 02:14:10|756.22|753.42|756.22|753.42|756.22|753.42|756.22|753.42|0
1655259260000|2022-06-15 02:14:20|756.33|753.53|756.1|753.3|756.33|753.53|756.1|753.3|0
1655259270000|2022-06-15 02:14:30|756|753.2|756.1|753.3|756.1|753.3|755.88|753.08|0
1655259280000|2022-06-15 02:14:40|755.88|753.08|755.88|753.08|756.1|753.3|755.88|753.08|0
1655259290000|2022-06-15 02:14:50|755.78|752.98|755.88|753.08|755.88|753.08|755.66|752.86|0
1655259300000|2022-06-15 02:15:00|756.1|753.3|755.66|752.86|756.1|753.3|755.66|752.86|0
1655259310000|2022-06-15 02:15:10|755.78|752.98|755.88|753.08|755.88|753.08|755.78|752.98|0
1655259320000|2022-06-15 02:15:20|755.66|752.86|755.78|752.98|755.78|752.98|755.66|752.86|0
1655259340000|2022-06-15 02:15:40|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655259350000|2022-06-15 02:15:50|756|753.2|755.88|753.08|756|753.2|755.88|753.08|0
1655259360000|2022-06-15 02:16:00|755.78|752.98|756.1|753.3|756.1|753.3|755.78|752.98|0
1655259370000|2022-06-15 02:16:10|756.22|753.42|755.88|753.08|756.22|753.42|755.88|753.08|0
1655259380000|2022-06-15 02:16:20|756.1|753.3|756.32|753.52|756.33|753.53|756.1|753.3|0
1655259410000|2022-06-15 02:16:50|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1655259420000|2022-06-15 02:17:00|755.88|753.08|756.32|753.52|756.32|753.52|755.88|753.08|0
1655259430000|2022-06-15 02:17:10|756.22|753.42|756.22|753.42|756.22|753.42|756.22|753.42|0
1655259440000|2022-06-15 02:17:20|756.1|753.3|756.99|754.19|756.99|754.19|756.1|753.3|0
1655259480000|2022-06-15 02:18:00|757.43|754.63|757.21|754.41|757.54|754.74|757.21|754.41|0
1655259490000|2022-06-15 02:18:10|756.99|754.19|756.55|753.75|756.99|754.19|756.55|753.75|0
1655259500000|2022-06-15 02:18:20|756.66|753.86|756.1|753.3|756.66|753.86|756.1|753.3|0
1655259510000|2022-06-15 02:18:30|755.88|753.08|755.66|752.86|755.88|753.08|755.66|752.86|0
1655259520000|2022-06-15 02:18:40|755.78|752.98|755.78|752.98|755.78|752.98|755.78|752.98|0
1655259530000|2022-06-15 02:18:50|755.88|753.08|755.88|753.08|755.88|753.08|755.66|752.86|0
1655259540000|2022-06-15 02:19:00|755.78|752.98|755.66|752.86|755.88|753.08|755.66|752.86|0
1655259560000|2022-06-15 02:19:20|755.44|752.64|755.66|752.86|755.66|752.86|755.44|752.64|0
1655259570000|2022-06-15 02:19:30|755.88|753.08|756.32|753.52|756.32|753.52|755.88|753.08|0
1655259580000|2022-06-15 02:19:40|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655259590000|2022-06-15 02:19:50|756.22|753.42|755.88|753.08|756.22|753.42|755.88|753.08|0
1655259600000|2022-06-15 02:20:00|755.44|752.64|755.78|752.98|755.78|752.98|755.44|752.64|0
1655259610000|2022-06-15 02:20:10|755.88|753.08|756|753.2|756|753.2|755.88|753.08|0
1655259620000|2022-06-15 02:20:20|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655259630000|2022-06-15 02:20:30|755.88|753.08|756.54|753.74|756.54|753.74|755.88|753.08|0
1655259640000|2022-06-15 02:20:40|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1655259650000|2022-06-15 02:20:50|756.54|753.74|756.54|753.74|756.66|753.86|756.54|753.74|0
1655259660000|2022-06-15 02:21:00|756.32|753.52|755.88|753.08|756.32|753.52|755.88|753.08|0
1655259670000|2022-06-15 02:21:10|756|753.2|755.88|753.08|756|753.2|755.88|753.08|0
1655259680000|2022-06-15 02:21:20|755.66|752.86|755.56|752.76|755.66|752.86|755.44|752.64|0
1655259690000|2022-06-15 02:21:30|755.66|752.86|755.44|752.64|755.66|752.86|755.44|752.64|0
1655259700000|2022-06-15 02:21:40|755.66|752.86|755.66|752.86|755.66|752.86|755.66|752.86|0
1655259710000|2022-06-15 02:21:50|755.44|752.64|755.78|752.98|755.88|753.08|755.44|752.64|0
1655259720000|2022-06-15 02:22:00|756|753.2|756.32|753.52|756.32|753.52|756|753.2|0
1655259730000|2022-06-15 02:22:10|756.22|753.42|756.22|753.42|756.32|753.52|756.22|753.42|0
1655259740000|2022-06-15 02:22:20|756|753.2|755.88|753.08|756.1|753.3|755.88|753.08|0
1655259750000|2022-06-15 02:22:30|755.56|752.76|755.66|752.86|755.66|752.86|755.44|752.64|0
1655259760000|2022-06-15 02:22:40|755.44|752.64|755.66|752.86|755.66|752.86|755.44|752.64|0
1655259770000|2022-06-15 02:22:50|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655259780000|2022-06-15 02:23:00|755.66|752.86|755.44|752.64|755.66|752.86|755.44|752.64|0
1655259790000|2022-06-15 02:23:10|755.34|752.54|755.22|752.42|755.34|752.54|755.22|752.42|0
1655259800000|2022-06-15 02:23:20|755.34|752.54|754.78|751.98|755.34|752.54|754.78|751.98|0
1655259810000|2022-06-15 02:23:30|755|752.2|755|752.2|755|752.2|754.89|752.09|0
1655259820000|2022-06-15 02:23:40|754.78|751.98|754.78|751.98|755|752.2|754.78|751.98|0
1655259830000|2022-06-15 02:23:50|754.67|751.87|754.78|751.98|754.78|751.98|754.56|751.76|0
1655259840000|2022-06-15 02:24:00|754.67|751.87|754.78|751.98|754.78|751.98|754.67|751.87|0
1655259850000|2022-06-15 02:24:10|754.67|751.87|754.78|751.98|754.78|751.98|754.67|751.87|0
1655259860000|2022-06-15 02:24:20|755|752.2|755.22|752.42|755.22|752.42|754.78|751.98|0
1655259880000|2022-06-15 02:24:40|755.44|752.64|755.56|752.76|755.56|752.76|755.44|752.64|0
1655259890000|2022-06-15 02:24:50|755.44|752.64|755.44|752.64|755.44|752.64|755.33|752.53|0
1655259900000|2022-06-15 02:25:00|755.33|752.53|755.56|752.76|755.56|752.76|755.33|752.53|0
1655259910000|2022-06-15 02:25:10|755.44|752.64|755.56|752.76|755.66|752.86|755.44|752.64|0
1655259920000|2022-06-15 02:25:20|755.78|752.98|755.88|753.08|755.88|753.08|755.78|752.98|0
1655259930000|2022-06-15 02:25:30|755.78|752.98|755.66|752.86|755.78|752.98|755.66|752.86|0
1655259940000|2022-06-15 02:25:40|755.88|753.08|755.78|752.98|755.88|753.08|755.66|752.86|0
1655259950000|2022-06-15 02:25:50|755.88|753.08|755.78|752.98|755.88|753.08|755.78|752.98|0
1655259960000|2022-06-15 02:26:00|755.56|752.76|755.33|752.53|755.56|752.76|755.33|752.53|0
1655259970000|2022-06-15 02:26:10|755.44|752.64|755.11|752.31|755.44|752.64|755.11|752.31|0
1655259980000|2022-06-15 02:26:20|754.89|752.09|755.33|752.53|755.33|752.53|754.89|752.09|0
1655259990000|2022-06-15 02:26:30|755.56|752.76|755.66|752.86|755.66|752.86|755.56|752.76|0
1655260000000|2022-06-15 02:26:40|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655260010000|2022-06-15 02:26:50|755.56|752.76|755.66|752.86|755.66|752.86|755.56|752.76|0
1655260020000|2022-06-15 02:27:00|755.44|752.64|755.66|752.86|755.66|752.86|755.33|752.53|0
1655260040000|2022-06-15 02:27:20|755.78|752.98|755.44|752.64|755.88|753.08|755.44|752.64|0
1655260050000|2022-06-15 02:27:30|755.66|752.86|756.1|753.3|756.1|753.3|755.66|752.86|0
1655260060000|2022-06-15 02:27:40|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655260080000|2022-06-15 02:28:00|756.32|753.52|756.54|753.74|756.54|753.74|756.22|753.42|0
1655260090000|2022-06-15 02:28:10|756.32|753.52|756.54|753.74|756.54|753.74|756.32|753.52|0
1655260100000|2022-06-15 02:28:20|756.76|753.96|756.76|753.96|756.76|753.96|756.76|753.96|0
1655260110000|2022-06-15 02:28:30|756.54|753.74|756.54|753.74|756.54|753.74|756.32|753.52|0
1655260120000|2022-06-15 02:28:40|756.66|753.86|756.54|753.74|756.66|753.86|756.54|753.74|0
1655260130000|2022-06-15 02:28:50|756.76|753.96|756.76|753.96|756.76|753.96|756.76|753.96|0
1655260140000|2022-06-15 02:29:00|756.54|753.74|756.76|753.96|756.76|753.96|756.54|753.74|0
1655260150000|2022-06-15 02:29:10|756.66|753.86|756.98|754.18|756.98|754.18|756.54|753.74|0
1655260160000|2022-06-15 02:29:20|756.88|754.08|756.98|754.18|756.98|754.18|756.88|754.08|0
1655260170000|2022-06-15 02:29:30|757.21|754.41|757.21|754.41|757.43|754.63|757.21|754.41|0
1655260180000|2022-06-15 02:29:40|757.43|754.63|757.32|754.52|757.43|754.63|757.32|754.52|0
1655260190000|2022-06-15 02:29:50|757.54|754.74|757.54|754.74|757.54|754.74|757.43|754.63|0
1655260200000|2022-06-15 02:30:00|757.43|754.63|757.43|754.63|757.65|754.85|757.43|754.63|0
1655260210000|2022-06-15 02:30:10|757.32|754.52|757.21|754.41|757.32|754.52|757.21|754.41|0
1655260220000|2022-06-15 02:30:20|757.32|754.52|757.21|754.41|757.32|754.52|757.21|754.41|0
1655260230000|2022-06-15 02:30:30|756.98|754.18|756.98|754.18|757.1|754.3|756.98|754.18|0
1655260240000|2022-06-15 02:30:40|756.76|753.96|756.76|753.96|756.76|753.96|756.76|753.96|0
1655260250000|2022-06-15 02:30:50|756.54|753.74|756.66|753.86|756.66|753.86|756.54|753.74|0
1655260260000|2022-06-15 02:31:00|756.54|753.74|755.88|753.08|756.54|753.74|755.88|753.08|0
1655260270000|2022-06-15 02:31:10|756.1|753.3|756.22|753.42|756.22|753.42|756|753.2|0
1655260280000|2022-06-15 02:31:20|756.44|753.64|756.98|754.18|756.98|754.18|756.44|753.64|0
1655260290000|2022-06-15 02:31:30|757.65|754.85|757.65|754.85|757.65|754.85|757.43|754.63|0
1655260300000|2022-06-15 02:31:40|757.87|755.07|757.87|755.07|757.87|755.07|757.87|755.07|0
1655260320000|2022-06-15 02:32:00|757.65|754.85|757.87|755.07|757.87|755.07|757.43|754.63|0
1655260330000|2022-06-15 02:32:10|757.76|754.96|757.65|754.85|757.76|754.96|757.65|754.85|0
1655260340000|2022-06-15 02:32:20|757.54|754.74|757.54|754.74|757.54|754.74|757.43|754.63|0
1655260350000|2022-06-15 02:32:30|757.43|754.63|757.65|754.85|757.65|754.85|757.43|754.63|0
1655260360000|2022-06-15 02:32:40|757.43|754.63|757.1|754.3|757.43|754.63|757.1|754.3|0
1655260370000|2022-06-15 02:32:50|757.2|754.4|757.2|754.4|757.2|754.4|757.1|754.3|0
1655260380000|2022-06-15 02:33:00|757.32|754.52|757.32|754.52|757.32|754.52|757.32|754.52|0
1655260390000|2022-06-15 02:33:10|757.2|754.4|757.43|754.63|757.43|754.63|757.2|754.4|0
1655260400000|2022-06-15 02:33:20|757.54|754.74|757.1|754.3|757.54|754.74|757.1|754.3|0
1655260410000|2022-06-15 02:33:30|757.32|754.52|757.54|754.74|757.65|754.85|757.32|754.52|0
1655260420000|2022-06-15 02:33:40|757.65|754.85|757.32|754.52|757.65|754.85|757.32|754.52|0
1655260430000|2022-06-15 02:33:50|757.2|754.4|757.2|754.4|757.32|754.52|757.1|754.3|0
1655260440000|2022-06-15 02:34:00|756.98|754.18|757.2|754.4|757.2|754.4|756.98|754.18|0
1655260450000|2022-06-15 02:34:10|757.43|754.63|756.98|754.18|757.43|754.63|756.98|754.18|0
1655260460000|2022-06-15 02:34:20|757.1|754.3|756.76|753.96|757.2|754.4|756.76|753.96|0
1655260470000|2022-06-15 02:34:30|756.88|754.08|756.76|753.96|756.88|754.08|756.76|753.96|0
1655260480000|2022-06-15 02:34:40|756.88|754.08|756.76|753.96|756.88|754.08|756.76|753.96|0
1655260490000|2022-06-15 02:34:50|756.66|753.86|756.32|753.52|756.66|753.86|756.32|753.52|0
1655260500000|2022-06-15 02:35:00|756.1|753.3|756.1|753.3|756.32|753.52|756.1|753.3|0
1655260510000|2022-06-15 02:35:10|756.22|753.42|756.1|753.3|756.22|753.42|756.1|753.3|0
1655260520000|2022-06-15 02:35:20|756.22|753.42|756.1|753.3|756.32|753.52|756.1|753.3|0
1655260540000|2022-06-15 02:35:40|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655260550000|2022-06-15 02:35:50|755.44|752.64|755.33|752.53|755.44|752.64|755.33|752.53|0
1655260560000|2022-06-15 02:36:00|755.44|752.64|755.44|752.64|755.44|752.64|755.44|752.64|0
1655260570000|2022-06-15 02:36:10|755.66|752.86|755.88|753.08|755.88|753.08|755.66|752.86|0
1655260580000|2022-06-15 02:36:20|755.99|753.19|755.88|753.08|755.99|753.19|755.88|753.08|0
1655260590000|2022-06-15 02:36:30|755.99|753.19|756.1|753.3|756.1|753.3|755.99|753.19|0
1655260600000|2022-06-15 02:36:40|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655260610000|2022-06-15 02:36:50|755.66|752.86|755.44|752.64|755.66|752.86|755.44|752.64|0
1655260620000|2022-06-15 02:37:00|755.33|752.53|755|752.2|755.44|752.64|755|752.2|0
1655260630000|2022-06-15 02:37:10|755.11|752.31|755.33|752.53|755.33|752.53|755|752.2|0
1655260640000|2022-06-15 02:37:20|755.44|752.64|755.22|752.42|755.44|752.64|755.22|752.42|0
1655260650000|2022-06-15 02:37:30|755.33|752.53|755.33|752.53|755.44|752.64|755.33|752.53|0
1655260660000|2022-06-15 02:37:40|755.22|752.42|755|752.2|755.22|752.42|755|752.2|0
1655260670000|2022-06-15 02:37:50|755.22|752.42|755.22|752.42|755.22|752.42|755.22|752.42|0
1655260680000|2022-06-15 02:38:00|755.11|752.31|755.22|752.42|755.22|752.42|755.11|752.31|0
1655260690000|2022-06-15 02:38:10|755|752.2|755|752.2|755|752.2|755|752.2|0
1655260700000|2022-06-15 02:38:20|754.78|751.98|754.67|751.87|754.78|751.98|754.67|751.87|0
1655260710000|2022-06-15 02:38:30|754.78|751.98|754.78|751.98|754.78|751.98|754.78|751.98|0
1655260720000|2022-06-15 02:38:40|755|752.2|754.78|751.98|755|752.2|754.78|751.98|0
1655260730000|2022-06-15 02:38:50|754.67|751.87|754.67|751.87|754.78|751.98|754.56|751.76|0
1655260740000|2022-06-15 02:39:00|754.56|751.76|754.56|751.76|754.67|751.87|754.56|751.76|0
1655260750000|2022-06-15 02:39:10|754.78|751.98|754.78|751.98|754.78|751.98|754.78|751.98|0
1655260760000|2022-06-15 02:39:20|754.34|751.54|754.11|751.31|754.34|751.54|754.11|751.31|0
1655260770000|2022-06-15 02:39:30|754.34|751.54|754.34|751.54|754.34|751.54|754.34|751.54|0
1655260780000|2022-06-15 02:39:40|754.56|751.76|754.56|751.76|754.78|751.98|754.56|751.76|0
1655260790000|2022-06-15 02:39:50|754.67|751.87|754.45|751.65|754.67|751.87|754.34|751.54|0
1655260800000|2022-06-15 02:40:00|754.23|751.43|754.01|751.21|754.23|751.43|753.89|751.09|0
1655260810000|2022-06-15 02:40:10|754.11|751.31|754.33|751.53|754.33|751.53|754.11|751.31|0
1655260820000|2022-06-15 02:40:20|754.23|751.43|754.33|751.53|754.33|751.53|754.11|751.31|0
1655260830000|2022-06-15 02:40:30|754.11|751.31|754.01|751.21|754.11|751.31|754.01|751.21|0
1655260840000|2022-06-15 02:40:40|754.33|751.53|754.67|751.87|754.67|751.87|754.33|751.53|0
1655260850000|2022-06-15 02:40:50|754.56|751.76|754.67|751.87|754.67|751.87|754.56|751.76|0
1655260860000|2022-06-15 02:41:00|754.45|751.65|754.56|751.76|754.56|751.76|754.33|751.53|0
1655260870000|2022-06-15 02:41:10|754.33|751.53|754.33|751.53|754.33|751.53|754.33|751.53|0
1655260880000|2022-06-15 02:41:20|754.11|751.31|754.11|751.31|754.11|751.31|754.11|751.31|0
1655260890000|2022-06-15 02:41:30|754.01|751.21|753.89|751.09|754.01|751.21|753.89|751.09|0
1655260900000|2022-06-15 02:41:40|753.79|750.99|753.67|750.87|753.79|750.99|753.67|750.87|0
1655260910000|2022-06-15 02:41:50|753.89|751.09|753.79|750.99|754.11|751.31|753.79|750.99|0
1655260920000|2022-06-15 02:42:00|753.89|751.09|753.67|750.87|753.89|751.09|753.67|750.87|0
1655260940000|2022-06-15 02:42:20|753.45|750.65|753.67|750.87|753.67|750.87|753.45|750.65|0
1655260950000|2022-06-15 02:42:30|753.45|750.65|753.45|750.65|753.45|750.65|753.45|750.65|0
1655260960000|2022-06-15 02:42:40|753.23|750.43|753.35|750.55|753.45|750.65|753.23|750.43|0
1655260970000|2022-06-15 02:42:50|753.45|750.65|753.67|750.87|753.67|750.87|753.45|750.65|0
1655260980000|2022-06-15 02:43:00|753.57|750.77|753.67|750.87|753.67|750.87|753.57|750.77|0
1655260990000|2022-06-15 02:43:10|753.89|751.09|753.79|750.99|753.89|751.09|753.79|750.99|0
1655261000000|2022-06-15 02:43:20|754.01|751.21|754.01|751.21|754.33|751.53|754.01|751.21|0
1655261010000|2022-06-15 02:43:30|753.89|751.09|753.89|751.09|754.11|751.31|753.89|751.09|0
1655261020000|2022-06-15 02:43:40|753.67|750.87|753.67|750.87|753.67|750.87|753.67|750.87|0
1655261030000|2022-06-15 02:43:50|753.45|750.65|753.45|750.65|753.45|750.65|753.45|750.65|0
1655261040000|2022-06-15 02:44:00|753.67|750.87|753.57|750.77|753.67|750.87|753.45|750.65|0
1655261050000|2022-06-15 02:44:10|753.67|750.87|753.67|750.87|753.67|750.87|753.67|750.87|0
1655261060000|2022-06-15 02:44:20|753.79|750.99|753.45|750.65|753.79|750.99|753.45|750.65|0
1655261070000|2022-06-15 02:44:30|753.67|750.87|753.45|750.65|753.79|750.99|753.45|750.65|0
1655261080000|2022-06-15 02:44:40|753.57|750.77|753.57|750.77|753.57|750.77|753.57|750.77|0
1655261090000|2022-06-15 02:44:50|753.45|750.65|753.45|750.65|753.45|750.65|753.45|750.65|0
1655261100000|2022-06-15 02:45:00|753.23|750.43|753.45|750.65|753.45|750.65|753.23|750.43|0
1655261110000|2022-06-15 02:45:10|753.23|750.43|753.01|750.21|753.23|750.43|753.01|750.21|0
1655261120000|2022-06-15 02:45:20|752.79|749.99|752.69|749.89|752.79|749.99|752.69|749.89|0
1655261130000|2022-06-15 02:45:30|753.13|750.33|753.23|750.43|753.23|750.43|753.01|750.21|0
1655261140000|2022-06-15 02:45:40|753.45|750.65|753.45|750.65|753.45|750.65|753.35|750.55|0
1655261150000|2022-06-15 02:45:50|753.67|750.87|753.45|750.65|753.67|750.87|753.45|750.65|0
1655261170000|2022-06-15 02:46:10|753.67|750.87|753.67|750.87|753.67|750.87|753.67|750.87|0
1655261180000|2022-06-15 02:46:20|753.89|751.09|753.89|751.09|753.89|751.09|753.89|751.09|0
1655261190000|2022-06-15 02:46:30|754.01|751.21|754.01|751.21|754.01|751.21|753.89|751.09|0
1655261200000|2022-06-15 02:46:40|753.89|751.09|753.67|750.87|753.89|751.09|753.67|750.87|0
1655261210000|2022-06-15 02:46:50|753.89|751.09|753.89|751.09|753.89|751.09|753.67|750.87|0
1655261220000|2022-06-15 02:47:00|754.11|751.31|754.11|751.31|754.11|751.31|754.11|751.31|0
1655261230000|2022-06-15 02:47:10|754.33|751.53|754.33|751.53|754.33|751.53|754.33|751.53|0
1655261240000|2022-06-15 02:47:20|754.55|751.75|754.77|751.97|754.77|751.97|754.55|751.75|0
1655261260000|2022-06-15 02:47:40|755|752.2|755|752.2|755|752.2|755|752.2|0
1655261270000|2022-06-15 02:47:50|755.22|752.42|755.55|752.75|755.66|752.86|755.22|752.42|0
1655261280000|2022-06-15 02:48:00|755.66|752.86|755.44|752.64|755.66|752.86|755.44|752.64|0
1655261290000|2022-06-15 02:48:10|755.66|752.86|755.44|752.64|755.66|752.86|755.44|752.64|0
1655261300000|2022-06-15 02:48:20|755.22|752.42|755.22|752.42|755.22|752.42|755.22|752.42|0
1655261310000|2022-06-15 02:48:30|755.11|752.31|755.44|752.64|755.44|752.64|755.11|752.31|0
1655261320000|2022-06-15 02:48:40|755.22|752.42|755.66|752.86|755.66|752.86|755.22|752.42|0
1655261330000|2022-06-15 02:48:50|755.55|752.75|755.66|752.86|755.66|752.86|755.44|752.64|0
1655261340000|2022-06-15 02:49:00|755.44|752.64|755.22|752.42|755.44|752.64|755.22|752.42|0
1655261350000|2022-06-15 02:49:10|755.11|752.31|754.99|752.19|755.11|752.31|754.99|752.19|0
1655261360000|2022-06-15 02:49:20|755.22|752.42|755.66|752.86|755.66|752.86|755.22|752.42|0
1655261390000|2022-06-15 02:49:50|755.88|753.08|755.66|752.86|755.88|753.08|755.66|752.86|0
1655261400000|2022-06-15 02:50:00|755.77|752.97|755.88|753.08|755.88|753.08|755.77|752.97|0
1655261410000|2022-06-15 02:50:10|755.77|752.97|755.77|752.97|755.88|753.08|755.77|752.97|0
1655261420000|2022-06-15 02:50:20|755.88|753.08|755.88|753.08|755.88|753.08|755.77|752.97|0
1655261430000|2022-06-15 02:50:30|755.77|752.97|756.1|753.3|756.1|753.3|755.77|752.97|0
1655261440000|2022-06-15 02:50:40|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655261450000|2022-06-15 02:50:50|755.88|753.08|755.99|753.19|755.99|753.19|755.77|752.97|0
1655261460000|2022-06-15 02:51:00|756.1|753.3|756.1|753.3|756.1|753.3|755.99|753.19|0
1655261470000|2022-06-15 02:51:10|755.99|753.19|756.1|753.3|756.1|753.3|755.88|753.08|0
1655261480000|2022-06-15 02:51:20|756.32|753.52|756.54|753.74|756.54|753.74|756.32|753.52|0
1655261490000|2022-06-15 02:51:30|756.43|753.63|756.32|753.52|756.43|753.63|756.21|753.41|0
1655261500000|2022-06-15 02:51:40|756.21|753.41|756.1|753.3|756.32|753.52|756.1|753.3|0
1655261510000|2022-06-15 02:51:50|756.32|753.52|756.1|753.3|756.32|753.52|756.1|753.3|0
1655261520000|2022-06-15 02:52:00|755.99|753.19|755.99|753.19|755.99|753.19|755.99|753.19|0
1655261530000|2022-06-15 02:52:10|755.88|753.08|755.66|752.86|755.88|753.08|755.66|752.86|0
1655261540000|2022-06-15 02:52:20|755.55|752.75|755.55|752.75|755.66|752.86|755.55|752.75|0
1655261550000|2022-06-15 02:52:30|755.21|752.41|755.66|752.86|755.66|752.86|755.21|752.41|0
1655261560000|2022-06-15 02:52:40|755.44|752.64|755.33|752.53|755.55|752.75|755.33|752.53|0
1655261570000|2022-06-15 02:52:50|755.44|752.64|755.66|752.86|755.66|752.86|755.44|752.64|0
1655261580000|2022-06-15 02:53:00|755.88|753.08|755.66|752.86|755.88|753.08|755.66|752.86|0
1655261590000|2022-06-15 02:53:10|755.44|752.64|755.66|752.86|755.66|752.86|755.44|752.64|0
1655261600000|2022-06-15 02:53:20|755.99|753.19|755.99|753.19|756.1|753.3|755.99|753.19|0
1655261610000|2022-06-15 02:53:30|756.1|753.3|755.77|752.97|756.1|753.3|755.77|752.97|0
1655261620000|2022-06-15 02:53:40|755.66|752.86|755.88|753.08|755.88|753.08|755.66|752.86|0
1655261630000|2022-06-15 02:53:50|755.99|753.19|755.99|753.19|755.99|753.19|755.99|753.19|0
1655261640000|2022-06-15 02:54:00|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655261660000|2022-06-15 02:54:20|756.1|753.3|755.88|753.08|756.1|753.3|755.88|753.08|0
1655261680000|2022-06-15 02:54:40|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1655261700000|2022-06-15 02:55:00|755.99|753.19|756.1|753.3|756.1|753.3|755.99|753.19|0
1655261710000|2022-06-15 02:55:10|756.21|753.41|756.1|753.3|756.21|753.41|756.1|753.3|0
1655261720000|2022-06-15 02:55:20|756.21|753.41|755.99|753.19|756.21|753.41|755.88|753.08|0
1655261730000|2022-06-15 02:55:30|755.88|753.08|756.1|753.3|756.1|753.3|755.88|753.08|0
1655261740000|2022-06-15 02:55:40|756.21|753.41|756.32|753.52|756.32|753.52|756.21|753.41|0
1655261750000|2022-06-15 02:55:50|756.21|753.41|756.32|753.52|756.32|753.52|756.21|753.41|0
1655261760000|2022-06-15 02:56:00|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1655261770000|2022-06-15 02:56:10|755.88|753.08|755.66|752.86|755.99|753.19|755.66|752.86|0
1655261780000|2022-06-15 02:56:20|755.43|752.63|755.21|752.41|755.43|752.63|755.21|752.41|0
1655261790000|2022-06-15 02:56:30|754.99|752.19|754.67|751.87|754.99|752.19|754.67|751.87|0
1655261800000|2022-06-15 02:56:40|754.77|751.97|754.99|752.19|755.21|752.41|754.77|751.97|0
1655261810000|2022-06-15 02:56:50|755.21|752.41|755.21|752.41|755.21|752.41|755.21|752.41|0
1655261820000|2022-06-15 02:57:00|754.99|752.19|754.89|752.09|755.11|752.31|754.89|752.09|0
1655261830000|2022-06-15 02:57:10|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1655261840000|2022-06-15 02:57:20|754.89|752.09|754.99|752.19|754.99|752.19|754.89|752.09|0
1655261850000|2022-06-15 02:57:30|755.11|752.31|755.11|752.31|755.21|752.41|755.11|752.31|0
1655261860000|2022-06-15 02:57:40|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1655261870000|2022-06-15 02:57:50|754.67|751.87|754.67|751.87|754.67|751.87|754.55|751.75|0
1655261880000|2022-06-15 02:58:00|754.55|751.75|754.55|751.75|754.55|751.75|754.55|751.75|0
1655261890000|2022-06-15 02:58:10|754.67|751.87|754.67|751.87|754.67|751.87|754.55|751.75|0
1655261900000|2022-06-15 02:58:20|754.77|751.97|754.77|751.97|754.77|751.97|754.33|751.53|0
1655261910000|2022-06-15 02:58:30|754.99|752.19|754.77|751.97|754.99|752.19|754.77|751.97|0
1655261940000|2022-06-15 02:59:00|755.11|752.31|755.43|752.63|755.43|752.63|754.99|752.19|0
1655261950000|2022-06-15 02:59:10|755.65|752.85|755.65|752.85|755.65|752.85|755.65|752.85|0
1655261960000|2022-06-15 02:59:20|755.77|752.97|756.1|753.3|756.1|753.3|755.77|752.97|0
1655261970000|2022-06-15 02:59:30|756.21|753.41|756.32|753.52|756.32|753.52|756.21|753.41|0
1655261980000|2022-06-15 02:59:40|756.43|753.63|756.43|753.63|756.43|753.63|756.43|753.63|0
1655261990000|2022-06-15 02:59:50|756.32|753.52|756.32|753.52|756.32|753.52|756.21|753.41|0
1655262000000|2022-06-15 03:00:00|756.1|753.3|755.88|753.08|756.1|753.3|755.88|753.08|0
1655262010000|2022-06-15 03:00:10|755.65|752.85|755.21|752.41|755.65|752.85|755.21|752.41|0
1655262020000|2022-06-15 03:00:20|755.43|752.63|755.21|752.41|755.43|752.63|755.21|752.41|0
1655262030000|2022-06-15 03:00:30|755.33|752.53|755.77|752.97|755.77|752.97|755.21|752.41|0
1655262040000|2022-06-15 03:00:40|755.88|753.08|755.87|753.07|755.88|753.08|755.77|752.97|0
1655262050000|2022-06-15 03:00:50|756.1|753.3|756.21|753.41|756.21|753.41|756.1|753.3|0
1655262060000|2022-06-15 03:01:00|756.32|753.52|756.1|753.3|756.32|753.52|756.1|753.3|0
1655262070000|2022-06-15 03:01:10|755.87|753.07|755.65|752.85|755.87|753.07|755.65|752.85|0
1655262080000|2022-06-15 03:01:20|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1655262090000|2022-06-15 03:01:30|755.87|753.07|755.65|752.85|755.87|753.07|755.55|752.75|0
1655262100000|2022-06-15 03:01:40|755.55|752.75|755.55|752.75|755.55|752.75|755.43|752.63|0
1655262110000|2022-06-15 03:01:50|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655262120000|2022-06-15 03:02:00|755.21|752.41|755.33|752.53|755.33|752.53|755.21|752.41|0
1655262130000|2022-06-15 03:02:10|755.55|752.75|754.89|752.09|755.55|752.75|754.89|752.09|0
1655262140000|2022-06-15 03:02:20|754.77|751.97|754.67|751.87|754.77|751.97|754.67|751.87|0
1655262150000|2022-06-15 03:02:30|754.77|751.97|754.67|751.87|754.77|751.97|754.67|751.87|0
1655262160000|2022-06-15 03:02:40|754.77|751.97|755.33|752.53|755.33|752.53|754.77|751.97|0
1655262170000|2022-06-15 03:02:50|755.43|752.63|755.65|752.85|755.65|752.85|755.43|752.63|0
1655262190000|2022-06-15 03:03:10|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655262200000|2022-06-15 03:03:20|755.21|752.41|755.33|752.53|755.33|752.53|755.21|752.41|0
1655262210000|2022-06-15 03:03:30|755.21|752.41|755.33|752.53|755.33|752.53|755.21|752.41|0
1655262220000|2022-06-15 03:03:40|755.65|752.85|755.55|752.75|755.65|752.85|755.55|752.75|0
1655262230000|2022-06-15 03:03:50|755.65|752.85|755.43|752.63|755.65|752.85|755.43|752.63|0
1655262240000|2022-06-15 03:04:00|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1655262260000|2022-06-15 03:04:20|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655262280000|2022-06-15 03:04:40|755.87|753.07|755.87|753.07|755.87|753.07|755.65|752.85|0
1655262290000|2022-06-15 03:04:50|755.65|752.85|755.87|753.07|755.87|753.07|755.65|752.85|0
1655262300000|2022-06-15 03:05:00|755.65|752.85|755.87|753.07|755.87|753.07|755.65|752.85|0
1655262310000|2022-06-15 03:05:10|756.09|753.29|755.99|753.19|756.09|753.29|755.87|753.07|0
1655262320000|2022-06-15 03:05:20|755.87|753.07|755.77|752.97|755.87|753.07|755.65|752.85|0
1655262330000|2022-06-15 03:05:30|755.87|753.07|755.33|752.53|755.87|753.07|755.33|752.53|0
1655262340000|2022-06-15 03:05:40|755.21|752.41|754.99|752.19|755.21|752.41|754.99|752.19|0
1655262350000|2022-06-15 03:05:50|754.89|752.09|754.77|751.97|754.89|752.09|754.77|751.97|0
1655262360000|2022-06-15 03:06:00|754.89|752.09|754.99|752.19|755.11|752.31|754.89|752.09|0
1655262370000|2022-06-15 03:06:10|755.21|752.41|754.99|752.19|755.21|752.41|754.99|752.19|0
1655262380000|2022-06-15 03:06:20|754.89|752.09|754.55|751.75|754.89|752.09|754.55|751.75|0
1655262390000|2022-06-15 03:06:30|754.77|751.97|754.77|751.97|754.77|751.97|754.66|751.86|0
1655262400000|2022-06-15 03:06:40|754.66|751.86|754.55|751.75|754.66|751.86|754.55|751.75|0
1655262410000|2022-06-15 03:06:50|754.77|751.97|754.55|751.75|754.77|751.97|754.55|751.75|0
1655262420000|2022-06-15 03:07:00|754.33|751.53|754.55|751.75|754.55|751.75|754.33|751.53|0
1655262430000|2022-06-15 03:07:10|754.44|751.64|754.44|751.64|754.44|751.64|754.44|751.64|0
1655262440000|2022-06-15 03:07:20|754.55|751.75|754.55|751.75|754.55|751.75|754.55|751.75|0
1655262450000|2022-06-15 03:07:30|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1655262460000|2022-06-15 03:07:40|754.55|751.75|754.77|751.97|754.77|751.97|754.55|751.75|0
1655262470000|2022-06-15 03:07:50|754.55|751.75|754.77|751.97|754.77|751.97|754.55|751.75|0
1655262480000|2022-06-15 03:08:00|754.66|751.86|754.77|751.97|754.77|751.97|754.66|751.86|0
1655262490000|2022-06-15 03:08:10|754.99|752.19|754.99|752.19|754.99|752.19|754.99|752.19|0
1655262500000|2022-06-15 03:08:20|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1655262510000|2022-06-15 03:08:30|754.55|751.75|754.55|751.75|754.66|751.86|754.55|751.75|0
1655262520000|2022-06-15 03:08:40|754.66|751.86|754.77|751.97|754.77|751.97|754.55|751.75|0
1655262550000|2022-06-15 03:09:10|754.55|751.75|754.55|751.75|754.66|751.86|754.55|751.75|0
1655262560000|2022-06-15 03:09:20|754.77|751.97|754.55|751.75|754.77|751.97|754.55|751.75|0
1655262570000|2022-06-15 03:09:30|754.77|751.97|754.99|752.19|754.99|752.19|754.77|751.97|0
1655262580000|2022-06-15 03:09:40|755.21|752.41|755.21|752.41|755.21|752.41|755.21|752.41|0
1655262590000|2022-06-15 03:09:50|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655262600000|2022-06-15 03:10:00|755.33|752.53|755.33|752.53|755.55|752.75|755.33|752.53|0
1655262610000|2022-06-15 03:10:10|755.43|752.63|755.21|752.41|755.43|752.63|755.21|752.41|0
1655262630000|2022-06-15 03:10:30|754.77|751.97|754.33|751.53|754.77|751.97|754.33|751.53|0
1655262640000|2022-06-15 03:10:40|754.44|751.64|754.66|751.86|754.66|751.86|754.44|751.64|0
1655262650000|2022-06-15 03:10:50|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1655262660000|2022-06-15 03:11:00|754.55|751.75|754.55|751.75|754.55|751.75|754.55|751.75|0
1655262670000|2022-06-15 03:11:10|754.77|751.97|754.99|752.19|754.99|752.19|754.77|751.97|0
1655262690000|2022-06-15 03:11:30|755.11|752.31|755.21|752.41|755.21|752.41|754.99|752.19|0
1655262700000|2022-06-15 03:11:40|754.99|752.19|754.77|751.97|755.11|752.31|754.77|751.97|0
1655262720000|2022-06-15 03:12:00|754.55|751.75|754.33|751.53|754.55|751.75|754.33|751.53|0
1655262740000|2022-06-15 03:12:20|754.55|751.75|754.11|751.31|754.55|751.75|754.11|751.31|0
1655262750000|2022-06-15 03:12:30|754.33|751.53|754.22|751.42|754.33|751.53|754.11|751.31|0
1655262760000|2022-06-15 03:12:40|754.11|751.31|754.33|751.53|754.33|751.53|754.11|751.31|0
1655262770000|2022-06-15 03:12:50|754.55|751.75|754.33|751.53|754.55|751.75|754.33|751.53|0
1655262780000|2022-06-15 03:13:00|754.44|751.64|754.33|751.53|754.44|751.64|754.33|751.53|0
1655262800000|2022-06-15 03:13:20|754|751.2|753.89|751.09|754.11|751.31|753.89|751.09|0
1655262840000|2022-06-15 03:14:00|753.67|750.87|753.89|751.09|753.89|751.09|753.67|750.87|0
1655262850000|2022-06-15 03:14:10|753.78|750.98|754.11|751.31|754.11|751.31|753.78|750.98|0
1655262860000|2022-06-15 03:14:20|754.22|751.42|754.22|751.42|754.22|751.42|754.22|751.42|0
1655262870000|2022-06-15 03:14:30|754.33|751.53|754.55|751.75|754.55|751.75|754.33|751.53|0
1655262880000|2022-06-15 03:14:40|754.44|751.64|754.11|751.31|754.44|751.64|754.11|751.31|0
1655262900000|2022-06-15 03:15:00|753.67|750.87|753.45|750.65|753.67|750.87|753.45|750.65|0
1655262910000|2022-06-15 03:15:10|753.56|750.76|753.89|751.09|753.89|751.09|753.45|750.65|0
1655262930000|2022-06-15 03:15:30|753.67|750.87|753.67|750.87|753.67|750.87|753.67|750.87|0
1655262940000|2022-06-15 03:15:40|753.89|751.09|754|751.2|754|751.2|753.67|750.87|0
1655262950000|2022-06-15 03:15:50|753.89|751.09|753.89|751.09|753.89|751.09|753.89|751.09|0
1655262960000|2022-06-15 03:16:00|754|751.2|753.56|750.76|754|751.2|753.56|750.76|0
1655262970000|2022-06-15 03:16:10|753.45|750.65|753.45|750.65|753.45|750.65|753.45|750.65|0
1655262980000|2022-06-15 03:16:20|753.56|750.76|753.67|750.87|753.67|750.87|753.56|750.76|0
1655262990000|2022-06-15 03:16:30|753.89|751.09|753.78|750.98|753.89|751.09|753.78|750.98|0
1655263000000|2022-06-15 03:16:40|753.89|751.09|753.89|751.09|753.89|751.09|753.89|751.09|0
1655263010000|2022-06-15 03:16:50|753.67|750.87|753.89|751.09|753.89|751.09|753.67|750.87|0
1655263020000|2022-06-15 03:17:00|753.78|750.98|753.89|751.09|753.89|751.09|753.67|750.87|0
1655263030000|2022-06-15 03:17:10|753.78|750.98|753.89|751.09|753.89|751.09|753.78|750.98|0
1655263040000|2022-06-15 03:17:20|754.11|751.31|754.55|751.75|754.55|751.75|754.11|751.31|0
1655263050000|2022-06-15 03:17:30|754.33|751.53|754.33|751.53|754.33|751.53|754.33|751.53|0
1655263060000|2022-06-15 03:17:40|754.55|751.75|754.88|752.08|754.88|752.08|754.55|751.75|0
1655263070000|2022-06-15 03:17:50|754.99|752.19|754.99|752.19|754.99|752.19|754.99|752.19|0
1655263090000|2022-06-15 03:18:10|754.88|752.08|754.88|752.08|754.99|752.19|754.88|752.08|0
1655263100000|2022-06-15 03:18:20|755.1|752.3|755.21|752.41|755.21|752.41|755.1|752.3|0
1655263120000|2022-06-15 03:18:40|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655263130000|2022-06-15 03:18:50|755.65|752.85|755.43|752.63|755.65|752.85|755.43|752.63|0
1655263160000|2022-06-15 03:19:20|755.32|752.52|755.21|752.41|755.32|752.52|755.21|752.41|0
1655263170000|2022-06-15 03:19:30|754.99|752.19|754.99|752.19|754.99|752.19|754.99|752.19|0
1655263180000|2022-06-15 03:19:40|755.21|752.41|755.1|752.3|755.21|752.41|754.99|752.19|0
1655263190000|2022-06-15 03:19:50|754.99|752.19|754.77|751.97|754.99|752.19|754.77|751.97|0
1655263200000|2022-06-15 03:20:00|754.99|752.19|754.77|751.97|754.99|752.19|754.77|751.97|0
1655263210000|2022-06-15 03:20:10|754.88|752.08|754.77|751.97|754.88|752.08|754.77|751.97|0
1655263220000|2022-06-15 03:20:20|754.99|752.19|754.99|752.19|754.99|752.19|754.99|752.19|0
1655263230000|2022-06-15 03:20:30|755.43|752.63|755.54|752.74|755.54|752.74|755.21|752.41|0
1655263240000|2022-06-15 03:20:40|755.65|752.85|755.65|752.85|755.87|753.07|755.65|752.85|0
1655263250000|2022-06-15 03:20:50|755.87|753.07|756.09|753.29|756.09|753.29|755.87|753.07|0
1655263260000|2022-06-15 03:21:00|755.87|753.07|756.09|753.29|756.09|753.29|755.65|752.85|0
1655263280000|2022-06-15 03:21:20|756.31|753.51|756.09|753.29|756.31|753.51|756.09|753.29|0
1655263290000|2022-06-15 03:21:30|756.21|753.41|756.31|753.51|756.31|753.51|756.21|753.41|0
1655263300000|2022-06-15 03:21:40|756.43|753.63|756.31|753.51|756.43|753.63|756.31|753.51|0
1655263330000|2022-06-15 03:22:10|756.43|753.63|756.31|753.51|756.43|753.63|756.31|753.51|0
1655263340000|2022-06-15 03:22:20|756.43|753.63|756.53|753.73|756.53|753.73|756.43|753.63|0
1655263350000|2022-06-15 03:22:30|756.75|753.95|756.87|754.07|756.97|754.17|756.75|753.95|0
1655263360000|2022-06-15 03:22:40|756.75|753.95|756.75|753.95|756.87|754.07|756.75|753.95|0
1655263370000|2022-06-15 03:22:50|756.53|753.73|756.53|753.73|756.65|753.85|756.53|753.73|0
1655263380000|2022-06-15 03:23:00|756.65|753.85|756.75|753.95|756.75|753.95|756.65|753.85|0
1655263390000|2022-06-15 03:23:10|756.65|753.85|756.75|753.95|756.75|753.95|756.53|753.73|0
1655263400000|2022-06-15 03:23:20|756.53|753.73|756.75|753.95|756.75|753.95|756.53|753.73|0
1655263410000|2022-06-15 03:23:30|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1655263440000|2022-06-15 03:24:00|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1655263450000|2022-06-15 03:24:10|756.09|753.29|756.21|753.41|756.21|753.41|756.09|753.29|0
1655263460000|2022-06-15 03:24:20|756.09|753.29|755.87|753.07|756.09|753.29|755.87|753.07|0
1655263470000|2022-06-15 03:24:30|756.09|753.29|755.87|753.07|756.09|753.29|755.87|753.07|0
1655263480000|2022-06-15 03:24:40|755.99|753.19|755.99|753.19|755.99|753.19|755.99|753.19|0
1655263490000|2022-06-15 03:24:50|756.09|753.29|756.09|753.29|756.31|753.51|756.09|753.29|0
1655263500000|2022-06-15 03:25:00|756.31|753.51|756.31|753.51|756.31|753.51|756.21|753.41|0
1655263510000|2022-06-15 03:25:10|756.43|753.63|757.19|754.39|757.19|754.39|756.43|753.63|0
1655263520000|2022-06-15 03:25:20|757.09|754.29|757.19|754.39|757.19|754.39|757.09|754.29|0
1655263530000|2022-06-15 03:25:30|757.09|754.29|756.97|754.17|757.09|754.29|756.97|754.17|0
1655263540000|2022-06-15 03:25:40|757.09|754.29|757.09|754.29|757.09|754.29|756.97|754.17|0
1655263550000|2022-06-15 03:25:50|756.97|754.17|756.97|754.17|756.97|754.17|756.97|754.17|0
1655263560000|2022-06-15 03:26:00|757.09|754.29|757.19|754.39|757.19|754.39|756.97|754.17|0
1655263570000|2022-06-15 03:26:10|756.97|754.17|756.87|754.07|756.97|754.17|756.75|753.95|0
1655263580000|2022-06-15 03:26:20|756.75|753.95|756.87|754.07|756.87|754.07|756.75|753.95|0
1655263590000|2022-06-15 03:26:30|756.97|754.17|756.75|753.95|756.97|754.17|756.75|753.95|0
1655263600000|2022-06-15 03:26:40|756.87|754.07|756.97|754.17|756.97|754.17|756.87|754.07|0
1655263610000|2022-06-15 03:26:50|757.19|754.39|757.31|754.51|757.31|754.51|757.19|754.39|0
1655263620000|2022-06-15 03:27:00|757.19|754.39|756.97|754.17|757.19|754.39|756.97|754.17|0
1655263630000|2022-06-15 03:27:10|756.75|753.95|756.87|754.07|756.87|754.07|756.75|753.95|0
1655263640000|2022-06-15 03:27:20|756.31|753.51|756.53|753.73|756.53|753.73|756.21|753.41|0
1655263650000|2022-06-15 03:27:30|756.31|753.51|756.53|753.73|756.53|753.73|756.31|753.51|0
1655263660000|2022-06-15 03:27:40|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1655263670000|2022-06-15 03:27:50|756.97|754.17|756.97|754.17|756.97|754.17|756.97|754.17|0
1655263680000|2022-06-15 03:28:00|756.87|754.07|756.87|754.07|756.87|754.07|756.75|753.95|0
1655263690000|2022-06-15 03:28:10|756.97|754.17|756.87|754.07|756.97|754.17|756.75|753.95|0
1655263700000|2022-06-15 03:28:20|756.97|754.17|756.97|754.17|757.19|754.39|756.97|754.17|0
1655263710000|2022-06-15 03:28:30|756.87|754.07|756.97|754.17|756.97|754.17|756.75|753.95|0
1655263730000|2022-06-15 03:28:50|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1655263740000|2022-06-15 03:29:00|756.53|753.73|755.65|752.85|756.53|753.73|755.65|752.85|0
1655263750000|2022-06-15 03:29:10|755.87|753.07|755.87|753.07|755.87|753.07|755.87|753.07|0
1655263760000|2022-06-15 03:29:20|756.09|753.29|756.09|753.29|756.09|753.29|756.09|753.29|0
1655263770000|2022-06-15 03:29:30|755.98|753.18|756.09|753.29|756.09|753.29|755.98|753.18|0
1655263780000|2022-06-15 03:29:40|755.87|753.07|755.87|753.07|755.87|753.07|755.87|753.07|0
1655263790000|2022-06-15 03:29:50|755.65|752.85|755.65|752.85|755.65|752.85|755.65|752.85|0
1655263800000|2022-06-15 03:30:00|755.54|752.74|756.2|753.4|756.2|753.4|755.54|752.74|0
1655263810000|2022-06-15 03:30:10|756.65|753.85|756.53|753.73|756.65|753.85|756.53|753.73|0
1655263820000|2022-06-15 03:30:20|756.75|753.95|756.75|753.95|757.19|754.39|756.75|753.95|0
1655263830000|2022-06-15 03:30:30|756.97|754.17|756.87|754.07|756.97|754.17|756.87|754.07|0
1655263840000|2022-06-15 03:30:40|756.75|753.95|756.53|753.73|756.75|753.95|756.53|753.73|0
1655263850000|2022-06-15 03:30:50|756.43|753.63|756.31|753.51|756.43|753.63|756.31|753.51|0
1655263860000|2022-06-15 03:31:00|756.43|753.63|756.31|753.51|756.43|753.63|756.31|753.51|0
1655263870000|2022-06-15 03:31:10|756.43|753.63|756.53|753.73|756.53|753.73|756.43|753.63|0
1655263890000|2022-06-15 03:31:30|756.65|753.85|756.53|753.73|756.65|753.85|756.53|753.73|0
1655263920000|2022-06-15 03:32:00|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1655263940000|2022-06-15 03:32:20|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1655263950000|2022-06-15 03:32:30|756.75|753.95|756.53|753.73|756.75|753.95|756.53|753.73|0
1655263960000|2022-06-15 03:32:40|756.65|753.85|756.65|753.85|756.65|753.85|756.65|753.85|0
1655263970000|2022-06-15 03:32:50|756.97|754.17|756.75|753.95|756.97|754.17|756.75|753.95|0
1655263980000|2022-06-15 03:33:00|756.65|753.85|756.53|753.73|756.65|753.85|756.53|753.73|0
1655263990000|2022-06-15 03:33:10|756.75|753.95|756.53|753.73|756.75|753.95|756.53|753.73|0
1655264000000|2022-06-15 03:33:20|756.65|753.85|756.65|753.85|756.65|753.85|756.65|753.85|0
1655264010000|2022-06-15 03:33:30|756.75|753.95|756.53|753.73|756.75|753.95|756.53|753.73|0
1655264020000|2022-06-15 03:33:40|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1655264030000|2022-06-15 03:33:50|756.97|754.17|757.19|754.39|757.19|754.39|756.97|754.17|0
1655264040000|2022-06-15 03:34:00|757.31|754.51|757.41|754.61|757.41|754.61|757.31|754.51|0
1655264050000|2022-06-15 03:34:10|757.63|754.83|757.53|754.73|757.63|754.83|757.53|754.73|0
1655264060000|2022-06-15 03:34:20|757.41|754.61|756.97|754.17|757.41|754.61|756.97|754.17|0
1655264080000|2022-06-15 03:34:40|757.19|754.39|757.41|754.61|757.41|754.61|757.19|754.39|0
1655264090000|2022-06-15 03:34:50|757.31|754.51|757.19|754.39|757.31|754.51|757.09|754.29|0
1655264100000|2022-06-15 03:35:00|757.41|754.61|757.19|754.39|757.41|754.61|757.19|754.39|0
1655264110000|2022-06-15 03:35:10|757.31|754.51|757.53|754.73|757.53|754.73|757.31|754.51|0
1655264120000|2022-06-15 03:35:20|757.63|754.83|757.63|754.83|757.63|754.83|757.63|754.83|0
1655264130000|2022-06-15 03:35:30|757.86|755.06|757.86|755.06|757.86|755.06|757.86|755.06|0
1655264140000|2022-06-15 03:35:40|757.97|755.17|758.08|755.28|758.08|755.28|757.97|755.17|0
1655264150000|2022-06-15 03:35:50|758.3|755.5|758.52|755.72|758.52|755.72|758.3|755.5|0
1655264170000|2022-06-15 03:36:10|758.3|755.5|758.52|755.72|758.52|755.72|758.3|755.5|0
1655264190000|2022-06-15 03:36:30|758.3|755.5|758.41|755.61|758.41|755.61|758.3|755.5|0
1655264200000|2022-06-15 03:36:40|758.3|755.5|758.96|756.16|758.96|756.16|758.3|755.5|0
1655264210000|2022-06-15 03:36:50|758.85|756.05|758.74|755.94|758.96|756.16|758.74|755.94|0
1655264220000|2022-06-15 03:37:00|758.96|756.16|759.07|756.27|759.18|756.38|758.96|756.16|0
1655264230000|2022-06-15 03:37:10|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264240000|2022-06-15 03:37:20|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264250000|2022-06-15 03:37:30|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264260000|2022-06-15 03:37:40|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264270000|2022-06-15 03:37:50|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264280000|2022-06-15 03:38:00|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655264290000|2022-06-15 03:38:10|758.63|755.83|758.63|755.83|758.63|755.83|758.63|755.83|0
1655264300000|2022-06-15 03:38:20|758.74|755.94|758.52|755.72|758.74|755.94|758.52|755.72|0
1655264310000|2022-06-15 03:38:30|758.63|755.83|758.74|755.94|758.74|755.94|758.63|755.83|0
1655264320000|2022-06-15 03:38:40|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264330000|2022-06-15 03:38:50|758.85|756.05|758.85|756.05|758.96|756.16|758.74|755.94|0
1655264340000|2022-06-15 03:39:00|758.96|756.16|758.74|755.94|758.96|756.16|758.74|755.94|0
1655264350000|2022-06-15 03:39:10|758.52|755.72|758.52|755.72|758.52|755.72|758.52|755.72|0
1655264360000|2022-06-15 03:39:20|758.3|755.5|758.52|755.72|758.52|755.72|758.3|755.5|0
1655264370000|2022-06-15 03:39:30|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655264380000|2022-06-15 03:39:40|758.52|755.72|758.63|755.83|758.63|755.83|758.52|755.72|0
1655264390000|2022-06-15 03:39:50|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655264400000|2022-06-15 03:40:00|758.85|756.05|758.85|756.05|758.96|756.16|758.85|756.05|0
1655264410000|2022-06-15 03:40:10|758.74|755.94|758.85|756.05|758.85|756.05|758.74|755.94|0
1655264420000|2022-06-15 03:40:20|758.74|755.94|758.96|756.16|758.96|756.16|758.74|755.94|0
1655264430000|2022-06-15 03:40:30|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264440000|2022-06-15 03:40:40|758.96|756.16|759.18|756.38|759.18|756.38|758.96|756.16|0
1655264450000|2022-06-15 03:40:50|758.96|756.16|758.63|755.83|759.18|756.38|758.63|755.83|0
1655264460000|2022-06-15 03:41:00|758.52|755.72|758.52|755.72|758.63|755.83|758.52|755.72|0
1655264470000|2022-06-15 03:41:10|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1655264490000|2022-06-15 03:41:30|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264500000|2022-06-15 03:41:40|759.18|756.38|758.96|756.16|759.18|756.38|758.96|756.16|0
1655264510000|2022-06-15 03:41:50|759.07|756.27|759.18|756.38|759.18|756.38|759.07|756.27|0
1655264520000|2022-06-15 03:42:00|759.29|756.49|759.18|756.38|759.29|756.49|759.18|756.38|0
1655264530000|2022-06-15 03:42:10|759.4|756.6|758.96|756.16|759.4|756.6|758.96|756.16|0
1655264540000|2022-06-15 03:42:20|758.74|755.94|758.74|755.94|758.96|756.16|758.74|755.94|0
1655264550000|2022-06-15 03:42:30|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264560000|2022-06-15 03:42:40|758.74|755.94|758.85|756.05|758.85|756.05|758.74|755.94|0
1655264570000|2022-06-15 03:42:50|758.74|755.94|758.85|756.05|758.85|756.05|758.74|755.94|0
1655264580000|2022-06-15 03:43:00|758.74|755.94|758.85|756.05|758.96|756.16|758.74|755.94|0
1655264590000|2022-06-15 03:43:10|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264600000|2022-06-15 03:43:20|759.07|756.27|759.07|756.27|759.07|756.27|758.96|756.16|0
1655264610000|2022-06-15 03:43:30|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264630000|2022-06-15 03:43:50|758.96|756.16|758.85|756.05|758.96|756.16|758.74|755.94|0
1655264640000|2022-06-15 03:44:00|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264650000|2022-06-15 03:44:10|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264660000|2022-06-15 03:44:20|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264680000|2022-06-15 03:44:40|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264690000|2022-06-15 03:44:50|758.96|756.16|758.96|756.16|758.96|756.16|758.96|756.16|0
1655264710000|2022-06-15 03:45:10|759.18|756.38|758.74|755.94|759.18|756.38|758.74|755.94|0
1655264720000|2022-06-15 03:45:20|758.85|756.05|758.96|756.16|758.96|756.16|758.85|756.05|0
1655264730000|2022-06-15 03:45:30|758.85|756.05|759.18|756.38|759.18|756.38|758.85|756.05|0
1655264740000|2022-06-15 03:45:40|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264760000|2022-06-15 03:46:00|759.29|756.49|759.4|756.6|759.4|756.6|759.29|756.49|0
1655264780000|2022-06-15 03:46:20|759.29|756.49|759.18|756.38|759.29|756.49|759.18|756.38|0
1655264790000|2022-06-15 03:46:30|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264800000|2022-06-15 03:46:40|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264810000|2022-06-15 03:46:50|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264840000|2022-06-15 03:47:20|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264850000|2022-06-15 03:47:30|759.07|756.27|758.74|755.94|759.07|756.27|758.74|755.94|0
1655264860000|2022-06-15 03:47:40|758.96|756.16|758.74|755.94|758.96|756.16|758.74|755.94|0
1655264870000|2022-06-15 03:47:50|758.96|756.16|758.96|756.16|758.96|756.16|758.74|755.94|0
1655264880000|2022-06-15 03:48:00|759.18|756.38|759.4|756.6|759.4|756.6|759.18|756.38|0
1655264910000|2022-06-15 03:48:30|759.62|756.82|759.4|756.6|759.84|757.04|759.4|756.6|0
1655264920000|2022-06-15 03:48:40|759.62|756.82|759.62|756.82|759.62|756.82|759.62|756.82|0
1655264950000|2022-06-15 03:49:10|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655264960000|2022-06-15 03:49:20|759.18|756.38|759.18|756.38|759.18|756.38|759.18|756.38|0
1655264970000|2022-06-15 03:49:30|758.96|756.16|758.52|755.72|758.96|756.16|758.52|755.72|0
1655264980000|2022-06-15 03:49:40|758.74|755.94|758.96|756.16|758.96|756.16|758.74|755.94|0
1655265000000|2022-06-15 03:50:00|758.85|756.05|758.85|756.05|758.85|756.05|758.85|756.05|0
1655265010000|2022-06-15 03:50:10|758.74|755.94|758.96|756.16|758.96|756.16|758.74|755.94|0
1655265020000|2022-06-15 03:50:20|759.07|756.27|759.07|756.27|759.07|756.27|759.07|756.27|0
1655265040000|2022-06-15 03:50:40|758.96|756.16|759.18|756.38|759.18|756.38|758.96|756.16|0
1655265070000|2022-06-15 03:51:10|759.4|756.6|759.4|756.6|759.4|756.6|759.4|756.6|0
1655265090000|2022-06-15 03:51:30|759.29|756.49|759.4|756.6|759.4|756.6|759.29|756.49|0
1655265110000|2022-06-15 03:51:50|759.51|756.71|759.62|756.82|759.62|756.82|759.4|756.6|0
1655265130000|2022-06-15 03:52:10|759.84|757.04|759.84|757.04|759.84|757.04|759.84|757.04|0
1655265150000|2022-06-15 03:52:30|759.96|757.16|759.84|757.04|759.96|757.16|759.84|757.04|0
1655265190000|2022-06-15 03:53:10|760.06|757.26|760.06|757.26|760.06|757.26|759.84|757.04|0
1655265210000|2022-06-15 03:53:30|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655265220000|2022-06-15 03:53:40|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1655265230000|2022-06-15 03:53:50|759.84|757.04|760.5|757.7|760.5|757.7|759.84|757.04|0
1655265240000|2022-06-15 03:54:00|760.95|758.15|761.17|758.37|761.17|758.37|760.95|758.15|0
1655265250000|2022-06-15 03:54:10|760.95|758.15|760.95|758.15|760.95|758.15|760.95|758.15|0
1655265260000|2022-06-15 03:54:20|761.06|758.26|761.17|758.37|761.17|758.37|761.06|758.26|0
1655265280000|2022-06-15 03:54:40|760.95|758.15|760.95|758.15|760.95|758.15|760.95|758.15|0
1655265300000|2022-06-15 03:55:00|760.72|757.92|760.5|757.7|760.72|757.92|760.5|757.7|0
1655265310000|2022-06-15 03:55:10|760.4|757.6|760.4|757.6|760.4|757.6|760.4|757.6|0
1655265320000|2022-06-15 03:55:20|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655265330000|2022-06-15 03:55:30|760.18|757.38|760.28|757.48|760.28|757.48|760.06|757.26|0
1655265340000|2022-06-15 03:55:40|760.06|757.26|760.28|757.48|760.28|757.48|760.06|757.26|0
1655265350000|2022-06-15 03:55:50|760.4|757.6|760.5|757.7|760.5|757.7|760.4|757.6|0
1655265360000|2022-06-15 03:56:00|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655265380000|2022-06-15 03:56:20|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1655265390000|2022-06-15 03:56:30|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655265400000|2022-06-15 03:56:40|760.5|757.7|760.72|757.92|760.72|757.92|760.5|757.7|0
1655265410000|2022-06-15 03:56:50|760.95|758.15|760.72|757.92|760.95|758.15|760.72|757.92|0
1655265420000|2022-06-15 03:57:00|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1655265430000|2022-06-15 03:57:10|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655265440000|2022-06-15 03:57:20|760.95|758.15|761.06|758.26|761.06|758.26|760.95|758.15|0
1655265450000|2022-06-15 03:57:30|760.95|758.15|761.17|758.37|761.17|758.37|760.95|758.15|0
1655265460000|2022-06-15 03:57:40|761.06|758.26|761.17|758.37|761.17|758.37|761.06|758.26|0
1655265470000|2022-06-15 03:57:50|761.06|758.26|761.17|758.37|761.17|758.37|761.06|758.26|0
1655265490000|2022-06-15 03:58:10|761.39|758.59|761.39|758.59|761.39|758.59|761.17|758.37|0
1655265500000|2022-06-15 03:58:20|761.5|758.7|761.83|759.03|761.83|759.03|761.5|758.7|0
1655265520000|2022-06-15 03:58:40|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655265530000|2022-06-15 03:58:50|761.83|759.03|762.05|759.25|762.05|759.25|761.83|759.03|0
1655265570000|2022-06-15 03:59:30|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655265600000|2022-06-15 04:00:00|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655265610000|2022-06-15 04:00:10|761.94|759.14|761.83|759.03|761.94|759.14|761.83|759.03|0
1655265620000|2022-06-15 04:00:20|761.72|758.92|761.61|758.81|761.72|758.92|761.61|758.81|0
1655265630000|2022-06-15 04:00:30|761.72|758.92|761.61|758.81|761.72|758.92|761.61|758.81|0
1655265640000|2022-06-15 04:00:40|761.72|758.92|761.83|759.03|761.83|759.03|761.61|758.81|0
1655265650000|2022-06-15 04:00:50|761.94|759.14|761.72|758.92|761.94|759.14|761.72|758.92|0
1655265660000|2022-06-15 04:01:00|761.83|759.03|762.05|759.25|762.05|759.25|761.83|759.03|0
1655265690000|2022-06-15 04:01:30|762.27|759.47|762.27|759.47|762.27|759.47|762.27|759.47|0
1655265730000|2022-06-15 04:02:10|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655265740000|2022-06-15 04:02:20|762.17|759.37|761.83|759.03|762.17|759.37|761.83|759.03|0
1655265760000|2022-06-15 04:02:40|761.94|759.14|762.05|759.25|762.05|759.25|761.94|759.14|0
1655265780000|2022-06-15 04:03:00|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655265800000|2022-06-15 04:03:20|762.05|759.25|761.83|759.03|762.05|759.25|761.83|759.03|0
1655265810000|2022-06-15 04:03:30|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655265840000|2022-06-15 04:04:00|762.17|759.37|762.05|759.25|762.17|759.37|762.05|759.25|0
1655265850000|2022-06-15 04:04:10|762.17|759.37|761.83|759.03|762.17|759.37|761.83|759.03|0
1655265860000|2022-06-15 04:04:20|761.94|759.14|762.05|759.25|762.05|759.25|761.94|759.14|0
1655265870000|2022-06-15 04:04:30|761.83|759.03|761.61|758.81|761.83|759.03|761.61|758.81|0
1655265880000|2022-06-15 04:04:40|761.72|758.92|761.83|759.03|761.83|759.03|761.72|758.92|0
1655265900000|2022-06-15 04:05:00|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655265910000|2022-06-15 04:05:10|761.5|758.7|761.39|758.59|761.5|758.7|761.39|758.59|0
1655265920000|2022-06-15 04:05:20|761.5|758.7|761.61|758.81|761.61|758.81|761.5|758.7|0
1655265940000|2022-06-15 04:05:40|761.5|758.7|761.61|758.81|761.61|758.81|761.5|758.7|0
1655265950000|2022-06-15 04:05:50|761.83|759.03|761.94|759.14|762.05|759.25|761.83|759.03|0
1655265960000|2022-06-15 04:06:00|762.05|759.25|761.94|759.14|762.05|759.25|761.83|759.03|0
1655265970000|2022-06-15 04:06:10|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655265980000|2022-06-15 04:06:20|761.94|759.14|761.83|759.03|761.94|759.14|761.83|759.03|0
1655266000000|2022-06-15 04:06:40|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655266010000|2022-06-15 04:06:50|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655266020000|2022-06-15 04:07:00|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655266050000|2022-06-15 04:07:30|761.39|758.59|761.39|758.59|761.39|758.59|761.39|758.59|0
1655266060000|2022-06-15 04:07:40|761.5|758.7|761.39|758.59|761.5|758.7|761.39|758.59|0
1655266080000|2022-06-15 04:08:00|761.28|758.48|761.39|758.59|761.39|758.59|761.28|758.48|0
1655266090000|2022-06-15 04:08:10|761.61|758.81|761.72|758.92|761.72|758.92|761.61|758.81|0
1655266100000|2022-06-15 04:08:20|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655266140000|2022-06-15 04:09:00|761.39|758.59|761.39|758.59|761.39|758.59|761.39|758.59|0
1655266150000|2022-06-15 04:09:10|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655266160000|2022-06-15 04:09:20|761.83|759.03|761.83|759.03|761.83|759.03|761.83|759.03|0
1655266190000|2022-06-15 04:09:50|762.05|759.25|762.27|759.47|762.27|759.47|762.05|759.25|0
1655266200000|2022-06-15 04:10:00|762.49|759.69|761.83|759.03|762.49|759.69|761.83|759.03|0
1655266210000|2022-06-15 04:10:10|761.72|758.92|761.83|759.03|761.83|759.03|761.72|758.92|0
1655266220000|2022-06-15 04:10:20|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655266230000|2022-06-15 04:10:30|762.16|759.36|762.16|759.36|762.16|759.36|762.05|759.25|0
1655266240000|2022-06-15 04:10:40|762.27|759.47|762.16|759.36|762.39|759.59|762.16|759.36|0
1655266250000|2022-06-15 04:10:50|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655266260000|2022-06-15 04:11:00|762.16|759.36|762.27|759.47|762.27|759.47|762.16|759.36|0
1655266270000|2022-06-15 04:11:10|762.39|759.59|762.27|759.47|762.39|759.59|762.27|759.47|0
1655266280000|2022-06-15 04:11:20|762.05|759.25|762.27|759.47|762.27|759.47|762.05|759.25|0
1655266290000|2022-06-15 04:11:30|762.39|759.59|762.27|759.47|762.39|759.59|762.27|759.47|0
1655266300000|2022-06-15 04:11:40|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655266310000|2022-06-15 04:11:50|762.16|759.36|762.16|759.36|762.16|759.36|762.05|759.25|0
1655266320000|2022-06-15 04:12:00|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655266330000|2022-06-15 04:12:10|762.16|759.36|762.16|759.36|762.16|759.36|762.16|759.36|0
1655266340000|2022-06-15 04:12:20|762.27|759.47|762.27|759.47|762.27|759.47|762.27|759.47|0
1655266350000|2022-06-15 04:12:30|762.16|759.36|762.05|759.25|762.16|759.36|762.05|759.25|0
1655266370000|2022-06-15 04:12:50|762.27|759.47|762.39|759.59|762.39|759.59|762.27|759.47|0
1655266380000|2022-06-15 04:13:00|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1655266410000|2022-06-15 04:13:30|762.71|759.91|762.27|759.47|762.71|759.91|762.27|759.47|0
1655266420000|2022-06-15 04:13:40|762.38|759.58|762.38|759.58|762.38|759.58|762.38|759.58|0
1655266430000|2022-06-15 04:13:50|762.27|759.47|762.27|759.47|762.27|759.47|762.27|759.47|0
1655266440000|2022-06-15 04:14:00|762.16|759.36|762.27|759.47|762.27|759.47|762.16|759.36|0
1655266470000|2022-06-15 04:14:30|762.38|759.58|762.49|759.69|762.49|759.69|762.38|759.58|0
1655266480000|2022-06-15 04:14:40|762.27|759.47|762.27|759.47|762.27|759.47|762.27|759.47|0
1655266500000|2022-06-15 04:15:00|762.16|759.36|761.83|759.03|762.16|759.36|761.83|759.03|0
1655266510000|2022-06-15 04:15:10|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1655266530000|2022-06-15 04:15:30|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266540000|2022-06-15 04:15:40|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655266550000|2022-06-15 04:15:50|760.94|758.14|761.16|758.36|761.16|758.36|760.94|758.14|0
1655266560000|2022-06-15 04:16:00|761.28|758.48|761.16|758.36|761.28|758.48|761.16|758.36|0
1655266570000|2022-06-15 04:16:10|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266590000|2022-06-15 04:16:30|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655266610000|2022-06-15 04:16:50|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266630000|2022-06-15 04:17:10|761.16|758.36|760.94|758.14|761.16|758.36|760.94|758.14|0
1655266640000|2022-06-15 04:17:20|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266650000|2022-06-15 04:17:30|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655266660000|2022-06-15 04:17:40|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266700000|2022-06-15 04:18:20|761.28|758.48|761.38|758.58|761.38|758.58|761.28|758.48|0
1655266710000|2022-06-15 04:18:30|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655266730000|2022-06-15 04:18:50|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655266750000|2022-06-15 04:19:10|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1655266760000|2022-06-15 04:19:20|760.28|757.48|760.5|757.7|760.5|757.7|760.28|757.48|0
1655266770000|2022-06-15 04:19:30|760.28|757.48|760.5|757.7|760.5|757.7|760.28|757.48|0
1655266790000|2022-06-15 04:19:50|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655266800000|2022-06-15 04:20:00|760.5|757.7|760.94|758.14|760.94|758.14|760.5|757.7|0
1655266810000|2022-06-15 04:20:10|761.16|758.36|761.06|758.26|761.16|758.36|761.06|758.26|0
1655266820000|2022-06-15 04:20:20|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655266830000|2022-06-15 04:20:30|761.38|758.58|761.16|758.36|761.38|758.58|761.16|758.36|0
1655266840000|2022-06-15 04:20:40|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266860000|2022-06-15 04:21:00|761.16|758.36|761.28|758.48|761.28|758.48|761.16|758.36|0
1655266870000|2022-06-15 04:21:10|761.16|758.36|761.28|758.48|761.28|758.48|761.16|758.36|0
1655266880000|2022-06-15 04:21:20|761.38|758.58|761.28|758.48|761.38|758.58|761.28|758.48|0
1655266890000|2022-06-15 04:21:30|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1655266900000|2022-06-15 04:21:40|761.28|758.48|761.38|758.58|761.38|758.58|761.28|758.48|0
1655266910000|2022-06-15 04:21:50|761.28|758.48|761.16|758.36|761.28|758.48|761.16|758.36|0
1655266930000|2022-06-15 04:22:10|760.94|758.14|760.94|758.14|761.06|758.26|760.94|758.14|0
1655266940000|2022-06-15 04:22:20|760.72|757.92|760.94|758.14|760.94|758.14|760.72|757.92|0
1655266980000|2022-06-15 04:23:00|760.83|758.03|760.72|757.92|760.83|758.03|760.72|757.92|0
1655266990000|2022-06-15 04:23:10|760.83|758.03|760.5|757.7|760.83|758.03|760.5|757.7|0
1655267000000|2022-06-15 04:23:20|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655267010000|2022-06-15 04:23:30|760.5|757.7|760.72|757.92|760.72|757.92|760.5|757.7|0
1655267020000|2022-06-15 04:23:40|760.61|757.81|760.5|757.7|760.61|757.81|760.5|757.7|0
1655267050000|2022-06-15 04:24:10|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655267060000|2022-06-15 04:24:20|760.39|757.59|760.39|757.59|760.39|757.59|760.39|757.59|0
1655267070000|2022-06-15 04:24:30|760.28|757.48|760.28|757.48|760.28|757.48|760.28|757.48|0
1655267080000|2022-06-15 04:24:40|760.17|757.37|760.17|757.37|760.17|757.37|760.06|757.26|0
1655267090000|2022-06-15 04:24:50|760.28|757.48|760.28|757.48|760.28|757.48|760.17|757.37|0
1655267100000|2022-06-15 04:25:00|760.17|757.37|760.28|757.48|760.28|757.48|760.17|757.37|0
1655267110000|2022-06-15 04:25:10|760.06|757.26|760.28|757.48|760.28|757.48|760.06|757.26|0
1655267130000|2022-06-15 04:25:30|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1655267140000|2022-06-15 04:25:40|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655267150000|2022-06-15 04:25:50|760.83|758.03|760.83|758.03|760.83|758.03|760.83|758.03|0
1655267160000|2022-06-15 04:26:00|760.94|758.14|760.94|758.14|760.94|758.14|760.94|758.14|0
1655267190000|2022-06-15 04:26:30|761.16|758.36|760.94|758.14|761.16|758.36|760.94|758.14|0
1655267200000|2022-06-15 04:26:40|761.28|758.48|761.38|758.58|761.38|758.58|761.28|758.48|0
1655267230000|2022-06-15 04:27:10|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655267250000|2022-06-15 04:27:30|761.38|758.58|761.38|758.58|761.38|758.58|761.28|758.48|0
1655267260000|2022-06-15 04:27:40|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655267290000|2022-06-15 04:28:10|761.82|759.02|761.82|759.02|761.82|759.02|761.82|759.02|0
1655267300000|2022-06-15 04:28:20|761.94|759.14|761.94|759.14|761.94|759.14|761.82|759.02|0
1655267310000|2022-06-15 04:28:30|762.05|759.25|762.05|759.25|762.05|759.25|762.05|759.25|0
1655267320000|2022-06-15 04:28:40|761.72|758.92|761.72|758.92|761.72|758.92|761.72|758.92|0
1655267330000|2022-06-15 04:28:50|761.6|758.8|761.6|758.8|761.6|758.8|761.6|758.8|0
1655267340000|2022-06-15 04:29:00|761.38|758.58|761.28|758.48|761.38|758.58|761.28|758.48|0
1655267350000|2022-06-15 04:29:10|761.16|758.36|761.16|758.36|761.16|758.36|761.16|758.36|0
1655267360000|2022-06-15 04:29:20|762.27|759.47|762.27|759.47|762.27|759.47|762.27|759.47|0
1655267370000|2022-06-15 04:29:30|762.71|759.91|762.6|759.8|762.71|759.91|762.6|759.8|0
1655267380000|2022-06-15 04:29:40|762.49|759.69|762.05|759.25|762.49|759.69|762.05|759.25|0
1655267390000|2022-06-15 04:29:50|762.16|759.36|762.6|759.8|762.6|759.8|762.16|759.36|0
1655267400000|2022-06-15 04:30:00|762.49|759.69|762.6|759.8|762.71|759.91|762.49|759.69|0
1655267410000|2022-06-15 04:30:10|762.49|759.69|762.71|759.91|762.71|759.91|762.49|759.69|0
1655267420000|2022-06-15 04:30:20|762.27|759.47|762.05|759.25|762.27|759.47|762.05|759.25|0
1655267440000|2022-06-15 04:30:40|762.16|759.36|762.49|759.69|762.49|759.69|762.05|759.25|0
1655267450000|2022-06-15 04:30:50|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1655267460000|2022-06-15 04:31:00|763.37|760.57|764.26|761.46|764.26|761.46|763.37|760.57|0
1655267470000|2022-06-15 04:31:10|764.04|761.24|764.26|761.46|764.26|761.46|764.04|761.24|0
1655267490000|2022-06-15 04:31:30|764.48|761.68|764.7|761.9|764.7|761.9|764.48|761.68|0
1655267500000|2022-06-15 04:31:40|764.92|762.12|765.15|762.35|765.15|762.35|764.92|762.12|0
1655267510000|2022-06-15 04:31:50|764.92|762.12|765.15|762.35|765.26|762.46|764.92|762.12|0
1655267520000|2022-06-15 04:32:00|765.26|762.46|764.92|762.12|765.37|762.57|764.92|762.12|0
1655267530000|2022-06-15 04:32:10|765.15|762.35|764.92|762.12|765.15|762.35|764.92|762.12|0
1655267540000|2022-06-15 04:32:20|765.04|762.24|765.26|762.46|765.26|762.46|765.04|762.24|0
1655267550000|2022-06-15 04:32:30|765.37|762.57|765.15|762.35|765.37|762.57|765.04|762.24|0
1655267560000|2022-06-15 04:32:40|764.7|761.9|764.92|762.12|764.92|762.12|764.7|761.9|0
1655267570000|2022-06-15 04:32:50|764.7|761.9|764.7|761.9|764.82|762.02|764.7|761.9|0
1655267580000|2022-06-15 04:33:00|764.48|761.68|764.37|761.57|764.48|761.68|764.26|761.46|0
1655267590000|2022-06-15 04:33:10|764.7|761.9|764.48|761.68|764.7|761.9|764.48|761.68|0
1655267610000|2022-06-15 04:33:30|764.26|761.46|764.26|761.46|764.26|761.46|764.26|761.46|0
1655267630000|2022-06-15 04:33:50|764.04|761.24|764.04|761.24|764.04|761.24|763.82|761.02|0
1655267650000|2022-06-15 04:34:10|763.93|761.13|764.04|761.24|764.04|761.24|763.93|761.13|0
1655267660000|2022-06-15 04:34:20|763.82|761.02|764.15|761.35|764.15|761.35|763.82|761.02|0
1655267670000|2022-06-15 04:34:30|764.04|761.24|764.7|761.9|764.7|761.9|764.04|761.24|0
1655267680000|2022-06-15 04:34:40|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1655267700000|2022-06-15 04:35:00|764.6|761.8|764.7|761.9|764.7|761.9|764.6|761.8|0
1655267710000|2022-06-15 04:35:10|764.48|761.68|764.6|761.8|764.7|761.9|764.48|761.68|0
1655267720000|2022-06-15 04:35:20|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1655267740000|2022-06-15 04:35:40|764.6|761.8|764.48|761.68|764.6|761.8|764.48|761.68|0
1655267770000|2022-06-15 04:36:10|764.26|761.46|764.37|761.57|764.37|761.57|764.26|761.46|0
1655267780000|2022-06-15 04:36:20|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1655267810000|2022-06-15 04:36:50|764.6|761.8|764.6|761.8|764.6|761.8|764.48|761.68|0
1655267820000|2022-06-15 04:37:00|764.7|761.9|764.92|762.12|764.92|762.12|764.7|761.9|0
1655267830000|2022-06-15 04:37:10|765.14|762.34|764.92|762.12|765.26|762.46|764.92|762.12|0
1655267840000|2022-06-15 04:37:20|764.82|762.02|764.92|762.12|764.92|762.12|764.82|762.02|0
1655267850000|2022-06-15 04:37:30|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1655267860000|2022-06-15 04:37:40|764.92|762.12|764.82|762.02|764.92|762.12|764.82|762.02|0
1655267870000|2022-06-15 04:37:50|764.7|761.9|764.7|761.9|764.7|761.9|764.7|761.9|0
1655267880000|2022-06-15 04:38:00|764.82|762.02|764.59|761.79|764.82|762.02|764.59|761.79|0
1655267890000|2022-06-15 04:38:10|764.7|761.9|764.7|761.9|764.7|761.9|764.7|761.9|0
1655267920000|2022-06-15 04:38:40|764.59|761.79|764.48|761.68|764.59|761.79|764.48|761.68|0
1655267930000|2022-06-15 04:38:50|764.15|761.35|764.26|761.46|764.26|761.46|764.15|761.35|0
1655267950000|2022-06-15 04:39:10|764.48|761.68|764.15|761.35|764.48|761.68|764.15|761.35|0
1655267960000|2022-06-15 04:39:20|764.26|761.46|764.48|761.68|764.48|761.68|764.04|761.24|0
1655268020000|2022-06-15 04:40:20|764.7|761.9|764.7|761.9|764.7|761.9|764.7|761.9|0
1655268040000|2022-06-15 04:40:40|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1655268060000|2022-06-15 04:41:00|764.37|761.57|764.04|761.24|764.37|761.57|764.04|761.24|0
1655268070000|2022-06-15 04:41:10|764.15|761.35|763.81|761.01|764.15|761.35|763.71|760.91|0
1655268080000|2022-06-15 04:41:20|763.71|760.91|763.71|760.91|763.71|760.91|763.71|760.91|0
1655268090000|2022-06-15 04:41:30|763.81|761.01|763.81|761.01|763.93|761.13|763.81|761.01|0
1655268120000|2022-06-15 04:42:00|763.59|760.79|763.59|760.79|763.59|760.79|763.37|760.57|0
1655268130000|2022-06-15 04:42:10|763.37|760.57|763.37|760.57|763.37|760.57|763.37|760.57|0
1655268140000|2022-06-15 04:42:20|763.15|760.35|763.15|760.35|763.15|760.35|763.15|760.35|0
1655268150000|2022-06-15 04:42:30|762.93|760.13|762.93|760.13|762.93|760.13|762.93|760.13|0
1655268170000|2022-06-15 04:42:50|763.15|760.35|763.15|760.35|763.15|760.35|763.15|760.35|0
1655268180000|2022-06-15 04:43:00|763.37|760.57|763.15|760.35|763.37|760.57|762.93|760.13|0
1655268190000|2022-06-15 04:43:10|763.37|760.57|763.26|760.46|763.37|760.57|763.15|760.35|0
1655268200000|2022-06-15 04:43:20|763.37|760.57|763.37|760.57|763.37|760.57|763.37|760.57|0
1655268240000|2022-06-15 04:44:00|763.26|760.46|762.93|760.13|763.26|760.46|762.93|760.13|0
1655268250000|2022-06-15 04:44:10|763.15|760.35|763.15|760.35|763.15|760.35|763.15|760.35|0
1655268260000|2022-06-15 04:44:20|763.26|760.46|763.37|760.57|763.37|760.57|763.26|760.46|0
1655268270000|2022-06-15 04:44:30|763.59|760.79|763.37|760.57|763.59|760.79|763.37|760.57|0
1655268290000|2022-06-15 04:44:50|763.26|760.46|763.26|760.46|763.37|760.57|763.26|760.46|0
1655268300000|2022-06-15 04:45:00|763.15|760.35|763.26|760.46|763.26|760.46|763.15|760.35|0
1655268310000|2022-06-15 04:45:10|763.37|760.57|763.37|760.57|763.37|760.57|763.37|760.57|0
1655268340000|2022-06-15 04:45:40|763.49|760.69|763.59|760.79|763.59|760.79|763.49|760.69|0
1655268350000|2022-06-15 04:45:50|763.93|761.13|763.93|761.13|763.93|761.13|763.81|761.01|0
1655268360000|2022-06-15 04:46:00|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1655268370000|2022-06-15 04:46:10|763.81|761.01|763.81|761.01|764.04|761.24|763.81|761.01|0
1655268400000|2022-06-15 04:46:40|763.59|760.79|763.59|760.79|763.59|760.79|763.59|760.79|0
1655268420000|2022-06-15 04:47:00|763.81|761.01|763.81|761.01|763.81|761.01|763.81|761.01|0
1655268430000|2022-06-15 04:47:10|764.03|761.23|763.81|761.01|764.03|761.23|763.81|761.01|0
1655268450000|2022-06-15 04:47:30|764.03|761.23|764.03|761.23|764.03|761.23|764.03|761.23|0
1655268470000|2022-06-15 04:47:50|763.93|761.13|763.81|761.01|763.93|761.13|763.81|761.01|0
1655268480000|2022-06-15 04:48:00|763.71|760.91|763.71|760.91|763.71|760.91|763.71|760.91|0
1655268490000|2022-06-15 04:48:10|763.81|761.01|763.93|761.13|763.93|761.13|763.81|761.01|0
1655268500000|2022-06-15 04:48:20|764.03|761.23|764.03|761.23|764.03|761.23|764.03|761.23|0
1655268510000|2022-06-15 04:48:30|764.26|761.46|764.7|761.9|764.7|761.9|764.26|761.46|0
1655268520000|2022-06-15 04:48:40|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1655268540000|2022-06-15 04:49:00|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1655268550000|2022-06-15 04:49:10|764.48|761.68|764.26|761.46|764.48|761.68|764.26|761.46|0
1655268560000|2022-06-15 04:49:20|764.92|762.12|765.26|762.46|765.36|762.56|764.92|762.12|0
1655268570000|2022-06-15 04:49:30|765.14|762.34|765.14|762.34|765.26|762.46|765.14|762.34|0
1655268590000|2022-06-15 04:49:50|764.92|762.12|764.92|762.12|765.04|762.24|764.92|762.12|0
1655268630000|2022-06-15 04:50:30|765.14|762.34|765.14|762.34|765.14|762.34|765.14|762.34|0
1655268640000|2022-06-15 04:50:40|765.26|762.46|765.14|762.34|765.26|762.46|765.14|762.34|0
1655268650000|2022-06-15 04:50:50|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1655268660000|2022-06-15 04:51:00|765.48|762.68|765.59|762.79|765.59|762.79|765.36|762.56|0
1655268670000|2022-06-15 04:51:10|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1655268680000|2022-06-15 04:51:20|765.48|762.68|765.36|762.56|765.48|762.68|765.36|762.56|0
1655268690000|2022-06-15 04:51:30|765.59|762.79|765.59|762.79|765.59|762.79|765.59|762.79|0
1655268710000|2022-06-15 04:51:50|765.81|763.01|765.81|763.01|765.92|763.12|765.81|763.01|0
1655268720000|2022-06-15 04:52:00|765.92|763.12|765.92|763.12|765.92|763.12|765.81|763.01|0
1655268730000|2022-06-15 04:52:10|766.03|763.23|765.81|763.01|766.03|763.23|765.81|763.01|0
1655268760000|2022-06-15 04:52:40|765.59|762.79|765.59|762.79|765.59|762.79|765.59|762.79|0
1655268770000|2022-06-15 04:52:50|765.81|763.01|765.81|763.01|765.81|763.01|765.81|763.01|0
1655268780000|2022-06-15 04:53:00|766.03|763.23|766.03|763.23|766.03|763.23|766.03|763.23|0
1655268800000|2022-06-15 04:53:20|765.92|763.12|765.81|763.01|765.92|763.12|765.81|763.01|0
1655268810000|2022-06-15 04:53:30|765.92|763.12|766.03|763.23|766.03|763.23|765.92|763.12|0
1655268820000|2022-06-15 04:53:40|766.25|763.45|766.47|763.67|766.69|763.89|766.25|763.45|0
1655268830000|2022-06-15 04:53:50|766.59|763.79|766.69|763.89|766.69|763.89|766.47|763.67|0
1655268840000|2022-06-15 04:54:00|766.47|763.67|766.69|763.89|766.69|763.89|766.47|763.67|0
1655268850000|2022-06-15 04:54:10|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1655268860000|2022-06-15 04:54:20|766.69|763.89|766.69|763.89|766.81|764.01|766.69|763.89|0
1655268900000|2022-06-15 04:55:00|766.47|763.67|766.69|763.89|766.69|763.89|766.47|763.67|0
1655268910000|2022-06-15 04:55:10|766.92|764.12|766.69|763.89|766.92|764.12|766.69|763.89|0
1655268920000|2022-06-15 04:55:20|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1655268930000|2022-06-15 04:55:30|766.81|764.01|766.69|763.89|766.81|764.01|766.69|763.89|0
1655268940000|2022-06-15 04:55:40|766.92|764.12|766.92|764.12|766.92|764.12|766.81|764.01|0
1655268950000|2022-06-15 04:55:50|767.14|764.34|767.03|764.23|767.14|764.34|766.92|764.12|0
1655268960000|2022-06-15 04:56:00|767.58|764.78|767.36|764.56|767.58|764.78|767.36|764.56|0
1655268980000|2022-06-15 04:56:20|767.58|764.78|767.8|765|767.8|765|767.58|764.78|0
1655268990000|2022-06-15 04:56:30|768.02|765.22|768.14|765.34|768.14|765.34|768.02|765.22|0
1655269000000|2022-06-15 04:56:40|769.03|766.23|768.91|766.11|769.13|766.33|768.91|766.11|0
1655269010000|2022-06-15 04:56:50|769.13|766.33|769.13|766.33|769.13|766.33|769.13|766.33|0
1655269020000|2022-06-15 04:57:00|769.36|766.56|769.8|767|769.8|767|769.36|766.56|0
1655269030000|2022-06-15 04:57:10|769.36|766.56|769.36|766.56|769.36|766.56|769.13|766.33|0
1655269040000|2022-06-15 04:57:20|769.25|766.45|769.13|766.33|769.36|766.56|769.13|766.33|0
1655269050000|2022-06-15 04:57:30|769.36|766.56|768.69|765.89|769.36|766.56|768.69|765.89|0
1655269060000|2022-06-15 04:57:40|768.91|766.11|768.69|765.89|768.91|766.11|768.69|765.89|0
1655269070000|2022-06-15 04:57:50|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1655269080000|2022-06-15 04:58:00|769.03|766.23|768.91|766.11|769.03|766.23|768.91|766.11|0
1655269090000|2022-06-15 04:58:10|769.36|766.56|769.58|766.78|769.58|766.78|769.36|766.56|0
1655269100000|2022-06-15 04:58:20|769.8|767|769.58|766.78|769.8|767|769.58|766.78|0
1655269110000|2022-06-15 04:58:30|769.8|767|769.8|767|769.8|767|769.58|766.78|0
1655269120000|2022-06-15 04:58:40|769.36|766.56|769.03|766.23|769.36|766.56|769.03|766.23|0
1655269130000|2022-06-15 04:58:50|769.13|766.33|769.03|766.23|769.13|766.33|768.91|766.11|0
1655269140000|2022-06-15 04:59:00|768.91|766.11|769.13|766.33|769.13|766.33|768.91|766.11|0
1655269150000|2022-06-15 04:59:10|769.36|766.56|769.36|766.56|769.36|766.56|769.36|766.56|0
1655269160000|2022-06-15 04:59:20|769.58|766.78|769.36|766.56|769.58|766.78|769.36|766.56|0
1655269180000|2022-06-15 04:59:40|769.25|766.45|768.91|766.11|769.25|766.45|768.91|766.11|0
1655269190000|2022-06-15 04:59:50|768.69|765.89|768.47|765.67|768.69|765.89|768.47|765.67|0
1655269200000|2022-06-15 05:00:00|768.25|765.45|768.02|765.22|768.25|765.45|768.02|765.22|0
1655269210000|2022-06-15 05:00:10|768.14|765.34|767.47|764.67|768.14|765.34|767.47|764.67|0
1655269220000|2022-06-15 05:00:20|767.58|764.78|767.58|764.78|767.7|764.9|767.58|764.78|0
1655269230000|2022-06-15 05:00:30|767.36|764.56|767.36|764.56|767.58|764.78|767.36|764.56|0
1655269240000|2022-06-15 05:00:40|767.58|764.78|767.8|765|767.8|765|767.58|764.78|0
1655269260000|2022-06-15 05:01:00|768.25|765.45|768.91|766.11|768.91|766.11|768.25|765.45|0
1655269270000|2022-06-15 05:01:10|769.36|766.56|769.36|766.56|769.58|766.78|769.36|766.56|0
1655269280000|2022-06-15 05:01:20|769.13|766.33|768.91|766.11|769.13|766.33|768.91|766.11|0
1655269290000|2022-06-15 05:01:30|768.69|765.89|768.69|765.89|768.69|765.89|768.69|765.89|0
1655269300000|2022-06-15 05:01:40|768.47|765.67|768.47|765.67|768.47|765.67|768.47|765.67|0
1655269310000|2022-06-15 05:01:50|768.25|765.45|768.02|765.22|768.25|765.45|768.02|765.22|0
1655269320000|2022-06-15 05:02:00|767.8|765|767.36|764.56|767.8|765|767.36|764.56|0
1655269330000|2022-06-15 05:02:10|767.25|764.45|766.69|763.89|767.25|764.45|766.69|763.89|0
1655269340000|2022-06-15 05:02:20|767.14|764.34|767.36|764.56|767.36|764.56|766.91|764.11|0
1655269350000|2022-06-15 05:02:30|767.14|764.34|767.03|764.23|767.14|764.34|766.91|764.11|0
1655269360000|2022-06-15 05:02:40|766.91|764.11|766.91|764.11|766.91|764.11|766.91|764.11|0
1655269370000|2022-06-15 05:02:50|767.14|764.34|767.25|764.45|767.36|764.56|767.14|764.34|0
1655269380000|2022-06-15 05:03:00|767.36|764.56|766.91|764.11|767.36|764.56|766.91|764.11|0
1655269390000|2022-06-15 05:03:10|767.03|764.23|767.03|764.23|767.14|764.34|767.03|764.23|0
1655269400000|2022-06-15 05:03:20|766.91|764.11|766.91|764.11|767.03|764.23|766.91|764.11|0
1655269410000|2022-06-15 05:03:30|766.69|763.89|766.81|764.01|766.91|764.11|766.69|763.89|0
1655269420000|2022-06-15 05:03:40|766.69|763.89|766.91|764.11|766.91|764.11|766.59|763.79|0
1655269430000|2022-06-15 05:03:50|766.69|763.89|766.91|764.11|766.91|764.11|766.69|763.89|0
1655269440000|2022-06-15 05:04:00|767.14|764.34|767.14|764.34|767.14|764.34|767.14|764.34|0
1655269450000|2022-06-15 05:04:10|767.03|764.23|766.91|764.11|767.36|764.56|766.91|764.11|0
1655269460000|2022-06-15 05:04:20|766.69|763.89|766.69|763.89|766.69|763.89|766.69|763.89|0
1655269470000|2022-06-15 05:04:30|767.58|764.78|768.02|765.22|768.02|765.22|767.36|764.56|0
1655269480000|2022-06-15 05:04:40|768.91|766.11|768.91|766.11|768.91|766.11|768.69|765.89|0
1655269490000|2022-06-15 05:04:50|768.8|766|768.69|765.89|768.8|766|768.69|765.89|0
1655269500000|2022-06-15 05:05:00|768.91|766.11|769.69|766.89|769.69|766.89|768.91|766.11|0
1655269510000|2022-06-15 05:05:10|769.58|766.78|770.24|767.44|770.24|767.44|769.58|766.78|0
1655269520000|2022-06-15 05:05:20|770.02|767.22|770.02|767.22|770.02|767.22|770.02|767.22|0
1655269530000|2022-06-15 05:05:30|770.24|767.44|770.14|767.34|770.24|767.44|770.14|767.34|0
1655269540000|2022-06-15 05:05:40|770.02|767.22|770.58|767.78|770.58|767.78|770.02|767.22|0
1655269550000|2022-06-15 05:05:50|770.24|767.44|770.24|767.44|770.24|767.44|770.24|767.44|0
1655269560000|2022-06-15 05:06:00|769.35|766.55|768.91|766.11|769.47|766.67|768.91|766.11|0
1655269570000|2022-06-15 05:06:10|769.13|766.33|768.8|766|769.13|766.33|768.8|766|0
1655269580000|2022-06-15 05:06:20|768.47|765.67|768.47|765.67|768.47|765.67|768.24|765.44|0
1655269590000|2022-06-15 05:06:30|768.69|765.89|768.91|766.11|769.03|766.23|768.47|765.67|0
1655269600000|2022-06-15 05:06:40|769.03|766.23|768.69|765.89|769.13|766.33|768.69|765.89|0
1655269620000|2022-06-15 05:07:00|768.91|766.11|769.13|766.33|769.13|766.33|768.91|766.11|0
1655269630000|2022-06-15 05:07:10|769.25|766.45|769.35|766.55|769.35|766.55|769.25|766.45|0
1655269640000|2022-06-15 05:07:20|769.58|766.78|769.58|766.78|769.58|766.78|769.58|766.78|0
1655269650000|2022-06-15 05:07:30|769.35|766.55|769.13|766.33|769.35|766.55|769.13|766.33|0
1655269660000|2022-06-15 05:07:40|768.91|766.11|768.24|765.44|768.91|766.11|768.24|765.44|0
1655269670000|2022-06-15 05:07:50|767.8|765|767.8|765|767.8|765|767.8|765|0
1655269680000|2022-06-15 05:08:00|767.58|764.78|767.25|764.45|767.58|764.78|767.25|764.45|0
1655269690000|2022-06-15 05:08:10|767.13|764.33|767.36|764.56|767.36|764.56|767.13|764.33|0
1655269700000|2022-06-15 05:08:20|767.58|764.78|768.24|765.44|768.24|765.44|767.58|764.78|0
1655269710000|2022-06-15 05:08:30|768.47|765.67|768.24|765.44|768.47|765.67|768.24|765.44|0
1655269720000|2022-06-15 05:08:40|768.36|765.56|768.24|765.44|768.36|765.56|768.02|765.22|0
1655269730000|2022-06-15 05:08:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1655269740000|2022-06-15 05:09:00|767.92|765.12|768.02|765.22|768.02|765.22|767.8|765|0
1655269750000|2022-06-15 05:09:10|767.92|765.12|768.14|765.34|768.14|765.34|767.92|765.12|0
1655269760000|2022-06-15 05:09:20|767.8|765|768.8|766|768.8|766|767.8|765|0
1655269770000|2022-06-15 05:09:30|768.47|765.67|768.58|765.78|768.58|765.78|768.47|765.67|0
1655269780000|2022-06-15 05:09:40|768.91|766.11|768.91|766.11|769.13|766.33|768.69|765.89|0
1655269790000|2022-06-15 05:09:50|768.69|765.89|768.47|765.67|768.69|765.89|768.47|765.67|0
1655269800000|2022-06-15 05:10:00|768.69|765.89|768.8|766|768.8|766|768.69|765.89|0
1655269810000|2022-06-15 05:10:10|768.91|766.11|768.69|765.89|768.91|766.11|768.69|765.89|0
1655269820000|2022-06-15 05:10:20|768.47|765.67|768.47|765.67|768.47|765.67|768.47|765.67|0
1655269840000|2022-06-15 05:10:40|768.24|765.44|768.02|765.22|768.24|765.44|768.02|765.22|0
1655269850000|2022-06-15 05:10:50|768.24|765.44|769.03|766.23|769.03|766.23|768.24|765.44|0
1655269860000|2022-06-15 05:11:00|769.47|766.67|768.91|766.11|769.47|766.67|768.8|766|0
1655269870000|2022-06-15 05:11:10|768.47|765.67|768.8|766|768.8|766|768.47|765.67|0
1655269880000|2022-06-15 05:11:20|768.91|766.11|768.8|766|768.91|766.11|768.8|766|0
1655269890000|2022-06-15 05:11:30|768.69|765.89|768.91|766.11|768.91|766.11|768.69|765.89|0
1655269900000|2022-06-15 05:11:40|769.13|766.33|769.13|766.33|769.13|766.33|768.91|766.11|0
1655269910000|2022-06-15 05:11:50|769.02|766.22|769.13|766.33|769.13|766.33|769.02|766.22|0
1655269920000|2022-06-15 05:12:00|768.91|766.11|769.58|766.78|769.58|766.78|768.91|766.11|0
1655269930000|2022-06-15 05:12:10|770.02|767.22|769.8|767|770.02|767.22|769.8|767|0
1655269940000|2022-06-15 05:12:20|769.58|766.78|769.58|766.78|769.58|766.78|769.58|766.78|0
1655269950000|2022-06-15 05:12:30|769.35|766.55|769.35|766.55|769.35|766.55|769.35|766.55|0
1655269960000|2022-06-15 05:12:40|769.13|766.33|769.25|766.45|769.35|766.55|769.13|766.33|0
1655269970000|2022-06-15 05:12:50|769.13|766.33|769.13|766.33|769.13|766.33|768.91|766.11|0
1655269980000|2022-06-15 05:13:00|769.25|766.45|769.25|766.45|769.25|766.45|769.13|766.33|0
1655269990000|2022-06-15 05:13:10|769.13|766.33|769.8|767|769.8|767|769.13|766.33|0
1655270000000|2022-06-15 05:13:20|769.58|766.78|770.02|767.22|770.02|767.22|769.58|766.78|0
1655270010000|2022-06-15 05:13:30|769.8|767|769.8|767|769.8|767|769.8|767|0
1655270020000|2022-06-15 05:13:40|769.91|767.11|770.02|767.22|770.02|767.22|769.8|767|0
1655270030000|2022-06-15 05:13:50|770.13|767.33|770.46|767.66|770.46|767.66|770.13|767.33|0
1655270040000|2022-06-15 05:14:00|770.02|767.22|770.46|767.66|770.46|767.66|770.02|767.22|0
1655270050000|2022-06-15 05:14:10|770.24|767.44|769.69|766.89|770.36|767.56|769.69|766.89|0
1655270060000|2022-06-15 05:14:20|770.13|767.33|770.13|767.33|770.13|767.33|770.13|767.33|0
1655270070000|2022-06-15 05:14:30|769.8|767|770.02|767.22|770.02|767.22|769.58|766.78|0
1655270080000|2022-06-15 05:14:40|769.8|767|769.91|767.11|769.91|767.11|769.8|767|0
1655270090000|2022-06-15 05:14:50|769.8|767|769.91|767.11|770.02|767.22|769.8|767|0
1655270100000|2022-06-15 05:15:00|769.57|766.77|769.69|766.89|769.69|766.89|769.57|766.77|0
1655270110000|2022-06-15 05:15:10|769.57|766.77|769.57|766.77|769.8|767|769.57|766.77|0
1655270120000|2022-06-15 05:15:20|769.35|766.55|769.13|766.33|769.47|766.67|769.13|766.33|0
1655270130000|2022-06-15 05:15:30|768.91|766.11|769.57|766.77|769.8|767|768.91|766.11|0
1655270140000|2022-06-15 05:15:40|769.35|766.55|769.35|766.55|769.35|766.55|769.25|766.45|0
1655270160000|2022-06-15 05:16:00|769.13|766.33|768.46|765.66|769.25|766.45|768.46|765.66|0
1655270170000|2022-06-15 05:16:10|768.36|765.56|768.24|765.44|768.46|765.66|768.24|765.44|0
1655270180000|2022-06-15 05:16:20|768.36|765.56|768.24|765.44|768.36|765.56|767.91|765.11|0
1655270190000|2022-06-15 05:16:30|768.14|765.34|767.58|764.78|768.24|765.44|767.58|764.78|0
1655270200000|2022-06-15 05:16:40|767.69|764.89|767.58|764.78|767.69|764.89|767.58|764.78|0
1655270210000|2022-06-15 05:16:50|767.8|765|767.91|765.11|767.91|765.11|767.8|765|0
1655270220000|2022-06-15 05:17:00|768.02|765.22|767.91|765.11|768.02|765.22|767.91|765.11|0
1655270230000|2022-06-15 05:17:10|767.58|764.78|768.02|765.22|768.02|765.22|767.58|764.78|0
1655270240000|2022-06-15 05:17:20|768.24|765.44|768.46|765.66|769.13|766.33|768.24|765.44|0
1655270250000|2022-06-15 05:17:30|768.36|765.56|768.02|765.22|768.36|765.56|768.02|765.22|0
1655270260000|2022-06-15 05:17:40|768.24|765.44|768.24|765.44|768.24|765.44|768.14|765.34|0
1655270270000|2022-06-15 05:17:50|768.14|765.34|768.02|765.22|768.24|765.44|768.02|765.22|0
1655270280000|2022-06-15 05:18:00|768.24|765.44|767.91|765.11|768.24|765.44|767.91|765.11|0
1655270290000|2022-06-15 05:18:10|767.8|765|768.02|765.22|768.02|765.22|767.8|765|0
1655270300000|2022-06-15 05:18:20|767.8|765|768.02|765.22|768.02|765.22|767.8|765|0
1655270310000|2022-06-15 05:18:30|767.91|765.11|767.91|765.11|767.91|765.11|767.91|765.11|0
1655270320000|2022-06-15 05:18:40|767.8|765|767.8|765|767.8|765|767.8|765|0
1655270330000|2022-06-15 05:18:50|767.58|764.78|767.58|764.78|767.58|764.78|767.58|764.78|0
1655270340000|2022-06-15 05:19:00|767.69|764.89|767.8|765|767.91|765.11|767.69|764.89|0
1655270350000|2022-06-15 05:19:10|768.02|765.22|768.24|765.44|768.24|765.44|768.02|765.22|0
1655270360000|2022-06-15 05:19:20|768.02|765.22|768.14|765.34|768.14|765.34|768.02|765.22|0
1655270380000|2022-06-15 05:19:40|768.02|765.22|767.8|765|768.02|765.22|767.8|765|0
1655270390000|2022-06-15 05:19:50|767.69|764.89|767.8|765|767.8|765|767.69|764.89|0
1655270400000|2022-06-15 05:20:00|767.91|765.11|767.69|764.89|768.02|765.22|767.69|764.89|0
1655270410000|2022-06-15 05:20:10|767.8|765|767.8|765|767.8|765|767.69|764.89|0
1655270420000|2022-06-15 05:20:20|767.69|764.89|768.02|765.22|768.02|765.22|767.69|764.89|0
1655270430000|2022-06-15 05:20:30|768.14|765.34|768.24|765.44|768.36|765.56|768.14|765.34|0
1655270440000|2022-06-15 05:20:40|768.02|765.22|768.02|765.22|768.02|765.22|767.91|765.11|0
1655270450000|2022-06-15 05:20:50|767.91|765.11|768.02|765.22|768.02|765.22|767.91|765.11|0
1655270460000|2022-06-15 05:21:00|767.8|765|767.91|765.11|767.91|765.11|767.8|765|0
1655270470000|2022-06-15 05:21:10|768.02|765.22|767.69|764.89|768.02|765.22|767.69|764.89|0
1655270480000|2022-06-15 05:21:20|767.35|764.55|767.25|764.45|767.35|764.55|767.13|764.33|0
1655270490000|2022-06-15 05:21:30|767.13|764.33|767.35|764.55|767.35|764.55|766.91|764.11|0
1655270500000|2022-06-15 05:21:40|767.13|764.33|767.35|764.55|767.35|764.55|767.13|764.33|0
1655270510000|2022-06-15 05:21:50|767.25|764.45|767.35|764.55|767.35|764.55|767.13|764.33|0
1655270520000|2022-06-15 05:22:00|768.02|765.22|767.8|765|768.02|765.22|767.8|765|0
1655270530000|2022-06-15 05:22:10|767.58|764.78|767.69|764.89|767.69|764.89|767.58|764.78|0
1655270540000|2022-06-15 05:22:20|768.02|765.22|768.24|765.44|768.24|765.44|768.02|765.22|0
1655270550000|2022-06-15 05:22:30|768.36|765.56|768.46|765.66|768.46|765.66|768.24|765.44|0
1655270560000|2022-06-15 05:22:40|768.24|765.44|768.46|765.66|768.46|765.66|768.24|765.44|0
1655270570000|2022-06-15 05:22:50|768.24|765.44|768.46|765.66|768.46|765.66|768.24|765.44|0
1655270580000|2022-06-15 05:23:00|768.36|765.56|768.46|765.66|768.46|765.66|768.36|765.56|0
1655270590000|2022-06-15 05:23:10|768.69|765.89|768.58|765.78|768.69|765.89|768.58|765.78|0
1655270600000|2022-06-15 05:23:20|768.69|765.89|768.69|765.89|768.69|765.89|768.58|765.78|0
1655270610000|2022-06-15 05:23:30|768.8|766|768.69|765.89|768.8|766|768.69|765.89|0
1655270640000|2022-06-15 05:24:00|769.13|766.33|769.91|767.11|769.91|767.11|769.13|766.33|0
1655270650000|2022-06-15 05:24:10|770.13|767.33|770.46|767.66|770.46|767.66|770.13|767.33|0
1655270660000|2022-06-15 05:24:20|770.58|767.78|770.91|768.11|770.91|768.11|770.58|767.78|0
1655270670000|2022-06-15 05:24:30|770.68|767.88|771.13|768.33|771.24|768.44|770.68|767.88|0
1655270680000|2022-06-15 05:24:40|771.57|768.77|771.8|769|772.02|769.22|771.57|768.77|0
1655270690000|2022-06-15 05:24:50|771.57|768.77|772.02|769.22|772.02|769.22|771.57|768.77|0
1655270700000|2022-06-15 05:25:00|771.8|769|772.24|769.44|772.24|769.44|771.57|768.77|0
1655270710000|2022-06-15 05:25:10|772.13|769.33|772.24|769.44|772.24|769.44|772.13|769.33|0
1655270720000|2022-06-15 05:25:20|772.02|769.22|772.24|769.44|772.24|769.44|772.02|769.22|0
1655270730000|2022-06-15 05:25:30|772.13|769.33|772.91|770.11|772.91|770.11|772.13|769.33|0
1655270740000|2022-06-15 05:25:40|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1655270750000|2022-06-15 05:25:50|773.57|770.77|773.35|770.55|773.8|771|773.13|770.33|0
1655270760000|2022-06-15 05:26:00|773.13|770.33|773.13|770.33|773.57|770.77|773.13|770.33|0
1655270770000|2022-06-15 05:26:10|773.35|770.55|772.91|770.11|773.35|770.55|772.91|770.11|0
1655270780000|2022-06-15 05:26:20|773.13|770.33|772.91|770.11|773.13|770.33|772.91|770.11|0
1655270790000|2022-06-15 05:26:30|772.68|769.88|772.58|769.78|772.68|769.88|772.58|769.78|0
1655270800000|2022-06-15 05:26:40|772.68|769.88|773.13|770.33|773.13|770.33|772.68|769.88|0
1655270810000|2022-06-15 05:26:50|772.91|770.11|772.91|770.11|772.91|770.11|772.68|769.88|0
1655270820000|2022-06-15 05:27:00|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1655270830000|2022-06-15 05:27:10|773.35|770.55|772.91|770.11|773.35|770.55|772.91|770.11|0
1655270850000|2022-06-15 05:27:30|773.35|770.55|773.35|770.55|773.35|770.55|773.13|770.33|0
1655270860000|2022-06-15 05:27:40|773.24|770.44|773.13|770.33|773.35|770.55|773.13|770.33|0
1655270870000|2022-06-15 05:27:50|773.57|770.77|773.69|770.89|773.69|770.89|773.35|770.55|0
1655270880000|2022-06-15 05:28:00|773.57|770.77|773.13|770.33|773.57|770.77|773.13|770.33|0
1655270890000|2022-06-15 05:28:10|772.91|770.11|773.13|770.33|773.13|770.33|772.91|770.11|0
1655270900000|2022-06-15 05:28:20|773.35|770.55|773.8|771|773.8|771|773.35|770.55|0
1655270910000|2022-06-15 05:28:30|773.69|770.89|773.8|771|773.8|771|773.69|770.89|0
1655270920000|2022-06-15 05:28:40|774.02|771.22|773.8|771|774.02|771.22|773.8|771|0
1655270930000|2022-06-15 05:28:50|773.57|770.77|773.8|771|773.8|771|773.57|770.77|0
1655270940000|2022-06-15 05:29:00|774.02|771.22|773.8|771|774.02|771.22|773.8|771|0
1655270950000|2022-06-15 05:29:10|773.91|771.11|773.8|771|773.91|771.11|773.8|771|0
1655270960000|2022-06-15 05:29:20|773.57|770.77|772.91|770.11|773.57|770.77|772.91|770.11|0
1655270970000|2022-06-15 05:29:30|772.68|769.88|772.58|769.78|772.68|769.88|772.46|769.66|0
1655270980000|2022-06-15 05:29:40|772.46|769.66|773.02|770.22|773.13|770.33|772.46|769.66|0
1655270990000|2022-06-15 05:29:50|772.91|770.11|772.24|769.44|773.13|770.33|772.24|769.44|0
1655271000000|2022-06-15 05:30:00|772.46|769.66|771.79|768.99|772.46|769.66|771.79|768.99|0
1655271010000|2022-06-15 05:30:10|771.57|768.77|770.91|768.11|771.57|768.77|770.91|768.11|0
1655271020000|2022-06-15 05:30:20|770.68|767.88|771.13|768.33|771.24|768.44|770.68|767.88|0
1655271030000|2022-06-15 05:30:30|771.02|768.22|771.47|768.67|771.47|768.67|771.02|768.22|0
1655271040000|2022-06-15 05:30:40|771.79|768.99|772.02|769.22|772.02|769.22|771.57|768.77|0
1655271050000|2022-06-15 05:30:50|772.35|769.55|772.24|769.44|772.8|770|772.24|769.44|0
1655271060000|2022-06-15 05:31:00|772.02|769.22|772.68|769.88|772.68|769.88|772.02|769.22|0
1655271070000|2022-06-15 05:31:10|772.91|770.11|772.8|770|772.91|770.11|772.68|769.88|0
1655271080000|2022-06-15 05:31:20|772.68|769.88|772.46|769.66|772.91|770.11|772.46|769.66|0
1655271090000|2022-06-15 05:31:30|771.69|768.89|772.02|769.22|772.02|769.22|771.57|768.77|0
1655271100000|2022-06-15 05:31:40|771.91|769.11|772.46|769.66|772.46|769.66|771.91|769.11|0
1655271110000|2022-06-15 05:31:50|772.58|769.78|772.68|769.88|772.68|769.88|772.46|769.66|0
1655271120000|2022-06-15 05:32:00|772.58|769.78|772.58|769.78|772.58|769.78|772.58|769.78|0
1655271130000|2022-06-15 05:32:10|773.13|770.33|772.68|769.88|773.13|770.33|772.68|769.88|0
1655271140000|2022-06-15 05:32:20|772.58|769.78|772.24|769.44|772.58|769.78|772.24|769.44|0
1655271150000|2022-06-15 05:32:30|772.02|769.22|772.13|769.33|772.13|769.33|772.02|769.22|0
1655271160000|2022-06-15 05:32:40|772.02|769.22|772.46|769.66|772.46|769.66|772.02|769.22|0
1655271170000|2022-06-15 05:32:50|772.58|769.78|772.13|769.33|772.58|769.78|772.13|769.33|0
1655271180000|2022-06-15 05:33:00|772.24|769.44|772.68|769.88|772.68|769.88|772.24|769.44|0
1655271190000|2022-06-15 05:33:10|772.58|769.78|772.46|769.66|772.58|769.78|772.24|769.44|0
1655271200000|2022-06-15 05:33:20|772.35|769.55|772.02|769.22|772.35|769.55|772.02|769.22|0
1655271210000|2022-06-15 05:33:30|771.79|768.99|771.69|768.89|771.79|768.99|771.57|768.77|0
1655271220000|2022-06-15 05:33:40|771.79|768.99|771.69|768.89|771.79|768.99|771.69|768.89|0
1655271230000|2022-06-15 05:33:50|771.57|768.77|771.79|768.99|771.91|769.11|771.57|768.77|0
1655271240000|2022-06-15 05:34:00|771.57|768.77|771.57|768.77|771.57|768.77|771.57|768.77|0
1655271250000|2022-06-15 05:34:10|771.35|768.55|771.79|768.99|771.79|768.99|771.35|768.55|0
1655271260000|2022-06-15 05:34:20|772.02|769.22|772.02|769.22|772.02|769.22|771.79|768.99|0
1655271270000|2022-06-15 05:34:30|771.91|769.11|772.02|769.22|772.02|769.22|771.79|768.99|0
1655271280000|2022-06-15 05:34:40|772.13|769.33|772.35|769.55|772.35|769.55|772.02|769.22|0
1655271290000|2022-06-15 05:34:50|772.46|769.66|772.68|769.88|772.68|769.88|772.46|769.66|0
1655271300000|2022-06-15 05:35:00|772.46|769.66|772.24|769.44|772.46|769.66|772.13|769.33|0
1655271310000|2022-06-15 05:35:10|772.46|769.66|772.91|770.11|772.91|770.11|772.46|769.66|0
1655271320000|2022-06-15 05:35:20|772.68|769.88|772.35|769.55|772.68|769.88|772.35|769.55|0
1655271330000|2022-06-15 05:35:30|772.24|769.44|771.13|768.33|772.24|769.44|771.13|768.33|0
1655271340000|2022-06-15 05:35:40|771.69|768.89|771.69|768.89|771.69|768.89|771.57|768.77|0
1655271350000|2022-06-15 05:35:50|772.02|769.22|772.35|769.55|772.35|769.55|772.02|769.22|0
1655271360000|2022-06-15 05:36:00|772.46|769.66|772.46|769.66|772.58|769.78|772.46|769.66|0
1655271370000|2022-06-15 05:36:10|771.91|769.11|771.24|768.44|771.91|769.11|771.24|768.44|0
1655271380000|2022-06-15 05:36:20|771.35|768.55|771.35|768.55|771.46|768.66|771.35|768.55|0
1655271390000|2022-06-15 05:36:30|771.57|768.77|771.35|768.55|771.57|768.77|771.35|768.55|0
1655271400000|2022-06-15 05:36:40|771.46|768.66|771.91|769.11|772.02|769.22|771.46|768.66|0
1655271410000|2022-06-15 05:36:50|771.79|768.99|771.79|768.99|771.91|769.11|771.79|768.99|0
1655271420000|2022-06-15 05:37:00|771.57|768.77|771.46|768.66|771.57|768.77|771.46|768.66|0
1655271430000|2022-06-15 05:37:10|771.35|768.55|770.9|768.1|771.35|768.55|770.9|768.1|0
1655271440000|2022-06-15 05:37:20|770.46|767.66|770.57|767.77|770.9|768.1|770.46|767.66|0
1655271450000|2022-06-15 05:37:30|770.68|767.88|771.13|768.33|771.13|768.33|770.46|767.66|0
1655271460000|2022-06-15 05:37:40|770.9|768.1|770.9|768.1|771.02|768.22|770.9|768.1|0
1655271470000|2022-06-15 05:37:50|771.13|768.33|771.02|768.22|771.13|768.33|771.02|768.22|0
1655271480000|2022-06-15 05:38:00|770.9|768.1|770.68|767.88|770.9|768.1|770.68|767.88|0
1655271490000|2022-06-15 05:38:10|770.57|767.77|770.24|767.44|770.57|767.77|770.24|767.44|0
1655271500000|2022-06-15 05:38:20|769.91|767.11|770.01|767.21|770.01|767.21|769.91|767.11|0
1655271510000|2022-06-15 05:38:30|769.91|767.11|770.01|767.21|770.01|767.21|769.79|766.99|0
1655271530000|2022-06-15 05:38:50|770.13|767.33|770.13|767.33|770.13|767.33|770.13|767.33|0
1655271540000|2022-06-15 05:39:00|770.24|767.44|770.46|767.66|770.46|767.66|770.24|767.44|0
1655271550000|2022-06-15 05:39:10|770.68|767.88|770.9|768.1|770.9|768.1|770.57|767.77|0
1655271560000|2022-06-15 05:39:20|771.13|768.33|771.13|768.33|771.13|768.33|770.9|768.1|0
1655271570000|2022-06-15 05:39:30|770.9|768.1|770.68|767.88|770.9|768.1|770.68|767.88|0
1655271580000|2022-06-15 05:39:40|770.8|768|770.24|767.44|770.8|768|770.24|767.44|0
1655271590000|2022-06-15 05:39:50|770.35|767.55|770.01|767.21|770.35|767.55|770.01|767.21|0
1655271600000|2022-06-15 05:40:00|769.79|766.99|769.79|766.99|770.01|767.21|769.79|766.99|0
1655271610000|2022-06-15 05:40:10|770.01|767.21|770.01|767.21|770.01|767.21|769.91|767.11|0
1655271620000|2022-06-15 05:40:20|770.13|767.33|770.35|767.55|770.35|767.55|770.13|767.33|0
1655271630000|2022-06-15 05:40:30|770.46|767.66|770.24|767.44|770.46|767.66|770.24|767.44|0
1655271640000|2022-06-15 05:40:40|770.35|767.55|770.24|767.44|770.46|767.66|770.24|767.44|0
1655271650000|2022-06-15 05:40:50|770.35|767.55|770.35|767.55|770.35|767.55|770.35|767.55|0
1655271660000|2022-06-15 05:41:00|770.68|767.88|770.9|768.1|770.9|768.1|770.68|767.88|0
1655271670000|2022-06-15 05:41:10|771.02|768.22|771.02|768.22|771.02|768.22|771.02|768.22|0
1655271680000|2022-06-15 05:41:20|770.9|768.1|771.02|768.22|771.02|768.22|770.9|768.1|0
1655271690000|2022-06-15 05:41:30|771.13|768.33|771.35|768.55|771.35|768.55|771.13|768.33|0
1655271700000|2022-06-15 05:41:40|771.57|768.77|771.13|768.33|771.57|768.77|771.13|768.33|0
1655271710000|2022-06-15 05:41:50|771.35|768.55|771.13|768.33|771.35|768.55|771.13|768.33|0
1655271720000|2022-06-15 05:42:00|771.24|768.44|771.13|768.33|771.35|768.55|771.13|768.33|0
1655271730000|2022-06-15 05:42:10|771.02|768.22|770.46|767.66|771.02|768.22|770.46|767.66|0
1655271740000|2022-06-15 05:42:20|770.35|767.55|769.57|766.77|770.35|767.55|769.57|766.77|0
1655271750000|2022-06-15 05:42:30|769.79|766.99|770.24|767.44|770.35|767.55|769.79|766.99|0
1655271760000|2022-06-15 05:42:40|770.13|767.33|770.24|767.44|770.24|767.44|770.13|767.33|0
1655271770000|2022-06-15 05:42:50|770.01|767.21|770.24|767.44|770.24|767.44|770.01|767.21|0
1655271780000|2022-06-15 05:43:00|770.46|767.66|770.24|767.44|770.57|767.77|770.24|767.44|0
1655271790000|2022-06-15 05:43:10|769.79|766.99|769.35|766.55|769.79|766.99|769.35|766.55|0
1655271800000|2022-06-15 05:43:20|769.57|766.77|769.57|766.77|769.57|766.77|769.35|766.55|0
1655271810000|2022-06-15 05:43:30|769.79|766.99|770.01|767.21|770.01|767.21|769.79|766.99|0
1655271820000|2022-06-15 05:43:40|770.24|767.44|770.35|767.55|770.35|767.55|770.24|767.44|0
1655271830000|2022-06-15 05:43:50|770.46|767.66|770.46|767.66|770.46|767.66|770.35|767.55|0
1655271840000|2022-06-15 05:44:00|770.35|767.55|769.79|766.99|770.35|767.55|769.69|766.89|0
1655271850000|2022-06-15 05:44:10|769.46|766.66|768.68|765.88|769.68|766.88|768.68|765.88|0
1655271860000|2022-06-15 05:44:20|768.46|765.66|768.46|765.66|768.46|765.66|768.24|765.44|0
1655271870000|2022-06-15 05:44:30|768.35|765.55|768.46|765.66|768.46|765.66|768.35|765.55|0
1655271880000|2022-06-15 05:44:40|768.57|765.77|768.9|766.1|768.9|766.1|768.57|765.77|0
1655271890000|2022-06-15 05:44:50|768.46|765.66|768.35|765.55|768.68|765.88|768.35|765.55|0
1655271900000|2022-06-15 05:45:00|768.57|765.77|768.46|765.66|768.68|765.88|768.46|765.66|0
1655271910000|2022-06-15 05:45:10|768.35|765.55|768.57|765.77|768.57|765.77|768.35|765.55|0
1655271920000|2022-06-15 05:45:20|768.68|765.88|768.8|766|768.8|766|768.68|765.88|0
1655271930000|2022-06-15 05:45:30|769.02|766.22|769.02|766.22|769.13|766.33|769.02|766.22|0
1655271940000|2022-06-15 05:45:40|769.13|766.33|768.57|765.77|769.13|766.33|768.57|765.77|0
1655271950000|2022-06-15 05:45:50|768.46|765.66|768.8|766|768.8|766|768.46|765.66|0
1655271960000|2022-06-15 05:46:00|768.9|766.1|768.46|765.66|768.9|766.1|768.24|765.44|0
1655271970000|2022-06-15 05:46:10|768.24|765.44|768.46|765.66|768.46|765.66|768.24|765.44|0
1655271980000|2022-06-15 05:46:20|768.35|765.55|768.01|765.21|768.35|765.55|767.79|764.99|0
1655271990000|2022-06-15 05:46:30|767.79|764.99|767.79|764.99|767.79|764.99|767.79|764.99|0
1655272000000|2022-06-15 05:46:40|767.57|764.77|767.35|764.55|767.57|764.77|767.35|764.55|0
1655272010000|2022-06-15 05:46:50|767.57|764.77|767.13|764.33|767.57|764.77|767.13|764.33|0
1655272020000|2022-06-15 05:47:00|766.91|764.11|766.91|764.11|766.91|764.11|766.58|763.78|0
1655272030000|2022-06-15 05:47:10|767.35|764.55|766.91|764.11|767.35|764.55|766.91|764.11|0
1655272040000|2022-06-15 05:47:20|766.68|763.88|766.68|763.88|766.91|764.11|766.68|763.88|0
1655272050000|2022-06-15 05:47:30|766.24|763.44|765.8|763|766.24|763.44|765.8|763|0
1655272060000|2022-06-15 05:47:40|765.35|762.55|765.13|762.33|765.47|762.67|765.13|762.33|0
1655272070000|2022-06-15 05:47:50|765.35|762.55|765.47|762.67|765.8|763|765.35|762.55|0
1655272080000|2022-06-15 05:48:00|765.35|762.55|765.25|762.45|765.35|762.55|765.25|762.45|0
1655272090000|2022-06-15 05:48:10|764.69|761.89|765.13|762.33|765.13|762.33|764.69|761.89|0
1655272100000|2022-06-15 05:48:20|764.91|762.11|765.13|762.33|765.13|762.33|764.91|762.11|0
1655272110000|2022-06-15 05:48:30|765.35|762.55|765.13|762.33|765.35|762.55|765.13|762.33|0
1655272120000|2022-06-15 05:48:40|765.35|762.55|765.35|762.55|765.57|762.77|765.35|762.55|0
1655272130000|2022-06-15 05:48:50|765.13|762.33|765.13|762.33|765.13|762.33|765.13|762.33|0
1655272140000|2022-06-15 05:49:00|765.02|762.22|765.13|762.33|765.13|762.33|765.02|762.22|0
1655272150000|2022-06-15 05:49:10|765.35|762.55|764.47|761.67|765.35|762.55|764.47|761.67|0
1655272160000|2022-06-15 05:49:20|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1655272170000|2022-06-15 05:49:30|764.36|761.56|764.24|761.44|764.36|761.56|764.14|761.34|0
1655272180000|2022-06-15 05:49:40|764.47|761.67|764.24|761.44|764.47|761.67|764.24|761.44|0
1655272190000|2022-06-15 05:49:50|764.47|761.67|764.24|761.44|764.47|761.67|764.24|761.44|0
1655272200000|2022-06-15 05:50:00|764.36|761.56|764.69|761.89|764.69|761.89|764.36|761.56|0
1655272210000|2022-06-15 05:50:10|764.58|761.78|764.36|761.56|764.58|761.78|764.36|761.56|0
1655272220000|2022-06-15 05:50:20|764.24|761.44|764.47|761.67|764.47|761.67|764.24|761.44|0
1655272230000|2022-06-15 05:50:30|764.58|761.78|764.47|761.67|764.58|761.78|764.47|761.67|0
1655272240000|2022-06-15 05:50:40|764.58|761.78|764.47|761.67|764.58|761.78|764.36|761.56|0
1655272250000|2022-06-15 05:50:50|764.36|761.56|764.24|761.44|764.36|761.56|764.24|761.44|0
1655272260000|2022-06-15 05:51:00|764.36|761.56|764.69|761.89|764.69|761.89|764.36|761.56|0
1655272270000|2022-06-15 05:51:10|764.91|762.11|764.91|762.11|764.91|762.11|764.91|762.11|0
1655272280000|2022-06-15 05:51:20|764.47|761.67|764.24|761.44|764.47|761.67|764.24|761.44|0
1655272290000|2022-06-15 05:51:30|764.02|761.22|764.47|761.67|764.47|761.67|764.02|761.22|0
1655272300000|2022-06-15 05:51:40|764.69|761.89|765.13|762.33|765.13|762.33|764.69|761.89|0
1655272310000|2022-06-15 05:51:50|765.35|762.55|764.47|761.67|765.35|762.55|764.47|761.67|0
1655272320000|2022-06-15 05:52:00|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1655272330000|2022-06-15 05:52:10|763.8|761|763.14|760.34|763.8|761|763.14|760.34|0
1655272340000|2022-06-15 05:52:20|763.36|760.56|762.92|760.12|763.36|760.56|762.92|760.12|0
1655272350000|2022-06-15 05:52:30|762.47|759.67|762.69|759.89|762.69|759.89|762.47|759.67|0
1655272360000|2022-06-15 05:52:40|762.47|759.67|762.25|759.45|762.47|759.67|762.25|759.45|0
1655272370000|2022-06-15 05:52:50|762.69|759.89|762.59|759.79|762.69|759.89|762.47|759.67|0
1655272380000|2022-06-15 05:53:00|762.47|759.67|762.25|759.45|762.69|759.89|762.25|759.45|0
1655272390000|2022-06-15 05:53:10|761.37|758.57|762.03|759.23|762.03|759.23|761.37|758.57|0
1655272400000|2022-06-15 05:53:20|762.25|759.45|761.59|758.79|762.47|759.67|761.59|758.79|0
1655272410000|2022-06-15 05:53:30|761.37|758.57|760.26|757.46|761.37|758.57|760.26|757.46|0
1655272420000|2022-06-15 05:53:40|760.48|757.68|760.7|757.9|760.7|757.9|760.26|757.46|0
1655272430000|2022-06-15 05:53:50|760.92|758.12|760.7|757.9|760.92|758.12|760.7|757.9|0
1655272440000|2022-06-15 05:54:00|760.92|758.12|760.6|757.8|760.92|758.12|760.6|757.8|0
1655272450000|2022-06-15 05:54:10|760.26|757.46|760.48|757.68|760.48|757.68|760.26|757.46|0
1655272460000|2022-06-15 05:54:20|760.7|757.9|760.7|757.9|760.7|757.9|760.48|757.68|0
1655272470000|2022-06-15 05:54:30|760.82|758.02|761.14|758.34|761.14|758.34|760.82|758.02|0
1655272480000|2022-06-15 05:54:40|761.04|758.24|761.14|758.34|761.14|758.34|761.04|758.24|0
1655272490000|2022-06-15 05:54:50|760.92|758.12|760.92|758.12|761.14|758.34|760.92|758.12|0
1655272500000|2022-06-15 05:55:00|760.7|757.9|760.82|758.02|760.82|758.02|760.48|757.68|0
1655272510000|2022-06-15 05:55:10|760.92|758.12|761.37|758.57|761.37|758.57|760.92|758.12|0
1655272520000|2022-06-15 05:55:20|761.14|758.34|760.92|758.12|761.14|758.34|760.92|758.12|0
1655272530000|2022-06-15 05:55:30|761.14|758.34|761.59|758.79|761.81|759.01|761.14|758.34|0
1655272540000|2022-06-15 05:55:40|761.48|758.68|761.26|758.46|761.48|758.68|761.26|758.46|0
1655272550000|2022-06-15 05:55:50|761.37|758.57|760.7|757.9|761.37|758.57|760.7|757.9|0
1655272560000|2022-06-15 05:56:00|760.48|757.68|759.6|756.8|760.48|757.68|759.6|756.8|0
1655272570000|2022-06-15 05:56:10|759.71|756.91|759.71|756.91|759.71|756.91|759.6|756.8|0
1655272580000|2022-06-15 05:56:20|759.82|757.02|758.93|756.13|759.82|757.02|758.93|756.13|0
1655272590000|2022-06-15 05:56:30|759.15|756.35|759.6|756.8|759.6|756.8|759.15|756.35|0
1655272600000|2022-06-15 05:56:40|759.82|757.02|760.26|757.46|760.26|757.46|759.82|757.02|0
1655272610000|2022-06-15 05:56:50|759.82|757.02|759.71|756.91|759.82|757.02|759.37|756.57|0
1655272620000|2022-06-15 05:57:00|759.27|756.47|759.37|756.57|759.6|756.8|759.27|756.47|0
1655272630000|2022-06-15 05:57:10|759.82|757.02|760.04|757.24|760.26|757.46|759.82|757.02|0
1655272640000|2022-06-15 05:57:20|759.82|757.02|759.6|756.8|759.82|757.02|759.6|756.8|0
1655272650000|2022-06-15 05:57:30|759.71|756.91|759.05|756.25|759.82|757.02|759.05|756.25|0
1655272660000|2022-06-15 05:57:40|758.71|755.91|758.27|755.47|758.71|755.91|758.27|755.47|0
1655272670000|2022-06-15 05:57:50|757.83|755.03|758.49|755.69|758.71|755.91|757.83|755.03|0
1655272680000|2022-06-15 05:58:00|758.71|755.91|759.15|756.35|759.15|756.35|758.71|755.91|0
1655272690000|2022-06-15 05:58:10|759.49|756.69|759.37|756.57|759.49|756.69|759.27|756.47|0
1655272700000|2022-06-15 05:58:20|758.93|756.13|758.93|756.13|758.93|756.13|758.93|756.13|0
1655272710000|2022-06-15 05:58:30|759.05|756.25|759.15|756.35|759.15|756.35|759.05|756.25|0
1655272720000|2022-06-15 05:58:40|759.37|756.57|758.83|756.03|759.37|756.57|758.83|756.03|0
1655272730000|2022-06-15 05:58:50|758.93|756.13|759.6|756.8|759.6|756.8|758.93|756.13|0
1655272740000|2022-06-15 05:59:00|759.93|757.13|760.48|757.68|760.48|757.68|759.93|757.13|0
1655272750000|2022-06-15 05:59:10|760.7|757.9|760.92|758.12|761.14|758.34|760.7|757.9|0
1655272760000|2022-06-15 05:59:20|761.59|758.79|762.81|760.01|762.81|760.01|761.59|758.79|0
1655272770000|2022-06-15 05:59:30|763.14|760.34|763.14|760.34|763.36|760.56|763.14|760.34|0
1655272780000|2022-06-15 05:59:40|762.91|760.11|762.69|759.89|762.91|760.11|762.69|759.89|0
1655272790000|2022-06-15 05:59:50|762.91|760.11|763.36|760.56|763.36|760.56|762.69|759.89|0
1655272800000|2022-06-15 06:00:00|763.8|761|762.91|760.11|763.8|761|762.91|760.11|0
1655272810000|2022-06-15 06:00:10|762.47|759.67|761.81|759.01|762.47|759.67|761.81|759.01|0
1655272820000|2022-06-15 06:00:20|761.14|758.34|761.14|758.34|761.14|758.34|760.7|757.9|0
1655272830000|2022-06-15 06:00:30|761.26|758.46|761.59|758.79|761.59|758.79|761.26|758.46|0
1655272840000|2022-06-15 06:00:40|762.03|759.23|760.7|757.9|762.03|759.23|760.7|757.9|0
1655272850000|2022-06-15 06:00:50|760.82|758.02|760.7|757.9|760.82|758.02|760.7|757.9|0
1655272860000|2022-06-15 06:01:00|760.04|757.24|760.92|758.12|761.04|758.24|760.04|757.24|0
1655272870000|2022-06-15 06:01:10|760.7|757.9|760.59|757.79|760.7|757.9|760.04|757.24|0
1655272880000|2022-06-15 06:01:20|761.14|758.34|762.59|759.79|762.69|759.89|761.14|758.34|0
1655272890000|2022-06-15 06:01:30|763.25|760.45|763.36|760.56|763.36|760.56|762.59|759.79|0
1655272900000|2022-06-15 06:01:40|763.25|760.45|763.25|760.45|763.47|760.67|763.25|760.45|0
1655272910000|2022-06-15 06:01:50|763.13|760.33|762.59|759.79|763.47|760.67|762.59|759.79|0
1655272920000|2022-06-15 06:02:00|762.69|759.89|762.69|759.89|762.69|759.89|762.47|759.67|0
1655272930000|2022-06-15 06:02:10|762.47|759.67|762.47|759.67|762.91|760.11|762.47|759.67|0
1655272940000|2022-06-15 06:02:20|762.91|760.11|764.02|761.22|764.02|761.22|762.69|759.89|0
1655272950000|2022-06-15 06:02:30|764.24|761.44|764.02|761.22|764.24|761.44|764.02|761.22|0
1655272960000|2022-06-15 06:02:40|764.14|761.34|764.14|761.34|764.14|761.34|764.02|761.22|0
1655272970000|2022-06-15 06:02:50|764.46|761.66|764.69|761.89|764.69|761.89|764.46|761.66|0
1655272980000|2022-06-15 06:03:00|764.8|762|765.35|762.55|765.35|762.55|764.8|762|0
1655272990000|2022-06-15 06:03:10|765.47|762.67|765.57|762.77|765.69|762.89|765.47|762.67|0
1655273000000|2022-06-15 06:03:20|765.79|762.99|766.68|763.88|766.68|763.88|765.79|762.99|0
1655273010000|2022-06-15 06:03:30|766.46|763.66|766.24|763.44|766.46|763.66|766.24|763.44|0
1655273020000|2022-06-15 06:03:40|765.79|762.99|765.57|762.77|765.79|762.99|765.57|762.77|0
1655273030000|2022-06-15 06:03:50|766.02|763.22|766.46|763.66|766.46|763.66|766.02|763.22|0
1655273040000|2022-06-15 06:04:00|766.24|763.44|766.01|763.21|766.24|763.44|765.79|762.99|0
1655273050000|2022-06-15 06:04:10|765.35|762.55|765.35|762.55|765.35|762.55|765.13|762.33|0
1655273060000|2022-06-15 06:04:20|765.79|762.99|765.24|762.44|765.79|762.99|765.24|762.44|0
1655273070000|2022-06-15 06:04:30|764.68|761.88|764.91|762.11|765.13|762.33|764.68|761.88|0
1655273080000|2022-06-15 06:04:40|764.46|761.66|764.46|761.66|764.46|761.66|764.46|761.66|0
1655273090000|2022-06-15 06:04:50|764.02|761.22|763.69|760.89|764.02|761.22|763.58|760.78|0
1655273100000|2022-06-15 06:05:00|763.58|760.78|762.47|759.67|763.58|760.78|762.47|759.67|0
1655273110000|2022-06-15 06:05:10|762.36|759.56|762.91|760.11|763.13|760.33|762.36|759.56|0
1655273120000|2022-06-15 06:05:20|762.69|759.89|763.13|760.33|763.36|760.56|762.69|759.89|0
1655273130000|2022-06-15 06:05:30|763.36|760.56|763.13|760.33|763.36|760.56|762.91|760.11|0
1655273140000|2022-06-15 06:05:40|763.58|760.78|763.36|760.56|763.58|760.78|763.25|760.45|0
1655273150000|2022-06-15 06:05:50|763.47|760.67|763.03|760.23|763.47|760.67|763.03|760.23|0
1655273160000|2022-06-15 06:06:00|762.91|760.11|763.13|760.33|763.13|760.33|762.69|759.89|0
1655273170000|2022-06-15 06:06:10|763.36|760.56|762.47|759.67|763.36|760.56|762.47|759.67|0
1655273180000|2022-06-15 06:06:20|761.58|758.78|761.14|758.34|761.58|758.78|761.14|758.34|0
1655273190000|2022-06-15 06:06:30|760.7|757.9|760.48|757.68|760.7|757.9|760.48|757.68|0
1655273200000|2022-06-15 06:06:40|759.81|757.01|760.15|757.35|760.15|757.35|759.81|757.01|0
1655273210000|2022-06-15 06:06:50|760.26|757.46|759.71|756.91|760.26|757.46|759.71|756.91|0
1655273220000|2022-06-15 06:07:00|759.81|757.01|759.15|756.35|759.81|757.01|759.15|756.35|0
1655273230000|2022-06-15 06:07:10|758.05|755.25|758.71|755.91|758.71|755.91|758.05|755.25|0
1655273240000|2022-06-15 06:07:20|758.27|755.47|759.05|756.25|759.05|756.25|758.27|755.47|0
1655273250000|2022-06-15 06:07:30|758.93|756.13|758.6|755.8|759.59|756.79|758.6|755.8|0
1655273260000|2022-06-15 06:07:40|758.93|756.13|759.15|756.35|759.15|756.35|758.71|755.91|0
1655273270000|2022-06-15 06:07:50|759.27|756.47|758.82|756.02|759.27|756.47|758.82|756.02|0
1655273280000|2022-06-15 06:08:00|758.93|756.13|758.93|756.13|759.59|756.79|758.93|756.13|0
1655273290000|2022-06-15 06:08:10|758.82|756.02|759.37|756.57|759.37|756.57|758.82|756.02|0
1655273300000|2022-06-15 06:08:20|759.59|756.79|759.37|756.57|759.59|756.79|759.27|756.47|0
1655273310000|2022-06-15 06:08:30|759.71|756.91|759.59|756.79|759.81|757.01|759.59|756.79|0
1655273320000|2022-06-15 06:08:40|759.71|756.91|759.93|757.13|759.93|757.13|759.71|756.91|0
1655273330000|2022-06-15 06:08:50|759.71|756.91|759.93|757.13|760.04|757.24|759.71|756.91|0
1655273340000|2022-06-15 06:09:00|760.15|757.35|760.59|757.79|760.59|757.79|760.15|757.35|0
1655273350000|2022-06-15 06:09:10|760.48|757.68|760.04|757.24|760.48|757.68|760.04|757.24|0
1655273360000|2022-06-15 06:09:20|759.49|756.69|758.82|756.02|759.49|756.69|758.82|756.02|0
1655273370000|2022-06-15 06:09:30|758.93|756.13|758.93|756.13|758.93|756.13|758.93|756.13|0
1655273380000|2022-06-15 06:09:40|758.49|755.69|758.49|755.69|758.82|756.02|758.49|755.69|0
1655273390000|2022-06-15 06:09:50|758.05|755.25|758.05|755.25|758.27|755.47|758.05|755.25|0
1655273400000|2022-06-15 06:10:00|758.16|755.36|758.27|755.47|758.27|755.47|758.16|755.36|0
1655273410000|2022-06-15 06:10:10|758.6|755.8|758.71|755.91|758.93|756.13|758.49|755.69|0
1655273420000|2022-06-15 06:10:20|758.49|755.69|759.59|756.79|759.59|756.79|758.49|755.69|0
1655273430000|2022-06-15 06:10:30|759.37|756.57|760.37|757.57|760.37|757.57|759.37|756.57|0
1655273440000|2022-06-15 06:10:40|760.7|757.9|759.81|757.01|760.7|757.9|759.15|756.35|0
1655273450000|2022-06-15 06:10:50|760.03|757.23|759.59|756.79|760.03|757.23|759.59|756.79|0
1655273460000|2022-06-15 06:11:00|759.81|757.01|760.03|757.23|760.03|757.23|759.59|756.79|0
1655273470000|2022-06-15 06:11:10|760.15|757.35|760.26|757.46|760.7|757.9|760.15|757.35|0
1655273480000|2022-06-15 06:11:20|759.49|756.69|759.59|756.79|759.71|756.91|759.49|756.69|0
1655273490000|2022-06-15 06:11:30|758.93|756.13|758.93|756.13|758.93|756.13|758.71|755.91|0
1655273500000|2022-06-15 06:11:40|759.37|756.57|759.37|756.57|759.37|756.57|759.15|756.35|0
1655273510000|2022-06-15 06:11:50|760.03|757.23|759.81|757.01|760.03|757.23|759.71|756.91|0
1655273520000|2022-06-15 06:12:00|760.03|757.23|759.49|756.69|760.03|757.23|759.37|756.57|0
1655273530000|2022-06-15 06:12:10|759.37|756.57|758.93|756.13|759.37|756.57|758.93|756.13|0
1655273540000|2022-06-15 06:12:20|758.71|755.91|758.27|755.47|758.71|755.91|758.16|755.36|0
1655273550000|2022-06-15 06:12:30|757.94|755.14|758.16|755.36|758.16|755.36|757.82|755.02|0
1655273560000|2022-06-15 06:12:40|758.05|755.25|759.15|756.35|759.15|756.35|758.05|755.25|0
1655273570000|2022-06-15 06:12:50|758.93|756.13|758.71|755.91|758.93|756.13|758.71|755.91|0
1655273580000|2022-06-15 06:13:00|759.04|756.24|759.59|756.79|759.71|756.91|759.04|756.24|0
1655273590000|2022-06-15 06:13:10|760.03|757.23|759.81|757.01|760.03|757.23|759.59|756.79|0
1655273600000|2022-06-15 06:13:20|759.59|756.79|760.03|757.23|760.03|757.23|759.59|756.79|0
1655273610000|2022-06-15 06:13:30|759.81|757.01|760.26|757.46|760.26|757.46|759.81|757.01|0
1655273620000|2022-06-15 06:13:40|759.93|757.13|759.81|757.01|760.03|757.23|759.81|757.01|0
1655273630000|2022-06-15 06:13:50|759.59|756.79|759.59|756.79|759.81|757.01|759.59|756.79|0
1655273640000|2022-06-15 06:14:00|759.81|757.01|760.37|757.57|760.37|757.57|759.71|756.91|0
1655273650000|2022-06-15 06:14:10|760.48|757.68|761.14|758.34|761.14|758.34|760.48|757.68|0
1655273660000|2022-06-15 06:14:20|761.03|758.23|760.92|758.12|761.03|758.23|760.92|758.12|0
1655273670000|2022-06-15 06:14:30|760.81|758.01|760.7|757.9|760.92|758.12|760.7|757.9|0
1655273680000|2022-06-15 06:14:40|761.03|758.23|761.14|758.34|761.36|758.56|761.03|758.23|0
1655273690000|2022-06-15 06:14:50|761.26|758.46|760.92|758.12|761.26|758.46|760.92|758.12|0
1655273700000|2022-06-15 06:15:00|761.14|758.34|761.36|758.56|761.36|758.56|760.92|758.12|0
1655273710000|2022-06-15 06:15:10|762.25|759.45|762.03|759.23|762.25|759.45|761.8|759|0
1655273720000|2022-06-15 06:15:20|762.25|759.45|761.58|758.78|762.25|759.45|761.58|758.78|0
1655273730000|2022-06-15 06:15:30|761.8|759|762.58|759.78|762.58|759.78|761.36|758.56|0
1655273740000|2022-06-15 06:15:40|762.91|760.11|763.35|760.55|763.35|760.55|762.91|760.11|0
1655273750000|2022-06-15 06:15:50|763.13|760.33|763.47|760.67|763.57|760.77|763.13|760.33|0
1655273760000|2022-06-15 06:16:00|763.57|760.77|763.57|760.77|763.8|761|763.57|760.77|0
1655273770000|2022-06-15 06:16:10|763.47|760.67|763.57|760.77|763.69|760.89|763.47|760.67|0
1655273780000|2022-06-15 06:16:20|762.91|760.11|763.13|760.33|763.13|760.33|762.91|760.11|0
1655273790000|2022-06-15 06:16:30|762.91|760.11|762.91|760.11|762.91|760.11|762.8|760|0
1655273800000|2022-06-15 06:16:40|762.14|759.34|761.58|758.78|762.14|759.34|761.36|758.56|0
1655273810000|2022-06-15 06:16:50|761.25|758.45|761.14|758.34|761.36|758.56|761.14|758.34|0
1655273820000|2022-06-15 06:17:00|761.58|758.78|761.58|758.78|761.8|759|761.58|758.78|0
1655273830000|2022-06-15 06:17:10|761.92|759.12|761.8|759|761.92|759.12|761.8|759|0
1655273840000|2022-06-15 06:17:20|762.02|759.22|761.58|758.78|762.25|759.45|761.58|758.78|0
1655273850000|2022-06-15 06:17:30|761.03|758.23|760.37|757.57|761.03|758.23|760.37|757.57|0
1655273860000|2022-06-15 06:17:40|760.15|757.35|760.7|757.9|760.7|757.9|759.81|757.01|0
1655273870000|2022-06-15 06:17:50|760.48|757.68|760.92|758.12|760.92|758.12|760.48|757.68|0
1655273880000|2022-06-15 06:18:00|760.7|757.9|760.25|757.45|760.7|757.9|760.25|757.45|0
1655273890000|2022-06-15 06:18:10|760.37|757.57|760.25|757.45|760.48|757.68|760.25|757.45|0
1655273900000|2022-06-15 06:18:20|760.7|757.9|760.7|757.9|760.7|757.9|760.59|757.79|0
1655273910000|2022-06-15 06:18:30|760.81|758.01|760.03|757.23|760.81|758.01|760.03|757.23|0
1655273920000|2022-06-15 06:18:40|760.15|757.35|760.48|757.68|760.7|757.9|760.15|757.35|0
1655273930000|2022-06-15 06:18:50|760.81|758.01|760.7|757.9|760.92|758.12|760.7|757.9|0
1655273940000|2022-06-15 06:19:00|760.59|757.79|760.48|757.68|760.59|757.79|760.48|757.68|0
1655273950000|2022-06-15 06:19:10|760.92|758.12|760.59|757.79|760.92|758.12|760.59|757.79|0
1655273960000|2022-06-15 06:19:20|760.92|758.12|760.81|758.01|760.92|758.12|760.59|757.79|0
1655273970000|2022-06-15 06:19:30|760.7|757.9|760.48|757.68|760.7|757.9|759.93|757.13|0
1655273980000|2022-06-15 06:19:40|760.7|757.9|761.14|758.34|761.14|758.34|760.7|757.9|0
1655273990000|2022-06-15 06:19:50|760.7|757.9|760.59|757.79|760.92|758.12|760.59|757.79|0
1655274000000|2022-06-15 06:20:00|760.92|758.12|760.03|757.23|760.92|758.12|759.59|756.79|0
1655274010000|2022-06-15 06:20:10|760.48|757.68|760.25|757.45|760.7|757.9|760.25|757.45|0
1655274020000|2022-06-15 06:20:20|759.59|756.79|759.81|757.01|760.03|757.23|759.59|756.79|0
1655274030000|2022-06-15 06:20:30|759.59|756.79|759.15|756.35|759.59|756.79|759.15|756.35|0
1655274040000|2022-06-15 06:20:40|759.71|756.91|759.26|756.46|759.71|756.91|759.15|756.35|0
1655274050000|2022-06-15 06:20:50|760.03|757.23|759.93|757.13|760.25|757.45|759.93|757.13|0
1655274060000|2022-06-15 06:21:00|759.37|756.57|758.82|756.02|759.37|756.57|758.82|756.02|0
1655274070000|2022-06-15 06:21:10|758.71|755.91|758.04|755.24|758.71|755.91|758.04|755.24|0
1655274080000|2022-06-15 06:21:20|758.26|755.46|758.16|755.36|758.26|755.46|758.16|755.36|0
1655274090000|2022-06-15 06:21:30|758.04|755.24|757.6|754.8|758.26|755.46|757.6|754.8|0
1655274100000|2022-06-15 06:21:40|758.04|755.24|758.04|755.24|758.04|755.24|757.6|754.8|0
1655274110000|2022-06-15 06:21:50|758.26|755.46|757.6|754.8|758.26|755.46|757.6|754.8|0
1655274120000|2022-06-15 06:22:00|757.16|754.36|756.06|753.26|757.16|754.36|756.06|753.26|0
1655274130000|2022-06-15 06:22:10|756.28|753.48|756.06|753.26|756.28|753.48|755.95|753.15|0
1655274140000|2022-06-15 06:22:20|755.95|753.15|756.17|753.37|756.5|753.7|755.95|753.15|0
1655274150000|2022-06-15 06:22:30|756.06|753.26|756.5|753.7|756.5|753.7|756.06|753.26|0
1655274160000|2022-06-15 06:22:40|756.72|753.92|756.28|753.48|757.05|754.25|756.28|753.48|0
1655274170000|2022-06-15 06:22:50|755.84|753.04|756.28|753.48|756.28|753.48|755.84|753.04|0
1655274180000|2022-06-15 06:23:00|756.72|753.92|756.5|753.7|756.72|753.92|756.5|753.7|0
1655274190000|2022-06-15 06:23:10|756.72|753.92|756.61|753.81|756.72|753.92|756.61|753.81|0
1655274200000|2022-06-15 06:23:20|756.28|753.48|756.5|753.7|756.5|753.7|756.28|753.48|0
1655274210000|2022-06-15 06:23:30|756.39|753.59|756.06|753.26|756.39|753.59|756.06|753.26|0
1655274220000|2022-06-15 06:23:40|755.84|753.04|756.28|753.48|756.28|753.48|755.84|753.04|0
1655274230000|2022-06-15 06:23:50|756.5|753.7|756.5|753.7|756.5|753.7|756.06|753.26|0
1655274240000|2022-06-15 06:24:00|756.28|753.48|756.94|754.14|756.94|754.14|756.28|753.48|0
1655274250000|2022-06-15 06:24:10|756.83|754.03|756.94|754.14|756.94|754.14|756.5|753.7|0
1655274260000|2022-06-15 06:24:20|757.05|754.25|756.28|753.48|757.05|754.25|756.28|753.48|0
1655274270000|2022-06-15 06:24:30|756.06|753.26|756.61|753.81|756.61|753.81|756.06|753.26|0
1655274280000|2022-06-15 06:24:40|756.72|753.92|756.72|753.92|757.16|754.36|756.72|753.92|0
1655274290000|2022-06-15 06:24:50|756.28|753.48|756.94|754.14|756.94|754.14|756.28|753.48|0
1655274300000|2022-06-15 06:25:00|757.6|754.8|758.04|755.24|758.04|755.24|757.6|754.8|0
1655274310000|2022-06-15 06:25:10|757.94|755.14|757.94|755.14|758.04|755.24|757.6|754.8|0
1655274320000|2022-06-15 06:25:20|758.26|755.46|758.38|755.58|758.48|755.68|758.26|755.46|0
1655274330000|2022-06-15 06:25:30|758.82|756.02|758.93|756.13|758.93|756.13|758.82|756.02|0
1655274340000|2022-06-15 06:25:40|759.59|756.79|759.7|756.9|759.7|756.9|759.59|756.79|0
1655274350000|2022-06-15 06:25:50|759.37|756.57|759.59|756.79|759.59|756.79|759.37|756.57|0
1655274360000|2022-06-15 06:26:00|759.7|756.9|759.48|756.68|759.81|757.01|759.48|756.68|0
1655274370000|2022-06-15 06:26:10|759.37|756.57|759.59|756.79|759.81|757.01|759.37|756.57|0
1655274380000|2022-06-15 06:26:20|759.15|756.35|758.71|755.91|759.15|756.35|758.6|755.8|0
1655274390000|2022-06-15 06:26:30|758.82|756.02|758.04|755.24|758.82|756.02|757.6|754.8|0
1655274400000|2022-06-15 06:26:40|757.6|754.8|757.38|754.58|757.82|755.02|756.94|754.14|0
1655274410000|2022-06-15 06:26:50|757.16|754.36|756.72|753.92|757.38|754.58|756.72|753.92|0
1655274420000|2022-06-15 06:27:00|757.05|754.25|756.83|754.03|757.05|754.25|756.61|753.81|0
1655274430000|2022-06-15 06:27:10|756.94|754.14|756.06|753.26|756.94|754.14|756.06|753.26|0
1655274440000|2022-06-15 06:27:20|756.28|753.48|757.16|754.36|757.16|754.36|756.28|753.48|0
1655274450000|2022-06-15 06:27:30|756.17|753.37|756.28|753.48|756.5|753.7|756.17|753.37|0
1655274460000|2022-06-15 06:27:40|756.72|753.92|757.38|754.58|757.38|754.58|756.72|753.92|0
1655274470000|2022-06-15 06:27:50|757.27|754.47|755.95|753.15|757.27|754.47|755.95|753.15|0
1655274480000|2022-06-15 06:28:00|755.83|753.03|756.06|753.26|756.06|753.26|755.83|753.03|0
1655274490000|2022-06-15 06:28:10|755.61|752.81|755.83|753.03|755.83|753.03|755.61|752.81|0
1655274500000|2022-06-15 06:28:20|756.06|753.26|756.28|753.48|756.28|753.48|756.06|753.26|0
1655274510000|2022-06-15 06:28:30|756.5|753.7|756.17|753.37|756.5|753.7|756.17|753.37|0
1655274520000|2022-06-15 06:28:40|755.95|753.15|756.28|753.48|756.28|753.48|755.83|753.03|0
1655274530000|2022-06-15 06:28:50|756.05|753.25|756.28|753.48|756.28|753.48|756.05|753.25|0
1655274540000|2022-06-15 06:29:00|756.5|753.7|756.94|754.14|756.94|754.14|756.5|753.7|0
1655274550000|2022-06-15 06:29:10|757.16|754.36|756.61|753.81|757.16|754.36|756.61|753.81|0
1655274560000|2022-06-15 06:29:20|756.83|754.03|756.94|754.14|756.94|754.14|756.83|754.03|0
1655274570000|2022-06-15 06:29:30|756.72|753.92|756.83|754.03|757.16|754.36|756.72|753.92|0
1655274580000|2022-06-15 06:29:40|756.94|754.14|757.72|754.92|757.72|754.92|756.94|754.14|0
1655274590000|2022-06-15 06:29:50|757.82|755.02|757.6|754.8|757.82|755.02|757.6|754.8|0
1655274600000|2022-06-15 06:30:00|757.27|754.47|757.72|754.92|757.82|755.02|757.27|754.47|0
1655274610000|2022-06-15 06:30:10|758.04|755.24|758.04|755.24|758.04|755.24|757.82|755.02|0
1655274620000|2022-06-15 06:30:20|758.48|755.68|758.04|755.24|758.48|755.68|758.04|755.24|0
1655274630000|2022-06-15 06:30:30|758.16|755.36|759.15|756.35|759.15|756.35|758.16|755.36|0
1655274640000|2022-06-15 06:30:40|758.6|755.8|758.82|756.02|758.82|756.02|758.48|755.68|0
1655274650000|2022-06-15 06:30:50|759.37|756.57|759.37|756.57|759.59|756.79|759.37|756.57|0
1655274660000|2022-06-15 06:31:00|759.81|757.01|759.04|756.24|759.81|757.01|759.04|756.24|0
1655274670000|2022-06-15 06:31:10|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655274680000|2022-06-15 06:31:20|759.37|756.57|760.25|757.45|760.69|757.89|759.37|756.57|0
1655274690000|2022-06-15 06:31:30|760.47|757.67|760.59|757.79|760.59|757.79|760.37|757.57|0
1655274700000|2022-06-15 06:31:40|760.81|758.01|760.81|758.01|760.81|758.01|760.47|757.67|0
1655274710000|2022-06-15 06:31:50|761.36|758.56|761.36|758.56|761.36|758.56|761.36|758.56|0
1655274720000|2022-06-15 06:32:00|761.14|758.34|761.47|758.67|761.47|758.67|761.14|758.34|0
1655274730000|2022-06-15 06:32:10|761.14|758.34|760.92|758.12|761.14|758.34|760.92|758.12|0
1655274740000|2022-06-15 06:32:20|760.81|758.01|761.25|758.45|761.25|758.45|760.81|758.01|0
1655274750000|2022-06-15 06:32:30|761.36|758.56|760.69|757.89|761.36|758.56|760.69|757.89|0
1655274760000|2022-06-15 06:32:40|760.15|757.35|759.59|756.79|760.25|757.45|759.59|756.79|0
1655274770000|2022-06-15 06:32:50|759.7|756.9|759.81|757.01|759.81|757.01|759.7|756.9|0
1655274780000|2022-06-15 06:33:00|759.59|756.79|760.25|757.45|760.25|757.45|759.59|756.79|0
1655274790000|2022-06-15 06:33:10|760.47|757.67|760.25|757.45|760.47|757.67|760.25|757.45|0
1655274800000|2022-06-15 06:33:20|760.15|757.35|759.26|756.46|760.15|757.35|759.15|756.35|0
1655274810000|2022-06-15 06:33:30|759.59|756.79|759.92|757.12|759.92|757.12|759.37|756.57|0
1655274820000|2022-06-15 06:33:40|759.81|757.01|760.03|757.23|760.15|757.35|759.81|757.01|0
1655274830000|2022-06-15 06:33:50|760.47|757.67|760.47|757.67|760.47|757.67|760.47|757.67|0
1655274840000|2022-06-15 06:34:00|760.81|758.01|760.47|757.67|760.81|758.01|760.47|757.67|0
1655274850000|2022-06-15 06:34:10|760.15|757.35|759.81|757.01|760.25|757.45|759.81|757.01|0
1655274860000|2022-06-15 06:34:20|759.37|756.57|759.7|756.9|759.7|756.9|759.37|756.57|0
1655274870000|2022-06-15 06:34:30|759.81|757.01|759.81|757.01|759.81|757.01|759.59|756.79|0
1655274880000|2022-06-15 06:34:40|760.25|757.45|759.7|756.9|760.47|757.67|759.7|756.9|0
1655274890000|2022-06-15 06:34:50|760.03|757.23|759.81|757.01|760.03|757.23|759.81|757.01|0
1655274900000|2022-06-15 06:35:00|759.7|756.9|759.59|756.79|759.81|757.01|759.59|756.79|0
1655274910000|2022-06-15 06:35:10|759.37|756.57|758.92|756.12|759.37|756.57|758.92|756.12|0
1655274920000|2022-06-15 06:35:20|758.7|755.9|758.16|755.36|759.15|756.35|758.16|755.36|0
1655274930000|2022-06-15 06:35:30|758.04|755.24|758.04|755.24|758.04|755.24|757.82|755.02|0
1655274940000|2022-06-15 06:35:40|758.26|755.46|758.26|755.46|758.26|755.46|758.26|755.46|0
1655274950000|2022-06-15 06:35:50|758.38|755.58|758.92|756.12|758.92|756.12|758.38|755.58|0
1655274960000|2022-06-15 06:36:00|759.15|756.35|758.92|756.12|759.15|756.35|758.92|756.12|0
1655274970000|2022-06-15 06:36:10|759.26|756.46|759.37|756.57|759.48|756.68|759.15|756.35|0
1655274980000|2022-06-15 06:36:20|759.15|756.35|759.15|756.35|759.15|756.35|759.15|756.35|0
1655274990000|2022-06-15 06:36:30|759.37|756.57|759.7|756.9|759.7|756.9|759.37|756.57|0
1655275000000|2022-06-15 06:36:40|759.92|757.12|759.81|757.01|759.92|757.12|759.81|757.01|0
1655275010000|2022-06-15 06:36:50|759.7|756.9|759.15|756.35|759.7|756.9|759.15|756.35|0
1655275020000|2022-06-15 06:37:00|758.92|756.12|759.37|756.57|759.59|756.79|758.92|756.12|0
1655275030000|2022-06-15 06:37:10|759.48|756.68|759.59|756.79|759.7|756.9|759.48|756.68|0
1655275040000|2022-06-15 06:37:20|759.37|756.57|759.15|756.35|759.37|756.57|759.15|756.35|0
1655275050000|2022-06-15 06:37:30|759.48|756.68|759.26|756.46|759.48|756.68|759.26|756.46|0
1655275060000|2022-06-15 06:37:40|759.59|756.79|758.7|755.9|759.59|756.79|758.7|755.9|0
1655275070000|2022-06-15 06:37:50|758.82|756.02|759.15|756.35|759.15|756.35|758.82|756.02|0
1655275080000|2022-06-15 06:38:00|759.37|756.57|759.04|756.24|759.37|756.57|759.04|756.24|0
1655275090000|2022-06-15 06:38:10|758.92|756.12|758.92|756.12|759.15|756.35|758.92|756.12|0
1655275100000|2022-06-15 06:38:20|759.15|756.35|759.92|757.12|759.92|757.12|759.15|756.35|0
1655275110000|2022-06-15 06:38:30|759.81|757.01|760.03|757.23|760.03|757.23|759.7|756.9|0
1655275120000|2022-06-15 06:38:40|760.47|757.67|759.81|757.01|760.47|757.67|759.81|757.01|0
1655275130000|2022-06-15 06:38:50|759.37|756.57|759.04|756.24|759.37|756.57|758.92|756.12|0
1655275140000|2022-06-15 06:39:00|759.37|756.57|759.37|756.57|759.59|756.79|759.04|756.24|0
1655275150000|2022-06-15 06:39:10|759.15|756.35|759.26|756.46|759.37|756.57|759.15|756.35|0
1655275160000|2022-06-15 06:39:20|759.37|756.57|759.92|757.12|760.03|757.23|759.37|756.57|0
1655275170000|2022-06-15 06:39:30|760.03|757.23|759.92|757.12|760.03|757.23|759.92|757.12|0
1655275180000|2022-06-15 06:39:40|760.14|757.34|759.37|756.57|760.14|757.34|759.37|756.57|0
1655275190000|2022-06-15 06:39:50|759.15|756.35|758.7|755.9|759.15|756.35|758.7|755.9|0
1655275200000|2022-06-15 06:40:00|758.92|756.12|758.7|755.9|759.04|756.24|758.7|755.9|0
1655275210000|2022-06-15 06:40:10|758.6|755.8|758.38|755.58|758.6|755.8|758.38|755.58|0
1655275220000|2022-06-15 06:40:20|758.48|755.68|758.48|755.68|758.48|755.68|758.48|755.68|0
1655275230000|2022-06-15 06:40:30|758.6|755.8|758.7|755.9|758.7|755.9|758.48|755.68|0
1655275240000|2022-06-15 06:40:40|758.92|756.12|758.7|755.9|758.92|756.12|758.7|755.9|0
1655275250000|2022-06-15 06:40:50|758.6|755.8|758.92|756.12|758.92|756.12|758.6|755.8|0
1655275260000|2022-06-15 06:41:00|758.26|755.46|758.82|756.02|758.82|756.02|758.26|755.46|0
1655275270000|2022-06-15 06:41:10|758.92|756.12|759.04|756.24|759.04|756.24|758.92|756.12|0
1655275280000|2022-06-15 06:41:20|758.82|756.02|758.82|756.02|758.82|756.02|758.48|755.68|0
1655275290000|2022-06-15 06:41:30|759.14|756.34|759.14|756.34|759.37|756.57|759.14|756.34|0
1655275300000|2022-06-15 06:41:40|759.37|756.57|759.59|756.79|759.92|757.12|759.37|756.57|0
1655275310000|2022-06-15 06:41:50|759.92|757.12|760.14|757.34|760.25|757.45|759.92|757.12|0
1655275320000|2022-06-15 06:42:00|760.03|757.23|759.59|756.79|760.25|757.45|759.59|756.79|0
1655275330000|2022-06-15 06:42:10|759.37|756.57|759.7|756.9|759.7|756.9|759.37|756.57|0
1655275340000|2022-06-15 06:42:20|759.81|757.01|760.03|757.23|760.25|757.45|759.81|757.01|0
1655275350000|2022-06-15 06:42:30|759.81|757.01|760.03|757.23|760.03|757.23|759.81|757.01|0
1655275360000|2022-06-15 06:42:40|759.81|757.01|759.48|756.68|759.81|757.01|759.37|756.57|0
1655275370000|2022-06-15 06:42:50|759.37|756.57|760.03|757.23|760.03|757.23|759.37|756.57|0
1655275380000|2022-06-15 06:43:00|759.81|757.01|760.03|757.23|760.03|757.23|759.81|757.01|0
1655275390000|2022-06-15 06:43:10|759.7|756.9|759.26|756.46|759.81|757.01|759.26|756.46|0
1655275400000|2022-06-15 06:43:20|759.14|756.34|759.14|756.34|759.26|756.46|759.14|756.34|0
1655275410000|2022-06-15 06:43:30|759.04|756.24|759.37|756.57|759.37|756.57|758.7|755.9|0
1655275420000|2022-06-15 06:43:40|759.59|756.79|760.25|757.45|760.25|757.45|759.59|756.79|0
1655275430000|2022-06-15 06:43:50|760.47|757.67|760.03|757.23|760.47|757.67|760.03|757.23|0
1655275440000|2022-06-15 06:44:00|760.25|757.45|759.37|756.57|760.25|757.45|759.37|756.57|0
1655275450000|2022-06-15 06:44:10|759.59|756.79|759.37|756.57|759.59|756.79|759.37|756.57|0
1655275460000|2022-06-15 06:44:20|759.81|757.01|759.26|756.46|759.81|757.01|759.26|756.46|0
1655275470000|2022-06-15 06:44:30|759.14|756.34|759.26|756.46|759.26|756.46|759.04|756.24|0
1655275480000|2022-06-15 06:44:40|759.37|756.57|758.7|755.9|759.37|756.57|758.7|755.9|0
1655275490000|2022-06-15 06:44:50|758.92|756.12|758.48|755.68|758.92|756.12|758.48|755.68|0
1655275500000|2022-06-15 06:45:00|758.7|755.9|758.48|755.68|759.14|756.34|758.48|755.68|0
1655275510000|2022-06-15 06:45:10|758.6|755.8|758.6|755.8|758.7|755.9|758.6|755.8|0
1655275520000|2022-06-15 06:45:20|758.7|755.9|759.7|756.9|759.7|756.9|758.7|755.9|0
1655275530000|2022-06-15 06:45:30|759.81|757.01|759.92|757.12|759.92|757.12|759.81|757.01|0
1655275540000|2022-06-15 06:45:40|759.81|757.01|759.36|756.56|759.81|757.01|759.36|756.56|0
1655275550000|2022-06-15 06:45:50|759.59|756.79|759.81|757.01|759.92|757.12|759.59|756.79|0
1655275560000|2022-06-15 06:46:00|760.25|757.45|759.81|757.01|760.36|757.56|759.81|757.01|0
1655275570000|2022-06-15 06:46:10|760.03|757.23|760.36|757.56|760.36|757.56|760.03|757.23|0
1655275580000|2022-06-15 06:46:20|760.03|757.23|759.59|756.79|760.03|757.23|759.59|756.79|0
1655275590000|2022-06-15 06:46:30|759.36|756.56|759.36|756.56|759.59|756.79|759.36|756.56|0
1655275600000|2022-06-15 06:46:40|759.59|756.79|759.59|756.79|759.81|757.01|759.59|756.79|0
1655275610000|2022-06-15 06:46:50|759.81|757.01|759.48|756.68|759.81|757.01|759.36|756.56|0
1655275620000|2022-06-15 06:47:00|759.59|756.79|759.81|757.01|760.25|757.45|759.59|756.79|0
1655275630000|2022-06-15 06:47:10|760.03|757.23|760.25|757.45|760.25|757.45|759.92|757.12|0
1655275640000|2022-06-15 06:47:20|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655275660000|2022-06-15 06:47:40|760.14|757.34|759.92|757.12|760.14|757.34|759.59|756.79|0
1655275670000|2022-06-15 06:47:50|760.03|757.23|760.03|757.23|760.03|757.23|759.81|757.01|0
1655275680000|2022-06-15 06:48:00|759.92|757.12|759.92|757.12|759.92|757.12|759.92|757.12|0
1655275690000|2022-06-15 06:48:10|760.03|757.23|760.03|757.23|760.03|757.23|760.03|757.23|0
1655275700000|2022-06-15 06:48:20|759.81|757.01|759.81|757.01|760.03|757.23|759.81|757.01|0
1655275710000|2022-06-15 06:48:30|760.25|757.45|760.14|757.34|760.47|757.67|760.14|757.34|0
1655275720000|2022-06-15 06:48:40|759.81|757.01|760.03|757.23|760.47|757.67|759.81|757.01|0
1655275730000|2022-06-15 06:48:50|760.47|757.67|760.25|757.45|760.47|757.67|760.25|757.45|0
1655275740000|2022-06-15 06:49:00|760.14|757.34|760.25|757.45|760.25|757.45|760.14|757.34|0
1655275750000|2022-06-15 06:49:10|760.47|757.67|760.47|757.67|760.47|757.67|760.47|757.67|0
1655275760000|2022-06-15 06:49:20|760.25|757.45|760.81|758.01|760.91|758.11|760.25|757.45|0
1655275770000|2022-06-15 06:49:30|760.91|758.11|761.13|758.33|761.13|758.33|760.91|758.11|0
1655275780000|2022-06-15 06:49:40|761.35|758.55|761.91|759.11|761.91|759.11|761.35|758.55|0
1655275790000|2022-06-15 06:49:50|761.8|759|761.8|759|762.02|759.22|761.8|759|0
1655275800000|2022-06-15 06:50:00|762.24|759.44|762.02|759.22|762.24|759.44|761.8|759|0
1655275810000|2022-06-15 06:50:10|762.24|759.44|761.91|759.11|762.24|759.44|761.91|759.11|0
1655275820000|2022-06-15 06:50:20|762.02|759.22|761.13|758.33|762.02|759.22|761.13|758.33|0
1655275830000|2022-06-15 06:50:30|761.35|758.55|761.13|758.33|761.35|758.55|761.13|758.33|0
1655275840000|2022-06-15 06:50:40|760.47|757.67|760.47|757.67|760.69|757.89|760.47|757.67|0
1655275850000|2022-06-15 06:50:50|760.58|757.78|760.47|757.67|760.58|757.78|760.25|757.45|0
1655275860000|2022-06-15 06:51:00|760.69|757.89|760.91|758.11|760.91|758.11|760.69|757.89|0
1655275870000|2022-06-15 06:51:10|761.13|758.33|761.58|758.78|761.58|758.78|761.13|758.33|0
1655275880000|2022-06-15 06:51:20|762.02|759.22|761.8|759|762.02|759.22|761.8|759|0
1655275890000|2022-06-15 06:51:30|762.02|759.22|762.13|759.33|762.24|759.44|762.02|759.22|0
1655275900000|2022-06-15 06:51:40|762.02|759.22|762.13|759.33|762.13|759.33|761.8|759|0
1655275910000|2022-06-15 06:51:50|762.24|759.44|762.24|759.44|762.24|759.44|762.02|759.22|0
1655275920000|2022-06-15 06:52:00|762.35|759.55|762.46|759.66|762.46|759.66|762.35|759.55|0
1655275930000|2022-06-15 06:52:10|762.68|759.88|762.8|760|762.8|760|762.68|759.88|0
1655275940000|2022-06-15 06:52:20|762.9|760.1|762.58|759.78|762.9|760.1|762.58|759.78|0
1655275950000|2022-06-15 06:52:30|762.46|759.66|762.24|759.44|762.46|759.66|762.24|759.44|0
1655275960000|2022-06-15 06:52:40|762.35|759.55|762.24|759.44|762.35|759.55|762.13|759.33|0
1655275970000|2022-06-15 06:52:50|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1655275980000|2022-06-15 06:53:00|762.24|759.44|762.24|759.44|762.46|759.66|762.24|759.44|0
1655275990000|2022-06-15 06:53:10|762.46|759.66|762.24|759.44|762.46|759.66|762.24|759.44|0
1655276000000|2022-06-15 06:53:20|762.46|759.66|762.02|759.22|762.46|759.66|762.02|759.22|0
1655276010000|2022-06-15 06:53:30|761.69|758.89|761.35|758.55|761.69|758.89|761.13|758.33|0
1655276020000|2022-06-15 06:53:40|761.13|758.33|760.69|757.89|761.13|758.33|760.69|757.89|0
1655276030000|2022-06-15 06:53:50|760.47|757.67|760.47|757.67|760.58|757.78|760.47|757.67|0
1655276040000|2022-06-15 06:54:00|760.25|757.45|761.13|758.33|761.25|758.45|760.25|757.45|0
1655276050000|2022-06-15 06:54:10|761.03|758.23|760.47|757.67|761.03|758.23|760.47|757.67|0
1655276060000|2022-06-15 06:54:20|760.03|757.23|760.25|757.45|760.25|757.45|760.03|757.23|0
1655276070000|2022-06-15 06:54:30|760.14|757.34|760.03|757.23|760.14|757.34|760.03|757.23|0
1655276080000|2022-06-15 06:54:40|759.58|756.78|759.92|757.12|759.92|757.12|759.58|756.78|0
1655276090000|2022-06-15 06:54:50|759.81|757.01|759.58|756.78|759.81|757.01|759.58|756.78|0
1655276100000|2022-06-15 06:55:00|759.7|756.9|760.36|757.56|760.36|757.56|759.7|756.9|0
1655276110000|2022-06-15 06:55:10|760.03|757.23|760.03|757.23|760.03|757.23|760.03|757.23|0
1655276120000|2022-06-15 06:55:20|759.58|756.78|759.81|757.01|759.92|757.12|759.58|756.78|0
1655276130000|2022-06-15 06:55:30|759.58|756.78|759.58|756.78|759.7|756.9|759.58|756.78|0
1655276140000|2022-06-15 06:55:40|758.92|756.12|759.04|756.24|759.14|756.34|758.92|756.12|0
1655276150000|2022-06-15 06:55:50|759.14|756.34|758.92|756.12|759.14|756.34|758.92|756.12|0
1655276160000|2022-06-15 06:56:00|759.26|756.46|758.7|755.9|759.26|756.46|758.7|755.9|0
1655276170000|2022-06-15 06:56:10|758.81|756.01|758.48|755.68|758.92|756.12|758.48|755.68|0
1655276180000|2022-06-15 06:56:20|758.26|755.46|758.48|755.68|758.7|755.9|758.26|755.46|0
1655276190000|2022-06-15 06:56:30|758.37|755.57|757.82|755.02|758.37|755.57|757.82|755.02|0
1655276200000|2022-06-15 06:56:40|758.04|755.24|758.48|755.68|758.48|755.68|757.6|754.8|0
1655276210000|2022-06-15 06:56:50|759.14|756.34|758.7|755.9|759.14|756.34|758.7|755.9|0
1655276220000|2022-06-15 06:57:00|758.92|756.12|759.36|756.56|759.58|756.78|758.92|756.12|0
1655276230000|2022-06-15 06:57:10|759.04|756.24|759.14|756.34|759.14|756.34|758.92|756.12|0
1655276240000|2022-06-15 06:57:20|758.7|755.9|758.92|756.12|758.92|756.12|758.7|755.9|0
1655276250000|2022-06-15 06:57:30|758.81|756.01|758.81|756.01|758.92|756.12|758.81|756.01|0
1655276260000|2022-06-15 06:57:40|758.92|756.12|759.26|756.46|759.26|756.46|758.92|756.12|0
1655276270000|2022-06-15 06:57:50|759.14|756.34|759.36|756.56|759.36|756.56|759.04|756.24|0
1655276280000|2022-06-15 06:58:00|759.7|756.9|759.8|757|760.03|757.23|759.7|756.9|0
1655276290000|2022-06-15 06:58:10|760.03|757.23|759.58|756.78|760.03|757.23|759.58|756.78|0
1655276300000|2022-06-15 06:58:20|759.36|756.56|759.8|757|759.8|757|759.36|756.56|0
1655276310000|2022-06-15 06:58:30|759.58|756.78|759.36|756.56|759.58|756.78|759.36|756.56|0
1655276320000|2022-06-15 06:58:40|759.26|756.46|759.58|756.78|759.58|756.78|759.26|756.46|0
1655276330000|2022-06-15 06:58:50|759.8|757|759.36|756.56|759.8|757|759.14|756.34|0
1655276340000|2022-06-15 06:59:00|759.14|756.34|759.58|756.78|759.58|756.78|759.04|756.24|0
1655276350000|2022-06-15 06:59:10|759.36|756.56|759.36|756.56|759.58|756.78|759.36|756.56|0
1655276360000|2022-06-15 06:59:20|758.92|756.12|759.48|756.68|759.48|756.68|758.92|756.12|0
1655276370000|2022-06-15 06:59:30|759.36|756.56|761.13|758.33|761.35|758.55|759.26|756.46|0
1655276380000|2022-06-15 06:59:40|760.91|758.11|760.08|757.28|761.13|758.33|760.08|757.28|0
1655276390000|2022-06-15 06:59:50|760.01|757.21|759.46|756.66|760.01|757.21|759.46|756.66|0
1655276400000|2022-06-15 07:00:00|758.23|755.43|758.23|755.43|758.9|756.1|758.23|755.43|0
1655276410000|2022-06-15 07:00:10|758.45|755.65|758.01|755.21|758.45|755.65|757.35|754.55|0
1655276420000|2022-06-15 07:00:20|758.45|755.65|759.46|756.66|759.78|756.98|758.45|755.65|0
1655276430000|2022-06-15 07:00:30|758.68|755.88|758.23|755.43|758.68|755.88|758.23|755.43|0
1655276440000|2022-06-15 07:00:40|758.01|755.21|758.35|755.55|758.35|755.55|758.01|755.21|0
1655276450000|2022-06-15 07:00:50|758.23|755.43|757.79|754.99|758.23|755.43|757.68|754.88|0
1655276460000|2022-06-15 07:01:00|758.23|755.43|757.35|754.55|758.45|755.65|757.35|754.55|0
1655276470000|2022-06-15 07:01:10|756.68|753.88|756.68|753.88|757.13|754.33|756.68|753.88|0
1655276480000|2022-06-15 07:01:20|756.58|753.78|756.13|753.33|756.58|753.78|756.02|753.22|0
1655276490000|2022-06-15 07:01:30|756.9|754.1|756.24|753.44|756.9|754.1|756.02|753.22|0
1655276500000|2022-06-15 07:01:40|756.36|753.56|756.02|753.22|756.36|753.56|756.02|753.22|0
1655276510000|2022-06-15 07:01:50|755.8|753|755.8|753|755.8|753|755.8|753|0
1655276520000|2022-06-15 07:02:00|755.25|752.45|756.24|753.44|756.24|753.44|755.25|752.45|0
1655276530000|2022-06-15 07:02:10|756.02|753.22|756.02|753.22|756.02|753.22|755.8|753|0
1655276540000|2022-06-15 07:02:20|755.91|753.11|755.8|753|755.91|753.11|755.36|752.56|0
1655276550000|2022-06-15 07:02:30|756.24|753.44|758.13|755.33|758.13|755.33|756.24|753.44|0
1655276560000|2022-06-15 07:02:40|757.91|755.11|758.13|755.33|758.13|755.33|757.91|755.11|0
1655276570000|2022-06-15 07:02:50|757.13|754.33|757.13|754.33|757.13|754.33|756.46|753.66|0
1655276580000|2022-06-15 07:03:00|757.35|754.55|757.13|754.33|757.35|754.55|757.13|754.33|0
1655276590000|2022-06-15 07:03:10|757.24|754.44|759.12|756.32|759.78|756.98|757.24|754.44|0
1655276600000|2022-06-15 07:03:20|759.78|756.98|759.56|756.76|759.78|756.98|759.23|756.43|0
1655276610000|2022-06-15 07:03:30|759.01|756.21|758.68|755.88|759.01|756.21|758.57|755.77|0
1655276620000|2022-06-15 07:03:40|758.57|755.77|759.12|756.32|759.12|756.32|758.57|755.77|0
1655276630000|2022-06-15 07:03:50|758.68|755.88|758.45|755.65|758.68|755.88|758.45|755.65|0
1655276640000|2022-06-15 07:04:00|758.13|755.33|757.35|754.55|758.13|755.33|757.35|754.55|0
1655276650000|2022-06-15 07:04:10|757.79|754.99|757.13|754.33|757.79|754.99|757.13|754.33|0
1655276660000|2022-06-15 07:04:20|758.13|755.33|758.35|755.55|758.35|755.55|758.13|755.33|0
1655276670000|2022-06-15 07:04:30|758.68|755.88|758.45|755.65|758.68|755.88|758.13|755.33|0
1655276680000|2022-06-15 07:04:40|758.57|755.77|759.34|756.54|759.34|756.54|758.45|755.65|0
1655276690000|2022-06-15 07:04:50|759.46|756.66|759.78|756.98|760|757.2|759.46|756.66|0
1655276700000|2022-06-15 07:05:00|759.8|757.4|760.25|757.85|760.25|757.85|759.8|757.4|0
1655276710000|2022-06-15 07:05:10|760.14|757.74|760.03|757.63|760.14|757.74|759.92|757.52|0
1655276720000|2022-06-15 07:05:20|759.36|756.96|759.26|756.86|759.36|756.96|759.14|756.74|0
1655276730000|2022-06-15 07:05:30|759.36|756.96|760.03|757.63|760.03|757.63|759.36|756.96|0
1655276740000|2022-06-15 07:05:40|759.92|757.52|761.13|758.73|761.13|758.73|759.7|757.3|0
1655276750000|2022-06-15 07:05:50|761.69|759.29|761.36|758.96|761.69|759.29|761.36|758.96|0
1655276760000|2022-06-15 07:06:00|761.13|758.73|761.36|758.96|761.36|758.96|761.13|758.73|0
1655276770000|2022-06-15 07:06:10|761.03|758.63|761.47|759.07|761.47|759.07|760.81|758.41|0
1655276780000|2022-06-15 07:06:20|761.8|759.4|761.58|759.18|761.8|759.4|761.13|758.73|0
1655276790000|2022-06-15 07:06:30|761.36|758.96|761.8|759.4|761.8|759.4|761.36|758.96|0
1655276800000|2022-06-15 07:06:40|762.24|759.84|762.58|760.18|762.91|760.51|762.24|759.84|0
1655276810000|2022-06-15 07:06:50|762.14|759.74|762.36|759.96|762.36|759.96|761.92|759.52|0
1655276820000|2022-06-15 07:07:00|762.02|759.62|761.36|758.96|762.02|759.62|761.36|758.96|0
1655276830000|2022-06-15 07:07:10|761.58|759.18|761.8|759.4|761.8|759.4|761.13|758.73|0
1655276840000|2022-06-15 07:07:20|762.02|759.62|760.91|758.51|762.02|759.62|760.91|758.51|0
1655276850000|2022-06-15 07:07:30|761.36|758.96|762.02|759.62|762.02|759.62|761.36|758.96|0
1655276860000|2022-06-15 07:07:40|762.14|759.74|761.8|759.4|762.14|759.74|761.8|759.4|0
1655276870000|2022-06-15 07:07:50|762.69|760.29|762.91|760.51|762.91|760.51|762.36|759.96|0
1655276880000|2022-06-15 07:08:00|763.13|760.73|762.91|760.51|763.58|761.18|762.91|760.51|0
1655276890000|2022-06-15 07:08:10|763.35|760.95|763.25|760.85|763.35|760.95|763.13|760.73|0
1655276900000|2022-06-15 07:08:20|763.35|760.95|763.02|760.62|763.69|761.29|763.02|760.62|0
1655276910000|2022-06-15 07:08:30|763.58|761.18|763.58|761.18|763.8|761.4|763.58|761.18|0
1655276920000|2022-06-15 07:08:40|763.13|760.73|763.13|760.73|763.13|760.73|762.69|760.29|0
1655276930000|2022-06-15 07:08:50|763.35|760.95|763.8|761.4|763.91|761.51|763.35|760.95|0
1655276940000|2022-06-15 07:09:00|763.69|761.29|762.58|760.18|763.8|761.4|762.58|760.18|0
1655276950000|2022-06-15 07:09:10|762.69|760.29|762.91|760.51|763.58|761.18|762.69|760.29|0
1655276960000|2022-06-15 07:09:20|762.47|760.07|762.47|760.07|762.58|760.18|762.02|759.62|0
1655276970000|2022-06-15 07:09:30|762.91|760.51|763.47|761.07|763.47|761.07|762.91|760.51|0
1655276980000|2022-06-15 07:09:40|763.57|761.17|763.13|760.73|763.57|761.17|763.13|760.73|0
1655276990000|2022-06-15 07:09:50|762.8|760.4|762.36|759.96|762.8|760.4|762.36|759.96|0
1655277000000|2022-06-15 07:10:00|761.8|759.4|762.24|759.84|762.47|760.07|761.58|759.18|0
1655277010000|2022-06-15 07:10:10|762.47|760.07|762.47|760.07|762.91|760.51|762.47|760.07|0
1655277020000|2022-06-15 07:10:20|762.69|760.29|761.58|759.18|762.69|760.29|761.58|759.18|0
1655277030000|2022-06-15 07:10:30|761.8|759.4|761.91|759.51|762.14|759.74|761.58|759.18|0
1655277040000|2022-06-15 07:10:40|762.02|759.62|762.24|759.84|762.24|759.84|761.8|759.4|0
1655277050000|2022-06-15 07:10:50|762.36|759.96|761.91|759.51|762.36|759.96|761.8|759.4|0
1655277060000|2022-06-15 07:11:00|761.8|759.4|761.58|759.18|761.8|759.4|761.47|759.07|0
1655277070000|2022-06-15 07:11:10|761.69|759.29|761.69|759.29|761.91|759.51|761.69|759.29|0
1655277080000|2022-06-15 07:11:20|761.8|759.4|762.14|759.74|762.14|759.74|761.58|759.18|0
1655277090000|2022-06-15 07:11:30|762.24|759.84|761.47|759.07|762.24|759.84|761.47|759.07|0
1655277100000|2022-06-15 07:11:40|762.24|759.84|763.02|760.62|763.02|760.62|762.24|759.84|0
1655277110000|2022-06-15 07:11:50|762.8|760.4|762.02|759.62|762.8|760.4|762.02|759.62|0
1655277120000|2022-06-15 07:12:00|762.14|759.74|762.02|759.62|762.36|759.96|762.02|759.62|0
1655277130000|2022-06-15 07:12:10|761.58|759.18|760.58|758.18|761.58|759.18|760.58|758.18|0
1655277140000|2022-06-15 07:12:20|760.69|758.29|760.36|757.96|760.91|758.51|760.36|757.96|0
1655277150000|2022-06-15 07:12:30|760.25|757.85|760.14|757.74|760.91|758.51|760.14|757.74|0
1655277160000|2022-06-15 07:12:40|761.13|758.73|761.03|758.63|761.13|758.73|760.69|758.29|0
1655277170000|2022-06-15 07:12:50|761.13|758.73|761.58|759.18|761.58|759.18|760.91|758.51|0
1655277180000|2022-06-15 07:13:00|761.8|759.4|761.69|759.29|761.8|759.4|761.36|758.96|0
1655277190000|2022-06-15 07:13:10|761.36|758.96|761.58|759.18|761.58|759.18|761.13|758.73|0
1655277200000|2022-06-15 07:13:20|761.36|758.96|760.47|758.07|761.36|758.96|760.47|758.07|0
1655277210000|2022-06-15 07:13:30|760.91|758.51|762.69|760.29|762.69|760.29|760.91|758.51|0
1655277220000|2022-06-15 07:13:40|763.57|761.17|763.02|760.62|763.57|761.17|763.02|760.62|0
1655277230000|2022-06-15 07:13:50|762.69|760.29|762.02|759.62|762.69|760.29|762.02|759.62|0
1655277240000|2022-06-15 07:14:00|762.14|759.74|762.14|759.74|762.24|759.84|762.14|759.74|0
1655277250000|2022-06-15 07:14:10|761.8|759.4|761.8|759.4|761.8|759.4|761.47|759.07|0
1655277260000|2022-06-15 07:14:20|762.24|759.84|762.24|759.84|762.46|760.06|762.14|759.74|0
1655277270000|2022-06-15 07:14:30|762.8|760.4|762.91|760.51|762.91|760.51|762.8|760.4|0
1655277280000|2022-06-15 07:14:40|762.8|760.4|763.47|761.07|763.47|761.07|762.8|760.4|0
1655277290000|2022-06-15 07:14:50|763.35|760.95|764.24|761.84|764.24|761.84|763.35|760.95|0
1655277300000|2022-06-15 07:15:00|763.8|761.4|763.8|761.4|763.8|761.4|763.47|761.07|0
1655277310000|2022-06-15 07:15:10|763.47|761.07|763.47|761.07|763.47|761.07|763.47|761.07|0
1655277320000|2022-06-15 07:15:20|762.36|759.96|762.91|760.51|762.91|760.51|762.14|759.74|0
1655277330000|2022-06-15 07:15:30|762.69|760.29|763.25|760.85|763.35|760.95|762.69|760.29|0
1655277340000|2022-06-15 07:15:40|763.35|760.95|762.8|760.4|763.57|761.17|762.8|760.4|0
1655277350000|2022-06-15 07:15:50|762.69|760.29|762.58|760.18|762.69|760.29|761.8|759.4|0
1655277360000|2022-06-15 07:16:00|763.13|760.73|764.02|761.62|764.02|761.62|763.13|760.73|0
1655277370000|2022-06-15 07:16:10|763.25|760.85|761.35|758.95|763.25|760.85|761.35|758.95|0
1655277380000|2022-06-15 07:16:20|760.02|757.62|759.58|757.18|760.02|757.62|759.58|757.18|0
1655277390000|2022-06-15 07:16:30|760.14|757.74|760.47|758.07|760.69|758.29|760.14|757.74|0
1655277400000|2022-06-15 07:16:40|760.8|758.4|761.58|759.18|761.8|759.4|760.8|758.4|0
1655277410000|2022-06-15 07:16:50|762.24|759.84|762.02|759.62|762.69|760.29|762.02|759.62|0
1655277420000|2022-06-15 07:17:00|761.8|759.4|762.02|759.62|762.02|759.62|761.58|759.18|0
1655277430000|2022-06-15 07:17:10|761.13|758.73|760.25|757.85|761.13|758.73|760.25|757.85|0
1655277440000|2022-06-15 07:17:20|759.14|756.74|760.69|758.29|760.69|758.29|759.14|756.74|0
1655277450000|2022-06-15 07:17:30|761.13|758.73|760.91|758.51|761.13|758.73|760.47|758.07|0
1655277460000|2022-06-15 07:17:40|761.13|758.73|761.13|758.73|761.25|758.85|761.13|758.73|0
1655277470000|2022-06-15 07:17:50|760.69|758.29|760.8|758.4|760.91|758.51|760.69|758.29|0
1655277480000|2022-06-15 07:18:00|761.13|758.73|760.8|758.4|761.13|758.73|760.69|758.29|0
1655277490000|2022-06-15 07:18:10|760.69|758.29|760.47|758.07|760.91|758.51|760.47|758.07|0
1655277500000|2022-06-15 07:18:20|760.02|757.62|759.8|757.4|760.02|757.62|759.8|757.4|0
1655277510000|2022-06-15 07:18:30|759.7|757.3|759.58|757.18|759.7|757.3|759.58|757.18|0
1655277520000|2022-06-15 07:18:40|759.14|756.74|758.81|756.41|759.14|756.74|758.81|756.41|0
1655277530000|2022-06-15 07:18:50|758.37|755.97|758.03|755.63|758.37|755.97|757.81|755.41|0
1655277540000|2022-06-15 07:19:00|758.47|756.07|759.36|756.96|759.36|756.96|758.47|756.07|0
1655277550000|2022-06-15 07:19:10|759.14|756.74|759.36|756.96|759.58|757.18|759.14|756.74|0
1655277560000|2022-06-15 07:19:20|758.92|756.52|759.36|756.96|759.47|757.07|758.92|756.52|0
1655277570000|2022-06-15 07:19:30|759.25|756.85|759.58|757.18|759.58|757.18|759.25|756.85|0
1655277580000|2022-06-15 07:19:40|759.14|756.74|759.14|756.74|759.14|756.74|759.14|756.74|0
1655277590000|2022-06-15 07:19:50|758.81|756.41|759.03|756.63|759.03|756.63|758.25|755.85|0
1655277600000|2022-06-15 07:20:00|758.92|756.52|761.25|758.85|761.25|758.85|758.92|756.52|0
1655277610000|2022-06-15 07:20:10|760.91|758.51|760.69|758.29|761.13|758.73|760.69|758.29|0
1655277620000|2022-06-15 07:20:20|760.47|758.07|761.13|758.73|761.13|758.73|760.36|757.96|0
1655277630000|2022-06-15 07:20:30|761.47|759.07|762.68|760.28|762.68|760.28|761.47|759.07|0
1655277640000|2022-06-15 07:20:40|762.46|760.06|761.69|759.29|762.46|760.06|761.69|759.29|0
1655277650000|2022-06-15 07:20:50|762.46|760.06|762.24|759.84|762.8|760.4|762.24|759.84|0
1655277660000|2022-06-15 07:21:00|762.46|760.06|762.68|760.28|762.68|760.28|762.46|760.06|0
1655277670000|2022-06-15 07:21:10|762.91|760.51|762.91|760.51|762.91|760.51|762.46|760.06|0
1655277680000|2022-06-15 07:21:20|762.8|760.4|763.47|761.07|763.79|761.39|762.8|760.4|0
1655277690000|2022-06-15 07:21:30|762.91|760.51|762.02|759.62|762.91|760.51|761.8|759.4|0
1655277700000|2022-06-15 07:21:40|762.24|759.84|762.46|760.06|762.46|760.06|762.02|759.62|0
1655277710000|2022-06-15 07:21:50|762.02|759.62|762.13|759.73|762.58|760.18|762.02|759.62|0
1655277720000|2022-06-15 07:22:00|761.69|759.29|761.8|759.4|761.8|759.4|761.58|759.18|0
1655277730000|2022-06-15 07:22:10|761.69|759.29|762.58|760.18|762.58|760.18|761.69|759.29|0
1655277740000|2022-06-15 07:22:20|763.24|760.84|763.24|760.84|763.24|760.84|763.24|760.84|0
1655277750000|2022-06-15 07:22:30|763.13|760.73|762.91|760.51|763.13|760.73|762.58|760.18|0
1655277760000|2022-06-15 07:22:40|763.02|760.62|763.13|760.73|763.13|760.73|762.68|760.28|0
1655277770000|2022-06-15 07:22:50|762.91|760.51|763.13|760.73|763.35|760.95|762.91|760.51|0
1655277780000|2022-06-15 07:23:00|763.35|760.95|763.02|760.62|763.35|760.95|762.91|760.51|0
1655277790000|2022-06-15 07:23:10|763.57|761.17|762.91|760.51|763.57|761.17|762.91|760.51|0
1655277800000|2022-06-15 07:23:20|762.8|760.4|763.35|760.95|763.35|760.95|762.8|760.4|0
1655277810000|2022-06-15 07:23:30|763.47|761.07|763.24|760.84|763.47|761.07|763.24|760.84|0
1655277820000|2022-06-15 07:23:40|763.57|761.17|763.57|761.17|763.69|761.29|763.57|761.17|0
1655277830000|2022-06-15 07:23:50|764.02|761.62|763.13|760.73|764.02|761.62|763.13|760.73|0
1655277840000|2022-06-15 07:24:00|763.24|760.84|763.35|760.95|763.35|760.95|763.13|760.73|0
1655277850000|2022-06-15 07:24:10|763.02|760.62|762.68|760.28|763.13|760.73|762.68|760.28|0
1655277860000|2022-06-15 07:24:20|762.46|760.06|762.91|760.51|762.91|760.51|762.46|760.06|0
1655277870000|2022-06-15 07:24:30|763.13|760.73|763.13|760.73|763.13|760.73|762.91|760.51|0
1655277880000|2022-06-15 07:24:40|762.91|760.51|762.91|760.51|762.91|760.51|762.8|760.4|0
1655277890000|2022-06-15 07:24:50|762.58|760.18|762.91|760.51|762.91|760.51|762.58|760.18|0
1655277900000|2022-06-15 07:25:00|763.24|760.84|763.13|760.73|763.24|760.84|763.13|760.73|0
1655277910000|2022-06-15 07:25:10|762.91|760.51|762.91|760.51|763.13|760.73|762.91|760.51|0
1655277920000|2022-06-15 07:25:20|763.35|760.95|763.69|761.29|763.69|761.29|763.35|760.95|0
1655277930000|2022-06-15 07:25:30|763.79|761.39|763.47|761.07|763.79|761.39|763.47|761.07|0
1655277940000|2022-06-15 07:25:40|763.79|761.39|763.91|761.51|764.13|761.73|763.79|761.39|0
1655277950000|2022-06-15 07:25:50|764.02|761.62|764.02|761.62|764.02|761.62|763.79|761.39|0
1655277960000|2022-06-15 07:26:00|763.91|761.51|764.24|761.84|764.24|761.84|763.79|761.39|0
1655277970000|2022-06-15 07:26:10|764.46|762.06|764.8|762.4|764.9|762.5|764.46|762.06|0
1655277980000|2022-06-15 07:26:20|764.58|762.18|764.35|761.95|764.58|762.18|764.35|761.95|0
1655277990000|2022-06-15 07:26:30|764.46|762.06|764.13|761.73|764.46|762.06|764.13|761.73|0
1655278000000|2022-06-15 07:26:40|764.35|761.95|764.8|762.4|764.9|762.5|764.35|761.95|0
1655278010000|2022-06-15 07:26:50|764.9|762.5|764.35|761.95|764.9|762.5|764.35|761.95|0
1655278020000|2022-06-15 07:27:00|764.68|762.28|765.13|762.73|765.13|762.73|764.68|762.28|0
1655278030000|2022-06-15 07:27:10|764.9|762.5|764.24|761.84|765.13|762.73|764.24|761.84|0
1655278040000|2022-06-15 07:27:20|763.79|761.39|763.57|761.17|763.79|761.39|763.57|761.17|0
1655278050000|2022-06-15 07:27:30|763.69|761.29|764.24|761.84|764.24|761.84|763.69|761.29|0
1655278060000|2022-06-15 07:27:40|764.35|761.95|764.02|761.62|764.35|761.95|763.79|761.39|0
1655278070000|2022-06-15 07:27:50|764.24|761.84|763.79|761.39|764.24|761.84|763.79|761.39|0
1655278080000|2022-06-15 07:28:00|763.57|761.17|763.35|760.95|763.57|761.17|763.35|760.95|0
1655278090000|2022-06-15 07:28:10|762.68|760.28|762.46|760.06|762.68|760.28|762.24|759.84|0
1655278100000|2022-06-15 07:28:20|762.02|759.62|762.46|760.06|762.46|760.06|762.02|759.62|0
1655278110000|2022-06-15 07:28:30|762.58|760.18|763.35|760.95|763.35|760.95|762.58|760.18|0
1655278120000|2022-06-15 07:28:40|763.13|760.73|762.8|760.4|763.35|760.95|762.8|760.4|0
1655278130000|2022-06-15 07:28:50|762.68|760.28|762.46|760.06|762.68|760.28|762.46|760.06|0
1655278140000|2022-06-15 07:29:00|762.24|759.84|762.02|759.62|762.24|759.84|762.02|759.62|0
1655278150000|2022-06-15 07:29:10|762.24|759.84|762.46|760.06|762.46|760.06|762.02|759.62|0
1655278160000|2022-06-15 07:29:20|762.58|760.18|762.24|759.84|762.58|760.18|762.24|759.84|0
1655278170000|2022-06-15 07:29:30|761.91|759.51|761.57|759.17|761.91|759.51|761.57|759.17|0
1655278180000|2022-06-15 07:29:40|761.47|759.07|760.91|758.51|761.47|759.07|760.91|758.51|0
1655278190000|2022-06-15 07:29:50|761.25|758.85|760.8|758.4|761.25|758.85|760.69|758.29|0
1655278200000|2022-06-15 07:30:00|760.69|758.29|762.02|759.62|762.02|759.62|760.69|758.29|0
1655278210000|2022-06-15 07:30:10|761.47|759.07|761.35|758.95|761.47|759.07|761.13|758.73|0
1655278220000|2022-06-15 07:30:20|761.57|759.17|760.91|758.51|761.57|759.17|760.91|758.51|0
1655278230000|2022-06-15 07:30:30|760.69|758.29|759.8|757.4|760.69|758.29|759.8|757.4|0
1655278240000|2022-06-15 07:30:40|759.58|757.18|759.58|757.18|759.58|757.18|759.14|756.74|0
1655278250000|2022-06-15 07:30:50|759.8|757.4|759.8|757.4|759.8|757.4|759.58|757.18|0
1655278260000|2022-06-15 07:31:00|760.02|757.62|760.02|757.62|760.02|757.62|760.02|757.62|0
1655278270000|2022-06-15 07:31:10|760.14|757.74|760.36|757.96|760.36|757.96|760.14|757.74|0
1655278280000|2022-06-15 07:31:20|760.02|757.62|760.46|758.06|760.46|758.06|760.02|757.62|0
1655278290000|2022-06-15 07:31:30|760.24|757.84|760.91|758.51|760.91|758.51|760.24|757.84|0
1655278300000|2022-06-15 07:31:40|760.36|757.96|760.46|758.06|760.58|758.18|760.36|757.96|0
1655278310000|2022-06-15 07:31:50|760.24|757.84|759.69|757.29|760.24|757.84|759.69|757.29|0
1655278320000|2022-06-15 07:32:00|759.36|756.96|759.8|757.4|759.8|757.4|759.36|756.96|0
1655278330000|2022-06-15 07:32:10|760.46|758.06|761.35|758.95|761.35|758.95|760.46|758.06|0
1655278340000|2022-06-15 07:32:20|761.25|758.85|762.35|759.95|762.46|760.06|761.25|758.85|0
1655278350000|2022-06-15 07:32:30|762.58|760.18|763.57|761.17|763.57|761.17|762.46|760.06|0
1655278360000|2022-06-15 07:32:40|763.91|761.51|763.35|760.95|763.91|761.51|763.13|760.73|0
1655278370000|2022-06-15 07:32:50|763.13|760.73|763.57|761.17|763.57|761.17|763.13|760.73|0
1655278380000|2022-06-15 07:33:00|764.01|761.61|763.13|760.73|764.01|761.61|763.13|760.73|0
1655278390000|2022-06-15 07:33:10|762.8|760.4|762.68|760.28|762.8|760.4|762.58|760.18|0
1655278400000|2022-06-15 07:33:20|762.58|760.18|762.24|759.84|762.58|760.18|762.24|759.84|0
1655278410000|2022-06-15 07:33:30|762.02|759.62|761.35|758.95|762.02|759.62|761.35|758.95|0
1655278420000|2022-06-15 07:33:40|760.69|758.29|758.91|756.51|760.69|758.29|758.91|756.51|0
1655278430000|2022-06-15 07:33:50|759.13|756.73|758.36|755.96|759.13|756.73|758.36|755.96|0
1655278440000|2022-06-15 07:34:00|758.03|755.63|757.58|755.18|758.14|755.74|757.58|755.18|0
1655278450000|2022-06-15 07:34:10|756.7|754.3|756.7|754.3|756.7|754.3|756.7|754.3|0
1655278460000|2022-06-15 07:34:20|756.92|754.52|757.81|755.41|757.81|755.41|756.92|754.52|0
1655278470000|2022-06-15 07:34:30|758.47|756.07|758.69|756.29|758.69|756.29|758.47|756.07|0
1655278480000|2022-06-15 07:34:40|758.03|755.63|758.03|755.63|758.03|755.63|757.7|755.3|0
1655278490000|2022-06-15 07:34:50|757.81|755.41|757.58|755.18|757.81|755.41|757.58|755.18|0
1655278500000|2022-06-15 07:35:00|757.81|755.41|756.59|754.19|757.81|755.41|756.48|754.08|0
1655278510000|2022-06-15 07:35:10|756.92|754.52|757.14|754.74|757.14|754.74|756.81|754.41|0
1655278520000|2022-06-15 07:35:20|757.36|754.96|757.26|754.86|757.36|754.96|757.26|754.86|0
1655278530000|2022-06-15 07:35:30|757.58|755.18|757.14|754.74|758.03|755.63|757.14|754.74|0
1655278540000|2022-06-15 07:35:40|756.7|754.3|756.48|754.08|756.7|754.3|756.48|754.08|0
1655278550000|2022-06-15 07:35:50|756.7|754.3|756.26|753.86|756.7|754.3|756.26|753.86|0
1655278560000|2022-06-15 07:36:00|756.03|753.63|756.48|754.08|756.48|754.08|756.03|753.63|0
1655278570000|2022-06-15 07:36:10|756.26|753.86|755.81|753.41|756.48|754.08|755.81|753.41|0
1655278580000|2022-06-15 07:36:20|755.71|753.31|755.81|753.41|755.81|753.41|755.71|753.31|0
1655278590000|2022-06-15 07:36:30|755.59|753.19|755.81|753.41|756.03|753.63|755.59|753.19|0
1655278600000|2022-06-15 07:36:40|755.59|753.19|756.59|754.19|756.59|754.19|755.59|753.19|0
1655278610000|2022-06-15 07:36:50|756.7|754.3|756.7|754.3|756.81|754.41|756.7|754.3|0
1655278620000|2022-06-15 07:37:00|756.92|754.52|756.92|754.52|756.92|754.52|756.7|754.3|0
1655278630000|2022-06-15 07:37:10|757.36|754.96|757.48|755.08|757.58|755.18|757.36|754.96|0
1655278640000|2022-06-15 07:37:20|758.36|755.96|757.92|755.52|758.36|755.96|757.92|755.52|0
1655278650000|2022-06-15 07:37:30|757.8|755.4|756.92|754.52|757.8|755.4|756.92|754.52|0
1655278660000|2022-06-15 07:37:40|757.14|754.74|756.26|753.86|757.14|754.74|756.26|753.86|0
1655278680000|2022-06-15 07:38:00|756.37|753.97|756.15|753.75|756.37|753.97|756.15|753.75|0
1655278690000|2022-06-15 07:38:10|756.03|753.63|756.03|753.63|756.03|753.63|755.81|753.41|0
1655278700000|2022-06-15 07:38:20|756.26|753.86|756.48|754.08|756.48|754.08|756.26|753.86|0
1655278710000|2022-06-15 07:38:30|755.93|753.53|756.03|753.63|756.26|753.86|755.93|753.53|0
1655278720000|2022-06-15 07:38:40|755.59|753.19|755.37|752.97|755.59|753.19|755.37|752.97|0
1655278730000|2022-06-15 07:38:50|755.49|753.09|755.37|752.97|755.49|753.09|755.15|752.75|0
1655278740000|2022-06-15 07:39:00|755.59|753.19|755.49|753.09|755.59|753.19|755.49|753.09|0
1655278750000|2022-06-15 07:39:10|755.59|753.19|756.03|753.63|756.03|753.63|755.37|752.97|0
1655278760000|2022-06-15 07:39:20|755.81|753.41|755.37|752.97|755.81|753.41|755.37|752.97|0
1655278770000|2022-06-15 07:39:30|755.59|753.19|755.59|753.19|755.59|753.19|755.59|753.19|0
1655278780000|2022-06-15 07:39:40|756.03|753.63|755.71|753.31|756.03|753.63|755.71|753.31|0
1655278790000|2022-06-15 07:39:50|755.59|753.19|754.71|752.31|755.59|753.19|754.04|751.64|0
1655278800000|2022-06-15 07:40:00|754.49|752.09|754.26|751.86|754.49|752.09|754.26|751.86|0
1655278810000|2022-06-15 07:40:10|754.71|752.31|754.93|752.53|755.04|752.64|754.71|752.31|0
1655278820000|2022-06-15 07:40:20|754.6|752.2|754.93|752.53|754.93|752.53|754.6|752.2|0
1655278830000|2022-06-15 07:40:30|755.04|752.64|754.93|752.53|755.59|753.19|754.93|752.53|0
1655278840000|2022-06-15 07:40:40|754.26|751.86|754.16|751.76|754.49|752.09|754.16|751.76|0
1655278850000|2022-06-15 07:40:50|753.82|751.42|753.49|751.09|753.82|751.42|753.49|751.09|0
1655278860000|2022-06-15 07:41:00|753.6|751.2|753.27|750.87|753.6|751.2|753.16|750.76|0
1655278870000|2022-06-15 07:41:10|752.94|750.54|753.38|750.98|753.38|750.98|752.94|750.54|0
1655278880000|2022-06-15 07:41:20|753.16|750.76|753.38|750.98|753.38|750.98|752.94|750.54|0
1655278890000|2022-06-15 07:41:30|754.04|751.64|754.49|752.09|754.49|752.09|754.04|751.64|0
1655278900000|2022-06-15 07:41:40|755.04|752.64|754.26|751.86|755.04|752.64|754.26|751.86|0
1655278910000|2022-06-15 07:41:50|754.48|752.08|754.71|752.31|754.71|752.31|754.26|751.86|0
1655278920000|2022-06-15 07:42:00|755.15|752.75|755.93|753.53|755.93|753.53|755.15|752.75|0
1655278930000|2022-06-15 07:42:10|756.03|753.63|756.7|754.3|756.7|754.3|756.03|753.63|0
1655278940000|2022-06-15 07:42:20|756.59|754.19|756.48|754.08|756.59|754.19|756.25|753.85|0
1655278950000|2022-06-15 07:42:30|756.25|753.85|756.25|753.85|756.48|754.08|756.15|753.75|0
1655278960000|2022-06-15 07:42:40|756.03|753.63|757.03|754.63|757.03|754.63|756.03|753.63|0
1655278970000|2022-06-15 07:42:50|757.14|754.74|756.92|754.52|757.14|754.74|756.92|754.52|0
1655278980000|2022-06-15 07:43:00|757.03|754.63|758.03|755.63|758.03|755.63|756.59|754.19|0
1655278990000|2022-06-15 07:43:10|757.58|755.18|757.8|755.4|757.8|755.4|757.36|754.96|0
1655279000000|2022-06-15 07:43:20|757.58|755.18|757.8|755.4|758.03|755.63|757.25|754.85|0
1655279010000|2022-06-15 07:43:30|757.7|755.3|758.25|755.85|758.25|755.85|757.58|755.18|0
1655279020000|2022-06-15 07:43:40|758.02|755.62|757.14|754.74|758.02|755.62|757.14|754.74|0
1655279030000|2022-06-15 07:43:50|757.03|754.63|757.14|754.74|757.14|754.74|756.92|754.52|0
1655279040000|2022-06-15 07:44:00|757.36|754.96|757.36|754.96|757.58|755.18|757.36|754.96|0
1655279050000|2022-06-15 07:44:10|757.58|755.18|756.48|754.08|757.58|755.18|756.48|754.08|0
1655279060000|2022-06-15 07:44:20|756.37|753.97|755.81|753.41|756.37|753.97|755.59|753.19|0
1655279070000|2022-06-15 07:44:30|755.71|753.31|755.37|752.97|755.71|753.31|755.04|752.64|0
1655279080000|2022-06-15 07:44:40|754.93|752.53|755.37|752.97|755.37|752.97|754.93|752.53|0
1655279090000|2022-06-15 07:44:50|755.59|753.19|756.15|753.75|756.48|754.08|755.59|753.19|0
1655279100000|2022-06-15 07:45:00|756.37|753.97|756.92|754.52|756.92|754.52|756.37|753.97|0
1655279110000|2022-06-15 07:45:10|756.48|754.08|756.7|754.3|756.7|754.3|756.37|753.97|0
1655279120000|2022-06-15 07:45:20|756.92|754.52|757.36|754.96|757.36|754.96|756.92|754.52|0
1655279130000|2022-06-15 07:45:30|757.7|755.3|758.36|755.96|758.36|755.96|757.58|755.18|0
1655279140000|2022-06-15 07:45:40|758.02|755.62|758.02|755.62|758.02|755.62|757.8|755.4|0
1655279150000|2022-06-15 07:45:50|757.8|755.4|758.02|755.62|758.02|755.62|757.8|755.4|0
1655279160000|2022-06-15 07:46:00|757.92|755.52|757.58|755.18|758.02|755.62|757.58|755.18|0
1655279170000|2022-06-15 07:46:10|758.02|755.62|757.8|755.4|758.02|755.62|757.8|755.4|0
1655279180000|2022-06-15 07:46:20|757.7|755.3|758.25|755.85|758.25|755.85|757.58|755.18|0
1655279190000|2022-06-15 07:46:30|758.47|756.07|758.8|756.4|758.8|756.4|758.47|756.07|0
1655279200000|2022-06-15 07:46:40|758.69|756.29|758.47|756.07|758.69|756.29|758.47|756.07|0
1655279210000|2022-06-15 07:46:50|758.36|755.96|758.25|755.85|758.36|755.96|758.25|755.85|0
1655279220000|2022-06-15 07:47:00|756.81|754.41|758.58|756.18|758.58|756.18|756.81|754.41|0
1655279230000|2022-06-15 07:47:10|759.13|756.73|762.9|760.5|762.9|760.5|759.13|756.73|0
1655279240000|2022-06-15 07:47:20|762.68|760.28|765.79|763.39|765.79|763.39|762.68|760.28|0
1655279250000|2022-06-15 07:47:30|765.46|763.06|763.46|761.06|765.46|763.06|763.46|761.06|0
1655279260000|2022-06-15 07:47:40|764.35|761.95|765.24|762.84|765.57|763.17|764.35|761.95|0
1655279270000|2022-06-15 07:47:50|765.79|763.39|767.12|764.72|767.12|764.72|765.79|763.39|0
1655279280000|2022-06-15 07:48:00|766.68|764.28|765.57|763.17|766.68|764.28|765.57|763.17|0
1655279290000|2022-06-15 07:48:10|764.23|761.83|761.91|759.51|764.23|761.83|761.91|759.51|0
1655279300000|2022-06-15 07:48:20|762.01|759.61|762.13|759.73|762.13|759.73|761.35|758.95|0
1655279310000|2022-06-15 07:48:30|762.8|760.4|764.23|761.83|765.02|762.62|762.8|760.4|0
1655279320000|2022-06-15 07:48:40|764.01|761.61|763.12|760.72|764.01|761.61|763.12|760.72|0
1655279330000|2022-06-15 07:48:50|762.8|760.4|764.23|761.83|764.23|761.83|762.68|760.28|0
1655279340000|2022-06-15 07:49:00|765.02|762.62|764.57|762.17|765.02|762.62|764.35|761.95|0
1655279350000|2022-06-15 07:49:10|763.24|760.84|763.68|761.28|764.01|761.61|763.24|760.84|0
1655279360000|2022-06-15 07:49:20|763.02|760.62|761.35|758.95|763.02|760.62|761.35|758.95|0
1655279370000|2022-06-15 07:49:30|761.13|758.73|762.68|760.28|762.68|760.28|761.13|758.73|0
1655279380000|2022-06-15 07:49:40|763.12|760.72|763.46|761.06|763.46|761.06|763.12|760.72|0
1655279390000|2022-06-15 07:49:50|762.9|760.5|762.46|760.06|762.9|760.5|762.01|759.61|0
1655279400000|2022-06-15 07:50:00|763.35|760.95|762.68|760.28|763.35|760.95|762.68|760.28|0
1655279410000|2022-06-15 07:50:10|762.46|760.06|761.35|758.95|762.46|760.06|761.24|758.84|0
1655279420000|2022-06-15 07:50:20|761.79|759.39|762.13|759.73|762.68|760.28|761.79|759.39|0
1655279430000|2022-06-15 07:50:30|762.57|760.17|761.35|758.95|762.57|760.17|761.35|758.95|0
1655279440000|2022-06-15 07:50:40|761.79|759.39|760.8|758.4|761.79|759.39|760.8|758.4|0
1655279450000|2022-06-15 07:50:50|760.68|758.28|760.46|758.06|760.68|758.28|760.46|758.06|0
1655279460000|2022-06-15 07:51:00|760.58|758.18|760.68|758.28|761.13|758.73|760.58|758.18|0
1655279470000|2022-06-15 07:51:10|760.58|758.18|760.02|757.62|761.35|758.95|760.02|757.62|0
1655279480000|2022-06-15 07:51:20|759.8|757.4|759.13|756.73|759.8|757.4|759.13|756.73|0
1655279490000|2022-06-15 07:51:30|758.69|756.29|758.14|755.74|758.69|756.29|758.14|755.74|0
1655279500000|2022-06-15 07:51:40|757.36|754.96|757.58|755.18|757.8|755.4|757.36|754.96|0
1655279510000|2022-06-15 07:51:50|757.36|754.96|758.69|756.29|758.69|756.29|757.36|754.96|0
1655279520000|2022-06-15 07:52:00|759.25|756.85|758.69|756.29|759.57|757.17|758.69|756.29|0
1655279530000|2022-06-15 07:52:10|758.47|756.07|757.36|754.96|758.47|756.07|757.36|754.96|0
1655279540000|2022-06-15 07:52:20|757.03|754.63|757.14|754.74|757.25|754.85|757.03|754.63|0
1655279550000|2022-06-15 07:52:30|756.69|754.29|757.03|754.63|757.03|754.63|756.25|753.85|0
1655279560000|2022-06-15 07:52:40|756.81|754.41|756.69|754.29|756.81|754.41|756.69|754.29|0
1655279570000|2022-06-15 07:52:50|756.92|754.52|756.15|753.75|756.92|754.52|756.03|753.63|0
1655279580000|2022-06-15 07:53:00|756.25|753.85|756.03|753.63|756.25|753.85|755.7|753.3|0
1655279590000|2022-06-15 07:53:10|755.59|753.19|755.48|753.08|756.25|753.85|755.48|753.08|0
1655279600000|2022-06-15 07:53:20|755.59|753.19|755.81|753.41|755.81|753.41|755.48|753.08|0
1655279610000|2022-06-15 07:53:30|755.48|753.08|756.47|754.07|756.47|754.07|755.48|753.08|0
1655279620000|2022-06-15 07:53:40|756.03|753.63|755.48|753.08|756.03|753.63|755.48|753.08|0
1655279630000|2022-06-15 07:53:50|755.15|752.75|756.81|754.41|756.81|754.41|755.15|752.75|0
1655279640000|2022-06-15 07:54:00|756.92|754.52|756.81|754.41|756.92|754.52|756.47|754.07|0
1655279650000|2022-06-15 07:54:10|756.69|754.29|756.37|753.97|756.69|754.29|756.37|753.97|0
1655279660000|2022-06-15 07:54:20|756.15|753.75|756.15|753.75|756.37|753.97|756.15|753.75|0
1655279670000|2022-06-15 07:54:30|756.25|753.85|756.37|753.97|756.37|753.97|755.81|753.41|0
1655279680000|2022-06-15 07:54:40|756.69|754.29|756.37|753.97|756.69|754.29|756.37|753.97|0
1655279690000|2022-06-15 07:54:50|756.59|754.19|756.47|754.07|756.81|754.41|756.47|754.07|0
1655279700000|2022-06-15 07:55:00|756.25|753.85|755.81|753.41|756.47|754.07|755.81|753.41|0
1655279710000|2022-06-15 07:55:10|755.59|753.19|755.59|753.19|755.59|753.19|755.59|753.19|0
1655279720000|2022-06-15 07:55:20|755.48|753.08|755.48|753.08|755.59|753.19|755.48|753.08|0
1655279730000|2022-06-15 07:55:30|755.26|752.86|755.48|753.08|755.59|753.19|755.26|752.86|0
1655279740000|2022-06-15 07:55:40|755.37|752.97|756.47|754.07|756.47|754.07|755.37|752.97|0
1655279750000|2022-06-15 07:55:50|756.59|754.19|755.81|753.41|756.59|754.19|755.7|753.3|0
1655279760000|2022-06-15 07:56:00|755.7|753.3|755.7|753.3|755.81|753.41|755.59|753.19|0
1655279770000|2022-06-15 07:56:10|755.81|753.41|755.37|752.97|755.81|753.41|755.37|752.97|0
1655279780000|2022-06-15 07:56:20|755.15|752.75|754.04|751.64|755.15|752.75|753.82|751.42|0
1655279790000|2022-06-15 07:56:30|754.48|752.08|754.26|751.86|754.48|752.08|754.26|751.86|0
1655279800000|2022-06-15 07:56:40|754.48|752.08|753.93|751.53|754.48|752.08|753.6|751.2|0
1655279810000|2022-06-15 07:56:50|753.71|751.31|754.6|752.2|754.6|752.2|753.49|751.09|0
1655279820000|2022-06-15 07:57:00|754.7|752.3|755.26|752.86|755.26|752.86|754.7|752.3|0
1655279830000|2022-06-15 07:57:10|755.37|752.97|755.81|753.41|755.81|753.41|755.37|752.97|0
1655279840000|2022-06-15 07:57:20|755.26|752.86|754.7|752.3|755.26|752.86|754.7|752.3|0
1655279850000|2022-06-15 07:57:30|754.6|752.2|754.92|752.52|754.92|752.52|754.6|752.2|0
1655279860000|2022-06-15 07:57:40|754.82|752.42|754.7|752.3|754.92|752.52|754.7|752.3|0
1655279870000|2022-06-15 07:57:50|754.48|752.08|754.7|752.3|754.92|752.52|754.48|752.08|0
1655279880000|2022-06-15 07:58:00|754.48|752.08|755.15|752.75|755.15|752.75|754.48|752.08|0
1655279890000|2022-06-15 07:58:10|754.92|752.52|754.92|752.52|755.15|752.75|754.92|752.52|0
1655279900000|2022-06-15 07:58:20|754.48|752.08|754.7|752.3|754.7|752.3|754.48|752.08|0
1655279910000|2022-06-15 07:58:30|754.82|752.42|754.38|751.98|755.04|752.64|754.38|751.98|0
1655279920000|2022-06-15 07:58:40|754.04|751.64|754.04|751.64|754.04|751.64|753.82|751.42|0
1655279930000|2022-06-15 07:58:50|753.82|751.42|753.71|751.31|753.82|751.42|753.6|751.2|0
1655279940000|2022-06-15 07:59:00|753.82|751.42|754.04|751.64|754.04|751.64|753.82|751.42|0
1655279950000|2022-06-15 07:59:10|754.26|751.86|754.04|751.64|754.26|751.86|754.04|751.64|0
1655279960000|2022-06-15 07:59:20|753.93|751.53|754.26|751.86|754.26|751.86|753.93|751.53|0
1655279970000|2022-06-15 07:59:30|754.7|752.3|754.92|752.52|754.92|752.52|754.48|752.08|0
1655279980000|2022-06-15 07:59:40|755.04|752.64|754.6|752.2|755.04|752.64|754.6|752.2|0
1655279990000|2022-06-15 07:59:50|754.7|752.3|753.82|751.42|754.7|752.3|753.82|751.42|0
1655280000000|2022-06-15 08:00:00|754.26|751.86|754.92|752.52|754.92|752.52|754.26|751.86|0
1655280010000|2022-06-15 08:00:10|754.15|751.75|754.15|751.75|754.15|751.75|754.15|751.75|0
1655280020000|2022-06-15 08:00:20|753.27|750.87|752.83|750.43|753.27|750.87|752.83|750.43|0
1655280030000|2022-06-15 08:00:30|753.05|750.65|752.05|749.65|753.05|750.65|752.05|749.65|0
1655280040000|2022-06-15 08:00:40|752.27|749.87|752.93|750.53|752.93|750.53|751.83|749.43|0
1655280050000|2022-06-15 08:00:50|753.93|751.53|754.92|752.52|754.92|752.52|753.71|751.31|0
1655280060000|2022-06-15 08:01:00|754.26|751.86|753.16|750.76|754.26|751.86|753.16|750.76|0
1655280070000|2022-06-15 08:01:10|752.71|750.31|753.16|750.76|753.16|750.76|752.71|750.31|0
1655280080000|2022-06-15 08:01:20|753.05|750.65|753.27|750.87|753.27|750.87|752.83|750.43|0
1655280090000|2022-06-15 08:01:30|753.38|750.98|753.16|750.76|753.6|751.2|753.16|750.76|0
1655280100000|2022-06-15 08:01:40|753.27|750.87|753.38|750.98|753.49|751.09|753.27|750.87|0
1655280110000|2022-06-15 08:01:50|753.6|751.2|752.93|750.53|753.6|751.2|752.93|750.53|0
1655280120000|2022-06-15 08:02:00|752.71|750.31|753.15|750.75|753.15|750.75|752.71|750.31|0
1655280130000|2022-06-15 08:02:10|752.93|750.53|754.7|752.3|754.7|752.3|752.93|750.53|0
1655280140000|2022-06-15 08:02:20|754.6|752.2|754.92|752.52|754.92|752.52|754.26|751.86|0
1655280150000|2022-06-15 08:02:30|755.04|752.64|754.92|752.52|755.04|752.64|754.7|752.3|0
1655280160000|2022-06-15 08:02:40|755.26|752.86|755.59|753.19|755.59|753.19|755.26|752.86|0
1655280170000|2022-06-15 08:02:50|755.37|752.97|755.81|753.41|755.81|753.41|755.37|752.97|0
1655280180000|2022-06-15 08:03:00|756.03|753.63|756.03|753.63|756.25|753.85|756.03|753.63|0
1655280190000|2022-06-15 08:03:10|755.81|753.41|755.81|753.41|756.03|753.63|755.7|753.3|0
1655280200000|2022-06-15 08:03:20|755.92|753.52|755.81|753.41|755.92|753.52|755.81|753.41|0
1655280210000|2022-06-15 08:03:30|755.59|753.19|755.48|753.08|755.81|753.41|755.48|753.08|0
1655280220000|2022-06-15 08:03:40|755.92|753.52|756.03|753.63|756.14|753.74|755.92|753.52|0
1655280230000|2022-06-15 08:03:50|755.26|752.86|755.37|752.97|755.59|753.19|755.26|752.86|0
1655280240000|2022-06-15 08:04:00|755.59|753.19|756.03|753.63|756.03|753.63|755.59|753.19|0
1655280250000|2022-06-15 08:04:10|755.81|753.41|755.37|752.97|755.81|753.41|755.26|752.86|0
1655280260000|2022-06-15 08:04:20|755.48|753.08|755.59|753.19|755.81|753.41|755.48|753.08|0
1655280270000|2022-06-15 08:04:30|756.03|753.63|755.81|753.41|756.25|753.85|755.81|753.41|0
1655280280000|2022-06-15 08:04:40|755.48|753.08|756.14|753.74|756.14|753.74|755.48|753.08|0
1655280290000|2022-06-15 08:04:50|756.25|753.85|756.25|753.85|756.25|753.85|755.59|753.19|0
1655280300000|2022-06-15 08:05:00|756.03|753.63|755.81|753.41|756.03|753.63|755.59|753.19|0
1655280310000|2022-06-15 08:05:10|755.92|753.52|755.59|753.19|756.03|753.63|755.59|753.19|0
1655280320000|2022-06-15 08:05:20|755.26|752.86|754.92|752.52|755.37|752.97|754.92|752.52|0
1655280330000|2022-06-15 08:05:30|754.6|752.2|754.7|752.3|754.82|752.42|754.6|752.2|0
1655280340000|2022-06-15 08:05:40|754.92|752.52|754.82|752.42|754.92|752.52|754.82|752.42|0
1655280350000|2022-06-15 08:05:50|755.26|752.86|754.48|752.08|755.36|752.96|754.48|752.08|0
1655280360000|2022-06-15 08:06:00|754.92|752.52|755.59|753.19|755.59|753.19|754.92|752.52|0
1655280370000|2022-06-15 08:06:10|755.81|753.41|755.59|753.19|755.81|753.41|755.59|753.19|0
1655280380000|2022-06-15 08:06:20|755.81|753.41|755.81|753.41|756.25|753.85|755.81|753.41|0
1655280390000|2022-06-15 08:06:30|755.59|753.19|754.82|752.42|755.7|753.3|754.7|752.3|0
1655280400000|2022-06-15 08:06:40|755.14|752.74|754.92|752.52|755.14|752.74|754.92|752.52|0
1655280410000|2022-06-15 08:06:50|754.7|752.3|754.7|752.3|754.7|752.3|754.48|752.08|0
1655280420000|2022-06-15 08:07:00|754.48|752.08|754.04|751.64|754.48|752.08|754.04|751.64|0
1655280430000|2022-06-15 08:07:10|753.93|751.53|753.15|750.75|753.93|751.53|753.15|750.75|0
1655280440000|2022-06-15 08:07:20|753.37|750.97|752.71|750.31|753.37|750.97|752.71|750.31|0
1655280450000|2022-06-15 08:07:30|752.61|750.21|751.61|749.21|752.61|750.21|751.61|749.21|0
1655280460000|2022-06-15 08:07:40|751.17|748.77|750.72|748.32|751.17|748.77|750.72|748.32|0
1655280470000|2022-06-15 08:07:50|750.5|748.1|749.62|747.22|750.5|748.1|749.18|746.78|0
1655280480000|2022-06-15 08:08:00|749.07|746.67|748.74|746.34|749.4|747|748.74|746.34|0
1655280490000|2022-06-15 08:08:10|749.18|746.78|749.07|746.67|749.18|746.78|748.52|746.12|0
1655280500000|2022-06-15 08:08:20|749.62|747.22|749.4|747|749.62|747.22|749.4|747|0
1655280510000|2022-06-15 08:08:30|749.62|747.22|750.06|747.66|750.06|747.66|749.62|747.22|0
1655280520000|2022-06-15 08:08:40|750.28|747.88|750.28|747.88|750.28|747.88|749.84|747.44|0
1655280530000|2022-06-15 08:08:50|750.72|748.32|750.28|747.88|750.72|748.32|750.28|747.88|0
1655280540000|2022-06-15 08:09:00|750.06|747.66|750.84|748.44|750.95|748.55|750.06|747.66|0
1655280550000|2022-06-15 08:09:10|750.62|748.22|751.17|748.77|751.17|748.77|750.62|748.22|0
1655280560000|2022-06-15 08:09:20|750.84|748.44|750.62|748.22|750.84|748.44|750.62|748.22|0
1655280570000|2022-06-15 08:09:30|751.17|748.77|750.95|748.55|751.39|748.99|750.5|748.1|0
1655280580000|2022-06-15 08:09:40|750.5|748.1|750.72|748.32|751.39|748.99|750.5|748.1|0
1655280590000|2022-06-15 08:09:50|750.5|748.1|750.72|748.32|750.72|748.32|750.5|748.1|0
1655280600000|2022-06-15 08:10:00|750.28|747.88|750.62|748.22|750.62|748.22|750.28|747.88|0
1655280610000|2022-06-15 08:10:10|750.84|748.44|750.62|748.22|751.17|748.77|750.62|748.22|0
1655280620000|2022-06-15 08:10:20|750.72|748.32|750.72|748.32|750.95|748.55|750.72|748.32|0
1655280630000|2022-06-15 08:10:30|751.17|748.77|751.17|748.77|751.17|748.77|751.06|748.66|0
1655280640000|2022-06-15 08:10:40|751.28|748.88|750.94|748.54|751.39|748.99|750.72|748.32|0
1655280650000|2022-06-15 08:10:50|751.39|748.99|750.84|748.44|751.5|749.1|750.72|748.32|0
1655280660000|2022-06-15 08:11:00|750.94|748.54|749.07|746.67|751.06|748.66|749.07|746.67|0
1655280670000|2022-06-15 08:11:10|749.62|747.22|750.72|748.32|750.72|748.32|749.62|747.22|0
1655280680000|2022-06-15 08:11:20|750.18|747.78|749.52|747.12|750.18|747.78|749.18|746.78|0
1655280690000|2022-06-15 08:11:30|749.62|747.22|749.74|747.34|749.96|747.56|749.62|747.22|0
1655280700000|2022-06-15 08:11:40|749.96|747.56|750.28|747.88|750.28|747.88|749.96|747.56|0
1655280710000|2022-06-15 08:11:50|750.5|748.1|749.74|747.34|750.5|748.1|749.74|747.34|0
1655280720000|2022-06-15 08:12:00|749.51|747.11|749.62|747.22|749.84|747.44|749.51|747.11|0
1655280730000|2022-06-15 08:12:10|749.4|747|750.18|747.78|750.18|747.78|749.4|747|0
1655280740000|2022-06-15 08:12:20|749.84|747.44|749.62|747.22|749.84|747.44|749.62|747.22|0
1655280750000|2022-06-15 08:12:30|749.4|747|749.18|746.78|749.51|747.11|749.18|746.78|0
1655280760000|2022-06-15 08:12:40|749.84|747.44|749.51|747.11|749.84|747.44|749.51|747.11|0
1655280770000|2022-06-15 08:12:50|749.62|747.22|749.84|747.44|750.06|747.66|749.62|747.22|0
1655280780000|2022-06-15 08:13:00|749.74|747.34|750.18|747.78|750.18|747.78|749.74|747.34|0
1655280790000|2022-06-15 08:13:10|750.06|747.66|749.96|747.56|750.06|747.66|749.96|747.56|0
1655280800000|2022-06-15 08:13:20|749.84|747.44|749.96|747.56|749.96|747.56|749.4|747|0
1655280810000|2022-06-15 08:13:30|749.74|747.34|749.84|747.44|749.84|747.44|749.62|747.22|0
1655280820000|2022-06-15 08:13:40|749.62|747.22|750.28|747.88|750.28|747.88|749.62|747.22|0
1655280830000|2022-06-15 08:13:50|749.62|747.22|749.84|747.44|749.84|747.44|749.62|747.22|0
1655280840000|2022-06-15 08:14:00|750.06|747.66|749.51|747.11|750.06|747.66|749.51|747.11|0
1655280850000|2022-06-15 08:14:10|749.62|747.22|749.74|747.34|749.74|747.34|749.62|747.22|0
1655280860000|2022-06-15 08:14:20|749.4|747|749.62|747.22|749.62|747.22|749.4|747|0
1655280870000|2022-06-15 08:14:30|749.51|747.11|749.51|747.11|749.51|747.11|749.51|747.11|0
1655280880000|2022-06-15 08:14:40|749.4|747|749.4|747|749.62|747.22|749.4|747|0
1655280890000|2022-06-15 08:14:50|749.73|747.33|749.51|747.11|749.73|747.33|749.51|747.11|0
1655280900000|2022-06-15 08:15:00|749.84|747.44|749.73|747.33|750.28|747.88|749.73|747.33|0
1655280910000|2022-06-15 08:15:10|749.84|747.44|750.5|748.1|750.5|748.1|749.84|747.44|0
1655280920000|2022-06-15 08:15:20|750.28|747.88|749.51|747.11|750.28|747.88|749.51|747.11|0
1655280930000|2022-06-15 08:15:30|749.62|747.22|749.51|747.11|749.62|747.22|749.18|746.78|0
1655280940000|2022-06-15 08:15:40|749.4|747|749.4|747|749.51|747.11|749.4|747|0
1655280950000|2022-06-15 08:15:50|749.29|746.89|749.18|746.78|749.29|746.89|749.18|746.78|0
1655280960000|2022-06-15 08:16:00|749.29|746.89|749.4|747|749.51|747.11|749.29|746.89|0
1655280970000|2022-06-15 08:16:10|749.18|746.78|748.52|746.12|749.51|747.11|748.52|746.12|0
1655280980000|2022-06-15 08:16:20|747.86|745.46|750.06|747.66|750.06|747.66|747.86|745.46|0
1655280990000|2022-06-15 08:16:30|750.18|747.78|750.06|747.66|750.18|747.78|749.62|747.22|0
1655281000000|2022-06-15 08:16:40|750.5|748.1|750.72|748.32|750.72|748.32|750.5|748.1|0
1655281010000|2022-06-15 08:16:50|751.06|748.66|751.06|748.66|751.16|748.76|750.94|748.54|0
1655281020000|2022-06-15 08:17:00|751.16|748.76|750.06|747.66|751.16|748.76|750.06|747.66|0
1655281030000|2022-06-15 08:17:10|749.84|747.44|750.06|747.66|750.06|747.66|749.62|747.22|0
1655281040000|2022-06-15 08:17:20|749.29|746.89|749.4|747|749.4|747|749.29|746.89|0
1655281050000|2022-06-15 08:17:30|748.96|746.56|748.52|746.12|748.96|746.56|748.52|746.12|0
1655281060000|2022-06-15 08:17:40|748.74|746.34|748.96|746.56|749.18|746.78|748.74|746.34|0
1655281070000|2022-06-15 08:17:50|748.85|746.45|748.96|746.56|748.96|746.56|748.85|746.45|0
1655281080000|2022-06-15 08:18:00|749.18|746.78|749.07|746.67|749.51|747.11|749.07|746.67|0
1655281090000|2022-06-15 08:18:10|749.18|746.78|749.73|747.33|749.73|747.33|749.18|746.78|0
1655281100000|2022-06-15 08:18:20|749.51|747.11|749.62|747.22|749.62|747.22|749.51|747.11|0
1655281110000|2022-06-15 08:18:30|749.51|747.11|749.51|747.11|749.51|747.11|749.51|747.11|0
1655281120000|2022-06-15 08:18:40|749.84|747.44|750.4|748|750.4|748|749.84|747.44|0
1655281130000|2022-06-15 08:18:50|750.72|748.32|750.5|748.1|750.94|748.54|750.5|748.1|0
1655281140000|2022-06-15 08:19:00|750.28|747.88|750.72|748.32|750.72|748.32|750.06|747.66|0
1655281150000|2022-06-15 08:19:10|750.94|748.54|750.94|748.54|751.06|748.66|750.94|748.54|0
1655281160000|2022-06-15 08:19:20|750.4|748|750.72|748.32|750.72|748.32|750.4|748|0
1655281170000|2022-06-15 08:19:30|750.84|748.44|750.5|748.1|750.94|748.54|750.5|748.1|0
1655281180000|2022-06-15 08:19:40|750.4|748|749.51|747.11|750.4|748|749.51|747.11|0
1655281190000|2022-06-15 08:19:50|749.62|747.22|748.52|746.12|749.62|747.22|748.52|746.12|0
1655281200000|2022-06-15 08:20:00|748.3|745.9|748.74|746.34|748.74|746.34|748.3|745.9|0
1655281210000|2022-06-15 08:20:10|748.85|746.45|748.74|746.34|748.85|746.45|748.74|746.34|0
1655281220000|2022-06-15 08:20:20|748.63|746.23|748.63|746.23|748.85|746.45|748.63|746.23|0
1655281230000|2022-06-15 08:20:30|748.19|745.79|748.85|746.45|748.85|746.45|748.19|745.79|0
1655281240000|2022-06-15 08:20:40|749.18|746.78|747.97|745.57|749.18|746.78|747.97|745.57|0
1655281250000|2022-06-15 08:20:50|748.08|745.68|748.19|745.79|748.3|745.9|748.08|745.68|0
1655281260000|2022-06-15 08:21:00|748.3|745.9|748.52|746.12|748.52|746.12|748.3|745.9|0
1655281270000|2022-06-15 08:21:10|748.74|746.34|748.08|745.68|748.74|746.34|748.08|745.68|0
1655281280000|2022-06-15 08:21:20|748.19|745.79|748.52|746.12|748.74|746.34|748.19|745.79|0
1655281290000|2022-06-15 08:21:30|748.3|745.9|747.86|745.46|748.3|745.9|747.86|745.46|0
1655281300000|2022-06-15 08:21:40|748.19|745.79|748.63|746.23|748.63|746.23|748.19|745.79|0
1655281310000|2022-06-15 08:21:50|748.52|746.12|748.96|746.56|748.96|746.56|748.52|746.12|0
1655281320000|2022-06-15 08:22:00|748.19|745.79|747.63|745.23|748.19|745.79|747.63|745.23|0
1655281330000|2022-06-15 08:22:10|747.75|745.35|747.53|745.13|747.75|745.35|747.41|745.01|0
1655281340000|2022-06-15 08:22:20|747.63|745.23|747.75|745.35|747.97|745.57|747.63|745.23|0
1655281350000|2022-06-15 08:22:30|747.85|745.45|747.31|744.91|747.85|745.45|747.31|744.91|0
1655281360000|2022-06-15 08:22:40|747.41|745.01|747.63|745.23|747.63|745.23|747.31|744.91|0
1655281370000|2022-06-15 08:22:50|747.85|745.45|747.75|745.35|747.85|745.45|747.75|745.35|0
1655281380000|2022-06-15 08:23:00|747.97|745.57|747.75|745.35|748.3|745.9|747.75|745.35|0
1655281390000|2022-06-15 08:23:10|748.08|745.68|747.97|745.57|748.08|745.68|747.97|745.57|0
1655281400000|2022-06-15 08:23:20|748.08|745.68|748.08|745.68|748.08|745.68|747.85|745.45|0
1655281410000|2022-06-15 08:23:30|747.85|745.45|747.85|745.45|748.08|745.68|747.85|745.45|0
1655281420000|2022-06-15 08:23:40|747.75|745.35|748.08|745.68|748.08|745.68|747.63|745.23|0
1655281430000|2022-06-15 08:23:50|748.3|745.9|748.63|746.23|748.63|746.23|748.3|745.9|0
1655281440000|2022-06-15 08:24:00|748.96|746.56|749.29|746.89|749.29|746.89|748.96|746.56|0
1655281450000|2022-06-15 08:24:10|749.4|747|748.52|746.12|749.4|747|748.52|746.12|0
1655281460000|2022-06-15 08:24:20|748.96|746.56|748.96|746.56|748.96|746.56|748.85|746.45|0
1655281470000|2022-06-15 08:24:30|748.74|746.34|748.74|746.34|748.74|746.34|748.74|746.34|0
1655281480000|2022-06-15 08:24:40|748.63|746.23|748.52|746.12|748.63|746.23|748.52|746.12|0
1655281490000|2022-06-15 08:24:50|748.41|746.01|748.07|745.67|748.41|746.01|748.07|745.67|0
1655281500000|2022-06-15 08:25:00|747.63|745.23|747.53|745.13|747.63|745.23|747.41|745.01|0
1655281510000|2022-06-15 08:25:10|747.63|745.23|747.53|745.13|747.63|745.23|747.53|745.13|0
1655281520000|2022-06-15 08:25:20|747.41|745.01|747.19|744.79|747.41|745.01|747.19|744.79|0
1655281530000|2022-06-15 08:25:30|747.53|745.13|747.41|745.01|747.53|745.13|747.19|744.79|0
1655281540000|2022-06-15 08:25:40|747.31|744.91|747.19|744.79|747.31|744.91|747.19|744.79|0
1655281550000|2022-06-15 08:25:50|747.31|744.91|747.41|745.01|747.41|745.01|747.31|744.91|0
1655281560000|2022-06-15 08:26:00|747.19|744.79|747.41|745.01|747.41|745.01|747.19|744.79|0
1655281570000|2022-06-15 08:26:10|747.31|744.91|747.09|744.69|747.31|744.91|747.09|744.69|0
1655281580000|2022-06-15 08:26:20|747.19|744.79|746.43|744.03|747.19|744.79|746.43|744.03|0
1655281590000|2022-06-15 08:26:30|746.53|744.13|746.31|743.91|746.53|744.13|746.31|743.91|0
1655281600000|2022-06-15 08:26:40|746.65|744.25|746.53|744.13|746.75|744.35|746.53|744.13|0
1655281610000|2022-06-15 08:26:50|746.31|743.91|745.87|743.47|746.31|743.91|745.87|743.47|0
1655281620000|2022-06-15 08:27:00|746.31|743.91|746.53|744.13|746.65|744.25|746.31|743.91|0
1655281630000|2022-06-15 08:27:10|746.09|743.69|745.65|743.25|746.53|744.13|745.65|743.25|0
1655281640000|2022-06-15 08:27:20|745.43|743.03|744.99|742.59|745.43|743.03|744.33|741.93|0
1655281650000|2022-06-15 08:27:30|744.89|742.49|744.77|742.37|744.89|742.49|744.77|742.37|0
1655281660000|2022-06-15 08:27:40|746.09|743.69|746.09|743.69|746.09|743.69|745.87|743.47|0
1655281670000|2022-06-15 08:27:50|746.31|743.91|745.77|743.37|746.53|744.13|745.77|743.37|0
1655281680000|2022-06-15 08:28:00|745.89|743.49|745.89|743.49|746.11|743.71|745.89|743.49|0
1655281690000|2022-06-15 08:28:10|746.21|743.81|746.21|743.81|746.21|743.81|746.11|743.71|0
1655281700000|2022-06-15 08:28:20|746.43|744.03|746.43|744.03|746.43|744.03|746.43|744.03|0
1655281710000|2022-06-15 08:28:30|746.33|743.93|746.21|743.81|746.55|744.15|746.21|743.81|0
1655281730000|2022-06-15 08:28:50|745.99|743.59|745.77|743.37|745.99|743.59|745.55|743.15|0
1655281740000|2022-06-15 08:29:00|745.11|742.71|745.01|742.61|745.33|742.93|744.67|742.27|0
1655281750000|2022-06-15 08:29:10|744.67|742.27|745.11|742.71|745.11|742.71|744.67|742.27|0
1655281760000|2022-06-15 08:29:20|745.77|743.37|745.89|743.49|745.89|743.49|745.67|743.27|0
1655281770000|2022-06-15 08:29:30|746.21|743.81|746.21|743.81|746.21|743.81|746.21|743.81|0
1655281780000|2022-06-15 08:29:40|746.65|744.25|746.87|744.47|746.87|744.47|746.55|744.15|0
1655281790000|2022-06-15 08:29:50|746.65|744.25|746.55|744.15|746.77|744.37|746.55|744.15|0
1655281800000|2022-06-15 08:30:00|745.99|743.59|746.43|744.03|746.43|744.03|745.99|743.59|0
1655281810000|2022-06-15 08:30:10|745.89|743.49|745.89|743.49|745.89|743.49|745.89|743.49|0
1655281820000|2022-06-15 08:30:20|746.21|743.81|746.33|743.93|746.33|743.93|745.99|743.59|0
1655281830000|2022-06-15 08:30:30|746.21|743.81|745.99|743.59|746.21|743.81|745.99|743.59|0
1655281840000|2022-06-15 08:30:40|746.21|743.81|746.43|744.03|746.43|744.03|746.21|743.81|0
1655281850000|2022-06-15 08:30:50|746.11|743.71|746.33|743.93|746.43|744.03|746.11|743.71|0
1655281860000|2022-06-15 08:31:00|746.21|743.81|745.99|743.59|746.21|743.81|745.77|743.37|0
1655281870000|2022-06-15 08:31:10|745.77|743.37|745.55|743.15|745.77|743.37|745.11|742.71|0
1655281880000|2022-06-15 08:31:20|745.77|743.37|745.33|742.93|745.77|743.37|745.33|742.93|0
1655281890000|2022-06-15 08:31:30|745.01|742.61|745.67|743.27|745.67|743.27|745.01|742.61|0
1655281900000|2022-06-15 08:31:40|745.99|743.59|745.77|743.37|745.99|743.59|745.77|743.37|0
1655281910000|2022-06-15 08:31:50|745.89|743.49|745.99|743.59|745.99|743.59|745.89|743.49|0
1655281920000|2022-06-15 08:32:00|746.11|743.71|745.55|743.15|746.11|743.71|745.11|742.71|0
1655281930000|2022-06-15 08:32:10|745.77|743.37|745.99|743.59|745.99|743.59|745.77|743.37|0
1655281940000|2022-06-15 08:32:20|746.11|743.71|746.21|743.81|746.21|743.81|745.99|743.59|0
1655281950000|2022-06-15 08:32:30|746.11|743.71|746.21|743.81|746.21|743.81|745.99|743.59|0
1655281960000|2022-06-15 08:32:40|746.33|743.93|746.33|743.93|746.33|743.93|746.33|743.93|0
1655281970000|2022-06-15 08:32:50|746.43|744.03|745.77|743.37|746.43|744.03|745.55|743.15|0
1655281980000|2022-06-15 08:33:00|745.67|743.27|745.67|743.27|745.77|743.37|745.67|743.27|0
1655281990000|2022-06-15 08:33:10|745.77|743.37|745.99|743.59|746.21|743.81|745.77|743.37|0
1655282000000|2022-06-15 08:33:20|745.89|743.49|744.89|742.49|745.89|743.49|744.89|742.49|0
1655282010000|2022-06-15 08:33:30|745.33|742.93|745.11|742.71|745.45|743.05|745.11|742.71|0
1655282020000|2022-06-15 08:33:40|744.89|742.49|743.35|740.95|744.89|742.49|743.35|740.95|0
1655282030000|2022-06-15 08:33:50|743.79|741.39|744.01|741.61|744.01|741.61|743.79|741.39|0
1655282040000|2022-06-15 08:34:00|743.79|741.39|744.45|742.05|744.89|742.49|743.79|741.39|0
1655282050000|2022-06-15 08:34:10|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1655282060000|2022-06-15 08:34:20|744.67|742.27|744.89|742.49|745.11|742.71|744.67|742.27|0
1655282070000|2022-06-15 08:34:30|745.01|742.61|745.11|742.71|745.23|742.83|745.01|742.61|0
1655282080000|2022-06-15 08:34:40|744.89|742.49|744.45|742.05|744.89|742.49|744.45|742.05|0
1655282090000|2022-06-15 08:34:50|744.57|742.17|744.01|741.61|744.57|742.17|744.01|741.61|0
1655282100000|2022-06-15 08:35:00|744.23|741.83|744.79|742.39|744.79|742.39|744.01|741.61|0
1655282110000|2022-06-15 08:35:10|745.11|742.71|744.89|742.49|745.11|742.71|744.89|742.49|0
1655282120000|2022-06-15 08:35:20|745.33|742.93|745.67|743.27|745.77|743.37|745.33|742.93|0
1655282130000|2022-06-15 08:35:30|745.55|743.15|745.99|743.59|745.99|743.59|745.45|743.05|0
1655282140000|2022-06-15 08:35:40|745.77|743.37|745.77|743.37|745.89|743.49|745.77|743.37|0
1655282150000|2022-06-15 08:35:50|745.99|743.59|745.99|743.59|745.99|743.59|745.99|743.59|0
1655282160000|2022-06-15 08:36:00|746.21|743.81|746.21|743.81|746.33|743.93|746.21|743.81|0
1655282170000|2022-06-15 08:36:10|745.99|743.59|745.89|743.49|745.99|743.59|745.77|743.37|0
1655282180000|2022-06-15 08:36:20|745.77|743.37|745.99|743.59|745.99|743.59|745.55|743.15|0
1655282190000|2022-06-15 08:36:30|746.11|743.71|746.21|743.81|746.21|743.81|746.11|743.71|0
1655282200000|2022-06-15 08:36:40|745.99|743.59|745.99|743.59|745.99|743.59|745.99|743.59|0
1655282210000|2022-06-15 08:36:50|745.89|743.49|745.55|743.15|746.11|743.71|745.55|743.15|0
1655282220000|2022-06-15 08:37:00|745.77|743.37|746.21|743.81|746.21|743.81|745.77|743.37|0
1655282230000|2022-06-15 08:37:10|746.11|743.71|746.21|743.81|746.21|743.81|746.11|743.71|0
1655282240000|2022-06-15 08:37:20|746.43|744.03|745.55|743.15|746.43|744.03|745.55|743.15|0
1655282250000|2022-06-15 08:37:30|745.77|743.37|745.77|743.37|745.77|743.37|745.55|743.15|0
1655282260000|2022-06-15 08:37:40|745.67|743.27|745.77|743.37|745.77|743.37|745.55|743.15|0
1655282270000|2022-06-15 08:37:50|745.55|743.15|745.55|743.15|745.77|743.37|745.55|743.15|0
1655282280000|2022-06-15 08:38:00|745.77|743.37|745.55|743.15|745.77|743.37|745.55|743.15|0
1655282290000|2022-06-15 08:38:10|745.77|743.37|745.33|742.93|745.77|743.37|745.33|742.93|0
1655282300000|2022-06-15 08:38:20|745.11|742.71|745.33|742.93|745.33|742.93|745.11|742.71|0
1655282310000|2022-06-15 08:38:30|745.45|743.05|745.45|743.05|745.45|743.05|745.45|743.05|0
1655282320000|2022-06-15 08:38:40|745.33|742.93|745.33|742.93|745.55|743.15|745.33|742.93|0
1655282330000|2022-06-15 08:38:50|745.55|743.15|745.33|742.93|745.55|743.15|745.33|742.93|0
1655282340000|2022-06-15 08:39:00|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1655282350000|2022-06-15 08:39:10|745.99|743.59|745.99|743.59|746.21|743.81|745.99|743.59|0
1655282360000|2022-06-15 08:39:20|745.77|743.37|745.33|742.93|746.11|743.71|745.33|742.93|0
1655282370000|2022-06-15 08:39:30|745.45|743.05|745.33|742.93|745.55|743.15|745.33|742.93|0
1655282380000|2022-06-15 08:39:40|744.89|742.49|744.89|742.49|745.11|742.71|744.89|742.49|0
1655282390000|2022-06-15 08:39:50|745.11|742.71|744.23|741.83|745.11|742.71|744.23|741.83|0
1655282400000|2022-06-15 08:40:00|744.01|741.61|743.69|741.29|744.13|741.73|743.69|741.29|0
1655282410000|2022-06-15 08:40:10|744.01|741.61|743.13|740.73|744.01|741.61|743.13|740.73|0
1655282420000|2022-06-15 08:40:20|743.03|740.63|744.23|741.83|744.23|741.83|743.03|740.63|0
1655282430000|2022-06-15 08:40:30|744.67|742.27|744.79|742.39|744.89|742.49|744.67|742.27|0
1655282440000|2022-06-15 08:40:40|744.67|742.27|744.89|742.49|745.11|742.71|744.67|742.27|0
1655282450000|2022-06-15 08:40:50|745.77|743.37|746.21|743.81|746.21|743.81|745.77|743.37|0
1655282460000|2022-06-15 08:41:00|745.55|743.15|745.55|743.15|745.77|743.37|745.55|743.15|0
1655282470000|2022-06-15 08:41:10|745.77|743.37|745.89|743.49|745.89|743.49|745.77|743.37|0
1655282480000|2022-06-15 08:41:20|746.21|743.81|746.43|744.03|746.43|744.03|745.99|743.59|0
1655282490000|2022-06-15 08:41:30|746.21|743.81|746.33|743.93|746.33|743.93|745.89|743.49|0
1655282500000|2022-06-15 08:41:40|746.43|744.03|745.99|743.59|746.43|744.03|745.99|743.59|0
1655282520000|2022-06-15 08:42:00|745.77|743.37|745.77|743.37|745.99|743.59|745.77|743.37|0
1655282530000|2022-06-15 08:42:10|745.99|743.59|745.99|743.59|745.99|743.59|745.77|743.37|0
1655282540000|2022-06-15 08:42:20|746.21|743.81|746.43|744.03|746.43|744.03|746.21|743.81|0
1655282550000|2022-06-15 08:42:30|746.33|743.93|746.43|744.03|746.43|744.03|746.33|743.93|0
1655282560000|2022-06-15 08:42:40|746.21|743.81|746.55|744.15|746.55|744.15|745.89|743.49|0
1655282570000|2022-06-15 08:42:50|746.87|744.47|746.65|744.25|746.87|744.47|746.65|744.25|0
1655282580000|2022-06-15 08:43:00|746.99|744.59|746.87|744.47|746.99|744.59|746.87|744.47|0
1655282590000|2022-06-15 08:43:10|747.09|744.69|746.87|744.47|747.09|744.69|746.87|744.47|0
1655282600000|2022-06-15 08:43:20|746.99|744.59|746.87|744.47|747.31|744.91|746.87|744.47|0
1655282610000|2022-06-15 08:43:30|746.65|744.25|746.87|744.47|746.87|744.47|746.65|744.25|0
1655282620000|2022-06-15 08:43:40|747.09|744.69|747.31|744.91|747.31|744.91|746.99|744.59|0
1655282630000|2022-06-15 08:43:50|747.09|744.69|746.87|744.47|747.09|744.69|746.87|744.47|0
1655282640000|2022-06-15 08:44:00|747.31|744.91|747.09|744.69|747.31|744.91|747.09|744.69|0
1655282650000|2022-06-15 08:44:10|747.31|744.91|747.09|744.69|747.31|744.91|747.09|744.69|0
1655282660000|2022-06-15 08:44:20|747.21|744.81|746.99|744.59|747.21|744.81|746.99|744.59|0
1655282670000|2022-06-15 08:44:30|747.09|744.69|747.09|744.69|747.21|744.81|747.09|744.69|0
1655282680000|2022-06-15 08:44:40|746.99|744.59|746.87|744.47|746.99|744.59|746.87|744.47|0
1655282690000|2022-06-15 08:44:50|746.65|744.25|747.53|745.13|747.53|745.13|746.65|744.25|0
1655282700000|2022-06-15 08:45:00|747.31|744.91|747.31|744.91|747.31|744.91|747.31|744.91|0
1655282720000|2022-06-15 08:45:20|747.21|744.81|746.87|744.47|747.21|744.81|746.87|744.47|0
1655282730000|2022-06-15 08:45:30|747.09|744.69|747.09|744.69|747.09|744.69|747.09|744.69|0
1655282750000|2022-06-15 08:45:50|747.31|744.91|747.75|745.35|747.75|745.35|747.31|744.91|0
1655282760000|2022-06-15 08:46:00|747.53|745.13|747.53|745.13|747.75|745.35|747.53|745.13|0
1655282770000|2022-06-15 08:46:10|747.75|745.35|747.97|745.57|747.97|745.57|747.75|745.35|0
1655282780000|2022-06-15 08:46:20|748.19|745.79|748.19|745.79|748.31|745.91|748.19|745.79|0
1655282790000|2022-06-15 08:46:30|747.97|745.57|748.41|746.01|748.41|746.01|747.97|745.57|0
1655282800000|2022-06-15 08:46:40|748.31|745.91|749.07|746.67|749.07|746.67|748.31|745.91|0
1655282810000|2022-06-15 08:46:50|748.63|746.23|748.85|746.45|748.85|746.45|748.41|746.01|0
1655282820000|2022-06-15 08:47:00|748.75|746.35|748.85|746.45|748.85|746.45|748.75|746.35|0
1655282830000|2022-06-15 08:47:10|748.75|746.35|749.07|746.67|749.07|746.67|748.41|746.01|0
1655282840000|2022-06-15 08:47:20|749.29|746.89|749.29|746.89|749.29|746.89|748.85|746.45|0
1655282850000|2022-06-15 08:47:30|749.41|747.01|749.07|746.67|749.41|747.01|749.07|746.67|0
1655282860000|2022-06-15 08:47:40|749.74|747.34|749.74|747.34|750.07|747.67|749.74|747.34|0
1655282870000|2022-06-15 08:47:50|749.52|747.12|749.85|747.45|749.85|747.45|749.52|747.12|0
1655282880000|2022-06-15 08:48:00|749.63|747.23|750.18|747.78|750.18|747.78|749.63|747.23|0
1655282890000|2022-06-15 08:48:10|749.96|747.56|750.29|747.89|750.29|747.89|749.74|747.34|0
1655282900000|2022-06-15 08:48:20|749.96|747.56|749.74|747.34|749.96|747.56|749.74|747.34|0
1655282910000|2022-06-15 08:48:30|749.96|747.56|750.4|748|750.4|748|749.96|747.56|0
1655282920000|2022-06-15 08:48:40|750.51|748.11|750.84|748.44|750.84|748.44|750.51|748.11|0
1655282930000|2022-06-15 08:48:50|751.06|748.66|751.28|748.88|751.39|748.99|751.06|748.66|0
1655282940000|2022-06-15 08:49:00|751.5|749.1|751.28|748.88|751.5|749.1|751.28|748.88|0
1655282950000|2022-06-15 08:49:10|751.06|748.66|751.94|749.54|751.94|749.54|751.06|748.66|0
1655282960000|2022-06-15 08:49:20|751.72|749.32|751.06|748.66|751.72|749.32|751.06|748.66|0
1655282970000|2022-06-15 08:49:30|750.95|748.55|751.28|748.88|751.28|748.88|750.95|748.55|0
1655282980000|2022-06-15 08:49:40|751.06|748.66|751.17|748.77|751.17|748.77|751.06|748.66|0
1655282990000|2022-06-15 08:49:50|751.06|748.66|751.39|748.99|751.39|748.99|751.06|748.66|0
1655283000000|2022-06-15 08:50:00|751.94|749.54|752.28|749.88|752.5|750.1|751.94|749.54|0
1655283010000|2022-06-15 08:50:10|751.94|749.54|752.38|749.98|752.38|749.98|751.94|749.54|0
1655283020000|2022-06-15 08:50:20|752.5|750.1|751.72|749.32|752.5|750.1|751.72|749.32|0
1655283030000|2022-06-15 08:50:30|751.5|749.1|751.61|749.21|751.61|749.21|751.5|749.1|0
1655283040000|2022-06-15 08:50:40|751.72|749.32|751.28|748.88|751.72|749.32|751.28|748.88|0
1655283050000|2022-06-15 08:50:50|751.5|749.1|751.72|749.32|751.72|749.32|751.5|749.1|0
1655283060000|2022-06-15 08:51:00|751.94|749.54|751.5|749.1|751.94|749.54|751.5|749.1|0
1655283070000|2022-06-15 08:51:10|751.61|749.21|751.72|749.32|751.72|749.32|751.5|749.1|0
1655283080000|2022-06-15 08:51:20|752.38|749.98|752.72|750.32|752.82|750.42|752.38|749.98|0
1655283090000|2022-06-15 08:51:30|752.6|750.2|752.38|749.98|752.6|750.2|752.38|749.98|0
1655283100000|2022-06-15 08:51:40|752.6|750.2|752.38|749.98|752.6|750.2|752.38|749.98|0
1655283110000|2022-06-15 08:51:50|752.28|749.88|752.16|749.76|752.38|749.98|752.16|749.76|0
1655283120000|2022-06-15 08:52:00|752.28|749.88|752.72|750.32|752.72|750.32|752.28|749.88|0
1655283130000|2022-06-15 08:52:10|752.6|750.2|753.05|750.65|753.05|750.65|752.6|750.2|0
1655283140000|2022-06-15 08:52:20|752.6|750.2|752.6|750.2|752.6|750.2|752.38|749.98|0
1655283150000|2022-06-15 08:52:30|752.82|750.42|752.5|750.1|752.82|750.42|752.38|749.98|0
1655283160000|2022-06-15 08:52:40|752.6|750.2|752.16|749.76|752.6|750.2|752.06|749.66|0
1655283170000|2022-06-15 08:52:50|752.06|749.66|752.16|749.76|752.16|749.76|752.06|749.66|0
1655283180000|2022-06-15 08:53:00|752.06|749.66|751.94|749.54|752.16|749.76|751.94|749.54|0
1655283190000|2022-06-15 08:53:10|751.72|749.32|751.72|749.32|751.72|749.32|751.72|749.32|0
1655283200000|2022-06-15 08:53:20|751.61|749.21|751.72|749.32|751.72|749.32|751.61|749.21|0
1655283210000|2022-06-15 08:53:30|751.84|749.44|752.6|750.2|752.6|750.2|751.84|749.44|0
1655283220000|2022-06-15 08:53:40|752.72|750.32|752.38|749.98|752.72|750.32|752.38|749.98|0
1655283230000|2022-06-15 08:53:50|752.16|749.76|751.94|749.54|752.16|749.76|751.94|749.54|0
1655283240000|2022-06-15 08:54:00|751.5|749.1|751.28|748.88|751.5|749.1|751.28|748.88|0
1655283250000|2022-06-15 08:54:10|751.39|748.99|750.62|748.22|751.39|748.99|750.62|748.22|0
1655283260000|2022-06-15 08:54:20|750.84|748.44|751.06|748.66|751.06|748.66|750.84|748.44|0
1655283270000|2022-06-15 08:54:30|750.95|748.55|751.5|749.1|751.5|749.1|750.95|748.55|0
1655283280000|2022-06-15 08:54:40|751.28|748.88|751.28|748.88|751.28|748.88|751.28|748.88|0
1655283290000|2022-06-15 08:54:50|751.17|748.77|751.06|748.66|751.28|748.88|751.06|748.66|0
1655283300000|2022-06-15 08:55:00|751.17|748.77|752.38|749.98|752.38|749.98|751.17|748.77|0
1655283310000|2022-06-15 08:55:10|752.28|749.88|751.06|748.66|752.28|749.88|751.06|748.66|0
1655283320000|2022-06-15 08:55:20|751.28|748.88|751.5|749.1|751.5|749.1|751.28|748.88|0
1655283330000|2022-06-15 08:55:30|751.72|749.32|751.5|749.1|751.72|749.32|751.5|749.1|0
1655283340000|2022-06-15 08:55:40|751.61|749.21|750.84|748.44|751.61|749.21|750.84|748.44|0
1655283350000|2022-06-15 08:55:50|751.06|748.66|751.06|748.66|751.06|748.66|751.06|748.66|0
1655283360000|2022-06-15 08:56:00|751.28|748.88|751.28|748.88|751.5|749.1|751.28|748.88|0
1655283370000|2022-06-15 08:56:10|751.06|748.66|751.06|748.66|751.17|748.77|751.06|748.66|0
1655283380000|2022-06-15 08:56:20|751.17|748.77|750.62|748.22|751.17|748.77|750.62|748.22|0
1655283390000|2022-06-15 08:56:30|750.84|748.44|751.06|748.66|751.06|748.66|750.62|748.22|0
1655283400000|2022-06-15 08:56:40|751.5|749.1|751.5|749.1|751.5|749.1|751.28|748.88|0
1655283410000|2022-06-15 08:56:50|751.39|748.99|751.72|749.32|751.72|749.32|751.39|748.99|0
1655283420000|2022-06-15 08:57:00|751.5|749.1|751.06|748.66|751.5|749.1|751.06|748.66|0
1655283430000|2022-06-15 08:57:10|750.84|748.44|751.06|748.66|751.06|748.66|750.84|748.44|0
1655283440000|2022-06-15 08:57:20|751.28|748.88|751.06|748.66|751.28|748.88|751.06|748.66|0
1655283450000|2022-06-15 08:57:30|750.95|748.55|750.95|748.55|750.95|748.55|750.84|748.44|0
1655283460000|2022-06-15 08:57:40|750.62|748.22|751.39|748.99|751.39|748.99|750.62|748.22|0
1655283470000|2022-06-15 08:57:50|751.28|748.88|751.28|748.88|751.28|748.88|751.06|748.66|0
1655283480000|2022-06-15 08:58:00|751.06|748.66|751.06|748.66|751.06|748.66|750.95|748.55|0
1655283490000|2022-06-15 08:58:10|751.28|748.88|751.39|748.99|751.72|749.32|751.28|748.88|0
1655283500000|2022-06-15 08:58:20|751.5|749.1|751.5|749.1|751.72|749.32|751.5|749.1|0
1655283510000|2022-06-15 08:58:30|751.61|749.21|751.61|749.21|751.61|749.21|751.5|749.1|0
1655283520000|2022-06-15 08:58:40|751.5|749.1|751.5|749.1|751.5|749.1|751.39|748.99|0
1655283530000|2022-06-15 08:58:50|751.72|749.32|751.94|749.54|751.94|749.54|751.72|749.32|0
1655283540000|2022-06-15 08:59:00|752.16|749.76|752.05|749.65|752.5|750.1|752.05|749.65|0
1655283550000|2022-06-15 08:59:10|751.94|749.54|752.05|749.65|752.16|749.76|751.94|749.54|0
1655283560000|2022-06-15 08:59:20|752.38|749.98|752.38|749.98|752.6|750.2|752.38|749.98|0
1655283570000|2022-06-15 08:59:30|752.28|749.88|751.94|749.54|752.28|749.88|751.94|749.54|0
1655283580000|2022-06-15 08:59:40|752.05|749.65|751.72|749.32|752.05|749.65|751.72|749.32|0
1655283590000|2022-06-15 08:59:50|751.83|749.43|751.72|749.32|751.83|749.43|751.72|749.32|0
1655283600000|2022-06-15 09:00:00|751.5|749.1|752.16|749.76|752.16|749.76|751.5|749.1|0
1655283610000|2022-06-15 09:00:10|752.28|749.88|753.49|751.09|753.71|751.31|752.28|749.88|0
1655283620000|2022-06-15 09:00:20|753.38|750.98|754.59|752.19|754.59|752.19|753.38|750.98|0
1655283630000|2022-06-15 09:00:30|755.03|752.63|755.03|752.63|755.03|752.63|754.59|752.19|0
1655283640000|2022-06-15 09:00:40|755.15|752.75|754.81|752.41|755.15|752.75|754.81|752.41|0
1655283650000|2022-06-15 09:00:50|754.59|752.19|754.37|751.97|754.81|752.41|754.37|751.97|0
1655283660000|2022-06-15 09:01:00|754.59|752.19|754.15|751.75|754.59|752.19|754.15|751.75|0
1655283670000|2022-06-15 09:01:10|754.04|751.64|754.15|751.75|754.15|751.75|754.04|751.64|0
1655283680000|2022-06-15 09:01:20|754.04|751.64|753.5|751.1|754.04|751.64|753.5|751.1|0
1655283690000|2022-06-15 09:01:30|753.72|751.32|753.72|751.32|753.94|751.54|753.72|751.32|0
1655283700000|2022-06-15 09:01:40|753.94|751.54|754.6|752.2|754.6|752.2|753.94|751.54|0
1655283710000|2022-06-15 09:01:50|755.27|752.87|755.27|752.87|755.27|752.87|755.27|752.87|0
1655283720000|2022-06-15 09:02:00|755.49|753.09|754.83|752.43|755.49|753.09|754.83|752.43|0
1655283730000|2022-06-15 09:02:10|754.6|752.2|754.94|752.54|754.94|752.54|754.6|752.2|0
1655283740000|2022-06-15 09:02:20|755.27|752.87|755.38|752.98|755.38|752.98|755.16|752.76|0
1655283750000|2022-06-15 09:02:30|755.27|752.87|756.15|753.75|756.15|753.75|755.27|752.87|0
1655283760000|2022-06-15 09:02:40|756.38|753.98|756.15|753.75|756.38|753.98|755.93|753.53|0
1655283770000|2022-06-15 09:02:50|756.05|753.65|756.15|753.75|756.15|753.75|755.93|753.53|0
1655283780000|2022-06-15 09:03:00|756.38|753.98|755.71|753.31|756.82|754.42|755.71|753.31|0
1655283790000|2022-06-15 09:03:10|756.15|753.75|756.38|753.98|756.38|753.98|755.93|753.53|0
1655283800000|2022-06-15 09:03:20|756.15|753.75|755.71|753.31|756.15|753.75|755.71|753.31|0
1655283810000|2022-06-15 09:03:30|755.83|753.43|756.05|753.65|756.05|753.65|755.83|753.43|0
1655283820000|2022-06-15 09:03:40|756.38|753.98|756.38|753.98|756.38|753.98|756.15|753.75|0
1655283830000|2022-06-15 09:03:50|756.6|754.2|756.82|754.42|757.04|754.64|756.6|754.2|0
1655283840000|2022-06-15 09:04:00|756.93|754.53|756.15|753.75|756.93|754.53|756.15|753.75|0
1655283850000|2022-06-15 09:04:10|756.05|753.65|757.26|754.86|757.26|754.86|756.05|753.65|0
1655283860000|2022-06-15 09:04:20|757.38|754.98|757.26|754.86|757.38|754.98|757.04|754.64|0
1655283870000|2022-06-15 09:04:30|757.48|755.08|757.26|754.86|757.48|755.08|757.04|754.64|0
1655283880000|2022-06-15 09:04:40|757.16|754.76|757.48|755.08|757.48|755.08|757.16|754.76|0
1655283890000|2022-06-15 09:04:50|757.16|754.76|757.26|754.86|757.26|754.86|757.16|754.76|0
1655283900000|2022-06-15 09:05:00|757.48|755.08|757.04|754.64|757.48|755.08|756.93|754.53|0
1655283910000|2022-06-15 09:05:10|756.82|754.42|756.82|754.42|756.82|754.42|756.82|754.42|0
1655283920000|2022-06-15 09:05:20|756.6|754.2|756.38|753.98|756.6|754.2|756.38|753.98|0
1655283930000|2022-06-15 09:05:30|756.27|753.87|756.27|753.87|756.27|753.87|756.15|753.75|0
1655283940000|2022-06-15 09:05:40|756.15|753.75|756.6|754.2|756.6|754.2|755.93|753.53|0
1655283950000|2022-06-15 09:05:50|756.38|753.98|755.93|753.53|756.38|753.98|755.93|753.53|0
1655283960000|2022-06-15 09:06:00|756.15|753.75|756.49|754.09|756.6|754.2|756.15|753.75|0
1655283970000|2022-06-15 09:06:10|756.6|754.2|756.71|754.31|756.82|754.42|756.49|754.09|0
1655283980000|2022-06-15 09:06:20|756.6|754.2|756.6|754.2|757.04|754.64|756.6|754.2|0
1655283990000|2022-06-15 09:06:30|756.38|753.98|756.71|754.31|756.82|754.42|756.38|753.98|0
1655284000000|2022-06-15 09:06:40|756.82|754.42|756.38|753.98|756.82|754.42|756.38|753.98|0
1655284010000|2022-06-15 09:06:50|756.27|753.87|756.15|753.75|756.49|754.09|756.15|753.75|0
1655284020000|2022-06-15 09:07:00|756.38|753.98|756.6|754.2|756.6|754.2|756.38|753.98|0
1655284030000|2022-06-15 09:07:10|756.38|753.98|756.27|753.87|756.38|753.98|756.27|753.87|0
1655284040000|2022-06-15 09:07:20|756.05|753.65|755.93|753.53|756.38|753.98|755.93|753.53|0
1655284050000|2022-06-15 09:07:30|756.15|753.75|755.71|753.31|756.15|753.75|755.71|753.31|0
1655284060000|2022-06-15 09:07:40|755.49|753.09|755.71|753.31|755.83|753.43|755.49|753.09|0
1655284070000|2022-06-15 09:07:50|755.6|753.2|755.49|753.09|755.6|753.2|755.49|753.09|0
1655284080000|2022-06-15 09:08:00|755.6|753.2|755.27|752.87|755.71|753.31|755.27|752.87|0
1655284090000|2022-06-15 09:08:10|755.38|752.98|755.93|753.53|755.93|753.53|755.38|752.98|0
1655284100000|2022-06-15 09:08:20|755.6|753.2|755.83|753.43|755.83|753.43|755.6|753.2|0
1655284110000|2022-06-15 09:08:30|756.15|753.75|755.83|753.43|756.37|753.97|755.83|753.43|0
1655284120000|2022-06-15 09:08:40|756.05|753.65|755.93|753.53|756.05|753.65|755.93|753.53|0
1655284130000|2022-06-15 09:08:50|755.71|753.31|755.83|753.43|755.93|753.53|755.71|753.31|0
1655284140000|2022-06-15 09:09:00|756.05|753.65|756.6|754.2|756.6|754.2|755.93|753.53|0
1655284150000|2022-06-15 09:09:10|756.37|753.97|756.27|753.87|756.37|753.97|756.27|753.87|0
1655284160000|2022-06-15 09:09:20|757.7|755.3|755.93|753.53|757.7|755.3|755.93|753.53|0
1655284170000|2022-06-15 09:09:30|756.15|753.75|755.71|753.31|756.15|753.75|755.71|753.31|0
1655284180000|2022-06-15 09:09:40|755.83|753.43|755.93|753.53|755.93|753.53|755.71|753.31|0
1655284190000|2022-06-15 09:09:50|755.71|753.31|755.93|753.53|755.93|753.53|755.71|753.31|0
1655284200000|2022-06-15 09:10:00|756.6|754.2|756.6|754.2|756.6|754.2|756.6|754.2|0
1655284210000|2022-06-15 09:10:10|756.37|753.97|756.37|753.97|756.6|754.2|756.37|753.97|0
1655284220000|2022-06-15 09:10:20|756.6|754.2|756.71|754.31|756.82|754.42|756.6|754.2|0
1655284230000|2022-06-15 09:10:30|756.6|754.2|756.6|754.2|756.6|754.2|756.49|754.09|0
1655284240000|2022-06-15 09:10:40|756.49|754.09|757.15|754.75|757.26|754.86|756.49|754.09|0
1655284250000|2022-06-15 09:10:50|757.04|754.64|756.93|754.53|757.04|754.64|756.93|754.53|0
1655284260000|2022-06-15 09:11:00|757.38|754.98|757.15|754.75|757.38|754.98|756.93|754.53|0
1655284270000|2022-06-15 09:11:10|757.26|754.86|756.37|753.97|757.26|754.86|756.37|753.97|0
1655284280000|2022-06-15 09:11:20|756.49|754.09|757.04|754.64|757.04|754.64|756.49|754.09|0
1655284290000|2022-06-15 09:11:30|757.26|754.86|757.48|755.08|757.48|755.08|757.26|754.86|0
1655284300000|2022-06-15 09:11:40|757.82|755.42|757.7|755.3|757.93|755.53|757.7|755.3|0
1655284310000|2022-06-15 09:11:50|758.15|755.75|758.15|755.75|758.37|755.97|758.15|755.75|0
1655284320000|2022-06-15 09:12:00|758.26|755.86|757.7|755.3|758.26|755.86|757.48|755.08|0
1655284330000|2022-06-15 09:12:10|757.38|754.98|758.04|755.64|758.15|755.75|757.38|754.98|0
1655284340000|2022-06-15 09:12:20|758.15|755.75|758.15|755.75|758.15|755.75|757.93|755.53|0
1655284350000|2022-06-15 09:12:30|758.04|755.64|757.93|755.53|758.15|755.75|757.7|755.3|0
1655284360000|2022-06-15 09:12:40|758.15|755.75|758.15|755.75|758.15|755.75|757.93|755.53|0
1655284370000|2022-06-15 09:12:50|758.59|756.19|758.37|755.97|758.59|756.19|758.37|755.97|0
1655284380000|2022-06-15 09:13:00|758.15|755.75|758.15|755.75|758.15|755.75|758.15|755.75|0
1655284390000|2022-06-15 09:13:10|757.93|755.53|757.7|755.3|757.93|755.53|757.7|755.3|0
1655284400000|2022-06-15 09:13:20|757.48|755.08|757.48|755.08|757.6|755.2|757.48|755.08|0
1655284410000|2022-06-15 09:13:30|757.26|754.86|758.15|755.75|758.15|755.75|757.26|754.86|0
1655284420000|2022-06-15 09:13:40|758.04|755.64|758.81|756.41|758.81|756.41|758.04|755.64|0
1655284430000|2022-06-15 09:13:50|759.37|756.97|759.26|756.86|759.48|757.08|759.26|756.86|0
1655284440000|2022-06-15 09:14:00|759.37|756.97|759.03|756.63|759.48|757.08|759.03|756.63|0
1655284450000|2022-06-15 09:14:10|758.81|756.41|758.93|756.53|758.93|756.53|758.59|756.19|0
1655284460000|2022-06-15 09:14:20|759.26|756.86|758.81|756.41|759.26|756.86|758.81|756.41|0
1655284470000|2022-06-15 09:14:30|758.59|756.19|758.59|756.19|758.59|756.19|758.59|756.19|0
1655284480000|2022-06-15 09:14:40|758.15|755.75|757.92|755.52|758.15|755.75|757.92|755.52|0
1655284490000|2022-06-15 09:14:50|758.15|755.75|757.92|755.52|758.15|755.75|757.92|755.52|0
1655284500000|2022-06-15 09:15:00|758.15|755.75|758.37|755.97|758.37|755.97|758.15|755.75|0
1655284510000|2022-06-15 09:15:10|758.04|755.64|758.04|755.64|758.04|755.64|757.92|755.52|0
1655284520000|2022-06-15 09:15:20|757.48|755.08|757.6|755.2|757.7|755.3|757.48|755.08|0
1655284530000|2022-06-15 09:15:30|757.7|755.3|758.15|755.75|758.15|755.75|757.7|755.3|0
1655284540000|2022-06-15 09:15:40|758.48|756.08|758.48|756.08|758.48|756.08|758.37|755.97|0
1655284550000|2022-06-15 09:15:50|758.59|756.19|758.15|755.75|758.59|756.19|758.04|755.64|0
1655284560000|2022-06-15 09:16:00|758.26|755.86|757.7|755.3|758.26|755.86|757.7|755.3|0
1655284570000|2022-06-15 09:16:10|757.48|755.08|757.92|755.52|757.92|755.52|757.48|755.08|0
1655284580000|2022-06-15 09:16:20|758.04|755.64|757.7|755.3|758.04|755.64|757.7|755.3|0
1655284590000|2022-06-15 09:16:30|757.82|755.42|757.7|755.3|757.82|755.42|757.7|755.3|0
1655284600000|2022-06-15 09:16:40|757.26|754.86|757.6|755.2|757.6|755.2|757.26|754.86|0
1655284610000|2022-06-15 09:16:50|757.26|754.86|757.04|754.64|757.48|755.08|757.04|754.64|0
1655284620000|2022-06-15 09:17:00|756.82|754.42|757.04|754.64|757.04|754.64|756.82|754.42|0
1655284630000|2022-06-15 09:17:10|756.82|754.42|757.04|754.64|757.04|754.64|756.82|754.42|0
1655284640000|2022-06-15 09:17:20|756.93|754.53|757.04|754.64|757.04|754.64|756.93|754.53|0
1655284650000|2022-06-15 09:17:30|756.82|754.42|756.59|754.19|756.82|754.42|756.59|754.19|0
1655284660000|2022-06-15 09:17:40|756.37|753.97|755.16|752.76|756.37|753.97|755.04|752.64|0
1655284670000|2022-06-15 09:17:50|755.71|753.31|755.71|753.31|755.82|753.42|755.71|753.31|0
1655284680000|2022-06-15 09:18:00|755.27|752.87|755.27|752.87|755.27|752.87|755.27|752.87|0
1655284690000|2022-06-15 09:18:10|755.16|752.76|755.27|752.87|755.27|752.87|755.16|752.76|0
1655284720000|2022-06-15 09:18:40|755.49|753.09|755.27|752.87|755.49|753.09|755.04|752.64|0
1655284730000|2022-06-15 09:18:50|756.05|753.65|756.37|753.97|756.37|753.97|756.05|753.65|0
1655284740000|2022-06-15 09:19:00|756.15|753.75|756.05|753.65|756.15|753.75|756.05|753.65|0
1655284750000|2022-06-15 09:19:10|756.15|753.75|756.59|754.19|756.59|754.19|756.05|753.65|0
1655284760000|2022-06-15 09:19:20|756.82|754.42|756.59|754.19|756.82|754.42|756.59|754.19|0
1655284770000|2022-06-15 09:19:30|756.82|754.42|757.04|754.64|757.04|754.64|756.71|754.31|0
1655284780000|2022-06-15 09:19:40|757.26|754.86|756.71|754.31|757.26|754.86|756.71|754.31|0
1655284790000|2022-06-15 09:19:50|756.82|754.42|756.82|754.42|756.82|754.42|756.82|754.42|0
1655284800000|2022-06-15 09:20:00|756.59|754.19|757.04|754.64|757.04|754.64|756.59|754.19|0
1655284810000|2022-06-15 09:20:10|756.82|754.42|756.37|753.97|756.82|754.42|756.37|753.97|0
1655284820000|2022-06-15 09:20:20|756.15|753.75|756.37|753.97|756.49|754.09|756.15|753.75|0
1655284830000|2022-06-15 09:20:30|756.82|754.42|756.82|754.42|756.82|754.42|756.82|754.42|0
1655284840000|2022-06-15 09:20:40|756.59|754.19|756.71|754.31|756.82|754.42|756.59|754.19|0
1655284850000|2022-06-15 09:20:50|756.82|754.42|757.04|754.64|757.04|754.64|756.82|754.42|0
1655284860000|2022-06-15 09:21:00|757.26|754.86|756.71|754.31|757.26|754.86|756.71|754.31|0
1655284870000|2022-06-15 09:21:10|756.59|754.19|756.82|754.42|756.82|754.42|756.59|754.19|0
1655284880000|2022-06-15 09:21:20|757.04|754.64|757.04|754.64|757.04|754.64|756.82|754.42|0
1655284890000|2022-06-15 09:21:30|757.48|755.08|757.7|755.3|757.7|755.3|757.26|754.86|0
1655284900000|2022-06-15 09:21:40|757.48|755.08|757.6|755.2|757.6|755.2|757.26|754.86|0
1655284910000|2022-06-15 09:21:50|756.82|754.42|757.48|755.08|757.48|755.08|756.82|754.42|0
1655284920000|2022-06-15 09:22:00|757.7|755.3|757.7|755.3|757.7|755.3|757.48|755.08|0
1655284930000|2022-06-15 09:22:10|757.48|755.08|757.48|755.08|758.04|755.64|757.48|755.08|0
1655284940000|2022-06-15 09:22:20|757.7|755.3|758.15|755.75|758.15|755.75|757.7|755.3|0
1655284950000|2022-06-15 09:22:30|757.92|755.52|758.15|755.75|758.15|755.75|757.92|755.52|0
1655284960000|2022-06-15 09:22:40|758.37|755.97|758.81|756.41|758.81|756.41|758.37|755.97|0
1655284970000|2022-06-15 09:22:50|758.59|756.19|758.59|756.19|758.7|756.3|758.59|756.19|0
1655284980000|2022-06-15 09:23:00|758.48|756.08|758.15|755.75|758.59|756.19|758.15|755.75|0
1655284990000|2022-06-15 09:23:10|758.04|755.64|758.15|755.75|758.26|755.86|758.04|755.64|0
1655285000000|2022-06-15 09:23:20|758.04|755.64|758.15|755.75|758.15|755.75|758.04|755.64|0
1655285010000|2022-06-15 09:23:30|758.04|755.64|759.03|756.63|759.03|756.63|758.04|755.64|0
1655285020000|2022-06-15 09:23:40|758.81|756.41|758.59|756.19|758.81|756.41|758.59|756.19|0
1655285030000|2022-06-15 09:23:50|758.81|756.41|758.59|756.19|758.81|756.41|758.48|756.08|0
1655285040000|2022-06-15 09:24:00|758.7|756.3|758.59|756.19|758.7|756.3|758.59|756.19|0
1655285050000|2022-06-15 09:24:10|758.37|755.97|757.92|755.52|758.37|755.97|757.92|755.52|0
1655285060000|2022-06-15 09:24:20|757.7|755.3|757.48|755.08|757.7|755.3|757.48|755.08|0
1655285070000|2022-06-15 09:24:30|757.7|755.3|758.04|755.64|758.04|755.64|757.48|755.08|0
1655285080000|2022-06-15 09:24:40|757.92|755.52|757.92|755.52|757.92|755.52|757.92|755.52|0
1655285090000|2022-06-15 09:24:50|757.82|755.42|757.7|755.3|757.92|755.52|757.7|755.3|0
1655285100000|2022-06-15 09:25:00|757.37|754.97|757.26|754.86|757.37|754.97|757.26|754.86|0
1655285110000|2022-06-15 09:25:10|757.04|754.64|757.48|755.08|757.48|755.08|757.04|754.64|0
1655285120000|2022-06-15 09:25:20|757.04|754.64|756.49|754.09|757.26|754.86|756.49|754.09|0
1655285130000|2022-06-15 09:25:30|756.37|753.97|757.59|755.19|757.59|755.19|756.37|753.97|0
1655285140000|2022-06-15 09:25:40|757.48|755.08|757.59|755.19|757.7|755.3|757.48|755.08|0
1655285150000|2022-06-15 09:25:50|758.14|755.74|758.37|755.97|758.37|755.97|758.14|755.74|0
1655285160000|2022-06-15 09:26:00|758.14|755.74|758.04|755.64|758.14|755.74|758.04|755.64|0
1655285170000|2022-06-15 09:26:10|758.14|755.74|758.26|755.86|758.37|755.97|758.14|755.74|0
1655285180000|2022-06-15 09:26:20|758.37|755.97|757.92|755.52|758.37|755.97|757.92|755.52|0
1655285190000|2022-06-15 09:26:30|758.04|755.64|758.04|755.64|758.04|755.64|758.04|755.64|0
1655285200000|2022-06-15 09:26:40|757.92|755.52|758.04|755.64|758.04|755.64|757.7|755.3|0
1655285210000|2022-06-15 09:26:50|757.92|755.52|757.7|755.3|757.92|755.52|757.7|755.3|0
1655285220000|2022-06-15 09:27:00|757.82|755.42|757.7|755.3|757.82|755.42|757.7|755.3|0
1655285230000|2022-06-15 09:27:10|757.59|755.19|757.15|754.75|757.59|755.19|757.15|754.75|0
1655285240000|2022-06-15 09:27:20|757.04|754.64|757.26|754.86|757.26|754.86|757.04|754.64|0
1655285250000|2022-06-15 09:27:30|757.48|755.08|756.81|754.41|757.48|755.08|756.81|754.41|0
1655285260000|2022-06-15 09:27:40|757.04|754.64|756.81|754.41|757.04|754.64|756.81|754.41|0
1655285270000|2022-06-15 09:27:50|757.04|754.64|756.81|754.41|757.04|754.64|756.81|754.41|0
1655285280000|2022-06-15 09:28:00|756.49|754.09|756.04|753.64|756.49|754.09|756.04|753.64|0
1655285290000|2022-06-15 09:28:10|755.82|753.42|755.82|753.42|755.82|753.42|755.82|753.42|0
1655285300000|2022-06-15 09:28:20|755.6|753.2|755.49|753.09|755.6|753.2|755.49|753.09|0
1655285310000|2022-06-15 09:28:30|755.38|752.98|754.94|752.54|755.38|752.98|754.82|752.42|0
1655285320000|2022-06-15 09:28:40|755.26|752.86|755.93|753.53|755.93|753.53|755.26|752.86|0
1655285330000|2022-06-15 09:28:50|755.71|753.31|755.49|753.09|755.71|753.31|755.49|753.09|0
1655285340000|2022-06-15 09:29:00|755.38|752.98|755.49|753.09|755.49|753.09|755.26|752.86|0
1655285350000|2022-06-15 09:29:10|755.26|752.86|754.94|752.54|755.26|752.86|754.82|752.42|0
1655285360000|2022-06-15 09:29:20|754.82|752.42|755.71|753.31|755.71|753.31|754.82|752.42|0
1655285370000|2022-06-15 09:29:30|755.04|752.64|755.26|752.86|755.26|752.86|754.94|752.54|0
1655285380000|2022-06-15 09:29:40|755.04|752.64|755.26|752.86|755.26|752.86|755.04|752.64|0
1655285390000|2022-06-15 09:29:50|755.04|752.64|755.26|752.86|755.26|752.86|755.04|752.64|0
1655285400000|2022-06-15 09:30:00|754.94|752.54|755.48|753.08|755.48|753.08|754.94|752.54|0
1655285410000|2022-06-15 09:30:10|755.26|752.86|755.26|752.86|755.26|752.86|755.26|752.86|0
1655285420000|2022-06-15 09:30:20|755.38|752.98|755.26|752.86|755.38|752.98|755.26|752.86|0
1655285430000|2022-06-15 09:30:30|755.04|752.64|754.71|752.31|755.04|752.64|754.71|752.31|0
1655285440000|2022-06-15 09:30:40|754.6|752.2|754.6|752.2|754.71|752.31|754.6|752.2|0
1655285450000|2022-06-15 09:30:50|754.38|751.98|754.6|752.2|754.6|752.2|754.38|751.98|0
1655285460000|2022-06-15 09:31:00|754.82|752.42|754.6|752.2|754.82|752.42|754.6|752.2|0
1655285470000|2022-06-15 09:31:10|754.82|752.42|755.48|753.08|755.48|753.08|754.82|752.42|0
1655285480000|2022-06-15 09:31:20|755.38|752.98|755.04|752.64|755.38|752.98|754.94|752.54|0
1655285490000|2022-06-15 09:31:30|755.16|752.76|754.82|752.42|755.16|752.76|754.82|752.42|0
1655285500000|2022-06-15 09:31:40|754.6|752.2|754.82|752.42|754.82|752.42|754.38|751.98|0
1655285510000|2022-06-15 09:31:50|755.04|752.64|754.6|752.2|755.04|752.64|754.6|752.2|0
1655285520000|2022-06-15 09:32:00|754.16|751.76|753.49|751.09|754.16|751.76|753.27|750.87|0
1655285530000|2022-06-15 09:32:10|753.71|751.31|753.27|750.87|753.71|751.31|753.27|750.87|0
1655285540000|2022-06-15 09:32:20|753.05|750.65|753.27|750.87|753.27|750.87|753.05|750.65|0
1655285550000|2022-06-15 09:32:30|753.05|750.65|752.83|750.43|753.05|750.65|752.83|750.43|0
1655285560000|2022-06-15 09:32:40|752.39|749.99|752.94|750.54|752.94|750.54|752.28|749.88|0
1655285570000|2022-06-15 09:32:50|752.83|750.43|753.83|751.43|754.16|751.76|752.83|750.43|0
1655285580000|2022-06-15 09:33:00|753.71|751.31|753.61|751.21|753.71|751.31|753.61|751.21|0
1655285590000|2022-06-15 09:33:10|753.27|750.87|752.83|750.43|753.27|750.87|752.83|750.43|0
1655285600000|2022-06-15 09:33:20|752.94|750.54|752.94|750.54|752.94|750.54|752.94|750.54|0
1655285610000|2022-06-15 09:33:30|752.83|750.43|752.61|750.21|752.83|750.43|752.61|750.21|0
1655285620000|2022-06-15 09:33:40|752.39|749.99|752.61|750.21|752.61|750.21|752.39|749.99|0
1655285640000|2022-06-15 09:34:00|752.83|750.43|753.05|750.65|753.05|750.65|752.83|750.43|0
1655285650000|2022-06-15 09:34:10|752.83|750.43|752.83|750.43|753.05|750.65|752.83|750.43|0
1655285660000|2022-06-15 09:34:20|753.05|750.65|752.94|750.54|753.05|750.65|752.94|750.54|0
1655285670000|2022-06-15 09:34:30|753.05|750.65|752.39|749.99|753.05|750.65|752.39|749.99|0
1655285680000|2022-06-15 09:34:40|752.5|750.1|752.94|750.54|753.27|750.87|752.5|750.1|0
1655285690000|2022-06-15 09:34:50|753.27|750.87|753.05|750.65|753.27|750.87|753.05|750.65|0
1655285700000|2022-06-15 09:35:00|753.27|750.87|753.16|750.76|753.27|750.87|753.05|750.65|0
1655285710000|2022-06-15 09:35:10|753.27|750.87|753.16|750.76|753.27|750.87|753.05|750.65|0
1655285720000|2022-06-15 09:35:20|753.49|751.09|753.71|751.31|753.71|751.31|753.39|750.99|0
1655285730000|2022-06-15 09:35:30|753.93|751.53|753.71|751.31|753.93|751.53|753.71|751.31|0
1655285740000|2022-06-15 09:35:40|753.83|751.43|753.93|751.53|753.93|751.53|753.83|751.43|0
1655285750000|2022-06-15 09:35:50|753.71|751.31|753.71|751.31|753.93|751.53|753.71|751.31|0
1655285760000|2022-06-15 09:36:00|753.83|751.43|754.16|751.76|754.16|751.76|753.83|751.43|0
1655285770000|2022-06-15 09:36:10|754.27|751.87|753.71|751.31|754.27|751.87|753.71|751.31|0
1655285780000|2022-06-15 09:36:20|753.93|751.53|754.38|751.98|754.38|751.98|753.93|751.53|0
1655285790000|2022-06-15 09:36:30|754.16|751.76|754.38|751.98|754.38|751.98|754.16|751.76|0
1655285800000|2022-06-15 09:36:40|754.27|751.87|754.38|751.98|754.38|751.98|753.93|751.53|0
1655285810000|2022-06-15 09:36:50|754.49|752.09|754.82|752.42|754.82|752.42|754.49|752.09|0
1655285820000|2022-06-15 09:37:00|755.26|752.86|754.82|752.42|755.26|752.86|754.82|752.42|0
1655285830000|2022-06-15 09:37:10|754.6|752.2|755.26|752.86|755.26|752.86|754.6|752.2|0
1655285840000|2022-06-15 09:37:20|755.04|752.64|755.04|752.64|755.26|752.86|755.04|752.64|0
1655285850000|2022-06-15 09:37:30|754.93|752.53|755.48|753.08|755.48|753.08|754.93|752.53|0
1655285860000|2022-06-15 09:37:40|755.7|753.3|757.03|754.63|757.03|754.63|755.7|753.3|0
1655285870000|2022-06-15 09:37:50|756.59|754.19|756.15|753.75|756.59|754.19|756.15|753.75|0
1655285880000|2022-06-15 09:38:00|756.04|753.64|756.37|753.97|756.37|753.97|756.04|753.64|0
1655285890000|2022-06-15 09:38:10|756.48|754.08|756.71|754.31|756.81|754.41|756.37|753.97|0
1655285900000|2022-06-15 09:38:20|756.59|754.19|756.81|754.41|756.81|754.41|756.48|754.08|0
1655285910000|2022-06-15 09:38:30|757.03|754.63|757.03|754.63|757.26|754.86|757.03|754.63|0
1655285920000|2022-06-15 09:38:40|756.81|754.41|756.81|754.41|756.81|754.41|756.81|754.41|0
1655285930000|2022-06-15 09:38:50|757.03|754.63|757.48|755.08|757.48|755.08|757.03|754.63|0
1655285940000|2022-06-15 09:39:00|757.26|754.86|757.26|754.86|757.48|755.08|757.03|754.63|0
1655285950000|2022-06-15 09:39:10|757.15|754.75|756.81|754.41|757.26|754.86|756.81|754.41|0
1655285960000|2022-06-15 09:39:20|757.03|754.63|756.81|754.41|757.03|754.63|756.81|754.41|0
1655285970000|2022-06-15 09:39:30|757.03|754.63|757.15|754.75|757.26|754.86|757.03|754.63|0
1655285980000|2022-06-15 09:39:40|757.03|754.63|757.26|754.86|757.26|754.86|757.03|754.63|0
1655285990000|2022-06-15 09:39:50|757.03|754.63|756.81|754.41|757.03|754.63|756.81|754.41|0
1655286000000|2022-06-15 09:40:00|756.59|754.19|756.04|753.64|756.59|754.19|756.04|753.64|0
1655286010000|2022-06-15 09:40:10|756.15|753.75|755.93|753.53|756.15|753.75|755.93|753.53|0
1655286020000|2022-06-15 09:40:20|756.15|753.75|756.71|754.31|756.71|754.31|756.15|753.75|0
1655286030000|2022-06-15 09:40:30|756.59|754.19|756.71|754.31|756.71|754.31|756.48|754.08|0
1655286040000|2022-06-15 09:40:40|756.59|754.19|756.37|753.97|756.59|754.19|756.37|753.97|0
1655286050000|2022-06-15 09:40:50|756.15|753.75|756.71|754.31|756.71|754.31|756.04|753.64|0
1655286060000|2022-06-15 09:41:00|756.59|754.19|756.71|754.31|756.81|754.41|756.48|754.08|0
1655286070000|2022-06-15 09:41:10|756.59|754.19|756.59|754.19|756.59|754.19|756.37|753.97|0
1655286080000|2022-06-15 09:41:20|756.48|754.08|756.71|754.31|756.71|754.31|756.37|753.97|0
1655286090000|2022-06-15 09:41:30|756.81|754.41|756.48|754.08|756.81|754.41|756.48|754.08|0
1655286100000|2022-06-15 09:41:40|756.37|753.97|756.37|753.97|756.48|754.08|756.37|753.97|0
1655286110000|2022-06-15 09:41:50|756.15|753.75|756.15|753.75|756.15|753.75|756.15|753.75|0
1655286120000|2022-06-15 09:42:00|755.38|752.98|755.7|753.3|756.15|753.75|755.38|752.98|0
1655286130000|2022-06-15 09:42:10|755.38|752.98|755.38|752.98|755.38|752.98|755.15|752.75|0
1655286140000|2022-06-15 09:42:20|755.26|752.86|755.04|752.64|755.26|752.86|755.04|752.64|0
1655286150000|2022-06-15 09:42:30|754.82|752.42|754.82|752.42|755.04|752.64|754.6|752.2|0
1655286160000|2022-06-15 09:42:40|754.38|751.98|754.27|751.87|754.38|751.98|754.15|751.75|0
1655286170000|2022-06-15 09:42:50|754.38|751.98|754.38|751.98|754.49|752.09|754.38|751.98|0
1655286180000|2022-06-15 09:43:00|754.27|751.87|754.15|751.75|754.38|751.98|754.15|751.75|0
1655286190000|2022-06-15 09:43:10|754.38|751.98|754.38|751.98|754.38|751.98|754.15|751.75|0
1655286200000|2022-06-15 09:43:20|755.04|752.64|754.82|752.42|755.04|752.64|754.6|752.2|0
1655286210000|2022-06-15 09:43:30|754.6|752.2|754.6|752.2|754.71|752.31|754.6|752.2|0
1655286220000|2022-06-15 09:43:40|754.38|751.98|752.16|749.76|754.38|751.98|752.16|749.76|0
1655286230000|2022-06-15 09:43:50|752.61|750.21|751.5|749.1|752.61|750.21|751.5|749.1|0
1655286240000|2022-06-15 09:44:00|750.73|748.33|751.39|748.99|751.39|748.99|750.4|748|0
1655286250000|2022-06-15 09:44:10|752.06|749.66|751.94|749.54|752.16|749.76|751.72|749.32|0
1655286260000|2022-06-15 09:44:20|752.72|750.32|750.95|748.55|752.72|750.32|750.95|748.55|0
1655286270000|2022-06-15 09:44:30|750.84|748.44|750.84|748.44|750.84|748.44|750.51|748.11|0
1655286280000|2022-06-15 09:44:40|750.95|748.55|751.72|749.32|751.72|749.32|750.95|748.55|0
1655286290000|2022-06-15 09:44:50|751.5|749.1|751.5|749.1|751.5|749.1|751.5|749.1|0
1655286300000|2022-06-15 09:45:00|751.39|748.99|750.84|748.44|751.39|748.99|750.84|748.44|0
1655286310000|2022-06-15 09:45:10|751.17|748.77|750.4|748|751.28|748.88|750.4|748|0
1655286320000|2022-06-15 09:45:20|751.06|748.66|750.73|748.33|751.06|748.66|750.62|748.22|0
1655286330000|2022-06-15 09:45:30|750.62|748.22|750.4|748|750.84|748.44|750.4|748|0
1655286340000|2022-06-15 09:45:40|750.84|748.44|750.39|747.99|750.84|748.44|750.39|747.99|0
1655286350000|2022-06-15 09:45:50|751.28|748.88|751.39|748.99|751.5|749.1|751.28|748.88|0
1655286360000|2022-06-15 09:46:00|750.84|748.44|751.39|748.99|751.5|749.1|750.84|748.44|0
1655286370000|2022-06-15 09:46:10|751.61|749.21|751.5|749.1|751.61|749.21|751.5|749.1|0
1655286380000|2022-06-15 09:46:20|751.72|749.32|751.72|749.32|751.72|749.32|751.5|749.1|0
1655286390000|2022-06-15 09:46:30|751.5|749.1|751.72|749.32|751.72|749.32|751.39|748.99|0
1655286400000|2022-06-15 09:46:40|751.5|749.1|751.39|748.99|751.5|749.1|751.39|748.99|0
1655286410000|2022-06-15 09:46:50|751.5|749.1|752.6|750.2|752.6|750.2|751.39|748.99|0
1655286420000|2022-06-15 09:47:00|752.5|750.1|751.94|749.54|752.5|750.1|751.94|749.54|0
1655286430000|2022-06-15 09:47:10|752.16|749.76|752.6|750.2|752.6|750.2|751.94|749.54|0
1655286440000|2022-06-15 09:47:20|752.38|749.98|753.05|750.65|753.16|750.76|752.38|749.98|0
1655286450000|2022-06-15 09:47:30|753.27|750.87|753.27|750.87|753.27|750.87|753.27|750.87|0
1655286460000|2022-06-15 09:47:40|753.49|751.09|753.6|751.2|753.71|751.31|753.49|751.09|0
1655286470000|2022-06-15 09:47:50|754.05|751.65|753.93|751.53|754.05|751.65|753.93|751.53|0
1655286480000|2022-06-15 09:48:00|754.49|752.09|754.15|751.75|754.49|752.09|754.15|751.75|0
1655286490000|2022-06-15 09:48:10|754.37|751.97|754.15|751.75|754.37|751.97|754.05|751.65|0
1655286500000|2022-06-15 09:48:20|754.05|751.65|753.71|751.31|754.05|751.65|753.71|751.31|0
1655286510000|2022-06-15 09:48:30|753.49|751.09|753.38|750.98|753.93|751.53|753.38|750.98|0
1655286520000|2022-06-15 09:48:40|754.05|751.65|754.6|752.2|754.6|752.2|754.05|751.65|0
1655286530000|2022-06-15 09:48:50|754.37|751.97|754.05|751.65|754.37|751.97|754.05|751.65|0
1655286540000|2022-06-15 09:49:00|753.93|751.53|754.27|751.87|754.27|751.87|753.93|751.53|0
1655286550000|2022-06-15 09:49:10|753.93|751.53|754.15|751.75|754.37|751.97|753.93|751.53|0
1655286560000|2022-06-15 09:49:20|754.37|751.97|754.27|751.87|754.37|751.97|754.15|751.75|0
1655286570000|2022-06-15 09:49:30|754.15|751.75|754.15|751.75|754.15|751.75|754.05|751.65|0
1655286580000|2022-06-15 09:49:40|754.05|751.65|753.93|751.53|754.15|751.75|753.93|751.53|0
1655286590000|2022-06-15 09:49:50|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1655286600000|2022-06-15 09:50:00|753.71|751.31|753.71|751.31|753.71|751.31|753.6|751.2|0
1655286610000|2022-06-15 09:50:10|753.6|751.2|753.71|751.31|753.71|751.31|753.6|751.2|0
1655286620000|2022-06-15 09:50:20|753.49|751.09|753.49|751.09|753.49|751.09|753.49|751.09|0
1655286630000|2022-06-15 09:50:30|753.6|751.2|753.93|751.53|753.93|751.53|753.6|751.2|0
1655286640000|2022-06-15 09:50:40|753.83|751.43|753.83|751.43|753.93|751.53|753.71|751.31|0
1655286650000|2022-06-15 09:50:50|753.71|751.31|753.93|751.53|753.93|751.53|753.49|751.09|0
1655286660000|2022-06-15 09:51:00|753.71|751.31|753.05|750.65|753.71|751.31|753.05|750.65|0
1655286670000|2022-06-15 09:51:10|752.72|750.32|753.05|750.65|753.05|750.65|752.6|750.2|0
1655286680000|2022-06-15 09:51:20|752.94|750.54|753.49|751.09|753.71|751.31|752.94|750.54|0
1655286690000|2022-06-15 09:51:30|753.38|750.98|753.38|750.98|753.49|751.09|753.38|750.98|0
1655286700000|2022-06-15 09:51:40|753.27|750.87|753.38|750.98|753.49|751.09|753.27|750.87|0
1655286710000|2022-06-15 09:51:50|753.49|751.09|753.71|751.31|753.71|751.31|753.49|751.09|0
1655286720000|2022-06-15 09:52:00|753.83|751.43|754.27|751.87|754.49|752.09|753.83|751.43|0
1655286730000|2022-06-15 09:52:10|754.15|751.75|754.49|752.09|754.49|752.09|754.15|751.75|0
1655286740000|2022-06-15 09:52:20|754.6|752.2|755.04|752.64|755.04|752.64|754.6|752.2|0
1655286750000|2022-06-15 09:52:30|755.26|752.86|755.26|752.86|755.6|753.2|755.15|752.75|0
1655286760000|2022-06-15 09:52:40|755.04|752.64|755.7|753.3|755.92|753.52|755.04|752.64|0
1655286770000|2022-06-15 09:52:50|755.82|753.42|755.92|753.52|756.14|753.74|755.82|753.42|0
1655286780000|2022-06-15 09:53:00|756.26|753.86|756.26|753.86|756.37|753.97|756.14|753.74|0
1655286790000|2022-06-15 09:53:10|756.14|753.74|756.04|753.64|756.14|753.74|756.04|753.64|0
1655286800000|2022-06-15 09:53:20|755.92|753.52|756.04|753.64|756.04|753.64|755.92|753.52|0
1655286810000|2022-06-15 09:53:30|756.14|753.74|756.04|753.64|756.14|753.74|756.04|753.64|0
1655286820000|2022-06-15 09:53:40|755.92|753.52|756.04|753.64|756.04|753.64|755.82|753.42|0
1655286830000|2022-06-15 09:53:50|755.92|753.52|755.92|753.52|755.92|753.52|755.82|753.42|0
1655286840000|2022-06-15 09:54:00|756.04|753.64|756.26|753.86|756.26|753.86|756.04|753.64|0
1655286850000|2022-06-15 09:54:10|755.92|753.52|755.82|753.42|755.92|753.52|755.7|753.3|0
1655286860000|2022-06-15 09:54:20|755.92|753.52|756.04|753.64|756.04|753.64|755.92|753.52|0
1655286870000|2022-06-15 09:54:30|756.14|753.74|756.14|753.74|756.26|753.86|755.92|753.52|0
1655286880000|2022-06-15 09:54:40|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655286890000|2022-06-15 09:54:50|755.7|753.3|755.92|753.52|756.14|753.74|755.7|753.3|0
1655286900000|2022-06-15 09:55:00|756.14|753.74|756.26|753.86|756.59|754.19|756.14|753.74|0
1655286910000|2022-06-15 09:55:10|756.37|753.97|756.48|754.08|756.59|754.19|756.37|753.97|0
1655286920000|2022-06-15 09:55:20|756.37|753.97|756.37|753.97|756.37|753.97|756.37|753.97|0
1655286940000|2022-06-15 09:55:40|756.26|753.86|756.59|754.19|756.81|754.41|756.26|753.86|0
1655286950000|2022-06-15 09:55:50|756.37|753.97|757.03|754.63|757.03|754.63|756.37|753.97|0
1655286960000|2022-06-15 09:56:00|756.7|754.3|756.14|753.74|756.7|754.3|756.14|753.74|0
1655286970000|2022-06-15 09:56:10|756.04|753.64|756.37|753.97|756.37|753.97|756.04|753.64|0
1655286980000|2022-06-15 09:56:20|756.59|754.19|756.7|754.3|756.7|754.3|756.59|754.19|0
1655286990000|2022-06-15 09:56:30|756.59|754.19|756.81|754.41|756.81|754.41|756.59|754.19|0
1655287000000|2022-06-15 09:56:40|757.15|754.75|757.03|754.63|757.15|754.75|756.81|754.41|0
1655287010000|2022-06-15 09:56:50|756.81|754.41|756.92|754.52|756.92|754.52|756.81|754.41|0
1655287020000|2022-06-15 09:57:00|757.03|754.63|757.25|754.85|757.25|754.85|757.03|754.63|0
1655287030000|2022-06-15 09:57:10|757.37|754.97|756.92|754.52|757.37|754.97|756.92|754.52|0
1655287040000|2022-06-15 09:57:20|756.81|754.41|756.81|754.41|756.81|754.41|756.7|754.3|0
1655287050000|2022-06-15 09:57:30|757.03|754.63|756.92|754.52|757.03|754.63|756.92|754.52|0
1655287060000|2022-06-15 09:57:40|756.81|754.41|756.59|754.19|756.81|754.41|756.59|754.19|0
1655287070000|2022-06-15 09:57:50|755.92|753.52|755.48|753.08|755.92|753.52|755.48|753.08|0
1655287080000|2022-06-15 09:58:00|755.7|753.3|755.37|752.97|755.7|753.3|755.37|752.97|0
1655287090000|2022-06-15 09:58:10|755.04|752.64|754.37|751.97|755.04|752.64|754.37|751.97|0
1655287100000|2022-06-15 09:58:20|754.49|752.09|754.37|751.97|754.59|752.19|754.37|751.97|0
1655287110000|2022-06-15 09:58:30|754.59|752.19|754.71|752.31|754.71|752.31|754.59|752.19|0
1655287120000|2022-06-15 09:58:40|754.82|752.42|753.93|751.53|755.04|752.64|753.93|751.53|0
1655287140000|2022-06-15 09:59:00|753.71|751.31|753.6|751.2|753.93|751.53|753.49|751.09|0
1655287150000|2022-06-15 09:59:10|753.71|751.31|753.27|750.87|753.71|751.31|753.04|750.64|0
1655287160000|2022-06-15 09:59:20|753.04|750.64|752.6|750.2|753.04|750.64|752.6|750.2|0
1655287170000|2022-06-15 09:59:30|752.5|750.1|752.5|750.1|752.82|750.42|752.5|750.1|0
1655287180000|2022-06-15 09:59:40|752.38|749.98|752.6|750.2|752.6|750.2|752.38|749.98|0
1655287190000|2022-06-15 09:59:50|752.72|750.32|752.6|750.2|752.72|750.32|752.6|750.2|0
1655287200000|2022-06-15 10:00:00|752.5|750.1|753.16|750.76|753.49|751.09|752.5|750.1|0
1655287210000|2022-06-15 10:00:10|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1655287220000|2022-06-15 10:00:20|753.38|750.98|753.38|750.98|753.49|751.09|753.27|750.87|0
1655287230000|2022-06-15 10:00:30|753.93|751.53|753.82|751.42|753.93|751.53|753.71|751.31|0
1655287240000|2022-06-15 10:00:40|753.71|751.31|753.82|751.42|753.93|751.53|753.71|751.31|0
1655287250000|2022-06-15 10:00:50|753.49|751.09|753.71|751.31|753.93|751.53|753.49|751.09|0
1655287260000|2022-06-15 10:01:00|753.27|750.87|753.04|750.64|753.49|751.09|753.04|750.64|0
1655287270000|2022-06-15 10:01:10|753.16|750.76|753.38|750.98|753.49|751.09|753.16|750.76|0
1655287280000|2022-06-15 10:01:20|753.04|750.64|753.27|750.87|753.27|750.87|753.04|750.64|0
1655287290000|2022-06-15 10:01:30|753.04|750.64|753.04|750.64|753.04|750.64|752.82|750.42|0
1655287300000|2022-06-15 10:01:40|752.94|750.54|752.82|750.42|752.94|750.54|752.82|750.42|0
1655287310000|2022-06-15 10:01:50|753.49|751.09|753.49|751.09|753.49|751.09|753.49|751.09|0
1655287320000|2022-06-15 10:02:00|753.38|750.98|753.93|751.53|753.93|751.53|753.27|750.87|0
1655287330000|2022-06-15 10:02:10|754.04|751.64|753.93|751.53|754.04|751.64|753.82|751.42|0
1655287340000|2022-06-15 10:02:20|754.15|751.75|754.15|751.75|754.15|751.75|753.93|751.53|0
1655287350000|2022-06-15 10:02:30|754.27|751.87|754.37|751.97|754.81|752.41|754.15|751.75|0
1655287360000|2022-06-15 10:02:40|754.27|751.87|754.59|752.19|754.59|752.19|754.27|751.87|0
1655287370000|2022-06-15 10:02:50|754.37|751.97|754.59|752.19|754.59|752.19|754.37|751.97|0
1655287380000|2022-06-15 10:03:00|755.04|752.64|754.37|751.97|755.04|752.64|754.37|751.97|0
1655287390000|2022-06-15 10:03:10|754.59|752.19|754.81|752.41|754.93|752.53|754.59|752.19|0
1655287400000|2022-06-15 10:03:20|755.26|752.86|755.26|752.86|755.26|752.86|755.26|752.86|0
1655287410000|2022-06-15 10:03:30|755.82|753.42|755.7|753.3|755.82|753.42|755.48|753.08|0
1655287420000|2022-06-15 10:03:40|755.92|753.52|755.92|753.52|755.92|753.52|755.7|753.3|0
1655287430000|2022-06-15 10:03:50|756.14|753.74|756.14|753.74|756.36|753.96|756.14|753.74|0
1655287440000|2022-06-15 10:04:00|755.7|753.3|755.92|753.52|755.92|753.52|755.7|753.3|0
1655287450000|2022-06-15 10:04:10|756.04|753.64|755.92|753.52|756.14|753.74|755.92|753.52|0
1655287460000|2022-06-15 10:04:20|755.7|753.3|754.71|752.31|755.7|753.3|754.71|752.31|0
1655287470000|2022-06-15 10:04:30|754.81|752.41|755.15|752.75|755.26|752.86|754.81|752.41|0
1655287480000|2022-06-15 10:04:40|755.04|752.64|755.04|752.64|755.04|752.64|755.04|752.64|0
1655287490000|2022-06-15 10:04:50|755.15|752.75|754.93|752.53|755.15|752.75|754.93|752.53|0
1655287500000|2022-06-15 10:05:00|754.81|752.41|755.92|753.52|755.92|753.52|754.81|752.41|0
1655287510000|2022-06-15 10:05:10|755.59|753.19|755.26|752.86|755.59|753.19|755.26|752.86|0
1655287520000|2022-06-15 10:05:20|755.48|753.08|755.48|753.08|755.48|753.08|755.37|752.97|0
1655287530000|2022-06-15 10:05:30|755.26|752.86|755.48|753.08|755.48|753.08|754.93|752.53|0
1655287540000|2022-06-15 10:05:40|755.59|753.19|756.36|753.96|756.36|753.96|755.59|753.19|0
1655287550000|2022-06-15 10:05:50|756.81|754.41|757.03|754.63|757.03|754.63|756.81|754.41|0
1655287560000|2022-06-15 10:06:00|756.7|754.3|756.14|753.74|756.7|754.3|756.14|753.74|0
1655287570000|2022-06-15 10:06:10|756.36|753.96|756.81|754.41|756.81|754.41|756.36|753.96|0
1655287580000|2022-06-15 10:06:20|756.59|754.19|756.36|753.96|756.59|754.19|756.36|753.96|0
1655287590000|2022-06-15 10:06:30|756.14|753.74|756.81|754.41|756.81|754.41|756.14|753.74|0
1655287600000|2022-06-15 10:06:40|756.92|754.52|756.81|754.41|756.92|754.52|756.7|754.3|0
1655287610000|2022-06-15 10:06:50|756.7|754.3|756.36|753.96|756.7|754.3|756.36|753.96|0
1655287620000|2022-06-15 10:07:00|756.48|754.08|757.37|754.97|757.37|754.97|756.48|754.08|0
1655287630000|2022-06-15 10:07:10|757.03|754.63|757.69|755.29|757.69|755.29|757.03|754.63|0
1655287640000|2022-06-15 10:07:20|757.47|755.07|757.25|754.85|757.47|755.07|757.25|754.85|0
1655287650000|2022-06-15 10:07:30|757.69|755.29|757.03|754.63|757.69|755.29|757.03|754.63|0
1655287660000|2022-06-15 10:07:40|756.81|754.41|756.81|754.41|757.03|754.63|756.81|754.41|0
1655287670000|2022-06-15 10:07:50|756.36|753.96|756.59|754.19|756.59|754.19|756.36|753.96|0
1655287680000|2022-06-15 10:08:00|756.36|753.96|756.48|754.08|756.59|754.19|756.36|753.96|0
1655287690000|2022-06-15 10:08:10|756.26|753.86|755.7|753.3|756.26|753.86|755.7|753.3|0
1655287700000|2022-06-15 10:08:20|756.36|753.96|757.03|754.63|757.03|754.63|756.36|753.96|0
1655287710000|2022-06-15 10:08:30|756.81|754.41|756.59|754.19|756.81|754.41|756.59|754.19|0
1655287720000|2022-06-15 10:08:40|756.7|754.3|755.7|753.3|756.7|754.3|755.7|753.3|0
1655287730000|2022-06-15 10:08:50|755.59|753.19|755.48|753.08|755.59|753.19|755.48|753.08|0
1655287740000|2022-06-15 10:09:00|755.7|753.3|755.7|753.3|755.7|753.3|755.59|753.19|0
1655287750000|2022-06-15 10:09:10|756.36|753.96|756.81|754.41|756.81|754.41|756.36|753.96|0
1655287760000|2022-06-15 10:09:20|755.81|753.41|755.92|753.52|755.92|753.52|755.81|753.41|0
1655287770000|2022-06-15 10:09:30|755.26|752.86|755.48|753.08|755.7|753.3|755.26|752.86|0
1655287780000|2022-06-15 10:09:40|755.92|753.52|755.92|753.52|756.04|753.64|755.92|753.52|0
1655287790000|2022-06-15 10:09:50|756.14|753.74|756.14|753.74|756.14|753.74|756.14|753.74|0
1655287800000|2022-06-15 10:10:00|756.26|753.86|756.26|753.86|756.36|753.96|756.26|753.86|0
1655287810000|2022-06-15 10:10:10|755.81|753.41|755.59|753.19|755.81|753.41|755.37|752.97|0
1655287820000|2022-06-15 10:10:20|755.7|753.3|756.14|753.74|756.14|753.74|755.7|753.3|0
1655287830000|2022-06-15 10:10:30|755.92|753.52|756.26|753.86|756.26|753.86|755.92|753.52|0
1655287840000|2022-06-15 10:10:40|756.04|753.64|755.37|752.97|756.04|753.64|755.37|752.97|0
1655287850000|2022-06-15 10:10:50|755.59|753.19|755.15|752.75|755.59|753.19|755.15|752.75|0
1655287860000|2022-06-15 10:11:00|754.81|752.41|755.03|752.63|755.26|752.86|754.81|752.41|0
1655287870000|2022-06-15 10:11:10|754.93|752.53|754.81|752.41|754.93|752.53|754.81|752.41|0
1655287880000|2022-06-15 10:11:20|754.71|752.31|755.15|752.75|755.26|752.86|754.71|752.31|0
1655287890000|2022-06-15 10:11:30|755.26|752.86|755.48|753.08|755.48|753.08|755.26|752.86|0
1655287900000|2022-06-15 10:11:40|755.81|753.41|755.37|752.97|755.81|753.41|755.26|752.86|0
1655287910000|2022-06-15 10:11:50|755.48|753.08|755.48|753.08|755.48|753.08|755.26|752.86|0
1655287920000|2022-06-15 10:12:00|755.37|752.97|755.03|752.63|755.37|752.97|755.03|752.63|0
1655287930000|2022-06-15 10:12:10|754.93|752.53|755.03|752.63|755.26|752.86|754.93|752.53|0
1655287940000|2022-06-15 10:12:20|755.48|753.08|754.59|752.19|755.48|753.08|754.59|752.19|0
1655287950000|2022-06-15 10:12:30|754.71|752.31|754.81|752.41|754.81|752.41|754.59|752.19|0
1655287960000|2022-06-15 10:12:40|755.03|752.63|754.93|752.53|755.26|752.86|754.93|752.53|0
1655287970000|2022-06-15 10:12:50|754.71|752.31|755.03|752.63|755.03|752.63|754.59|752.19|0
1655287980000|2022-06-15 10:13:00|755.26|752.86|755.26|752.86|755.26|752.86|755.15|752.75|0
1655287990000|2022-06-15 10:13:10|755.03|752.63|754.93|752.53|755.03|752.63|754.93|752.53|0
1655288000000|2022-06-15 10:13:20|754.81|752.41|754.71|752.31|754.81|752.41|754.59|752.19|0
1655288010000|2022-06-15 10:13:30|754.81|752.41|755.03|752.63|755.03|752.63|754.81|752.41|0
1655288020000|2022-06-15 10:13:40|755.7|753.3|756.14|753.74|756.14|753.74|755.7|753.3|0
1655288030000|2022-06-15 10:13:50|755.7|753.3|755.7|753.3|755.7|753.3|755.7|753.3|0
1655288040000|2022-06-15 10:14:00|755.81|753.41|755.7|753.3|755.81|753.41|755.7|753.3|0
1655288050000|2022-06-15 10:14:10|755.48|753.08|755.26|752.86|755.59|753.19|755.26|752.86|0
1655288060000|2022-06-15 10:14:20|755.03|752.63|755.03|752.63|755.03|752.63|755.03|752.63|0
1655288070000|2022-06-15 10:14:30|755.26|752.86|755.25|752.85|755.26|752.86|755.03|752.63|0
1655288080000|2022-06-15 10:14:40|755.03|752.63|755.03|752.63|755.03|752.63|755.03|752.63|0
1655288090000|2022-06-15 10:14:50|754.81|752.41|754.81|752.41|754.81|752.41|754.81|752.41|0
1655288100000|2022-06-15 10:15:00|754.59|752.19|754.81|752.41|755.03|752.63|754.59|752.19|0
1655288110000|2022-06-15 10:15:10|754.59|752.19|754.59|752.19|754.59|752.19|754.59|752.19|0
1655288120000|2022-06-15 10:15:20|754.37|751.97|753.71|751.31|754.37|751.97|753.71|751.31|0
1655288130000|2022-06-15 10:15:30|753.48|751.08|753.71|751.31|753.71|751.31|753.48|751.08|0
1655288140000|2022-06-15 10:15:40|753.82|751.42|753.71|751.31|753.93|751.53|753.71|751.31|0
1655288160000|2022-06-15 10:16:00|754.15|751.75|754.71|752.31|754.81|752.41|754.15|751.75|0
1655288170000|2022-06-15 10:16:10|755.03|752.63|754.93|752.53|755.03|752.63|754.81|752.41|0
1655288180000|2022-06-15 10:16:20|755.15|752.75|755.59|753.19|755.7|753.3|755.15|752.75|0
1655288190000|2022-06-15 10:16:30|755.7|753.3|755.92|753.52|755.92|753.52|755.7|753.3|0
1655288200000|2022-06-15 10:16:40|755.7|753.3|755.7|753.3|755.92|753.52|755.7|753.3|0
1655288210000|2022-06-15 10:16:50|755.37|752.97|755.03|752.63|755.37|752.97|755.03|752.63|0
1655288220000|2022-06-15 10:17:00|755.15|752.75|755.48|753.08|755.48|753.08|755.15|752.75|0
1655288230000|2022-06-15 10:17:10|755.7|753.3|755.15|752.75|755.7|753.3|755.15|752.75|0
1655288240000|2022-06-15 10:17:20|755.03|752.63|755.7|753.3|755.7|753.3|755.03|752.63|0
1655288250000|2022-06-15 10:17:30|755.92|753.52|756.14|753.74|756.14|753.74|755.92|753.52|0
1655288260000|2022-06-15 10:17:40|756.36|753.96|756.8|754.4|756.8|754.4|756.36|753.96|0
1655288270000|2022-06-15 10:17:50|756.58|754.18|756.8|754.4|756.8|754.4|756.58|754.18|0
1655288280000|2022-06-15 10:18:00|756.7|754.3|756.48|754.08|756.7|754.3|756.36|753.96|0
1655288290000|2022-06-15 10:18:10|756.58|754.18|756.14|753.74|756.58|754.18|756.14|753.74|0
1655288300000|2022-06-15 10:18:20|756.58|754.18|756.8|754.4|756.8|754.4|756.36|753.96|0
1655288310000|2022-06-15 10:18:30|756.7|754.3|756.8|754.4|756.8|754.4|756.58|754.18|0
1655288320000|2022-06-15 10:18:40|756.36|753.96|756.36|753.96|756.36|753.96|756.36|753.96|0
1655288330000|2022-06-15 10:18:50|756.26|753.86|756.14|753.74|756.26|753.86|756.14|753.74|0
1655288340000|2022-06-15 10:19:00|755.48|753.08|755.03|752.63|755.48|753.08|754.81|752.41|0
1655288350000|2022-06-15 10:19:10|754.81|752.41|754.59|752.19|754.81|752.41|754.59|752.19|0
1655288360000|2022-06-15 10:19:20|754.81|752.41|754.37|751.97|754.81|752.41|754.37|751.97|0
1655288370000|2022-06-15 10:19:30|754.59|752.19|754.7|752.3|754.81|752.41|754.59|752.19|0
1655288380000|2022-06-15 10:19:40|754.81|752.41|754.7|752.3|754.81|752.41|754.59|752.19|0
1655288390000|2022-06-15 10:19:50|754.59|752.19|754.15|751.75|754.59|752.19|754.15|751.75|0
1655288400000|2022-06-15 10:20:00|754.26|751.86|755.59|753.19|755.59|753.19|754.26|751.86|0
1655288410000|2022-06-15 10:20:10|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1655288420000|2022-06-15 10:20:20|755.15|752.75|755.15|752.75|755.25|752.85|755.15|752.75|0
1655288430000|2022-06-15 10:20:30|755.25|752.85|754.37|751.97|755.25|752.85|754.37|751.97|0
1655288440000|2022-06-15 10:20:40|755.03|752.63|755.7|753.3|755.7|753.3|755.03|752.63|0
1655288450000|2022-06-15 10:20:50|755.59|753.19|755.81|753.41|755.81|753.41|755.59|753.19|0
1655288460000|2022-06-15 10:21:00|755.48|753.08|755.03|752.63|755.48|753.08|755.03|752.63|0
1655288470000|2022-06-15 10:21:10|755.15|752.75|755.25|752.85|755.25|752.85|755.15|752.75|0
1655288480000|2022-06-15 10:21:20|755.15|752.75|755.48|753.08|755.48|753.08|755.15|752.75|0
1655288490000|2022-06-15 10:21:30|754.81|752.41|754.59|752.19|754.81|752.41|754.59|752.19|0
1655288500000|2022-06-15 10:21:40|754.37|751.97|754.48|752.08|754.59|752.19|754.37|751.97|0
1655288510000|2022-06-15 10:21:50|754.59|752.19|754.37|751.97|754.59|752.19|754.37|751.97|0
1655288520000|2022-06-15 10:22:00|754.15|751.75|753.93|751.53|754.15|751.75|753.93|751.53|0
1655288530000|2022-06-15 10:22:10|754.37|751.97|754.81|752.41|754.81|752.41|754.37|751.97|0
1655288540000|2022-06-15 10:22:20|755.25|752.85|755.25|752.85|755.25|752.85|754.81|752.41|0
1655288550000|2022-06-15 10:22:30|755.47|753.07|755.47|753.07|755.7|753.3|755.47|753.07|0
1655288560000|2022-06-15 10:22:40|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1655288570000|2022-06-15 10:22:50|755.47|753.07|755.25|752.85|755.7|753.3|755.25|752.85|0
1655288580000|2022-06-15 10:23:00|755.7|753.3|754.15|751.75|755.7|753.3|754.15|751.75|0
1655288590000|2022-06-15 10:23:10|754.48|752.08|755.7|753.3|755.7|753.3|754.48|752.08|0
1655288600000|2022-06-15 10:23:20|755.47|753.07|754.81|752.41|755.47|753.07|754.81|752.41|0
1655288610000|2022-06-15 10:23:30|755.03|752.63|755.47|753.07|755.7|753.3|755.03|752.63|0
1655288620000|2022-06-15 10:23:40|755.37|752.97|755.7|753.3|755.7|753.3|755.37|752.97|0
1655288630000|2022-06-15 10:23:50|755.47|753.07|755.7|753.3|755.7|753.3|755.47|753.07|0
1655288640000|2022-06-15 10:24:00|755.47|753.07|755.7|753.3|755.92|753.52|755.47|753.07|0
1655288650000|2022-06-15 10:24:10|755.59|753.19|755.7|753.3|755.7|753.3|755.59|753.19|0
1655288660000|2022-06-15 10:24:20|755.59|753.19|755.7|753.3|755.7|753.3|755.47|753.07|0
1655288670000|2022-06-15 10:24:30|756.8|754.4|757.03|754.63|757.03|754.63|756.8|754.4|0
1655288680000|2022-06-15 10:24:40|757.14|754.74|757.14|754.74|757.47|755.07|757.14|754.74|0
1655288690000|2022-06-15 10:24:50|757.03|754.63|756.8|754.4|757.03|754.63|756.8|754.4|0
1655288700000|2022-06-15 10:25:00|756.58|754.18|756.36|753.96|756.58|754.18|756.14|753.74|0
1655288710000|2022-06-15 10:25:10|757.25|754.85|757.25|754.85|757.25|754.85|757.14|754.74|0
1655288720000|2022-06-15 10:25:20|757.36|754.96|757.47|755.07|757.47|755.07|757.14|754.74|0
1655288730000|2022-06-15 10:25:30|757.69|755.29|757.47|755.07|757.69|755.29|757.47|755.07|0
1655288740000|2022-06-15 10:25:40|757.69|755.29|758.69|756.29|758.69|756.29|757.69|755.29|0
1655288750000|2022-06-15 10:25:50|758.58|756.18|758.8|756.4|758.8|756.4|758.58|756.18|0
1655288760000|2022-06-15 10:26:00|759.24|756.84|758.91|756.51|759.24|756.84|758.91|756.51|0
1655288770000|2022-06-15 10:26:10|758.8|756.4|759.24|756.84|759.24|756.84|758.8|756.4|0
1655288780000|2022-06-15 10:26:20|759.02|756.62|759.46|757.06|759.46|757.06|759.02|756.62|0
1655288790000|2022-06-15 10:26:30|759.69|757.29|759.46|757.06|759.69|757.29|759.46|757.06|0
1655288800000|2022-06-15 10:26:40|759.58|757.18|759.69|757.29|759.69|757.29|759.58|757.18|0
1655288810000|2022-06-15 10:26:50|759.46|757.06|759.24|756.84|759.46|757.06|759.24|756.84|0
1655288820000|2022-06-15 10:27:00|758.69|756.29|758.91|756.51|759.02|756.62|758.69|756.29|0
1655288830000|2022-06-15 10:27:10|759.02|756.62|758.58|756.18|759.02|756.62|758.58|756.18|0
1655288840000|2022-06-15 10:27:20|758.35|755.95|758.13|755.73|758.35|755.95|758.13|755.73|0
1655288850000|2022-06-15 10:27:30|758.03|755.63|758.58|756.18|758.69|756.29|758.03|755.63|0
1655288860000|2022-06-15 10:27:40|758.47|756.07|758.91|756.51|758.91|756.51|758.47|756.07|0
1655288870000|2022-06-15 10:27:50|758.8|756.4|758.8|756.4|759.02|756.62|758.58|756.18|0
1655288880000|2022-06-15 10:28:00|758.91|756.51|758.8|756.4|758.91|756.51|758.8|756.4|0
1655288890000|2022-06-15 10:28:10|759.02|756.62|759.24|756.84|759.36|756.96|759.02|756.62|0
1655288900000|2022-06-15 10:28:20|759.02|756.62|759.02|756.62|759.02|756.62|759.02|756.62|0
1655288910000|2022-06-15 10:28:30|759.24|756.84|759.24|756.84|759.24|756.84|759.02|756.62|0
1655288920000|2022-06-15 10:28:40|758.8|756.4|759.58|757.18|759.58|757.18|758.8|756.4|0
1655288930000|2022-06-15 10:28:50|759.46|757.06|759.8|757.4|759.8|757.4|759.14|756.74|0
1655288940000|2022-06-15 10:29:00|759.91|757.51|760.13|757.73|760.13|757.73|759.91|757.51|0
1655288950000|2022-06-15 10:29:10|759.69|757.29|759.69|757.29|759.8|757.4|759.69|757.29|0
1655288960000|2022-06-15 10:29:20|759.8|757.4|759.24|756.84|759.8|757.4|759.24|756.84|0
1655288970000|2022-06-15 10:29:30|759.46|757.06|759.02|756.62|759.46|757.06|758.8|756.4|0
1655288980000|2022-06-15 10:29:40|758.8|756.4|759.02|756.62|759.13|756.73|758.8|756.4|0
1655288990000|2022-06-15 10:29:50|759.13|756.73|758.69|756.29|759.13|756.73|758.69|756.29|0
1655289000000|2022-06-15 10:30:00|758.8|756.4|758.58|756.18|758.8|756.4|758.35|755.95|0
1655289010000|2022-06-15 10:30:10|759.02|756.62|758.8|756.4|759.02|756.62|758.8|756.4|0
1655289020000|2022-06-15 10:30:20|758.91|756.51|758.58|756.18|759.02|756.62|758.58|756.18|0
1655289030000|2022-06-15 10:30:30|758.13|755.73|758.35|755.95|758.35|755.95|758.13|755.73|0
1655289040000|2022-06-15 10:30:40|758.47|756.07|758.8|756.4|758.8|756.4|758.47|756.07|0
1655289050000|2022-06-15 10:30:50|758.58|756.18|758.25|755.85|758.58|756.18|758.13|755.73|0
1655289060000|2022-06-15 10:31:00|758.35|755.95|757.91|755.51|758.35|755.95|757.91|755.51|0
1655289070000|2022-06-15 10:31:10|757.8|755.4|757.58|755.18|757.8|755.4|757.02|754.62|0
1655289080000|2022-06-15 10:31:20|757.47|755.07|756.8|754.4|757.47|755.07|756.7|754.3|0
1655289090000|2022-06-15 10:31:30|757.02|754.62|756.8|754.4|757.02|754.62|756.8|754.4|0
1655289100000|2022-06-15 10:31:40|756.92|754.52|757.02|754.62|757.02|754.62|756.92|754.52|0
1655289110000|2022-06-15 10:31:50|756.8|754.4|757.47|755.07|757.47|755.07|756.8|754.4|0
1655289120000|2022-06-15 10:32:00|757.36|754.96|757.02|754.62|757.36|754.96|757.02|754.62|0
1655289130000|2022-06-15 10:32:10|756.36|753.96|756.36|753.96|756.47|754.07|756.36|753.96|0
1655289140000|2022-06-15 10:32:20|756.14|753.74|756.8|754.4|756.8|754.4|756.14|753.74|0
1655289150000|2022-06-15 10:32:30|757.02|754.62|757.69|755.29|757.69|755.29|757.02|754.62|0
1655289160000|2022-06-15 10:32:40|757.8|755.4|758.35|755.95|758.35|755.95|757.8|755.4|0
1655289170000|2022-06-15 10:32:50|758.58|756.18|758.58|756.18|758.58|756.18|758.35|755.95|0
1655289180000|2022-06-15 10:33:00|758.8|756.4|758.03|755.63|758.8|756.4|758.03|755.63|0
1655289190000|2022-06-15 10:33:10|757.69|755.29|757.47|755.07|757.69|755.29|757.47|755.07|0
1655289200000|2022-06-15 10:33:20|757.69|755.29|757.69|755.29|758.03|755.63|757.69|755.29|0
1655289210000|2022-06-15 10:33:30|757.91|755.51|757.69|755.29|758.13|755.73|757.69|755.29|0
1655289220000|2022-06-15 10:33:40|757.91|755.51|757.8|755.4|757.91|755.51|757.69|755.29|0
1655289230000|2022-06-15 10:33:50|757.58|755.18|757.91|755.51|757.91|755.51|757.58|755.18|0
1655289240000|2022-06-15 10:34:00|758.03|755.63|758.58|756.18|758.69|756.29|757.91|755.51|0
1655289250000|2022-06-15 10:34:10|758.47|756.07|758.58|756.18|758.58|756.18|758.47|756.07|0
1655289260000|2022-06-15 10:34:20|758.47|756.07|758.69|756.29|758.69|756.29|758.35|755.95|0
1655289270000|2022-06-15 10:34:30|758.58|756.18|759.02|756.62|759.02|756.62|758.58|756.18|0
1655289280000|2022-06-15 10:34:40|759.24|756.84|760.13|757.73|760.13|757.73|759.24|756.84|0
1655289290000|2022-06-15 10:34:50|760.24|757.84|760.91|758.51|760.91|758.51|760.24|757.84|0
1655289300000|2022-06-15 10:35:00|761.02|758.62|761.02|758.62|761.02|758.62|761.02|758.62|0
1655289310000|2022-06-15 10:35:10|760.79|758.39|761.46|759.06|761.58|759.18|760.79|758.39|0
1655289320000|2022-06-15 10:35:20|761.24|758.84|760.35|757.95|761.24|758.84|760.35|757.95|0
1655289330000|2022-06-15 10:35:30|760.13|757.73|759.68|757.28|760.13|757.73|759.68|757.28|0
1655289340000|2022-06-15 10:35:40|759.24|756.84|759.91|757.51|759.91|757.51|759.02|756.62|0
1655289350000|2022-06-15 10:35:50|759.68|757.28|759.8|757.4|759.91|757.51|759.68|757.28|0
1655289360000|2022-06-15 10:36:00|759.91|757.51|758.8|756.4|759.91|757.51|758.8|756.4|0
1655289370000|2022-06-15 10:36:10|758.69|756.29|758.25|755.85|758.69|756.29|758.25|755.85|0
1655289380000|2022-06-15 10:36:20|758.8|756.4|759.13|756.73|759.24|756.84|758.69|756.29|0
1655289390000|2022-06-15 10:36:30|759.02|756.62|758.8|756.4|759.24|756.84|758.8|756.4|0
1655289400000|2022-06-15 10:36:40|758.47|756.07|758.35|755.95|758.69|756.29|758.35|755.95|0
1655289410000|2022-06-15 10:36:50|758.57|756.17|758.35|755.95|758.57|756.17|758.25|755.85|0
1655289420000|2022-06-15 10:37:00|758.02|755.62|758.47|756.07|758.47|756.07|758.02|755.62|0
1655289430000|2022-06-15 10:37:10|758.57|756.17|758.8|756.4|758.8|756.4|758.57|756.17|0
1655289440000|2022-06-15 10:37:20|758.57|756.17|757.91|755.51|758.57|756.17|757.91|755.51|0
1655289450000|2022-06-15 10:37:30|757.8|755.4|757.69|755.29|758.35|755.95|757.69|755.29|0
1655289460000|2022-06-15 10:37:40|757.47|755.07|757.47|755.07|757.47|755.07|757.47|755.07|0
1655289470000|2022-06-15 10:37:50|757.36|754.96|756.92|754.52|757.36|754.96|756.92|754.52|0
1655289480000|2022-06-15 10:38:00|756.8|754.4|756.14|753.74|756.8|754.4|756.14|753.74|0
1655289490000|2022-06-15 10:38:10|755.81|753.41|755.69|753.29|755.81|753.41|755.14|752.74|0
1655289500000|2022-06-15 10:38:20|755.91|753.51|755.69|753.29|755.91|753.51|755.59|753.19|0
1655289510000|2022-06-15 10:38:30|755.37|752.97|755.25|752.85|755.47|753.07|755.25|752.85|0
1655289520000|2022-06-15 10:38:40|754.59|752.19|754.36|751.96|754.59|752.19|754.14|751.74|0
1655289530000|2022-06-15 10:38:50|754.26|751.86|755.03|752.63|755.03|752.63|754.26|751.86|0
1655289540000|2022-06-15 10:39:00|755.37|752.97|755.69|753.29|755.69|753.29|755.37|752.97|0
1655289550000|2022-06-15 10:39:10|755.47|753.07|755.47|753.07|755.47|753.07|755.25|752.85|0
1655289560000|2022-06-15 10:39:20|755.14|752.74|755.81|753.41|755.91|753.51|755.14|752.74|0
1655289570000|2022-06-15 10:39:30|755.91|753.51|756.8|754.4|756.8|754.4|755.91|753.51|0
1655289580000|2022-06-15 10:39:40|756.69|754.29|756.58|754.18|756.8|754.4|756.58|754.18|0
1655289590000|2022-06-15 10:39:50|756.8|754.4|756.58|754.18|756.8|754.4|756.58|754.18|0
1655289600000|2022-06-15 10:40:00|756.36|753.96|756.14|753.74|756.36|753.96|756.14|753.74|0
1655289610000|2022-06-15 10:40:10|755.91|753.51|755.91|753.51|755.91|753.51|755.69|753.29|0
1655289620000|2022-06-15 10:40:20|755.81|753.41|755.91|753.51|755.91|753.51|755.81|753.41|0
1655289630000|2022-06-15 10:40:30|757.24|754.84|757.02|754.62|757.24|754.84|757.02|754.62|0
1655289640000|2022-06-15 10:40:40|757.24|754.84|757.24|754.84|757.24|754.84|757.24|754.84|0
1655289650000|2022-06-15 10:40:50|757.36|754.96|756.47|754.07|757.47|755.07|756.14|753.74|0
1655289660000|2022-06-15 10:41:00|756.36|753.96|755.91|753.51|756.36|753.96|755.91|753.51|0
1655289670000|2022-06-15 10:41:10|755.69|753.29|755.69|753.29|755.81|753.41|755.47|753.07|0
1655289680000|2022-06-15 10:41:20|756.14|753.74|755.69|753.29|756.14|753.74|755.69|753.29|0
1655289690000|2022-06-15 10:41:30|755.81|753.41|755.69|753.29|755.91|753.51|755.69|753.29|0
1655289700000|2022-06-15 10:41:40|755.25|752.85|755.91|753.51|755.91|753.51|755.25|752.85|0
1655289710000|2022-06-15 10:41:50|755.59|753.19|755.81|753.41|755.91|753.51|755.59|753.19|0
1655289720000|2022-06-15 10:42:00|755.69|753.29|755.91|753.51|755.91|753.51|755.69|753.29|0
1655289730000|2022-06-15 10:42:10|756.14|753.74|756.25|753.85|756.36|753.96|756.14|753.74|0
1655289740000|2022-06-15 10:42:20|756.36|753.96|755.91|753.51|756.36|753.96|755.91|753.51|0
1655289750000|2022-06-15 10:42:30|756.36|753.96|756.36|753.96|756.36|753.96|756.36|753.96|0
1655289760000|2022-06-15 10:42:40|756.25|753.85|756.36|753.96|756.36|753.96|756.25|753.85|0
1655289770000|2022-06-15 10:42:50|756.14|753.74|756.36|753.96|756.36|753.96|756.14|753.74|0
1655289790000|2022-06-15 10:43:10|756.47|754.07|756.36|753.96|756.47|754.07|756.36|753.96|0
1655289800000|2022-06-15 10:43:20|756.14|753.74|756.8|754.4|757.24|754.84|756.14|753.74|0
1655289810000|2022-06-15 10:43:30|757.02|754.62|756.92|754.52|757.02|754.62|756.8|754.4|0
1655289820000|2022-06-15 10:43:40|756.58|754.18|756.92|754.52|756.92|754.52|755.91|753.51|0
1655289830000|2022-06-15 10:43:50|757.24|754.84|757.02|754.62|757.24|754.84|756.8|754.4|0
1655289840000|2022-06-15 10:44:00|756.8|754.4|757.14|754.74|757.46|755.06|756.8|754.4|0
1655289850000|2022-06-15 10:44:10|757.24|754.84|757.02|754.62|757.24|754.84|757.02|754.62|0
1655289860000|2022-06-15 10:44:20|757.24|754.84|757.02|754.62|757.46|755.06|757.02|754.62|0
1655289870000|2022-06-15 10:44:30|756.36|753.96|755.59|753.19|756.36|753.96|755.59|753.19|0
1655289880000|2022-06-15 10:44:40|755.69|753.29|755.69|753.29|755.69|753.29|755.59|753.19|0
1655289890000|2022-06-15 10:44:50|755.36|752.96|756.25|753.85|756.25|753.85|755.36|752.96|0
1655289900000|2022-06-15 10:45:00|756.36|753.96|757.02|754.62|757.02|754.62|756.36|753.96|0
1655289910000|2022-06-15 10:45:10|756.91|754.51|756.91|754.51|756.91|754.51|756.91|754.51|0
1655289920000|2022-06-15 10:45:20|757.02|754.62|757.24|754.84|757.24|754.84|757.02|754.62|0
1655289930000|2022-06-15 10:45:30|757.46|755.06|756.91|754.51|757.46|755.06|756.91|754.51|0
1655289940000|2022-06-15 10:45:40|757.46|755.06|757.46|755.06|757.46|755.06|757.46|755.06|0
1655289950000|2022-06-15 10:45:50|757.69|755.29|757.24|754.84|757.69|755.29|757.24|754.84|0
1655289960000|2022-06-15 10:46:00|756.91|754.51|756.91|754.51|757.02|754.62|756.91|754.51|0
1655289970000|2022-06-15 10:46:10|757.02|754.62|756.91|754.51|757.02|754.62|756.8|754.4|0
1655289980000|2022-06-15 10:46:20|756.8|754.4|757.24|754.84|757.24|754.84|756.8|754.4|0
1655289990000|2022-06-15 10:46:30|757.36|754.96|757.36|754.96|757.36|754.96|757.24|754.84|0
1655290000000|2022-06-15 10:46:40|757.46|755.06|757.46|755.06|757.46|755.06|757.36|754.96|0
1655290010000|2022-06-15 10:46:50|757.24|754.84|757.02|754.62|757.24|754.84|757.02|754.62|0
1655290020000|2022-06-15 10:47:00|757.14|754.74|756.8|754.4|757.14|754.74|756.36|753.96|0
1655290030000|2022-06-15 10:47:10|757.02|754.62|756.25|753.85|757.02|754.62|756.25|753.85|0
1655290040000|2022-06-15 10:47:20|756.36|753.96|756.03|753.63|756.36|753.96|756.03|753.63|0
1655290050000|2022-06-15 10:47:30|756.13|753.73|756.58|754.18|756.58|754.18|756.13|753.73|0
1655290060000|2022-06-15 10:47:40|756.36|753.96|756.03|753.63|756.36|753.96|756.03|753.63|0
1655290070000|2022-06-15 10:47:50|755.69|753.29|756.58|754.18|756.58|754.18|755.69|753.29|0
1655290080000|2022-06-15 10:48:00|756.36|753.96|756.36|753.96|756.58|754.18|756.36|753.96|0
1655290090000|2022-06-15 10:48:10|756.47|754.07|756.69|754.29|756.69|754.29|756.47|754.07|0
1655290100000|2022-06-15 10:48:20|756.58|754.18|756.69|754.29|756.69|754.29|756.47|754.07|0
1655290110000|2022-06-15 10:48:30|756.8|754.4|756.47|754.07|756.8|754.4|756.47|754.07|0
1655290120000|2022-06-15 10:48:40|756.13|753.73|756.13|753.73|756.13|753.73|756.13|753.73|0
1655290130000|2022-06-15 10:48:50|755.36|752.96|754.81|752.41|755.36|752.96|754.81|752.41|0
1655290140000|2022-06-15 10:49:00|756.17|753.77|755.95|753.55|756.17|753.77|755.84|753.44|0
1655290150000|2022-06-15 10:49:10|756.54|754.14|756.86|754.46|756.86|754.46|756.54|754.14|0
1655290160000|2022-06-15 10:49:20|756.98|754.58|756.71|754.31|756.98|754.58|756.71|754.31|0
1655290170000|2022-06-15 10:49:30|756.59|754.19|757.03|754.63|757.03|754.63|756.59|754.19|0
1655290180000|2022-06-15 10:49:40|757.25|754.85|756.81|754.41|757.25|754.85|756.81|754.41|0
1655290190000|2022-06-15 10:49:50|757.25|754.85|758.03|755.63|758.14|755.74|757.25|754.85|0
1655290200000|2022-06-15 10:50:00|758.14|755.74|758.36|755.96|758.36|755.96|758.14|755.74|0
1655290210000|2022-06-15 10:50:10|758.25|755.85|758.36|755.96|758.69|756.29|758.25|755.85|0
1655290220000|2022-06-15 10:50:20|758.25|755.85|756.59|754.19|758.25|755.85|756.59|754.19|0
1655290230000|2022-06-15 10:50:30|756.81|754.41|756.59|754.19|756.81|754.41|756.37|753.97|0
1655290240000|2022-06-15 10:50:40|756.49|754.09|758.03|755.63|758.03|755.63|756.49|754.09|0
1655290250000|2022-06-15 10:50:50|757.92|755.52|757.59|755.19|757.92|755.52|757.59|755.19|0
1655290260000|2022-06-15 10:51:00|757.25|754.85|756.49|754.09|757.25|754.85|756.49|754.09|0
1655290270000|2022-06-15 10:51:10|756.59|754.19|756.49|754.09|756.59|754.19|756.49|754.09|0
1655290280000|2022-06-15 10:51:20|756.81|754.41|757.47|755.07|757.47|755.07|756.59|754.19|0
1655290290000|2022-06-15 10:51:30|757.25|754.85|757.03|754.63|757.25|754.85|757.03|754.63|0
1655290300000|2022-06-15 10:51:40|756.81|754.41|757.47|755.07|757.47|755.07|756.81|754.41|0
1655290310000|2022-06-15 10:51:50|757.25|754.85|757.69|755.29|757.69|755.29|757.15|754.75|0
1655290320000|2022-06-15 10:52:00|757.92|755.52|757.92|755.52|758.03|755.63|757.92|755.52|0
1655290330000|2022-06-15 10:52:10|758.14|755.74|758.03|755.63|758.14|755.74|758.03|755.63|0
1655290340000|2022-06-15 10:52:20|758.58|756.18|758.8|756.4|758.8|756.4|758.58|756.18|0
1655290350000|2022-06-15 10:52:30|758.58|756.18|758.8|756.4|758.91|756.51|758.58|756.18|0
1655290360000|2022-06-15 10:52:40|759.13|756.73|759.02|756.62|759.46|757.06|759.02|756.62|0
1655290370000|2022-06-15 10:52:50|759.13|756.73|758.91|756.51|759.13|756.73|758.69|756.29|0
1655290380000|2022-06-15 10:53:00|759.46|757.06|758.58|756.18|759.46|757.06|758.58|756.18|0
1655290390000|2022-06-15 10:53:10|758.47|756.07|758.8|756.4|758.8|756.4|758.47|756.07|0
1655290400000|2022-06-15 10:53:20|758.58|756.18|758.8|756.4|758.8|756.4|758.58|756.18|0
1655290410000|2022-06-15 10:53:30|758.36|755.96|758.36|755.96|758.36|755.96|758.36|755.96|0
1655290420000|2022-06-15 10:53:40|758.25|755.85|758.8|756.4|758.8|756.4|758.25|755.85|0
1655290430000|2022-06-15 10:53:50|758.69|756.29|758.69|756.29|758.69|756.29|758.69|756.29|0
1655290440000|2022-06-15 10:54:00|758.8|756.4|759.13|756.73|759.13|756.73|758.58|756.18|0
1655290450000|2022-06-15 10:54:10|759.02|756.62|758.8|756.4|759.02|756.62|758.47|756.07|0
1655290460000|2022-06-15 10:54:20|758.91|756.51|759.46|757.06|759.46|757.06|758.58|756.18|0
1655290470000|2022-06-15 10:54:30|759.57|757.17|759.68|757.28|759.68|757.28|759.46|757.06|0
1655290480000|2022-06-15 10:54:40|759.79|757.39|759.24|756.84|759.79|757.39|759.13|756.73|0
1655290490000|2022-06-15 10:54:50|759.13|756.73|758.8|756.4|759.24|756.84|758.8|756.4|0
1655290500000|2022-06-15 10:55:00|759.13|756.73|759.46|757.06|759.46|757.06|759.02|756.62|0
1655290510000|2022-06-15 10:55:10|759.13|756.73|759.02|756.62|759.13|756.73|758.91|756.51|0
1655290520000|2022-06-15 10:55:20|758.8|756.4|758.47|756.07|759.02|756.62|758.47|756.07|0
1655290530000|2022-06-15 10:55:30|758.36|755.96|758.13|755.73|758.36|755.96|757.91|755.51|0
1655290540000|2022-06-15 10:55:40|758.03|755.63|757.69|755.29|758.36|755.96|757.69|755.29|0
1655290550000|2022-06-15 10:55:50|757.91|755.51|757.91|755.51|758.03|755.63|757.91|755.51|0
1655290560000|2022-06-15 10:56:00|757.69|755.29|757.47|755.07|757.91|755.51|757.47|755.07|0
1655290570000|2022-06-15 10:56:10|757.25|754.85|757.69|755.29|757.69|755.29|757.25|754.85|0
1655290580000|2022-06-15 10:56:20|757.59|755.19|757.47|755.07|757.69|755.29|757.47|755.07|0
1655290590000|2022-06-15 10:56:30|757.69|755.29|757.69|755.29|757.69|755.29|757.25|754.85|0
1655290600000|2022-06-15 10:56:40|758.13|755.73|758.47|756.07|758.47|756.07|757.81|755.41|0
1655290610000|2022-06-15 10:56:50|758.36|755.96|758.58|756.18|758.58|756.18|758.36|755.96|0
1655290620000|2022-06-15 10:57:00|758.35|755.95|758.8|756.4|758.8|756.4|758.35|755.95|0
1655290630000|2022-06-15 10:57:10|759.02|756.62|758.58|756.18|759.02|756.62|758.35|755.95|0
1655290640000|2022-06-15 10:57:20|758.8|756.4|759.24|756.84|759.24|756.84|758.8|756.4|0
1655290650000|2022-06-15 10:57:30|759.46|757.06|758.58|756.18|759.46|757.06|758.58|756.18|0
1655290660000|2022-06-15 10:57:40|758.47|756.07|758.25|755.85|758.58|756.18|758.25|755.85|0
1655290670000|2022-06-15 10:57:50|758.35|755.95|758.25|755.85|758.35|755.95|757.91|755.51|0
1655290680000|2022-06-15 10:58:00|758.13|755.73|758.8|756.4|758.8|756.4|758.13|755.73|0
1655290690000|2022-06-15 10:58:10|759.13|756.73|759.02|756.62|759.13|756.73|759.02|756.62|0
1655290700000|2022-06-15 10:58:20|758.91|756.51|759.24|756.84|759.68|757.28|758.91|756.51|0
1655290710000|2022-06-15 10:58:30|759.02|756.62|759.24|756.84|759.35|756.95|759.02|756.62|0
1655290720000|2022-06-15 10:58:40|759.68|757.28|759.68|757.28|759.68|757.28|759.68|757.28|0
1655290730000|2022-06-15 10:58:50|759.57|757.17|759.57|757.17|759.57|757.17|759.24|756.84|0
1655290740000|2022-06-15 10:59:00|759.46|757.06|759.68|757.28|759.68|757.28|759.02|756.62|0
1655290750000|2022-06-15 10:59:10|759.79|757.39|759.68|757.28|759.9|757.5|759.68|757.28|0
1655290760000|2022-06-15 10:59:20|759.24|756.84|759.24|756.84|759.24|756.84|759.24|756.84|0
1655290770000|2022-06-15 10:59:30|759.57|757.17|759.68|757.28|759.68|757.28|759.57|757.17|0
1655290780000|2022-06-15 10:59:40|759.9|757.5|760.12|757.72|760.12|757.72|759.9|757.5|0
1655290790000|2022-06-15 10:59:50|760.01|757.61|759.68|757.28|760.01|757.61|759.68|757.28|0
1655290800000|2022-06-15 11:00:00|758.8|756.4|756.81|754.41|758.8|756.4|756.81|754.41|0
1655290810000|2022-06-15 11:00:10|758.57|756.17|759.68|757.28|759.68|757.28|758.57|756.17|0
1655290820000|2022-06-15 11:00:20|759.46|757.06|760.56|758.16|760.56|758.16|759.46|757.06|0
1655290830000|2022-06-15 11:00:30|760.34|757.94|760.78|758.38|760.78|758.38|759.68|757.28|0
1655290840000|2022-06-15 11:00:40|761|758.6|761.66|759.26|761.66|759.26|761|758.6|0
1655290850000|2022-06-15 11:00:50|761.88|759.48|761|758.6|761.88|759.48|761|758.6|0
1655290860000|2022-06-15 11:01:00|760.78|758.38|761.44|759.04|761.44|759.04|760.78|758.38|0
1655290870000|2022-06-15 11:01:10|761.12|758.72|761.22|758.82|761.22|758.82|760.78|758.38|0
1655290880000|2022-06-15 11:01:20|761.12|758.72|761.44|759.04|761.44|759.04|761|758.6|0
1655290890000|2022-06-15 11:01:30|762|759.6|761.66|759.26|762.1|759.7|761.66|759.26|0
1655290900000|2022-06-15 11:01:40|761.88|759.48|761.66|759.26|761.88|759.48|761.66|759.26|0
1655290910000|2022-06-15 11:01:50|762|759.6|762.1|759.7|762.1|759.7|761.88|759.48|0
1655290920000|2022-06-15 11:02:00|761.66|759.26|761.22|758.82|761.66|759.26|761.22|758.82|0
1655290930000|2022-06-15 11:02:10|761.44|759.04|761|758.6|761.44|759.04|761|758.6|0
1655290940000|2022-06-15 11:02:20|761.22|758.82|761.22|758.82|761.22|758.82|760.56|758.16|0
1655290950000|2022-06-15 11:02:30|761.12|758.72|761.22|758.82|761.22|758.82|761.12|758.72|0
1655290960000|2022-06-15 11:02:40|761|758.6|760.34|757.94|761|758.6|760.34|757.94|0
1655290970000|2022-06-15 11:02:50|760.56|758.16|760.34|757.94|760.56|758.16|760.34|757.94|0
1655290980000|2022-06-15 11:03:00|760.56|758.16|760.78|758.38|760.78|758.38|760.56|758.16|0
1655290990000|2022-06-15 11:03:10|760.56|758.16|760.78|758.38|760.78|758.38|760.56|758.16|0
1655291000000|2022-06-15 11:03:20|760.89|758.49|760.34|757.94|760.89|758.49|760.34|757.94|0
1655291010000|2022-06-15 11:03:30|760.45|758.05|760.56|758.16|760.56|758.16|760.45|758.05|0
1655291020000|2022-06-15 11:03:40|760.67|758.27|760.78|758.38|760.78|758.38|760.56|758.16|0
1655291030000|2022-06-15 11:03:50|760.67|758.27|761.12|758.72|761.12|758.72|760.67|758.27|0
1655291040000|2022-06-15 11:04:00|761.22|758.82|761|758.6|761.34|758.94|761|758.6|0
1655291050000|2022-06-15 11:04:10|761.22|758.82|761|758.6|761.22|758.82|761|758.6|0
1655291060000|2022-06-15 11:04:20|760.78|758.38|760.78|758.38|760.78|758.38|760.78|758.38|0
1655291070000|2022-06-15 11:04:30|760.45|758.05|760.34|757.94|760.45|758.05|760.34|757.94|0
1655291080000|2022-06-15 11:04:40|760.56|758.16|761.22|758.82|761.22|758.82|760.56|758.16|0
1655291090000|2022-06-15 11:04:50|761.44|759.04|761.88|759.48|761.88|759.48|761.44|759.04|0
1655291100000|2022-06-15 11:05:00|762.55|760.15|762.22|759.82|762.55|760.15|762.22|759.82|0
1655291110000|2022-06-15 11:05:10|761.66|759.26|762.1|759.7|762.1|759.7|761.22|758.82|0
1655291120000|2022-06-15 11:05:20|762.32|759.92|762.55|760.15|762.55|760.15|762.32|759.92|0
1655291130000|2022-06-15 11:05:30|761.56|759.16|761.44|759.04|761.56|759.16|761.44|759.04|0
1655291140000|2022-06-15 11:05:40|761.22|758.82|761.66|759.26|761.66|759.26|761.22|758.82|0
1655291150000|2022-06-15 11:05:50|761.88|759.48|761.66|759.26|761.88|759.48|761.34|758.94|0
1655291160000|2022-06-15 11:06:00|761.56|759.16|761.66|759.26|761.66|759.26|761.44|759.04|0
1655291170000|2022-06-15 11:06:10|761.22|758.82|761.11|758.71|761.22|758.82|761.11|758.71|0
1655291180000|2022-06-15 11:06:20|761|758.6|760.89|758.49|761|758.6|760.78|758.38|0
1655291190000|2022-06-15 11:06:30|760.34|757.94|759.9|757.5|760.34|757.94|759.79|757.39|0
1655291200000|2022-06-15 11:06:40|760.01|757.61|759.68|757.28|760.01|757.61|759.68|757.28|0
1655291210000|2022-06-15 11:06:50|759.9|757.5|760.23|757.83|760.34|757.94|759.9|757.5|0
1655291220000|2022-06-15 11:07:00|759.79|757.39|759.9|757.5|760.01|757.61|759.79|757.39|0
1655291230000|2022-06-15 11:07:10|760.12|757.72|760.01|757.61|760.12|757.72|759.9|757.5|0
1655291240000|2022-06-15 11:07:20|759.9|757.5|759.68|757.28|759.9|757.5|759.68|757.28|0
1655291250000|2022-06-15 11:07:30|759.9|757.5|759.68|757.28|759.9|757.5|759.68|757.28|0
1655291260000|2022-06-15 11:07:40|759.57|757.17|760.34|757.94|760.34|757.94|759.57|757.17|0
1655291270000|2022-06-15 11:07:50|760.23|757.83|760.01|757.61|760.23|757.83|760.01|757.61|0
1655291280000|2022-06-15 11:08:00|759.9|757.5|759.68|757.28|760.12|757.72|759.68|757.28|0
1655291290000|2022-06-15 11:08:10|759.79|757.39|760.12|757.72|760.12|757.72|759.68|757.28|0
1655291300000|2022-06-15 11:08:20|759.9|757.5|760.01|757.61|760.01|757.61|759.68|757.28|0
1655291310000|2022-06-15 11:08:30|759.9|757.5|759.68|757.28|759.9|757.5|759.57|757.17|0
1655291320000|2022-06-15 11:08:40|759.9|757.5|759.57|757.17|759.9|757.5|759.57|757.17|0
1655291330000|2022-06-15 11:08:50|759.46|757.06|759.35|756.95|759.57|757.17|759.35|756.95|0
1655291340000|2022-06-15 11:09:00|759.01|756.61|758.79|756.39|759.01|756.61|758.79|756.39|0
1655291350000|2022-06-15 11:09:10|759.01|756.61|758.57|756.17|759.01|756.61|758.57|756.17|0
1655291360000|2022-06-15 11:09:20|758.79|756.39|758.69|756.29|758.79|756.39|758.69|756.29|0
1655291370000|2022-06-15 11:09:30|758.57|756.17|758.79|756.39|758.91|756.51|758.57|756.17|0
1655291380000|2022-06-15 11:09:40|759.01|756.61|758.79|756.39|759.01|756.61|758.79|756.39|0
1655291390000|2022-06-15 11:09:50|758.57|756.17|758.57|756.17|758.57|756.17|758.57|756.17|0
1655291400000|2022-06-15 11:10:00|758.79|756.39|758.69|756.29|758.79|756.39|758.69|756.29|0
1655291410000|2022-06-15 11:10:10|758.57|756.17|759.13|756.73|759.13|756.73|758.47|756.07|0
1655291420000|2022-06-15 11:10:20|759.35|756.95|759.57|757.17|759.68|757.28|759.35|756.95|0
1655291430000|2022-06-15 11:10:30|759.23|756.83|759.01|756.61|759.23|756.83|759.01|756.61|0
1655291440000|2022-06-15 11:10:40|759.13|756.73|759.23|756.83|759.23|756.83|759.13|756.73|0
1655291450000|2022-06-15 11:10:50|759.13|756.73|758.91|756.51|759.13|756.73|758.91|756.51|0
1655291460000|2022-06-15 11:11:00|758.79|756.39|758.91|756.51|759.01|756.61|758.79|756.39|0
1655291470000|2022-06-15 11:11:10|758.69|756.29|759.01|756.61|759.01|756.61|758.69|756.29|0
1655291480000|2022-06-15 11:11:20|758.79|756.39|759.01|756.61|759.01|756.61|758.79|756.39|0
1655291490000|2022-06-15 11:11:30|758.91|756.51|758.91|756.51|758.91|756.51|758.79|756.39|0
1655291500000|2022-06-15 11:11:40|759.01|756.61|759.01|756.61|759.01|756.61|758.91|756.51|0
1655291510000|2022-06-15 11:11:50|759.45|757.05|759.35|756.95|759.45|757.05|759.35|756.95|0
1655291520000|2022-06-15 11:12:00|759.23|756.83|758.47|756.07|759.23|756.83|758.47|756.07|0
1655291530000|2022-06-15 11:12:10|758.35|755.95|758.25|755.85|758.69|756.29|758.25|755.85|0
1655291540000|2022-06-15 11:12:20|758.03|755.63|758.03|755.63|758.25|755.85|757.69|755.29|0
1655291550000|2022-06-15 11:12:30|758.25|755.85|757.91|755.51|758.25|755.85|757.91|755.51|0
1655291560000|2022-06-15 11:12:40|758.25|755.85|758.03|755.63|758.25|755.85|758.03|755.63|0
1655291570000|2022-06-15 11:12:50|758.13|755.73|757.58|755.18|758.13|755.73|757.25|754.85|0
1655291580000|2022-06-15 11:13:00|757.69|755.29|757.69|755.29|757.69|755.29|757.58|755.18|0
1655291590000|2022-06-15 11:13:10|757.47|755.07|757.69|755.29|757.69|755.29|757.47|755.07|0
1655291600000|2022-06-15 11:13:20|757.91|755.51|757.47|755.07|758.03|755.63|757.47|755.07|0
1655291610000|2022-06-15 11:13:30|757.36|754.96|757.25|754.85|757.47|755.07|757.25|754.85|0
1655291620000|2022-06-15 11:13:40|757.14|754.74|757.14|754.74|757.14|754.74|757.14|754.74|0
1655291630000|2022-06-15 11:13:50|757.25|754.85|757.58|755.18|757.58|755.18|757.25|754.85|0
1655291640000|2022-06-15 11:14:00|757.36|754.96|756.92|754.52|757.36|754.96|756.81|754.41|0
1655291650000|2022-06-15 11:14:10|757.03|754.63|756.81|754.41|757.25|754.85|756.81|754.41|0
1655291660000|2022-06-15 11:14:20|756.92|754.52|756.92|754.52|757.03|754.63|756.81|754.41|0
1655291670000|2022-06-15 11:14:30|757.03|754.63|756.92|754.52|757.03|754.63|756.92|754.52|0
1655291680000|2022-06-15 11:14:40|756.81|754.41|756.59|754.19|756.81|754.41|756.59|754.19|0
1655291690000|2022-06-15 11:14:50|756.37|753.97|756.37|753.97|756.59|754.19|756.37|753.97|0
1655291700000|2022-06-15 11:15:00|756.26|753.86|755.71|753.31|756.26|753.86|755.71|753.31|0
1655291710000|2022-06-15 11:15:10|755.82|753.42|755.71|753.31|755.82|753.42|755.71|753.31|0
1655291720000|2022-06-15 11:15:20|755.82|753.42|755.71|753.31|755.82|753.42|755.71|753.31|0
1655291730000|2022-06-15 11:15:30|755.49|753.09|754.94|752.54|755.49|753.09|754.94|752.54|0
1655291740000|2022-06-15 11:15:40|755.27|752.87|755.71|753.31|755.71|753.31|755.16|752.76|0
1655291750000|2022-06-15 11:15:50|755.27|752.87|754.94|752.54|755.27|752.87|754.83|752.43|0
1655291760000|2022-06-15 11:16:00|754.83|752.43|754.61|752.21|754.83|752.43|754.61|752.21|0
1655291770000|2022-06-15 11:16:10|754.94|752.54|754.61|752.21|755.05|752.65|754.61|752.21|0
1655291780000|2022-06-15 11:16:20|754.83|752.43|754.39|751.99|754.83|752.43|754.39|751.99|0
1655291790000|2022-06-15 11:16:30|754.17|751.77|754.28|751.88|754.28|751.88|754.17|751.77|0
1655291800000|2022-06-15 11:16:40|753.95|751.55|753.51|751.11|753.95|751.55|753.29|750.89|0
1655291810000|2022-06-15 11:16:50|753.29|750.89|753.4|751|753.4|751|753.29|750.89|0
1655291820000|2022-06-15 11:17:00|753.07|750.67|752.85|750.45|753.29|750.89|752.85|750.45|0
1655291830000|2022-06-15 11:17:10|753.07|750.67|753.18|750.78|753.29|750.89|753.07|750.67|0
1655291840000|2022-06-15 11:17:20|753.07|750.67|754.39|751.99|754.61|752.21|753.07|750.67|0
1655291850000|2022-06-15 11:17:30|754.61|752.21|754.17|751.77|754.61|752.21|754.17|751.77|0
1655291860000|2022-06-15 11:17:40|753.95|751.55|754.17|751.77|754.17|751.77|753.95|751.55|0
1655291870000|2022-06-15 11:17:50|754.39|751.99|754.61|752.21|754.61|752.21|754.39|751.99|0
1655291880000|2022-06-15 11:18:00|754.39|751.99|753.95|751.55|754.39|751.99|753.95|751.55|0
1655291890000|2022-06-15 11:18:10|754.17|751.77|754.39|751.99|754.39|751.99|753.95|751.55|0
1655291900000|2022-06-15 11:18:20|754.83|752.43|754.72|752.32|754.83|752.43|754.72|752.32|0
1655291910000|2022-06-15 11:18:30|754.61|752.21|754.06|751.66|754.61|752.21|753.95|751.55|0
1655291920000|2022-06-15 11:18:40|753.95|751.55|754.28|751.88|754.28|751.88|753.95|751.55|0
1655291930000|2022-06-15 11:18:50|754.17|751.77|754.61|752.21|754.61|752.21|754.17|751.77|0
1655291940000|2022-06-15 11:19:00|754.5|752.1|754.39|751.99|754.5|752.1|754.39|751.99|0
1655291950000|2022-06-15 11:19:10|754.61|752.21|754.83|752.43|754.83|752.43|754.61|752.21|0
1655291960000|2022-06-15 11:19:20|754.94|752.54|754.94|752.54|755.05|752.65|754.94|752.54|0
1655291970000|2022-06-15 11:19:30|755.05|752.65|754.39|751.99|755.05|752.65|754.39|751.99|0
1655291980000|2022-06-15 11:19:40|754.17|751.77|754.17|751.77|754.39|751.99|753.95|751.55|0
1655291990000|2022-06-15 11:19:50|754.39|751.99|754.61|752.21|754.61|752.21|754.39|751.99|0
1655292000000|2022-06-15 11:20:00|754.5|752.1|754.06|751.66|754.5|752.1|754.06|751.66|0
1655292010000|2022-06-15 11:20:10|754.17|751.77|754.06|751.66|754.17|751.77|754.06|751.66|0
1655292020000|2022-06-15 11:20:20|754.17|751.77|753.95|751.55|754.17|751.77|753.95|751.55|0
1655292030000|2022-06-15 11:20:30|753.73|751.33|754.28|751.88|754.28|751.88|753.73|751.33|0
1655292040000|2022-06-15 11:20:40|754.61|752.21|754.28|751.88|754.61|752.21|754.28|751.88|0
1655292050000|2022-06-15 11:20:50|754.17|751.77|754.17|751.77|754.28|751.88|754.17|751.77|0
1655292060000|2022-06-15 11:21:00|754.06|751.66|753.73|751.33|754.06|751.66|753.73|751.33|0
1655292070000|2022-06-15 11:21:10|753.29|750.89|753.51|751.11|753.51|751.11|753.29|750.89|0
1655292080000|2022-06-15 11:21:20|753.62|751.22|753.29|750.89|753.73|751.33|753.07|750.67|0
1655292090000|2022-06-15 11:21:30|753.07|750.67|753.07|750.67|753.29|750.89|753.07|750.67|0
1655292100000|2022-06-15 11:21:40|752.63|750.23|752.85|750.45|752.85|750.45|752.63|750.23|0
1655292110000|2022-06-15 11:21:50|752.63|750.23|752.63|750.23|752.63|750.23|752.52|750.12|0
1655292120000|2022-06-15 11:22:00|752.19|749.79|751.97|749.57|752.3|749.9|751.97|749.57|0
1655292130000|2022-06-15 11:22:10|752.3|749.9|751.75|749.35|752.3|749.9|751.75|749.35|0
1655292140000|2022-06-15 11:22:20|751.53|749.13|751.97|749.57|751.97|749.57|751.53|749.13|0
1655292150000|2022-06-15 11:22:30|751.75|749.35|751.75|749.35|751.75|749.35|751.53|749.13|0
1655292160000|2022-06-15 11:22:40|752.19|749.79|752.19|749.79|752.19|749.79|751.75|749.35|0
1655292170000|2022-06-15 11:22:50|751.97|749.57|752.19|749.79|752.19|749.79|751.97|749.57|0
1655292180000|2022-06-15 11:23:00|752.41|750.01|753.07|750.67|753.07|750.67|752.19|749.79|0
1655292190000|2022-06-15 11:23:10|752.85|750.45|752.96|750.56|752.96|750.56|752.85|750.45|0
1655292200000|2022-06-15 11:23:20|752.41|750.01|752.41|750.01|752.41|750.01|751.97|749.57|0
1655292210000|2022-06-15 11:23:30|752.19|749.79|751.53|749.13|752.19|749.79|751.42|749.02|0
1655292220000|2022-06-15 11:23:40|751.75|749.35|751.09|748.69|751.75|749.35|751.09|748.69|0
1655292230000|2022-06-15 11:23:50|751.31|748.91|751.53|749.13|751.53|749.13|751.31|748.91|0
1655292240000|2022-06-15 11:24:00|751.75|749.35|751.31|748.91|751.75|749.35|751.31|748.91|0
1655292250000|2022-06-15 11:24:10|751.2|748.8|751.09|748.69|751.31|748.91|751.09|748.69|0
1655292260000|2022-06-15 11:24:20|750.98|748.58|750.87|748.47|751.09|748.69|750.87|748.47|0
1655292270000|2022-06-15 11:24:30|751.09|748.69|751.42|749.02|751.53|749.13|751.09|748.69|0
1655292280000|2022-06-15 11:24:40|751.31|748.91|751.09|748.69|751.42|749.02|751.09|748.69|0
1655292290000|2022-06-15 11:24:50|750.87|748.47|750.65|748.25|750.87|748.47|750.65|748.25|0
1655292300000|2022-06-15 11:25:00|750.87|748.47|750.21|747.81|750.87|748.47|749.77|747.37|0
1655292310000|2022-06-15 11:25:10|750.32|747.92|750.1|747.7|750.32|747.92|749.88|747.48|0
1655292320000|2022-06-15 11:25:20|750.21|747.81|750.21|747.81|750.43|748.03|750.21|747.81|0
1655292330000|2022-06-15 11:25:30|749.99|747.59|749.77|747.37|749.99|747.59|749.77|747.37|0
1655292340000|2022-06-15 11:25:40|750.21|747.81|750.1|747.7|750.21|747.81|749.99|747.59|0
1655292350000|2022-06-15 11:25:50|750.21|747.81|749.99|747.59|750.21|747.81|749.99|747.59|0
1655292360000|2022-06-15 11:26:00|749.77|747.37|749.55|747.15|749.77|747.37|749.55|747.15|0
1655292370000|2022-06-15 11:26:10|749.77|747.37|749.45|747.05|749.77|747.37|749.45|747.05|0
1655292380000|2022-06-15 11:26:20|749.55|747.15|749.23|746.83|749.55|747.15|749.11|746.71|0
1655292390000|2022-06-15 11:26:30|749.33|746.93|749.11|746.71|749.33|746.93|749.11|746.71|0
1655292400000|2022-06-15 11:26:40|749.33|746.93|750.21|747.81|750.21|747.81|749.33|746.93|0
1655292410000|2022-06-15 11:26:50|750.43|748.03|750.43|748.03|750.43|748.03|750.43|748.03|0
1655292430000|2022-06-15 11:27:10|750.21|747.81|749.77|747.37|750.21|747.81|749.77|747.37|0
1655292440000|2022-06-15 11:27:20|749.55|747.15|749.55|747.15|749.55|747.15|749.55|747.15|0
1655292450000|2022-06-15 11:27:30|749.66|747.26|749.55|747.15|749.66|747.26|749.55|747.15|0
1655292460000|2022-06-15 11:27:40|749.33|746.93|749.11|746.71|749.33|746.93|749.11|746.71|0
1655292470000|2022-06-15 11:27:50|748.89|746.49|749.11|746.71|749.11|746.71|748.89|746.49|0
1655292480000|2022-06-15 11:28:00|748.89|746.49|749.99|747.59|749.99|747.59|748.89|746.49|0
1655292490000|2022-06-15 11:28:10|749.88|747.48|749.55|747.15|749.88|747.48|749.55|747.15|0
1655292500000|2022-06-15 11:28:20|749.77|747.37|749.77|747.37|749.77|747.37|749.77|747.37|0
1655292510000|2022-06-15 11:28:30|749.66|747.26|749.55|747.15|749.77|747.37|749.55|747.15|0
1655292520000|2022-06-15 11:28:40|749.77|747.37|749.77|747.37|749.77|747.37|749.77|747.37|0
1655292530000|2022-06-15 11:28:50|749.55|747.15|749.77|747.37|749.77|747.37|749.55|747.15|0
1655292540000|2022-06-15 11:29:00|749.88|747.48|749.77|747.37|749.99|747.59|749.77|747.37|0
1655292550000|2022-06-15 11:29:10|749.23|746.83|748.89|746.49|749.33|746.93|748.89|746.49|0
1655292560000|2022-06-15 11:29:20|748.67|746.27|748.89|746.49|749.01|746.61|748.67|746.27|0
1655292570000|2022-06-15 11:29:30|749.01|746.61|748.79|746.39|749.01|746.61|748.79|746.39|0
1655292580000|2022-06-15 11:29:40|748.57|746.17|748.35|745.95|748.57|746.17|748.35|745.95|0
1655292590000|2022-06-15 11:29:50|748.45|746.05|747.79|745.39|748.57|746.17|747.79|745.39|0
1655292600000|2022-06-15 11:30:00|748.01|745.61|748.67|746.27|748.67|746.27|748.01|745.61|0
1655292610000|2022-06-15 11:30:10|748.89|746.49|749.33|746.93|749.55|747.15|748.57|746.17|0
1655292620000|2022-06-15 11:30:20|748.67|746.27|747.91|745.51|748.67|746.27|747.91|745.51|0
1655292630000|2022-06-15 11:30:30|747.58|745.18|746.92|744.52|747.58|745.18|746.92|744.52|0
1655292640000|2022-06-15 11:30:40|747.03|744.63|746.92|744.52|747.03|744.63|746.81|744.41|0
1655292650000|2022-06-15 11:30:50|746.7|744.3|746.92|744.52|746.92|744.52|746.7|744.3|0
1655292660000|2022-06-15 11:31:00|746.7|744.3|746.7|744.3|746.7|744.3|746.7|744.3|0
1655292670000|2022-06-15 11:31:10|746.26|743.86|746.7|744.3|746.7|744.3|746.26|743.86|0
1655292680000|2022-06-15 11:31:20|746.81|744.41|746.48|744.08|746.81|744.41|746.48|744.08|0
1655292690000|2022-06-15 11:31:30|746.26|743.86|745.6|743.2|746.26|743.86|745.38|742.98|0
1655292700000|2022-06-15 11:31:40|746.37|743.97|745.82|743.42|746.48|744.08|745.82|743.42|0
1655292710000|2022-06-15 11:31:50|745.6|743.2|746.15|743.75|746.15|743.75|745.6|743.2|0
1655292720000|2022-06-15 11:32:00|746.7|744.3|746.7|744.3|746.7|744.3|746.7|744.3|0
1655292730000|2022-06-15 11:32:10|746.48|744.08|745.6|743.2|746.48|744.08|745.6|743.2|0
1655292740000|2022-06-15 11:32:20|745.72|743.32|745.38|742.98|745.72|743.32|745.16|742.76|0
1655292750000|2022-06-15 11:32:30|745.6|743.2|745.6|743.2|745.82|743.42|745.6|743.2|0
1655292760000|2022-06-15 11:32:40|745.38|742.98|745.6|743.2|745.6|743.2|745.38|742.98|0
1655292770000|2022-06-15 11:32:50|745.5|743.1|745.38|742.98|745.6|743.2|745.38|742.98|0
1655292780000|2022-06-15 11:33:00|745.28|742.88|745.28|742.88|745.38|742.98|745.28|742.88|0
1655292790000|2022-06-15 11:33:10|745.38|742.98|745.82|743.42|745.82|743.42|745.38|742.98|0
1655292800000|2022-06-15 11:33:20|746.7|744.3|746.92|744.52|746.92|744.52|746.7|744.3|0
1655292810000|2022-06-15 11:33:30|746.7|744.3|745.93|743.53|746.7|744.3|745.93|743.53|0
1655292820000|2022-06-15 11:33:40|745.82|743.42|746.04|743.64|746.04|743.64|745.72|743.32|0
1655292830000|2022-06-15 11:33:50|746.26|743.86|746.04|743.64|746.26|743.86|746.04|743.64|0
1655292840000|2022-06-15 11:34:00|745.93|743.53|745.6|743.2|745.93|743.53|745.6|743.2|0
1655292850000|2022-06-15 11:34:10|745.38|742.98|745.16|742.76|745.38|742.98|744.94|742.54|0
1655292860000|2022-06-15 11:34:20|745.38|742.98|744.73|742.33|745.38|742.98|744.73|742.33|0
1655292870000|2022-06-15 11:34:30|745.38|742.98|745.06|742.66|745.38|742.98|745.06|742.66|0
1655292880000|2022-06-15 11:34:40|744.94|742.54|744.94|742.54|745.28|742.88|744.94|742.54|0
1655292890000|2022-06-15 11:34:50|745.06|742.66|745.06|742.66|745.06|742.66|745.06|742.66|0
1655292900000|2022-06-15 11:35:00|745.16|742.76|744.94|742.54|745.16|742.76|744.94|742.54|0
1655292910000|2022-06-15 11:35:10|745.06|742.66|745.38|742.98|745.5|743.1|745.06|742.66|0
1655292920000|2022-06-15 11:35:20|745.16|742.76|745.38|742.98|745.38|742.98|745.16|742.76|0
1655292930000|2022-06-15 11:35:30|745.28|742.88|746.04|743.64|746.04|743.64|745.28|742.88|0
1655292940000|2022-06-15 11:35:40|745.93|743.53|746.48|744.08|746.48|744.08|745.93|743.53|0
1655292950000|2022-06-15 11:35:50|746.59|744.19|746.59|744.19|746.7|744.3|746.59|744.19|0
1655292960000|2022-06-15 11:36:00|746.7|744.3|746.48|744.08|746.7|744.3|746.48|744.08|0
1655292970000|2022-06-15 11:36:10|746.7|744.3|746.7|744.3|746.7|744.3|746.7|744.3|0
1655292980000|2022-06-15 11:36:20|746.81|744.41|746.7|744.3|746.81|744.41|746.7|744.3|0
1655292990000|2022-06-15 11:36:30|746.59|744.19|746.92|744.52|746.92|744.52|746.59|744.19|0
1655293000000|2022-06-15 11:36:40|747.14|744.74|746.92|744.52|747.14|744.74|746.92|744.52|0
1655293010000|2022-06-15 11:36:50|747.14|744.74|747.57|745.17|747.57|745.17|747.14|744.74|0
1655293020000|2022-06-15 11:37:00|747.79|745.39|747.69|745.29|747.79|745.39|747.69|745.29|0
1655293030000|2022-06-15 11:37:10|747.57|745.17|747.57|745.17|747.79|745.39|747.57|745.17|0
1655293040000|2022-06-15 11:37:20|747.35|744.95|747.03|744.63|747.35|744.95|747.03|744.63|0
1655293050000|2022-06-15 11:37:30|746.92|744.52|747.35|744.95|747.35|744.95|746.92|744.52|0
1655293060000|2022-06-15 11:37:40|747.14|744.74|747.03|744.63|747.14|744.74|746.92|744.52|0
1655293070000|2022-06-15 11:37:50|747.14|744.74|747.14|744.74|747.47|745.07|747.14|744.74|0
1655293080000|2022-06-15 11:38:00|746.92|744.52|747.03|744.63|747.03|744.63|746.81|744.41|0
1655293090000|2022-06-15 11:38:10|746.92|744.52|746.92|744.52|746.92|744.52|746.59|744.19|0
1655293100000|2022-06-15 11:38:20|747.03|744.63|747.25|744.85|747.47|745.07|747.03|744.63|0
1655293110000|2022-06-15 11:38:30|747.35|744.95|747.57|745.17|747.57|745.17|747.35|744.95|0
1655293120000|2022-06-15 11:38:40|747.69|745.29|747.91|745.51|748.01|745.61|747.69|745.29|0
1655293130000|2022-06-15 11:38:50|748.01|745.61|748.23|745.83|748.23|745.83|748.01|745.61|0
1655293140000|2022-06-15 11:39:00|748.01|745.61|749.11|746.71|749.11|746.71|748.01|745.61|0
1655293150000|2022-06-15 11:39:10|748.89|746.49|749.55|747.15|749.55|747.15|748.89|746.49|0
1655293160000|2022-06-15 11:39:20|749.66|747.26|749.33|746.93|749.77|747.37|749.33|746.93|0
1655293170000|2022-06-15 11:39:30|749.11|746.71|749.11|746.71|749.11|746.71|749.11|746.71|0
1655293180000|2022-06-15 11:39:40|749.33|746.93|749.33|746.93|749.33|746.93|749.33|746.93|0
1655293190000|2022-06-15 11:39:50|749.22|746.82|749.33|746.93|749.33|746.93|749|746.6|0
1655293200000|2022-06-15 11:40:00|749.77|747.37|749.99|747.59|749.99|747.59|749.77|747.37|0
1655293210000|2022-06-15 11:40:10|749.77|747.37|748.89|746.49|749.77|747.37|748.89|746.49|0
1655293220000|2022-06-15 11:40:20|748.78|746.38|748.67|746.27|748.78|746.38|748.67|746.27|0
1655293230000|2022-06-15 11:40:30|748.56|746.16|748.67|746.27|748.67|746.27|748.56|746.16|0
1655293240000|2022-06-15 11:40:40|748.78|746.38|748.78|746.38|748.89|746.49|748.67|746.27|0
1655293250000|2022-06-15 11:40:50|748.23|745.83|747.79|745.39|748.23|745.83|747.57|745.17|0
1655293260000|2022-06-15 11:41:00|747.91|745.51|747.79|745.39|748.01|745.61|747.79|745.39|0
1655293270000|2022-06-15 11:41:10|747.57|745.17|747.79|745.39|747.79|745.39|747.57|745.17|0
1655293280000|2022-06-15 11:41:20|748.01|745.61|748.01|745.61|748.01|745.61|748.01|745.61|0
1655293290000|2022-06-15 11:41:30|747.91|745.51|748.01|745.61|748.01|745.61|747.91|745.51|0
1655293300000|2022-06-15 11:41:40|748.23|745.83|748.67|746.27|748.67|746.27|748.23|745.83|0
1655293310000|2022-06-15 11:41:50|748.89|746.49|748.89|746.49|748.89|746.49|748.78|746.38|0
1655293320000|2022-06-15 11:42:00|748.78|746.38|748.89|746.49|749|746.6|748.78|746.38|0
1655293330000|2022-06-15 11:42:10|749.11|746.71|748.89|746.49|749.11|746.71|748.89|746.49|0
1655293340000|2022-06-15 11:42:20|748.45|746.05|748.89|746.49|748.89|746.49|748.45|746.05|0
1655293350000|2022-06-15 11:42:30|748.78|746.38|748.78|746.38|748.78|746.38|748.78|746.38|0
1655293360000|2022-06-15 11:42:40|748.67|746.27|748.89|746.49|748.89|746.49|748.67|746.27|0
1655293370000|2022-06-15 11:42:50|749|746.6|748.78|746.38|749|746.6|748.78|746.38|0
1655293380000|2022-06-15 11:43:00|748.89|746.49|749|746.6|749|746.6|748.89|746.49|0
1655293390000|2022-06-15 11:43:10|748.89|746.49|748.45|746.05|748.89|746.49|748.45|746.05|0
1655293400000|2022-06-15 11:43:20|748.23|745.83|748.45|746.05|748.45|746.05|748.23|745.83|0
1655293410000|2022-06-15 11:43:30|748.34|745.94|748.45|746.05|748.45|746.05|748.23|745.83|0
1655293420000|2022-06-15 11:43:40|748.34|745.94|748.45|746.05|748.45|746.05|748.34|745.94|0
1655293430000|2022-06-15 11:43:50|748.23|745.83|748.01|745.61|748.23|745.83|748.01|745.61|0
1655293440000|2022-06-15 11:44:00|747.79|745.39|747.79|745.39|748.01|745.61|747.79|745.39|0
1655293450000|2022-06-15 11:44:10|748.23|745.83|748.45|746.05|748.45|746.05|748.23|745.83|0
1655293460000|2022-06-15 11:44:20|748.56|746.16|748.45|746.05|748.56|746.16|748.45|746.05|0
1655293470000|2022-06-15 11:44:30|747.91|745.51|748.01|745.61|748.01|745.61|747.91|745.51|0
1655293480000|2022-06-15 11:44:40|748.12|745.72|748.12|745.72|748.12|745.72|747.57|745.17|0
1655293490000|2022-06-15 11:44:50|748.56|746.16|749.11|746.71|749.11|746.71|748.56|746.16|0
1655293500000|2022-06-15 11:45:00|749|746.6|749.33|746.93|749.66|747.26|749|746.6|0
1655293510000|2022-06-15 11:45:10|749.55|747.15|749.66|747.26|749.77|747.37|749.55|747.15|0
1655293520000|2022-06-15 11:45:20|749.77|747.37|750.21|747.81|750.21|747.81|749.77|747.37|0
1655293530000|2022-06-15 11:45:30|750.1|747.7|749.77|747.37|750.1|747.7|749.77|747.37|0
1655293540000|2022-06-15 11:45:40|749.66|747.26|749.88|747.48|749.88|747.48|749.66|747.26|0
1655293550000|2022-06-15 11:45:50|749.77|747.37|750.1|747.7|750.1|747.7|749.55|747.15|0
1655293560000|2022-06-15 11:46:00|749.99|747.59|750.42|748.02|750.42|748.02|749.99|747.59|0
1655293570000|2022-06-15 11:46:10|750.64|748.24|750.64|748.24|750.86|748.46|750.64|748.24|0
1655293580000|2022-06-15 11:46:20|750.86|748.46|751.08|748.68|751.08|748.68|750.64|748.24|0
1655293590000|2022-06-15 11:46:30|751.2|748.8|751.3|748.9|751.3|748.9|751.2|748.8|0
1655293600000|2022-06-15 11:46:40|751.74|749.34|751.2|748.8|751.74|749.34|751.2|748.8|0
1655293610000|2022-06-15 11:46:50|751.08|748.68|749.77|747.37|751.08|748.68|749.77|747.37|0
1655293630000|2022-06-15 11:47:10|749.55|747.15|749.11|746.71|749.55|747.15|749.11|746.71|0
1655293640000|2022-06-15 11:47:20|749|746.6|749.55|747.15|749.55|747.15|749|746.6|0
1655293650000|2022-06-15 11:47:30|749.77|747.37|749.55|747.15|749.77|747.37|749.55|747.15|0
1655293660000|2022-06-15 11:47:40|749.99|747.59|750.2|747.8|750.2|747.8|749.99|747.59|0
1655293670000|2022-06-15 11:47:50|750.42|748.02|750.64|748.24|750.64|748.24|750.42|748.02|0
1655293680000|2022-06-15 11:48:00|751.3|748.9|751.64|749.24|751.74|749.34|751.3|748.9|0
1655293690000|2022-06-15 11:48:10|751.96|749.56|751.96|749.56|752.08|749.68|751.96|749.56|0
1655293700000|2022-06-15 11:48:20|751.86|749.46|752.3|749.9|752.3|749.9|751.86|749.46|0
1655293710000|2022-06-15 11:48:30|752.08|749.68|751.74|749.34|752.08|749.68|751.64|749.24|0
1655293720000|2022-06-15 11:48:40|751.96|749.56|752.18|749.78|752.18|749.78|751.96|749.56|0
1655293730000|2022-06-15 11:48:50|752.08|749.68|751.96|749.56|752.18|749.78|751.96|749.56|0
1655293740000|2022-06-15 11:49:00|751.86|749.46|751.96|749.56|751.96|749.56|751.74|749.34|0
1655293750000|2022-06-15 11:49:10|751.86|749.46|751.52|749.12|751.86|749.46|751.52|749.12|0
1655293760000|2022-06-15 11:49:20|752.18|749.78|752.3|749.9|752.4|750|752.18|749.78|0
1655293770000|2022-06-15 11:49:30|752.4|750|751.96|749.56|752.4|750|751.96|749.56|0
1655293780000|2022-06-15 11:49:40|752.08|749.68|751.96|749.56|752.08|749.68|751.74|749.34|0
1655293790000|2022-06-15 11:49:50|751.74|749.34|751.52|749.12|751.74|749.34|751.52|749.12|0
1655293800000|2022-06-15 11:50:00|751.3|748.9|751.3|748.9|751.64|749.24|751.3|748.9|0
1655293810000|2022-06-15 11:50:10|751.74|749.34|751.96|749.56|751.96|749.56|751.74|749.34|0
1655293820000|2022-06-15 11:50:20|751.86|749.46|751.64|749.24|751.96|749.56|751.64|749.24|0
1655293830000|2022-06-15 11:50:30|751.52|749.12|751.52|749.12|751.52|749.12|751.3|748.9|0
1655293840000|2022-06-15 11:50:40|751.64|749.24|751.3|748.9|751.74|749.34|751.3|748.9|0
1655293850000|2022-06-15 11:50:50|750.98|748.58|751.3|748.9|751.3|748.9|750.98|748.58|0
1655293860000|2022-06-15 11:51:00|750.86|748.46|746.26|743.86|750.86|748.46|746.15|743.75|0
1655293870000|2022-06-15 11:51:10|744.94|742.54|746.69|744.29|746.69|744.29|744.94|742.54|0
1655293880000|2022-06-15 11:51:20|746.59|744.19|746.26|743.86|746.81|744.41|746.26|743.86|0
1655293890000|2022-06-15 11:51:30|746.47|744.07|746.26|743.86|746.47|744.07|746.04|743.64|0
1655293900000|2022-06-15 11:51:40|746.69|744.29|746.59|744.19|746.69|744.29|746.47|744.07|0
1655293910000|2022-06-15 11:51:50|746.81|744.41|746.26|743.86|746.81|744.41|746.26|743.86|0
1655293920000|2022-06-15 11:52:00|746.69|744.29|745.38|742.98|746.69|744.29|745.38|742.98|0
1655293930000|2022-06-15 11:52:10|745.05|742.65|745.49|743.09|745.49|743.09|744.94|742.54|0
1655293940000|2022-06-15 11:52:20|745.38|742.98|745.38|742.98|745.6|743.2|745.38|742.98|0
1655293950000|2022-06-15 11:52:30|744.94|742.54|745.16|742.76|745.16|742.76|744.94|742.54|0
1655293960000|2022-06-15 11:52:40|745.38|742.98|745.6|743.2|745.6|743.2|745.38|742.98|0
1655293970000|2022-06-15 11:52:50|745.16|742.76|744.28|741.88|745.16|742.76|744.28|741.88|0
1655293980000|2022-06-15 11:53:00|744.07|741.67|743.63|741.23|744.07|741.67|743.63|741.23|0
1655293990000|2022-06-15 11:53:10|743.41|741.01|743.3|740.9|743.63|741.23|743.3|740.9|0
1655294000000|2022-06-15 11:53:20|743.41|741.01|742.97|740.57|743.41|741.01|742.97|740.57|0
1655294010000|2022-06-15 11:53:30|742.75|740.35|742.97|740.57|742.97|740.57|742.75|740.35|0
1655294020000|2022-06-15 11:53:40|742.43|740.03|741.44|739.04|742.43|740.03|741.44|739.04|0
1655294030000|2022-06-15 11:53:50|742.31|739.91|743.63|741.23|743.63|741.23|742.31|739.91|0
1655294040000|2022-06-15 11:54:00|744.5|742.1|744.5|742.1|744.94|742.54|744.28|741.88|0
1655294050000|2022-06-15 11:54:10|744.28|741.88|743.41|741.01|744.28|741.88|743.41|741.01|0
1655294060000|2022-06-15 11:54:20|743.63|741.23|743.41|741.01|743.63|741.23|743.41|741.01|0
1655294070000|2022-06-15 11:54:30|743.19|740.79|743.19|740.79|743.19|740.79|743.19|740.79|0
1655294080000|2022-06-15 11:54:40|744.28|741.88|744.28|741.88|744.28|741.88|744.06|741.66|0
1655294090000|2022-06-15 11:54:50|743.63|741.23|743.41|741.01|743.63|741.23|743.41|741.01|0
1655294100000|2022-06-15 11:55:00|743.63|741.23|743.52|741.12|743.63|741.23|743.41|741.01|0
1655294110000|2022-06-15 11:55:10|743.63|741.23|741.66|739.26|743.63|741.23|741.55|739.15|0
1655294120000|2022-06-15 11:55:20|742.1|739.7|742.1|739.7|742.1|739.7|742.1|739.7|0
1655294130000|2022-06-15 11:55:30|742.21|739.81|742.1|739.7|742.21|739.81|742.1|739.7|0
1655294140000|2022-06-15 11:55:40|742.31|739.91|741.66|739.26|742.31|739.91|741.66|739.26|0
1655294150000|2022-06-15 11:55:50|741.44|739.04|742.75|740.35|742.75|740.35|741.44|739.04|0
1655294160000|2022-06-15 11:56:00|743.19|740.79|742.53|740.13|743.19|740.79|742.53|740.13|0
1655294170000|2022-06-15 11:56:10|742.31|739.91|743.3|740.9|743.3|740.9|742.31|739.91|0
1655294180000|2022-06-15 11:56:20|743.41|741.01|742.97|740.57|743.41|741.01|742.97|740.57|0
1655294200000|2022-06-15 11:56:40|743.19|740.79|743.19|740.79|743.19|740.79|742.97|740.57|0
1655294210000|2022-06-15 11:56:50|742.75|740.35|742.75|740.35|742.75|740.35|742.75|740.35|0
1655294220000|2022-06-15 11:57:00|742.86|740.46|742.75|740.35|742.86|740.46|742.75|740.35|0
1655294230000|2022-06-15 11:57:10|743.19|740.79|742.97|740.57|743.19|740.79|742.97|740.57|0
1655294250000|2022-06-15 11:57:30|742.53|740.13|742.75|740.35|742.75|740.35|742.53|740.13|0
1655294260000|2022-06-15 11:57:40|742.97|740.57|742.75|740.35|742.97|740.57|742.75|740.35|0
1655294270000|2022-06-15 11:57:50|742.97|740.57|742.75|740.35|743.19|740.79|742.75|740.35|0
1655294280000|2022-06-15 11:58:00|742.97|740.57|742.97|740.57|742.97|740.57|742.75|740.35|0
1655294290000|2022-06-15 11:58:10|742.86|740.46|742.97|740.57|742.97|740.57|742.75|740.35|0
1655294310000|2022-06-15 11:58:30|742.53|740.13|742.86|740.46|742.86|740.46|742.53|740.13|0
1655294320000|2022-06-15 11:58:40|742.97|740.57|742.31|739.91|742.97|740.57|742.31|739.91|0
1655294330000|2022-06-15 11:58:50|742.09|739.69|741.66|739.26|742.53|740.13|741.66|739.26|0
1655294340000|2022-06-15 11:59:00|742.53|740.13|742.31|739.91|742.53|740.13|742.31|739.91|0
1655294350000|2022-06-15 11:59:10|741.04|738.64|741.04|738.64|741.26|738.86|741.04|738.64|0
1655294360000|2022-06-15 11:59:20|740.82|738.42|740.6|738.2|741.04|738.64|740.6|738.2|0
1655294370000|2022-06-15 11:59:30|740.49|738.09|740.06|737.66|740.49|738.09|740.06|737.66|0
1655294380000|2022-06-15 11:59:40|739.72|737.32|740.6|738.2|740.6|738.2|739.72|737.32|0
1655294390000|2022-06-15 11:59:50|740.82|738.42|740.82|738.42|740.82|738.42|740.38|737.98|0
1655294400000|2022-06-15 12:00:00|741.04|738.64|741.47|739.07|741.47|739.07|741.04|738.64|0
1655294410000|2022-06-15 12:00:10|741.69|739.29|742.35|739.95|742.35|739.95|741.69|739.29|0
1655294420000|2022-06-15 12:00:20|741.91|739.51|741.81|739.41|741.91|739.51|741.47|739.07|0
1655294430000|2022-06-15 12:00:30|742.13|739.73|743.01|740.61|743.01|740.61|742.13|739.73|0
1655294440000|2022-06-15 12:00:40|743.66|741.26|744.43|742.03|744.43|742.03|743.66|741.26|0
1655294450000|2022-06-15 12:00:50|744.54|742.14|744.1|741.7|744.54|742.14|744.1|741.7|0
1655294460000|2022-06-15 12:01:00|743.88|741.48|743.56|741.16|743.88|741.48|743.44|741.04|0
1655294470000|2022-06-15 12:01:10|743.66|741.26|743.66|741.26|743.88|741.48|743.66|741.26|0
1655294480000|2022-06-15 12:01:20|743.78|741.38|743.88|741.48|743.88|741.48|743.66|741.26|0
1655294490000|2022-06-15 12:01:30|744.1|741.7|744.76|742.36|744.76|742.36|744.1|741.7|0
1655294500000|2022-06-15 12:01:40|744.98|742.58|744.76|742.36|745.09|742.69|744.76|742.36|0
1655294510000|2022-06-15 12:01:50|743.88|741.48|744.32|741.92|744.32|741.92|743.66|741.26|0
1655294520000|2022-06-15 12:02:00|744.54|742.14|743.22|740.82|744.54|742.14|743.22|740.82|0
1655294530000|2022-06-15 12:02:10|743.66|741.26|742.35|739.95|743.66|741.26|742.35|739.95|0
1655294540000|2022-06-15 12:02:20|742.46|740.06|742.57|740.17|742.57|740.17|742.46|740.06|0
1655294550000|2022-06-15 12:02:30|742.35|739.95|742.35|739.95|742.35|739.95|742.35|739.95|0
1655294560000|2022-06-15 12:02:40|742.46|740.06|742.57|740.17|742.57|740.17|742.46|740.06|0
1655294570000|2022-06-15 12:02:50|742.35|739.95|742.79|740.39|742.9|740.5|742.13|739.73|0
1655294580000|2022-06-15 12:03:00|741.69|739.29|741.69|739.29|741.81|739.41|741.69|739.29|0
1655294590000|2022-06-15 12:03:10|741.47|739.07|741.69|739.29|741.69|739.29|741.25|738.85|0
1655294600000|2022-06-15 12:03:20|741.47|739.07|741.25|738.85|741.69|739.29|741.25|738.85|0
1655294610000|2022-06-15 12:03:30|740.93|738.53|740.93|738.53|741.37|738.97|740.93|738.53|0
1655294620000|2022-06-15 12:03:40|740.71|738.31|740.6|738.2|740.71|738.31|740.38|737.98|0
1655294630000|2022-06-15 12:03:50|740.71|738.31|740.82|738.42|740.82|738.42|740.6|738.2|0
1655294640000|2022-06-15 12:04:00|740.71|738.31|741.04|738.64|741.04|738.64|740.71|738.31|0
1655294650000|2022-06-15 12:04:10|741.15|738.75|740.16|737.76|741.15|738.75|740.16|737.76|0
1655294660000|2022-06-15 12:04:20|740.06|737.66|739.72|737.32|740.06|737.66|739.72|737.32|0
1655294670000|2022-06-15 12:04:30|739.94|737.54|740.6|738.2|740.6|738.2|739.94|737.54|0
1655294680000|2022-06-15 12:04:40|740.71|738.31|740.6|738.2|740.71|738.31|740.6|738.2|0
1655294690000|2022-06-15 12:04:50|740.82|738.42|741.04|738.64|741.04|738.64|740.82|738.42|0
1655294700000|2022-06-15 12:05:00|740.6|738.2|740.38|737.98|740.6|738.2|740.16|737.76|0
1655294710000|2022-06-15 12:05:10|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1655294720000|2022-06-15 12:05:20|740.16|737.76|740.16|737.76|740.38|737.98|740.16|737.76|0
1655294730000|2022-06-15 12:05:30|739.94|737.54|739.94|737.54|739.94|737.54|739.84|737.44|0
1655294740000|2022-06-15 12:05:40|740.82|738.42|740.71|738.31|741.04|738.64|740.71|738.31|0
1655294750000|2022-06-15 12:05:50|740.6|738.2|740.93|738.53|740.93|738.53|740.6|738.2|0
1655294760000|2022-06-15 12:06:00|741.25|738.85|742.02|739.62|742.02|739.62|741.25|738.85|0
1655294770000|2022-06-15 12:06:10|742.24|739.84|741.81|739.41|742.46|740.06|741.81|739.41|0
1655294780000|2022-06-15 12:06:20|741.91|739.51|741.69|739.29|741.91|739.51|741.69|739.29|0
1655294790000|2022-06-15 12:06:30|741.91|739.51|741.25|738.85|741.91|739.51|741.25|738.85|0
1655294800000|2022-06-15 12:06:40|741.47|739.07|741.69|739.29|741.69|739.29|741.47|739.07|0
1655294810000|2022-06-15 12:06:50|742.46|740.06|742.13|739.73|742.46|740.06|742.13|739.73|0
1655294820000|2022-06-15 12:07:00|742.02|739.62|742.13|739.73|742.13|739.73|742.02|739.62|0
1655294830000|2022-06-15 12:07:10|741.69|739.29|741.91|739.51|741.91|739.51|741.69|739.29|0
1655294840000|2022-06-15 12:07:20|742.35|739.95|742.57|740.17|742.57|740.17|742.35|739.95|0
1655294850000|2022-06-15 12:07:30|743|740.6|743.12|740.72|743.22|740.82|743|740.6|0
1655294860000|2022-06-15 12:07:40|743|740.6|743|740.6|743.22|740.82|742.9|740.5|0
1655294870000|2022-06-15 12:07:50|742.79|740.39|742.57|740.17|742.79|740.39|742.57|740.17|0
1655294880000|2022-06-15 12:08:00|742.46|740.06|742.35|739.95|742.46|740.06|742.13|739.73|0
1655294890000|2022-06-15 12:08:10|742.68|740.28|743|740.6|743|740.6|742.68|740.28|0
1655294900000|2022-06-15 12:08:20|742.9|740.5|743|740.6|743|740.6|742.9|740.5|0
1655294910000|2022-06-15 12:08:30|743.66|741.26|743.44|741.04|743.66|741.26|743.34|740.94|0
1655294920000|2022-06-15 12:08:40|743.22|740.82|743.66|741.26|743.66|741.26|743.22|740.82|0
1655294930000|2022-06-15 12:08:50|743.44|741.04|743.88|741.48|743.88|741.48|743.44|741.04|0
1655294940000|2022-06-15 12:09:00|744.1|741.7|744.43|742.03|744.43|742.03|744.1|741.7|0
1655294950000|2022-06-15 12:09:10|744.54|742.14|745.19|742.79|745.19|742.79|744.32|741.92|0
1655294960000|2022-06-15 12:09:20|744.98|742.58|744.76|742.36|744.98|742.58|744.76|742.36|0
1655294970000|2022-06-15 12:09:30|744.54|742.14|744.54|742.14|744.76|742.36|744.54|742.14|0
1655294980000|2022-06-15 12:09:40|744.76|742.36|744.98|742.58|744.98|742.58|744.76|742.36|0
1655294990000|2022-06-15 12:09:50|744.97|742.57|744.87|742.47|744.97|742.57|744.87|742.47|0
1655295000000|2022-06-15 12:10:00|744.76|742.36|744.97|742.57|744.97|742.57|744.65|742.25|0
1655295010000|2022-06-15 12:10:10|744.76|742.36|745.09|742.69|745.09|742.69|744.76|742.36|0
1655295020000|2022-06-15 12:10:20|744.32|741.92|744.76|742.36|744.76|742.36|744.32|741.92|0
1655295030000|2022-06-15 12:10:30|743.99|741.59|743.66|741.26|743.99|741.59|743.22|740.82|0
1655295040000|2022-06-15 12:10:40|744.32|741.92|745.41|743.01|745.41|743.01|744.32|741.92|0
1655295050000|2022-06-15 12:10:50|745.09|742.69|743.56|741.16|745.09|742.69|743.56|741.16|0
1655295060000|2022-06-15 12:11:00|744.21|741.81|743.22|740.82|744.21|741.81|742.78|740.38|0
1655295070000|2022-06-15 12:11:10|742.78|740.38|743.22|740.82|743.22|740.82|742.78|740.38|0
1655295080000|2022-06-15 12:11:20|743.66|741.26|745.85|743.45|745.85|743.45|743.66|741.26|0
1655295090000|2022-06-15 12:11:30|746.95|744.55|747.83|745.43|747.83|745.43|746.95|744.55|0
1655295100000|2022-06-15 12:11:40|748.92|746.52|748.48|746.08|748.92|746.52|748.04|745.64|0
1655295110000|2022-06-15 12:11:50|749.14|746.74|748.26|745.86|749.36|746.96|748.26|745.86|0
1655295120000|2022-06-15 12:12:00|747.72|745.32|749.14|746.74|749.14|746.74|747.72|745.32|0
1655295130000|2022-06-15 12:12:10|749.58|747.18|749.14|746.74|749.58|747.18|749.14|746.74|0
1655295140000|2022-06-15 12:12:20|750.24|747.84|750.14|747.74|750.24|747.84|750.14|747.74|0
1655295150000|2022-06-15 12:12:30|750.24|747.84|749.7|747.3|750.24|747.84|749.58|747.18|0
1655295160000|2022-06-15 12:12:40|749.8|747.4|750.79|748.39|750.79|748.39|749.8|747.4|0
1655295170000|2022-06-15 12:12:50|750.35|747.95|750.68|748.28|751.12|748.72|750.35|747.95|0
1655295180000|2022-06-15 12:13:00|750.46|748.06|750.9|748.5|751.12|748.72|750.46|748.06|0
1655295190000|2022-06-15 12:13:10|750.68|748.28|751.12|748.72|751.34|748.94|750.68|748.28|0
1655295200000|2022-06-15 12:13:20|750.9|748.5|750.02|747.62|750.9|748.5|750.02|747.62|0
1655295210000|2022-06-15 12:13:30|749.8|747.4|750.68|748.28|750.68|748.28|749.8|747.4|0
1655295220000|2022-06-15 12:13:40|750.24|747.84|748.7|746.3|750.24|747.84|748.7|746.3|0
1655295230000|2022-06-15 12:13:50|749.04|746.64|748.92|746.52|749.14|746.74|748.92|746.52|0
1655295240000|2022-06-15 12:14:00|750.13|747.73|750.02|747.62|750.13|747.73|750.02|747.62|0
1655295250000|2022-06-15 12:14:10|749.58|747.18|749.8|747.4|749.8|747.4|749.36|746.96|0
1655295260000|2022-06-15 12:14:20|750.02|747.62|749.14|746.74|750.02|747.62|749.14|746.74|0
1655295270000|2022-06-15 12:14:30|749.36|746.96|746.95|744.55|749.36|746.96|746.95|744.55|0
1655295280000|2022-06-15 12:14:40|747.39|744.99|748.04|745.64|748.26|745.86|747.39|744.99|0
1655295290000|2022-06-15 12:14:50|747.72|745.32|747.72|745.32|747.72|745.32|747.61|745.21|0
1655295300000|2022-06-15 12:15:00|747.82|745.42|747.06|744.66|747.82|745.42|746.73|744.33|0
1655295310000|2022-06-15 12:15:10|747.17|744.77|747.61|745.21|747.61|745.21|747.17|744.77|0
1655295320000|2022-06-15 12:15:20|747.39|744.99|747.28|744.88|747.82|745.42|747.28|744.88|0
1655295330000|2022-06-15 12:15:30|747.82|745.42|748.92|746.52|748.92|746.52|747.82|745.42|0
1655295340000|2022-06-15 12:15:40|748.48|746.08|748.38|745.98|748.48|746.08|748.16|745.76|0
1655295350000|2022-06-15 12:15:50|748.92|746.52|749.04|746.64|749.48|747.08|748.92|746.52|0
1655295360000|2022-06-15 12:16:00|749.36|746.96|748.48|746.08|749.36|746.96|748.48|746.08|0
1655295370000|2022-06-15 12:16:10|748.26|745.86|748.7|746.3|748.7|746.3|748.26|745.86|0
1655295380000|2022-06-15 12:16:20|749.58|747.18|750.24|747.84|750.24|747.84|749.36|746.96|0
1655295390000|2022-06-15 12:16:30|750.9|748.5|750.68|748.28|750.9|748.5|750.68|748.28|0
1655295400000|2022-06-15 12:16:40|750.57|748.17|750.68|748.28|750.68|748.28|750.46|748.06|0
1655295410000|2022-06-15 12:16:50|750.46|748.06|749.91|747.51|750.46|748.06|749.91|747.51|0
1655295420000|2022-06-15 12:17:00|750.13|747.73|750.24|747.84|750.24|747.84|750.02|747.62|0
1655295430000|2022-06-15 12:17:10|750.46|748.06|750.02|747.62|750.46|748.06|750.02|747.62|0
1655295440000|2022-06-15 12:17:20|749.8|747.4|749.36|746.96|749.8|747.4|749.36|746.96|0
1655295450000|2022-06-15 12:17:30|749.14|746.74|748.48|746.08|749.14|746.74|748.48|746.08|0
1655295460000|2022-06-15 12:17:40|748.16|745.76|748.26|745.86|748.48|746.08|748.16|745.76|0
1655295470000|2022-06-15 12:17:50|748.04|745.64|748.26|745.86|748.26|745.86|747.72|745.32|0
1655295480000|2022-06-15 12:18:00|747.82|745.42|748.7|746.3|748.7|746.3|747.82|745.42|0
1655295490000|2022-06-15 12:18:10|748.6|746.2|748.26|745.86|748.92|746.52|748.26|745.86|0
1655295500000|2022-06-15 12:18:20|748.04|745.64|747.5|745.1|748.04|745.64|747.5|745.1|0
1655295510000|2022-06-15 12:18:30|747.6|745.2|747.17|744.77|747.6|745.2|747.17|744.77|0
1655295520000|2022-06-15 12:18:40|747.28|744.88|747.17|744.77|747.39|744.99|747.17|744.77|0
1655295530000|2022-06-15 12:18:50|747.28|744.88|747.72|745.32|747.72|745.32|747.28|744.88|0
1655295540000|2022-06-15 12:19:00|747.39|744.99|748.7|746.3|748.7|746.3|747.39|744.99|0
1655295550000|2022-06-15 12:19:10|748.92|746.52|749.26|746.86|749.26|746.86|748.92|746.52|0
1655295560000|2022-06-15 12:19:20|749.8|747.4|750.02|747.62|750.24|747.84|749.8|747.4|0
1655295570000|2022-06-15 12:19:30|750.68|748.28|750.35|747.95|750.68|748.28|750.35|747.95|0
1655295580000|2022-06-15 12:19:40|750.24|747.84|750.02|747.62|750.35|747.95|750.02|747.62|0
1655295590000|2022-06-15 12:19:50|749.8|747.4|749.8|747.4|750.24|747.84|749.69|747.29|0
1655295600000|2022-06-15 12:20:00|750.24|747.84|749.69|747.29|750.24|747.84|749.69|747.29|0
1655295610000|2022-06-15 12:20:10|749.14|746.74|748.48|746.08|749.14|746.74|748.04|745.64|0
1655295620000|2022-06-15 12:20:20|747.94|745.54|747.82|745.42|748.04|745.64|747.82|745.42|0
1655295630000|2022-06-15 12:20:30|748.04|745.64|748.26|745.86|748.26|745.86|748.04|745.64|0
1655295640000|2022-06-15 12:20:40|747.94|745.54|748.6|746.2|748.6|746.2|747.82|745.42|0
1655295650000|2022-06-15 12:20:50|748.7|746.3|749.8|747.4|750.02|747.62|748.7|746.3|0
1655295660000|2022-06-15 12:21:00|749.36|746.96|749.36|746.96|749.58|747.18|749.36|746.96|0
1655295670000|2022-06-15 12:21:10|749.58|747.18|749.04|746.64|750.02|747.62|749.04|746.64|0
1655295680000|2022-06-15 12:21:20|748.7|746.3|748.48|746.08|748.82|746.42|748.48|746.08|0
1655295690000|2022-06-15 12:21:30|748.7|746.3|749.14|746.74|749.14|746.74|748.48|746.08|0
1655295700000|2022-06-15 12:21:40|749.36|746.96|749.91|747.51|749.91|747.51|749.36|746.96|0
1655295710000|2022-06-15 12:21:50|749.58|747.18|749.69|747.29|750.02|747.62|749.58|747.18|0
1655295720000|2022-06-15 12:22:00|749.14|746.74|749.14|746.74|749.36|746.96|748.92|746.52|0
1655295730000|2022-06-15 12:22:10|749.36|746.96|748.92|746.52|749.36|746.96|748.7|746.3|0
1655295740000|2022-06-15 12:22:20|748.82|746.42|748.92|746.52|748.92|746.52|748.7|746.3|0
1655295750000|2022-06-15 12:22:30|748.7|746.3|748.7|746.3|748.7|746.3|748.7|746.3|0
1655295760000|2022-06-15 12:22:40|748.48|746.08|748.26|745.86|748.48|746.08|748.26|745.86|0
1655295770000|2022-06-15 12:22:50|747.82|745.42|746.95|744.55|747.82|745.42|746.95|744.55|0
1655295780000|2022-06-15 12:23:00|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1655295790000|2022-06-15 12:23:10|747.72|745.32|747.28|744.88|748.04|745.64|747.28|744.88|0
1655295800000|2022-06-15 12:23:20|746.95|744.55|747.38|744.98|747.38|744.98|746.84|744.44|0
1655295810000|2022-06-15 12:23:30|747.6|745.2|747.16|744.76|747.6|745.2|747.16|744.76|0
1655295820000|2022-06-15 12:23:40|746.07|743.67|746.07|743.67|746.29|743.89|746.07|743.67|0
1655295830000|2022-06-15 12:23:50|745.85|743.45|745.96|743.56|746.07|743.67|745.63|743.23|0
1655295840000|2022-06-15 12:24:00|745.85|743.45|744.65|742.25|745.85|743.45|744.65|742.25|0
1655295850000|2022-06-15 12:24:10|744.31|741.91|745.74|743.34|745.74|743.34|744.31|741.91|0
1655295860000|2022-06-15 12:24:20|745.19|742.79|745.19|742.79|745.63|743.23|745.09|742.69|0
1655295870000|2022-06-15 12:24:30|745.09|742.69|745.09|742.69|745.09|742.69|745.09|742.69|0
1655295880000|2022-06-15 12:24:40|745.41|743.01|745.19|742.79|745.41|743.01|745.19|742.79|0
1655295890000|2022-06-15 12:24:50|745.41|743.01|746.51|744.11|746.51|744.11|745.41|743.01|0
1655295900000|2022-06-15 12:25:00|746.29|743.89|746.07|743.67|746.62|744.22|746.07|743.67|0
1655295910000|2022-06-15 12:25:10|745.85|743.45|745.19|742.79|745.85|743.45|745.19|742.79|0
1655295920000|2022-06-15 12:25:20|745.41|743.01|745.3|742.9|745.41|743.01|745.19|742.79|0
1655295930000|2022-06-15 12:25:30|745.41|743.01|745.85|743.45|745.85|743.45|745.19|742.79|0
1655295940000|2022-06-15 12:25:40|745.63|743.23|745.19|742.79|745.63|743.23|745.19|742.79|0
1655295950000|2022-06-15 12:25:50|745.41|743.01|746.07|743.67|746.07|743.67|745.41|743.01|0
1655295960000|2022-06-15 12:26:00|746.18|743.78|745.96|743.56|746.29|743.89|745.96|743.56|0
1655295970000|2022-06-15 12:26:10|746.94|744.54|747.28|744.88|747.6|745.2|746.94|744.54|0
1655295980000|2022-06-15 12:26:20|747.6|745.2|746.73|744.33|747.6|745.2|746.73|744.33|0
1655295990000|2022-06-15 12:26:30|746.51|744.11|746.84|744.44|746.94|744.54|746.51|744.11|0
1655296000000|2022-06-15 12:26:40|746.51|744.11|746.73|744.33|746.73|744.33|746.51|744.11|0
1655296010000|2022-06-15 12:26:50|746.51|744.11|746.29|743.89|746.51|744.11|746.29|743.89|0
1655296020000|2022-06-15 12:27:00|746.07|743.67|745.85|743.45|746.07|743.67|745.85|743.45|0
1655296030000|2022-06-15 12:27:10|745.63|743.23|745.63|743.23|746.07|743.67|745.63|743.23|0
1655296040000|2022-06-15 12:27:20|745.85|743.45|747.06|744.66|747.06|744.66|745.85|743.45|0
1655296050000|2022-06-15 12:27:30|746.84|744.44|746.84|744.44|746.84|744.44|746.62|744.22|0
1655296060000|2022-06-15 12:27:40|746.73|744.33|746.84|744.44|746.94|744.54|746.73|744.33|0
1655296070000|2022-06-15 12:27:50|746.94|744.54|746.73|744.33|746.94|744.54|746.73|744.33|0
1655296080000|2022-06-15 12:28:00|746.62|744.22|748.48|746.08|748.48|746.08|746.62|744.22|0
1655296090000|2022-06-15 12:28:10|748.7|746.3|748.48|746.08|748.7|746.3|747.94|745.54|0
1655296100000|2022-06-15 12:28:20|748.26|745.86|748.26|745.86|748.26|745.86|748.26|745.86|0
1655296110000|2022-06-15 12:28:30|748.16|745.76|748.7|746.3|748.7|746.3|748.16|745.76|0
1655296120000|2022-06-15 12:28:40|748.59|746.19|748.04|745.64|748.7|746.3|748.04|745.64|0
1655296130000|2022-06-15 12:28:50|747.94|745.54|748.48|746.08|748.48|746.08|747.72|745.32|0
1655296140000|2022-06-15 12:29:00|748.59|746.19|748.81|746.41|748.81|746.41|748.59|746.19|0
1655296150000|2022-06-15 12:29:10|749.14|746.74|748.48|746.08|749.14|746.74|748.48|746.08|0
1655296160000|2022-06-15 12:29:20|748.59|746.19|748.16|745.76|748.59|746.19|747.94|745.54|0
1655296170000|2022-06-15 12:29:30|748.48|746.08|748.48|746.08|748.48|746.08|748.48|746.08|0
1655296180000|2022-06-15 12:29:40|748.37|745.97|748.26|745.86|748.59|746.19|748.26|745.86|0
1655296190000|2022-06-15 12:29:50|748.04|745.64|748.16|745.76|748.16|745.76|748.04|745.64|0
1655296200000|2022-06-15 12:30:00|748.26|745.86|748.16|745.76|749.03|746.63|748.16|745.76|0
1655296210000|2022-06-15 12:30:10|747.82|745.42|745.52|743.12|748.59|746.19|745.52|743.12|0
1655296220000|2022-06-15 12:30:20|746.4|744|747.06|744.66|747.6|745.2|746.4|744|0
1655296230000|2022-06-15 12:30:30|747.38|744.98|747.16|744.76|747.38|744.98|747.06|744.66|0
1655296240000|2022-06-15 12:30:40|747.28|744.88|749.36|746.96|749.36|746.96|747.28|744.88|0
1655296250000|2022-06-15 12:30:50|749.47|747.07|747.72|745.32|749.91|747.51|747.72|745.32|0
1655296260000|2022-06-15 12:31:00|747.38|744.98|745.63|743.23|747.38|744.98|745.63|743.23|0
1655296270000|2022-06-15 12:31:10|743.99|741.59|744.53|742.13|744.53|742.13|743.66|741.26|0
1655296280000|2022-06-15 12:31:20|744.75|742.35|744.31|741.91|744.75|742.35|743.99|741.59|0
1655296290000|2022-06-15 12:31:30|744.09|741.69|743|740.6|744.09|741.69|742.34|739.94|0
1655296300000|2022-06-15 12:31:40|743.55|741.15|744.09|741.69|744.09|741.69|743.44|741.04|0
1655296310000|2022-06-15 12:31:50|743.88|741.48|744.31|741.91|744.31|741.91|743.88|741.48|0
1655296320000|2022-06-15 12:32:00|744.75|742.35|746.84|744.44|746.84|744.44|744.75|742.35|0
1655296330000|2022-06-15 12:32:10|747.28|744.88|750.24|747.84|750.24|747.84|747.28|744.88|0
1655296340000|2022-06-15 12:32:20|750.46|748.06|750.46|748.06|750.46|748.06|750.24|747.84|0
1655296350000|2022-06-15 12:32:30|750.68|748.28|750.46|748.06|750.9|748.5|750.46|748.06|0
1655296360000|2022-06-15 12:32:40|750.68|748.28|750.02|747.62|750.68|748.28|750.02|747.62|0
1655296370000|2022-06-15 12:32:50|749.58|747.18|749.36|746.96|749.8|747.4|749.36|746.96|0
1655296380000|2022-06-15 12:33:00|748.92|746.52|750.46|748.06|750.46|748.06|748.92|746.52|0
1655296390000|2022-06-15 12:33:10|749.8|747.4|749.8|747.4|750.24|747.84|749.8|747.4|0
1655296400000|2022-06-15 12:33:20|749.36|746.96|748.81|746.41|749.36|746.96|748.04|745.64|0
1655296410000|2022-06-15 12:33:30|748.26|745.86|748.26|745.86|748.26|745.86|747.82|745.42|0
1655296420000|2022-06-15 12:33:40|747.72|745.32|748.04|745.64|748.04|745.64|747.72|745.32|0
1655296430000|2022-06-15 12:33:50|748.26|745.86|746.94|744.54|748.26|745.86|746.72|744.32|0
1655296440000|2022-06-15 12:34:00|746.84|744.44|747.5|745.1|747.5|745.1|746.84|744.44|0
1655296450000|2022-06-15 12:34:10|747.6|745.2|748.04|745.64|748.26|745.86|747.6|745.2|0
1655296460000|2022-06-15 12:34:20|748.7|746.3|748.48|746.08|749.03|746.63|748.48|746.08|0
1655296470000|2022-06-15 12:34:30|748.92|746.52|749.14|746.74|749.14|746.74|748.92|746.52|0
1655296480000|2022-06-15 12:34:40|748.04|745.64|747.38|744.98|748.04|745.64|746.94|744.54|0
1655296490000|2022-06-15 12:34:50|746.72|744.32|745.63|743.23|746.72|744.32|745.63|743.23|0
1655296500000|2022-06-15 12:35:00|745.41|743.01|746.5|744.1|746.5|744.1|745.41|743.01|0
1655296510000|2022-06-15 12:35:10|746.72|744.32|746.29|743.89|747.16|744.76|746.29|743.89|0
1655296520000|2022-06-15 12:35:20|747.16|744.76|747.16|744.76|747.28|744.88|747.16|744.76|0
1655296530000|2022-06-15 12:35:30|746.72|744.32|747.06|744.66|747.06|744.66|746.5|744.1|0
1655296540000|2022-06-15 12:35:40|747.28|744.88|747.06|744.66|747.6|745.2|746.5|744.1|0
1655296550000|2022-06-15 12:35:50|746.94|744.54|746.28|743.88|746.94|744.54|746.07|743.67|0
1655296560000|2022-06-15 12:36:00|745.85|743.45|744.75|742.35|745.85|743.45|744.75|742.35|0
1655296570000|2022-06-15 12:36:10|744.31|741.91|744.31|741.91|744.31|741.91|744.09|741.69|0
1655296580000|2022-06-15 12:36:20|744.75|742.35|744.75|742.35|744.75|742.35|744.53|742.13|0
1655296590000|2022-06-15 12:36:30|744.86|742.46|744.97|742.57|745.3|742.9|744.86|742.46|0
1655296600000|2022-06-15 12:36:40|744.75|742.35|745.19|742.79|745.41|743.01|744.75|742.35|0
1655296610000|2022-06-15 12:36:50|744.97|742.57|745.3|742.9|745.3|742.9|744.97|742.57|0
1655296620000|2022-06-15 12:37:00|745.85|743.45|745.52|743.12|745.85|743.45|745.19|742.79|0
1655296630000|2022-06-15 12:37:10|745.41|743.01|746.07|743.67|746.07|743.67|745.41|743.01|0
1655296640000|2022-06-15 12:37:20|745.85|743.45|745.85|743.45|745.85|743.45|745.85|743.45|0
1655296650000|2022-06-15 12:37:30|745.3|742.9|745.41|743.01|745.41|743.01|745.19|742.79|0
1655296660000|2022-06-15 12:37:40|745.63|743.23|744.31|741.91|745.63|743.23|744.31|741.91|0
1655296670000|2022-06-15 12:37:50|744.53|742.13|744.53|742.13|744.53|742.13|744.21|741.81|0
1655296680000|2022-06-15 12:38:00|744.31|741.91|745.19|742.79|745.19|742.79|744.31|741.91|0
1655296690000|2022-06-15 12:38:10|744.53|742.13|744.53|742.13|744.75|742.35|744.53|742.13|0
1655296700000|2022-06-15 12:38:20|744.97|742.57|745.3|742.9|745.3|742.9|744.97|742.57|0
1655296710000|2022-06-15 12:38:30|745.63|743.23|745.19|742.79|745.63|743.23|745.08|742.68|0
1655296720000|2022-06-15 12:38:40|744.53|742.13|745.41|743.01|745.41|743.01|744.53|742.13|0
1655296730000|2022-06-15 12:38:50|745.63|743.23|745.52|743.12|745.63|743.23|745.52|743.12|0
1655296740000|2022-06-15 12:39:00|745.41|743.01|745.63|743.23|745.63|743.23|745.41|743.01|0
1655296750000|2022-06-15 12:39:10|745.85|743.45|745.19|742.79|745.85|743.45|745.19|742.79|0
1655296760000|2022-06-15 12:39:20|745.85|743.45|745.41|743.01|745.85|743.45|744.97|742.57|0
1655296770000|2022-06-15 12:39:30|745.63|743.23|744.75|742.35|745.63|743.23|744.75|742.35|0
1655296780000|2022-06-15 12:39:40|745.19|742.79|745.41|743.01|745.41|743.01|744.97|742.57|0
1655296790000|2022-06-15 12:39:50|745.63|743.23|745.85|743.45|746.06|743.66|745.63|743.23|0
1655296800000|2022-06-15 12:40:00|745.74|743.34|746.72|744.32|746.72|744.32|745.74|743.34|0
1655296810000|2022-06-15 12:40:10|746.5|744.1|745.19|742.79|746.5|744.1|745.19|742.79|0
1655296820000|2022-06-15 12:40:20|744.75|742.35|745.19|742.79|745.19|742.79|744.75|742.35|0
1655296830000|2022-06-15 12:40:30|745.3|742.9|746.4|744|746.4|744|745.3|742.9|0
1655296840000|2022-06-15 12:40:40|746.5|744.1|746.28|743.88|746.62|744.22|746.28|743.88|0
1655296850000|2022-06-15 12:40:50|746.06|743.66|745.85|743.45|746.06|743.66|745.63|743.23|0
1655296860000|2022-06-15 12:41:00|745.41|743.01|745.63|743.23|745.63|743.23|745.19|742.79|0
1655296870000|2022-06-15 12:41:10|746.06|743.66|746.5|744.1|746.5|744.1|746.06|743.66|0
1655296880000|2022-06-15 12:41:20|746.72|744.32|747.6|745.2|747.6|745.2|746.72|744.32|0
1655296890000|2022-06-15 12:41:30|747.82|745.42|748.48|746.08|748.48|746.08|747.82|745.42|0
1655296900000|2022-06-15 12:41:40|748.7|746.3|749.14|746.74|749.14|746.74|748.48|746.08|0
1655296910000|2022-06-15 12:41:50|748.48|746.08|748.04|745.64|748.48|746.08|748.04|745.64|0
1655296920000|2022-06-15 12:42:00|747.6|745.2|747.28|744.88|747.6|745.2|746.94|744.54|0
1655296930000|2022-06-15 12:42:10|746.72|744.32|746.18|743.78|746.94|744.54|746.18|743.78|0
1655296940000|2022-06-15 12:42:20|746.06|743.66|746.5|744.1|746.5|744.1|746.06|743.66|0
1655296950000|2022-06-15 12:42:30|746.72|744.32|746.5|744.1|746.72|744.32|746.5|744.1|0
1655296960000|2022-06-15 12:42:40|746.72|744.32|746.06|743.66|746.72|744.32|745.63|743.23|0
1655296970000|2022-06-15 12:42:50|746.4|744|746.4|744|746.4|744|746.06|743.66|0
1655296980000|2022-06-15 12:43:00|746.28|743.88|746.5|744.1|746.5|744.1|746.06|743.66|0
1655296990000|2022-06-15 12:43:10|746.06|743.66|744.97|742.57|746.06|743.66|744.97|742.57|0
1655297000000|2022-06-15 12:43:20|745.3|742.9|744.86|742.46|745.3|742.9|744.53|742.13|0
1655297010000|2022-06-15 12:43:30|745.19|742.79|744.86|742.46|745.19|742.79|744.75|742.35|0
1655297020000|2022-06-15 12:43:40|744.75|742.35|744.97|742.57|745.19|742.79|744.75|742.35|0
1655297030000|2022-06-15 12:43:50|744.31|741.91|743.87|741.47|744.31|741.91|743.87|741.47|0
1655297040000|2022-06-15 12:44:00|743.43|741.03|743.43|741.03|743.43|741.03|743.22|740.82|0
1655297050000|2022-06-15 12:44:10|743.55|741.15|742.78|740.38|743.55|741.15|742.78|740.38|0
1655297060000|2022-06-15 12:44:20|743.22|740.82|743.33|740.93|743.33|740.93|743.22|740.82|0
1655297070000|2022-06-15 12:44:30|743.22|740.82|743.43|741.03|743.87|741.47|743.22|740.82|0
1655297080000|2022-06-15 12:44:40|744.09|741.69|743.87|741.47|744.09|741.69|743.87|741.47|0
1655297090000|2022-06-15 12:44:50|743.77|741.37|743.43|741.03|743.77|741.37|743.43|741.03|0
1655297100000|2022-06-15 12:45:00|743.22|740.82|743|740.6|743.22|740.82|743|740.6|0
1655297110000|2022-06-15 12:45:10|743.65|741.25|743.65|741.25|743.99|741.59|743.65|741.25|0
1655297120000|2022-06-15 12:45:20|743.87|741.47|742.56|740.16|743.87|741.47|742.56|740.16|0
1655297130000|2022-06-15 12:45:30|742.34|739.94|741.9|739.5|742.56|740.16|741.9|739.5|0
1655297140000|2022-06-15 12:45:40|742.12|739.72|742.56|740.16|742.56|740.16|742.12|739.72|0
1655297150000|2022-06-15 12:45:50|742.12|739.72|741.68|739.28|742.56|740.16|741.68|739.28|0
1655297160000|2022-06-15 12:46:00|741.9|739.5|741.46|739.06|742.23|739.83|741.25|738.85|0
1655297170000|2022-06-15 12:46:10|741.25|738.85|741.46|739.06|741.46|739.06|741.25|738.85|0
1655297180000|2022-06-15 12:46:20|741.68|739.28|741.46|739.06|741.68|739.28|741.46|739.06|0
1655297190000|2022-06-15 12:46:30|741.68|739.28|742.34|739.94|742.34|739.94|741.46|739.06|0
1655297200000|2022-06-15 12:46:40|742.12|739.72|742.56|740.16|742.67|740.27|742.12|739.72|0
1655297210000|2022-06-15 12:46:50|742.34|739.94|741.9|739.5|742.34|739.94|741.9|739.5|0
1655297220000|2022-06-15 12:47:00|741.68|739.28|741.46|739.06|741.68|739.28|741.46|739.06|0
1655297230000|2022-06-15 12:47:10|741.25|738.85|741.9|739.5|741.9|739.5|741.25|738.85|0
1655297240000|2022-06-15 12:47:20|742.12|739.72|742.12|739.72|742.12|739.72|741.9|739.5|0
1655297250000|2022-06-15 12:47:30|742.34|739.94|741.9|739.5|742.34|739.94|741.9|739.5|0
1655297260000|2022-06-15 12:47:40|742.56|740.16|741.8|739.4|742.56|740.16|741.8|739.4|0
1655297270000|2022-06-15 12:47:50|741.9|739.5|741.58|739.18|742.02|739.62|741.58|739.18|0
1655297280000|2022-06-15 12:48:00|741.25|738.85|741.68|739.28|741.68|739.28|741.25|738.85|0
1655297290000|2022-06-15 12:48:10|741.25|738.85|741.03|738.63|741.25|738.85|741.03|738.63|0
1655297300000|2022-06-15 12:48:20|740.59|738.19|741.25|738.85|741.25|738.85|740.59|738.19|0
1655297310000|2022-06-15 12:48:30|741.03|738.63|741.25|738.85|741.25|738.85|740.92|738.52|0
1655297320000|2022-06-15 12:48:40|741.46|739.06|742.12|739.72|742.12|739.72|741.46|739.06|0
1655297330000|2022-06-15 12:48:50|741.9|739.5|742.23|739.83|742.34|739.94|741.9|739.5|0
1655297340000|2022-06-15 12:49:00|742.56|740.16|742.12|739.72|742.67|740.27|742.12|739.72|0
1655297350000|2022-06-15 12:49:10|742.78|740.38|742.56|740.16|742.78|740.38|742.56|740.16|0
1655297360000|2022-06-15 12:49:20|741.9|739.5|741.24|738.84|741.9|739.5|741.24|738.84|0
1655297370000|2022-06-15 12:49:30|740.81|738.41|739.5|737.1|740.81|738.41|739.5|737.1|0
1655297380000|2022-06-15 12:49:40|737.75|735.35|737.53|735.13|737.75|735.35|737.31|734.91|0
1655297390000|2022-06-15 12:49:50|737.09|734.69|737.31|734.91|737.53|735.13|737.09|734.69|0
1655297400000|2022-06-15 12:50:00|737.75|735.35|737.75|735.35|737.97|735.57|737.75|735.35|0
1655297410000|2022-06-15 12:50:10|737.31|734.91|736.88|734.48|737.31|734.91|736.44|734.04|0
1655297420000|2022-06-15 12:50:20|737.09|734.69|736.66|734.26|737.09|734.69|736.66|734.26|0
1655297430000|2022-06-15 12:50:30|736.88|734.48|736.99|734.59|737.09|734.69|736.88|734.48|0
1655297440000|2022-06-15 12:50:40|736.66|734.26|737.75|735.35|737.75|735.35|736.66|734.26|0
1655297450000|2022-06-15 12:50:50|736.38|733.98|736.38|733.98|737.03|734.63|736.38|733.98|0
1655297460000|2022-06-15 12:51:00|736.59|734.19|736.16|733.76|736.59|734.19|735.94|733.54|0
1655297470000|2022-06-15 12:51:10|736.38|733.98|736.81|734.41|736.81|734.41|736.38|733.98|0
1655297480000|2022-06-15 12:51:20|736.71|734.31|737.69|735.29|737.69|735.29|736.71|734.31|0
1655297490000|2022-06-15 12:51:30|738.34|735.94|738.56|736.16|738.56|736.16|738.12|735.72|0
1655297500000|2022-06-15 12:51:40|738.78|736.38|738.34|735.94|739.22|736.82|738.34|735.94|0
1655297510000|2022-06-15 12:51:50|738.56|736.16|738.56|736.16|738.78|736.38|738.56|736.16|0
1655297520000|2022-06-15 12:52:00|738.78|736.38|738.78|736.38|739|736.6|738.78|736.38|0
1655297530000|2022-06-15 12:52:10|738.34|735.94|738.12|735.72|738.34|735.94|738.12|735.72|0
1655297540000|2022-06-15 12:52:20|738.56|736.16|738.78|736.38|738.78|736.38|738.56|736.16|0
1655297550000|2022-06-15 12:52:30|739|736.6|740.09|737.69|740.09|737.69|739|736.6|0
1655297560000|2022-06-15 12:52:40|739.87|737.47|739.43|737.03|739.87|737.47|739.43|737.03|0
1655297570000|2022-06-15 12:52:50|739.33|736.93|738.56|736.16|739.33|736.93|738.56|736.16|0
1655297580000|2022-06-15 12:53:00|738.67|736.27|738.78|736.38|738.78|736.38|738.45|736.05|0
1655297590000|2022-06-15 12:53:10|739|736.6|739|736.6|739|736.6|738.67|736.27|0
1655297600000|2022-06-15 12:53:20|738.34|735.94|738.12|735.72|738.34|735.94|737.9|735.5|0
1655297610000|2022-06-15 12:53:30|737.9|735.5|738.34|735.94|738.34|735.94|737.9|735.5|0
1655297620000|2022-06-15 12:53:40|738.56|736.16|738.12|735.72|738.56|736.16|738.12|735.72|0
1655297630000|2022-06-15 12:53:50|738.34|735.94|738.12|735.72|738.34|735.94|738.12|735.72|0
1655297640000|2022-06-15 12:54:00|737.69|735.29|737.8|735.4|737.9|735.5|737.47|735.07|0
1655297650000|2022-06-15 12:54:10|737.9|735.5|737.69|735.29|738.12|735.72|737.69|735.29|0
1655297660000|2022-06-15 12:54:20|737.47|735.07|739.43|737.03|739.43|737.03|737.47|735.07|0
1655297670000|2022-06-15 12:54:30|739.22|736.82|739.43|737.03|739.43|737.03|739|736.6|0
1655297680000|2022-06-15 12:54:40|739.87|737.47|739.65|737.25|739.87|737.47|739.43|737.03|0
1655297690000|2022-06-15 12:54:50|740.09|737.69|740.09|737.69|740.09|737.69|740.09|737.69|0
1655297700000|2022-06-15 12:55:00|740.31|737.91|740.96|738.56|741.18|738.78|740.31|737.91|0
1655297710000|2022-06-15 12:55:10|740.75|738.35|740.31|737.91|740.75|738.35|740.31|737.91|0
1655297720000|2022-06-15 12:55:20|740.53|738.13|740.53|738.13|740.75|738.35|740.53|738.13|0
1655297730000|2022-06-15 12:55:30|740.75|738.35|740.75|738.35|740.75|738.35|740.31|737.91|0
1655297740000|2022-06-15 12:55:40|740.31|737.91|740.75|738.35|740.75|738.35|740.31|737.91|0
1655297750000|2022-06-15 12:55:50|740.96|738.56|742.06|739.66|742.06|739.66|740.96|738.56|0
1655297760000|2022-06-15 12:56:00|742.5|740.1|742.28|739.88|742.5|740.1|742.28|739.88|0
1655297770000|2022-06-15 12:56:10|742.39|739.99|742.5|740.1|742.71|740.31|742.39|739.99|0
1655297780000|2022-06-15 12:56:20|741.84|739.44|741.62|739.22|741.95|739.55|741.62|739.22|0
1655297790000|2022-06-15 12:56:30|741.84|739.44|741.4|739|741.84|739.44|741.4|739|0
1655297800000|2022-06-15 12:56:40|741.84|739.44|741.08|738.68|741.84|739.44|741.08|738.68|0
1655297810000|2022-06-15 12:56:50|740.86|738.46|740.09|737.69|740.96|738.56|740.09|737.69|0
1655297820000|2022-06-15 12:57:00|739.87|737.47|740.31|737.91|740.31|737.91|739.87|737.47|0
1655297830000|2022-06-15 12:57:10|739.87|737.47|739.21|736.81|739.87|737.47|739.21|736.81|0
1655297840000|2022-06-15 12:57:20|739|736.6|739.87|737.47|739.87|737.47|739|736.6|0
1655297850000|2022-06-15 12:57:30|740.31|737.91|739.55|737.15|740.31|737.91|739.55|737.15|0
1655297860000|2022-06-15 12:57:40|740.31|737.91|740.53|738.13|740.53|738.13|739.87|737.47|0
1655297870000|2022-06-15 12:57:50|740.42|738.02|740.09|737.69|740.64|738.24|740.09|737.69|0
1655297880000|2022-06-15 12:58:00|740.2|737.8|740.53|738.13|740.53|738.13|740.2|737.8|0
1655297890000|2022-06-15 12:58:10|740.31|737.91|739.77|737.37|740.31|737.91|739.77|737.37|0
1655297900000|2022-06-15 12:58:20|739.87|737.47|739.43|737.03|740.09|737.69|739.43|737.03|0
1655297910000|2022-06-15 12:58:30|739.21|736.81|739.43|737.03|739.43|737.03|739.21|736.81|0
1655297920000|2022-06-15 12:58:40|739.55|737.15|739.33|736.93|739.55|737.15|739.33|736.93|0
1655297930000|2022-06-15 12:58:50|739.43|737.03|739.55|737.15|739.65|737.25|739.43|737.03|0
1655297940000|2022-06-15 12:59:00|739.43|737.03|739.65|737.25|739.87|737.47|739.43|737.03|0
1655297950000|2022-06-15 12:59:10|739.87|737.47|739.87|737.47|739.87|737.47|739.87|737.47|0
1655297960000|2022-06-15 12:59:20|739.65|737.25|740.09|737.69|740.31|737.91|739.65|737.25|0
1655297970000|2022-06-15 12:59:30|740.31|737.91|740.09|737.69|740.31|737.91|739.87|737.47|0
1655297980000|2022-06-15 12:59:40|740.31|737.91|739.87|737.47|740.31|737.91|739.65|737.25|0
1655297990000|2022-06-15 12:59:50|740.09|737.69|739.87|737.47|740.09|737.69|739.76|737.36|0
1655298000000|2022-06-15 13:00:00|739|736.6|739|736.6|739.21|736.81|739|736.6|0
1655298010000|2022-06-15 13:00:10|738.78|736.38|738.78|736.38|738.78|736.38|738.56|736.16|0
1655298020000|2022-06-15 13:00:20|739|736.6|738.78|736.38|739|736.6|738.56|736.16|0
1655298030000|2022-06-15 13:00:30|738.89|736.49|738.12|735.72|738.89|736.49|738.12|735.72|0
1655298040000|2022-06-15 13:00:40|737.9|735.5|737.47|735.07|737.9|735.5|737.25|734.85|0
1655298050000|2022-06-15 13:00:50|738.78|736.38|739.43|737.03|739.43|737.03|738.78|736.38|0
1655298060000|2022-06-15 13:01:00|739.87|737.47|740.09|737.69|740.09|737.69|739.87|737.47|0
1655298070000|2022-06-15 13:01:10|740.31|737.91|742.06|739.66|742.06|739.66|740.31|737.91|0
1655298080000|2022-06-15 13:01:20|742.39|739.99|741.84|739.44|742.39|739.99|741.18|738.78|0
1655298090000|2022-06-15 13:01:30|742.06|739.66|741.62|739.22|742.06|739.66|741.4|739|0
1655298100000|2022-06-15 13:01:40|741.84|739.44|742.28|739.88|742.28|739.88|741.84|739.44|0
1655298110000|2022-06-15 13:01:50|742.06|739.66|742.28|739.88|742.28|739.88|742.06|739.66|0
1655298120000|2022-06-15 13:02:00|742.49|740.09|742.49|740.09|742.49|740.09|742.28|739.88|0
1655298130000|2022-06-15 13:02:10|742.06|739.66|741.84|739.44|742.06|739.66|741.84|739.44|0
1655298140000|2022-06-15 13:02:20|741.62|739.22|741.84|739.44|741.84|739.44|741.62|739.22|0
1655298150000|2022-06-15 13:02:30|742.06|739.66|742.28|739.88|742.28|739.88|741.84|739.44|0
1655298160000|2022-06-15 13:02:40|741.84|739.44|741.84|739.44|741.84|739.44|741.62|739.22|0
1655298180000|2022-06-15 13:03:00|741.62|739.22|742.17|739.77|742.17|739.77|741.62|739.22|0
1655298190000|2022-06-15 13:03:10|742.28|739.88|741.84|739.44|742.28|739.88|741.62|739.22|0
1655298200000|2022-06-15 13:03:20|742.06|739.66|742.28|739.88|742.28|739.88|742.06|739.66|0
1655298210000|2022-06-15 13:03:30|742.06|739.66|742.49|740.09|742.49|740.09|742.06|739.66|0
1655298220000|2022-06-15 13:03:40|742.71|740.31|742.39|739.99|742.71|740.31|742.28|739.88|0
1655298230000|2022-06-15 13:03:50|742.49|740.09|742.49|740.09|742.49|740.09|742.39|739.99|0
1655298240000|2022-06-15 13:04:00|742.71|740.31|742.71|740.31|742.71|740.31|742.28|739.88|0
1655298250000|2022-06-15 13:04:10|742.61|740.21|742.71|740.31|742.71|740.31|742.49|740.09|0
1655298260000|2022-06-15 13:04:20|742.49|740.09|742.71|740.31|742.71|740.31|742.49|740.09|0
1655298270000|2022-06-15 13:04:30|742.49|740.09|742.93|740.53|742.93|740.53|742.49|740.09|0
1655298280000|2022-06-15 13:04:40|743.37|740.97|743.37|740.97|743.37|740.97|743.15|740.75|0
1655298290000|2022-06-15 13:04:50|742.93|740.53|742.93|740.53|742.93|740.53|742.93|740.53|0
1655298300000|2022-06-15 13:05:00|742.71|740.31|743.15|740.75|743.15|740.75|742.71|740.31|0
1655298310000|2022-06-15 13:05:10|743.37|740.97|743.15|740.75|743.37|740.97|742.93|740.53|0
1655298320000|2022-06-15 13:05:20|743.05|740.65|742.93|740.53|743.15|740.75|742.93|740.53|0
1655298330000|2022-06-15 13:05:30|742.49|740.09|742.27|739.87|742.71|740.31|742.27|739.87|0
1655298340000|2022-06-15 13:05:40|742.49|740.09|742.93|740.53|742.93|740.53|742.49|740.09|0
1655298350000|2022-06-15 13:05:50|742.71|740.31|742.71|740.31|742.93|740.53|742.71|740.31|0
1655298360000|2022-06-15 13:06:00|742.49|740.09|741.84|739.44|742.49|740.09|741.84|739.44|0
1655298370000|2022-06-15 13:06:10|742.06|739.66|742.27|739.87|742.39|739.99|742.06|739.66|0
1655298380000|2022-06-15 13:06:20|742.06|739.66|742.06|739.66|742.27|739.87|742.06|739.66|0
1655298390000|2022-06-15 13:06:30|741.84|739.44|742.27|739.87|742.27|739.87|741.84|739.44|0
1655298400000|2022-06-15 13:06:40|741.84|739.44|742.71|740.31|742.71|740.31|741.84|739.44|0
1655298410000|2022-06-15 13:06:50|742.93|740.53|742.93|740.53|742.93|740.53|742.93|740.53|0
1655298420000|2022-06-15 13:07:00|743.15|740.75|742.61|740.21|743.15|740.75|742.61|740.21|0
1655298430000|2022-06-15 13:07:10|742.49|740.09|742.49|740.09|742.49|740.09|742.27|739.87|0
1655298440000|2022-06-15 13:07:20|742.27|739.87|741.84|739.44|742.27|739.87|741.84|739.44|0
1655298450000|2022-06-15 13:07:30|742.06|739.66|742.06|739.66|742.17|739.77|742.06|739.66|0
1655298460000|2022-06-15 13:07:40|742.27|739.87|742.27|739.87|742.71|740.31|742.27|739.87|0
1655298470000|2022-06-15 13:07:50|742.06|739.66|741.95|739.55|742.06|739.66|741.95|739.55|0
1655298480000|2022-06-15 13:08:00|742.06|739.66|742.27|739.87|742.27|739.87|741.84|739.44|0
1655298490000|2022-06-15 13:08:10|742.06|739.66|742.06|739.66|742.06|739.66|742.06|739.66|0
1655298500000|2022-06-15 13:08:20|742.27|739.87|742.49|740.09|742.49|740.09|741.84|739.44|0
1655298510000|2022-06-15 13:08:30|742.71|740.31|742.71|740.31|742.71|740.31|742.49|740.09|0
1655298520000|2022-06-15 13:08:40|742.49|740.09|742.49|740.09|742.71|740.31|742.49|740.09|0
1655298530000|2022-06-15 13:08:50|742.71|740.31|742.49|740.09|742.71|740.31|742.27|739.87|0
1655298540000|2022-06-15 13:09:00|742.17|739.77|741.84|739.44|742.17|739.77|741.84|739.44|0
1655298550000|2022-06-15 13:09:10|741.4|739|741.18|738.78|741.4|739|741.18|738.78|0
1655298560000|2022-06-15 13:09:20|742.27|739.87|742.27|739.87|742.49|740.09|742.27|739.87|0
1655298570000|2022-06-15 13:09:30|743.59|741.19|744.24|741.84|744.24|741.84|743.37|740.97|0
1655298580000|2022-06-15 13:09:40|744.03|741.63|743.59|741.19|744.03|741.63|743.59|741.19|0
1655298590000|2022-06-15 13:09:50|744.24|741.84|744.03|741.63|744.24|741.84|744.03|741.63|0
1655298600000|2022-06-15 13:10:00|744.24|741.84|744.03|741.63|744.46|742.06|744.03|741.63|0
1655298610000|2022-06-15 13:10:10|744.24|741.84|743.81|741.41|744.24|741.84|743.81|741.41|0
1655298620000|2022-06-15 13:10:20|743.15|740.75|742.72|740.32|743.15|740.75|742.72|740.32|0
1655298630000|2022-06-15 13:10:30|742.83|740.43|742.72|740.32|742.83|740.43|742.72|740.32|0
1655298640000|2022-06-15 13:10:40|742.94|740.54|742.72|740.32|743.15|740.75|742.72|740.32|0
1655298650000|2022-06-15 13:10:50|742.93|740.53|742.28|739.88|742.93|740.53|742.28|739.88|0
1655298660000|2022-06-15 13:11:00|742.5|740.1|742.5|740.1|742.5|740.1|742.5|740.1|0
1655298670000|2022-06-15 13:11:10|741.84|739.44|741.18|738.78|742.06|739.66|741.18|738.78|0
1655298680000|2022-06-15 13:11:20|740.96|738.56|741.4|739|741.62|739.22|740.96|738.56|0
1655298690000|2022-06-15 13:11:30|740.96|738.56|740.31|737.91|740.96|738.56|740.31|737.91|0
1655298700000|2022-06-15 13:11:40|740.53|738.13|740.31|737.91|740.53|738.13|739.87|737.47|0
1655298710000|2022-06-15 13:11:50|740.09|737.69|740.96|738.56|740.96|738.56|740.09|737.69|0
1655298720000|2022-06-15 13:12:00|740.86|738.46|740.74|738.34|740.96|738.56|740.74|738.34|0
1655298730000|2022-06-15 13:12:10|740.53|738.13|739.87|737.47|740.53|738.13|739.87|737.47|0
1655298740000|2022-06-15 13:12:20|740.09|737.69|740.09|737.69|740.31|737.91|740.09|737.69|0
1655298750000|2022-06-15 13:12:30|740.31|737.91|740.53|738.13|740.53|738.13|740.09|737.69|0
1655298760000|2022-06-15 13:12:40|740.31|737.91|744.69|742.29|745.79|743.39|740.31|737.91|0
1655298770000|2022-06-15 13:12:50|743.59|741.19|741.4|739|743.59|741.19|741.4|739|0
1655298780000|2022-06-15 13:13:00|741.84|739.44|742.28|739.88|742.28|739.88|741.84|739.44|0
1655298790000|2022-06-15 13:13:10|742.06|739.66|742.06|739.66|742.28|739.88|741.84|739.44|0
1655298800000|2022-06-15 13:13:20|741.95|739.55|741.84|739.44|741.95|739.55|741.73|739.33|0
1655298810000|2022-06-15 13:13:30|742.06|739.66|742.5|740.1|742.5|740.1|742.06|739.66|0
1655298820000|2022-06-15 13:13:40|742.28|739.88|741.62|739.22|742.28|739.88|741.62|739.22|0
1655298830000|2022-06-15 13:13:50|742.06|739.66|742.06|739.66|742.28|739.88|742.06|739.66|0
1655298840000|2022-06-15 13:14:00|742.28|739.88|741.84|739.44|742.5|740.1|741.4|739|0
1655298850000|2022-06-15 13:14:10|741.62|739.22|740.74|738.34|741.62|739.22|740.74|738.34|0
1655298860000|2022-06-15 13:14:20|740.96|738.56|740.31|737.91|740.96|738.56|740.31|737.91|0
1655298870000|2022-06-15 13:14:30|740.09|737.69|740.31|737.91|740.31|737.91|740.09|737.69|0
1655298880000|2022-06-15 13:14:40|740.09|737.69|740.74|738.34|740.74|738.34|740.09|737.69|0
1655298890000|2022-06-15 13:14:50|740.96|738.56|740.53|738.13|740.96|738.56|740.53|738.13|0
1655298900000|2022-06-15 13:15:00|740.74|738.34|740.74|738.34|740.74|738.34|740.64|738.24|0
1655298910000|2022-06-15 13:15:10|740.53|738.13|740.74|738.34|740.96|738.56|740.53|738.13|0
1655298920000|2022-06-15 13:15:20|740.53|738.13|739.43|737.03|740.53|738.13|739.43|737.03|0
1655298930000|2022-06-15 13:15:30|740.96|738.56|742.06|739.66|742.06|739.66|740.96|738.56|0
1655298940000|2022-06-15 13:15:40|742.28|739.88|742.06|739.66|742.28|739.88|742.06|739.66|0
1655298950000|2022-06-15 13:15:50|741.62|739.22|741.84|739.44|741.84|739.44|741.4|739|0
1655298960000|2022-06-15 13:16:00|741.62|739.22|742.06|739.66|742.06|739.66|741.62|739.22|0
1655298970000|2022-06-15 13:16:10|742.5|740.1|743.15|740.75|743.15|740.75|742.5|740.1|0
1655298980000|2022-06-15 13:16:20|743.37|740.97|743.81|741.41|743.81|741.41|743.37|740.97|0
1655298990000|2022-06-15 13:16:30|743.59|741.19|743.37|740.97|743.59|741.19|743.37|740.97|0
1655299000000|2022-06-15 13:16:40|743.59|741.19|743.81|741.41|743.81|741.41|743.37|740.97|0
1655299010000|2022-06-15 13:16:50|743.37|740.97|743.37|740.97|743.37|740.97|743.37|740.97|0
1655299020000|2022-06-15 13:17:00|742.93|740.53|742.28|739.88|742.93|740.53|742.28|739.88|0
1655299030000|2022-06-15 13:17:10|742.5|740.1|741.84|739.44|742.5|740.1|741.84|739.44|0
1655299040000|2022-06-15 13:17:20|741.95|739.55|742.06|739.66|742.28|739.88|741.95|739.55|0
1655299050000|2022-06-15 13:17:30|741.95|739.55|741.62|739.22|742.06|739.66|741.62|739.22|0
1655299060000|2022-06-15 13:17:40|742.71|740.31|743.15|740.75|743.15|740.75|742.71|740.31|0
1655299070000|2022-06-15 13:17:50|743.37|740.97|743.37|740.97|743.37|740.97|743.15|740.75|0
1655299080000|2022-06-15 13:18:00|742.71|740.31|742.28|739.88|742.93|740.53|742.28|739.88|0
1655299090000|2022-06-15 13:18:10|742.06|739.66|741.4|739|742.06|739.66|741.4|739|0
1655299100000|2022-06-15 13:18:20|741.62|739.22|741.84|739.44|741.84|739.44|741.62|739.22|0
1655299110000|2022-06-15 13:18:30|741.62|739.22|741.62|739.22|741.62|739.22|741.18|738.78|0
1655299120000|2022-06-15 13:18:40|741.73|739.33|741.18|738.78|741.73|739.33|741.18|738.78|0
1655299130000|2022-06-15 13:18:50|741.4|739|741.4|739|741.62|739.22|741.4|739|0
1655299140000|2022-06-15 13:19:00|741.18|738.78|740.96|738.56|741.18|738.78|740.96|738.56|0
1655299150000|2022-06-15 13:19:10|741.18|738.78|740.31|737.91|741.18|738.78|740.31|737.91|0
1655299160000|2022-06-15 13:19:20|739.87|737.47|739.21|736.81|739.87|737.47|739.21|736.81|0
1655299170000|2022-06-15 13:19:30|739.43|737.03|739.65|737.25|739.65|737.25|739.43|737.03|0
1655299180000|2022-06-15 13:19:40|739.43|737.03|739.54|737.14|739.54|737.14|739.43|737.03|0
1655299190000|2022-06-15 13:19:50|739.21|736.81|739.21|736.81|739.21|736.81|738.99|736.59|0
1655299200000|2022-06-15 13:20:00|738.99|736.59|739.21|736.81|739.21|736.81|738.99|736.59|0
1655299210000|2022-06-15 13:20:10|738.77|736.37|739.21|736.81|739.21|736.81|738.77|736.37|0
1655299220000|2022-06-15 13:20:20|739.65|737.25|738.77|736.37|739.65|737.25|738.77|736.37|0
1655299230000|2022-06-15 13:20:30|738.99|736.59|739.21|736.81|739.21|736.81|738.99|736.59|0
1655299240000|2022-06-15 13:20:40|738.99|736.59|738.56|736.16|739.21|736.81|738.56|736.16|0
1655299250000|2022-06-15 13:20:50|738.77|736.37|738.77|736.37|738.99|736.59|738.77|736.37|0
1655299260000|2022-06-15 13:21:00|738.56|736.16|738.56|736.16|738.77|736.37|738.56|736.16|0
1655299270000|2022-06-15 13:21:10|738.77|736.37|738.77|736.37|738.77|736.37|738.56|736.16|0
1655299280000|2022-06-15 13:21:20|738.99|736.59|738.77|736.37|738.99|736.59|738.56|736.16|0
1655299290000|2022-06-15 13:21:30|738.99|736.59|739.43|737.03|739.43|737.03|738.99|736.59|0
1655299300000|2022-06-15 13:21:40|739.21|736.81|738.99|736.59|739.21|736.81|738.99|736.59|0
1655299310000|2022-06-15 13:21:50|738.77|736.37|738.99|736.59|738.99|736.59|738.77|736.37|0
1655299320000|2022-06-15 13:22:00|739.43|737.03|739.65|737.25|739.65|737.25|739.43|737.03|0
1655299330000|2022-06-15 13:22:10|739.43|737.03|739.65|737.25|739.65|737.25|739.43|737.03|0
1655299340000|2022-06-15 13:22:20|739.43|737.03|739.65|737.25|739.65|737.25|739.43|737.03|0
1655299350000|2022-06-15 13:22:30|738.99|736.59|740.3|737.9|740.3|737.9|738.99|736.59|0
1655299360000|2022-06-15 13:22:40|739.98|737.58|740.3|737.9|740.3|737.9|739.87|737.47|0
1655299370000|2022-06-15 13:22:50|740.09|737.69|740.52|738.12|740.52|738.12|740.09|737.69|0
1655299380000|2022-06-15 13:23:00|740.09|737.69|740.3|737.9|740.3|737.9|740.09|737.69|0
1655299390000|2022-06-15 13:23:10|739.87|737.47|740.74|738.34|740.74|738.34|739.87|737.47|0
1655299400000|2022-06-15 13:23:20|740.52|738.12|740.3|737.9|740.52|738.12|740.09|737.69|0
1655299410000|2022-06-15 13:23:30|740.52|738.12|740.3|737.9|740.52|738.12|740.3|737.9|0
1655299420000|2022-06-15 13:23:40|740.09|737.69|739.54|737.14|740.09|737.69|739.54|737.14|0
1655299430000|2022-06-15 13:23:50|739.65|737.25|739.21|736.81|739.65|737.25|739.21|736.81|0
1655299440000|2022-06-15 13:24:00|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655299450000|2022-06-15 13:24:10|739.43|737.03|739.65|737.25|739.87|737.47|739.43|737.03|0
1655299460000|2022-06-15 13:24:20|739.87|737.47|739.65|737.25|739.87|737.47|739.65|737.25|0
1655299480000|2022-06-15 13:24:40|739.54|737.14|740.96|738.56|740.96|738.56|739.54|737.14|0
1655299490000|2022-06-15 13:24:50|741.07|738.67|740.96|738.56|741.18|738.78|740.96|738.56|0
1655299500000|2022-06-15 13:25:00|740.74|738.34|740.52|738.12|740.74|738.34|740.52|738.12|0
1655299510000|2022-06-15 13:25:10|740.96|738.56|741.4|739|741.4|739|740.96|738.56|0
1655299520000|2022-06-15 13:25:20|741.62|739.22|742.06|739.66|742.06|739.66|741.62|739.22|0
1655299530000|2022-06-15 13:25:30|741.95|739.55|741.84|739.44|742.06|739.66|741.84|739.44|0
1655299540000|2022-06-15 13:25:40|741.95|739.55|741.62|739.22|741.95|739.55|741.62|739.22|0
1655299550000|2022-06-15 13:25:50|741.18|738.78|740.74|738.34|741.18|738.78|740.64|738.24|0
1655299560000|2022-06-15 13:26:00|740.64|738.24|741.4|739|741.4|739|740.64|738.24|0
1655299570000|2022-06-15 13:26:10|741.18|738.78|740.74|738.34|741.18|738.78|740.74|738.34|0
1655299580000|2022-06-15 13:26:20|740.96|738.56|740.74|738.34|740.96|738.56|740.74|738.34|0
1655299590000|2022-06-15 13:26:30|740.96|738.56|740.96|738.56|740.96|738.56|740.74|738.34|0
1655299600000|2022-06-15 13:26:40|741.18|738.78|741.4|739|741.4|739|740.96|738.56|0
1655299610000|2022-06-15 13:26:50|741.84|739.44|741.62|739.22|741.84|739.44|741.4|739|0
1655299620000|2022-06-15 13:27:00|741.18|738.78|741.4|739|741.62|739.22|741.18|738.78|0
1655299630000|2022-06-15 13:27:10|741.62|739.22|741.51|739.11|741.84|739.44|741.51|739.11|0
1655299640000|2022-06-15 13:27:20|741.84|739.44|741.84|739.44|741.84|739.44|741.62|739.22|0
1655299650000|2022-06-15 13:27:30|741.18|738.78|742.06|739.66|742.06|739.66|741.18|738.78|0
1655299660000|2022-06-15 13:27:40|741.84|739.44|741.84|739.44|741.84|739.44|741.62|739.22|0
1655299670000|2022-06-15 13:27:50|741.18|738.78|741.4|739|741.4|739|741.18|738.78|0
1655299680000|2022-06-15 13:28:00|741.18|738.78|741.62|739.22|741.62|739.22|741.18|738.78|0
1655299690000|2022-06-15 13:28:10|741.4|739|741.18|738.78|741.62|739.22|741.18|738.78|0
1655299700000|2022-06-15 13:28:20|740.74|738.34|740.64|738.24|740.74|738.34|740.52|738.12|0
1655299710000|2022-06-15 13:28:30|740.96|738.56|740.96|738.56|740.96|738.56|740.96|738.56|0
1655299720000|2022-06-15 13:28:40|741.84|739.44|741.62|739.22|741.84|739.44|741.4|739|0
1655299730000|2022-06-15 13:28:50|741.4|739|740.96|738.56|741.4|739|740.96|738.56|0
1655299740000|2022-06-15 13:29:00|741.18|738.78|740.96|738.56|741.18|738.78|740.96|738.56|0
1655299750000|2022-06-15 13:29:10|741.18|738.78|741.29|738.89|741.4|739|741.18|738.78|0
1655299760000|2022-06-15 13:29:20|741.18|738.78|741.4|739|741.4|739|741.18|738.78|0
1655299770000|2022-06-15 13:29:30|741.51|739.11|740.52|738.12|741.51|739.11|740.3|737.9|0
1655299780000|2022-06-15 13:29:40|740.3|737.9|740.3|737.9|740.3|737.9|739.87|737.47|0
1655299790000|2022-06-15 13:29:50|740.96|738.56|741.4|739|741.4|739|740.96|738.56|0
1655299800000|2022-06-15 13:30:00|740.3|737.9|738.33|735.93|740.3|737.9|738.33|735.93|0
1655299810000|2022-06-15 13:30:10|737.9|735.5|737.02|734.62|737.9|735.5|737.02|734.62|0
1655299820000|2022-06-15 13:30:20|735.49|733.09|736.15|733.75|736.59|734.19|735.49|733.09|0
1655299830000|2022-06-15 13:30:30|736.59|734.19|737.68|735.28|737.68|735.28|736.59|734.19|0
1655299840000|2022-06-15 13:30:40|738.45|736.05|741.18|738.78|741.18|738.78|738.45|736.05|0
1655299850000|2022-06-15 13:30:50|742.49|740.09|744.25|741.85|744.25|741.85|742.49|740.09|0
1655299860000|2022-06-15 13:31:00|744.36|741.96|744.03|741.63|744.36|741.96|743.81|741.41|0
1655299870000|2022-06-15 13:31:10|743.59|741.19|744.03|741.63|744.47|742.07|743.59|741.19|0
1655299880000|2022-06-15 13:31:20|742.93|740.53|740.96|738.56|742.93|740.53|740.96|738.56|0
1655299890000|2022-06-15 13:31:30|740.52|738.12|743.15|740.75|743.15|740.75|740.52|738.12|0
1655299900000|2022-06-15 13:31:40|742.05|739.65|742.27|739.87|742.27|739.87|741.62|739.22|0
1655299910000|2022-06-15 13:31:50|741.4|739|741.62|739.22|741.84|739.44|741.18|738.78|0
1655299920000|2022-06-15 13:32:00|740.74|738.34|742.05|739.65|742.71|740.31|740.74|738.34|0
1655299930000|2022-06-15 13:32:10|742.71|740.31|739.65|737.25|742.71|740.31|739.65|737.25|0
1655299940000|2022-06-15 13:32:20|739.21|736.81|739.43|737.03|739.43|737.03|738.99|736.59|0
1655299950000|2022-06-15 13:32:30|741.07|738.67|739.21|736.81|741.07|738.67|739.21|736.81|0
1655299960000|2022-06-15 13:32:40|739.43|737.03|739.65|737.25|739.65|737.25|739.21|736.81|0
1655299970000|2022-06-15 13:32:50|738.77|736.37|737.72|735.32|738.77|736.37|737.72|735.32|0
1655299980000|2022-06-15 13:33:00|737.29|734.89|737.07|734.67|737.94|735.54|737.07|734.67|0
1655299990000|2022-06-15 13:33:10|737.29|734.89|737.07|734.67|737.29|734.89|737.07|734.67|0
1655300000000|2022-06-15 13:33:20|736.85|734.45|736.41|734.01|737.07|734.67|736.41|734.01|0
1655300010000|2022-06-15 13:33:30|736.19|733.79|736.41|734.01|736.41|734.01|735.75|733.35|0
1655300020000|2022-06-15 13:33:40|736.63|734.23|738.93|736.53|738.93|736.53|736.63|734.23|0
1655300030000|2022-06-15 13:33:50|738.82|736.42|741.67|739.27|741.67|739.27|738.82|736.42|0
1655300040000|2022-06-15 13:34:00|741.23|738.83|741.23|738.83|742.23|739.83|741.23|738.83|0
1655300050000|2022-06-15 13:34:10|740.03|737.63|740.14|737.74|740.79|738.39|740.03|737.63|0
1655300060000|2022-06-15 13:34:20|739.92|737.52|739.48|737.08|739.92|737.52|739.48|737.08|0
1655300070000|2022-06-15 13:34:30|739.26|736.86|739.37|736.97|739.7|737.3|739.26|736.86|0
1655300080000|2022-06-15 13:34:40|739.48|737.08|739.26|736.86|739.7|737.3|739.26|736.86|0
1655300090000|2022-06-15 13:34:50|739.48|737.08|739.26|736.86|739.48|737.08|739.04|736.64|0
1655300100000|2022-06-15 13:35:00|738.6|736.2|738.6|736.2|739.81|737.41|738.6|736.2|0
1655300110000|2022-06-15 13:35:10|738.16|735.76|736.63|734.23|738.16|735.76|736.63|734.23|0
1655300120000|2022-06-15 13:35:20|737.07|734.67|737.28|734.88|737.28|734.88|736.63|734.23|0
1655300130000|2022-06-15 13:35:30|738.16|735.76|738.38|735.98|738.38|735.98|737.5|735.1|0
1655300140000|2022-06-15 13:35:40|739.04|736.64|738.82|736.42|739.92|737.52|738.82|736.42|0
1655300150000|2022-06-15 13:35:50|739.7|737.3|741.89|739.49|741.89|739.49|739.7|737.3|0
1655300160000|2022-06-15 13:36:00|742.77|740.37|744.09|741.69|744.09|741.69|742.33|739.93|0
1655300170000|2022-06-15 13:36:10|744.42|742.02|744.09|741.69|744.42|742.02|743.65|741.25|0
1655300180000|2022-06-15 13:36:20|744.53|742.13|744.53|742.13|744.97|742.57|744.53|742.13|0
1655300190000|2022-06-15 13:36:30|744.75|742.35|744.86|742.46|745.63|743.23|744.75|742.35|0
1655300200000|2022-06-15 13:36:40|744.31|741.91|742.55|740.15|744.31|741.91|742.55|740.15|0
1655300210000|2022-06-15 13:36:50|742.33|739.93|740.35|737.95|742.33|739.93|740.35|737.95|0
1655300220000|2022-06-15 13:37:00|739.7|737.3|737.07|734.67|739.7|737.3|737.07|734.67|0
1655300230000|2022-06-15 13:37:10|736.85|734.45|737.07|734.67|737.07|734.67|736.85|734.45|0
1655300240000|2022-06-15 13:37:20|737.28|734.88|736.63|734.23|737.72|735.32|736.63|734.23|0
1655300250000|2022-06-15 13:37:30|736.85|734.45|735.97|733.57|736.85|734.45|735.97|733.57|0
1655300260000|2022-06-15 13:37:40|736.08|733.68|736.41|734.01|736.41|734.01|735.53|733.13|0
1655300270000|2022-06-15 13:37:50|737.28|734.88|735.75|733.35|737.28|734.88|735.75|733.35|0
1655300280000|2022-06-15 13:38:00|735.31|732.91|735.75|733.35|735.75|733.35|735.31|732.91|0
1655300290000|2022-06-15 13:38:10|735.31|732.91|736.19|733.79|736.19|733.79|735.31|732.91|0
1655300300000|2022-06-15 13:38:20|735.75|733.35|736.85|734.45|736.85|734.45|735.53|733.13|0
1655300310000|2022-06-15 13:38:30|737.94|735.54|737.5|735.1|737.94|735.54|737.5|735.1|0
1655300320000|2022-06-15 13:38:40|737.94|735.54|737.28|734.88|738.16|735.76|737.28|734.88|0
1655300330000|2022-06-15 13:38:50|737.07|734.67|737.72|735.32|737.94|735.54|737.07|734.67|0
1655300340000|2022-06-15 13:39:00|736.63|734.23|735.75|733.35|736.85|734.45|735.75|733.35|0
1655300350000|2022-06-15 13:39:10|737.07|734.67|737.94|735.54|737.94|735.54|737.07|734.67|0
1655300360000|2022-06-15 13:39:20|737.5|735.1|738.6|736.2|738.6|736.2|737.5|735.1|0
1655300370000|2022-06-15 13:39:30|738.82|736.42|737.5|735.1|738.82|736.42|737.5|735.1|0
1655300380000|2022-06-15 13:39:40|737.72|735.32|737.06|734.66|737.72|735.32|737.06|734.66|0
1655300390000|2022-06-15 13:39:50|737.94|735.54|739.26|736.86|739.59|737.19|737.94|735.54|0
1655300400000|2022-06-15 13:40:00|739.48|737.08|737.72|735.32|739.48|737.08|737.28|734.88|0
1655300410000|2022-06-15 13:40:10|738.6|736.2|737.28|734.88|739.26|736.86|737.28|734.88|0
1655300420000|2022-06-15 13:40:20|737.5|735.1|736.63|734.23|737.5|735.1|736.63|734.23|0
1655300430000|2022-06-15 13:40:30|735.97|733.57|734.44|732.04|735.97|733.57|734.44|732.04|0
1655300440000|2022-06-15 13:40:40|733.34|730.94|733.34|730.94|733.34|730.94|733.13|730.73|0
1655300450000|2022-06-15 13:40:50|734.66|732.26|736.63|734.23|736.63|734.23|734.66|732.26|0
1655300460000|2022-06-15 13:41:00|735.53|733.13|734.88|732.48|735.53|733.13|734.88|732.48|0
1655300470000|2022-06-15 13:41:10|734.44|732.04|734.66|732.26|734.66|732.26|734.22|731.82|0
1655300480000|2022-06-15 13:41:20|735.09|732.69|735.21|732.81|735.21|732.81|734.77|732.37|0
1655300490000|2022-06-15 13:41:30|735.09|732.69|733.78|731.38|735.09|732.69|733.78|731.38|0
1655300500000|2022-06-15 13:41:40|733.56|731.16|732.69|730.29|733.56|731.16|732.69|730.29|0
1655300510000|2022-06-15 13:41:50|732.91|730.51|733.13|730.73|733.13|730.73|732.91|730.51|0
1655300520000|2022-06-15 13:42:00|732.03|729.63|730.94|728.54|732.03|729.63|730.94|728.54|0
1655300530000|2022-06-15 13:42:10|730.72|728.32|730.5|728.1|730.72|728.32|730.28|727.88|0
1655300540000|2022-06-15 13:42:20|730.28|727.88|730.28|727.88|730.72|728.32|730.28|727.88|0
1655300550000|2022-06-15 13:42:30|730.5|728.1|730.07|727.67|730.5|728.1|730.07|727.67|0
1655300560000|2022-06-15 13:42:40|729.63|727.23|729.41|727.01|730.94|728.54|729.41|727.01|0
1655300570000|2022-06-15 13:42:50|728.98|726.58|729.41|727.01|729.63|727.23|728.98|726.58|0
1655300580000|2022-06-15 13:43:00|728.98|726.58|730.28|727.88|730.28|727.88|728.98|726.58|0
1655300590000|2022-06-15 13:43:10|730.5|728.1|728.76|726.36|730.5|728.1|728.76|726.36|0
1655300600000|2022-06-15 13:43:20|729.19|726.79|730.5|728.1|730.5|728.1|729.19|726.79|0
1655300610000|2022-06-15 13:43:30|730.28|727.88|729.17|726.77|730.28|727.88|729.17|726.77|0
1655300620000|2022-06-15 13:43:40|729.38|726.98|729.17|726.77|729.38|726.98|728.95|726.55|0
1655300630000|2022-06-15 13:43:50|729.82|727.42|730.04|727.64|730.04|727.64|729.17|726.77|0
1655300640000|2022-06-15 13:44:00|729.82|727.42|732.39|729.99|732.67|730.27|729.82|727.42|0
1655300650000|2022-06-15 13:44:10|731.95|729.55|731.08|728.68|733.05|730.65|731.08|728.68|0
1655300660000|2022-06-15 13:44:20|730.86|728.46|731.3|728.9|731.52|729.12|730.64|728.24|0
1655300670000|2022-06-15 13:44:30|731.52|729.12|730.2|727.8|731.52|729.12|730.2|727.8|0
1655300680000|2022-06-15 13:44:40|730.32|727.92|731.3|728.9|731.3|728.9|730.32|727.92|0
1655300690000|2022-06-15 13:44:50|731.95|729.55|731.3|728.9|731.95|729.55|731.3|728.9|0
1655300700000|2022-06-15 13:45:00|729.76|727.36|730.42|728.02|730.42|728.02|729.76|727.36|0
1655300710000|2022-06-15 13:45:10|730.2|727.8|731.08|728.68|731.08|728.68|730.2|727.8|0
1655300720000|2022-06-15 13:45:20|729.98|727.58|730.42|728.02|730.42|728.02|729.98|727.58|0
1655300730000|2022-06-15 13:45:30|729.54|727.14|728.89|726.49|729.54|727.14|728.89|726.49|0
1655300740000|2022-06-15 13:45:40|729.54|727.14|729.98|727.58|729.98|727.58|729.54|727.14|0
1655300750000|2022-06-15 13:45:50|730.31|727.91|729.54|727.14|730.64|728.24|729.54|727.14|0
1655300760000|2022-06-15 13:46:00|728.89|726.49|728.89|726.49|729.33|726.93|728.89|726.49|0
1655300770000|2022-06-15 13:46:10|729.11|726.71|728.45|726.05|729.11|726.71|728.45|726.05|0
1655300780000|2022-06-15 13:46:20|728.01|725.61|728.01|725.61|728.01|725.61|727.79|725.39|0
1655300790000|2022-06-15 13:46:30|727.79|725.39|727.36|724.96|727.79|725.39|726.92|724.52|0
1655300800000|2022-06-15 13:46:40|728.01|725.61|728.23|725.83|728.23|725.83|727.57|725.17|0
1655300810000|2022-06-15 13:46:50|727.57|725.17|727.79|725.39|728.23|725.83|727.57|725.17|0
1655300820000|2022-06-15 13:47:00|728.13|725.73|729.32|726.92|729.32|726.92|727.79|725.39|0
1655300830000|2022-06-15 13:47:10|729.98|727.58|729.44|727.04|730.2|727.8|729.44|727.04|0
1655300840000|2022-06-15 13:47:20|729.54|727.14|730.64|728.24|730.64|728.24|729.54|727.14|0
1655300850000|2022-06-15 13:47:30|730.42|728.02|729.22|726.82|730.42|728.02|729.11|726.71|0
1655300860000|2022-06-15 13:47:40|729.76|727.36|729.76|727.36|729.98|727.58|729.76|727.36|0
1655300870000|2022-06-15 13:47:50|729.98|727.58|730.2|727.8|730.42|728.02|729.98|727.58|0
1655300880000|2022-06-15 13:48:00|728.23|725.83|730.86|728.46|730.86|728.46|728.23|725.83|0
1655300890000|2022-06-15 13:48:10|730.64|728.24|730.2|727.8|731.08|728.68|729.98|727.58|0
1655300900000|2022-06-15 13:48:20|729.98|727.58|729.32|726.92|729.98|727.58|728.67|726.27|0
1655300910000|2022-06-15 13:48:30|729.98|727.58|728.89|726.49|730.2|727.8|728.89|726.49|0
1655300920000|2022-06-15 13:48:40|729.32|726.92|728.89|726.49|729.32|726.92|728.89|726.49|0
1655300930000|2022-06-15 13:48:50|728.23|725.83|729.76|727.36|729.76|727.36|728.23|725.83|0
1655300940000|2022-06-15 13:49:00|728.67|726.27|727.79|725.39|728.67|726.27|727.79|725.39|0
1655300950000|2022-06-15 13:49:10|727.57|725.17|727.14|724.74|727.57|725.17|727.14|724.74|0
1655300960000|2022-06-15 13:49:20|727.57|725.17|727.57|725.17|727.57|725.17|727.14|724.74|0
1655300970000|2022-06-15 13:49:30|728.23|725.83|727.57|725.17|728.89|726.49|727.57|725.17|0
1655300980000|2022-06-15 13:49:40|726.92|724.52|726.48|724.08|727.14|724.74|726.48|724.08|0
1655300990000|2022-06-15 13:49:50|726.26|723.86|727.57|725.17|727.57|725.17|726.26|723.86|0
1655301000000|2022-06-15 13:50:00|727.14|724.74|726.92|724.52|727.57|725.17|726.48|724.08|0
1655301010000|2022-06-15 13:50:10|727.57|725.17|726.48|724.08|727.57|725.17|726.48|724.08|0
1655301020000|2022-06-15 13:50:20|726.26|723.86|726.48|724.08|726.7|724.3|726.26|723.86|0
1655301030000|2022-06-15 13:50:30|726.7|724.3|727.14|724.74|727.36|724.96|726.48|724.08|0
1655301040000|2022-06-15 13:50:40|726.48|724.08|728.01|725.61|728.01|725.61|726.26|723.86|0
1655301050000|2022-06-15 13:50:50|728.23|725.83|727.57|725.17|728.45|726.05|727.57|725.17|0
1655301060000|2022-06-15 13:51:00|727.35|724.95|727.62|725.22|728.01|725.61|727.35|724.95|0
1655301070000|2022-06-15 13:51:10|727.3|724.9|726.64|724.24|727.3|724.9|726.2|723.8|0
1655301080000|2022-06-15 13:51:20|725.98|723.58|724.83|722.43|725.98|723.58|724.83|722.43|0
1655301090000|2022-06-15 13:51:30|724.61|722.21|723.74|721.34|724.61|722.21|723.74|721.34|0
1655301100000|2022-06-15 13:51:40|723.95|721.55|724.17|721.77|724.17|721.77|723.95|721.55|0
1655301110000|2022-06-15 13:51:50|724.61|722.21|723.74|721.34|724.61|722.21|723.74|721.34|0
1655301120000|2022-06-15 13:52:00|723.52|721.12|723.95|721.55|723.95|721.55|723.08|720.68|0
1655301130000|2022-06-15 13:52:10|723.74|721.34|723.08|720.68|723.74|721.34|723.08|720.68|0
1655301140000|2022-06-15 13:52:20|722.86|720.46|723.74|721.34|723.74|721.34|722.86|720.46|0
1655301150000|2022-06-15 13:52:30|724.72|722.32|726.14|723.74|726.14|723.74|724.72|722.32|0
1655301160000|2022-06-15 13:52:40|726.36|723.96|726.36|723.96|726.36|723.96|725.92|723.52|0
1655301170000|2022-06-15 13:52:50|726.58|724.18|727.13|724.73|727.13|724.73|726.58|724.18|0
1655301180000|2022-06-15 13:53:00|726.14|723.74|725.27|722.87|726.14|723.74|725.27|722.87|0
1655301190000|2022-06-15 13:53:10|724.72|722.32|726.58|724.18|726.58|724.18|724.61|722.21|0
1655301200000|2022-06-15 13:53:20|726.8|724.4|726.48|724.08|727.02|724.62|726.48|724.08|0
1655301210000|2022-06-15 13:53:30|726.58|724.18|728.11|725.71|728.11|725.71|726.58|724.18|0
1655301220000|2022-06-15 13:53:40|728.33|725.93|727.02|724.62|728.77|726.37|727.02|724.62|0
1655301230000|2022-06-15 13:53:50|726.8|724.4|727.46|725.06|727.68|725.28|726.8|724.4|0
1655301240000|2022-06-15 13:54:00|727.24|724.84|726.8|724.4|727.24|724.84|726.8|724.4|0
1655301250000|2022-06-15 13:54:10|727.02|724.62|727.24|724.84|727.24|724.84|726.14|723.74|0
1655301260000|2022-06-15 13:54:20|727.46|725.06|728.55|726.15|728.55|726.15|727.46|725.06|0
1655301270000|2022-06-15 13:54:30|728.77|726.37|728.99|726.59|728.99|726.59|728.11|725.71|0
1655301280000|2022-06-15 13:54:40|729.43|727.03|727.89|725.49|729.43|727.03|727.89|725.49|0
1655301290000|2022-06-15 13:54:50|728.11|725.71|730.31|727.91|730.31|727.91|728.11|725.71|0
1655301300000|2022-06-15 13:55:00|730.53|728.13|728.67|726.27|730.53|728.13|728.67|726.27|0
1655301310000|2022-06-15 13:55:10|728.33|725.93|729.87|727.47|729.87|727.47|728.33|725.93|0
1655301320000|2022-06-15 13:55:20|728.33|725.93|727.89|725.49|728.33|725.93|727.89|725.49|0
1655301330000|2022-06-15 13:55:30|727.68|725.28|727.89|725.49|727.89|725.49|727.46|725.06|0
1655301340000|2022-06-15 13:55:40|727.46|725.06|726.36|723.96|727.46|725.06|726.36|723.96|0
1655301350000|2022-06-15 13:55:50|727.02|724.62|725.92|723.52|727.02|724.62|725.7|723.3|0
1655301360000|2022-06-15 13:56:00|726.14|723.74|724.61|722.21|726.14|723.74|724.61|722.21|0
1655301370000|2022-06-15 13:56:10|724.39|721.99|723.52|721.12|724.39|721.99|723.52|721.12|0
1655301380000|2022-06-15 13:56:20|723.74|721.34|725.27|722.87|725.27|722.87|723.74|721.34|0
1655301390000|2022-06-15 13:56:30|725.7|723.3|723.95|721.55|725.7|723.3|723.95|721.55|0
1655301400000|2022-06-15 13:56:40|724.39|721.99|724.61|722.21|724.61|722.21|724.39|721.99|0
1655301410000|2022-06-15 13:56:50|724.83|722.43|725.27|722.87|725.27|722.87|723.74|721.34|0
1655301420000|2022-06-15 13:57:00|724.17|721.77|723.3|720.9|724.17|721.77|723.3|720.9|0
1655301430000|2022-06-15 13:57:10|723.52|721.12|723.95|721.55|723.95|721.55|723.08|720.68|0
1655301440000|2022-06-15 13:57:20|724.39|721.99|725.05|722.65|725.05|722.65|724.39|721.99|0
1655301450000|2022-06-15 13:57:30|724.83|722.43|725.7|723.3|725.7|723.3|724.83|722.43|0
1655301460000|2022-06-15 13:57:40|725.92|723.52|726.14|723.74|726.36|723.96|725.92|723.52|0
1655301470000|2022-06-15 13:57:50|725.7|723.3|725.05|722.65|725.7|723.3|725.05|722.65|0
1655301480000|2022-06-15 13:58:00|725.49|723.09|725.49|723.09|725.49|723.09|724.83|722.43|0
1655301490000|2022-06-15 13:58:10|725.27|722.87|726.36|723.96|726.36|723.96|725.27|722.87|0
1655301500000|2022-06-15 13:58:20|726.14|723.74|726.58|724.18|726.58|724.18|726.14|723.74|0
1655301510000|2022-06-15 13:58:30|727.24|724.84|726.36|723.96|727.24|724.84|726.36|723.96|0
1655301520000|2022-06-15 13:58:40|726.14|723.74|725.16|722.76|726.14|723.74|725.16|722.76|0
1655301530000|2022-06-15 13:58:50|726.14|723.74|725.92|723.52|726.14|723.74|725.7|723.3|0
1655301540000|2022-06-15 13:59:00|726.58|724.18|727.46|725.06|727.46|725.06|726.58|724.18|0
1655301550000|2022-06-15 13:59:10|727.02|724.62|726.14|723.74|727.02|724.62|726.14|723.74|0
1655301560000|2022-06-15 13:59:20|726.36|723.96|727.24|724.84|727.24|724.84|726.36|723.96|0
1655301570000|2022-06-15 13:59:30|727.46|725.06|727.02|724.62|727.46|725.06|727.02|724.62|0
1655301580000|2022-06-15 13:59:40|727.24|724.84|728.11|725.71|728.11|725.71|727.24|724.84|0
1655301590000|2022-06-15 13:59:50|728.01|725.61|727.46|725.06|728.55|726.15|727.46|725.06|0
1655301600000|2022-06-15 14:00:00|727.24|724.84|729.21|726.81|729.21|726.81|727.24|724.84|0
1655301610000|2022-06-15 14:00:10|728.99|726.59|728.11|725.71|729.21|726.81|728.11|725.71|0
1655301620000|2022-06-15 14:00:20|728.55|726.15|727.02|724.62|728.55|726.15|727.02|724.62|0
1655301630000|2022-06-15 14:00:30|726.36|723.96|726.14|723.74|726.36|723.96|724.83|722.43|0
1655301640000|2022-06-15 14:00:40|725.27|722.87|726.8|724.4|726.8|724.4|725.27|722.87|0
1655301650000|2022-06-15 14:00:50|727.24|724.84|726.14|723.74|727.24|724.84|726.14|723.74|0
1655301660000|2022-06-15 14:01:00|725.6|723.2|726.58|724.18|726.58|724.18|725.27|722.87|0
1655301670000|2022-06-15 14:01:10|726.8|724.4|725.05|722.65|726.8|724.4|725.05|722.65|0
1655301680000|2022-06-15 14:01:20|724.61|722.21|724.83|722.43|724.83|722.43|724.61|722.21|0
1655301690000|2022-06-15 14:01:30|725.05|722.65|725.92|723.52|725.92|723.52|725.05|722.65|0
1655301700000|2022-06-15 14:01:40|725.7|723.3|725.48|723.08|725.7|723.3|725.38|722.98|0
1655301710000|2022-06-15 14:01:50|725.27|722.87|725.27|722.87|725.27|722.87|725.27|722.87|0
1655301720000|2022-06-15 14:02:00|725.05|722.65|726.14|723.74|726.14|723.74|724.83|722.43|0
1655301730000|2022-06-15 14:02:10|725.7|723.3|723.95|721.55|725.7|723.3|723.95|721.55|0
1655301740000|2022-06-15 14:02:20|723.85|721.45|723.3|720.9|723.85|721.45|723.3|720.9|0
1655301750000|2022-06-15 14:02:30|723.08|720.68|722.86|720.46|723.08|720.68|722.86|720.46|0
1655301760000|2022-06-15 14:02:40|723.3|720.9|722.86|720.46|723.3|720.9|722.86|720.46|0
1655301770000|2022-06-15 14:02:50|723.08|720.68|723.63|721.23|724.17|721.77|723.08|720.68|0
1655301780000|2022-06-15 14:03:00|723.95|721.55|724.61|722.21|724.61|722.21|723.95|721.55|0
1655301790000|2022-06-15 14:03:10|724.39|721.99|725.7|723.3|725.7|723.3|724.39|721.99|0
1655301800000|2022-06-15 14:03:20|725.48|723.08|724.83|722.43|725.48|723.08|724.61|722.21|0
1655301810000|2022-06-15 14:03:30|724.61|722.21|724.39|721.99|725.05|722.65|724.39|721.99|0
1655301820000|2022-06-15 14:03:40|724.5|722.1|724.17|721.77|724.61|722.21|724.17|721.77|0
1655301830000|2022-06-15 14:03:50|724.61|722.21|723.51|721.11|724.61|722.21|723.51|721.11|0
1655301840000|2022-06-15 14:04:00|723.3|720.9|723.3|720.9|723.51|721.11|723.3|720.9|0
1655301850000|2022-06-15 14:04:10|723.08|720.68|722.2|719.8|723.08|720.68|722.2|719.8|0
1655301860000|2022-06-15 14:04:20|722.42|720.02|721.98|719.58|722.42|720.02|721.98|719.58|0
1655301870000|2022-06-15 14:04:30|721.77|719.37|721.11|718.71|721.77|719.37|721.11|718.71|0
1655301880000|2022-06-15 14:04:40|721.33|718.93|721.55|719.15|721.55|719.15|721.33|718.93|0
1655301890000|2022-06-15 14:04:50|721.33|718.93|721.11|718.71|721.55|719.15|721.11|718.71|0
1655301900000|2022-06-15 14:05:00|722.42|720.02|723.3|720.9|723.3|720.9|722.42|720.02|0
1655301910000|2022-06-15 14:05:10|723.51|721.11|721.77|719.37|723.51|721.11|721.77|719.37|0
1655301920000|2022-06-15 14:05:20|721.33|718.93|722.64|720.24|722.64|720.24|721.33|718.93|0
1655301930000|2022-06-15 14:05:30|722.86|720.46|722.2|719.8|722.86|720.46|721.98|719.58|0
1655301940000|2022-06-15 14:05:40|721.98|719.58|722.2|719.8|722.2|719.8|721.77|719.37|0
1655301950000|2022-06-15 14:05:50|722.42|720.02|722.75|720.35|722.75|720.35|722.42|720.02|0
1655301960000|2022-06-15 14:06:00|722.64|720.24|723.3|720.9|723.3|720.9|722.64|720.24|0
1655301970000|2022-06-15 14:06:10|723.08|720.68|722.2|719.8|723.08|720.68|722.2|719.8|0
1655301980000|2022-06-15 14:06:20|721.98|719.58|721.77|719.37|722.42|720.02|721.77|719.37|0
1655301990000|2022-06-15 14:06:30|721.33|718.93|721.33|718.93|721.55|719.15|720.89|718.49|0
1655302000000|2022-06-15 14:06:40|721.77|719.37|721.33|718.93|722.2|719.8|721.33|718.93|0
1655302010000|2022-06-15 14:06:50|721.11|718.71|721.77|719.37|721.77|719.37|721.11|718.71|0
1655302020000|2022-06-15 14:07:00|721.55|719.15|720.89|718.49|722.2|719.8|720.67|718.27|0
1655302030000|2022-06-15 14:07:10|720.24|717.84|720.67|718.27|720.67|718.27|720.24|717.84|0
1655302040000|2022-06-15 14:07:20|720.89|718.49|721.33|718.93|721.33|718.93|720.89|718.49|0
1655302050000|2022-06-15 14:07:30|720.89|718.49|720.89|718.49|720.89|718.49|720.24|717.84|0
1655302060000|2022-06-15 14:07:40|720.67|718.27|720.24|717.84|720.67|718.27|720.24|717.84|0
1655302070000|2022-06-15 14:07:50|720.35|717.95|720.02|717.62|720.35|717.95|720.02|717.62|0
1655302080000|2022-06-15 14:08:00|720.24|717.84|719.58|717.18|720.24|717.84|719.58|717.18|0
1655302090000|2022-06-15 14:08:10|719.36|716.96|719.8|717.4|719.8|717.4|719.36|716.96|0
1655302100000|2022-06-15 14:08:20|719.58|717.18|719.8|717.4|720.24|717.84|719.58|717.18|0
1655302110000|2022-06-15 14:08:30|719.58|717.18|720.24|717.84|720.24|717.84|719.58|717.18|0
1655302120000|2022-06-15 14:08:40|720.46|718.06|720.24|717.84|720.46|718.06|720.02|717.62|0
1655302130000|2022-06-15 14:08:50|720.46|718.06|720.67|718.27|720.67|718.27|720.46|718.06|0
1655302140000|2022-06-15 14:09:00|720.24|717.84|720.24|717.84|720.89|718.49|720.24|717.84|0
1655302150000|2022-06-15 14:09:10|720.02|717.62|720.24|717.84|720.24|717.84|720.02|717.62|0
1655302160000|2022-06-15 14:09:20|719.8|717.4|720.24|717.84|720.24|717.84|719.8|717.4|0
1655302170000|2022-06-15 14:09:30|720.02|717.62|721.77|719.37|721.77|719.37|720.02|717.62|0
1655302180000|2022-06-15 14:09:40|722.2|719.8|721.98|719.58|722.2|719.8|721.55|719.15|0
1655302190000|2022-06-15 14:09:50|722.64|720.24|723.08|720.68|723.08|720.68|722.42|720.02|0
1655302200000|2022-06-15 14:10:00|722.2|719.8|722.2|719.8|722.42|720.02|722.2|719.8|0
1655302210000|2022-06-15 14:10:10|722.42|720.02|722.2|719.8|722.86|720.46|722.2|719.8|0
1655302220000|2022-06-15 14:10:20|722.42|720.02|721.98|719.58|722.42|720.02|721.98|719.58|0
1655302230000|2022-06-15 14:10:30|722.2|719.8|721.98|719.58|722.2|719.8|721.33|718.93|0
1655302240000|2022-06-15 14:10:40|722.2|719.8|721.33|718.93|722.2|719.8|721.33|718.93|0
1655302250000|2022-06-15 14:10:50|721.98|719.58|721.98|719.58|721.98|719.58|721.98|719.58|0
1655302260000|2022-06-15 14:11:00|721.77|719.37|721.11|718.71|721.77|719.37|721.11|718.71|0
1655302270000|2022-06-15 14:11:10|721.55|719.15|721.98|719.58|721.98|719.58|721.55|719.15|0
1655302280000|2022-06-15 14:11:20|722.64|720.24|723.08|720.68|723.08|720.68|722.64|720.24|0
1655302290000|2022-06-15 14:11:30|724.17|721.77|724.61|722.21|724.61|722.21|723.95|721.55|0
1655302300000|2022-06-15 14:11:40|724.39|721.99|724.83|722.43|724.83|722.43|724.17|721.77|0
1655302310000|2022-06-15 14:11:50|724.39|721.99|724.61|722.21|724.61|722.21|724.39|721.99|0
1655302320000|2022-06-15 14:12:00|724.17|721.77|724.72|722.32|724.72|722.32|723.29|720.89|0
1655302330000|2022-06-15 14:12:10|724.83|722.43|725.7|723.3|725.7|723.3|724.83|722.43|0
1655302340000|2022-06-15 14:12:20|725.26|722.86|724.39|721.99|725.26|722.86|724.39|721.99|0
1655302350000|2022-06-15 14:12:30|724.17|721.77|723.51|721.11|724.17|721.77|723.51|721.11|0
1655302360000|2022-06-15 14:12:40|722.64|720.24|723.08|720.68|723.08|720.68|722.64|720.24|0
1655302370000|2022-06-15 14:12:50|722.86|720.46|721.98|719.58|722.86|720.46|721.98|719.58|0
1655302380000|2022-06-15 14:13:00|721.55|719.15|721.98|719.58|721.98|719.58|720.89|718.49|0
1655302390000|2022-06-15 14:13:10|722.2|719.8|720.45|718.05|722.2|719.8|720.45|718.05|0
1655302400000|2022-06-15 14:13:20|720.67|718.27|720.89|718.49|721.33|718.93|720.67|718.27|0
1655302410000|2022-06-15 14:13:30|720.67|718.27|721.33|718.93|721.33|718.93|720.67|718.27|0
1655302420000|2022-06-15 14:13:40|721.98|719.58|722.42|720.02|722.42|720.02|721.98|719.58|0
1655302430000|2022-06-15 14:13:50|722.64|720.24|723.29|720.89|723.29|720.89|722.64|720.24|0
1655302440000|2022-06-15 14:14:00|723.73|721.33|724.61|722.21|724.61|722.21|723.73|721.33|0
1655302450000|2022-06-15 14:14:10|724.39|721.99|723.73|721.33|724.39|721.99|723.73|721.33|0
1655302460000|2022-06-15 14:14:20|723.95|721.55|723.95|721.55|723.95|721.55|723.51|721.11|0
1655302470000|2022-06-15 14:14:30|724.39|721.99|725.26|722.86|725.26|722.86|724.17|721.77|0
1655302480000|2022-06-15 14:14:40|725.48|723.08|725.16|722.76|725.7|723.3|725.16|722.76|0
1655302490000|2022-06-15 14:14:50|725.26|722.86|725.92|723.52|725.92|723.52|725.26|722.86|0
1655302500000|2022-06-15 14:15:00|726.8|724.4|726.14|723.74|727.35|724.95|726.14|723.74|0
1655302510000|2022-06-15 14:15:10|726.58|724.18|725.81|723.41|726.58|724.18|725.81|723.41|0
1655302520000|2022-06-15 14:15:20|725.48|723.08|725.26|722.86|725.48|723.08|725.26|722.86|0
1655302530000|2022-06-15 14:15:30|724.94|722.54|724.82|722.42|724.94|722.54|724.61|722.21|0
1655302540000|2022-06-15 14:15:40|724.61|722.21|725.48|723.08|725.48|723.08|724.61|722.21|0
1655302550000|2022-06-15 14:15:50|725.26|722.86|725.26|722.86|725.7|723.3|725.26|722.86|0
1655302560000|2022-06-15 14:16:00|724.6|722.2|725.92|723.52|725.92|723.52|724.6|722.2|0
1655302570000|2022-06-15 14:16:10|725.48|723.08|725.48|723.08|725.7|723.3|725.48|723.08|0
1655302580000|2022-06-15 14:16:20|725.04|722.64|724.17|721.77|725.04|722.64|724.17|721.77|0
1655302590000|2022-06-15 14:16:30|723.95|721.55|723.95|721.55|723.95|721.55|723.73|721.33|0
1655302600000|2022-06-15 14:16:40|723.29|720.89|724.5|722.1|724.5|722.1|723.07|720.67|0
1655302610000|2022-06-15 14:16:50|724.82|722.42|723.73|721.33|724.82|722.42|723.51|721.11|0
1655302620000|2022-06-15 14:17:00|723.95|721.55|724.82|722.42|725.04|722.64|723.95|721.55|0
1655302630000|2022-06-15 14:17:10|725.04|722.64|725.04|722.64|725.04|722.64|724.82|722.42|0
1655302640000|2022-06-15 14:17:20|725.26|722.86|725.48|723.08|725.48|723.08|725.26|722.86|0
1655302650000|2022-06-15 14:17:30|726.35|723.95|725.7|723.3|726.35|723.95|725.7|723.3|0
1655302660000|2022-06-15 14:17:40|725.04|722.64|726.79|724.39|726.79|724.39|725.04|722.64|0
1655302670000|2022-06-15 14:17:50|727.01|724.61|727.45|725.05|728.11|725.71|727.01|724.61|0
1655302680000|2022-06-15 14:18:00|727.23|724.83|727.23|724.83|728.54|726.14|727.23|724.83|0
1655302690000|2022-06-15 14:18:10|727.45|725.05|728.11|725.71|728.11|725.71|727.45|725.05|0
1655302700000|2022-06-15 14:18:20|728.32|725.92|729.86|727.46|729.86|727.46|728.32|725.92|0
1655302710000|2022-06-15 14:18:30|730.08|727.68|729.42|727.02|730.08|727.68|729.42|727.02|0
1655302720000|2022-06-15 14:18:40|729.64|727.24|729.75|727.35|730.08|727.68|729.42|727.02|0
1655302730000|2022-06-15 14:18:50|729.42|727.02|728.98|726.58|729.64|727.24|728.98|726.58|0
1655302740000|2022-06-15 14:19:00|728.22|725.82|727.67|725.27|728.22|725.82|727.67|725.27|0
1655302750000|2022-06-15 14:19:10|727.45|725.05|727.67|725.27|727.67|725.27|727.45|725.05|0
1655302760000|2022-06-15 14:19:20|727.23|724.83|727.67|725.27|727.67|725.27|727.23|724.83|0
1655302770000|2022-06-15 14:19:30|727.23|724.83|727.01|724.61|727.23|724.83|727.01|724.61|0
1655302780000|2022-06-15 14:19:40|726.79|724.39|727.23|724.83|727.23|724.83|726.57|724.17|0
1655302790000|2022-06-15 14:19:50|727.45|725.05|728.1|725.7|728.54|726.14|727.45|725.05|0
1655302800000|2022-06-15 14:20:00|728.76|726.36|728.32|725.92|728.76|726.36|728.1|725.7|0
1655302810000|2022-06-15 14:20:10|728.76|726.36|728.32|725.92|728.76|726.36|727.89|725.49|0
1655302820000|2022-06-15 14:20:20|728.66|726.26|728.98|726.58|729.2|726.8|728.54|726.14|0
1655302830000|2022-06-15 14:20:30|729.2|726.8|728.98|726.58|729.2|726.8|728.54|726.14|0
1655302840000|2022-06-15 14:20:40|728.76|726.36|729.64|727.24|729.64|727.24|728.76|726.36|0
1655302850000|2022-06-15 14:20:50|730.08|727.68|729.42|727.02|730.08|727.68|729.42|727.02|0
1655302860000|2022-06-15 14:21:00|730.08|727.68|730.95|728.55|730.95|728.55|730.08|727.68|0
1655302870000|2022-06-15 14:21:10|731.39|728.99|729.86|727.46|731.61|729.21|729.86|727.46|0
1655302880000|2022-06-15 14:21:20|729.42|727.02|728.98|726.58|729.42|727.02|728.76|726.36|0
1655302890000|2022-06-15 14:21:30|729.2|726.8|729.42|727.02|729.42|727.02|728.32|725.92|0
1655302900000|2022-06-15 14:21:40|730.08|727.68|729.64|727.24|730.3|727.9|729.64|727.24|0
1655302910000|2022-06-15 14:21:50|729.42|727.02|728.54|726.14|729.42|727.02|728.54|726.14|0
1655302920000|2022-06-15 14:22:00|728.32|725.92|728.1|725.7|728.76|726.36|728.1|725.7|0
1655302930000|2022-06-15 14:22:10|728.54|726.14|728.66|726.26|728.76|726.36|728.54|726.14|0
1655302940000|2022-06-15 14:22:20|728.54|726.14|728.98|726.58|728.98|726.58|728.54|726.14|0
1655302950000|2022-06-15 14:22:30|728.54|726.14|727.23|724.83|728.54|726.14|727.23|724.83|0
1655302960000|2022-06-15 14:22:40|727.45|725.05|727.89|725.49|727.89|725.49|727.23|724.83|0
1655302970000|2022-06-15 14:22:50|728.1|725.7|728.54|726.14|728.54|726.14|727.67|725.27|0
1655302980000|2022-06-15 14:23:00|728.1|725.7|729.2|726.8|729.42|727.02|728.1|725.7|0
1655302990000|2022-06-15 14:23:10|729.64|727.24|729.2|726.8|730.3|727.9|729.2|726.8|0
1655303000000|2022-06-15 14:23:20|729.64|727.24|728.54|726.14|729.64|727.24|728.54|726.14|0
1655303010000|2022-06-15 14:23:30|728.98|726.58|728.98|726.58|729.09|726.69|728.98|726.58|0
1655303020000|2022-06-15 14:23:40|729.42|727.02|728.76|726.36|729.64|727.24|728.76|726.36|0
1655303030000|2022-06-15 14:23:50|728.32|725.92|727.67|725.27|728.76|726.36|727.67|725.27|0
1655303040000|2022-06-15 14:24:00|728.32|725.92|727.01|724.61|728.32|725.92|727.01|724.61|0
1655303050000|2022-06-15 14:24:10|727.12|724.72|728.1|725.7|728.1|725.7|727.12|724.72|0
1655303060000|2022-06-15 14:24:20|727.89|725.49|727.67|725.27|728.1|725.7|727.67|725.27|0
1655303070000|2022-06-15 14:24:30|727.45|725.05|728.54|726.14|728.54|726.14|727.23|724.83|0
1655303080000|2022-06-15 14:24:40|728.76|726.36|727.23|724.83|728.76|726.36|727.23|724.83|0
1655303090000|2022-06-15 14:24:50|727.01|724.61|728.32|725.92|728.32|725.92|727.01|724.61|0
1655303100000|2022-06-15 14:25:00|727.88|725.48|728.76|726.36|729.2|726.8|727.88|725.48|0
1655303110000|2022-06-15 14:25:10|728.98|726.58|727.67|725.27|728.98|726.58|727.67|725.27|0
1655303120000|2022-06-15 14:25:20|727.88|725.48|728.98|726.58|728.98|726.58|727.88|725.48|0
1655303130000|2022-06-15 14:25:30|729.2|726.8|729.2|726.8|729.2|726.8|728.98|726.58|0
1655303140000|2022-06-15 14:25:40|728.76|726.36|729.64|727.24|729.64|727.24|728.76|726.36|0
1655303150000|2022-06-15 14:25:50|729.42|727.02|729.86|727.46|729.86|727.46|729.2|726.8|0
1655303160000|2022-06-15 14:26:00|730.3|727.9|730.08|727.68|730.51|728.11|730.08|727.68|0
1655303170000|2022-06-15 14:26:10|728.98|726.58|729.64|727.24|729.64|727.24|728.98|726.58|0
1655303180000|2022-06-15 14:26:20|729.2|726.8|730.08|727.68|730.3|727.9|729.2|726.8|0
1655303190000|2022-06-15 14:26:30|730.3|727.9|730.51|728.11|730.51|728.11|730.08|727.68|0
1655303200000|2022-06-15 14:26:40|730.41|728.01|729.42|727.02|730.51|728.11|729.42|727.02|0
1655303210000|2022-06-15 14:26:50|730.08|727.68|730.51|728.11|730.95|728.55|730.08|727.68|0
1655303220000|2022-06-15 14:27:00|730.73|728.33|729.86|727.46|730.73|728.33|729.86|727.46|0
1655303230000|2022-06-15 14:27:10|729.42|727.02|729.42|727.02|729.64|727.24|729.42|727.02|0
1655303240000|2022-06-15 14:27:20|729.64|727.24|729.64|727.24|729.64|727.24|729.64|727.24|0
1655303250000|2022-06-15 14:27:30|729.42|727.02|730.51|728.11|730.51|728.11|729.42|727.02|0
1655303260000|2022-06-15 14:27:40|730.29|727.89|729.86|727.46|730.51|728.11|729.86|727.46|0
1655303270000|2022-06-15 14:27:50|730.08|727.68|729.64|727.24|730.08|727.68|729.64|727.24|0
1655303280000|2022-06-15 14:28:00|728.98|726.58|728.1|725.7|729.2|726.8|728.1|725.7|0
1655303290000|2022-06-15 14:28:10|727.88|725.48|729.2|726.8|729.2|726.8|727.88|725.48|0
1655303300000|2022-06-15 14:28:20|728.76|726.36|728.1|725.7|729.2|726.8|728.1|725.7|0
1655303310000|2022-06-15 14:28:30|727.88|725.48|727.67|725.27|727.88|725.48|727.45|725.05|0
1655303320000|2022-06-15 14:28:40|727.88|725.48|727.67|725.27|727.88|725.48|727.67|725.27|0
1655303330000|2022-06-15 14:28:50|727.01|724.61|727.23|724.83|727.23|724.83|726.79|724.39|0
1655303340000|2022-06-15 14:29:00|727.67|725.27|728.1|725.7|728.1|725.7|727.45|725.05|0
1655303350000|2022-06-15 14:29:10|727.67|725.27|728.76|726.36|728.76|726.36|727.23|724.83|0
1655303360000|2022-06-15 14:29:20|728.98|726.58|729.2|726.8|729.42|727.02|728.98|726.58|0
1655303370000|2022-06-15 14:29:30|728.98|726.58|728.54|726.14|728.98|726.58|728.1|725.7|0
1655303380000|2022-06-15 14:29:40|728.32|725.92|728.54|726.14|728.54|726.14|728.32|725.92|0
1655303390000|2022-06-15 14:29:50|728.76|726.36|727.88|725.48|728.76|726.36|727.88|725.48|0
1655303400000|2022-06-15 14:30:00|727.23|724.83|728.76|726.36|728.76|726.36|727.23|724.83|0
1655303410000|2022-06-15 14:30:10|728.54|726.14|728.32|725.92|728.54|726.14|727.88|725.48|0
1655303420000|2022-06-15 14:30:20|728.98|726.58|727.88|725.48|729.42|727.02|727.88|725.48|0
1655303430000|2022-06-15 14:30:30|728.1|725.7|728.1|725.7|728.32|725.92|727.66|725.26|0
1655303440000|2022-06-15 14:30:40|728.76|726.36|730.07|727.67|730.07|727.67|728.76|726.36|0
1655303450000|2022-06-15 14:30:50|729.42|727.02|730.51|728.11|730.51|728.11|729.42|727.02|0
1655303460000|2022-06-15 14:31:00|731.39|728.99|731.61|729.21|731.61|729.21|731.39|728.99|0
1655303470000|2022-06-15 14:31:10|731.39|728.99|731.83|729.43|731.83|729.43|731.17|728.77|0
1655303480000|2022-06-15 14:31:20|731.61|729.21|732.27|729.87|732.49|730.09|731.61|729.21|0
1655303490000|2022-06-15 14:31:30|732.71|730.31|734.24|731.84|734.24|731.84|732.71|730.31|0
1655303500000|2022-06-15 14:31:40|734.14|731.74|735.78|733.38|735.78|733.38|734.14|731.74|0
1655303510000|2022-06-15 14:31:50|735.12|732.72|734.9|732.5|735.12|732.72|734.68|732.28|0
1655303520000|2022-06-15 14:32:00|734.02|731.62|734.58|732.18|734.58|732.18|733.81|731.41|0
1655303530000|2022-06-15 14:32:10|734.9|732.5|735.78|733.38|736|733.6|734.9|732.5|0
1655303540000|2022-06-15 14:32:20|735.34|732.94|734.9|732.5|735.9|733.5|734.9|732.5|0
1655303550000|2022-06-15 14:32:30|734.46|732.06|733.81|731.41|734.46|732.06|733.81|731.41|0
1655303560000|2022-06-15 14:32:40|733.15|730.75|732.27|729.87|733.15|730.75|732.27|729.87|0
1655303570000|2022-06-15 14:32:50|733.15|730.75|732.71|730.31|733.37|730.97|732.71|730.31|0
1655303580000|2022-06-15 14:33:00|732.49|730.09|732.27|729.87|732.49|730.09|732.27|729.87|0
1655303590000|2022-06-15 14:33:10|732.71|730.31|733.8|731.4|733.8|731.4|732.71|730.31|0
1655303600000|2022-06-15 14:33:20|733.37|730.97|734.02|731.62|734.02|731.62|733.37|730.97|0
1655303610000|2022-06-15 14:33:30|734.24|731.84|734.02|731.62|734.46|732.06|734.02|731.62|0
1655303620000|2022-06-15 14:33:40|734.24|731.84|734.68|732.28|734.68|732.28|733.59|731.19|0
1655303630000|2022-06-15 14:33:50|734.9|732.5|735.02|732.62|735.02|732.62|734.9|732.5|0
1655303640000|2022-06-15 14:34:00|735.34|732.94|735.78|733.38|735.78|733.38|735.34|732.94|0
1655303650000|2022-06-15 14:34:10|735.34|732.94|735.34|732.94|736|733.6|735.34|732.94|0
1655303660000|2022-06-15 14:34:20|734.24|731.84|733.37|730.97|734.24|731.84|733.15|730.75|0
1655303670000|2022-06-15 14:34:30|733.59|731.19|733.37|730.97|733.59|731.19|733.37|730.97|0
1655303680000|2022-06-15 14:34:40|732.93|730.53|732.71|730.31|733.15|730.75|732.71|730.31|0
1655303690000|2022-06-15 14:34:50|732.49|730.09|733.15|730.75|733.15|730.75|732.49|730.09|0
1655303700000|2022-06-15 14:35:00|732.71|730.31|732.05|729.65|732.71|730.31|732.05|729.65|0
1655303710000|2022-06-15 14:35:10|731.61|729.21|731.61|729.21|731.83|729.43|731.39|728.99|0
1655303720000|2022-06-15 14:35:20|731.17|728.77|731.39|728.99|731.39|728.99|731.17|728.77|0
1655303730000|2022-06-15 14:35:30|731.83|729.43|731.61|729.21|732.93|730.53|731.61|729.21|0
1655303740000|2022-06-15 14:35:40|731.39|728.99|731.83|729.43|731.83|729.43|731.17|728.77|0
1655303750000|2022-06-15 14:35:50|731.61|729.21|732.93|730.53|732.93|730.53|731.61|729.21|0
1655303760000|2022-06-15 14:36:00|732.71|730.31|733.58|731.18|733.58|731.18|732.71|730.31|0
1655303770000|2022-06-15 14:36:10|733.8|731.4|734.24|731.84|734.24|731.84|733.8|731.4|0
1655303780000|2022-06-15 14:36:20|733.58|731.18|732.93|730.53|733.58|731.18|732.93|730.53|0
1655303790000|2022-06-15 14:36:30|732.71|730.31|732.05|729.65|732.71|730.31|731.83|729.43|0
1655303800000|2022-06-15 14:36:40|731.83|729.43|732.05|729.65|732.05|729.65|731.61|729.21|0
1655303810000|2022-06-15 14:36:50|731.83|729.43|732.71|730.31|732.71|730.31|731.83|729.43|0
1655303820000|2022-06-15 14:37:00|732.49|730.09|732.05|729.65|732.49|730.09|731.83|729.43|0
1655303830000|2022-06-15 14:37:10|732.27|729.87|732.27|729.87|732.49|730.09|732.27|729.87|0
1655303840000|2022-06-15 14:37:20|732.05|729.65|731.39|728.99|732.05|729.65|731.39|728.99|0
1655303850000|2022-06-15 14:37:30|731.61|729.21|731.61|729.21|731.83|729.43|731.61|729.21|0
1655303860000|2022-06-15 14:37:40|732.05|729.65|732.71|730.31|732.71|730.31|732.05|729.65|0
1655303870000|2022-06-15 14:37:50|733.15|730.75|733.8|731.4|733.8|731.4|733.15|730.75|0
1655303880000|2022-06-15 14:38:00|734.02|731.62|733.8|731.4|734.24|731.84|733.8|731.4|0
1655303890000|2022-06-15 14:38:10|732.71|730.31|733.15|730.75|733.15|730.75|732.71|730.31|0
1655303900000|2022-06-15 14:38:20|733.8|731.4|734.24|731.84|734.24|731.84|733.8|731.4|0
1655303910000|2022-06-15 14:38:30|734.46|732.06|734.68|732.28|734.68|732.28|734.46|732.06|0
1655303920000|2022-06-15 14:38:40|734.9|732.5|733.8|731.4|734.9|732.5|733.8|731.4|0
1655303930000|2022-06-15 14:38:50|733.58|731.18|733.8|731.4|733.8|731.4|733.15|730.75|0
1655303940000|2022-06-15 14:39:00|734.24|731.84|733.8|731.4|734.24|731.84|733.8|731.4|0
1655303950000|2022-06-15 14:39:10|734.02|731.62|733.92|731.52|734.24|731.84|733.92|731.52|0
1655303960000|2022-06-15 14:39:20|734.68|732.28|734.24|731.84|734.68|732.28|734.24|731.84|0
1655303970000|2022-06-15 14:39:30|734.46|732.06|734.68|732.28|734.68|732.28|734.02|731.62|0
1655303980000|2022-06-15 14:39:40|734.02|731.62|733.8|731.4|734.02|731.62|733.58|731.18|0
1655303990000|2022-06-15 14:39:50|733.58|731.18|734.24|731.84|734.24|731.84|733.58|731.18|0
1655304000000|2022-06-15 14:40:00|734.68|732.28|734.46|732.06|734.9|732.5|734.46|732.06|0
1655304010000|2022-06-15 14:40:10|734.68|732.28|735.56|733.16|735.56|733.16|734.46|732.06|0
1655304020000|2022-06-15 14:40:20|735.78|733.38|735.78|733.38|735.78|733.38|735.78|733.38|0
1655304030000|2022-06-15 14:40:30|736.22|733.82|735.12|732.72|736.22|733.82|735.12|732.72|0
1655304040000|2022-06-15 14:40:40|735.56|733.16|736|733.6|736.22|733.82|735.56|733.16|0
1655304050000|2022-06-15 14:40:50|736.22|733.82|736|733.6|736.22|733.82|736|733.6|0
1655304060000|2022-06-15 14:41:00|736.22|733.82|736.66|734.26|736.66|734.26|736.22|733.82|0
1655304070000|2022-06-15 14:41:10|736.88|734.48|735.56|733.16|736.88|734.48|735.56|733.16|0
1655304080000|2022-06-15 14:41:20|734.9|732.5|734.9|732.5|735.12|732.72|734.68|732.28|0
1655304090000|2022-06-15 14:41:30|735.12|732.72|734.02|731.62|735.56|733.16|734.02|731.62|0
1655304100000|2022-06-15 14:41:40|733.58|731.18|734.02|731.62|734.02|731.62|733.58|731.18|0
1655304110000|2022-06-15 14:41:50|733.8|731.4|735.56|733.16|735.56|733.16|733.8|731.4|0
1655304120000|2022-06-15 14:42:00|735.34|732.94|734.46|732.06|735.34|732.94|734.46|732.06|0
1655304130000|2022-06-15 14:42:10|734.02|731.62|734.24|731.84|734.46|732.06|734.02|731.62|0
1655304140000|2022-06-15 14:42:20|734.02|731.62|734.02|731.62|734.24|731.84|734.02|731.62|0
1655304150000|2022-06-15 14:42:30|734.24|731.84|734.02|731.62|734.24|731.84|733.8|731.4|0
1655304160000|2022-06-15 14:42:40|734.24|731.84|733.58|731.18|734.24|731.84|733.58|731.18|0
1655304170000|2022-06-15 14:42:50|733.14|730.74|733.58|731.18|733.8|731.4|733.14|730.74|0
1655304180000|2022-06-15 14:43:00|734.24|731.84|735.56|733.16|735.56|733.16|734.24|731.84|0
1655304190000|2022-06-15 14:43:10|735.78|733.38|735.78|733.38|736.44|734.04|735.78|733.38|0
1655304200000|2022-06-15 14:43:20|736.66|734.26|736.44|734.04|736.66|734.26|736|733.6|0
1655304210000|2022-06-15 14:43:30|736.22|733.82|736.88|734.48|736.88|734.48|736|733.6|0
1655304220000|2022-06-15 14:43:40|736.66|734.26|736.22|733.82|736.66|734.26|735.78|733.38|0
1655304230000|2022-06-15 14:43:50|736|733.6|736|733.6|736|733.6|735.12|732.72|0
1655304240000|2022-06-15 14:44:00|735.56|733.16|736.66|734.26|737.1|734.7|735.56|733.16|0
1655304250000|2022-06-15 14:44:10|736.88|734.48|736.44|734.04|736.88|734.48|736.22|733.82|0
1655304260000|2022-06-15 14:44:20|736.88|734.48|737.1|734.7|737.1|734.7|736.22|733.82|0
1655304270000|2022-06-15 14:44:30|736.66|734.26|737.54|735.14|737.54|735.14|736.44|734.04|0
1655304280000|2022-06-15 14:44:40|736.88|734.48|736.22|733.82|736.88|734.48|736|733.6|0
1655304290000|2022-06-15 14:44:50|736|733.6|736.66|734.26|736.66|734.26|736|733.6|0
1655304300000|2022-06-15 14:45:00|737.54|735.14|737.32|734.92|737.54|735.14|737.1|734.7|0
1655304310000|2022-06-15 14:45:10|737.76|735.36|737.76|735.36|737.76|735.36|737.32|734.92|0
1655304320000|2022-06-15 14:45:20|737.54|735.14|736.66|734.26|737.54|735.14|736.66|734.26|0
1655304330000|2022-06-15 14:45:30|736.88|734.48|736.88|734.48|736.88|734.48|736.44|734.04|0
1655304340000|2022-06-15 14:45:40|736.66|734.26|737.98|735.58|737.98|735.58|736.66|734.26|0
1655304350000|2022-06-15 14:45:50|738.2|735.8|738.64|736.24|738.86|736.46|738.2|735.8|0
1655304360000|2022-06-15 14:46:00|738.86|736.46|739.52|737.12|739.52|737.12|738.64|736.24|0
1655304370000|2022-06-15 14:46:10|739.08|736.68|738.42|736.02|739.08|736.68|738.42|736.02|0
1655304380000|2022-06-15 14:46:20|738.2|735.8|738.64|736.24|738.64|736.24|738.2|735.8|0
1655304390000|2022-06-15 14:46:30|738.86|736.46|738.64|736.24|738.86|736.46|738.64|736.24|0
1655304400000|2022-06-15 14:46:40|739.3|736.9|739.3|736.9|739.96|737.56|739.3|736.9|0
1655304410000|2022-06-15 14:46:50|739.52|737.12|739.74|737.34|739.74|737.34|739.3|736.9|0
1655304420000|2022-06-15 14:47:00|739.96|737.56|739.74|737.34|740.18|737.78|739.74|737.34|0
1655304430000|2022-06-15 14:47:10|739.96|737.56|739.08|736.68|739.96|737.56|739.08|736.68|0
1655304440000|2022-06-15 14:47:20|739.3|736.9|739.08|736.68|739.96|737.56|739.08|736.68|0
1655304450000|2022-06-15 14:47:30|739.3|736.9|738.64|736.24|739.3|736.9|738.42|736.02|0
1655304460000|2022-06-15 14:47:40|739.3|736.9|738.86|736.46|739.3|736.9|738.42|736.02|0
1655304470000|2022-06-15 14:47:50|738.64|736.24|738.42|736.02|738.64|736.24|738.2|735.8|0
1655304480000|2022-06-15 14:48:00|737.32|734.92|738.86|736.46|738.86|736.46|737.32|734.92|0
1655304490000|2022-06-15 14:48:10|739.08|736.68|737.32|734.92|739.08|736.68|737.32|734.92|0
1655304500000|2022-06-15 14:48:20|737.54|735.14|737.98|735.58|737.98|735.58|737.54|735.14|0
1655304510000|2022-06-15 14:48:30|737.54|735.14|736.88|734.48|737.54|735.14|736.88|734.48|0
1655304520000|2022-06-15 14:48:40|737.1|734.7|737.32|734.92|737.32|734.92|736.88|734.48|0
1655304530000|2022-06-15 14:48:50|736.44|734.04|737.32|734.92|737.32|734.92|736.44|734.04|0
1655304540000|2022-06-15 14:49:00|737.54|735.14|738.42|736.02|738.42|736.02|737.54|735.14|0
1655304550000|2022-06-15 14:49:10|738.64|736.24|738.64|736.24|738.64|736.24|738.42|736.02|0
1655304560000|2022-06-15 14:49:20|738.42|736.02|738.2|735.8|738.42|736.02|737.76|735.36|0
1655304570000|2022-06-15 14:49:30|738.64|736.24|738.64|736.24|738.75|736.35|738.64|736.24|0
1655304580000|2022-06-15 14:49:40|738.86|736.46|737.76|735.36|738.86|736.46|737.76|735.36|0
1655304590000|2022-06-15 14:49:50|737.54|735.14|737.32|734.92|737.54|735.14|737.32|734.92|0
1655304600000|2022-06-15 14:50:00|738.42|736.02|737.98|735.58|738.42|736.02|737.76|735.36|0
1655304610000|2022-06-15 14:50:10|737.54|735.14|736.88|734.48|737.54|735.14|736.88|734.48|0
1655304620000|2022-06-15 14:50:20|737.32|734.92|737.98|735.58|737.98|735.58|737.32|734.92|0
1655304630000|2022-06-15 14:50:30|738.2|735.8|737.32|734.92|738.2|735.8|737.1|734.7|0
1655304640000|2022-06-15 14:50:40|737.54|735.14|737.54|735.14|737.76|735.36|737.54|735.14|0
1655304650000|2022-06-15 14:50:50|737.76|735.36|737.21|734.81|737.76|735.36|737.21|734.81|0
1655304660000|2022-06-15 14:51:00|737.76|735.36|738.86|736.46|738.86|736.46|737.76|735.36|0
1655304670000|2022-06-15 14:51:10|739.3|736.9|737.98|735.58|739.3|736.9|737.98|735.58|0
1655304680000|2022-06-15 14:51:20|737.54|735.14|738.64|736.24|738.64|736.24|737.54|735.14|0
1655304690000|2022-06-15 14:51:30|738.86|736.46|738.86|736.46|738.86|736.46|738.64|736.24|0
1655304700000|2022-06-15 14:51:40|739.08|736.68|739.52|737.12|739.52|737.12|739.08|736.68|0
1655304710000|2022-06-15 14:51:50|739.74|737.34|739.08|736.68|739.74|737.34|738.64|736.24|0
1655304720000|2022-06-15 14:52:00|738.86|736.46|739.08|736.68|739.08|736.68|738.86|736.46|0
1655304730000|2022-06-15 14:52:10|739.3|736.9|739.52|737.12|739.74|737.34|739.3|736.9|0
1655304740000|2022-06-15 14:52:20|739.74|737.34|739.74|737.34|740.18|737.78|739.3|736.9|0
1655304750000|2022-06-15 14:52:30|739.52|737.12|739.96|737.56|739.96|737.56|739.52|737.12|0
1655304760000|2022-06-15 14:52:40|740.18|737.78|739.74|737.34|740.18|737.78|739.74|737.34|0
1655304770000|2022-06-15 14:52:50|739.41|737.01|739.52|737.12|739.52|737.12|739.3|736.9|0
1655304780000|2022-06-15 14:53:00|739.96|737.56|742.61|740.21|742.61|740.21|739.96|737.56|0
1655304790000|2022-06-15 14:53:10|742.39|739.99|742.83|740.43|742.83|740.43|742.39|739.99|0
1655304800000|2022-06-15 14:53:20|743.05|740.65|744.81|742.41|744.81|742.41|743.05|740.65|0
1655304810000|2022-06-15 14:53:30|745.26|742.86|745.26|742.86|745.48|743.08|745.26|742.86|0
1655304820000|2022-06-15 14:53:40|744.59|742.19|745.48|743.08|745.48|743.08|744.59|742.19|0
1655304830000|2022-06-15 14:53:50|745.92|743.52|745.03|742.63|745.92|743.52|744.81|742.41|0
1655304840000|2022-06-15 14:54:00|745.26|742.86|745.03|742.63|745.26|742.86|744.59|742.19|0
1655304850000|2022-06-15 14:54:10|745.92|743.52|745.48|743.08|745.92|743.52|745.03|742.63|0
1655304860000|2022-06-15 14:54:20|745.7|743.3|745.92|743.52|745.92|743.52|745.48|743.08|0
1655304870000|2022-06-15 14:54:30|746.14|743.74|745.92|743.52|746.14|743.74|745.7|743.3|0
1655304880000|2022-06-15 14:54:40|745.7|743.3|745.48|743.08|745.7|743.3|745.26|742.86|0
1655304890000|2022-06-15 14:54:50|745.7|743.3|745.26|742.86|746.14|743.74|745.26|742.86|0
1655304900000|2022-06-15 14:55:00|745.03|742.63|744.59|742.19|745.26|742.86|744.37|741.97|0
1655304910000|2022-06-15 14:55:10|744.81|742.41|743.93|741.53|744.81|742.41|743.93|741.53|0
1655304920000|2022-06-15 14:55:20|743.27|740.87|744.37|741.97|744.37|741.97|743.27|740.87|0
1655304930000|2022-06-15 14:55:30|743.93|741.53|744.15|741.75|744.15|741.75|743.93|741.53|0
1655304940000|2022-06-15 14:55:40|744.37|741.97|743.93|741.53|744.37|741.97|743.93|741.53|0
1655304950000|2022-06-15 14:55:50|744.37|741.97|745.25|742.85|745.25|742.85|744.37|741.97|0
1655304960000|2022-06-15 14:56:00|745.48|743.08|746.36|743.96|746.36|743.96|745.48|743.08|0
1655304970000|2022-06-15 14:56:10|744.81|742.41|744.15|741.75|744.81|742.41|744.15|741.75|0
1655304980000|2022-06-15 14:56:20|743.93|741.53|743.93|741.53|744.15|741.75|743.71|741.31|0
1655304990000|2022-06-15 14:56:30|744.15|741.75|743.71|741.31|744.15|741.75|743.71|741.31|0
1655305000000|2022-06-15 14:56:40|743.49|741.09|742.61|740.21|743.49|741.09|742.61|740.21|0
1655305010000|2022-06-15 14:56:50|743.05|740.65|742.61|740.21|743.05|740.65|742.39|739.99|0
1655305020000|2022-06-15 14:57:00|742.39|739.99|742.38|739.98|743.05|740.65|742.38|739.98|0
1655305030000|2022-06-15 14:57:10|742.83|740.43|742.83|740.43|742.83|740.43|742.72|740.32|0
1655305050000|2022-06-15 14:57:30|742.61|740.21|742.83|740.43|742.83|740.43|742.16|739.76|0
1655305060000|2022-06-15 14:57:40|743.05|740.65|742.61|740.21|743.05|740.65|742.38|739.98|0
1655305070000|2022-06-15 14:57:50|741.94|739.54|741.94|739.54|742.16|739.76|741.94|739.54|0
1655305080000|2022-06-15 14:58:00|741.72|739.32|742.38|739.98|742.38|739.98|741.5|739.1|0
1655305090000|2022-06-15 14:58:10|741.94|739.54|740.1|737.7|742.16|739.76|740.1|737.7|0
1655305100000|2022-06-15 14:58:20|740.32|737.92|740.41|738.01|740.63|738.23|740.32|737.92|0
1655305110000|2022-06-15 14:58:30|740.45|738.05|740.01|737.61|740.45|738.05|740.01|737.61|0
1655305120000|2022-06-15 14:58:40|740.55|738.15|740.77|738.37|740.77|738.37|740.55|738.15|0
1655305130000|2022-06-15 14:58:50|740.11|737.71|739.45|737.05|740.11|737.71|739.45|737.05|0
1655305140000|2022-06-15 14:59:00|739.67|737.27|739.45|737.05|739.67|737.27|739.23|736.83|0
1655305150000|2022-06-15 14:59:10|739.89|737.49|740.11|737.71|740.11|737.71|739.67|737.27|0
1655305160000|2022-06-15 14:59:20|740.33|737.93|740.33|737.93|740.33|737.93|740.33|737.93|0
1655305170000|2022-06-15 14:59:30|740.11|737.71|739.89|737.49|740.11|737.71|739.67|737.27|0
1655305180000|2022-06-15 14:59:40|740.33|737.93|739.89|737.49|740.33|737.93|739.89|737.49|0
1655305190000|2022-06-15 14:59:50|739.67|737.27|739.89|737.49|739.89|737.49|739.67|737.27|0
1655305200000|2022-06-15 15:00:00|740.11|737.71|738.57|736.17|740.11|737.71|738.57|736.17|0
1655305210000|2022-06-15 15:00:10|738.79|736.39|738.57|736.17|739.01|736.61|738.57|736.17|0
1655305220000|2022-06-15 15:00:20|738.35|735.95|737.91|735.51|738.35|735.95|737.91|735.51|0
1655305230000|2022-06-15 15:00:30|737.69|735.29|739.01|736.61|739.01|736.61|737.69|735.29|0
1655305240000|2022-06-15 15:00:40|739.45|737.05|739.23|736.83|739.67|737.27|739.23|736.83|0
1655305250000|2022-06-15 15:00:50|738.79|736.39|739.45|737.05|739.45|737.05|738.79|736.39|0
1655305260000|2022-06-15 15:01:00|739.67|737.27|740.11|737.71|740.11|737.71|739.67|737.27|0
1655305270000|2022-06-15 15:01:10|739.89|737.49|739.89|737.49|739.89|737.49|739.89|737.49|0
1655305280000|2022-06-15 15:01:20|740.11|737.71|741.65|739.25|741.65|739.25|740.11|737.71|0
1655305290000|2022-06-15 15:01:30|741.21|738.81|741.54|739.14|741.65|739.25|741.21|738.81|0
1655305300000|2022-06-15 15:01:40|741.21|738.81|741.65|739.25|741.65|739.25|741.21|738.81|0
1655305310000|2022-06-15 15:01:50|741.43|739.03|740.55|738.15|741.43|739.03|740.55|738.15|0
1655305320000|2022-06-15 15:02:00|741.43|739.03|740.99|738.59|741.65|739.25|740.77|738.37|0
1655305330000|2022-06-15 15:02:10|741.21|738.81|739.89|737.49|741.21|738.81|739.89|737.49|0
1655305340000|2022-06-15 15:02:20|740.11|737.71|740.99|738.59|741.21|738.81|740.11|737.71|0
1655305350000|2022-06-15 15:02:30|740.33|737.93|740.77|738.37|740.77|738.37|740.33|737.93|0
1655305360000|2022-06-15 15:02:40|740.55|738.15|740.55|738.15|740.77|738.37|740.55|738.15|0
1655305370000|2022-06-15 15:02:50|740.77|738.37|740.55|738.15|740.77|738.37|740.55|738.15|0
1655305380000|2022-06-15 15:03:00|740.77|738.37|739.67|737.27|740.77|738.37|739.67|737.27|0
1655305390000|2022-06-15 15:03:10|740.11|737.71|739.34|736.94|740.11|737.71|739.34|736.94|0
1655305400000|2022-06-15 15:03:20|740.99|738.59|740.77|738.37|740.99|738.59|740.55|738.15|0
1655305410000|2022-06-15 15:03:30|740.44|738.04|740.33|737.93|740.44|738.04|740.33|737.93|0
1655305420000|2022-06-15 15:03:40|740.11|737.71|739.89|737.49|740.11|737.71|739.89|737.49|0
1655305430000|2022-06-15 15:03:50|740.11|737.71|740.33|737.93|740.77|738.37|740.11|737.71|0
1655305440000|2022-06-15 15:04:00|740.55|738.15|740.77|738.37|741.21|738.81|740.55|738.15|0
1655305450000|2022-06-15 15:04:10|741.43|739.03|741.43|739.03|741.65|739.25|741.21|738.81|0
1655305460000|2022-06-15 15:04:20|741.21|738.81|741.65|739.25|741.65|739.25|740.99|738.59|0
1655305470000|2022-06-15 15:04:30|740.55|738.15|740.33|737.93|740.99|738.59|740.33|737.93|0
1655305480000|2022-06-15 15:04:40|739.89|737.49|740.11|737.71|740.33|737.93|739.89|737.49|0
1655305490000|2022-06-15 15:04:50|740.33|737.93|740.33|737.93|740.33|737.93|740.11|737.71|0
1655305500000|2022-06-15 15:05:00|739.89|737.49|740.33|737.93|740.33|737.93|739.67|737.27|0
1655305510000|2022-06-15 15:05:10|740.55|738.15|742.09|739.69|742.09|739.69|740.55|738.15|0
1655305520000|2022-06-15 15:05:20|741.87|739.47|742.53|740.13|742.53|740.13|741.87|739.47|0
1655305530000|2022-06-15 15:05:30|742.75|740.35|742.31|739.91|742.97|740.57|742.31|739.91|0
1655305540000|2022-06-15 15:05:40|743.19|740.79|742.97|740.57|743.19|740.79|742.75|740.35|0
1655305550000|2022-06-15 15:05:50|743.19|740.79|742.31|739.91|743.41|741.01|742.31|739.91|0
1655305560000|2022-06-15 15:06:00|742.53|740.13|742.09|739.69|742.53|740.13|742.09|739.69|0
1655305570000|2022-06-15 15:06:10|741.87|739.47|740.99|738.59|741.87|739.47|740.99|738.59|0
1655305580000|2022-06-15 15:06:20|740.77|738.37|740.55|738.15|741.21|738.81|740.55|738.15|0
1655305590000|2022-06-15 15:06:30|740.77|738.37|740.55|738.15|740.99|738.59|740.55|738.15|0
1655305600000|2022-06-15 15:06:40|740.44|738.04|740.55|738.15|740.55|738.15|740.44|738.04|0
1655305610000|2022-06-15 15:06:50|740.77|738.37|740.55|738.15|740.77|738.37|740.33|737.93|0
1655305620000|2022-06-15 15:07:00|740.33|737.93|740.55|738.15|740.77|738.37|740.33|737.93|0
1655305630000|2022-06-15 15:07:10|739.89|737.49|739.01|736.61|739.89|737.49|739.01|736.61|0
1655305640000|2022-06-15 15:07:20|738.79|736.39|739.45|737.05|739.45|737.05|738.57|736.17|0
1655305650000|2022-06-15 15:07:30|739.89|737.49|740.11|737.71|740.55|738.15|739.89|737.49|0
1655305660000|2022-06-15 15:07:40|740.55|738.15|740.11|737.71|740.55|738.15|740.11|737.71|0
1655305670000|2022-06-15 15:07:50|739.89|737.49|739.89|737.49|739.89|737.49|739.67|737.27|0
1655305680000|2022-06-15 15:08:00|739.67|737.27|740.77|738.37|740.77|738.37|739.67|737.27|0
1655305690000|2022-06-15 15:08:10|740.55|738.15|739.89|737.49|740.55|738.15|739.89|737.49|0
1655305700000|2022-06-15 15:08:20|739.45|737.05|740.33|737.93|740.33|737.93|739.45|737.05|0
1655305710000|2022-06-15 15:08:30|739.89|737.49|740.99|738.59|740.99|738.59|739.89|737.49|0
1655305720000|2022-06-15 15:08:40|741.43|739.03|740.99|738.59|741.43|739.03|740.99|738.59|0
1655305730000|2022-06-15 15:08:50|741.43|739.03|740.99|738.59|741.43|739.03|740.99|738.59|0
1655305740000|2022-06-15 15:09:00|741.65|739.25|741.87|739.47|742.09|739.69|741.65|739.25|0
1655305750000|2022-06-15 15:09:10|741.65|739.25|741.65|739.25|741.87|739.47|741.43|739.03|0
1655305760000|2022-06-15 15:09:20|742.75|740.35|742.97|740.57|742.97|740.57|742.75|740.35|0
1655305770000|2022-06-15 15:09:30|742.75|740.35|743.41|741.01|743.41|741.01|742.75|740.35|0
1655305780000|2022-06-15 15:09:40|743.63|741.23|743.19|740.79|743.63|741.23|743.19|740.79|0
1655305790000|2022-06-15 15:09:50|742.31|739.91|743.19|740.79|743.19|740.79|742.31|739.91|0
1655305800000|2022-06-15 15:10:00|743.41|741.01|744.07|741.67|744.07|741.67|743.41|741.01|0
1655305810000|2022-06-15 15:10:10|744.29|741.89|744.07|741.67|744.62|742.22|744.07|741.67|0
1655305820000|2022-06-15 15:10:20|743.85|741.45|743.41|741.01|743.85|741.45|743.41|741.01|0
1655305830000|2022-06-15 15:10:30|742.97|740.57|742.53|740.13|742.97|740.57|742.53|740.13|0
1655305840000|2022-06-15 15:10:40|742.09|739.69|742.09|739.69|742.31|739.91|741.87|739.47|0
1655305850000|2022-06-15 15:10:50|741.87|739.47|742.53|740.13|742.53|740.13|741.87|739.47|0
1655305860000|2022-06-15 15:11:00|742.75|740.35|743.85|741.45|743.85|741.45|742.75|740.35|0
1655305870000|2022-06-15 15:11:10|744.29|741.89|745.61|743.21|745.61|743.21|744.29|741.89|0
1655305880000|2022-06-15 15:11:20|745.17|742.77|746.93|744.53|746.93|744.53|745.17|742.77|0
1655305890000|2022-06-15 15:11:30|746.71|744.31|747.15|744.75|747.15|744.75|746.71|744.31|0
1655305900000|2022-06-15 15:11:40|747.82|745.42|746.27|743.87|748.04|745.64|746.27|743.87|0
1655305910000|2022-06-15 15:11:50|746.71|744.31|746.27|743.87|747.82|745.42|746.27|743.87|0
1655305920000|2022-06-15 15:12:00|746.17|743.77|745.61|743.21|746.17|743.77|745.61|743.21|0
1655305930000|2022-06-15 15:12:10|745.17|742.77|745.39|742.99|745.61|743.21|745.17|742.77|0
1655305940000|2022-06-15 15:12:20|746.05|743.65|747.15|744.75|747.6|745.2|746.05|743.65|0
1655305950000|2022-06-15 15:12:30|746.93|744.53|746.49|744.09|746.93|744.53|746.27|743.87|0
1655305960000|2022-06-15 15:12:40|746.05|743.65|746.49|744.09|746.49|744.09|745.83|743.43|0
1655305970000|2022-06-15 15:12:50|746.27|743.87|747.37|744.97|747.37|744.97|746.27|743.87|0
1655305980000|2022-06-15 15:13:00|748.04|745.64|747.82|745.42|748.26|745.86|747.82|745.42|0
1655305990000|2022-06-15 15:13:10|747.6|745.2|747.15|744.75|747.6|745.2|747.15|744.75|0
1655306000000|2022-06-15 15:13:20|747.37|744.97|747.15|744.75|747.37|744.97|747.15|744.75|0
1655306010000|2022-06-15 15:13:30|746.83|744.43|746.93|744.53|747.15|744.75|746.83|744.43|0
1655306020000|2022-06-15 15:13:40|747.37|744.97|747.15|744.75|747.6|745.2|747.15|744.75|0
1655306030000|2022-06-15 15:13:50|747.37|744.97|748.04|745.64|748.04|745.64|747.37|744.97|0
1655306040000|2022-06-15 15:14:00|748.15|745.75|748.04|745.64|748.26|745.86|747.82|745.42|0
1655306050000|2022-06-15 15:14:10|747.6|745.2|748.04|745.64|748.04|745.64|747.6|745.2|0
1655306060000|2022-06-15 15:14:20|748.26|745.86|747.37|744.97|748.26|745.86|747.37|744.97|0
1655306070000|2022-06-15 15:14:30|746.93|744.53|746.93|744.53|746.93|744.53|746.71|744.31|0
1655306080000|2022-06-15 15:14:40|746.71|744.31|746.93|744.53|746.93|744.53|746.49|744.09|0
1655306090000|2022-06-15 15:14:50|747.6|745.2|747.82|745.42|747.82|745.42|747.6|745.2|0
1655306100000|2022-06-15 15:15:00|748.04|745.64|748.26|745.86|748.26|745.86|747.82|745.42|0
1655306110000|2022-06-15 15:15:10|748.04|745.64|748.7|746.3|748.7|746.3|748.04|745.64|0
1655306120000|2022-06-15 15:15:20|748.92|746.52|747.37|744.97|748.92|746.52|747.37|744.97|0
1655306130000|2022-06-15 15:15:30|746.93|744.53|747.82|745.42|747.82|745.42|746.93|744.53|0
1655306140000|2022-06-15 15:15:40|748.04|745.64|747.6|745.2|748.04|745.64|747.6|745.2|0
1655306150000|2022-06-15 15:15:50|747.15|744.75|746.27|743.87|747.15|744.75|746.27|743.87|0
1655306160000|2022-06-15 15:16:00|746.49|744.09|746.93|744.53|746.93|744.53|746.05|743.65|0
1655306170000|2022-06-15 15:16:10|745.83|743.43|747.15|744.75|747.15|744.75|745.83|743.43|0
1655306180000|2022-06-15 15:16:20|746.93|744.53|747.27|744.87|747.82|745.42|746.93|744.53|0
1655306190000|2022-06-15 15:16:30|747.05|744.65|746.93|744.53|747.15|744.75|746.71|744.31|0
1655306200000|2022-06-15 15:16:40|746.49|744.09|746.93|744.53|746.93|744.53|746.49|744.09|0
1655306210000|2022-06-15 15:16:50|746.71|744.31|747.37|744.97|747.37|744.97|746.71|744.31|0
1655306220000|2022-06-15 15:17:00|746.71|744.31|747.37|744.97|747.37|744.97|746.71|744.31|0
1655306230000|2022-06-15 15:17:10|747.15|744.75|747.15|744.75|748.04|745.64|747.15|744.75|0
1655306240000|2022-06-15 15:17:20|747.59|745.19|748.48|746.08|748.48|746.08|747.59|745.19|0
1655306250000|2022-06-15 15:17:30|747.82|745.42|747.82|745.42|748.04|745.64|747.82|745.42|0
1655306260000|2022-06-15 15:17:40|748.04|745.64|748.04|745.64|748.04|745.64|747.59|745.19|0
1655306270000|2022-06-15 15:17:50|748.26|745.86|747.59|745.19|748.26|745.86|747.59|745.19|0
1655306280000|2022-06-15 15:18:00|746.93|744.53|747.05|744.65|747.05|744.65|746.27|743.87|0
1655306290000|2022-06-15 15:18:10|746.49|744.09|746.93|744.53|747.37|744.97|746.49|744.09|0
1655306300000|2022-06-15 15:18:20|747.15|744.75|746.27|743.87|747.15|744.75|746.27|743.87|0
1655306310000|2022-06-15 15:18:30|746.05|743.65|746.27|743.87|746.49|744.09|746.05|743.65|0
1655306320000|2022-06-15 15:18:40|746.16|743.76|746.71|744.31|746.93|744.53|746.16|743.76|0
1655306330000|2022-06-15 15:18:50|746.27|743.87|745.83|743.43|746.27|743.87|745.83|743.43|0
1655306340000|2022-06-15 15:19:00|745.39|742.99|745.39|742.99|745.61|743.21|745.39|742.99|0
1655306350000|2022-06-15 15:19:10|745.28|742.88|746.49|744.09|746.49|744.09|744.84|742.44|0
1655306360000|2022-06-15 15:19:20|746.93|744.53|747.15|744.75|747.15|744.75|746.93|744.53|0
1655306370000|2022-06-15 15:19:30|746.93|744.53|747.59|745.19|747.59|745.19|746.93|744.53|0
1655306380000|2022-06-15 15:19:40|747.37|744.97|748.04|745.64|748.04|745.64|747.37|744.97|0
1655306390000|2022-06-15 15:19:50|747.81|745.41|746.93|744.53|747.81|745.41|746.93|744.53|0
1655306400000|2022-06-15 15:20:00|747.15|744.75|747.59|745.19|747.81|745.41|746.93|744.53|0
1655306410000|2022-06-15 15:20:10|747.15|744.75|746.27|743.87|747.15|744.75|746.27|743.87|0
1655306420000|2022-06-15 15:20:20|747.15|744.75|747.37|744.97|747.37|744.97|747.15|744.75|0
1655306430000|2022-06-15 15:20:30|746.93|744.53|747.81|745.41|747.81|745.41|746.93|744.53|0
1655306440000|2022-06-15 15:20:40|748.26|745.86|748.48|746.08|748.48|746.08|748.26|745.86|0
1655306450000|2022-06-15 15:20:50|748.7|746.3|748.48|746.08|748.7|746.3|748.48|746.08|0
1655306460000|2022-06-15 15:21:00|748.7|746.3|749.36|746.96|749.36|746.96|748.7|746.3|0
1655306470000|2022-06-15 15:21:10|749.58|747.18|749.14|746.74|749.58|747.18|749.14|746.74|0
1655306480000|2022-06-15 15:21:20|749.36|746.96|749.14|746.74|749.58|747.18|749.14|746.74|0
1655306490000|2022-06-15 15:21:30|749.36|746.96|749.58|747.18|749.58|747.18|749.14|746.74|0
1655306500000|2022-06-15 15:21:40|750.02|747.62|749.14|746.74|750.02|747.62|749.14|746.74|0
1655306510000|2022-06-15 15:21:50|749.58|747.18|749.36|746.96|749.8|747.4|749.36|746.96|0
1655306520000|2022-06-15 15:22:00|749.8|747.4|749.36|746.96|749.8|747.4|749.36|746.96|0
1655306530000|2022-06-15 15:22:10|749.14|746.74|750.02|747.62|750.02|747.62|749.14|746.74|0
1655306540000|2022-06-15 15:22:20|750.24|747.84|748.48|746.08|750.24|747.84|748.48|746.08|0
1655306550000|2022-06-15 15:22:30|748.26|745.86|748.04|745.64|748.48|746.08|748.04|745.64|0
1655306560000|2022-06-15 15:22:40|748.26|745.86|748.04|745.64|748.26|745.86|748.04|745.64|0
1655306570000|2022-06-15 15:22:50|747.81|745.41|746.93|744.53|747.81|745.41|746.93|744.53|0
1655306580000|2022-06-15 15:23:00|746.61|744.21|746.71|744.31|747.15|744.75|746.61|744.21|0
1655306590000|2022-06-15 15:23:10|746.49|744.09|747.15|744.75|747.15|744.75|746.49|744.09|0
1655306600000|2022-06-15 15:23:20|746.71|744.31|747.59|745.19|747.71|745.31|746.71|744.31|0
1655306610000|2022-06-15 15:23:30|747.81|745.41|746.71|744.31|747.81|745.41|746.71|744.31|0
1655306620000|2022-06-15 15:23:40|746.49|744.09|745.61|743.21|746.49|744.09|745.61|743.21|0
1655306630000|2022-06-15 15:23:50|745.83|743.43|746.05|743.65|746.27|743.87|745.83|743.43|0
1655306640000|2022-06-15 15:24:00|745.39|742.99|745.61|743.21|745.83|743.43|745.39|742.99|0
1655306650000|2022-06-15 15:24:10|745.39|742.99|744.73|742.33|745.61|743.21|744.73|742.33|0
1655306660000|2022-06-15 15:24:20|744.51|742.11|744.73|742.33|744.73|742.33|744.51|742.11|0
1655306670000|2022-06-15 15:24:30|744.51|742.11|744.95|742.55|744.95|742.55|744.51|742.11|0
1655306680000|2022-06-15 15:24:40|745.39|742.99|746.05|743.65|746.05|743.65|745.39|742.99|0
1655306690000|2022-06-15 15:24:50|745.83|743.43|745.17|742.77|746.05|743.65|745.17|742.77|0
1655306700000|2022-06-15 15:25:00|744.95|742.55|745.61|743.21|745.61|743.21|744.95|742.55|0
1655306710000|2022-06-15 15:25:10|745.83|743.43|745.61|743.21|745.83|743.43|745.39|742.99|0
1655306720000|2022-06-15 15:25:20|745.17|742.77|744.51|742.11|745.17|742.77|744.51|742.11|0
1655306730000|2022-06-15 15:25:30|744.73|742.33|745.17|742.77|745.39|742.99|744.73|742.33|0
1655306740000|2022-06-15 15:25:40|744.95|742.55|745.39|742.99|745.39|742.99|744.95|742.55|0
1655306750000|2022-06-15 15:25:50|745.17|742.77|745.17|742.77|745.17|742.77|744.95|742.55|0
1655306760000|2022-06-15 15:26:00|744.95|742.55|745.06|742.66|745.06|742.66|744.95|742.55|0
1655306770000|2022-06-15 15:26:10|745.17|742.77|745.39|742.99|745.61|743.21|744.95|742.55|0
1655306780000|2022-06-15 15:26:20|746.05|743.65|746.05|743.65|746.05|743.65|746.05|743.65|0
1655306790000|2022-06-15 15:26:30|746.27|743.87|747.05|744.65|747.05|744.65|746.27|743.87|0
1655306800000|2022-06-15 15:26:40|746.71|744.31|747.15|744.75|747.37|744.97|746.71|744.31|0
1655306810000|2022-06-15 15:26:50|746.93|744.53|746.93|744.53|746.93|744.53|746.27|743.87|0
1655306820000|2022-06-15 15:27:00|746.27|743.87|747.37|744.97|747.37|744.97|746.27|743.87|0
1655306830000|2022-06-15 15:27:10|747.15|744.75|747.37|744.97|747.37|744.97|746.71|744.31|0
1655306840000|2022-06-15 15:27:20|746.93|744.53|746.27|743.87|746.93|744.53|746.27|743.87|0
1655306850000|2022-06-15 15:27:30|746.05|743.65|746.49|744.09|746.49|744.09|746.05|743.65|0
1655306860000|2022-06-15 15:27:40|747.37|744.97|747.59|745.19|747.59|745.19|747.37|744.97|0
1655306870000|2022-06-15 15:27:50|747.37|744.97|746.27|743.87|747.37|744.97|746.27|743.87|0
1655306880000|2022-06-15 15:28:00|746.71|744.31|746.05|743.65|746.71|744.31|746.05|743.65|0
1655306890000|2022-06-15 15:28:10|745.61|743.21|745.83|743.43|745.83|743.43|745.61|743.21|0
1655306900000|2022-06-15 15:28:20|746.23|743.83|745.7|743.3|746.23|743.83|745.7|743.3|0
1655306910000|2022-06-15 15:28:30|745.37|742.97|745.89|743.49|746.11|743.71|745.37|742.97|0
1655306920000|2022-06-15 15:28:40|746.11|743.71|745.67|743.27|746.11|743.71|745.67|743.27|0
1655306930000|2022-06-15 15:28:50|745.23|742.83|745.01|742.61|745.23|742.83|744.79|742.39|0
1655306940000|2022-06-15 15:29:00|744.79|742.39|745.23|742.83|745.23|742.83|744.57|742.17|0
1655306950000|2022-06-15 15:29:10|745.67|743.27|744.79|742.39|745.67|743.27|744.79|742.39|0
1655306960000|2022-06-15 15:29:20|744.57|742.17|744.79|742.39|744.79|742.39|744.13|741.73|0
1655306970000|2022-06-15 15:29:30|744.57|742.17|744.13|741.73|744.57|742.17|744.13|741.73|0
1655306980000|2022-06-15 15:29:40|743.91|741.51|743.91|741.51|743.91|741.51|743.91|741.51|0
1655306990000|2022-06-15 15:29:50|744.13|741.73|744.13|741.73|744.35|741.95|743.91|741.51|0
1655307000000|2022-06-15 15:30:00|744.57|742.17|744.57|742.17|745.01|742.61|744.57|742.17|0
1655307010000|2022-06-15 15:30:10|744.13|741.73|744.57|742.17|745.01|742.61|743.91|741.51|0
1655307020000|2022-06-15 15:30:20|744.13|741.73|744.57|742.17|744.57|742.17|743.69|741.29|0
1655307030000|2022-06-15 15:30:30|745.12|742.72|745.23|742.83|745.23|742.83|745.01|742.61|0
1655307040000|2022-06-15 15:30:40|745.01|742.61|745.23|742.83|745.23|742.83|744.57|742.17|0
1655307050000|2022-06-15 15:30:50|746.11|743.71|746.33|743.93|746.77|744.37|746.11|743.71|0
1655307060000|2022-06-15 15:31:00|745.89|743.49|745.01|742.61|746.11|743.71|745.01|742.61|0
1655307070000|2022-06-15 15:31:10|745.45|743.05|745.12|742.72|745.45|743.05|745.12|742.72|0
1655307080000|2022-06-15 15:31:20|745.01|742.61|744.79|742.39|745.01|742.61|744.57|742.17|0
1655307090000|2022-06-15 15:31:30|745.01|742.61|745.01|742.61|745.01|742.61|745.01|742.61|0
1655307100000|2022-06-15 15:31:40|745.23|742.83|744.35|741.95|745.23|742.83|744.35|741.95|0
1655307110000|2022-06-15 15:31:50|744.57|742.17|744.13|741.73|744.57|742.17|744.13|741.73|0
1655307120000|2022-06-15 15:32:00|743.69|741.29|744.35|741.95|744.35|741.95|743.69|741.29|0
1655307130000|2022-06-15 15:32:10|744.57|742.17|746.33|743.93|746.33|743.93|744.57|742.17|0
1655307140000|2022-06-15 15:32:20|746.11|743.71|746.55|744.15|746.55|744.15|746.11|743.71|0
1655307150000|2022-06-15 15:32:30|746.33|743.93|746.11|743.71|746.33|743.93|746.11|743.71|0
1655307160000|2022-06-15 15:32:40|745.56|743.16|745.89|743.49|746.11|743.71|745.56|743.16|0
1655307170000|2022-06-15 15:32:50|746.33|743.93|746.55|744.15|746.77|744.37|746.33|743.93|0
1655307180000|2022-06-15 15:33:00|745.89|743.49|745.67|743.27|746.55|744.15|745.67|743.27|0
1655307190000|2022-06-15 15:33:10|745.01|742.61|744.79|742.39|745.01|742.61|744.57|742.17|0
1655307200000|2022-06-15 15:33:20|745.89|743.49|746.55|744.15|746.55|744.15|745.89|743.49|0
1655307210000|2022-06-15 15:33:30|746.77|744.37|745.67|743.27|746.99|744.59|745.67|743.27|0
1655307220000|2022-06-15 15:33:40|745.45|743.05|744.35|741.95|745.45|743.05|744.35|741.95|0
1655307230000|2022-06-15 15:33:50|743.91|741.51|743.91|741.51|744.13|741.73|743.91|741.51|0
1655307240000|2022-06-15 15:34:00|743.69|741.29|743.91|741.51|744.13|741.73|743.69|741.29|0
1655307250000|2022-06-15 15:34:10|744.13|741.73|743.69|741.29|744.35|741.95|743.69|741.29|0
1655307260000|2022-06-15 15:34:20|744.13|741.73|743.03|740.63|744.13|741.73|743.03|740.63|0
1655307270000|2022-06-15 15:34:30|743.25|740.85|742.37|739.97|743.47|741.07|742.37|739.97|0
1655307280000|2022-06-15 15:34:40|742.59|740.19|744.13|741.73|744.13|741.73|742.59|740.19|0
1655307290000|2022-06-15 15:34:50|744.35|741.95|745.45|743.05|745.45|743.05|744.35|741.95|0
1655307300000|2022-06-15 15:35:00|745.89|743.49|744.57|742.17|745.89|743.49|744.57|742.17|0
1655307310000|2022-06-15 15:35:10|745.23|742.83|743.47|741.07|745.23|742.83|743.47|741.07|0
1655307320000|2022-06-15 15:35:20|743.25|740.85|743.03|740.63|743.25|740.85|743.03|740.63|0
1655307330000|2022-06-15 15:35:30|742.81|740.41|742.59|740.19|742.81|740.41|742.59|740.19|0
1655307340000|2022-06-15 15:35:40|742.37|739.97|742.81|740.41|743.03|740.63|742.37|739.97|0
1655307350000|2022-06-15 15:35:50|743.25|740.85|742.15|739.75|743.25|740.85|742.15|739.75|0
1655307360000|2022-06-15 15:36:00|742.59|740.19|742.81|740.41|743.03|740.63|742.59|740.19|0
1655307370000|2022-06-15 15:36:10|742.37|739.97|742.15|739.75|742.59|740.19|742.15|739.75|0
1655307380000|2022-06-15 15:36:20|742.59|740.19|743.03|740.63|743.03|740.63|742.59|740.19|0
1655307390000|2022-06-15 15:36:30|742.81|740.41|743.03|740.63|743.03|740.63|742.81|740.41|0
1655307400000|2022-06-15 15:36:40|742.15|739.75|742.81|740.41|742.81|740.41|742.15|739.75|0
1655307410000|2022-06-15 15:36:50|742.59|740.19|742.37|739.97|742.59|740.19|742.37|739.97|0
1655307420000|2022-06-15 15:37:00|742.81|740.41|742.81|740.41|743.25|740.85|742.81|740.41|0
1655307430000|2022-06-15 15:37:10|743.25|740.85|743.25|740.85|743.25|740.85|742.81|740.41|0
1655307440000|2022-06-15 15:37:20|743.03|740.63|743.25|740.85|743.47|741.07|743.03|740.63|0
1655307450000|2022-06-15 15:37:30|743.69|741.29|743.91|741.51|743.91|741.51|743.69|741.29|0
1655307460000|2022-06-15 15:37:40|744.13|741.73|744.13|741.73|744.13|741.73|743.69|741.29|0
1655307470000|2022-06-15 15:37:50|743.91|741.51|743.03|740.63|743.91|741.51|742.81|740.41|0
1655307480000|2022-06-15 15:38:00|742.81|740.41|742.59|740.19|742.81|740.41|742.59|740.19|0
1655307490000|2022-06-15 15:38:10|742.37|739.97|742.59|740.19|742.59|740.19|742.37|739.97|0
1655307500000|2022-06-15 15:38:20|742.81|740.41|741.49|739.09|742.81|740.41|741.49|739.09|0
1655307510000|2022-06-15 15:38:30|741.93|739.53|741.49|739.09|741.93|739.53|741.49|739.09|0
1655307520000|2022-06-15 15:38:40|741.27|738.87|741.27|738.87|741.49|739.09|741.27|738.87|0
1655307530000|2022-06-15 15:38:50|740.83|738.43|741.49|739.09|741.49|739.09|740.39|737.99|0
1655307540000|2022-06-15 15:39:00|740.83|738.43|740.17|737.77|740.83|738.43|740.17|737.77|0
1655307550000|2022-06-15 15:39:10|740.39|737.99|740.17|737.77|741.05|738.65|740.17|737.77|0
1655307560000|2022-06-15 15:39:20|740.39|737.99|740.61|738.21|740.61|738.21|740.17|737.77|0
1655307570000|2022-06-15 15:39:30|740.83|738.43|740.83|738.43|741.05|738.65|740.83|738.43|0
1655307580000|2022-06-15 15:39:40|741.05|738.65|741.71|739.31|741.71|739.31|741.05|738.65|0
1655307590000|2022-06-15 15:39:50|741.93|739.53|741.93|739.53|742.15|739.75|741.93|739.53|0
1655307600000|2022-06-15 15:40:00|742.15|739.75|742.59|740.19|742.59|740.19|742.15|739.75|0
1655307610000|2022-06-15 15:40:10|742.37|739.97|742.37|739.97|742.81|740.41|742.37|739.97|0
1655307620000|2022-06-15 15:40:20|742.15|739.75|741.93|739.53|742.15|739.75|741.93|739.53|0
1655307630000|2022-06-15 15:40:30|741.71|739.31|740.83|738.43|741.71|739.31|740.83|738.43|0
1655307640000|2022-06-15 15:40:40|740.61|738.21|741.27|738.87|741.49|739.09|740.61|738.21|0
1655307650000|2022-06-15 15:40:50|740.39|737.99|740.83|738.43|740.83|738.43|740.39|737.99|0
1655307660000|2022-06-15 15:41:00|740.39|737.99|740.6|738.2|740.83|738.43|740.39|737.99|0
1655307680000|2022-06-15 15:41:20|741.04|738.64|740.23|737.83|741.04|738.64|740.01|737.61|0
1655307690000|2022-06-15 15:41:30|740.45|738.05|739.79|737.39|740.45|738.05|739.57|737.17|0
1655307700000|2022-06-15 15:41:40|740.01|737.61|740.23|737.83|740.23|737.83|740.01|737.61|0
1655307710000|2022-06-15 15:41:50|739.79|737.39|739.79|737.39|739.79|737.39|739.57|737.17|0
1655307720000|2022-06-15 15:42:00|739.57|737.17|739.57|737.17|739.79|737.39|739.57|737.17|0
1655307730000|2022-06-15 15:42:10|739.79|737.39|740.34|737.94|740.45|738.05|739.79|737.39|0
1655307740000|2022-06-15 15:42:20|740.45|738.05|739.79|737.39|740.45|738.05|739.79|737.39|0
1655307750000|2022-06-15 15:42:30|740.01|737.61|740.45|738.05|740.45|738.05|740.01|737.61|0
1655307760000|2022-06-15 15:42:40|740.23|737.83|740.67|738.27|740.67|738.27|740.23|737.83|0
1655307770000|2022-06-15 15:42:50|740.45|738.05|741.55|739.15|741.55|739.15|740.45|738.05|0
1655307780000|2022-06-15 15:43:00|741.11|738.71|741.11|738.71|741.33|738.93|741.11|738.71|0
1655307790000|2022-06-15 15:43:10|740.89|738.49|741.77|739.37|741.77|739.37|740.89|738.49|0
1655307800000|2022-06-15 15:43:20|741.99|739.59|742.43|740.03|742.43|740.03|741.99|739.59|0
1655307810000|2022-06-15 15:43:30|742.87|740.47|741.55|739.15|742.87|740.47|741.55|739.15|0
1655307820000|2022-06-15 15:43:40|740.89|738.49|741.11|738.71|741.11|738.71|740.67|738.27|0
1655307830000|2022-06-15 15:43:50|740.89|738.49|741.11|738.71|741.11|738.71|740.89|738.49|0
1655307840000|2022-06-15 15:44:00|740.67|738.27|740.89|738.49|741.11|738.71|740.67|738.27|0
1655307850000|2022-06-15 15:44:10|741.11|738.71|741.33|738.93|741.33|738.93|741.11|738.71|0
1655307860000|2022-06-15 15:44:20|741.55|739.15|741.11|738.71|741.55|739.15|741.11|738.71|0
1655307870000|2022-06-15 15:44:30|740.67|738.27|741.99|739.59|741.99|739.59|740.67|738.27|0
1655307880000|2022-06-15 15:44:40|742.43|740.03|742.43|740.03|742.43|740.03|742.21|739.81|0
1655307890000|2022-06-15 15:44:50|741.77|739.37|741.99|739.59|741.99|739.59|741.55|739.15|0
1655307900000|2022-06-15 15:45:00|741.77|739.37|742.65|740.25|742.65|740.25|741.77|739.37|0
1655307910000|2022-06-15 15:45:10|742.43|740.03|741.77|739.37|742.43|740.03|741.55|739.15|0
1655307920000|2022-06-15 15:45:20|741.33|738.93|740.45|738.05|741.33|738.93|740.45|738.05|0
1655307930000|2022-06-15 15:45:30|740.67|738.27|740.23|737.83|740.67|738.27|740.23|737.83|0
1655307940000|2022-06-15 15:45:40|740.45|738.05|740.23|737.83|740.45|738.05|740.23|737.83|0
1655307950000|2022-06-15 15:45:50|740.45|738.05|739.35|736.95|740.45|738.05|739.35|736.95|0
1655307960000|2022-06-15 15:46:00|740.01|737.61|739.57|737.17|740.01|737.61|739.57|737.17|0
1655307970000|2022-06-15 15:46:10|739.79|737.39|739.35|736.95|739.79|737.39|739.35|736.95|0
1655307980000|2022-06-15 15:46:20|739.57|737.17|739.57|737.17|739.57|737.17|739.57|737.17|0
1655307990000|2022-06-15 15:46:30|739.13|736.73|739.35|736.95|739.57|737.17|739.13|736.73|0
1655308000000|2022-06-15 15:46:40|740.23|737.83|739.79|737.39|740.45|738.05|739.68|737.28|0
1655308010000|2022-06-15 15:46:50|740.23|737.83|740.89|738.49|740.89|738.49|740.23|737.83|0
1655308020000|2022-06-15 15:47:00|740.67|738.27|740.89|738.49|740.89|738.49|740.67|738.27|0
1655308030000|2022-06-15 15:47:10|740.67|738.27|740.89|738.49|740.89|738.49|740.67|738.27|0
1655308040000|2022-06-15 15:47:20|741.11|738.71|741.22|738.82|741.22|738.82|741.11|738.71|0
1655308050000|2022-06-15 15:47:30|741.11|738.71|741.11|738.71|741.33|738.93|741.11|738.71|0
1655308060000|2022-06-15 15:47:40|740.67|738.27|740.67|738.27|740.89|738.49|740.56|738.16|0
1655308070000|2022-06-15 15:47:50|741.11|738.71|740.45|738.05|741.11|738.71|740.45|738.05|0
1655308080000|2022-06-15 15:48:00|740.23|737.83|740.89|738.49|740.89|738.49|739.79|737.39|0
1655308090000|2022-06-15 15:48:10|741.11|738.71|740.89|738.49|741.11|738.71|740.89|738.49|0
1655308100000|2022-06-15 15:48:20|741.22|738.82|741.33|738.93|741.33|738.93|741.22|738.82|0
1655308110000|2022-06-15 15:48:30|741.11|738.71|741.55|739.15|741.55|739.15|741.11|738.71|0
1655308120000|2022-06-15 15:48:40|741.99|739.59|741.99|739.59|741.99|739.59|741.77|739.37|0
1655308130000|2022-06-15 15:48:50|741.55|739.15|742.21|739.81|742.43|740.03|741.55|739.15|0
1655308140000|2022-06-15 15:49:00|742.1|739.7|741.99|739.59|742.1|739.7|741.77|739.37|0
1655308150000|2022-06-15 15:49:10|741.77|739.37|742.21|739.81|742.21|739.81|741.77|739.37|0
1655308160000|2022-06-15 15:49:20|741.77|739.37|741.33|738.93|741.77|739.37|741.11|738.71|0
1655308170000|2022-06-15 15:49:30|741.11|738.71|740.89|738.49|741.11|738.71|740.89|738.49|0
1655308180000|2022-06-15 15:49:40|741.55|739.15|741.55|739.15|741.55|739.15|741.33|738.93|0
1655308190000|2022-06-15 15:49:50|741.77|739.37|742.21|739.81|742.21|739.81|741.55|739.15|0
1655308200000|2022-06-15 15:50:00|741.79|739.39|741.81|739.41|742.34|739.94|741.79|739.39|0
1655308210000|2022-06-15 15:50:10|742.25|739.85|741.37|738.97|742.25|739.85|741.37|738.97|0
1655308220000|2022-06-15 15:50:20|741.59|739.19|740.82|738.42|741.59|739.19|740.82|738.42|0
1655308230000|2022-06-15 15:50:30|740.93|738.53|741.37|738.97|741.37|738.97|740.71|738.31|0
1655308240000|2022-06-15 15:50:40|741.15|738.75|740.93|738.53|741.37|738.97|740.93|738.53|0
1655308250000|2022-06-15 15:50:50|741.15|738.75|741.26|738.86|741.26|738.86|740.93|738.53|0
1655308260000|2022-06-15 15:51:00|741.59|739.19|741.37|738.97|741.59|739.19|740.93|738.53|0
1655308270000|2022-06-15 15:51:10|740.93|738.53|741.59|739.19|741.59|739.19|740.48|738.08|0
1655308280000|2022-06-15 15:51:20|741.37|738.97|741.81|739.41|741.81|739.41|741.37|738.97|0
1655308290000|2022-06-15 15:51:30|741.59|739.19|741.7|739.3|741.92|739.52|741.59|739.19|0
1655308300000|2022-06-15 15:51:40|741.59|739.19|740.93|738.53|741.59|739.19|740.93|738.53|0
1655308310000|2022-06-15 15:51:50|740.48|738.08|740.26|737.86|740.7|738.3|740.26|737.86|0
1655308320000|2022-06-15 15:52:00|740.04|737.64|740.26|737.86|740.26|737.86|740.04|737.64|0
1655308330000|2022-06-15 15:52:10|739.82|737.42|740.26|737.86|740.26|737.86|739.82|737.42|0
1655308340000|2022-06-15 15:52:20|740.04|737.64|740.26|737.86|740.26|737.86|739.82|737.42|0
1655308350000|2022-06-15 15:52:30|740.48|738.08|740.48|738.08|740.7|738.3|740.48|738.08|0
1655308360000|2022-06-15 15:52:40|740.26|737.86|740.26|737.86|740.48|738.08|740.26|737.86|0
1655308370000|2022-06-15 15:52:50|740.48|738.08|740.26|737.86|740.48|738.08|740.26|737.86|0
1655308380000|2022-06-15 15:53:00|739.82|737.42|739.82|737.42|740.38|737.98|739.82|737.42|0
1655308390000|2022-06-15 15:53:10|740.04|737.64|740.26|737.86|740.26|737.86|740.04|737.64|0
1655308400000|2022-06-15 15:53:20|740.48|738.08|740.48|738.08|740.93|738.53|740.48|738.08|0
1655308410000|2022-06-15 15:53:30|740.7|738.3|740.26|737.86|740.7|738.3|740.04|737.64|0
1655308420000|2022-06-15 15:53:40|740.7|738.3|742.03|739.63|742.47|740.07|740.7|738.3|0
1655308430000|2022-06-15 15:53:50|742.25|739.85|742.03|739.63|742.25|739.85|742.03|739.63|0
1655308440000|2022-06-15 15:54:00|741.81|739.41|741.59|739.19|742.03|739.63|741.59|739.19|0
1655308450000|2022-06-15 15:54:10|741.81|739.41|741.26|738.86|741.81|739.41|741.26|738.86|0
1655308460000|2022-06-15 15:54:20|741.15|738.75|740.48|738.08|741.59|739.19|740.48|738.08|0
1655308470000|2022-06-15 15:54:30|740.7|738.3|740.04|737.64|740.7|738.3|739.82|737.42|0
1655308480000|2022-06-15 15:54:40|739.82|737.42|739.82|737.42|740.48|738.08|739.82|737.42|0
1655308490000|2022-06-15 15:54:50|739.72|737.32|739.49|737.09|739.82|737.42|739.49|737.09|0
1655308500000|2022-06-15 15:55:00|739.38|736.98|739.6|737.2|739.6|737.2|739.38|736.98|0
1655308510000|2022-06-15 15:55:10|739.82|737.42|739.6|737.2|740.26|737.86|739.6|737.2|0
1655308520000|2022-06-15 15:55:20|738.94|736.54|738.28|735.88|738.94|736.54|738.28|735.88|0
1655308530000|2022-06-15 15:55:30|738.72|736.32|738.28|735.88|738.72|736.32|738.28|735.88|0
1655308540000|2022-06-15 15:55:40|739.16|736.76|738.94|736.54|739.16|736.76|738.94|736.54|0
1655308550000|2022-06-15 15:55:50|738.72|736.32|738.72|736.32|738.94|736.54|738.72|736.32|0
1655308560000|2022-06-15 15:56:00|738.94|736.54|738.06|735.66|738.94|736.54|737.61|735.21|0
1655308570000|2022-06-15 15:56:10|738.28|735.88|738.72|736.32|738.72|736.32|738.28|735.88|0
1655308580000|2022-06-15 15:56:20|739.38|736.98|739.05|736.65|739.38|736.98|738.94|736.54|0
1655308590000|2022-06-15 15:56:30|738.28|735.88|738.06|735.66|738.28|735.88|738.06|735.66|0
1655308600000|2022-06-15 15:56:40|738.17|735.77|737.84|735.44|738.17|735.77|737.84|735.44|0
1655308610000|2022-06-15 15:56:50|737.61|735.21|737.17|734.77|737.61|735.21|737.17|734.77|0
1655308620000|2022-06-15 15:57:00|736.95|734.55|737.61|735.21|737.61|735.21|736.95|734.55|0
1655308630000|2022-06-15 15:57:10|737.84|735.44|737.84|735.44|737.84|735.44|737.61|735.21|0
1655308640000|2022-06-15 15:57:20|737.61|735.21|736.95|734.55|737.61|735.21|736.95|734.55|0
1655308650000|2022-06-15 15:57:30|736.73|734.33|736.07|733.67|736.73|734.33|736.07|733.67|0
1655308660000|2022-06-15 15:57:40|736.29|733.89|735.76|733.36|736.29|733.89|735.76|733.36|0
1655308670000|2022-06-15 15:57:50|735.98|733.58|735.98|733.58|736.2|733.8|735.98|733.58|0
1655308680000|2022-06-15 15:58:00|736.42|734.02|735.76|733.36|736.42|734.02|735.76|733.36|0
1655308690000|2022-06-15 15:58:10|735.54|733.14|735.76|733.36|735.76|733.36|735.54|733.14|0
1655308700000|2022-06-15 15:58:20|735.54|733.14|736.42|734.02|736.42|734.02|735.54|733.14|0
1655308710000|2022-06-15 15:58:30|736.2|733.8|735.98|733.58|736.64|734.24|735.98|733.58|0
1655308720000|2022-06-15 15:58:40|736.2|733.8|736.64|734.24|736.64|734.24|736.2|733.8|0
1655308730000|2022-06-15 15:58:50|736.42|734.02|736.64|734.24|736.64|734.24|736.42|734.02|0
1655308740000|2022-06-15 15:59:00|736.42|734.02|735.76|733.36|736.42|734.02|735.76|733.36|0
1655308760000|2022-06-15 15:59:20|735.65|733.25|735.98|733.58|735.98|733.58|735.65|733.25|0
1655308770000|2022-06-15 15:59:30|736.42|734.02|735.98|733.58|736.42|734.02|735.98|733.58|0
1655308780000|2022-06-15 15:59:40|735.65|733.25|736.2|733.8|736.2|733.8|735.54|733.14|0
1655308790000|2022-06-15 15:59:50|735.98|733.58|736.2|733.8|736.2|733.8|735.98|733.58|0
1655308800000|2022-06-15 16:00:00|735.98|733.58|736.86|734.46|736.86|734.46|735.98|733.58|0
1655308810000|2022-06-15 16:00:10|736.42|734.02|735.98|733.58|736.42|734.02|735.98|733.58|0
1655308820000|2022-06-15 16:00:20|735.76|733.36|735.98|733.58|736.2|733.8|735.76|733.36|0
1655308830000|2022-06-15 16:00:30|736.42|734.02|735.98|733.58|736.42|734.02|735.98|733.58|0
1655308840000|2022-06-15 16:00:40|735.76|733.36|735.98|733.58|735.98|733.58|735.76|733.36|0
1655308850000|2022-06-15 16:00:50|736.2|733.8|735.32|732.92|736.2|733.8|735.32|732.92|0
1655308860000|2022-06-15 16:01:00|735.76|733.36|735.32|732.92|735.76|733.36|735.1|732.7|0
1655308870000|2022-06-15 16:01:10|735.21|732.81|735.1|732.7|735.21|732.81|735.1|732.7|0
1655308880000|2022-06-15 16:01:20|734.88|732.48|735.32|732.92|735.32|732.92|734.88|732.48|0
1655308890000|2022-06-15 16:01:30|735.1|732.7|736.2|733.8|736.2|733.8|735.1|732.7|0
1655308900000|2022-06-15 16:01:40|736.54|734.14|736.86|734.46|736.86|734.46|736.54|734.14|0
1655308910000|2022-06-15 16:01:50|736.64|734.24|735.76|733.36|736.64|734.24|735.76|733.36|0
1655308920000|2022-06-15 16:02:00|735.98|733.58|735.32|732.92|735.98|733.58|735.1|732.7|0
1655308930000|2022-06-15 16:02:10|735.54|733.14|735.54|733.14|735.54|733.14|735.32|732.92|0
1655308940000|2022-06-15 16:02:20|735.1|732.7|734.66|732.26|735.1|732.7|734.66|732.26|0
1655308950000|2022-06-15 16:02:30|734.44|732.04|734.44|732.04|734.66|732.26|734.44|732.04|0
1655308960000|2022-06-15 16:02:40|734.66|732.26|734.21|731.81|734.88|732.48|734.21|731.81|0
1655308970000|2022-06-15 16:02:50|733.99|731.59|733.55|731.15|733.99|731.59|733.55|731.15|0
1655308980000|2022-06-15 16:03:00|733.11|730.71|733.99|731.59|733.99|731.59|733.11|730.71|0
1655308990000|2022-06-15 16:03:10|734.44|732.04|734.88|732.48|734.88|732.48|734.44|732.04|0
1655309000000|2022-06-15 16:03:20|734.44|732.04|734.44|732.04|734.77|732.37|734.44|732.04|0
1655309010000|2022-06-15 16:03:30|734.21|731.81|734.21|731.81|734.44|732.04|734.21|731.81|0
1655309020000|2022-06-15 16:03:40|733.99|731.59|733.77|731.37|733.99|731.59|733.55|731.15|0
1655309030000|2022-06-15 16:03:50|734.21|731.81|734.43|732.03|734.43|732.03|734.21|731.81|0
1655309040000|2022-06-15 16:04:00|734.21|731.81|735.1|732.7|735.1|732.7|734.21|731.81|0
1655309050000|2022-06-15 16:04:10|735.43|733.03|734.88|732.48|735.54|733.14|734.88|732.48|0
1655309060000|2022-06-15 16:04:20|735.1|732.7|735.1|732.7|735.32|732.92|735.1|732.7|0
1655309070000|2022-06-15 16:04:30|735.32|732.92|735.76|733.36|735.98|733.58|735.32|732.92|0
1655309080000|2022-06-15 16:04:40|735.98|733.58|734.66|732.26|735.98|733.58|734.66|732.26|0
1655309090000|2022-06-15 16:04:50|734.88|732.48|734.66|732.26|734.88|732.48|734.66|732.26|0
1655309100000|2022-06-15 16:05:00|734.43|732.03|734.66|732.26|734.66|732.26|734.43|732.03|0
1655309110000|2022-06-15 16:05:10|735.32|732.92|735.21|732.81|735.32|732.92|735.1|732.7|0
1655309120000|2022-06-15 16:05:20|735.54|733.14|735.54|733.14|735.76|733.36|735.32|732.92|0
1655309130000|2022-06-15 16:05:30|735.76|733.36|736.42|734.02|736.42|734.02|735.76|733.36|0
1655309140000|2022-06-15 16:05:40|736.2|733.8|737.08|734.68|737.08|734.68|736.2|733.8|0
1655309150000|2022-06-15 16:05:50|737.3|734.9|737.3|734.9|737.3|734.9|736.86|734.46|0
1655309160000|2022-06-15 16:06:00|737.08|734.68|737.3|734.9|737.3|734.9|737.08|734.68|0
1655309170000|2022-06-15 16:06:10|737.08|734.68|737.3|734.9|737.3|734.9|737.08|734.68|0
1655309180000|2022-06-15 16:06:20|737.52|735.12|737.3|734.9|737.52|735.12|737.3|734.9|0
1655309190000|2022-06-15 16:06:30|737.08|734.68|737.97|735.57|737.97|735.57|737.08|734.68|0
1655309200000|2022-06-15 16:06:40|737.75|735.35|738.19|735.79|738.19|735.79|737.75|735.35|0
1655309210000|2022-06-15 16:06:50|737.97|735.57|737.52|735.12|737.97|735.57|737.52|735.12|0
1655309220000|2022-06-15 16:07:00|737.3|734.9|737.08|734.68|737.3|734.9|737.08|734.68|0
1655309230000|2022-06-15 16:07:10|737.52|735.12|736.86|734.46|737.52|735.12|736.86|734.46|0
1655309240000|2022-06-15 16:07:20|736.42|734.02|736.2|733.8|736.42|734.02|736.2|733.8|0
1655309250000|2022-06-15 16:07:30|736.42|734.02|735.98|733.58|736.42|734.02|735.76|733.36|0
1655309260000|2022-06-15 16:07:40|736.42|734.02|736.64|734.24|736.64|734.24|736.42|734.02|0
1655309270000|2022-06-15 16:07:50|737.3|734.9|737.08|734.68|737.3|734.9|737.08|734.68|0
1655309280000|2022-06-15 16:08:00|737.3|734.9|737.75|735.35|737.75|735.35|737.08|734.68|0
1655309290000|2022-06-15 16:08:10|737.97|735.57|738.85|736.45|738.85|736.45|737.97|735.57|0
1655309300000|2022-06-15 16:08:20|738.63|736.23|738.19|735.79|738.85|736.45|738.19|735.79|0
1655309310000|2022-06-15 16:08:30|738.41|736.01|738.63|736.23|738.63|736.23|738.41|736.01|0
1655309320000|2022-06-15 16:08:40|738.19|735.79|737.75|735.35|738.41|736.01|737.75|735.35|0
1655309330000|2022-06-15 16:08:50|736.86|734.46|737.08|734.68|737.08|734.68|736.86|734.46|0
1655309340000|2022-06-15 16:09:00|737.3|734.9|737.08|734.68|737.3|734.9|736.86|734.46|0
1655309350000|2022-06-15 16:09:10|736.86|734.46|736.86|734.46|737.08|734.68|736.86|734.46|0
1655309360000|2022-06-15 16:09:20|737.08|734.68|736.86|734.46|737.08|734.68|736.86|734.46|0
1655309370000|2022-06-15 16:09:30|736.64|734.24|736.76|734.36|736.86|734.46|736.64|734.24|0
1655309380000|2022-06-15 16:09:40|736.64|734.24|736.86|734.46|736.86|734.46|736.42|734.02|0
1655309390000|2022-06-15 16:09:50|737.3|734.9|737.3|734.9|737.52|735.12|737.3|734.9|0
1655309400000|2022-06-15 16:10:00|737.74|735.34|736.86|734.46|737.74|735.34|736.86|734.46|0
1655309410000|2022-06-15 16:10:10|736.64|734.24|736.2|733.8|737.3|734.9|736.2|733.8|0
1655309420000|2022-06-15 16:10:20|736.42|734.02|736.2|733.8|736.42|734.02|735.98|733.58|0
1655309430000|2022-06-15 16:10:30|735.98|733.58|735.54|733.14|736.2|733.8|735.32|732.92|0
1655309440000|2022-06-15 16:10:40|735.32|732.92|735.54|733.14|735.54|733.14|735.32|732.92|0
1655309450000|2022-06-15 16:10:50|735.32|732.92|735.76|733.36|735.76|733.36|735.32|732.92|0
1655309460000|2022-06-15 16:11:00|735.32|732.92|734.87|732.47|735.32|732.92|734.87|732.47|0
1655309470000|2022-06-15 16:11:10|735.32|732.92|735.43|733.03|735.43|733.03|735.1|732.7|0
1655309480000|2022-06-15 16:11:20|735.32|732.92|735.54|733.14|735.54|733.14|735.1|732.7|0
1655309490000|2022-06-15 16:11:30|736.2|733.8|736.42|734.02|736.42|734.02|736.2|733.8|0
1655309500000|2022-06-15 16:11:40|736.64|734.24|736.42|734.02|736.64|734.24|736.2|733.8|0
1655309510000|2022-06-15 16:11:50|736.2|733.8|736.2|733.8|736.42|734.02|736.2|733.8|0
1655309520000|2022-06-15 16:12:00|735.76|733.36|736.42|734.02|736.42|734.02|735.76|733.36|0
1655309530000|2022-06-15 16:12:10|736.64|734.24|736.09|733.69|736.64|734.24|736.09|733.69|0
1655309540000|2022-06-15 16:12:20|736.42|734.02|736.2|733.8|736.42|734.02|736.09|733.69|0
1655309550000|2022-06-15 16:12:30|735.98|733.58|735.54|733.14|735.98|733.58|735.54|733.14|0
1655309560000|2022-06-15 16:12:40|735.76|733.36|735.1|732.7|735.76|733.36|735.1|732.7|0
1655309570000|2022-06-15 16:12:50|735.32|732.92|735.1|732.7|735.32|732.92|734.87|732.47|0
1655309580000|2022-06-15 16:13:00|734.87|732.47|734.87|732.47|735.32|732.92|734.87|732.47|0
1655309590000|2022-06-15 16:13:10|735.09|732.69|735.32|732.92|735.43|733.03|735.09|732.69|0
1655309600000|2022-06-15 16:13:20|735.09|732.69|735.98|733.58|735.98|733.58|735.09|732.69|0
1655309610000|2022-06-15 16:13:30|735.76|733.36|735.54|733.14|735.76|733.36|735.54|733.14|0
1655309620000|2022-06-15 16:13:40|735.32|732.92|734.87|732.47|735.54|733.14|734.87|732.47|0
1655309630000|2022-06-15 16:13:50|735.09|732.69|735.09|732.69|735.09|732.69|734.87|732.47|0
1655309640000|2022-06-15 16:14:00|734.87|732.47|733.77|731.37|734.87|732.47|733.77|731.37|0
1655309650000|2022-06-15 16:14:10|733.55|731.15|733.55|731.15|733.55|731.15|733.55|731.15|0
1655309660000|2022-06-15 16:14:20|733.33|730.93|733.77|731.37|733.99|731.59|733.33|730.93|0
1655309670000|2022-06-15 16:14:30|733.99|731.59|733.55|731.15|733.99|731.59|733.55|731.15|0
1655309680000|2022-06-15 16:14:40|733.45|731.05|733.11|730.71|733.45|731.05|733.11|730.71|0
1655309690000|2022-06-15 16:14:50|733.33|730.93|733.11|730.71|733.33|730.93|732.89|730.49|0
1655309700000|2022-06-15 16:15:00|732.67|730.27|733.11|730.71|733.11|730.71|732.23|729.83|0
1655309710000|2022-06-15 16:15:10|733.99|731.59|733.33|730.93|733.99|731.59|733.33|730.93|0
1655309720000|2022-06-15 16:15:20|733.55|731.15|732.01|729.61|733.77|731.37|732.01|729.61|0
1655309730000|2022-06-15 16:15:30|731.57|729.17|730.91|728.51|731.57|729.17|730.91|728.51|0
1655309740000|2022-06-15 16:15:40|730.69|728.29|731.13|728.73|731.13|728.73|730.69|728.29|0
1655309750000|2022-06-15 16:15:50|731.02|728.62|731.13|728.73|731.13|728.73|731.02|728.62|0
1655309760000|2022-06-15 16:16:00|730.91|728.51|730.91|728.51|730.91|728.51|730.69|728.29|0
1655309770000|2022-06-15 16:16:10|731.57|729.17|731.57|729.17|731.79|729.39|731.57|729.17|0
1655309780000|2022-06-15 16:16:20|732.01|729.61|731.79|729.39|732.01|729.61|731.68|729.28|0
1655309790000|2022-06-15 16:16:30|731.35|728.95|731.13|728.73|731.35|728.95|731.13|728.73|0
1655309800000|2022-06-15 16:16:40|730.91|728.51|731.13|728.73|731.13|728.73|730.91|728.51|0
1655309810000|2022-06-15 16:16:50|731.35|728.95|731.13|728.73|731.35|728.95|731.13|728.73|0
1655309820000|2022-06-15 16:17:00|730.91|728.51|730.91|728.51|730.91|728.51|730.47|728.07|0
1655309830000|2022-06-15 16:17:10|730.8|728.4|731.35|728.95|731.35|728.95|730.8|728.4|0
1655309840000|2022-06-15 16:17:20|731.13|728.73|731.35|728.95|731.35|728.95|731.13|728.73|0
1655309850000|2022-06-15 16:17:30|731.13|728.73|730.47|728.07|731.13|728.73|730.47|728.07|0
1655309860000|2022-06-15 16:17:40|730.69|728.29|731.13|728.73|731.13|728.73|730.69|728.29|0
1655309870000|2022-06-15 16:17:50|730.91|728.51|730.91|728.51|731.13|728.73|730.91|728.51|0
1655309880000|2022-06-15 16:18:00|730.69|728.29|731.13|728.73|731.35|728.95|730.69|728.29|0
1655309890000|2022-06-15 16:18:10|730.91|728.51|730.69|728.29|730.91|728.51|730.47|728.07|0
1655309900000|2022-06-15 16:18:20|730.91|728.51|731.13|728.73|731.13|728.73|730.91|728.51|0
1655309910000|2022-06-15 16:18:30|731.24|728.84|731.57|729.17|731.57|729.17|731.24|728.84|0
1655309920000|2022-06-15 16:18:40|731.79|729.39|732.45|730.05|732.45|730.05|731.79|729.39|0
1655309930000|2022-06-15 16:18:50|732.67|730.27|732.45|730.05|732.67|730.27|732.45|730.05|0
1655309940000|2022-06-15 16:19:00|732.67|730.27|733.77|731.37|733.77|731.37|732.67|730.27|0
1655309950000|2022-06-15 16:19:10|733.55|731.15|733.55|731.15|733.77|731.37|733.55|731.15|0
1655309960000|2022-06-15 16:19:20|733.77|731.37|733.11|730.71|733.77|731.37|733.11|730.71|0
1655309970000|2022-06-15 16:19:30|732.89|730.49|733.11|730.71|733.11|730.71|732.89|730.49|0
1655309980000|2022-06-15 16:19:40|732.67|730.27|732.87|730.47|732.87|730.47|732.45|730.05|0
1655309990000|2022-06-15 16:19:50|733.09|730.69|732.38|729.98|733.09|730.69|732.38|729.98|0
1655310000000|2022-06-15 16:20:00|732.16|729.76|732.11|729.71|732.16|729.76|731.67|729.27|0
1655310010000|2022-06-15 16:20:10|732.33|729.93|732.33|729.93|732.33|729.93|731.89|729.49|0
1655310020000|2022-06-15 16:20:20|731.89|729.49|731.89|729.49|732.11|729.71|731.89|729.49|0
1655310030000|2022-06-15 16:20:30|731.67|729.27|731.01|728.61|731.67|729.27|731.01|728.61|0
1655310040000|2022-06-15 16:20:40|731.23|728.83|731.87|729.47|731.87|729.47|731.23|728.83|0
1655310050000|2022-06-15 16:20:50|731.77|729.37|731.21|728.81|731.77|729.37|731.21|728.81|0
1655310060000|2022-06-15 16:21:00|731.43|729.03|732.09|729.69|732.09|729.69|731.43|729.03|0
1655310070000|2022-06-15 16:21:10|731.43|729.03|730.99|728.59|731.43|729.03|730.99|728.59|0
1655310080000|2022-06-15 16:21:20|730.77|728.37|731.43|729.03|731.43|729.03|730.77|728.37|0
1655310090000|2022-06-15 16:21:30|731.21|728.81|731.21|728.81|731.43|729.03|731.21|728.81|0
1655310100000|2022-06-15 16:21:40|730.77|728.37|730.99|728.59|730.99|728.59|730.77|728.37|0
1655310110000|2022-06-15 16:21:50|731.65|729.25|731.87|729.47|732.09|729.69|731.65|729.25|0
1655310120000|2022-06-15 16:22:00|731.65|729.25|730.99|728.59|731.65|729.25|730.99|728.59|0
1655310130000|2022-06-15 16:22:10|730.34|727.94|730.34|727.94|730.34|727.94|730.12|727.72|0
1655310140000|2022-06-15 16:22:20|730.12|727.72|730.12|727.72|730.12|727.72|730.12|727.72|0
1655310150000|2022-06-15 16:22:30|729.9|727.5|729.68|727.28|729.9|727.5|729.68|727.28|0
1655310160000|2022-06-15 16:22:40|729.46|727.06|729.46|727.06|729.68|727.28|729.46|727.06|0
1655310170000|2022-06-15 16:22:50|729.68|727.28|729.68|727.28|729.68|727.28|729.46|727.06|0
1655310180000|2022-06-15 16:23:00|729.9|727.5|730.34|727.94|730.34|727.94|729.9|727.5|0
1655310190000|2022-06-15 16:23:10|730.12|727.72|731.43|729.03|731.43|729.03|730.12|727.72|0
1655310200000|2022-06-15 16:23:20|731.21|728.81|731.11|728.71|731.21|728.81|730.99|728.59|0
1655310210000|2022-06-15 16:23:30|731.21|728.81|730.77|728.37|731.21|728.81|730.77|728.37|0
1655310220000|2022-06-15 16:23:40|731.43|729.03|730.77|728.37|731.43|729.03|730.77|728.37|0
1655310230000|2022-06-15 16:23:50|730.89|728.49|730.77|728.37|730.99|728.59|730.77|728.37|0
1655310240000|2022-06-15 16:24:00|730.89|728.49|730.99|728.59|730.99|728.59|730.77|728.37|0
1655310250000|2022-06-15 16:24:10|730.55|728.15|730.12|727.72|730.55|728.15|730.12|727.72|0
1655310260000|2022-06-15 16:24:20|729.9|727.5|730.12|727.72|730.12|727.72|729.9|727.5|0
1655310270000|2022-06-15 16:24:30|729.9|727.5|729.9|727.5|729.9|727.5|729.9|727.5|0
1655310280000|2022-06-15 16:24:40|730.11|727.71|730.11|727.71|730.11|727.71|730.11|727.71|0
1655310290000|2022-06-15 16:24:50|730.23|727.83|730.11|727.71|730.23|727.83|730.11|727.71|0
1655310300000|2022-06-15 16:25:00|730.33|727.93|730.11|727.71|730.33|727.93|729.9|727.5|0
1655310310000|2022-06-15 16:25:10|729.9|727.5|730.11|727.71|730.55|728.15|729.9|727.5|0
1655310320000|2022-06-15 16:25:20|730.33|727.93|730.99|728.59|730.99|728.59|730.33|727.93|0
1655310330000|2022-06-15 16:25:30|730.77|728.37|731.87|729.47|731.87|729.47|730.77|728.37|0
1655310340000|2022-06-15 16:25:40|732.09|729.69|732.09|729.69|732.21|729.81|732.09|729.69|0
1655310350000|2022-06-15 16:25:50|731.87|729.47|731.87|729.47|731.87|729.47|731.43|729.03|0
1655310360000|2022-06-15 16:26:00|732.09|729.69|732.31|729.91|732.31|729.91|731.87|729.47|0
1655310370000|2022-06-15 16:26:10|732.53|730.13|732.31|729.91|732.53|730.13|732.31|729.91|0
1655310380000|2022-06-15 16:26:20|731.87|729.47|731.55|729.15|731.87|729.47|731.55|729.15|0
1655310390000|2022-06-15 16:26:30|731.87|729.47|731.87|729.47|732.09|729.69|731.87|729.47|0
1655310400000|2022-06-15 16:26:40|731.99|729.59|731.65|729.25|731.99|729.59|731.65|729.25|0
1655310410000|2022-06-15 16:26:50|732.31|729.91|731.43|729.03|732.31|729.91|731.43|729.03|0
1655310420000|2022-06-15 16:27:00|731.65|729.25|730.99|728.59|731.65|729.25|730.77|728.37|0
1655310430000|2022-06-15 16:27:10|731.43|729.03|730.77|728.37|731.43|729.03|730.77|728.37|0
1655310440000|2022-06-15 16:27:20|730.33|727.93|730.99|728.59|730.99|728.59|730.33|727.93|0
1655310450000|2022-06-15 16:27:30|730.77|728.37|730.55|728.15|730.77|728.37|730.55|728.15|0
1655310460000|2022-06-15 16:27:40|730.11|727.71|730.11|727.71|730.77|728.37|730.11|727.71|0
1655310470000|2022-06-15 16:27:50|730.33|727.93|730.33|727.93|730.55|728.15|730.11|727.71|0
1655310480000|2022-06-15 16:28:00|729.89|727.49|731.21|728.81|731.21|728.81|729.89|727.49|0
1655310490000|2022-06-15 16:28:10|732.31|729.91|732.09|729.69|732.31|729.91|732.09|729.69|0
1655310500000|2022-06-15 16:28:20|731.87|729.47|731.87|729.47|731.87|729.47|730.99|728.59|0
1655310510000|2022-06-15 16:28:30|731.43|729.03|730.99|728.59|731.43|729.03|730.99|728.59|0
1655310520000|2022-06-15 16:28:40|730.55|728.15|730.55|728.15|730.77|728.37|730.55|728.15|0
1655310530000|2022-06-15 16:28:50|730.33|727.93|731.21|728.81|731.21|728.81|730.33|727.93|0
1655310540000|2022-06-15 16:29:00|731.43|729.03|731.65|729.25|731.65|729.25|731.21|728.81|0
1655310550000|2022-06-15 16:29:10|731.87|729.47|732.09|729.69|732.09|729.69|731.65|729.25|0
1655310560000|2022-06-15 16:29:20|731.87|729.47|731.87|729.47|732.09|729.69|731.87|729.47|0
1655310570000|2022-06-15 16:29:30|732.09|729.69|731.87|729.47|732.09|729.69|731.87|729.47|0
1655310580000|2022-06-15 16:29:40|731.43|729.03|731.65|729.25|731.65|729.25|731.33|728.93|0
1655310590000|2022-06-15 16:29:50|731.21|728.81|731.21|728.81|731.43|729.03|731.11|728.71|0
1655310600000|2022-06-15 16:30:00|730.77|728.37|731.21|728.81|731.21|728.81|730.77|728.37|0
1655310610000|2022-06-15 16:30:10|730.99|728.59|731.65|729.25|731.65|729.25|730.99|728.59|0
1655310620000|2022-06-15 16:30:20|731.87|729.47|731.65|729.25|731.87|729.47|731.43|729.03|0
1655310630000|2022-06-15 16:30:30|731.43|729.03|731.65|729.25|732.09|729.69|731.43|729.03|0
1655310640000|2022-06-15 16:30:40|731.87|729.47|732.31|729.91|732.31|729.91|731.43|729.03|0
1655310650000|2022-06-15 16:30:50|732.53|730.13|732.97|730.57|732.97|730.57|732.31|729.91|0
1655310660000|2022-06-15 16:31:00|731.87|729.47|730.99|728.59|731.87|729.47|730.99|728.59|0
1655310670000|2022-06-15 16:31:10|731.21|728.81|730.55|728.15|731.21|728.81|730.55|728.15|0
1655310680000|2022-06-15 16:31:20|730.33|727.93|730.11|727.71|730.33|727.93|730.11|727.71|0
1655310690000|2022-06-15 16:31:30|730.99|728.59|730.77|728.37|730.99|728.59|730.33|727.93|0
1655310700000|2022-06-15 16:31:40|730.99|728.59|731.21|728.81|731.21|728.81|730.99|728.59|0
1655310710000|2022-06-15 16:31:50|730.99|728.59|731.11|728.71|731.11|728.71|730.77|728.37|0
1655310720000|2022-06-15 16:32:00|730.33|727.93|730.55|728.15|730.55|728.15|730.11|727.71|0
1655310730000|2022-06-15 16:32:10|730.33|727.93|729.23|726.83|730.33|727.93|729.23|726.83|0
1655310740000|2022-06-15 16:32:20|729.45|727.05|729.23|726.83|729.45|727.05|729.02|726.62|0
1655310750000|2022-06-15 16:32:30|728.8|726.4|729.23|726.83|729.23|726.83|728.8|726.4|0
1655310760000|2022-06-15 16:32:40|729.67|727.27|729.02|726.62|729.67|727.27|729.02|726.62|0
1655310770000|2022-06-15 16:32:50|728.8|726.4|728.8|726.4|729.02|726.62|728.58|726.18|0
1655310780000|2022-06-15 16:33:00|728.58|726.18|729.45|727.05|729.45|727.05|728.58|726.18|0
1655310790000|2022-06-15 16:33:10|729.23|726.83|729.02|726.62|729.45|727.05|729.02|726.62|0
1655310800000|2022-06-15 16:33:20|728.58|726.18|729.67|727.27|729.67|727.27|728.58|726.18|0
1655310810000|2022-06-15 16:33:30|729.23|726.83|729.35|726.95|729.35|726.95|729.02|726.62|0
1655310820000|2022-06-15 16:33:40|729.45|727.05|729.67|727.27|729.67|727.27|729.45|727.05|0
1655310830000|2022-06-15 16:33:50|729.89|727.49|730.55|728.15|730.55|728.15|729.89|727.49|0
1655310840000|2022-06-15 16:34:00|730.77|728.37|730.77|728.37|730.77|728.37|730.55|728.15|0
1655310850000|2022-06-15 16:34:10|730.55|728.15|730.99|728.59|730.99|728.59|730.55|728.15|0
1655310860000|2022-06-15 16:34:20|731.21|728.81|730.99|728.59|731.21|728.81|730.99|728.59|0
1655310870000|2022-06-15 16:34:30|731.65|729.25|731.65|729.25|731.65|729.25|731.65|729.25|0
1655310880000|2022-06-15 16:34:40|731.43|729.03|731.77|729.37|731.87|729.47|731.43|729.03|0
1655310890000|2022-06-15 16:34:50|731.87|729.47|732.09|729.69|732.09|729.69|731.87|729.47|0
1655310900000|2022-06-15 16:35:00|732.31|729.91|732.31|729.91|732.31|729.91|732.09|729.69|0
1655310910000|2022-06-15 16:35:10|732.09|729.69|731.87|729.47|732.09|729.69|731.87|729.47|0
1655310920000|2022-06-15 16:35:20|731.43|729.03|731.65|729.25|731.65|729.25|731.43|729.03|0
1655310930000|2022-06-15 16:35:30|731.87|729.47|732.09|729.69|732.09|729.69|731.87|729.47|0
1655310940000|2022-06-15 16:35:40|732.31|729.91|732.53|730.13|732.53|730.13|732.31|729.91|0
1655310950000|2022-06-15 16:35:50|732.31|729.91|732.21|729.81|732.31|729.91|732.21|729.81|0
1655310960000|2022-06-15 16:36:00|732.31|729.91|733.63|731.23|733.63|731.23|732.31|729.91|0
1655310970000|2022-06-15 16:36:10|734.29|731.89|732.97|730.57|734.29|731.89|732.97|730.57|0
1655310980000|2022-06-15 16:36:20|732.75|730.35|732.75|730.35|732.87|730.47|732.75|730.35|0
1655310990000|2022-06-15 16:36:30|733.09|730.69|732.09|729.69|733.19|730.79|732.09|729.69|0
1655311000000|2022-06-15 16:36:40|732.31|729.91|732.31|729.91|732.31|729.91|732.21|729.81|0
1655311010000|2022-06-15 16:36:50|732.53|730.13|732.97|730.57|732.97|730.57|732.53|730.13|0
1655311020000|2022-06-15 16:37:00|732.31|729.91|731.87|729.47|732.31|729.91|731.87|729.47|0
1655311030000|2022-06-15 16:37:10|732.31|729.91|732.21|729.81|732.53|730.13|732.21|729.81|0
1655311040000|2022-06-15 16:37:20|732.09|729.69|732.09|729.69|732.09|729.69|731.87|729.47|0
1655311050000|2022-06-15 16:37:30|731.65|729.25|731.43|729.03|731.87|729.47|731.43|729.03|0
1655311060000|2022-06-15 16:37:40|731.87|729.47|731.65|729.25|732.09|729.69|731.65|729.25|0
1655311070000|2022-06-15 16:37:50|731.87|729.47|731.87|729.47|731.87|729.47|731.65|729.25|0
1655311080000|2022-06-15 16:38:00|732.31|729.91|732.75|730.35|732.75|730.35|732.31|729.91|0
1655311090000|2022-06-15 16:38:10|732.97|730.57|733.41|731.01|733.41|731.01|732.97|730.57|0
1655311100000|2022-06-15 16:38:20|733.63|731.23|734.07|731.67|734.07|731.67|733.41|731.01|0
1655311110000|2022-06-15 16:38:30|734.29|731.89|734.73|732.33|734.73|732.33|734.29|731.89|0
1655311120000|2022-06-15 16:38:40|734.95|732.55|734.95|732.55|734.95|732.55|734.73|732.33|0
1655311130000|2022-06-15 16:38:50|734.29|731.89|734.51|732.11|734.51|732.11|734.29|731.89|0
1655311140000|2022-06-15 16:39:00|734.73|732.33|734.73|732.33|734.73|732.33|734.29|731.89|0
1655311150000|2022-06-15 16:39:10|734.51|732.11|734.73|732.33|734.73|732.33|734.51|732.11|0
1655311160000|2022-06-15 16:39:20|735.17|732.77|734.73|732.33|735.17|732.77|734.73|732.33|0
1655311170000|2022-06-15 16:39:30|734.29|731.89|735.17|732.77|735.17|732.77|734.29|731.89|0
1655311180000|2022-06-15 16:39:40|734.95|732.55|735.17|732.77|735.17|732.77|734.95|732.55|0
1655311190000|2022-06-15 16:39:50|734.95|732.55|734.95|732.55|735.17|732.77|734.95|732.55|0
1655311200000|2022-06-15 16:40:00|735.17|732.77|734.95|732.55|735.17|732.77|734.95|732.55|0
1655311210000|2022-06-15 16:40:10|734.51|732.11|736.05|733.65|736.05|733.65|734.29|731.89|0
1655311220000|2022-06-15 16:40:20|735.83|733.43|736.27|733.87|736.27|733.87|735.39|732.99|0
1655311230000|2022-06-15 16:40:30|736.05|733.65|736.05|733.65|736.05|733.65|736.05|733.65|0
1655311240000|2022-06-15 16:40:40|735.83|733.43|735.39|732.99|735.83|733.43|735.39|732.99|0
1655311250000|2022-06-15 16:40:50|736.27|733.87|736.27|733.87|736.27|733.87|736.27|733.87|0
1655311260000|2022-06-15 16:41:00|736.71|734.31|736.93|734.53|736.93|734.53|736.71|734.31|0
1655311270000|2022-06-15 16:41:10|736.27|733.87|735.61|733.21|736.27|733.87|735.61|733.21|0
1655311280000|2022-06-15 16:41:20|735.83|733.43|736.49|734.09|736.49|734.09|735.83|733.43|0
1655311290000|2022-06-15 16:41:30|736.93|734.53|737.37|734.97|737.37|734.97|736.93|734.53|0
1655311300000|2022-06-15 16:41:40|737.15|734.75|737.82|735.42|737.82|735.42|737.15|734.75|0
1655311310000|2022-06-15 16:41:50|737.6|735.2|737.37|734.97|737.82|735.42|737.37|734.97|0
1655311320000|2022-06-15 16:42:00|738.04|735.64|738.04|735.64|738.26|735.86|738.04|735.64|0
1655311330000|2022-06-15 16:42:10|738.26|735.86|738.7|736.3|738.7|736.3|738.26|735.86|0
1655311340000|2022-06-15 16:42:20|738.92|736.52|739.36|736.96|739.36|736.96|738.92|736.52|0
1655311350000|2022-06-15 16:42:30|738.92|736.52|739.36|736.96|739.36|736.96|738.92|736.52|0
1655311360000|2022-06-15 16:42:40|739.14|736.74|738.48|736.08|739.14|736.74|738.48|736.08|0
1655311370000|2022-06-15 16:42:50|738.7|736.3|738.92|736.52|738.92|736.52|738.7|736.3|0
1655311380000|2022-06-15 16:43:00|739.36|736.96|739.36|736.96|739.36|736.96|738.92|736.52|0
1655311390000|2022-06-15 16:43:10|739.14|736.74|738.92|736.52|739.14|736.74|738.92|736.52|0
1655311400000|2022-06-15 16:43:20|739.14|736.74|739.36|736.96|739.36|736.96|738.92|736.52|0
1655311410000|2022-06-15 16:43:30|738.92|736.52|739.58|737.18|739.58|737.18|738.92|736.52|0
1655311420000|2022-06-15 16:43:40|740.24|737.84|739.8|737.4|740.24|737.84|739.8|737.4|0
1655311430000|2022-06-15 16:43:50|740.14|737.74|740.24|737.84|740.24|737.84|740.02|737.62|0
1655311440000|2022-06-15 16:44:00|740.46|738.06|739.58|737.18|740.46|738.06|739.58|737.18|0
1655311450000|2022-06-15 16:44:10|738.92|736.52|739.14|736.74|739.14|736.74|738.92|736.52|0
1655311460000|2022-06-15 16:44:20|738.92|736.52|738.92|736.52|739.14|736.74|738.92|736.52|0
1655311470000|2022-06-15 16:44:30|738.7|736.3|739.03|736.63|739.03|736.63|738.7|736.3|0
1655311480000|2022-06-15 16:44:40|739.14|736.74|739.36|736.96|739.8|737.4|739.14|736.74|0
1655311490000|2022-06-15 16:44:50|739.14|736.74|738.92|736.52|739.14|736.74|738.7|736.3|0
1655311500000|2022-06-15 16:45:00|738.48|736.08|739.36|736.96|739.36|736.96|738.48|736.08|0
1655311510000|2022-06-15 16:45:10|739.8|737.4|739.58|737.18|740.02|737.62|739.58|737.18|0
1655311520000|2022-06-15 16:45:20|739.14|736.74|740.24|737.84|740.24|737.84|738.92|736.52|0
1655311530000|2022-06-15 16:45:30|739.8|737.4|739.8|737.4|740.02|737.62|739.8|737.4|0
1655311540000|2022-06-15 16:45:40|739.36|736.96|739.36|736.96|739.58|737.18|739.36|736.96|0
1655311550000|2022-06-15 16:45:50|739.14|736.74|738.7|736.3|739.14|736.74|738.7|736.3|0
1655311560000|2022-06-15 16:46:00|738.26|735.86|738.26|735.86|738.48|736.08|738.26|735.86|0
1655311570000|2022-06-15 16:46:10|738.48|736.08|740.02|737.62|740.02|737.62|738.48|736.08|0
1655311580000|2022-06-15 16:46:20|740.24|737.84|739.8|737.4|740.24|737.84|739.8|737.4|0
1655311590000|2022-06-15 16:46:30|740.02|737.62|740.24|737.84|740.24|737.84|740.02|737.62|0
1655311600000|2022-06-15 16:46:40|740.02|737.62|740.46|738.06|740.46|738.06|739.58|737.18|0
1655311610000|2022-06-15 16:46:50|740.36|737.96|740.24|737.84|740.36|737.96|740.24|737.84|0
1655311620000|2022-06-15 16:47:00|739.8|737.4|740.46|738.06|740.46|738.06|739.8|737.4|0
1655311630000|2022-06-15 16:47:10|740.02|737.62|739.92|737.52|740.02|737.62|739.92|737.52|0
1655311640000|2022-06-15 16:47:20|739.69|737.29|740.68|738.28|740.68|738.28|739.69|737.29|0
1655311650000|2022-06-15 16:47:30|740.46|738.06|740.02|737.62|740.46|738.06|740.02|737.62|0
1655311660000|2022-06-15 16:47:40|739.92|737.52|739.8|737.4|740.02|737.62|739.8|737.4|0
1655311670000|2022-06-15 16:47:50|740.02|737.62|739.14|736.74|740.24|737.84|739.14|736.74|0
1655311680000|2022-06-15 16:48:00|738.92|736.52|739.36|736.96|739.36|736.96|738.92|736.52|0
1655311690000|2022-06-15 16:48:10|739.58|737.18|739.25|736.85|739.58|737.18|739.25|736.85|0
1655311700000|2022-06-15 16:48:20|739.36|736.96|738.92|736.52|739.36|736.96|738.81|736.41|0
1655311710000|2022-06-15 16:48:30|738.7|736.3|738.7|736.3|738.7|736.3|738.59|736.19|0
1655311720000|2022-06-15 16:48:40|739.14|736.74|738.92|736.52|739.14|736.74|738.92|736.52|0
1655311730000|2022-06-15 16:48:50|738.7|736.3|739.14|736.74|739.14|736.74|738.7|736.3|0
1655311740000|2022-06-15 16:49:00|738.92|736.52|738.7|736.3|738.92|736.52|738.48|736.08|0
1655311750000|2022-06-15 16:49:10|738.81|736.41|739.14|736.74|739.14|736.74|738.81|736.41|0
1655311760000|2022-06-15 16:49:20|739.03|736.63|739.14|736.74|739.14|736.74|738.7|736.3|0
1655311770000|2022-06-15 16:49:30|738.92|736.52|738.7|736.3|738.92|736.52|738.7|736.3|0
1655311780000|2022-06-15 16:49:40|738.81|736.41|738.26|735.86|738.81|736.41|738.26|735.86|0
1655311790000|2022-06-15 16:49:50|738.7|736.3|738.03|735.63|738.7|736.3|738.03|735.63|0
1655311800000|2022-06-15 16:50:00|737.59|735.19|737.81|735.41|738.26|735.86|737.59|735.19|0
1655311810000|2022-06-15 16:50:10|738.48|736.08|738.7|736.3|738.7|736.3|738.48|736.08|0
1655311820000|2022-06-15 16:50:20|738.26|735.86|738.48|736.08|738.48|736.08|738.26|735.86|0
1655311830000|2022-06-15 16:50:30|738.7|736.3|739.14|736.74|739.14|736.74|738.7|736.3|0
1655311840000|2022-06-15 16:50:40|739.36|736.96|739.58|737.18|739.58|737.18|739.36|736.96|0
1655311850000|2022-06-15 16:50:50|738.92|736.52|739.14|736.74|739.58|737.18|738.92|736.52|0
1655311860000|2022-06-15 16:51:00|738.92|736.52|739.14|736.74|739.14|736.74|738.92|736.52|0
1655311870000|2022-06-15 16:51:10|739.58|737.18|740.24|737.84|740.24|737.84|739.58|737.18|0
1655311880000|2022-06-15 16:51:20|740.46|738.06|740.24|737.84|740.9|738.5|740.24|737.84|0
1655311890000|2022-06-15 16:51:30|740.46|738.06|740.24|737.84|740.46|738.06|740.02|737.62|0
1655311900000|2022-06-15 16:51:40|740.68|738.28|740.68|738.28|740.9|738.5|740.68|738.28|0
1655311910000|2022-06-15 16:51:50|741.12|738.72|740.9|738.5|741.12|738.72|740.9|738.5|0
1655311920000|2022-06-15 16:52:00|740.68|738.28|740.24|737.84|740.68|738.28|740.24|737.84|0
1655311930000|2022-06-15 16:52:10|739.8|737.4|741.35|738.95|741.35|738.95|739.8|737.4|0
1655311940000|2022-06-15 16:52:20|741.12|738.72|741.79|739.39|741.79|739.39|741.12|738.72|0
1655311950000|2022-06-15 16:52:30|741.12|738.72|741.79|739.39|741.79|739.39|741.12|738.72|0
1655311960000|2022-06-15 16:52:40|741.57|739.17|742.01|739.61|742.01|739.61|741.57|739.17|0
1655311970000|2022-06-15 16:52:50|741.79|739.39|741.46|739.06|742.01|739.61|741.46|739.06|0
1655311980000|2022-06-15 16:53:00|741.68|739.28|741.79|739.39|742.01|739.61|741.68|739.28|0
1655311990000|2022-06-15 16:53:10|742.01|739.61|742.89|740.49|743.11|740.71|742.01|739.61|0
1655312000000|2022-06-15 16:53:20|743.78|741.38|744|741.6|744.22|741.82|743.78|741.38|0
1655312010000|2022-06-15 16:53:30|744.22|741.82|743.78|741.38|744.22|741.82|743.78|741.38|0
1655312020000|2022-06-15 16:53:40|744.22|741.82|744.22|741.82|744.44|742.04|744.22|741.82|0
1655312030000|2022-06-15 16:53:50|744.33|741.93|744.22|741.82|744.44|742.04|744.22|741.82|0
1655312040000|2022-06-15 16:54:00|744.44|742.04|744.22|741.82|744.66|742.26|744.22|741.82|0
1655312050000|2022-06-15 16:54:10|744.33|741.93|744.66|742.26|744.88|742.48|744.33|741.93|0
1655312060000|2022-06-15 16:54:20|744.44|742.04|744.44|742.04|744.44|742.04|744.44|742.04|0
1655312070000|2022-06-15 16:54:30|744.66|742.26|744.66|742.26|745.1|742.7|744.66|742.26|0
1655312080000|2022-06-15 16:54:40|744.88|742.48|744.88|742.48|744.88|742.48|744.88|742.48|0
1655312090000|2022-06-15 16:54:50|744.66|742.26|744.44|742.04|744.66|742.26|744.44|742.04|0
1655312100000|2022-06-15 16:55:00|744.66|742.26|745.33|742.93|745.33|742.93|744.44|742.04|0
1655312110000|2022-06-15 16:55:10|745.1|742.7|745.77|743.37|745.77|743.37|745.1|742.7|0
1655312120000|2022-06-15 16:55:20|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1655312130000|2022-06-15 16:55:30|745.33|742.93|745.33|742.93|745.55|743.15|745.33|742.93|0
1655312140000|2022-06-15 16:55:40|745.55|743.15|745.77|743.37|745.77|743.37|745.33|742.93|0
1655312150000|2022-06-15 16:55:50|745.1|742.7|745.1|742.7|745.1|742.7|744.88|742.48|0
1655312160000|2022-06-15 16:56:00|745.33|742.93|745.55|743.15|745.55|743.15|745.1|742.7|0
1655312170000|2022-06-15 16:56:10|745.33|742.93|744.88|742.48|745.33|742.93|744.88|742.48|0
1655312180000|2022-06-15 16:56:20|745.33|742.93|745.55|743.15|745.55|743.15|745.33|742.93|0
1655312190000|2022-06-15 16:56:30|745.77|743.37|746.21|743.81|746.21|743.81|745.77|743.37|0
1655312200000|2022-06-15 16:56:40|745.99|743.59|746.21|743.81|746.21|743.81|745.99|743.59|0
1655312210000|2022-06-15 16:56:50|746.43|744.03|746.43|744.03|746.43|744.03|746.43|744.03|0
1655312220000|2022-06-15 16:57:00|746.65|744.25|746.43|744.03|746.65|744.25|746.21|743.81|0
1655312230000|2022-06-15 16:57:10|745.77|743.37|745.1|742.7|745.77|743.37|745.1|742.7|0
1655312240000|2022-06-15 16:57:20|745.32|742.92|744.88|742.48|745.32|742.92|744.88|742.48|0
1655312250000|2022-06-15 16:57:30|745.32|742.92|745.32|742.92|745.55|743.15|745.32|742.92|0
1655312260000|2022-06-15 16:57:40|745.55|743.15|745.32|742.92|745.55|743.15|745.32|742.92|0
1655312270000|2022-06-15 16:57:50|745.55|743.15|746.43|744.03|746.43|744.03|745.55|743.15|0
1655312280000|2022-06-15 16:58:00|746.65|744.25|747.1|744.7|747.1|744.7|746.65|744.25|0
1655312290000|2022-06-15 16:58:10|747.32|744.92|747.54|745.14|747.54|745.14|747.32|744.92|0
1655312300000|2022-06-15 16:58:20|747.32|744.92|747.54|745.14|747.54|745.14|747.32|744.92|0
1655312310000|2022-06-15 16:58:30|747.32|744.92|747.32|744.92|747.32|744.92|746.65|744.25|0
1655312320000|2022-06-15 16:58:40|747.54|745.14|747.1|744.7|747.54|745.14|747.1|744.7|0
1655312330000|2022-06-15 16:58:50|747.54|745.14|747.32|744.92|747.54|745.14|747.32|744.92|0
1655312340000|2022-06-15 16:59:00|747.54|745.14|747.98|745.58|748.43|746.03|747.54|745.14|0
1655312350000|2022-06-15 16:59:10|747.76|745.36|748.98|746.58|748.98|746.58|747.76|745.36|0
1655312360000|2022-06-15 16:59:20|748.65|746.25|748.2|745.8|748.65|746.25|748.2|745.8|0
1655312370000|2022-06-15 16:59:30|748.43|746.03|747.98|745.58|748.43|746.03|747.98|745.58|0
1655312380000|2022-06-15 16:59:40|748.2|745.8|747.32|744.92|748.2|745.8|747.32|744.92|0
1655312390000|2022-06-15 16:59:50|747.54|745.14|747.98|745.58|747.98|745.58|747.54|745.14|0
1655312400000|2022-06-15 17:00:00|748.43|746.03|748.2|745.8|748.43|746.03|747.98|745.58|0
1655312410000|2022-06-15 17:00:10|747.98|745.58|747.54|745.14|747.98|745.58|747.54|745.14|0
1655312420000|2022-06-15 17:00:20|747.76|745.36|747.54|745.14|747.98|745.58|747.54|745.14|0
1655312430000|2022-06-15 17:00:30|747.98|745.58|748.43|746.03|748.43|746.03|747.54|745.14|0
1655312440000|2022-06-15 17:00:40|747.76|745.36|747.54|745.14|747.76|745.36|747.54|745.14|0
1655312450000|2022-06-15 17:00:50|747.98|745.58|747.32|744.92|747.98|745.58|747.32|744.92|0
1655312460000|2022-06-15 17:01:00|747.54|745.14|747.98|745.58|747.98|745.58|747.54|745.14|0
1655312470000|2022-06-15 17:01:10|748.2|745.8|748.43|746.03|748.43|746.03|747.98|745.58|0
1655312480000|2022-06-15 17:01:20|747.98|745.58|747.88|745.48|747.98|745.58|747.76|745.36|0
1655312490000|2022-06-15 17:01:30|747.76|745.36|747.32|744.92|747.76|745.36|747.32|744.92|0
1655312500000|2022-06-15 17:01:40|746.87|744.47|746.65|744.25|746.87|744.47|746.43|744.03|0
1655312510000|2022-06-15 17:01:50|746.55|744.15|746.21|743.81|746.55|744.15|746.21|743.81|0
1655312520000|2022-06-15 17:02:00|745.99|743.59|745.44|743.04|745.99|743.59|745.44|743.04|0
1655312530000|2022-06-15 17:02:10|745.32|742.92|745.1|742.7|745.32|742.92|745.1|742.7|0
1655312540000|2022-06-15 17:02:20|744.88|742.48|744.66|742.26|745.1|742.7|744.66|742.26|0
1655312550000|2022-06-15 17:02:30|744.88|742.48|745.22|742.82|745.32|742.92|744.88|742.48|0
1655312560000|2022-06-15 17:02:40|745.32|742.92|744.66|742.26|745.32|742.92|744.66|742.26|0
1655312570000|2022-06-15 17:02:50|744.88|742.48|744.66|742.26|744.88|742.48|744.66|742.26|0
1655312580000|2022-06-15 17:03:00|744.78|742.38|744.88|742.48|745.1|742.7|744.78|742.38|0
1655312590000|2022-06-15 17:03:10|744.66|742.26|745.77|743.37|745.77|743.37|744.66|742.26|0
1655312600000|2022-06-15 17:03:20|745.55|743.15|745.1|742.7|745.55|743.15|745.1|742.7|0
1655312610000|2022-06-15 17:03:30|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1655312620000|2022-06-15 17:03:40|745.32|742.92|746.21|743.81|746.21|743.81|745.32|742.92|0
1655312630000|2022-06-15 17:03:50|745.99|743.59|745.77|743.37|745.99|743.59|745.32|742.92|0
1655312640000|2022-06-15 17:04:00|745.32|742.92|744.88|742.48|745.32|742.92|744.88|742.48|0
1655312650000|2022-06-15 17:04:10|744.66|742.26|744|741.6|744.66|742.26|744|741.6|0
1655312660000|2022-06-15 17:04:20|743.33|740.93|742.89|740.49|743.33|740.93|742.89|740.49|0
1655312670000|2022-06-15 17:04:30|743.11|740.71|743.11|740.71|743.11|740.71|742.89|740.49|0
1655312680000|2022-06-15 17:04:40|743.33|740.93|744.22|741.82|744.22|741.82|743.11|740.71|0
1655312690000|2022-06-15 17:04:50|744.44|742.04|744.22|741.82|744.44|742.04|743.77|741.37|0
1655312700000|2022-06-15 17:05:00|744|741.6|743.55|741.15|744.22|741.82|743.55|741.15|0
1655312710000|2022-06-15 17:05:10|743.33|740.93|744.22|741.82|744.22|741.82|743.33|740.93|0
1655312720000|2022-06-15 17:05:20|744|741.6|743.55|741.15|744|741.6|743.55|741.15|0
1655312730000|2022-06-15 17:05:30|743.77|741.37|743.55|741.15|743.77|741.37|743.55|741.15|0
1655312740000|2022-06-15 17:05:40|744|741.6|743.55|741.15|744|741.6|743.55|741.15|0
1655312750000|2022-06-15 17:05:50|743.77|741.37|743.77|741.37|743.77|741.37|743.55|741.15|0
1655312760000|2022-06-15 17:06:00|744|741.6|744.22|741.82|744.22|741.82|744|741.6|0
1655312770000|2022-06-15 17:06:10|744.44|742.04|744.88|742.48|744.88|742.48|744.44|742.04|0
1655312780000|2022-06-15 17:06:20|745.1|742.7|745.1|742.7|745.1|742.7|744.88|742.48|0
1655312790000|2022-06-15 17:06:30|744.88|742.48|744.88|742.48|744.88|742.48|744.66|742.26|0
1655312800000|2022-06-15 17:06:40|744.66|742.26|744.44|742.04|744.66|742.26|744.44|742.04|0
1655312810000|2022-06-15 17:06:50|744.11|741.71|743.55|741.15|744.11|741.71|743.55|741.15|0
1655312820000|2022-06-15 17:07:00|743.33|740.93|743.67|741.27|743.67|741.27|743.11|740.71|0
1655312830000|2022-06-15 17:07:10|744.22|741.82|745.1|742.7|745.1|742.7|744.22|741.82|0
1655312840000|2022-06-15 17:07:20|744.66|742.26|744.88|742.48|745.1|742.7|744.66|742.26|0
1655312850000|2022-06-15 17:07:30|745.1|742.7|744.88|742.48|745.1|742.7|744.88|742.48|0
1655312860000|2022-06-15 17:07:40|744.66|742.26|745.1|742.7|745.1|742.7|744.66|742.26|0
1655312870000|2022-06-15 17:07:50|744.88|742.48|745.1|742.7|745.32|742.92|744.88|742.48|0
1655312880000|2022-06-15 17:08:00|745.54|743.14|745.99|743.59|745.99|743.59|745.54|743.14|0
1655312890000|2022-06-15 17:08:10|746.21|743.81|745.99|743.59|746.21|743.81|745.99|743.59|0
1655312900000|2022-06-15 17:08:20|745.1|742.7|744.88|742.48|745.1|742.7|744.77|742.37|0
1655312920000|2022-06-15 17:08:40|745.1|742.7|745.77|743.37|745.77|743.37|745.1|742.7|0
1655312930000|2022-06-15 17:08:50|745.99|743.59|745.54|743.14|745.99|743.59|745.44|743.04|0
1655312940000|2022-06-15 17:09:00|744.88|742.48|746.21|743.81|746.43|744.03|744.88|742.48|0
1655312950000|2022-06-15 17:09:10|746.87|744.47|746.65|744.25|746.87|744.47|746.65|744.25|0
1655312960000|2022-06-15 17:09:20|746.87|744.47|746.87|744.47|746.87|744.47|746.87|744.47|0
1655312970000|2022-06-15 17:09:30|746.65|744.25|746.77|744.37|746.77|744.37|746.65|744.25|0
1655312980000|2022-06-15 17:09:40|746.65|744.25|745.99|743.59|746.65|744.25|745.99|743.59|0
1655312990000|2022-06-15 17:09:50|745.77|743.37|745.54|743.14|745.77|743.37|745.54|743.14|0
1655313000000|2022-06-15 17:10:00|745.32|742.92|745.1|742.7|745.32|742.92|745.1|742.7|0
1655313010000|2022-06-15 17:10:10|744.88|742.48|745.77|743.37|745.77|743.37|744.88|742.48|0
1655313020000|2022-06-15 17:10:20|745.32|742.92|745.99|743.59|746.21|743.81|745.32|742.92|0
1655313030000|2022-06-15 17:10:30|746.43|744.03|745.77|743.37|746.43|744.03|745.77|743.37|0
1655313040000|2022-06-15 17:10:40|745.1|742.7|744.66|742.26|745.1|742.7|744.66|742.26|0
1655313050000|2022-06-15 17:10:50|744.44|742.04|743.99|741.59|744.44|742.04|743.99|741.59|0
1655313060000|2022-06-15 17:11:00|743.77|741.37|744.44|742.04|744.44|742.04|743.77|741.37|0
1655313070000|2022-06-15 17:11:10|744.88|742.48|744.66|742.26|744.88|742.48|744.66|742.26|0
1655313080000|2022-06-15 17:11:20|743.99|741.59|743.67|741.27|743.99|741.59|743.67|741.27|0
1655313090000|2022-06-15 17:11:30|743.77|741.37|743.99|741.59|743.99|741.59|743.77|741.37|0
1655313100000|2022-06-15 17:11:40|743.77|741.37|743.55|741.15|743.77|741.37|743.55|741.15|0
1655313110000|2022-06-15 17:11:50|743.33|740.93|742.89|740.49|743.55|741.15|742.89|740.49|0
1655313120000|2022-06-15 17:12:00|743.55|741.15|743.11|740.71|743.55|741.15|743.11|740.71|0
1655313130000|2022-06-15 17:12:10|743.77|741.37|742.89|740.49|743.77|741.37|742.89|740.49|0
1655313140000|2022-06-15 17:12:20|743.11|740.71|742.89|740.49|743.11|740.71|742.89|740.49|0
1655313150000|2022-06-15 17:12:30|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655313160000|2022-06-15 17:12:40|742.45|740.05|742.23|739.83|742.45|740.05|742.23|739.83|0
1655313170000|2022-06-15 17:12:50|742.45|740.05|742.45|740.05|742.45|740.05|742.23|739.83|0
1655313180000|2022-06-15 17:13:00|742.67|740.27|742.89|740.49|743.55|741.15|742.67|740.27|0
1655313190000|2022-06-15 17:13:10|742.67|740.27|742.23|739.83|742.89|740.49|742.23|739.83|0
1655313200000|2022-06-15 17:13:20|742.45|740.05|742|739.6|742.45|740.05|742|739.6|0
1655313210000|2022-06-15 17:13:30|741.34|738.94|741.34|738.94|741.56|739.16|741.34|738.94|0
1655313220000|2022-06-15 17:13:40|741.12|738.72|741.12|738.72|741.12|738.72|740.9|738.5|0
1655313230000|2022-06-15 17:13:50|741.34|738.94|742.23|739.83|742.23|739.83|741.34|738.94|0
1655313240000|2022-06-15 17:14:00|741.78|739.38|741.12|738.72|741.78|739.38|741.12|738.72|0
1655313250000|2022-06-15 17:14:10|741.24|738.84|741.34|738.94|741.34|738.94|741.24|738.84|0
1655313260000|2022-06-15 17:14:20|741.12|738.72|741.78|739.38|741.78|739.38|741.12|738.72|0
1655313270000|2022-06-15 17:14:30|742|739.6|742|739.6|742.23|739.83|742|739.6|0
1655313280000|2022-06-15 17:14:40|742.45|740.05|742.89|740.49|742.89|740.49|742.45|740.05|0
1655313290000|2022-06-15 17:14:50|742.45|740.05|742.23|739.83|742.45|740.05|742.23|739.83|0
1655313300000|2022-06-15 17:15:00|742|739.6|741.78|739.38|742|739.6|741.78|739.38|0
1655313310000|2022-06-15 17:15:10|742|739.6|742|739.6|742|739.6|741.78|739.38|0
1655313320000|2022-06-15 17:15:20|742.23|739.83|742|739.6|742.45|740.05|742|739.6|0
1655313330000|2022-06-15 17:15:30|742.45|740.05|742|739.6|742.45|740.05|742|739.6|0
1655313340000|2022-06-15 17:15:40|742.22|739.82|742.45|740.05|742.45|740.05|742.22|739.82|0
1655313350000|2022-06-15 17:15:50|742.67|740.27|743.11|740.71|743.11|740.71|742.67|740.27|0
1655313360000|2022-06-15 17:16:00|743.55|741.15|743.99|741.59|743.99|741.59|743.33|740.93|0
1655313370000|2022-06-15 17:16:10|744.44|742.04|743.77|741.37|744.44|742.04|743.33|740.93|0
1655313380000|2022-06-15 17:16:20|743.99|741.59|743.33|740.93|743.99|741.59|743.33|740.93|0
1655313390000|2022-06-15 17:16:30|743.11|740.71|742.89|740.49|743.11|740.71|742.89|740.49|0
1655313400000|2022-06-15 17:16:40|743.11|740.71|742.22|739.82|743.11|740.71|742.22|739.82|0
1655313410000|2022-06-15 17:16:50|742.45|740.05|743.55|741.15|743.55|741.15|742.45|740.05|0
1655313420000|2022-06-15 17:17:00|743.77|741.37|743.33|740.93|743.77|741.37|743.11|740.71|0
1655313430000|2022-06-15 17:17:10|742.89|740.49|742.89|740.49|742.89|740.49|742.67|740.27|0
1655313440000|2022-06-15 17:17:20|742.67|740.27|742.67|740.27|742.89|740.49|742.67|740.27|0
1655313450000|2022-06-15 17:17:30|742.89|740.49|743.55|741.15|743.55|741.15|742.89|740.49|0
1655313460000|2022-06-15 17:17:40|743.77|741.37|744.21|741.81|744.21|741.81|743.77|741.37|0
1655313470000|2022-06-15 17:17:50|744.44|742.04|744.44|742.04|744.44|742.04|744.44|742.04|0
1655313480000|2022-06-15 17:18:00|744.66|742.26|744.88|742.48|744.88|742.48|744.66|742.26|0
1655313490000|2022-06-15 17:18:10|744.77|742.37|743.99|741.59|744.77|742.37|743.99|741.59|0
1655313500000|2022-06-15 17:18:20|743.77|741.37|743.99|741.59|744.21|741.81|743.77|741.37|0
1655313510000|2022-06-15 17:18:30|743.77|741.37|743.55|741.15|743.77|741.37|743.55|741.15|0
1655313520000|2022-06-15 17:18:40|742.89|740.49|743.11|740.71|743.33|740.93|742.89|740.49|0
1655313530000|2022-06-15 17:18:50|742.89|740.49|742.89|740.49|742.89|740.49|742.89|740.49|0
1655313540000|2022-06-15 17:19:00|742.67|740.27|742.89|740.49|743.11|740.71|742.67|740.27|0
1655313550000|2022-06-15 17:19:10|742.67|740.27|742.89|740.49|742.89|740.49|742.67|740.27|0
1655313560000|2022-06-15 17:19:20|742.67|740.27|742.67|740.27|742.67|740.27|742.22|739.82|0
1655313570000|2022-06-15 17:19:30|743.11|740.71|742.67|740.27|743.11|740.71|742.67|740.27|0
1655313580000|2022-06-15 17:19:40|742.45|740.05|741.56|739.16|742.45|740.05|741.56|739.16|0
1655313590000|2022-06-15 17:19:50|741.78|739.38|742.22|739.82|742.22|739.82|741.78|739.38|0
1655313600000|2022-06-15 17:20:00|742|739.6|742.22|739.82|742.22|739.82|742|739.6|0
1655313610000|2022-06-15 17:20:10|742.45|740.05|741.78|739.38|742.45|740.05|741.78|739.38|0
1655313620000|2022-06-15 17:20:20|742|739.6|742.22|739.82|742.22|739.82|741.56|739.16|0
1655313630000|2022-06-15 17:20:30|742|739.6|742|739.6|742.22|739.82|742|739.6|0
1655313640000|2022-06-15 17:20:40|741.78|739.38|740.9|738.5|741.78|739.38|740.9|738.5|0
1655313650000|2022-06-15 17:20:50|741.12|738.72|741.12|738.72|741.12|738.72|740.9|738.5|0
1655313660000|2022-06-15 17:21:00|741.78|739.38|742.44|740.04|742.44|740.04|741.78|739.38|0
1655313670000|2022-06-15 17:21:10|742.67|740.27|742.78|740.38|742.89|740.49|742.67|740.27|0
1655313680000|2022-06-15 17:21:20|742.67|740.27|743.33|740.93|743.33|740.93|742.67|740.27|0
1655313690000|2022-06-15 17:21:30|742.89|740.49|742.89|740.49|742.89|740.49|742.67|740.27|0
1655313700000|2022-06-15 17:21:40|742.22|739.82|742|739.6|742.22|739.82|742|739.6|0
1655313710000|2022-06-15 17:21:50|741.56|739.16|741.34|738.94|741.56|739.16|741.34|738.94|0
1655313720000|2022-06-15 17:22:00|741.12|738.72|741.12|738.72|741.34|738.94|741.12|738.72|0
1655313730000|2022-06-15 17:22:10|740.68|738.28|741.34|738.94|741.34|738.94|740.68|738.28|0
1655313740000|2022-06-15 17:22:20|741.87|739.47|742.31|739.91|742.31|739.91|741.87|739.47|0
1655313750000|2022-06-15 17:22:30|742.53|740.13|742.31|739.91|742.53|740.13|742.31|739.91|0
1655313760000|2022-06-15 17:22:40|742.09|739.69|742.31|739.91|742.31|739.91|742.09|739.69|0
1655313770000|2022-06-15 17:22:50|742.53|740.13|742.31|739.91|742.53|740.13|742.31|739.91|0
1655313780000|2022-06-15 17:23:00|742.09|739.69|741.87|739.47|742.09|739.69|741.87|739.47|0
1655313790000|2022-06-15 17:23:10|741.98|739.58|742.09|739.69|742.09|739.69|741.98|739.58|0
1655313800000|2022-06-15 17:23:20|741.87|739.47|741.43|739.03|741.87|739.47|741.43|739.03|0
1655313810000|2022-06-15 17:23:30|741.87|739.47|742.09|739.69|742.09|739.69|741.87|739.47|0
1655313820000|2022-06-15 17:23:40|741.65|739.25|741.21|738.81|741.65|739.25|741.21|738.81|0
1655313830000|2022-06-15 17:23:50|741.1|738.7|741.65|739.25|741.65|739.25|740.99|738.59|0
1655313840000|2022-06-15 17:24:00|741.87|739.47|742.09|739.69|742.09|739.69|741.87|739.47|0
1655313850000|2022-06-15 17:24:10|741.87|739.47|741.65|739.25|741.87|739.47|741.65|739.25|0
1655313860000|2022-06-15 17:24:20|741.21|738.81|741.21|738.81|741.21|738.81|740.99|738.59|0
1655313870000|2022-06-15 17:24:30|740.99|738.59|741.43|739.03|741.43|739.03|740.99|738.59|0
1655313880000|2022-06-15 17:24:40|741.21|738.81|740.32|737.92|741.21|738.81|740.1|737.7|0
1655313890000|2022-06-15 17:24:50|740.99|738.59|740.99|738.59|740.99|738.59|740.76|738.36|0
1655313900000|2022-06-15 17:25:00|741.43|739.03|741.87|739.47|741.87|739.47|740.76|738.36|0
1655313910000|2022-06-15 17:25:10|742.09|739.69|741.65|739.25|742.09|739.69|741.65|739.25|0
1655313920000|2022-06-15 17:25:20|741.21|738.81|741.21|738.81|741.21|738.81|741.1|738.7|0
1655313930000|2022-06-15 17:25:30|741.43|739.03|740.76|738.36|741.43|739.03|740.76|738.36|0
1655313940000|2022-06-15 17:25:40|740.54|738.14|740.99|738.59|740.99|738.59|740.54|738.14|0
1655313950000|2022-06-15 17:25:50|740.54|738.14|740.99|738.59|741.21|738.81|740.54|738.14|0
1655313960000|2022-06-15 17:26:00|740.54|738.14|740.54|738.14|740.76|738.36|740.54|738.14|0
1655313970000|2022-06-15 17:26:10|740.1|737.7|740.78|738.38|740.78|738.38|739.71|737.31|0
1655313980000|2022-06-15 17:26:20|741.22|738.82|741.44|739.04|741.44|739.04|741.22|738.82|0
1655313990000|2022-06-15 17:26:30|741|738.6|740.78|738.38|741|738.6|740.78|738.38|0
1655314000000|2022-06-15 17:26:40|740.34|737.94|741|738.6|741|738.6|739.9|737.5|0
1655314010000|2022-06-15 17:26:50|740.78|738.38|741|738.6|741.22|738.82|740.78|738.38|0
1655314020000|2022-06-15 17:27:00|740.56|738.16|740.34|737.94|740.56|738.16|740.01|737.61|0
1655314030000|2022-06-15 17:27:10|739.68|737.28|739.9|737.5|739.9|737.5|739.68|737.28|0
1655314040000|2022-06-15 17:27:20|740.12|737.72|739.02|736.62|740.12|737.72|739.02|736.62|0
1655314050000|2022-06-15 17:27:30|738.8|736.4|739.13|736.73|739.13|736.73|738.8|736.4|0
1655314060000|2022-06-15 17:27:40|739.46|737.06|738.58|736.18|739.46|737.06|738.58|736.18|0
1655314070000|2022-06-15 17:27:50|738.36|735.96|738.58|736.18|738.58|736.18|738.36|735.96|0
1655314080000|2022-06-15 17:28:00|738.14|735.74|737.7|735.3|738.14|735.74|737.7|735.3|0
1655314090000|2022-06-15 17:28:10|738.14|735.74|739.02|736.62|739.02|736.62|738.14|735.74|0
1655314100000|2022-06-15 17:28:20|739.24|736.84|739.24|736.84|739.46|737.06|739.24|736.84|0
1655314110000|2022-06-15 17:28:30|738.58|736.18|738.36|735.96|738.58|736.18|738.14|735.74|0
1655314120000|2022-06-15 17:28:40|738.14|735.74|737.92|735.52|738.36|735.96|737.92|735.52|0
1655314130000|2022-06-15 17:28:50|737.7|735.3|737.92|735.52|737.92|735.52|737.7|735.3|0
1655314140000|2022-06-15 17:29:00|737.26|734.86|736.82|734.42|737.26|734.86|736.82|734.42|0
1655314150000|2022-06-15 17:29:10|736.6|734.2|737.26|734.86|737.26|734.86|736.6|734.2|0
1655314160000|2022-06-15 17:29:20|737.48|735.08|737.48|735.08|737.7|735.3|737.48|735.08|0
1655314170000|2022-06-15 17:29:30|737.7|735.3|737.7|735.3|737.92|735.52|737.7|735.3|0
1655314180000|2022-06-15 17:29:40|737.92|735.52|737.7|735.3|737.92|735.52|737.7|735.3|0
1655314190000|2022-06-15 17:29:50|737.92|735.52|737.7|735.3|737.92|735.52|737.7|735.3|0
1655314200000|2022-06-15 17:30:00|737.48|735.08|738.36|735.96|738.36|735.96|737.48|735.08|0
1655314210000|2022-06-15 17:30:10|738.14|735.74|738.8|736.4|738.8|736.4|738.14|735.74|0
1655314220000|2022-06-15 17:30:20|738.36|735.96|738.58|736.18|738.58|736.18|738.36|735.96|0
1655314230000|2022-06-15 17:30:30|738.8|736.4|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314240000|2022-06-15 17:30:40|738.8|736.4|738.14|735.74|739.02|736.62|738.14|735.74|0
1655314250000|2022-06-15 17:30:50|738.47|736.07|737.92|735.52|738.47|736.07|737.92|735.52|0
1655314260000|2022-06-15 17:31:00|737.7|735.3|737.92|735.52|737.92|735.52|737.7|735.3|0
1655314270000|2022-06-15 17:31:10|738.58|736.18|738.36|735.96|738.58|736.18|738.14|735.74|0
1655314280000|2022-06-15 17:31:20|738.58|736.18|738.8|736.4|738.8|736.4|738.58|736.18|0
1655314290000|2022-06-15 17:31:30|738.58|736.18|738.8|736.4|739.02|736.62|738.58|736.18|0
1655314300000|2022-06-15 17:31:40|739.02|736.62|739.24|736.84|739.24|736.84|739.02|736.62|0
1655314310000|2022-06-15 17:31:50|739.13|736.73|739.02|736.62|739.24|736.84|739.02|736.62|0
1655314320000|2022-06-15 17:32:00|738.58|736.18|738.14|735.74|738.58|736.18|738.14|735.74|0
1655314330000|2022-06-15 17:32:10|737.92|735.52|737.7|735.3|737.92|735.52|737.7|735.3|0
1655314340000|2022-06-15 17:32:20|737.48|735.08|737.7|735.3|737.7|735.3|737.26|734.86|0
1655314350000|2022-06-15 17:32:30|737.48|735.08|738.36|735.96|738.36|735.96|737.26|734.86|0
1655314360000|2022-06-15 17:32:40|738.8|736.4|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314370000|2022-06-15 17:32:50|738.8|736.4|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314380000|2022-06-15 17:33:00|738.36|735.96|737.92|735.52|738.36|735.96|737.92|735.52|0
1655314390000|2022-06-15 17:33:10|737.7|735.3|737.92|735.52|738.14|735.74|737.7|735.3|0
1655314400000|2022-06-15 17:33:20|738.25|735.85|737.7|735.3|738.36|735.96|737.7|735.3|0
1655314410000|2022-06-15 17:33:30|738.14|735.74|738.14|735.74|738.14|735.74|737.92|735.52|0
1655314420000|2022-06-15 17:33:40|738.36|735.96|737.92|735.52|738.58|736.18|737.92|735.52|0
1655314430000|2022-06-15 17:33:50|737.48|735.08|737.81|735.41|737.92|735.52|737.48|735.08|0
1655314440000|2022-06-15 17:34:00|737.7|735.3|737.48|735.08|737.7|735.3|737.48|735.08|0
1655314450000|2022-06-15 17:34:10|737.26|734.86|737.04|734.64|737.26|734.86|736.6|734.2|0
1655314460000|2022-06-15 17:34:20|737.48|735.08|737.92|735.52|737.92|735.52|737.48|735.08|0
1655314470000|2022-06-15 17:34:30|738.36|735.96|739.02|736.62|739.02|736.62|738.36|735.96|0
1655314480000|2022-06-15 17:34:40|738.58|736.18|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314490000|2022-06-15 17:34:50|739.02|736.62|739.02|736.62|739.02|736.62|738.8|736.4|0
1655314500000|2022-06-15 17:35:00|738.8|736.4|739.24|736.84|739.24|736.84|738.8|736.4|0
1655314510000|2022-06-15 17:35:10|739.46|737.06|738.8|736.4|739.46|737.06|738.58|736.18|0
1655314520000|2022-06-15 17:35:20|739.24|736.84|738.91|736.51|739.24|736.84|738.91|736.51|0
1655314530000|2022-06-15 17:35:30|739.46|737.06|739.24|736.84|739.46|737.06|739.02|736.62|0
1655314540000|2022-06-15 17:35:40|739.02|736.62|739.02|736.62|739.02|736.62|739.02|736.62|0
1655314550000|2022-06-15 17:35:50|738.91|736.51|738.8|736.4|739.24|736.84|738.8|736.4|0
1655314560000|2022-06-15 17:36:00|738.58|736.18|738.58|736.18|738.58|736.18|738.36|735.96|0
1655314570000|2022-06-15 17:36:10|738.8|736.4|739.24|736.84|739.24|736.84|738.8|736.4|0
1655314580000|2022-06-15 17:36:20|739.46|737.06|739.02|736.62|739.46|737.06|739.02|736.62|0
1655314590000|2022-06-15 17:36:30|739.24|736.84|739.46|737.06|739.46|737.06|739.24|736.84|0
1655314600000|2022-06-15 17:36:40|739.24|736.84|739.68|737.28|739.68|737.28|739.24|736.84|0
1655314610000|2022-06-15 17:36:50|739.9|737.5|739.9|737.5|740.12|737.72|739.9|737.5|0
1655314620000|2022-06-15 17:37:00|740.12|737.72|740.56|738.16|740.56|738.16|740.12|737.72|0
1655314630000|2022-06-15 17:37:10|740.34|737.94|740.56|738.16|740.56|738.16|740.34|737.94|0
1655314640000|2022-06-15 17:37:20|740.78|738.38|739.9|737.5|740.78|738.38|739.9|737.5|0
1655314650000|2022-06-15 17:37:30|739.46|737.06|739.46|737.06|739.46|737.06|739.02|736.62|0
1655314660000|2022-06-15 17:37:40|740.01|737.61|739.9|737.5|740.01|737.61|739.9|737.5|0
1655314670000|2022-06-15 17:37:50|739.68|737.28|739.46|737.06|739.68|737.28|739.46|737.06|0
1655314680000|2022-06-15 17:38:00|739.02|736.62|739.68|737.28|739.68|737.28|739.02|736.62|0
1655314690000|2022-06-15 17:38:10|739.46|737.06|739.46|737.06|739.46|737.06|739.24|736.84|0
1655314700000|2022-06-15 17:38:20|739.02|736.62|738.8|736.4|739.02|736.62|738.8|736.4|0
1655314710000|2022-06-15 17:38:30|738.58|736.18|738.14|735.74|738.58|736.18|738.14|735.74|0
1655314720000|2022-06-15 17:38:40|738.36|735.96|738.14|735.74|738.36|735.96|738.14|735.74|0
1655314730000|2022-06-15 17:38:50|737.92|735.52|738.14|735.74|738.14|735.74|737.92|735.52|0
1655314740000|2022-06-15 17:39:00|738.36|735.96|737.7|735.3|738.36|735.96|737.7|735.3|0
1655314750000|2022-06-15 17:39:10|737.92|735.52|738.58|736.18|738.58|736.18|737.92|735.52|0
1655314760000|2022-06-15 17:39:20|738.14|735.74|738.14|735.74|738.14|735.74|738.14|735.74|0
1655314770000|2022-06-15 17:39:30|737.92|735.52|737.81|735.41|737.92|735.52|737.48|735.08|0
1655314780000|2022-06-15 17:39:40|737.7|735.3|737.92|735.52|738.14|735.74|737.7|735.3|0
1655314790000|2022-06-15 17:39:50|738.14|735.74|737.59|735.19|738.14|735.74|737.59|735.19|0
1655314800000|2022-06-15 17:40:00|737.7|735.3|737.7|735.3|737.92|735.52|737.7|735.3|0
1655314810000|2022-06-15 17:40:10|738.03|735.63|738.14|735.74|738.14|735.74|738.03|735.63|0
1655314820000|2022-06-15 17:40:20|737.48|735.08|738.14|735.74|738.14|735.74|737.48|735.08|0
1655314830000|2022-06-15 17:40:30|737.92|735.52|738.14|735.74|738.14|735.74|737.92|735.52|0
1655314840000|2022-06-15 17:40:40|738.36|735.96|738.58|736.18|738.58|736.18|738.14|735.74|0
1655314850000|2022-06-15 17:40:50|738.14|735.74|738.36|735.96|738.36|735.96|738.14|735.74|0
1655314860000|2022-06-15 17:41:00|738.58|736.18|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314870000|2022-06-15 17:41:10|738.8|736.4|738.91|736.51|739.02|736.62|738.8|736.4|0
1655314880000|2022-06-15 17:41:20|739.02|736.62|739.46|737.06|739.46|737.06|739.02|736.62|0
1655314890000|2022-06-15 17:41:30|739.68|737.28|738.8|736.4|739.68|737.28|738.8|736.4|0
1655314900000|2022-06-15 17:41:40|738.36|735.96|739.02|736.62|739.02|736.62|738.36|735.96|0
1655314910000|2022-06-15 17:41:50|739.24|736.84|739.46|737.06|739.46|737.06|739.24|736.84|0
1655314920000|2022-06-15 17:42:00|738.8|736.4|739.02|736.62|739.02|736.62|738.58|736.18|0
1655314930000|2022-06-15 17:42:10|739.24|736.84|739.02|736.62|739.24|736.84|739.02|736.62|0
1655314940000|2022-06-15 17:42:20|738.58|736.18|739.46|737.06|739.46|737.06|738.36|735.96|0
1655314950000|2022-06-15 17:42:30|739.68|737.28|738.8|736.4|739.68|737.28|738.8|736.4|0
1655314960000|2022-06-15 17:42:40|739.02|736.62|738.58|736.18|739.02|736.62|738.36|735.96|0
1655314970000|2022-06-15 17:42:50|738.8|736.4|738.58|736.18|738.8|736.4|738.58|736.18|0
1655314980000|2022-06-15 17:43:00|738.8|736.4|738.58|736.18|738.91|736.51|738.58|736.18|0
1655314990000|2022-06-15 17:43:10|738.69|736.29|738.8|736.4|738.8|736.4|738.69|736.29|0
1655315000000|2022-06-15 17:43:20|739.02|736.62|738.8|736.4|739.24|736.84|738.8|736.4|0
1655315010000|2022-06-15 17:43:30|738.58|736.18|738.14|735.74|738.58|736.18|738.14|735.74|0
1655315020000|2022-06-15 17:43:40|737.92|735.52|737.92|735.52|737.92|735.52|737.7|735.3|0
1655315030000|2022-06-15 17:43:50|738.14|735.74|738.8|736.4|738.8|736.4|738.14|735.74|0
1655315040000|2022-06-15 17:44:00|739.02|736.62|739.68|737.28|739.68|737.28|739.02|736.62|0
1655315050000|2022-06-15 17:44:10|739.46|737.06|739.24|736.84|739.46|737.06|739.24|736.84|0
1655315060000|2022-06-15 17:44:20|739.46|737.06|739.68|737.28|739.68|737.28|739.46|737.06|0
1655315070000|2022-06-15 17:44:30|739.46|737.06|739.46|737.06|739.46|737.06|739.46|737.06|0
1655315080000|2022-06-15 17:44:40|739.68|737.28|740.11|737.71|740.11|737.71|739.68|737.28|0
1655315090000|2022-06-15 17:44:50|739.89|737.49|739.46|737.06|739.89|737.49|739.46|737.06|0
1655315100000|2022-06-15 17:45:00|739.67|737.27|740.11|737.71|740.11|737.71|739.67|737.27|0
1655315110000|2022-06-15 17:45:10|739.89|737.49|740.33|737.93|740.33|737.93|739.89|737.49|0
1655315120000|2022-06-15 17:45:20|740.11|737.71|740.33|737.93|740.33|737.93|740.11|737.71|0
1655315130000|2022-06-15 17:45:30|740.89|738.49|741.21|738.81|741.21|738.81|740.89|738.49|0
1655315140000|2022-06-15 17:45:40|740.77|738.37|740.55|738.15|740.77|738.37|739.89|737.49|0
1655315150000|2022-06-15 17:45:50|740.33|737.93|740.77|738.37|740.77|738.37|740.11|737.71|0
1655315160000|2022-06-15 17:46:00|740.33|737.93|740.33|737.93|740.55|738.15|740.33|737.93|0
1655315170000|2022-06-15 17:46:10|740.11|737.71|740.67|738.27|740.77|738.37|740.11|737.71|0
1655315180000|2022-06-15 17:46:20|740.77|738.37|740.55|738.15|740.77|738.37|740.55|738.15|0
1655315190000|2022-06-15 17:46:30|740.33|737.93|739.67|737.27|740.33|737.93|739.67|737.27|0
1655315200000|2022-06-15 17:46:40|739.45|737.05|739.45|737.05|739.45|737.05|739.45|737.05|0
1655315210000|2022-06-15 17:46:50|739.23|736.83|738.8|736.4|739.23|736.83|738.8|736.4|0
1655315220000|2022-06-15 17:47:00|739.23|736.83|739.02|736.62|739.23|736.83|739.02|736.62|0
1655315230000|2022-06-15 17:47:10|739.23|736.83|739.35|736.95|739.45|737.05|739.23|736.83|0
1655315240000|2022-06-15 17:47:20|739.45|737.05|739.45|737.05|739.45|737.05|739.35|736.95|0
1655315250000|2022-06-15 17:47:30|739.23|736.83|739.23|736.83|739.67|737.27|739.23|736.83|0
1655315260000|2022-06-15 17:47:40|739.89|737.49|740.33|737.93|740.55|738.15|739.89|737.49|0
1655315270000|2022-06-15 17:47:50|740.55|738.15|740.55|738.15|740.77|738.37|740.55|738.15|0
1655315280000|2022-06-15 17:48:00|740.77|738.37|741.21|738.81|741.21|738.81|740.77|738.37|0
1655315290000|2022-06-15 17:48:10|740.99|738.59|741.43|739.03|741.87|739.47|740.99|738.59|0
1655315300000|2022-06-15 17:48:20|741.21|738.81|741.65|739.25|741.65|739.25|741.21|738.81|0
1655315310000|2022-06-15 17:48:30|741.87|739.47|741.87|739.47|741.87|739.47|741.65|739.25|0
1655315340000|2022-06-15 17:49:00|742.09|739.69|742.53|740.13|742.53|740.13|742.09|739.69|0
1655315350000|2022-06-15 17:49:10|742.31|739.91|742.75|740.35|742.75|740.35|742.31|739.91|0
1655315360000|2022-06-15 17:49:20|742.97|740.57|743.42|741.02|743.64|741.24|742.97|740.57|0
1655315370000|2022-06-15 17:49:30|743.64|741.24|744.08|741.68|744.08|741.68|743.64|741.24|0
1655315380000|2022-06-15 17:49:40|744.3|741.9|744.08|741.68|744.52|742.12|744.08|741.68|0
1655315390000|2022-06-15 17:49:50|744.19|741.79|744.3|741.9|744.3|741.9|744.19|741.79|0
1655315400000|2022-06-15 17:50:00|744.08|741.68|745.4|743|745.4|743|744.08|741.68|0
1655315410000|2022-06-15 17:50:10|745.18|742.78|746.5|744.1|746.5|744.1|745.18|742.78|0
1655315420000|2022-06-15 17:50:20|746.72|744.32|746.94|744.54|746.94|744.54|746.5|744.1|0
1655315430000|2022-06-15 17:50:30|747.16|744.76|747.38|744.98|747.38|744.98|747.16|744.76|0
1655315440000|2022-06-15 17:50:40|747.6|745.2|747.38|744.98|747.6|745.2|747.38|744.98|0
1655315450000|2022-06-15 17:50:50|747.16|744.76|747.16|744.76|747.38|744.98|747.16|744.76|0
1655315460000|2022-06-15 17:51:00|747.38|744.98|746.94|744.54|747.38|744.98|746.94|744.54|0
1655315470000|2022-06-15 17:51:10|747.16|744.76|747.6|745.2|747.6|745.2|747.16|744.76|0
1655315480000|2022-06-15 17:51:20|748.05|745.65|748.49|746.09|748.71|746.31|748.05|745.65|0
1655315490000|2022-06-15 17:51:30|748.27|745.87|747.88|745.48|748.27|745.87|747.88|745.48|0
1655315500000|2022-06-15 17:51:40|748.1|745.7|745.67|743.27|748.1|745.7|745.67|743.27|0
1655315510000|2022-06-15 17:51:50|745.45|743.05|743.11|740.71|745.45|743.05|743.11|740.71|0
1655315520000|2022-06-15 17:52:00|742.67|740.27|742.67|740.27|742.89|740.49|742.67|740.27|0
1655315530000|2022-06-15 17:52:10|742.01|739.61|742.45|740.05|742.67|740.27|742.01|739.61|0
1655315540000|2022-06-15 17:52:20|742.89|740.49|742.23|739.83|742.89|740.49|742.23|739.83|0
1655315550000|2022-06-15 17:52:30|742.01|739.61|741.79|739.39|742.01|739.61|741.79|739.39|0
1655315560000|2022-06-15 17:52:40|741.35|738.95|741.57|739.17|741.57|739.17|741.35|738.95|0
1655315570000|2022-06-15 17:52:50|741.35|738.95|740.91|738.51|742.01|739.61|740.91|738.51|0
1655315580000|2022-06-15 17:53:00|741.13|738.73|741.79|739.39|741.79|739.39|741.13|738.73|0
1655315590000|2022-06-15 17:53:10|741.35|738.95|740.25|737.85|741.35|738.95|740.25|737.85|0
1655315600000|2022-06-15 17:53:20|740.47|738.07|740.25|737.85|740.69|738.29|740.25|737.85|0
1655315610000|2022-06-15 17:53:30|739.81|737.41|739.81|737.41|740.03|737.63|739.81|737.41|0
1655315620000|2022-06-15 17:53:40|740.03|737.63|740.69|738.29|740.69|738.29|740.03|737.63|0
1655315630000|2022-06-15 17:53:50|740.91|738.51|741.25|738.85|741.25|738.85|740.91|738.51|0
1655315640000|2022-06-15 17:54:00|741.57|739.17|740.25|737.85|741.57|739.17|740.25|737.85|0
1655315650000|2022-06-15 17:54:10|740.47|738.07|739.59|737.19|740.47|738.07|739.59|737.19|0
1655315660000|2022-06-15 17:54:20|739.81|737.41|739.15|736.75|739.81|737.41|739.15|736.75|0
1655315670000|2022-06-15 17:54:30|738.83|736.43|738.72|736.32|738.83|736.43|738.72|736.32|0
1655315680000|2022-06-15 17:54:40|738.5|736.1|738.28|735.88|738.72|736.32|738.28|735.88|0
1655315690000|2022-06-15 17:54:50|737.84|735.44|737.62|735.22|737.84|735.44|737.51|735.11|0
1655315700000|2022-06-15 17:55:00|738.28|735.88|737.84|735.44|738.5|736.1|737.84|735.44|0
1655315710000|2022-06-15 17:55:10|737.4|735|736.41|734.01|737.4|735|736.3|733.9|0
1655315720000|2022-06-15 17:55:20|735.64|733.24|734.98|732.58|735.64|733.24|734.77|732.37|0
1655315730000|2022-06-15 17:55:30|733.89|731.49|734.98|732.58|734.98|732.58|733.89|731.49|0
1655315740000|2022-06-15 17:55:40|734.55|732.15|734.33|731.93|734.55|732.15|734.33|731.93|0
1655315750000|2022-06-15 17:55:50|734.11|731.71|734.55|732.15|734.66|732.26|734.11|731.71|0
1655315760000|2022-06-15 17:56:00|734.77|732.37|734.66|732.26|734.77|732.37|734.55|732.15|0
1655315770000|2022-06-15 17:56:10|734.76|732.36|735.64|733.24|735.64|733.24|734.76|732.36|0
1655315780000|2022-06-15 17:56:20|735.2|732.8|734.11|731.71|735.2|732.8|734.11|731.71|0
1655315790000|2022-06-15 17:56:30|734.22|731.82|735.32|732.92|735.32|732.92|734.22|731.82|0
1655315800000|2022-06-15 17:56:40|735.42|733.02|735.1|732.7|735.42|733.02|734.98|732.58|0
1655315810000|2022-06-15 17:56:50|735.2|732.8|734.98|732.58|735.2|732.8|734.33|731.93|0
1655315820000|2022-06-15 17:57:00|735.42|733.02|735.86|733.46|735.86|733.46|735.32|732.92|0
1655315830000|2022-06-15 17:57:10|736.08|733.68|736.3|733.9|736.3|733.9|736.08|733.68|0
1655315840000|2022-06-15 17:57:20|736.74|734.34|736.74|734.34|737.84|735.44|736.74|734.34|0
1655315850000|2022-06-15 17:57:30|736.52|734.12|736.19|733.79|736.85|734.45|736.08|733.68|0
1655315860000|2022-06-15 17:57:40|735.98|733.58|736.3|733.9|736.3|733.9|735.98|733.58|0
1655315870000|2022-06-15 17:57:50|736.74|734.34|736.19|733.79|736.74|734.34|736.19|733.79|0
1655315880000|2022-06-15 17:58:00|735.98|733.58|736.3|733.9|736.3|733.9|735.86|733.46|0
1655315890000|2022-06-15 17:58:10|735.1|732.7|732.03|729.63|735.1|732.7|731.16|728.76|0
1655315900000|2022-06-15 17:58:20|734.22|731.82|735.54|733.14|735.76|733.36|734.11|731.71|0
1655315910000|2022-06-15 17:58:30|735.76|733.36|735.54|733.14|735.76|733.36|735.54|733.14|0
1655315920000|2022-06-15 17:58:40|734.88|732.48|734.11|731.71|734.88|732.48|734.11|731.71|0
1655315930000|2022-06-15 17:58:50|734.88|732.48|735.54|733.14|735.54|733.14|734.88|732.48|0
1655315940000|2022-06-15 17:59:00|735.76|733.36|736.41|734.01|736.41|734.01|735.76|733.36|0
1655315950000|2022-06-15 17:59:10|736.63|734.23|735.54|733.14|736.63|734.23|735.54|733.14|0
1655315960000|2022-06-15 17:59:20|734.98|732.58|733.23|730.83|734.98|732.58|733.23|730.83|0
1655315970000|2022-06-15 17:59:30|732.35|729.95|729.19|726.79|732.35|729.95|727.88|725.48|0
1655315980000|2022-06-15 17:59:40|729.95|727.55|732.47|730.07|732.47|730.07|729.95|727.55|0
1655315990000|2022-06-15 17:59:50|732.57|730.17|731.59|729.19|732.57|730.17|731.59|729.19|0
1655316000000|2022-06-15 18:00:00|732.57|730.17|741.79|739.39|742.23|739.83|732.57|730.17|0
1655316010000|2022-06-15 18:00:10|745.31|742.91|730.5|728.1|745.31|742.91|730.5|728.1|0
1655316020000|2022-06-15 18:00:20|733.01|730.61|729.95|727.55|733.78|731.38|729.95|727.55|0
1655316030000|2022-06-15 18:00:30|721.77|719.37|720.78|718.38|721.77|719.37|715.9|713.5|0
1655316040000|2022-06-15 18:00:40|715.79|713.39|719.91|717.51|720.03|717.63|715.79|713.39|0
1655316050000|2022-06-15 18:00:50|722.2|719.8|728.31|725.91|728.31|725.91|722.2|719.8|0
1655316060000|2022-06-15 18:01:00|728.42|726.02|735.1|732.7|735.1|732.7|727|724.6|0
1655316070000|2022-06-15 18:01:10|734.98|732.58|740.03|737.63|740.15|737.75|734.98|732.58|0
1655316080000|2022-06-15 18:01:20|741.03|738.63|745.09|742.69|745.31|742.91|741.03|738.63|0
1655316090000|2022-06-15 18:01:30|745.31|742.91|747.74|745.34|747.74|745.34|744.21|741.81|0
1655316100000|2022-06-15 18:01:40|748.52|746.12|746.09|743.69|750.83|748.43|746.09|743.69|0
1655316110000|2022-06-15 18:01:50|745.87|743.47|739.81|737.41|745.87|743.47|739.49|737.09|0
1655316120000|2022-06-15 18:02:00|739.15|736.75|738.27|735.87|739.59|737.19|738.27|735.87|0
1655316130000|2022-06-15 18:02:10|736.85|734.45|731.7|729.3|736.85|734.45|731.7|729.3|0
1655316140000|2022-06-15 18:02:20|731.15|728.75|733.89|731.49|735.1|732.7|731.15|728.75|0
1655316150000|2022-06-15 18:02:30|731.92|729.52|733.45|731.05|733.45|731.05|731.92|729.52|0
1655316160000|2022-06-15 18:02:40|736.02|733.62|737.67|735.27|737.67|735.27|736.02|733.62|0
1655316170000|2022-06-15 18:02:50|736.13|733.73|741.31|738.91|741.31|738.91|736.13|733.73|0
1655316180000|2022-06-15 18:03:00|744.07|741.67|744.29|741.89|744.29|741.89|743.18|740.78|0
1655316190000|2022-06-15 18:03:10|744.18|741.78|746.06|743.66|746.94|744.54|744.18|741.78|0
1655316200000|2022-06-15 18:03:20|744.29|741.89|742.3|739.9|744.29|741.89|741.64|739.24|0
1655316210000|2022-06-15 18:03:30|741.97|739.57|740.98|738.58|743.08|740.68|738.77|736.37|0
1655316220000|2022-06-15 18:03:40|740.76|738.36|744.73|742.33|744.73|742.33|740.76|738.36|0
1655316230000|2022-06-15 18:03:50|745.39|742.99|745.83|743.43|745.83|743.43|744.84|742.44|0
1655316240000|2022-06-15 18:04:00|745.61|743.21|743.3|740.9|745.61|743.21|743.08|740.68|0
1655316250000|2022-06-15 18:04:10|745.17|742.77|748.27|745.87|748.27|745.87|745.17|742.77|0
1655316260000|2022-06-15 18:04:20|748.38|745.98|750.48|748.08|750.48|748.08|747.6|745.2|0
1655316270000|2022-06-15 18:04:30|752.48|750.08|756.03|753.63|756.03|753.63|752.48|750.08|0
1655316280000|2022-06-15 18:04:40|758.25|755.85|757.92|755.52|758.25|755.85|755.25|752.85|0
1655316290000|2022-06-15 18:04:50|755.36|752.96|750.92|748.52|756.36|753.96|750.92|748.52|0
1655316300000|2022-06-15 18:05:00|754.03|751.63|752.87|750.47|754.03|751.63|751.59|749.19|0
1655316310000|2022-06-15 18:05:10|753.07|750.67|750.97|748.57|753.95|751.55|750.97|748.57|0
1655316320000|2022-06-15 18:05:20|749.53|747.13|748.65|746.25|749.53|747.13|746.11|743.71|0
1655316330000|2022-06-15 18:05:30|750.41|748.01|752.85|750.45|753.51|751.11|750.41|748.01|0
1655316340000|2022-06-15 18:05:40|752.41|750.01|754.73|752.33|754.73|752.33|752.41|750.01|0
1655316350000|2022-06-15 18:05:50|756.06|753.66|756.39|753.99|756.73|754.33|756.06|753.66|0
1655316360000|2022-06-15 18:06:00|757.06|754.66|753.85|751.45|757.06|754.66|753.85|751.45|0
1655316370000|2022-06-15 18:06:10|756.17|753.77|757.39|754.99|757.39|754.99|755.06|752.66|0
1655316380000|2022-06-15 18:06:20|757.5|755.1|760.16|757.76|760.16|757.76|757.06|754.66|0
1655316390000|2022-06-15 18:06:30|761.72|759.32|764.28|761.88|764.28|761.88|761.72|759.32|0
1655316400000|2022-06-15 18:06:40|764.83|762.43|764.06|761.66|764.83|762.43|763.84|761.44|0
1655316410000|2022-06-15 18:06:50|765.05|762.65|768.62|766.22|768.62|766.22|765.05|762.65|0
1655316420000|2022-06-15 18:07:00|766.84|764.44|768.62|766.22|768.62|766.22|766.84|764.44|0
1655316430000|2022-06-15 18:07:10|769.73|767.33|766.61|764.21|769.73|767.33|765.5|763.1|0
1655316440000|2022-06-15 18:07:20|764.95|762.55|761.72|759.32|764.95|762.55|761.72|759.32|0
1655316450000|2022-06-15 18:07:30|760.83|758.43|760.39|757.99|761.72|759.32|759.5|757.1|0
1655316460000|2022-06-15 18:07:40|758.61|756.21|755.95|753.55|759.5|757.1|755.95|753.55|0
1655316470000|2022-06-15 18:07:50|757.06|754.66|761.27|758.87|761.27|758.87|757.06|754.66|0
1655316480000|2022-06-15 18:08:00|762.06|759.66|761.72|759.32|763.61|761.21|761.72|759.32|0
1655316490000|2022-06-15 18:08:10|763.27|760.87|761.05|758.65|763.27|760.87|761.05|758.65|0
1655316500000|2022-06-15 18:08:20|759.28|756.88|760.61|758.21|760.61|758.21|758.83|756.43|0
1655316510000|2022-06-15 18:08:30|761.61|759.21|762.16|759.76|762.38|759.98|761.61|759.21|0
1655316520000|2022-06-15 18:08:40|761.72|759.32|761.5|759.1|763.83|761.43|761.5|759.1|0
1655316530000|2022-06-15 18:08:50|761.27|758.87|763.94|761.54|764.39|761.99|761.27|758.87|0
1655316540000|2022-06-15 18:09:00|764.61|762.21|765.62|763.22|765.72|763.32|764.61|762.21|0
1655316550000|2022-06-15 18:09:10|764.61|762.21|759.5|757.1|764.61|762.21|759.5|757.1|0
1655316560000|2022-06-15 18:09:20|757.5|755.1|754.51|752.11|757.5|755.1|754.51|752.11|0
1655316570000|2022-06-15 18:09:30|755.5|753.1|753.18|750.78|755.5|753.1|753.18|750.78|0
1655316580000|2022-06-15 18:09:40|752.85|750.45|752.4|750|754.18|751.78|752.4|750|0
1655316590000|2022-06-15 18:09:50|753.07|750.67|752.52|750.12|753.07|750.67|751.08|748.68|0
1655316600000|2022-06-15 18:10:00|753.51|751.11|754.73|752.33|754.73|752.33|752.18|749.78|0
1655316610000|2022-06-15 18:10:10|756.28|753.88|760.06|757.66|760.06|757.66|756.28|753.88|0
1655316620000|2022-06-15 18:10:20|761.5|759.1|763.27|760.87|763.27|760.87|761.5|759.1|0
1655316630000|2022-06-15 18:10:30|761.94|759.54|763.5|761.1|763.72|761.32|761.72|759.32|0
1655316640000|2022-06-15 18:10:40|763.94|761.54|761.94|759.54|763.94|761.54|761.94|759.54|0
1655316650000|2022-06-15 18:10:50|760.23|757.83|763.57|761.17|763.57|761.17|760.23|757.83|0
1655316660000|2022-06-15 18:11:00|763.35|760.95|762.46|760.06|763.79|761.39|762.46|760.06|0
1655316670000|2022-06-15 18:11:10|759.79|757.39|752.46|750.06|759.79|757.39|752.46|750.06|0
1655316680000|2022-06-15 18:11:20|752.36|749.96|751.13|748.73|752.36|749.96|751.13|748.73|0
1655316690000|2022-06-15 18:11:30|753.24|750.84|756.01|753.61|756.01|753.61|753.24|750.84|0
1655316700000|2022-06-15 18:11:40|756.46|754.06|754.46|752.06|756.46|754.06|754.24|751.84|0
1655316710000|2022-06-15 18:11:50|754.8|752.4|755.79|753.39|755.79|753.39|754.8|752.4|0
1655316720000|2022-06-15 18:12:00|755.12|752.72|756.01|753.61|756.79|754.39|755.12|752.72|0
1655316730000|2022-06-15 18:12:10|754.24|751.84|754.8|752.4|755.35|752.95|754.24|751.84|0
1655316740000|2022-06-15 18:12:20|756.46|754.06|758.01|755.61|758.01|755.61|756.46|754.06|0
1655316750000|2022-06-15 18:12:30|756.01|753.61|755.46|753.06|756.01|753.61|753.35|750.95|0
1655316760000|2022-06-15 18:12:40|756.9|754.5|759.12|756.72|759.12|756.72|756.9|754.5|0
1655316770000|2022-06-15 18:12:50|758.01|755.61|757.9|755.5|758.01|755.61|756.46|754.06|0
1655316780000|2022-06-15 18:13:00|756.01|753.61|752.68|750.28|756.01|753.61|752.68|750.28|0
1655316790000|2022-06-15 18:13:10|753.35|750.95|754.24|751.84|754.24|751.84|752.68|750.28|0
1655316800000|2022-06-15 18:13:20|755.79|753.39|755.35|752.95|755.79|753.39|754.68|752.28|0
1655316810000|2022-06-15 18:13:30|753.13|750.73|753.57|751.17|753.57|751.17|752.91|750.51|0
1655316820000|2022-06-15 18:13:40|754.68|752.28|754.46|752.06|754.9|752.5|754.46|752.06|0
1655316830000|2022-06-15 18:13:50|753.57|751.17|750.25|747.85|753.57|751.17|750.25|747.85|0
1655316840000|2022-06-15 18:14:00|752.02|749.62|752.46|750.06|752.68|750.28|751.58|749.18|0
1655316850000|2022-06-15 18:14:10|750.25|747.85|752.02|749.62|752.02|749.62|750.25|747.85|0
1655316860000|2022-06-15 18:14:20|751.8|749.4|750.25|747.85|751.8|749.4|750.25|747.85|0
1655316870000|2022-06-15 18:14:30|751.58|749.18|754.24|751.84|754.24|751.84|751.58|749.18|0
1655316880000|2022-06-15 18:14:40|754.01|751.61|754.01|751.61|754.46|752.06|753.91|751.51|0
1655316890000|2022-06-15 18:14:50|752.91|750.51|753.13|750.73|753.13|750.73|752.24|749.84|0
1655316900000|2022-06-15 18:15:00|752.46|750.06|753.79|751.39|754.01|751.61|752.46|750.06|0
1655316910000|2022-06-15 18:15:10|754.9|752.5|757.12|754.72|757.12|754.72|754.9|752.5|0
1655316920000|2022-06-15 18:15:20|757.9|755.5|757.01|754.61|757.9|755.5|757.01|754.61|0
1655316930000|2022-06-15 18:15:30|756.68|754.28|752.68|750.28|756.68|754.28|752.68|750.28|0
1655316940000|2022-06-15 18:15:40|753.35|750.95|749.58|747.18|753.35|750.95|749.58|747.18|0
1655316950000|2022-06-15 18:15:50|749.14|746.74|747.59|745.19|749.14|746.74|747.15|744.75|0
1655316960000|2022-06-15 18:16:00|747.27|744.87|746.71|744.31|747.59|745.19|746.71|744.31|0
1655316970000|2022-06-15 18:16:10|747.71|745.31|748.92|746.52|748.92|746.52|747.15|744.75|0
1655316980000|2022-06-15 18:16:20|749.58|747.18|750.25|747.85|750.58|748.18|749.58|747.18|0
1655316990000|2022-06-15 18:16:30|748.7|746.3|746.93|744.53|748.7|746.3|746.93|744.53|0
1655317000000|2022-06-15 18:16:40|745.61|743.21|743.62|741.22|745.61|743.21|743.62|741.22|0
1655317010000|2022-06-15 18:16:50|743.07|740.67|741.63|739.23|743.07|740.67|741.63|739.23|0
1655317020000|2022-06-15 18:17:00|740.88|738.48|738.79|736.39|740.88|738.48|738.79|736.39|0
1655317030000|2022-06-15 18:17:10|739.01|736.61|740.45|738.05|741.21|738.81|739.01|736.61|0
1655317040000|2022-06-15 18:17:20|740.67|738.27|740.23|737.83|740.67|738.27|738.91|736.51|0
1655317050000|2022-06-15 18:17:30|740.67|738.27|741.55|739.15|741.67|739.27|740.67|738.27|0
1655317060000|2022-06-15 18:17:40|739.57|737.17|741.11|738.71|741.11|738.71|739.47|737.07|0
1655317070000|2022-06-15 18:17:50|742.22|739.82|739.79|737.39|742.22|739.82|739.79|737.39|0
1655317080000|2022-06-15 18:18:00|740.45|738.05|738.91|736.51|740.89|738.49|738.91|736.51|0
1655317090000|2022-06-15 18:18:10|738.69|736.29|742.44|740.04|742.44|740.04|738.69|736.29|0
1655317100000|2022-06-15 18:18:20|742.88|740.48|741.89|739.49|742.88|740.48|741.33|738.93|0
1655317110000|2022-06-15 18:18:30|743.1|740.7|740.45|738.05|743.1|740.7|740.45|738.05|0
1655317120000|2022-06-15 18:18:40|740.01|737.61|739.79|737.39|741.77|739.37|739.79|737.39|0
1655317130000|2022-06-15 18:18:50|740.13|737.73|741.55|739.15|741.55|739.15|740.13|737.73|0
1655317140000|2022-06-15 18:19:00|741.33|738.93|740.57|738.17|741.33|738.93|740.57|738.17|0
1655317150000|2022-06-15 18:19:10|740.67|738.27|741.77|739.37|741.77|739.37|739.57|737.17|0
1655317160000|2022-06-15 18:19:20|742.11|739.71|744.42|742.02|744.42|742.02|742.11|739.71|0
1655317170000|2022-06-15 18:19:30|745.2|742.8|743.76|741.36|745.2|742.8|742.55|740.15|0
1655317180000|2022-06-15 18:19:40|744.64|742.24|744.64|742.24|744.64|742.24|744.2|741.8|0
1655317190000|2022-06-15 18:19:50|744.42|742.02|745.31|742.91|745.75|743.35|744.42|742.02|0
1655317200000|2022-06-15 18:20:00|743.76|741.36|743.76|741.36|746.19|743.79|743.76|741.36|0
1655317210000|2022-06-15 18:20:10|743.98|741.58|741.77|739.37|743.98|741.58|741.77|739.37|0
1655317220000|2022-06-15 18:20:20|741.99|739.59|740.45|738.05|741.99|739.59|740.45|738.05|0
1655317230000|2022-06-15 18:20:30|739.35|736.95|738.58|736.18|739.35|736.95|737.81|735.41|0
1655317240000|2022-06-15 18:20:40|738.91|736.51|740.67|738.27|740.67|738.27|738.91|736.51|0
1655317250000|2022-06-15 18:20:50|741.01|738.61|742.66|740.26|742.66|740.26|741.01|738.61|0
1655317260000|2022-06-15 18:21:00|741.55|739.15|739.57|737.17|741.67|739.27|739.57|737.17|0
1655317270000|2022-06-15 18:21:10|740.57|738.17|740.23|737.83|740.57|738.17|739.57|737.17|0
1655317280000|2022-06-15 18:21:20|740.67|738.27|742.44|740.04|742.44|740.04|740.45|738.05|0
1655317290000|2022-06-15 18:21:30|742.22|739.82|744.2|741.8|744.2|741.8|742.22|739.82|0
1655317300000|2022-06-15 18:21:40|744.09|741.69|744.2|741.8|744.2|741.8|742.88|740.48|0
1655317310000|2022-06-15 18:21:50|744.76|742.36|743.98|741.58|744.76|742.36|743.1|740.7|0
1655317320000|2022-06-15 18:22:00|744.86|742.46|747.85|745.45|747.85|745.45|744.86|742.46|0
1655317330000|2022-06-15 18:22:10|748.4|746|750.17|747.77|750.17|747.77|748.07|745.67|0
1655317340000|2022-06-15 18:22:20|750.06|747.66|749.51|747.11|750.06|747.66|749.4|747|0
1655317350000|2022-06-15 18:22:30|750.39|747.99|751.05|748.65|751.05|748.65|750.17|747.77|0
1655317360000|2022-06-15 18:22:40|750.17|747.77|749.4|747|751.28|748.88|748.18|745.78|0
1655317370000|2022-06-15 18:22:50|749.28|746.88|751.72|749.32|751.72|749.32|749.28|746.88|0
1655317380000|2022-06-15 18:23:00|751.94|749.54|752.28|749.88|753.05|750.65|751.94|749.54|0
1655317390000|2022-06-15 18:23:10|752.38|749.98|753.94|751.54|753.94|751.54|751.83|749.43|0
1655317400000|2022-06-15 18:23:20|754.6|752.2|753.27|750.87|754.6|752.2|753.27|750.87|0
1655317410000|2022-06-15 18:23:30|753.49|751.09|756.38|753.98|756.38|753.98|753.49|751.09|0
1655317420000|2022-06-15 18:23:40|756.27|753.87|756.15|753.75|757.71|755.31|756.15|753.75|0
1655317430000|2022-06-15 18:23:50|756.82|754.42|759.04|756.64|759.04|756.64|756.82|754.42|0
1655317440000|2022-06-15 18:24:00|759.93|757.53|760.15|757.75|760.15|757.75|759.93|757.53|0
1655317450000|2022-06-15 18:24:10|760.05|757.65|761.04|758.64|761.04|758.64|760.05|757.65|0
1655317460000|2022-06-15 18:24:20|758.15|755.75|760.6|758.2|760.6|758.2|757.49|755.09|0
1655317470000|2022-06-15 18:24:30|759.93|757.53|758.6|756.2|759.93|757.53|758.6|756.2|0
1655317480000|2022-06-15 18:24:40|758.38|755.98|757.93|755.53|758.38|755.98|757.26|754.86|0
1655317490000|2022-06-15 18:24:50|758.15|755.75|757.26|754.86|758.15|755.75|757.26|754.86|0
1655317500000|2022-06-15 18:25:00|755.04|752.64|756.38|753.98|756.38|753.98|755.04|752.64|0
1655317510000|2022-06-15 18:25:10|756.6|754.2|757.71|755.31|757.71|755.31|755.04|752.64|0
1655317520000|2022-06-15 18:25:20|757.82|755.42|754.38|751.98|757.82|755.42|754.38|751.98|0
1655317530000|2022-06-15 18:25:30|755.27|752.87|752.61|750.21|755.27|752.87|752.61|750.21|0
1655317540000|2022-06-15 18:25:40|751.72|749.32|755.27|752.87|755.27|752.87|751.72|749.32|0
1655317550000|2022-06-15 18:25:50|755.6|753.2|755.49|753.09|756.38|753.98|755.27|752.87|0
1655317560000|2022-06-15 18:26:00|754.38|751.98|757.38|754.98|757.38|754.98|754.38|751.98|0
1655317570000|2022-06-15 18:26:10|757.71|755.31|758.38|755.98|758.38|755.98|756.38|753.98|0
1655317580000|2022-06-15 18:26:20|757.04|754.64|756.15|753.75|757.49|755.09|756.15|753.75|0
1655317590000|2022-06-15 18:26:30|756.82|754.42|755.71|753.31|757.04|754.64|755.49|753.09|0
1655317600000|2022-06-15 18:26:40|754.38|751.98|754.38|751.98|754.6|752.2|754.38|751.98|0
1655317610000|2022-06-15 18:26:50|753.27|750.87|753.05|750.65|754.05|751.65|753.05|750.65|0
1655317620000|2022-06-15 18:27:00|753.16|750.76|750.83|748.43|753.16|750.76|750.83|748.43|0
1655317630000|2022-06-15 18:27:10|749.5|747.1|749.95|747.55|749.95|747.55|749.18|746.78|0
1655317640000|2022-06-15 18:27:20|751.5|749.1|752.72|750.32|752.72|750.32|751.5|749.1|0
1655317650000|2022-06-15 18:27:30|753.05|750.65|751.5|749.1|753.05|750.65|751.5|749.1|0
1655317660000|2022-06-15 18:27:40|753.49|751.09|754.38|751.98|754.38|751.98|753.49|751.09|0
1655317670000|2022-06-15 18:27:50|755.27|752.87|755.27|752.87|756.27|753.87|755.27|752.87|0
1655317680000|2022-06-15 18:28:00|755.04|752.64|753.93|751.53|755.04|752.64|753.71|751.31|0
1655317690000|2022-06-15 18:28:10|753.27|750.87|755.27|752.87|755.27|752.87|753.27|750.87|0
1655317700000|2022-06-15 18:28:20|756.38|753.98|757.49|755.09|757.49|755.09|754.82|752.42|0
1655317710000|2022-06-15 18:28:30|757.93|755.53|757.38|754.98|757.93|755.53|757.38|754.98|0
1655317720000|2022-06-15 18:28:40|757.71|755.31|758.6|756.2|758.6|756.2|757.04|754.64|0
1655317730000|2022-06-15 18:28:50|756.6|754.2|758.37|755.97|758.37|755.97|755.93|753.53|0
1655317740000|2022-06-15 18:29:00|758.49|756.09|758.82|756.42|759.71|757.31|758.49|756.09|0
1655317750000|2022-06-15 18:29:10|758.6|756.2|757.71|755.31|759.26|756.86|757.71|755.31|0
1655317760000|2022-06-15 18:29:20|756.15|753.75|756.6|754.2|756.6|754.2|756.05|753.65|0
1655317770000|2022-06-15 18:29:30|757.93|755.53|758.15|755.75|758.15|755.75|757.93|755.53|0
1655317780000|2022-06-15 18:29:40|758.6|756.2|759.04|756.64|759.26|756.86|758.6|756.2|0
1655317790000|2022-06-15 18:29:50|758.37|755.97|759.93|757.53|759.93|757.53|756.94|754.54|0
1655317800000|2022-06-15 18:30:00|760.82|758.42|757.49|755.09|760.82|758.42|757.26|754.86|0
1655317810000|2022-06-15 18:30:10|759.71|757.31|759.04|756.64|759.71|757.31|759.04|756.64|0
1655317820000|2022-06-15 18:30:20|759.71|757.31|759.71|757.31|760.82|758.42|759.71|757.31|0
1655317830000|2022-06-15 18:30:30|757.93|755.53|756.15|753.75|757.93|755.53|755.71|753.31|0
1655317840000|2022-06-15 18:30:40|757.71|755.31|760.38|757.98|760.38|757.98|757.71|755.31|0
1655317850000|2022-06-15 18:30:50|760.82|758.42|764.16|761.76|764.16|761.76|760.82|758.42|0
1655317860000|2022-06-15 18:31:00|763.94|761.54|764.16|761.76|764.16|761.76|762.82|760.42|0
1655317870000|2022-06-15 18:31:10|763.27|760.87|765.05|762.65|765.5|763.1|763.27|760.87|0
1655317880000|2022-06-15 18:31:20|766.84|764.44|767.73|765.33|767.73|765.33|766.84|764.44|0
1655317890000|2022-06-15 18:31:30|771.19|768.79|768.62|766.22|771.64|769.24|768.62|766.22|0
1655317900000|2022-06-15 18:31:40|767.17|764.77|769.07|766.67|769.51|767.11|767.17|764.77|0
1655317910000|2022-06-15 18:31:50|769.29|766.89|767.5|765.1|769.41|767.01|767.5|765.1|0
1655317920000|2022-06-15 18:32:00|767.73|765.33|769.96|767.56|769.96|767.56|767.73|765.33|0
1655317930000|2022-06-15 18:32:10|769.74|767.34|774.43|772.03|774.43|772.03|769.74|767.34|0
1655317940000|2022-06-15 18:32:20|774.88|772.48|773.99|771.59|776.45|774.05|773.99|771.59|0
1655317950000|2022-06-15 18:32:30|775.33|772.93|775.55|773.15|776.22|773.82|775.33|772.93|0
1655317960000|2022-06-15 18:32:40|776.45|774.05|776.45|774.05|776.45|774.05|775.33|772.93|0
1655317970000|2022-06-15 18:32:50|778.24|775.84|780.49|778.09|780.49|778.09|778.24|775.84|0
1655317980000|2022-06-15 18:33:00|781.28|778.88|778.91|776.51|781.28|778.88|778.91|776.51|0
1655317990000|2022-06-15 18:33:10|779.36|776.96|783.85|781.45|783.85|781.45|779.36|776.96|0
1655318000000|2022-06-15 18:33:20|783.4|781|781.51|779.11|783.4|781|779.23|776.83|0
1655318010000|2022-06-15 18:33:30|782.68|780.28|778.64|776.24|782.68|780.28|778.64|776.24|0
1655318020000|2022-06-15 18:33:40|778.5|776.1|776.38|773.98|778.5|776.1|775.15|772.75|0
1655318030000|2022-06-15 18:33:50|774.6|772.2|775.6|773.2|776.94|774.54|774.6|772.2|0
1655318040000|2022-06-15 18:34:00|778.28|775.88|776.71|774.31|778.28|775.88|776.71|774.31|0
1655318050000|2022-06-15 18:34:10|776.49|774.09|776.94|774.54|776.94|774.54|775.6|773.2|0
1655318060000|2022-06-15 18:34:20|778.39|775.99|773.37|770.97|778.39|775.99|773.37|770.97|0
1655318070000|2022-06-15 18:34:30|772.48|770.08|768.82|766.42|772.48|770.08|768.82|766.42|0
1655318080000|2022-06-15 18:34:40|767.37|764.97|770.92|768.52|770.92|768.52|767.37|764.97|0
1655318090000|2022-06-15 18:34:50|770.03|767.63|773.59|771.19|773.59|771.19|770.03|767.63|0
1655318100000|2022-06-15 18:35:00|772.26|769.86|770.48|768.08|772.48|770.08|770.48|768.08|0
1655318110000|2022-06-15 18:35:10|771.21|768.81|773.83|771.43|773.83|771.43|771.21|768.81|0
1655318120000|2022-06-15 18:35:20|770.88|768.48|774|771.6|774|771.6|770.88|768.48|0
1655318130000|2022-06-15 18:35:30|771.99|769.59|771.32|768.92|773.33|770.93|771.32|768.92|0
1655318140000|2022-06-15 18:35:40|769.49|767.09|769.61|767.21|769.61|767.21|768.82|766.42|0
1655318150000|2022-06-15 18:35:50|770.16|767.76|768.38|765.98|770.16|767.76|768.38|765.98|0
1655318160000|2022-06-15 18:36:00|768.6|766.2|765.48|763.08|768.6|766.2|765.48|763.08|0
1655318170000|2022-06-15 18:36:10|764.81|762.41|763.14|760.74|765.7|763.3|763.14|760.74|0
1655318180000|2022-06-15 18:36:20|763.03|760.63|765.25|762.85|765.92|763.52|763.03|760.63|0
1655318190000|2022-06-15 18:36:30|766.59|764.19|766.81|764.41|767.48|765.08|766.59|764.19|0
1655318200000|2022-06-15 18:36:40|768.27|765.87|767.48|765.08|768.27|765.87|767.26|764.86|0
1655318210000|2022-06-15 18:36:50|767.38|764.98|764.26|761.86|767.38|764.98|764.26|761.86|0
1655318220000|2022-06-15 18:37:00|761.14|758.74|760.8|758.4|762.36|759.96|760.8|758.4|0
1655318230000|2022-06-15 18:37:10|759.47|757.07|759.47|757.07|759.91|757.51|759.03|756.63|0
1655318240000|2022-06-15 18:37:20|759.03|756.63|758.93|756.53|759.03|756.63|758.8|756.4|0
1655318250000|2022-06-15 18:37:30|757.02|754.62|760.58|758.18|760.58|758.18|757.02|754.62|0
1655318260000|2022-06-15 18:37:40|761.91|759.51|762.81|760.41|762.81|760.41|761.91|759.51|0
1655318270000|2022-06-15 18:37:50|761.58|759.18|759.91|757.51|762.36|759.96|759.91|757.51|0
1655318280000|2022-06-15 18:38:00|755.46|753.06|741.52|739.12|755.46|753.06|741.52|739.12|0
1655318290000|2022-06-15 18:38:10|741.74|739.34|743.06|740.66|747.26|744.86|740.63|738.23|0
1655318300000|2022-06-15 18:38:20|742.4|740|742.4|740|742.4|740|740.31|737.91|0
1655318310000|2022-06-15 18:38:30|740.63|738.23|742.07|739.67|742.07|739.67|739.75|737.35|0
1655318320000|2022-06-15 18:38:40|742.4|740|734.69|732.29|742.4|740|734.69|732.29|0
1655318330000|2022-06-15 18:38:50|736.45|734.05|727.56|725.16|736.45|734.05|727.56|725.16|0
1655318340000|2022-06-15 18:39:00|728.98|726.58|733.59|731.19|733.59|731.19|728.98|726.58|0
1655318350000|2022-06-15 18:39:10|734.36|731.96|738.1|735.7|738.1|735.7|734.36|731.96|0
1655318360000|2022-06-15 18:39:20|734.69|732.29|730.73|728.33|734.69|732.29|730.41|728.01|0
1655318370000|2022-06-15 18:39:30|732.71|730.31|734.14|731.74|734.14|731.74|730.85|728.45|0
1655318380000|2022-06-15 18:39:40|734.47|732.07|734.36|731.96|734.47|732.07|733.81|731.41|0
1655318390000|2022-06-15 18:39:50|731.94|729.54|736.23|733.83|736.23|733.83|731.94|729.54|0
1655318400000|2022-06-15 18:40:00|739.09|736.69|735.57|733.17|741.19|738.79|735.57|733.17|0
1655318410000|2022-06-15 18:40:10|733.81|731.41|733.48|731.08|734.69|732.29|733.37|730.97|0
1655318420000|2022-06-15 18:40:20|732.95|730.07|731.75|728.87|732.95|730.07|731.75|728.87|0
1655318430000|2022-06-15 18:40:30|732.29|729.41|732.62|729.74|732.62|729.74|729.88|727|0
1655318440000|2022-06-15 18:40:40|732.73|729.85|728.34|725.46|732.73|729.85|728.02|725.14|0
1655318450000|2022-06-15 18:40:50|726.59|723.71|721.78|718.9|726.59|723.71|721.78|718.9|0
1655318460000|2022-06-15 18:41:00|719.81|716.93|714.97|712.09|719.81|716.93|714.97|712.09|0
1655318470000|2022-06-15 18:41:10|713.45|710.57|714.1|711.22|714.1|711.22|711.16|708.28|0
1655318480000|2022-06-15 18:41:20|712.14|709.26|708.87|705.99|712.14|709.26|708.87|705.99|0
1655318490000|2022-06-15 18:41:30|708.98|706.1|712.47|709.59|712.47|709.59|708.43|705.55|0
1655318500000|2022-06-15 18:41:40|712.35|709.47|714.21|711.33|714.21|711.33|712.35|709.47|0
1655318510000|2022-06-15 18:41:50|715.85|712.97|715.09|712.21|715.85|712.97|715.09|712.21|0
1655318520000|2022-06-15 18:42:00|713.23|710.35|709.52|706.64|713.23|710.35|709.52|706.64|0
1655318530000|2022-06-15 18:42:10|706.69|703.81|702.56|699.68|706.69|703.81|702.56|699.68|0
1655318540000|2022-06-15 18:42:20|700.97|698.09|701.48|698.6|701.48|698.6|699.67|696.79|0
1655318550000|2022-06-15 18:42:30|704.73|701.85|706.04|703.16|706.8|703.92|704.52|701.64|0
1655318560000|2022-06-15 18:42:40|706.26|703.38|705.6|702.72|706.47|703.59|705.6|702.72|0
1655318570000|2022-06-15 18:42:50|705.82|702.94|708.87|705.99|709.08|706.2|705.82|702.94|0
1655318580000|2022-06-15 18:43:00|708.21|705.33|710.17|707.29|710.17|707.29|708.21|705.33|0
1655318590000|2022-06-15 18:43:10|710.61|707.73|710.83|707.95|710.83|707.95|710.39|707.51|0
1655318600000|2022-06-15 18:43:20|711.48|708.6|708.65|705.77|711.48|708.6|708.65|705.77|0
1655318610000|2022-06-15 18:43:30|706.59|703.71|706.91|704.03|706.91|704.03|706.25|703.37|0
1655318620000|2022-06-15 18:43:40|707.13|704.25|706.59|703.71|707.34|704.46|706.59|703.71|0
1655318630000|2022-06-15 18:43:50|704.63|701.75|702.34|699.46|704.63|701.75|700.61|697.73|0
1655318640000|2022-06-15 18:44:00|703.43|700.55|704.52|701.64|704.52|701.64|701.69|698.81|0
1655318650000|2022-06-15 18:44:10|704.41|701.53|704.52|701.64|704.73|701.85|704.41|701.53|0
1655318660000|2022-06-15 18:44:20|703.65|700.77|702.78|699.9|703.65|700.77|702.78|699.9|0
1655318670000|2022-06-15 18:44:30|702.24|699.36|698.23|695.35|702.24|699.36|697.58|694.7|0
1655318680000|2022-06-15 18:44:40|697.26|694.38|696.71|693.83|697.26|694.38|696.71|693.83|0
1655318690000|2022-06-15 18:44:50|699.96|697.08|701.69|698.81|701.69|698.81|699.64|696.76|0
1655318700000|2022-06-15 18:45:00|698.88|696|696.61|693.73|698.88|696|696.61|693.73|0
1655318710000|2022-06-15 18:45:10|696.28|693.4|694.33|691.45|696.93|694.05|694.33|691.45|0
1655318720000|2022-06-15 18:45:20|694.55|691.67|693.61|690.01|694.55|691.67|693.61|690.01|0
1655318730000|2022-06-15 18:45:30|693.4|689.8|692.53|688.93|693.4|689.8|692.32|688.72|0
1655318740000|2022-06-15 18:45:40|692|688.4|693.61|690.01|693.61|690.01|691.67|688.07|0
1655318760000|2022-06-15 18:46:00|693.4|689.8|691.67|688.07|693.4|689.8|691.57|687.97|0
1655318770000|2022-06-15 18:46:10|692.75|689.15|693.94|690.34|693.94|690.34|692.75|689.15|0
1655318780000|2022-06-15 18:46:20|696.42|692.82|698.59|694.99|698.59|694.99|696.42|692.82|0
1655318790000|2022-06-15 18:46:30|700.43|696.83|702.92|699.32|702.92|699.32|700.43|696.83|0
1655318800000|2022-06-15 18:46:40|704.03|700.43|704.79|701.19|704.79|701.19|703.82|700.22|0
1655318810000|2022-06-15 18:46:50|701.88|698.28|699.44|695.84|701.88|698.28|698.79|695.19|0
1655318820000|2022-06-15 18:47:00|697.49|693.89|699.44|695.84|699.44|695.84|697.49|693.89|0
1655318830000|2022-06-15 18:47:10|701.6|698|702.9|699.3|702.9|699.3|701.6|698|0
1655318840000|2022-06-15 18:47:20|703.76|700.16|704.52|700.92|705.49|701.89|703.76|700.16|0
1655318850000|2022-06-15 18:47:30|706.26|702.66|705.93|702.33|706.26|702.66|703.76|700.16|0
1655318860000|2022-06-15 18:47:40|703.54|699.94|705.06|701.46|705.06|701.46|703.54|699.94|0
1655318870000|2022-06-15 18:47:50|706.14|702.54|710.27|706.67|710.27|706.67|706.14|702.54|0
1655318880000|2022-06-15 18:48:00|711.14|707.54|712.56|708.96|712.88|709.28|711.14|707.54|0
1655318890000|2022-06-15 18:48:10|711.25|707.65|709.4|705.8|711.25|707.65|709.4|705.8|0
1655318900000|2022-06-15 18:48:20|708.53|704.93|709.4|705.8|709.4|705.8|707.66|704.06|0
1655318910000|2022-06-15 18:48:30|707.88|704.28|707.13|703.53|708.31|704.71|707.01|703.41|0
1655318920000|2022-06-15 18:48:40|708.1|704.5|708.86|705.26|709.18|705.58|708.1|704.5|0
1655318930000|2022-06-15 18:48:50|710.05|706.45|711.14|707.54|711.57|707.97|710.05|706.45|0
1655318940000|2022-06-15 18:49:00|711.79|708.19|710.6|707|711.79|708.19|710.6|707|0
1655318950000|2022-06-15 18:49:10|710.92|707.32|707.23|703.63|710.92|707.32|707.23|703.63|0
1655318960000|2022-06-15 18:49:20|707.34|703.74|708.97|705.37|708.97|705.37|707.34|703.74|0
1655318970000|2022-06-15 18:49:30|708.1|704.5|708.53|704.93|708.53|704.93|707.45|703.85|0
1655318980000|2022-06-15 18:49:40|708.97|705.37|708.75|705.15|709.73|706.13|708.53|704.93|0
1655318990000|2022-06-15 18:49:50|710.27|706.67|712.66|709.06|712.66|709.06|710.27|706.67|0
1655319000000|2022-06-15 18:50:00|709.51|705.91|708.75|705.15|710.05|706.45|707.88|704.28|0
1655319010000|2022-06-15 18:50:10|707.66|704.06|710.27|706.67|710.27|706.67|707.66|704.06|0
1655319020000|2022-06-15 18:50:20|709.83|706.23|711.36|707.76|711.57|707.97|709.83|706.23|0
1655319030000|2022-06-15 18:50:30|708.97|705.37|708.1|704.5|708.97|705.37|708.1|704.5|0
1655319040000|2022-06-15 18:50:40|708.75|705.15|707.3|703.7|708.75|705.15|705.46|701.86|0
1655319050000|2022-06-15 18:50:50|706|702.4|706.33|702.73|706.33|702.73|705.13|701.53|0
1655319060000|2022-06-15 18:51:00|705.13|701.53|702.96|699.36|705.13|701.53|702.85|699.25|0
1655319070000|2022-06-15 18:51:10|703.94|700.34|706.87|703.27|707.08|703.48|703.94|700.34|0
1655319080000|2022-06-15 18:51:20|711.44|707.84|711.11|707.51|712.09|708.49|710.9|707.3|0
1655319090000|2022-06-15 18:51:30|712.31|708.71|709.69|706.09|712.31|708.71|709.69|706.09|0
1655319100000|2022-06-15 18:51:40|708.28|704.68|710.56|706.96|710.56|706.96|706.98|703.38|0
1655319110000|2022-06-15 18:51:50|709.91|706.31|711.87|708.27|711.87|708.27|709.91|706.31|0
1655319120000|2022-06-15 18:52:00|712.64|709.04|716.45|712.85|716.45|712.85|712.64|709.04|0
1655319130000|2022-06-15 18:52:10|721.48|717.88|723.35|719.75|723.35|719.75|720.83|717.23|0
1655319140000|2022-06-15 18:52:20|722.47|718.87|724.11|720.51|724.11|720.51|722.36|718.76|0
1655319150000|2022-06-15 18:52:30|727.19|723.59|726.31|722.71|727.63|724.03|726.31|722.71|0
1655319160000|2022-06-15 18:52:40|727.19|723.59|721.7|718.1|727.19|723.59|721.7|718.1|0
1655319170000|2022-06-15 18:52:50|719.95|716.35|720.83|717.23|722.8|719.2|719.95|716.35|0
1655319180000|2022-06-15 18:53:00|718.2|714.6|720.39|716.79|720.39|716.79|717.33|713.73|0
1655319190000|2022-06-15 18:53:10|722.58|718.98|721.05|717.45|722.58|718.98|720.83|717.23|0
1655319200000|2022-06-15 18:53:20|721.7|718.1|725.65|722.05|725.65|722.05|721.7|718.1|0
1655319210000|2022-06-15 18:53:30|724.55|720.95|725.21|721.61|725.21|721.61|724.55|720.95|0
1655319220000|2022-06-15 18:53:40|725.43|721.83|723.57|719.97|725.43|721.83|721.92|718.32|0
1655319230000|2022-06-15 18:53:50|723.67|720.07|724.99|721.39|724.99|721.39|723.13|719.53|0
1655319240000|2022-06-15 18:54:00|724.67|721.07|722.58|718.98|724.67|721.07|721.92|718.32|0
1655319250000|2022-06-15 18:54:10|724.67|721.07|726.75|723.15|726.75|723.15|724.67|721.07|0
1655319260000|2022-06-15 18:54:20|726.86|723.26|728.4|724.8|728.4|724.8|726.86|723.26|0
1655319270000|2022-06-15 18:54:30|729.82|726.22|729.82|726.22|729.82|726.22|728.06|724.46|0
1655319280000|2022-06-15 18:54:40|731.14|727.54|733.12|729.52|733.12|729.52|731.14|727.54|0
1655319290000|2022-06-15 18:54:50|728.5|724.9|725.43|721.83|728.5|724.9|725.43|721.83|0
1655319300000|2022-06-15 18:55:00|724.33|720.73|721.05|717.45|724.33|720.73|721.05|717.45|0
1655319310000|2022-06-15 18:55:10|720.06|716.46|722.14|718.54|722.14|718.54|719.51|715.91|0
1655319320000|2022-06-15 18:55:20|722.47|718.87|723.24|719.64|724.33|720.73|721.7|718.1|0
1655319330000|2022-06-15 18:55:30|722.36|718.76|723.74|720.14|723.74|720.14|722.36|718.76|0
1655319340000|2022-06-15 18:55:40|722.53|718.93|719.9|716.3|722.53|718.93|719.9|716.3|0
1655319350000|2022-06-15 18:55:50|718.81|715.21|719.47|715.87|720.56|716.96|718.81|715.21|0
1655319360000|2022-06-15 18:56:00|720.56|716.96|724.51|720.91|724.51|720.91|720.56|716.96|0
1655319370000|2022-06-15 18:56:10|727.36|723.76|726.27|722.67|727.36|723.76|726.27|722.67|0
1655319380000|2022-06-15 18:56:20|724.51|720.91|726.27|722.67|726.27|722.67|724.51|720.91|0
1655319390000|2022-06-15 18:56:30|727.58|723.98|725.83|722.23|727.58|723.98|725.83|722.23|0
1655319400000|2022-06-15 18:56:40|724.95|721.35|724.62|721.02|725.17|721.57|723.63|720.03|0
1655319410000|2022-06-15 18:56:50|723.85|720.25|725.5|721.9|725.61|722.01|723.85|720.25|0
1655319420000|2022-06-15 18:57:00|726.16|722.56|723.63|720.03|726.48|722.88|723.63|720.03|0
1655319430000|2022-06-15 18:57:10|723.41|719.81|725.72|722.12|725.72|722.12|723.41|719.81|0
1655319440000|2022-06-15 18:57:20|725.61|722.01|724.95|721.35|725.83|722.23|724.95|721.35|0
1655319450000|2022-06-15 18:57:30|724.29|720.69|728.68|725.08|728.68|725.08|724.29|720.69|0
1655319460000|2022-06-15 18:57:40|728.9|725.3|730.12|726.52|730.34|726.74|728.9|725.3|0
1655319470000|2022-06-15 18:57:50|731.77|728.17|735.74|732.14|735.74|732.14|731.77|728.17|0
1655319480000|2022-06-15 18:58:00|735.07|731.47|737.72|734.12|737.72|734.12|735.07|731.47|0
1655319490000|2022-06-15 18:58:10|736.84|733.24|733.75|730.15|736.84|733.24|733.75|730.15|0
1655319500000|2022-06-15 18:58:20|733.09|729.49|733.09|729.49|733.09|729.49|731.77|728.17|0
1655319510000|2022-06-15 18:58:30|731.66|728.06|728.02|724.42|731.66|728.06|726.82|723.22|0
1655319520000|2022-06-15 18:58:40|727.58|723.98|728.02|724.42|728.02|724.42|726.82|723.22|0
1655319530000|2022-06-15 18:58:50|727.36|723.76|726.26|722.66|727.36|723.76|725.39|721.79|0
1655319540000|2022-06-15 18:59:00|727.04|723.44|725.94|722.34|727.04|723.44|725.39|721.79|0
1655319550000|2022-06-15 18:59:10|724.29|720.69|726.7|723.1|726.7|723.1|724.29|720.69|0
1655319560000|2022-06-15 18:59:20|726.04|722.44|726.92|723.32|726.92|723.32|724.84|721.24|0
1655319570000|2022-06-15 18:59:30|725.83|722.23|726.92|723.32|727.36|723.76|725.83|722.23|0
1655319580000|2022-06-15 18:59:40|729.24|725.64|729.24|725.64|729.24|725.64|728.58|724.98|0
1655319590000|2022-06-15 18:59:50|729.02|725.42|730.44|726.84|730.66|727.06|729.02|725.42|0
1655319600000|2022-06-15 19:00:00|729.56|725.96|725.61|722.01|729.56|725.96|725.61|722.01|0
1655319610000|2022-06-15 19:00:10|725.39|721.79|728.68|725.08|728.68|725.08|725.39|721.79|0
1655319620000|2022-06-15 19:00:20|729.56|725.96|722.75|719.15|729.56|725.96|722.75|719.15|0
1655319630000|2022-06-15 19:00:30|721|717.4|720.78|717.18|721|717.4|720.56|716.96|0
1655319640000|2022-06-15 19:00:40|721.22|717.62|721.66|718.06|721.66|718.06|720.12|716.52|0
1655319650000|2022-06-15 19:00:50|718.15|714.55|713.78|710.18|718.15|714.55|713.78|710.18|0
1655319660000|2022-06-15 19:01:00|715.09|711.49|716.62|713.02|718.26|714.66|715.09|711.49|0
1655319670000|2022-06-15 19:01:10|715.75|712.15|716.84|713.24|716.84|713.24|715.31|711.71|0
1655319680000|2022-06-15 19:01:20|718.81|715.21|720.67|717.07|720.67|717.07|718.81|715.21|0
1655319690000|2022-06-15 19:01:30|719.8|716.2|719.9|716.3|719.9|716.3|718.59|714.99|0
1655319700000|2022-06-15 19:01:40|721.22|717.62|718.81|715.21|721.22|717.62|718.81|715.21|0
1655319710000|2022-06-15 19:01:50|719.03|715.43|719.9|716.3|719.9|716.3|717.49|713.89|0
1655319720000|2022-06-15 19:02:00|720.34|716.74|722.65|719.05|722.65|719.05|720.34|716.74|0
1655319730000|2022-06-15 19:02:10|724.07|720.47|729.56|725.96|729.56|725.96|724.07|720.47|0
1655319740000|2022-06-15 19:02:20|729.12|725.52|727.66|724.78|729.12|725.52|726.48|722.88|0
1655319750000|2022-06-15 19:02:30|725.8|722.92|727.66|724.78|727.78|724.9|725.8|722.92|0
1655319760000|2022-06-15 19:02:40|727.44|724.56|726.34|723.46|727.88|725|726.34|723.46|0
1655319770000|2022-06-15 19:02:50|725.24|722.36|723.27|720.39|725.46|722.58|723.27|720.39|0
1655319780000|2022-06-15 19:03:00|722.39|719.51|726.56|723.68|726.56|723.68|722.39|719.51|0
1655319790000|2022-06-15 19:03:10|728.54|725.66|724.7|721.82|728.54|725.66|724.7|721.82|0
1655319800000|2022-06-15 19:03:20|725.03|722.15|727.44|724.56|727.44|724.56|725.03|722.15|0
1655319810000|2022-06-15 19:03:30|726.68|723.8|724.26|721.38|726.68|723.8|724.26|721.38|0
1655319820000|2022-06-15 19:03:40|723.6|720.72|724.37|721.49|724.37|721.49|723.6|720.72|0
1655319830000|2022-06-15 19:03:50|725.24|722.36|727.22|724.34|727.22|724.34|725.24|722.36|0
1655319840000|2022-06-15 19:04:00|727.66|724.78|726.24|723.36|728.54|725.66|726.24|723.36|0
1655319850000|2022-06-15 19:04:10|725.02|722.14|723.49|720.61|725.14|722.26|723.49|720.61|0
1655319860000|2022-06-15 19:04:20|722.17|719.29|720.42|717.54|722.17|719.29|720.42|717.54|0
1655319870000|2022-06-15 19:04:30|721.73|718.85|721.63|718.75|721.73|718.85|721.08|718.2|0
1655319880000|2022-06-15 19:04:40|723.05|720.17|723.93|721.05|723.93|721.05|723.05|720.17|0
1655319890000|2022-06-15 19:04:50|724.15|721.27|722.83|719.95|724.15|721.27|721.41|718.53|0
1655319900000|2022-06-15 19:05:00|720.86|717.98|719.32|716.44|720.86|717.98|719.32|716.44|0
1655319910000|2022-06-15 19:05:10|719.1|716.22|722.83|719.95|722.83|719.95|719.1|716.22|0
1655319920000|2022-06-15 19:05:20|722.39|719.51|724.59|721.71|724.59|721.71|720.64|717.76|0
1655319930000|2022-06-15 19:05:30|725.14|722.26|721.08|718.2|725.14|722.26|721.08|718.2|0
1655319940000|2022-06-15 19:05:40|721.29|718.41|722.29|719.41|723.38|720.5|720.64|717.76|0
1655319950000|2022-06-15 19:05:50|722.5|719.62|725.14|722.26|725.14|722.26|722.5|719.62|0
1655319960000|2022-06-15 19:06:00|726.34|723.46|724.92|722.04|726.34|723.46|724.92|722.04|0
1655319970000|2022-06-15 19:06:10|722.83|719.95|721.73|718.85|722.83|719.95|721.29|718.41|0
1655319980000|2022-06-15 19:06:20|721.51|718.63|721.73|718.85|721.73|718.85|719.98|717.1|0
1655319990000|2022-06-15 19:06:30|721.51|718.63|720.42|717.54|722.39|719.51|720.42|717.54|0
1655320000000|2022-06-15 19:06:40|720.2|717.32|719.66|716.78|721.73|718.85|719.66|716.78|0
1655320010000|2022-06-15 19:06:50|719.98|717.1|717.79|714.91|719.98|717.1|717.79|714.91|0
1655320020000|2022-06-15 19:07:00|717.9|715.02|716.48|713.6|718.12|715.24|716.48|713.6|0
1655320030000|2022-06-15 19:07:10|715.06|712.18|715.17|712.29|716.26|713.38|715.06|712.18|0
1655320040000|2022-06-15 19:07:20|715.6|712.72|716.91|714.03|716.91|714.03|715.6|712.72|0
1655320050000|2022-06-15 19:07:30|716.7|713.82|715.38|712.5|717.13|714.25|715.17|712.29|0
1655320060000|2022-06-15 19:07:40|716.37|713.49|714.29|711.41|716.37|713.49|714.29|711.41|0
1655320070000|2022-06-15 19:07:50|715.82|712.94|716.04|713.16|716.26|713.38|715.6|712.72|0
1655320080000|2022-06-15 19:08:00|715.6|712.72|714.29|711.41|715.6|712.72|714.07|711.19|0
1655320090000|2022-06-15 19:08:10|715.17|712.29|717.68|714.8|717.68|714.8|715.17|712.29|0
1655320100000|2022-06-15 19:08:20|717.57|714.69|720.53|717.65|720.53|717.65|717.57|714.69|0
1655320110000|2022-06-15 19:08:30|720.64|717.76|720.2|717.32|721.85|718.97|720.2|717.32|0
1655320120000|2022-06-15 19:08:40|721.51|718.63|720.53|717.65|721.51|718.63|720.2|717.32|0
1655320130000|2022-06-15 19:08:50|720.64|717.76|721.07|718.19|721.29|718.41|720.64|717.76|0
1655320140000|2022-06-15 19:09:00|720.75|717.87|717.13|714.25|720.75|717.87|717.13|714.25|0
1655320150000|2022-06-15 19:09:10|718.78|715.9|719.76|716.88|719.76|716.88|718.01|715.13|0
1655320160000|2022-06-15 19:09:20|718.56|715.68|718.45|715.57|718.56|715.68|717.79|714.91|0
1655320170000|2022-06-15 19:09:30|717.25|714.37|717.47|714.59|717.47|714.59|716.48|713.6|0
1655320180000|2022-06-15 19:09:40|716.7|713.82|716.04|713.16|716.7|713.82|715.72|712.84|0
1655320190000|2022-06-15 19:09:50|716.26|713.38|715.6|712.72|716.91|714.03|715.6|712.72|0
1655320200000|2022-06-15 19:10:00|715.82|712.94|715.6|712.72|717.25|714.37|715.6|712.72|0
1655320210000|2022-06-15 19:10:10|716.48|713.6|718.01|715.13|718.01|715.13|715.93|713.05|0
1655320220000|2022-06-15 19:10:20|716.04|713.16|713.2|710.32|716.04|713.16|713.2|710.32|0
1655320230000|2022-06-15 19:10:30|713.42|710.54|712.98|710.1|713.42|710.54|712.33|709.45|0
1655320240000|2022-06-15 19:10:40|712.54|709.66|714.07|711.19|714.07|711.19|711.45|708.57|0
1655320250000|2022-06-15 19:10:50|717.35|714.47|717.79|714.91|717.79|714.91|716.7|713.82|0
1655320260000|2022-06-15 19:11:00|719.22|716.34|717.25|714.37|719.22|716.34|717.25|714.37|0
1655320270000|2022-06-15 19:11:10|717.03|714.15|717.46|714.58|717.46|714.58|717.03|714.15|0
1655320280000|2022-06-15 19:11:20|716.81|713.93|716.04|713.16|716.81|713.93|715.38|712.5|0
1655320290000|2022-06-15 19:11:30|714.29|711.41|718.34|715.46|718.34|715.46|714.29|711.41|0
1655320300000|2022-06-15 19:11:40|718.23|715.35|718.66|715.78|719.76|716.88|718.23|715.35|0
1655320310000|2022-06-15 19:11:50|719.32|716.44|716.69|713.81|719.32|716.44|716.69|713.81|0
1655320320000|2022-06-15 19:12:00|715.82|712.94|717.79|714.91|717.79|714.91|715.5|712.62|0
1655320330000|2022-06-15 19:12:10|716.69|713.81|718.23|715.35|718.23|715.35|716.26|713.38|0
1655320340000|2022-06-15 19:12:20|717.9|715.02|722.83|719.95|722.83|719.95|717.57|714.69|0
1655320350000|2022-06-15 19:12:30|722.28|719.4|722.72|719.84|723.27|720.39|721.73|718.85|0
1655320360000|2022-06-15 19:12:40|722.61|719.73|726.34|723.46|726.34|723.46|722.61|719.73|0
1655320370000|2022-06-15 19:12:50|727.44|724.56|728.54|725.66|728.54|725.66|727.44|724.56|0
1655320380000|2022-06-15 19:13:00|728.76|725.88|729.32|726.44|730.52|727.64|728.76|725.88|0
1655320390000|2022-06-15 19:13:10|729.1|726.22|729.98|727.1|730.96|728.08|729.1|726.22|0
1655320400000|2022-06-15 19:13:20|727.99|725.11|726.12|723.24|727.99|725.11|726.12|723.24|0
1655320410000|2022-06-15 19:13:30|723.49|720.61|723.16|720.28|724.14|721.26|723.16|720.28|0
1655320420000|2022-06-15 19:13:40|725.58|722.7|724.8|721.92|725.68|722.8|724.14|721.26|0
1655320430000|2022-06-15 19:13:50|724.36|721.48|723.49|720.61|724.36|721.48|723.49|720.61|0
1655320440000|2022-06-15 19:14:00|722.39|719.51|721.29|718.41|722.39|719.51|721.29|718.41|0
1655320450000|2022-06-15 19:14:10|722.17|719.29|723.71|720.83|723.71|720.83|721.51|718.63|0
1655320460000|2022-06-15 19:14:20|722.83|719.95|721.95|719.07|722.83|719.95|720.97|718.09|0
1655320470000|2022-06-15 19:14:30|721.51|718.63|722.17|719.29|722.39|719.51|721.51|718.63|0
1655320480000|2022-06-15 19:14:40|723.71|720.83|722.5|719.62|723.71|720.83|722.5|719.62|0
1655320490000|2022-06-15 19:14:50|723.27|720.39|723.05|720.17|723.27|720.39|721.63|718.75|0
1655320500000|2022-06-15 19:15:00|724.04|721.16|727.88|725|728.43|725.55|724.04|721.16|0
1655320510000|2022-06-15 19:15:10|727.55|724.67|728.54|725.66|728.54|725.66|727.44|724.56|0
1655320520000|2022-06-15 19:15:20|728.76|725.88|730.96|728.08|731.08|728.2|728.76|725.88|0
1655320530000|2022-06-15 19:15:30|730.52|727.64|728.54|725.66|730.52|727.64|728.54|725.66|0
1655320540000|2022-06-15 19:15:40|728.32|725.44|729.53|726.65|729.98|727.1|728.32|725.44|0
1655320550000|2022-06-15 19:15:50|727.22|724.34|723.49|720.61|727.22|724.34|723.49|720.61|0
1655320560000|2022-06-15 19:16:00|721.95|719.07|721.84|718.96|724.26|721.38|721.84|718.96|0
1655320570000|2022-06-15 19:16:10|722.83|719.95|720.31|717.43|722.83|719.95|720.31|717.43|0
1655320580000|2022-06-15 19:16:20|722.5|719.62|724.14|721.26|724.14|721.26|722.5|719.62|0
1655320590000|2022-06-15 19:16:30|724.8|721.92|722.28|719.4|724.8|721.92|722.28|719.4|0
1655320600000|2022-06-15 19:16:40|721.73|718.85|725.14|722.26|725.36|722.48|721.73|718.85|0
1655320610000|2022-06-15 19:16:50|723.6|720.72|723.7|720.82|724.36|721.48|723.6|720.72|0
1655320620000|2022-06-15 19:17:00|723.92|721.04|725.9|723.02|725.9|723.02|723.92|721.04|0
1655320630000|2022-06-15 19:17:10|726.45|723.57|724.8|721.92|726.45|723.57|724.8|721.92|0
1655320640000|2022-06-15 19:17:20|725.8|722.92|722.83|719.95|725.8|722.92|722.83|719.95|0
1655320650000|2022-06-15 19:17:30|724.36|721.48|722.83|719.95|724.36|721.48|722.83|719.95|0
1655320660000|2022-06-15 19:17:40|724.36|721.48|724.04|721.16|724.36|721.48|722.83|719.95|0
1655320670000|2022-06-15 19:17:50|723.49|720.61|725.68|722.8|725.68|722.8|723.49|720.61|0
1655320680000|2022-06-15 19:18:00|725.02|722.14|725.02|722.14|726.12|723.24|725.02|722.14|0
1655320690000|2022-06-15 19:18:10|723.27|720.39|721.63|718.75|723.27|720.39|721.63|718.75|0
1655320700000|2022-06-15 19:18:20|723.05|720.17|726.12|723.24|726.12|723.24|723.05|720.17|0
1655320710000|2022-06-15 19:18:30|728.43|725.55|727.66|724.78|728.43|725.55|726.34|723.46|0
1655320720000|2022-06-15 19:18:40|728.1|725.22|728.1|725.22|728.98|726.1|727.22|724.34|0
1655320730000|2022-06-15 19:18:50|726.78|723.9|725.8|722.92|726.89|724.01|724.8|721.92|0
1655320740000|2022-06-15 19:19:00|725.68|722.8|726.78|723.9|726.78|723.9|725.24|722.36|0
1655320750000|2022-06-15 19:19:10|727.55|724.67|723.38|720.5|727.55|724.67|723.38|720.5|0
1655320760000|2022-06-15 19:19:20|722.39|719.51|724.14|721.26|724.36|721.48|722.39|719.51|0
1655320770000|2022-06-15 19:19:30|722.83|719.95|724.36|721.48|724.58|721.7|722.83|719.95|0
1655320780000|2022-06-15 19:19:40|725.02|722.14|723.16|720.28|725.02|722.14|723.16|720.28|0
1655320790000|2022-06-15 19:19:50|723.27|720.39|721.07|718.19|723.27|720.39|721.07|718.19|0
1655320800000|2022-06-15 19:20:00|720.75|717.87|718.22|715.34|720.75|717.87|718.22|715.34|0
1655320810000|2022-06-15 19:20:10|719.98|717.1|719.76|716.88|720.41|717.53|719.76|716.88|0
1655320820000|2022-06-15 19:20:20|718.56|715.68|717.35|714.47|719.1|716.22|717.13|714.25|0
1655320830000|2022-06-15 19:20:30|717.79|714.91|718.44|715.56|718.66|715.78|716.91|714.03|0
1655320840000|2022-06-15 19:20:40|717.57|714.69|715.16|712.28|718.34|715.46|715.16|712.28|0
1655320850000|2022-06-15 19:20:50|713.63|710.75|714.94|712.06|714.94|712.06|712.76|709.88|0
1655320860000|2022-06-15 19:21:00|713.09|710.21|710.14|707.26|713.2|710.32|710.14|707.26|0
1655320870000|2022-06-15 19:21:10|708.18|705.3|710.26|707.38|710.26|707.38|708.18|705.3|0
1655320880000|2022-06-15 19:21:20|711.45|708.57|708.84|705.96|711.45|708.57|708.84|705.96|0
1655320890000|2022-06-15 19:21:30|708.46|705.58|708.46|705.58|709.23|706.35|708.46|705.58|0
1655320900000|2022-06-15 19:21:40|709.55|706.67|708.57|705.69|709.55|706.67|708.57|705.69|0
1655320910000|2022-06-15 19:21:50|710.54|707.66|710.43|707.55|710.54|707.66|708.79|705.91|0
1655320920000|2022-06-15 19:22:00|711.75|708.87|710.67|707.79|711.75|708.87|710.21|707.33|0
1655320930000|2022-06-15 19:22:10|711.11|708.23|711.11|708.23|711.11|708.23|710.45|707.57|0
1655320940000|2022-06-15 19:22:20|710.23|707.35|710.67|707.79|710.89|708.01|709.58|706.7|0
1655320950000|2022-06-15 19:22:30|709.58|706.7|709.36|706.48|710.56|707.68|709.25|706.37|0
1655320960000|2022-06-15 19:22:40|709.47|706.59|709.36|706.48|709.47|706.59|708.7|705.82|0
1655320970000|2022-06-15 19:22:50|709.58|706.7|709.36|706.48|709.79|706.91|709.36|706.48|0
1655320980000|2022-06-15 19:23:00|710.45|707.57|708.7|705.82|710.45|707.57|708.49|705.61|0
1655320990000|2022-06-15 19:23:10|710.45|707.57|711.11|708.23|711.11|708.23|710.45|707.57|0
1655321000000|2022-06-15 19:23:20|710.67|707.79|711.54|708.66|711.54|708.66|710.67|707.79|0
1655321010000|2022-06-15 19:23:30|712.64|709.76|712.2|709.32|713.29|710.41|711.98|709.1|0
1655321020000|2022-06-15 19:23:40|710.89|708.01|710.01|707.13|710.89|708.01|708.7|705.82|0
1655321030000|2022-06-15 19:23:50|708.92|706.04|705|702.12|708.92|706.04|705|702.12|0
1655321040000|2022-06-15 19:24:00|705.43|702.55|705.43|702.55|705.43|702.55|704.34|701.46|0
1655321050000|2022-06-15 19:24:10|704.46|701.58|703.69|700.81|704.46|701.58|703.69|700.81|0
1655321060000|2022-06-15 19:24:20|702.6|699.72|701.3|698.42|702.6|699.72|701.3|698.42|0
1655321070000|2022-06-15 19:24:30|700.86|697.98|700.21|697.33|700.86|697.98|700.21|697.33|0
1655321080000|2022-06-15 19:24:40|701.3|698.42|701.08|698.2|701.95|699.07|701.08|698.2|0
1655321090000|2022-06-15 19:24:50|701.95|699.07|701.41|698.53|701.95|699.07|701.08|698.2|0
1655321100000|2022-06-15 19:25:00|700.86|697.98|702.6|699.72|702.82|699.94|700.54|697.66|0
1655321110000|2022-06-15 19:25:10|702.39|699.51|701.95|699.07|702.39|699.51|701.3|698.42|0
1655321120000|2022-06-15 19:25:20|702.6|699.72|704.24|701.36|704.56|701.68|702.6|699.72|0
1655321130000|2022-06-15 19:25:30|705.65|702.77|703.69|700.81|705.65|702.77|703.69|700.81|0
1655321140000|2022-06-15 19:25:40|704.13|701.25|703.04|700.16|704.56|701.68|703.04|700.16|0
1655321150000|2022-06-15 19:25:50|702.82|699.94|701.63|698.75|702.82|699.94|701.63|698.75|0
1655321160000|2022-06-15 19:26:00|700.86|697.98|697.72|694.84|700.86|697.98|697.39|694.51|0
1655321170000|2022-06-15 19:26:10|697.17|694.29|699.46|696.58|699.46|696.58|697.17|694.29|0
1655321180000|2022-06-15 19:26:20|698.26|695.38|698.04|695.16|698.26|695.38|696.85|693.97|0
1655321190000|2022-06-15 19:26:30|698.69|695.81|697.17|694.29|699.13|696.25|697.17|694.29|0
1655321200000|2022-06-15 19:26:40|697.5|694.62|699.24|696.36|699.24|696.36|697.5|694.62|0
1655321210000|2022-06-15 19:26:50|700.86|697.98|698.69|695.81|700.86|697.98|698.69|695.81|0
1655321220000|2022-06-15 19:27:00|698.26|695.38|698.14|695.26|699.13|696.25|698.14|695.26|0
1655321230000|2022-06-15 19:27:10|699.55|696.67|697.81|694.93|699.55|696.67|697.81|694.93|0
1655321240000|2022-06-15 19:27:20|699.55|696.67|701.07|698.19|701.07|698.19|699.55|696.67|0
1655321250000|2022-06-15 19:27:30|700.64|697.76|698.36|695.48|700.64|697.76|698.36|695.48|0
1655321260000|2022-06-15 19:27:40|698.14|695.26|696.29|693.41|698.14|695.26|696.29|693.41|0
1655321270000|2022-06-15 19:27:50|696.07|693.19|697.05|694.17|697.05|694.17|696.07|693.19|0
1655321280000|2022-06-15 19:28:00|695.85|692.97|694.77|691.89|695.85|692.97|694.77|691.89|0
1655321290000|2022-06-15 19:28:10|695.85|692.97|694.33|691.45|695.85|692.97|694.33|691.45|0
1655321300000|2022-06-15 19:28:20|693.68|690.8|694.66|691.78|694.66|691.78|693.68|690.8|0
1655321310000|2022-06-15 19:28:30|693.25|690.37|695.2|692.32|695.2|692.32|693.25|690.37|0
1655321320000|2022-06-15 19:28:40|694.98|692.1|695.1|692.22|695.1|692.22|694.12|691.24|0
1655321330000|2022-06-15 19:28:50|695.2|692.32|695.2|692.32|695.2|692.32|694.01|691.13|0
1655321340000|2022-06-15 19:29:00|695.31|692.43|693.25|690.37|695.31|692.43|693.25|690.37|0
1655321350000|2022-06-15 19:29:10|693.47|690.59|693.8|690.92|694.45|691.57|693.47|690.59|0
1655321360000|2022-06-15 19:29:20|693.68|690.8|694.12|691.24|694.12|691.24|693.25|690.37|0
1655321370000|2022-06-15 19:29:30|694.55|691.67|693.47|690.59|694.55|691.67|693.47|690.59|0
1655321380000|2022-06-15 19:29:40|693.25|690.37|691.73|688.85|693.47|690.59|691.73|688.85|0
1655321390000|2022-06-15 19:29:50|691.41|688.53|691.3|688.42|692.16|689.28|691.3|688.42|0
1655321400000|2022-06-15 19:30:00|691.73|688.85|691.08|688.2|691.73|688.85|691.08|688.2|0
1655321410000|2022-06-15 19:30:10|691.51|688.63|691.73|688.85|691.95|689.07|691.08|688.2|0
1655321420000|2022-06-15 19:30:20|691.51|688.63|694.33|691.45|694.33|691.45|691.51|688.63|0
1655321430000|2022-06-15 19:30:30|695.64|692.76|694.12|691.24|695.64|692.76|693.68|690.8|0
1655321440000|2022-06-15 19:30:40|693.68|690.8|694.77|691.89|694.77|691.89|693.68|690.8|0
1655321450000|2022-06-15 19:30:50|695.42|692.54|695.42|692.54|696.5|693.62|695.42|692.54|0
1655321460000|2022-06-15 19:31:00|694.12|691.24|694.55|691.67|694.88|692|694.12|691.24|0
1655321470000|2022-06-15 19:31:10|694.98|692.1|692.81|689.93|696.29|693.41|692.81|689.93|0
1655321480000|2022-06-15 19:31:20|692.38|689.5|691.63|688.75|692.6|689.72|691.63|688.75|0
1655321490000|2022-06-15 19:31:30|691.95|689.07|690.54|687.66|691.95|689.07|690.54|687.66|0
1655321500000|2022-06-15 19:31:40|689.57|686.69|688.05|685.17|689.57|686.69|688.05|685.17|0
1655321510000|2022-06-15 19:31:50|689.13|686.25|688.38|685.5|689.35|686.47|688.05|685.17|0
1655321520000|2022-06-15 19:32:00|688.6|685.72|686.97|684.09|688.6|685.72|686.97|684.09|0
1655321530000|2022-06-15 19:32:10|687.19|684.31|686.75|683.87|687.4|684.52|686.75|683.87|0
1655321540000|2022-06-15 19:32:20|686.11|683.23|684.59|681.71|686.11|683.23|684.59|681.71|0
1655321550000|2022-06-15 19:32:30|684.49|681.61|685.89|683.01|685.89|683.01|684.16|681.28|0
1655321560000|2022-06-15 19:32:40|686.32|683.44|684.16|681.28|686.32|683.44|684.16|681.28|0
1655321570000|2022-06-15 19:32:50|683.95|681.07|684.59|681.71|685.35|682.47|683.95|681.07|0
1655321580000|2022-06-15 19:33:00|683.73|680.85|681.58|678.7|683.73|680.85|681.58|678.7|0
1655321590000|2022-06-15 19:33:10|680.93|678.05|680.5|677.62|681.15|678.27|680.5|677.62|0
1655321600000|2022-06-15 19:33:20|680.83|677.95|681.58|678.7|681.58|678.7|680.83|677.95|0
1655321610000|2022-06-15 19:33:30|680.28|677.4|681.79|678.91|681.79|678.91|680.28|677.4|0
1655321620000|2022-06-15 19:33:40|682.44|679.56|682.87|679.99|683.08|680.2|682.44|679.56|0
1655321630000|2022-06-15 19:33:50|681.79|678.91|680.23|677.35|682.69|679.81|680.23|677.35|0
1655321640000|2022-06-15 19:34:00|681.53|678.65|679.58|676.7|681.53|678.65|679.58|676.7|0
1655321650000|2022-06-15 19:34:10|680.57|677.69|680.79|677.91|680.79|677.91|680.14|677.26|0
1655321660000|2022-06-15 19:34:20|681.87|678.99|683.37|680.49|683.37|680.49|681.65|678.77|0
1655321670000|2022-06-15 19:34:30|681.87|678.99|681.33|678.45|681.87|678.99|681.33|678.45|0
1655321680000|2022-06-15 19:34:40|681.65|678.77|680.69|677.81|681.65|678.77|680.14|677.26|0
1655321690000|2022-06-15 19:34:50|680.47|677.59|681|678.12|681|678.12|679.71|676.83|0
1655321700000|2022-06-15 19:35:00|679.93|677.05|681.22|678.34|681.22|678.34|679.93|677.05|0
1655321710000|2022-06-15 19:35:10|681.87|678.99|680.47|677.59|681.87|678.99|680.47|677.59|0
1655321720000|2022-06-15 19:35:20|678.21|675.33|682.3|679.42|682.3|679.42|678.21|675.33|0
1655321730000|2022-06-15 19:35:30|682.73|679.85|684.67|681.79|684.67|681.79|682.73|679.85|0
1655321740000|2022-06-15 19:35:40|684.88|682|684.67|681.79|684.88|682|683.8|680.92|0
1655321750000|2022-06-15 19:35:50|685.21|682.33|684.45|681.57|685.96|683.08|684.45|681.57|0
1655321760000|2022-06-15 19:36:00|684.24|681.36|684.02|681.14|684.24|681.36|683.37|680.49|0
1655321770000|2022-06-15 19:36:10|683.59|680.71|685.96|683.08|685.96|683.08|683.59|680.71|0
1655321780000|2022-06-15 19:36:20|686.18|683.3|686.39|683.51|686.39|683.51|686.18|683.3|0
1655321790000|2022-06-15 19:36:30|686.18|683.3|685.1|682.22|686.18|683.3|685.1|682.22|0
1655321800000|2022-06-15 19:36:40|684.45|681.57|683.37|680.49|684.45|681.57|683.37|680.49|0
1655321810000|2022-06-15 19:36:50|684.02|681.14|686.18|683.3|686.18|683.3|684.02|681.14|0
1655321820000|2022-06-15 19:37:00|686.82|683.94|689.2|686.32|689.2|686.32|686.39|683.51|0
1655321830000|2022-06-15 19:37:10|688.77|685.89|687.9|685.02|688.77|685.89|687.9|685.02|0
1655321840000|2022-06-15 19:37:20|687.69|684.81|687.47|684.59|688.02|685.14|687.47|684.59|0
1655321850000|2022-06-15 19:37:30|688.34|685.46|688.98|686.1|688.98|686.1|688.34|685.46|0
1655321860000|2022-06-15 19:37:40|689.2|686.32|689.63|686.75|689.63|686.75|689.2|686.32|0
1655321870000|2022-06-15 19:37:50|690.93|688.05|691.8|688.92|691.8|688.92|690.93|688.05|0
1655321880000|2022-06-15 19:38:00|692.01|689.13|692.66|689.78|692.88|690|692.01|689.13|0
1655321890000|2022-06-15 19:38:10|693.74|690.86|693.09|690.21|693.96|691.08|693.09|690.21|0
1655321900000|2022-06-15 19:38:20|694.4|691.52|694.18|691.3|695.7|692.82|694.18|691.3|0
1655321910000|2022-06-15 19:38:30|694.4|691.52|695.05|692.17|695.48|692.6|694.18|691.3|0
1655321920000|2022-06-15 19:38:40|695.16|692.28|696.13|693.25|696.13|693.25|695.16|692.28|0
1655321930000|2022-06-15 19:38:50|695.05|692.17|696.56|693.68|696.56|693.68|695.05|692.17|0
1655321940000|2022-06-15 19:39:00|697.65|694.77|699.39|696.51|699.39|696.51|697.65|694.77|0
1655321950000|2022-06-15 19:39:10|698.74|695.86|699.39|696.51|699.39|696.51|698.74|695.86|0
1655321960000|2022-06-15 19:39:20|701.13|698.25|701.02|698.14|701.13|698.25|700.91|698.03|0
1655321970000|2022-06-15 19:39:30|700.48|697.6|699.82|696.94|700.69|697.81|699.82|696.94|0
1655321980000|2022-06-15 19:39:40|698.74|695.86|698.95|696.07|699.17|696.29|698.74|695.86|0
1655321990000|2022-06-15 19:39:50|698.74|695.86|699.61|696.73|699.82|696.94|698.74|695.86|0
1655322000000|2022-06-15 19:40:00|700.91|698.03|703.52|700.64|703.52|700.64|700.91|698.03|0
1655322010000|2022-06-15 19:40:10|702.65|699.77|702.22|699.34|703.09|700.21|702.22|699.34|0
1655322020000|2022-06-15 19:40:20|702.55|699.67|703.58|700.7|704.61|701.73|702.55|699.67|0
1655322030000|2022-06-15 19:40:30|704.24|701.36|706.67|703.79|706.67|703.79|704.24|701.36|0
1655322040000|2022-06-15 19:40:40|708.25|705.37|708.47|705.59|709.56|706.68|708.25|705.37|0
1655322050000|2022-06-15 19:40:50|707.82|704.94|707.82|704.94|707.82|704.94|707.17|704.29|0
1655322060000|2022-06-15 19:41:00|708.04|705.16|705.86|702.98|708.04|705.16|705.86|702.98|0
1655322070000|2022-06-15 19:41:10|705.43|702.55|705.86|702.98|705.86|702.98|705.43|702.55|0
1655322080000|2022-06-15 19:41:20|704.99|702.11|704.56|701.68|704.99|702.11|704.34|701.46|0
1655322090000|2022-06-15 19:41:30|705.86|702.98|706.51|703.63|706.51|703.63|705.43|702.55|0
1655322100000|2022-06-15 19:41:40|705.21|702.33|706.51|703.63|706.51|703.63|705.21|702.33|0
1655322110000|2022-06-15 19:41:50|707.6|704.72|709.34|706.46|709.99|707.11|707.6|704.72|0
1655322120000|2022-06-15 19:42:00|708.69|705.81|709.56|706.68|710.43|707.55|708.69|705.81|0
1655322130000|2022-06-15 19:42:10|711.08|708.2|710.86|707.98|711.08|708.2|709.99|707.11|0
1655322140000|2022-06-15 19:42:20|710.65|707.77|711.52|708.64|711.95|709.07|710.65|707.77|0
1655322150000|2022-06-15 19:42:30|712.29|709.41|711.52|708.64|712.39|709.51|711.52|708.64|0
1655322160000|2022-06-15 19:42:40|711.74|708.86|709.45|706.57|711.74|708.86|709.45|706.57|0
1655322170000|2022-06-15 19:42:50|709.78|706.9|711.95|709.07|711.95|709.07|709.78|706.9|0
1655322180000|2022-06-15 19:43:00|712.39|709.51|713.04|710.16|714.57|711.69|712.39|709.51|0
1655322190000|2022-06-15 19:43:10|712.61|709.73|713.49|710.61|714.57|711.69|712.61|709.73|0
1655322200000|2022-06-15 19:43:20|713.62|710.74|711.22|708.34|714.39|711.51|711.22|708.34|0
1655322210000|2022-06-15 19:43:30|711.01|708.13|712.75|709.87|712.75|709.87|711.01|708.13|0
1655322220000|2022-06-15 19:43:40|712.31|709.43|712.09|709.21|713.4|710.52|712.09|709.21|0
1655322230000|2022-06-15 19:43:50|711.66|708.78|711.01|708.13|711.66|708.78|711.01|708.13|0
1655322240000|2022-06-15 19:44:00|711.44|708.56|710.35|707.47|711.44|708.56|710.35|707.47|0
1655322250000|2022-06-15 19:44:10|710.57|707.69|712.09|709.21|712.09|709.21|710.57|707.69|0
1655322260000|2022-06-15 19:44:20|712.31|709.43|711.66|708.78|712.31|709.43|711.66|708.78|0
1655322270000|2022-06-15 19:44:30|711.88|709|712.75|709.87|713.4|710.52|711.88|709|0
1655322280000|2022-06-15 19:44:40|713.18|710.3|716.02|713.14|716.02|713.14|713.18|710.3|0
1655322290000|2022-06-15 19:44:50|715.36|712.48|714.82|711.94|715.36|712.48|713.84|710.96|0
1655322300000|2022-06-15 19:45:00|716.24|713.36|716.89|714.01|716.89|714.01|716.24|713.36|0
1655322310000|2022-06-15 19:45:10|717.33|714.45|717.98|715.1|718.2|715.32|716.24|713.36|0
1655322320000|2022-06-15 19:45:20|719.29|716.41|717.76|714.88|719.29|716.41|717.76|714.88|0
1655322330000|2022-06-15 19:45:30|717.98|715.1|716.45|713.57|718.42|715.54|716.45|713.57|0
1655322340000|2022-06-15 19:45:40|715.8|712.92|714.93|712.05|715.8|712.92|714.93|712.05|0
1655322350000|2022-06-15 19:45:50|713.62|710.74|714.6|711.72|715.58|712.7|713.62|710.74|0
1655322360000|2022-06-15 19:46:00|713.84|710.96|716.02|713.14|716.02|713.14|713.84|710.96|0
1655322370000|2022-06-15 19:46:10|715.14|712.26|715.8|712.92|717.76|714.88|715.14|712.26|0
1655322380000|2022-06-15 19:46:20|715.58|712.7|715.8|712.92|715.8|712.92|714.27|711.39|0
1655322390000|2022-06-15 19:46:30|714.49|711.61|715.36|712.48|715.36|712.48|714.27|711.39|0
1655322400000|2022-06-15 19:46:40|714.71|711.83|712.53|709.65|714.71|711.83|712.53|709.65|0
1655322410000|2022-06-15 19:46:50|712.31|709.43|714.05|711.17|714.27|711.39|712.31|709.43|0
1655322420000|2022-06-15 19:47:00|714.49|711.61|715.14|712.26|715.14|712.26|714.49|711.61|0
1655322430000|2022-06-15 19:47:10|715.58|712.7|715.58|712.7|715.8|712.92|715.58|712.7|0
1655322440000|2022-06-15 19:47:20|716.89|714.01|716.02|713.14|716.89|714.01|716.02|713.14|0
1655322450000|2022-06-15 19:47:30|715.8|712.92|715.14|712.26|715.8|712.92|714.93|712.05|0
1655322460000|2022-06-15 19:47:40|716.24|713.36|716.67|713.79|716.67|713.79|716.24|713.36|0
1655322470000|2022-06-15 19:47:50|717.22|714.34|717.11|714.23|717.22|714.34|716.24|713.36|0
1655322480000|2022-06-15 19:48:00|718.2|715.32|717.11|714.23|718.42|715.54|716.67|713.79|0
1655322490000|2022-06-15 19:48:10|716.67|713.79|717.11|714.23|717.11|714.23|716.67|713.79|0
1655322500000|2022-06-15 19:48:20|716.67|713.79|716.23|713.35|716.67|713.79|716.23|713.35|0
1655322510000|2022-06-15 19:48:30|715.14|712.26|715.58|712.7|716.02|713.14|714.49|711.61|0
1655322520000|2022-06-15 19:48:40|715.36|712.48|714.93|712.05|715.58|712.7|714.93|712.05|0
1655322530000|2022-06-15 19:48:50|715.48|712.6|715.14|712.26|715.69|712.81|715.14|712.26|0
1655322540000|2022-06-15 19:49:00|714.49|711.61|713.4|710.52|714.49|711.61|713.4|710.52|0
1655322550000|2022-06-15 19:49:10|713.18|710.3|713.4|710.52|713.4|710.52|712.53|709.65|0
1655322560000|2022-06-15 19:49:20|714.71|711.83|713.4|710.52|714.71|711.83|713.18|710.3|0
1655322570000|2022-06-15 19:49:30|711.77|708.89|710.35|707.47|711.77|708.89|710.25|707.37|0
1655322580000|2022-06-15 19:49:40|711.34|708.46|710.14|707.26|711.34|708.46|710.14|707.26|0
1655322590000|2022-06-15 19:49:50|709.92|707.04|709.05|706.17|710.47|707.59|709.05|706.17|0
1655322600000|2022-06-15 19:50:00|715.14|712.26|716.45|713.57|716.45|713.57|714.71|711.83|0
1655322610000|2022-06-15 19:50:10|714.71|711.83|721.26|718.38|721.26|718.38|714.71|711.83|0
1655322620000|2022-06-15 19:50:20|722.13|719.25|723.45|720.57|723.45|720.57|722.13|719.25|0
1655322630000|2022-06-15 19:50:30|723.23|720.35|720.82|717.94|723.23|720.35|720.82|717.94|0
1655322640000|2022-06-15 19:50:40|719.73|716.85|723.01|720.13|723.01|720.13|719.51|716.63|0
1655322650000|2022-06-15 19:50:50|722.35|719.47|719.29|716.41|722.35|719.47|719.29|716.41|0
1655322660000|2022-06-15 19:51:00|721.7|718.82|725.2|722.32|725.2|722.32|721.7|718.82|0
1655322670000|2022-06-15 19:51:10|725.86|722.98|724.11|721.23|726.3|723.42|724.11|721.23|0
1655322680000|2022-06-15 19:51:20|725.42|722.54|724.88|722|725.42|722.54|724.11|721.23|0
1655322690000|2022-06-15 19:51:30|724.66|721.78|724.88|722|726.63|723.75|724.66|721.78|0
1655322700000|2022-06-15 19:51:40|725.1|722.22|726.85|723.97|726.85|723.97|725.1|722.22|0
1655322710000|2022-06-15 19:51:50|727.29|724.41|727.94|725.06|727.94|725.06|726.85|723.97|0
1655322720000|2022-06-15 19:52:00|727.18|724.3|728.6|725.72|728.6|725.72|726.19|723.31|0
1655322730000|2022-06-15 19:52:10|728.38|725.5|726.85|723.97|728.38|725.5|726.85|723.97|0
1655322740000|2022-06-15 19:52:20|727.07|724.19|725.53|722.65|727.07|724.19|725.53|722.65|0
1655322750000|2022-06-15 19:52:30|725.32|722.44|725.32|722.44|725.32|722.44|724.88|722|0
1655322760000|2022-06-15 19:52:40|725.75|722.87|725.32|722.44|727.5|724.62|725.32|722.44|0
1655322770000|2022-06-15 19:52:50|725.1|722.22|725.97|723.09|725.97|723.09|724.44|721.56|0
1655322780000|2022-06-15 19:53:00|724.88|722|726.19|723.31|726.19|723.31|724.88|722|0
1655322790000|2022-06-15 19:53:10|726.63|723.75|726.19|723.31|726.85|723.97|726.19|723.31|0
1655322800000|2022-06-15 19:53:20|726.41|723.53|725.97|723.09|726.41|723.53|725.97|723.09|0
1655322810000|2022-06-15 19:53:30|726.19|723.31|727.07|724.19|727.07|724.19|725.97|723.09|0
1655322820000|2022-06-15 19:53:40|726.41|723.53|727.29|724.41|727.29|724.41|726.41|723.53|0
1655322830000|2022-06-15 19:53:50|727.72|724.84|727.07|724.19|727.72|724.84|727.07|724.19|0
1655322840000|2022-06-15 19:54:00|727.5|724.62|728.16|725.28|728.16|725.28|727.5|724.62|0
1655322850000|2022-06-15 19:54:10|727.72|724.84|727.94|725.06|728.16|725.28|727.72|724.84|0
1655322860000|2022-06-15 19:54:20|727.72|724.84|725.1|722.22|727.72|724.84|725.1|722.22|0
1655322870000|2022-06-15 19:54:30|724.88|722|725.75|722.87|725.75|722.87|724.88|722|0
1655322880000|2022-06-15 19:54:40|723.78|720.9|725.75|722.87|725.75|722.87|723.78|720.9|0
1655322890000|2022-06-15 19:54:50|725.53|722.65|725.53|722.65|725.53|722.65|725.53|722.65|0
1655322900000|2022-06-15 19:55:00|725.1|722.22|722.25|719.37|725.21|722.33|722.25|719.37|0
1655322910000|2022-06-15 19:55:10|721.6|718.72|720.51|717.63|721.6|718.72|720.51|717.63|0
1655322920000|2022-06-15 19:55:20|719.42|716.54|719.63|716.75|719.63|716.75|718.76|715.88|0
1655322930000|2022-06-15 19:55:30|720.94|718.06|720.51|717.63|720.94|718.06|720.51|717.63|0
1655322940000|2022-06-15 19:55:40|719.42|716.54|720.07|717.19|720.07|717.19|719.2|716.32|0
1655322950000|2022-06-15 19:55:50|719.42|716.54|719.09|716.21|720.07|717.19|719.09|716.21|0
1655322960000|2022-06-15 19:56:00|719.63|716.75|720.73|717.85|720.73|717.85|719.63|716.75|0
1655322970000|2022-06-15 19:56:10|720.94|718.06|721.16|718.28|721.16|718.28|720.29|717.41|0
1655322980000|2022-06-15 19:56:20|722.04|719.16|722.47|719.59|722.91|720.03|722.04|719.16|0
1655322990000|2022-06-15 19:56:30|721.6|718.72|721.16|718.28|721.6|718.72|720.73|717.85|0
1655323000000|2022-06-15 19:56:40|720.94|718.06|720.51|717.63|720.94|718.06|720.51|717.63|0
1655323010000|2022-06-15 19:56:50|720.73|717.85|720.29|717.41|720.73|717.85|720.29|717.41|0
1655323020000|2022-06-15 19:57:00|720.07|717.19|722.04|719.16|722.04|719.16|720.07|717.19|0
1655323030000|2022-06-15 19:57:10|722.47|719.59|722.69|719.81|722.69|719.81|722.25|719.37|0
1655323040000|2022-06-15 19:57:20|723.56|720.68|723.56|720.68|723.56|720.68|723.24|720.36|0
1655323050000|2022-06-15 19:57:30|723.78|720.9|722.91|720.03|724.22|721.34|722.91|720.03|0
1655323060000|2022-06-15 19:57:40|722.04|719.16|721.82|718.94|722.25|719.37|721.82|718.94|0
1655323070000|2022-06-15 19:57:50|722.47|719.59|722.69|719.81|722.69|719.81|721.82|718.94|0
1655323080000|2022-06-15 19:58:00|722.25|719.37|721.27|718.39|722.25|719.37|721.27|718.39|0
1655323090000|2022-06-15 19:58:10|721.6|718.72|721.16|718.28|722.47|719.59|721.16|718.28|0
1655323100000|2022-06-15 19:58:20|721.82|718.94|721.6|718.72|721.82|718.94|720.94|718.06|0
1655323110000|2022-06-15 19:58:30|722.47|719.59|722.91|720.03|722.91|720.03|722.03|719.15|0
1655323120000|2022-06-15 19:58:40|722.47|719.59|723.13|720.25|723.13|720.25|722.47|719.59|0
1655323130000|2022-06-15 19:58:50|722.5|719.62|722.72|719.84|722.72|719.84|722.5|719.62|0
1655323140000|2022-06-15 19:59:00|722.93|720.05|721.62|718.74|722.93|720.05|721.62|718.74|0
1655323150000|2022-06-15 19:59:10|721.4|718.52|720.75|717.87|721.84|718.96|720.75|717.87|0
1655323160000|2022-06-15 19:59:20|720.53|717.65|721.62|718.74|721.62|718.74|720.53|717.65|0
1655323170000|2022-06-15 19:59:30|721.4|718.52|722.06|719.18|722.06|719.18|721.4|718.52|0
1655323180000|2022-06-15 19:59:40|722.28|719.4|722.93|720.05|723.15|720.27|722.28|719.4|0
1655323190000|2022-06-15 19:59:50|723.15|720.27|723.59|720.71|724.03|721.15|722.93|720.05|0
1655323200000|2022-06-15 20:00:00|720.31|717.43|721.62|718.74|721.62|718.74|720.31|717.43|0
1655323210000|2022-06-15 20:00:10|722.06|719.18|722.06|719.18|722.28|719.4|722.06|719.18|0
1655323220000|2022-06-15 20:00:20|722.71|719.83|722.28|719.4|722.71|719.83|722.28|719.4|0
1655323230000|2022-06-15 20:00:30|721.84|718.96|722.28|719.4|722.39|719.51|721.84|718.96|0
1655323240000|2022-06-15 20:00:40|722.17|719.29|720.75|717.87|722.17|719.29|720.75|717.87|0
1655323250000|2022-06-15 20:00:50|720.42|717.54|720.31|717.43|720.42|717.54|719.87|716.99|0
1655323260000|2022-06-15 20:01:00|719.87|716.99|720.31|717.43|720.31|717.43|719.87|716.99|0
1655323270000|2022-06-15 20:01:10|720.42|717.54|720.96|718.08|720.96|718.08|720.31|717.43|0
1655323280000|2022-06-15 20:01:20|720.75|717.87|721.84|718.96|721.84|718.96|720.75|717.87|0
1655323290000|2022-06-15 20:01:30|721.62|718.74|722.28|719.4|722.28|719.4|721.62|718.74|0
1655323300000|2022-06-15 20:01:40|722.5|719.62|722.06|719.18|722.5|719.62|722.06|719.18|0
1655323310000|2022-06-15 20:01:50|721.84|718.96|722.06|719.18|722.06|719.18|721.84|718.96|0
1655323320000|2022-06-15 20:02:00|722.28|719.4|721.84|718.96|722.28|719.4|721.62|718.74|0
1655323330000|2022-06-15 20:02:10|721.62|718.74|721.4|718.52|721.62|718.74|721.4|718.52|0
1655323340000|2022-06-15 20:02:20|721.18|718.3|721.84|718.96|721.84|718.96|721.18|718.3|0
1655323350000|2022-06-15 20:02:30|722.06|719.18|721.4|718.52|722.06|719.18|721.4|718.52|0
1655323360000|2022-06-15 20:02:40|721.18|718.3|721.62|718.74|721.62|718.74|720.75|717.87|0
1655323370000|2022-06-15 20:02:50|721.95|719.07|721.62|718.74|722.06|719.18|721.62|718.74|0
1655323380000|2022-06-15 20:03:00|721.84|718.96|721.62|718.74|721.84|718.96|721.62|718.74|0
1655323390000|2022-06-15 20:03:10|721.84|718.96|722.06|719.18|722.06|719.18|721.84|718.96|0
1655323400000|2022-06-15 20:03:20|722.28|719.4|722.28|719.4|722.28|719.4|722.28|719.4|0
1655323410000|2022-06-15 20:03:30|722.06|719.18|722.06|719.18|722.06|719.18|722.06|719.18|0
1655323420000|2022-06-15 20:03:40|722.28|719.4|722.06|719.18|722.28|719.4|722.06|719.18|0
1655323430000|2022-06-15 20:03:50|721.84|718.96|721.84|718.96|721.84|718.96|721.62|718.74|0
1655323440000|2022-06-15 20:04:00|722.06|719.18|722.06|719.18|722.06|719.18|722.06|719.18|0
1655323450000|2022-06-15 20:04:10|721.84|718.96|721.84|718.96|721.84|718.96|721.62|718.74|0
1655323460000|2022-06-15 20:04:20|722.06|719.18|721.84|718.96|722.06|719.18|721.84|718.96|0
1655323470000|2022-06-15 20:04:30|722.06|719.18|722.06|719.18|722.06|719.18|722.06|719.18|0
1655323480000|2022-06-15 20:04:40|721.84|718.96|722.17|719.29|722.17|719.29|721.84|718.96|0
1655323490000|2022-06-15 20:04:50|722.06|719.18|721.84|718.96|722.06|719.18|721.84|718.96|0
1655323500000|2022-06-15 20:05:00|722.28|719.4|722.06|719.18|722.28|719.4|721.84|718.96|0
1655323510000|2022-06-15 20:05:10|721.84|718.96|722.06|719.18|722.06|719.18|721.84|718.96|0
1655323520000|2022-06-15 20:05:20|721.84|718.96|721.84|718.96|721.84|718.96|721.4|718.52|0
1655323530000|2022-06-15 20:05:30|722.06|719.18|721.18|718.3|722.06|719.18|721.18|718.3|0
1655323540000|2022-06-15 20:05:40|721.4|718.52|721.4|718.52|721.4|718.52|721.18|718.3|0
1655323550000|2022-06-15 20:05:50|721.18|718.3|721.18|718.3|721.18|718.3|721.18|718.3|0
1655323560000|2022-06-15 20:06:00|720.96|718.08|720.53|717.65|720.96|718.08|720.53|717.65|0
1655323570000|2022-06-15 20:06:10|720.75|717.87|721.18|718.3|721.4|718.52|720.75|717.87|0
1655323580000|2022-06-15 20:06:20|721.4|718.52|721.4|718.52|721.4|718.52|721.4|718.52|0
1655323590000|2022-06-15 20:06:30|720.96|718.08|720.96|718.08|721.18|718.3|720.96|718.08|0
1655323600000|2022-06-15 20:06:40|720.75|717.87|720.75|717.87|720.96|718.08|720.75|717.87|0
1655323610000|2022-06-15 20:06:50|720.53|717.65|720.64|717.76|720.75|717.87|720.53|717.65|0
1655323620000|2022-06-15 20:07:00|720.75|717.87|720.31|717.43|720.75|717.87|720.31|717.43|0
1655323630000|2022-06-15 20:07:10|719.87|716.99|719.65|716.77|719.87|716.99|719.22|716.34|0
1655323640000|2022-06-15 20:07:20|719.87|716.99|719.65|716.77|719.87|716.99|719.43|716.55|0
1655323650000|2022-06-15 20:07:30|719.87|716.99|719.87|716.99|719.87|716.99|719.65|716.77|0
1655323660000|2022-06-15 20:07:40|720.53|717.65|720.09|717.21|720.53|717.65|720.09|717.21|0
1655323670000|2022-06-15 20:07:50|720.53|717.65|720.09|717.21|720.53|717.65|720.09|717.21|0
1655323680000|2022-06-15 20:08:00|719.87|716.99|719.65|716.77|719.87|716.99|719.65|716.77|0
1655323690000|2022-06-15 20:08:10|719.43|716.55|719.43|716.55|719.43|716.55|719.43|716.55|0
1655323700000|2022-06-15 20:08:20|719.22|716.34|719.43|716.55|719.43|716.55|719.22|716.34|0
1655323710000|2022-06-15 20:08:30|719.55|716.67|719.43|716.55|719.55|716.67|719.43|716.55|0
1655323720000|2022-06-15 20:08:40|719.22|716.34|718.78|715.9|719.22|716.34|718.56|715.68|0
1655323730000|2022-06-15 20:08:50|718.34|715.46|718.34|715.46|718.34|715.46|718.34|715.46|0
1655323740000|2022-06-15 20:09:00|718.56|715.68|718.46|715.58|718.56|715.68|718.46|715.58|0
1655323750000|2022-06-15 20:09:10|718.34|715.46|718.78|715.9|718.78|715.9|718.34|715.46|0
1655323760000|2022-06-15 20:09:20|718.67|715.79|718.56|715.68|718.67|715.79|718.34|715.46|0
1655323770000|2022-06-15 20:09:30|718.34|715.46|718.56|715.68|718.56|715.68|718.34|715.46|0
1655323780000|2022-06-15 20:09:40|718.78|715.9|719.21|716.33|719.21|716.33|718.78|715.9|0
1655323790000|2022-06-15 20:09:50|719.43|716.55|719|716.12|719.65|716.77|719|716.12|0
1655323800000|2022-06-15 20:10:00|719.21|716.33|718.78|715.9|719.21|716.33|718.78|715.9|0
1655323810000|2022-06-15 20:10:10|718.56|715.68|719.21|716.33|719.21|716.33|718.56|715.68|0
1655323820000|2022-06-15 20:10:20|719|716.12|718.78|715.9|719|716.12|718.56|715.68|0
1655323830000|2022-06-15 20:10:30|719|716.12|719.21|716.33|719.21|716.33|719|716.12|0
1655323840000|2022-06-15 20:10:40|719.43|716.55|719.65|716.77|719.65|716.77|719.43|716.55|0
1655323850000|2022-06-15 20:10:50|720.09|717.21|720.64|717.76|720.64|717.76|720.09|717.21|0
1655323860000|2022-06-15 20:11:00|720.86|717.98|721.4|718.52|721.4|718.52|720.86|717.98|0
1655323870000|2022-06-15 20:11:10|721.62|718.74|721.4|718.52|721.62|718.74|721.4|718.52|0
1655323880000|2022-06-15 20:11:20|721.18|718.3|721.62|718.74|721.62|718.74|721.18|718.3|0
1655323890000|2022-06-15 20:11:30|721.84|718.96|721.84|718.96|721.84|718.96|721.84|718.96|0
1655323900000|2022-06-15 20:11:40|722.06|719.18|722.27|719.39|722.27|719.39|722.06|719.18|0
1655323910000|2022-06-15 20:11:50|722.49|719.61|722.27|719.39|722.49|719.61|722.27|719.39|0
1655323920000|2022-06-15 20:12:00|722.06|719.18|722.49|719.61|722.49|719.61|722.06|719.18|0
1655323940000|2022-06-15 20:12:20|722.27|719.39|722.27|719.39|722.27|719.39|722.27|719.39|0
1655323950000|2022-06-15 20:12:30|722.06|719.18|722.06|719.18|722.06|719.18|722.06|719.18|0
1655323960000|2022-06-15 20:12:40|722.27|719.39|722.17|719.29|722.27|719.39|722.17|719.29|0
1655323970000|2022-06-15 20:12:50|722.49|719.61|722.49|719.61|722.49|719.61|722.49|719.61|0
1655323980000|2022-06-15 20:13:00|722.27|719.39|721.84|718.96|722.27|719.39|721.84|718.96|0
1655323990000|2022-06-15 20:13:10|721.62|718.74|721.4|718.52|721.62|718.74|721.4|718.52|0
1655324000000|2022-06-15 20:13:20|721.18|718.3|720.96|718.08|721.18|718.3|720.96|718.08|0
1655324010000|2022-06-15 20:13:30|721.18|718.3|721.4|718.52|721.4|718.52|721.18|718.3|0
1655324030000|2022-06-15 20:13:50|721.62|718.74|722.06|719.18|722.06|719.18|721.62|718.74|0
1655324040000|2022-06-15 20:14:00|722.27|719.39|722.27|719.39|722.27|719.39|722.27|719.39|0
1655324050000|2022-06-15 20:14:10|722.49|719.61|722.71|719.83|722.71|719.83|722.49|719.61|0
1655324060000|2022-06-15 20:14:20|722.49|719.61|722.49|719.61|722.49|719.61|722.49|719.61|0
1655324070000|2022-06-15 20:14:30|722.27|719.39|724.24|721.36|724.24|721.36|722.27|719.39|0
1655324080000|2022-06-15 20:14:40|724.9|722.02|724.24|721.36|724.9|722.02|724.24|721.36|0
1655324090000|2022-06-15 20:14:50|724.68|721.8|725.34|722.46|725.34|722.46|724.03|721.15|0
1655324100000|2022-06-15 20:15:00|725.12|722.24|725.12|722.24|725.12|722.24|725.12|722.24|0
1655324110000|2022-06-15 20:15:10|725.36|722|725.36|722|725.36|722|725.36|722|0
1655324120000|2022-06-15 20:15:20|725.14|721.78|724.27|720.91|725.14|721.78|724.27|720.91|0
1655324130000|2022-06-15 20:15:30|724.48|721.12|724.48|721.12|724.6|721.24|724.48|721.12|0
1655324140000|2022-06-15 20:15:40|723.61|720.25|723.61|720.25|723.61|720.25|723.39|720.03|0
1655324150000|2022-06-15 20:15:50|723.72|720.36|723.5|720.14|723.83|720.47|723.5|720.14|0
1655324160000|2022-06-15 20:16:00|723.61|720.25|724.48|721.12|724.48|721.12|723.5|720.14|0
1655324170000|2022-06-15 20:16:10|724.26|720.9|724.05|720.69|724.26|720.9|724.05|720.69|0
1655324180000|2022-06-15 20:16:20|724.26|720.9|723.83|720.47|724.26|720.9|723.83|720.47|0
1655324190000|2022-06-15 20:16:30|723.72|720.36|725.8|722.44|725.8|722.44|723.61|720.25|0
1655324200000|2022-06-15 20:16:40|725.69|722.33|725.25|721.89|725.69|722.33|725.25|721.89|0
1655324210000|2022-06-15 20:16:50|725.58|722.22|724.26|720.9|725.58|722.22|724.26|720.9|0
1655324220000|2022-06-15 20:17:00|724.38|721.02|724.05|720.69|724.38|721.02|724.05|720.69|0
1655324230000|2022-06-15 20:17:10|724.26|720.9|724.92|721.56|724.92|721.56|724.26|720.9|0
1655324240000|2022-06-15 20:17:20|725.14|721.78|725.25|721.89|725.25|721.89|725.14|721.78|0
1655324250000|2022-06-15 20:17:30|725.58|722.22|725.8|722.44|725.8|722.44|725.47|722.11|0
1655324260000|2022-06-15 20:17:40|725.58|722.22|725.58|722.22|725.58|722.22|725.58|722.22|0
1655324270000|2022-06-15 20:17:50|725.8|722.44|725.58|722.22|725.8|722.44|725.58|722.22|0
1655324280000|2022-06-15 20:18:00|726.02|722.66|726.24|722.88|726.24|722.88|726.02|722.66|0
1655324290000|2022-06-15 20:18:10|726.46|723.1|726.24|722.88|726.46|723.1|726.24|722.88|0
1655324300000|2022-06-15 20:18:20|726.13|722.77|726.13|722.77|726.13|722.77|726.13|722.77|0
1655324310000|2022-06-15 20:18:30|726.24|722.88|726.13|722.77|726.24|722.88|726.13|722.77|0
1655324320000|2022-06-15 20:18:40|726.02|722.66|726.46|723.1|726.46|723.1|726.02|722.66|0
1655324330000|2022-06-15 20:18:50|726.67|723.31|726.67|723.31|726.67|723.31|726.46|723.1|0
1655324350000|2022-06-15 20:19:10|726.89|723.53|727.11|723.75|727.11|723.75|726.89|723.53|0
1655324360000|2022-06-15 20:19:20|726.89|723.53|726.89|723.53|726.89|723.53|726.79|723.43|0
1655324370000|2022-06-15 20:19:30|726.79|723.43|726.89|723.53|726.89|723.53|726.57|723.21|0
1655324380000|2022-06-15 20:19:40|726.79|723.43|726.46|723.1|726.79|723.43|726.24|722.88|0
1655324390000|2022-06-15 20:19:50|726.24|722.88|726.67|723.31|726.89|723.53|726.24|722.88|0
1655324400000|2022-06-15 20:20:00|727.01|723.65|727.55|724.19|727.55|724.19|727.01|723.65|0
1655324410000|2022-06-15 20:20:10|727.77|724.41|727.99|724.63|727.99|724.63|727.77|724.41|0
1655324420000|2022-06-15 20:20:20|727.77|724.41|727.88|724.52|727.99|724.63|727.77|724.41|0
1655324430000|2022-06-15 20:20:30|727.77|724.41|727.99|724.63|727.99|724.63|727.77|724.41|0
1655324440000|2022-06-15 20:20:40|727.75|724.39|728.3|724.94|728.3|724.94|727.75|724.39|0
1655324450000|2022-06-15 20:20:50|728.73|725.37|729.5|726.14|729.5|726.14|728.73|725.37|0
1655324460000|2022-06-15 20:21:00|729.62|726.26|729.72|726.36|729.94|726.58|729.62|726.26|0
1655324470000|2022-06-15 20:21:10|729.84|726.48|729.72|726.36|729.84|726.48|729.72|726.36|0
1655324480000|2022-06-15 20:21:20|729.84|726.48|729.72|726.36|729.84|726.48|729.72|726.36|0
1655324490000|2022-06-15 20:21:30|728.96|725.6|728.85|725.49|728.96|725.6|728.85|725.49|0
1655324500000|2022-06-15 20:21:40|729.18|725.82|728.52|725.16|729.18|725.82|728.52|725.16|0
1655324510000|2022-06-15 20:21:50|728.09|724.73|727.97|724.61|728.09|724.73|727.97|724.61|0
1655324520000|2022-06-15 20:22:00|728.52|725.16|728.85|725.49|728.85|725.49|728.52|725.16|0
1655324530000|2022-06-15 20:22:10|727.75|724.39|726.88|723.52|727.75|724.39|726.88|723.52|0
1655324540000|2022-06-15 20:22:20|726.99|723.63|727.1|723.74|727.1|723.74|726.99|723.63|0
1655324550000|2022-06-15 20:22:30|726.44|723.08|726.55|723.19|726.55|723.19|726.44|723.08|0
1655324560000|2022-06-15 20:22:40|726.66|723.3|727.1|723.74|727.1|723.74|726.66|723.3|0
1655324570000|2022-06-15 20:22:50|726.88|723.52|726.88|723.52|726.88|723.52|726.88|723.52|0
1655324580000|2022-06-15 20:23:00|726.77|723.41|726.44|723.08|726.88|723.52|726.44|723.08|0
1655324590000|2022-06-15 20:23:10|726.66|723.3|726.66|723.3|726.77|723.41|726.66|723.3|0
1655324600000|2022-06-15 20:23:20|726.44|723.08|726.88|723.52|726.88|723.52|726.44|723.08|0
1655324610000|2022-06-15 20:23:30|727.32|723.96|727.65|724.29|727.65|724.29|727.1|723.74|0
1655324620000|2022-06-15 20:23:40|727.75|724.39|727.97|724.61|727.97|724.61|727.53|724.17|0
1655324630000|2022-06-15 20:23:50|727.75|724.39|727.65|724.29|727.75|724.39|727.65|724.29|0
1655324640000|2022-06-15 20:24:00|727.75|724.39|727.32|723.96|727.75|724.39|727.32|723.96|0
1655324650000|2022-06-15 20:24:10|727.1|723.74|727.21|723.85|727.21|723.85|726.88|723.52|0
1655324660000|2022-06-15 20:24:20|727.32|723.96|727.53|724.17|727.53|724.17|727.32|723.96|0
1655324670000|2022-06-15 20:24:30|727.43|724.07|727.53|724.17|727.53|724.17|727.43|724.07|0
1655324680000|2022-06-15 20:24:40|727.75|724.39|727.87|724.51|727.87|724.51|727.75|724.39|0
1655324690000|2022-06-15 20:24:50|728.19|724.83|728.19|724.83|728.19|724.83|728.08|724.72|0
1655324700000|2022-06-15 20:25:00|727.75|724.39|727.75|724.39|727.75|724.39|727.75|724.39|0
1655324710000|2022-06-15 20:25:10|727.65|724.29|727.65|724.29|727.65|724.29|727.65|724.29|0
1655324720000|2022-06-15 20:25:20|727.53|724.17|727.43|724.07|727.53|724.17|727.43|724.07|0
1655324730000|2022-06-15 20:25:30|727.87|724.51|727.75|724.39|727.87|724.51|727.75|724.39|0
1655324740000|2022-06-15 20:25:40|727.87|724.51|727.97|724.61|727.97|724.61|727.87|724.51|0
1655324750000|2022-06-15 20:25:50|727.87|724.51|727.97|724.61|727.97|724.61|727.75|724.39|0
1655324760000|2022-06-15 20:26:00|728.08|724.72|727.87|724.51|728.08|724.72|727.87|724.51|0
1655324770000|2022-06-15 20:26:10|727.75|724.39|727.75|724.39|727.75|724.39|727.75|724.39|0
1655324780000|2022-06-15 20:26:20|726.88|723.52|726.88|723.52|726.88|723.52|726.88|723.52|0
1655324790000|2022-06-15 20:26:30|727.31|723.95|727.1|723.74|727.31|723.95|727.1|723.74|0
1655324800000|2022-06-15 20:26:40|726.99|723.63|727.1|723.74|727.1|723.74|726.88|723.52|0
1655324820000|2022-06-15 20:27:00|727.21|723.85|727.53|724.17|727.53|724.17|727.21|723.85|0
1655324830000|2022-06-15 20:27:10|727.65|724.29|727.21|723.85|727.65|724.29|727.21|723.85|0
1655324840000|2022-06-15 20:27:20|726.99|723.63|726.99|723.63|726.99|723.63|726.88|723.52|0
1655324850000|2022-06-15 20:27:30|726.88|723.52|726.88|723.52|726.88|723.52|726.88|723.52|0
1655324860000|2022-06-15 20:27:40|726.99|723.63|726.88|723.52|726.99|723.63|726.88|723.52|0
1655324870000|2022-06-15 20:27:50|727.31|723.95|727.31|723.95|727.31|723.95|727.31|723.95|0
1655324880000|2022-06-15 20:28:00|727.43|724.07|727.43|724.07|727.43|724.07|727.43|724.07|0
1655324890000|2022-06-15 20:28:10|727.31|723.95|727.53|724.17|727.53|724.17|727.31|723.95|0
1655324900000|2022-06-15 20:28:20|727.65|724.29|727.65|724.29|727.65|724.29|727.65|724.29|0
1655324910000|2022-06-15 20:28:30|727.53|724.17|727.53|724.17|727.53|724.17|727.53|724.17|0
1655324930000|2022-06-15 20:28:50|727.43|724.07|727.1|723.74|727.43|724.07|727.1|723.74|0
1655324950000|2022-06-15 20:29:10|727.31|723.95|727.31|723.95|727.31|723.95|727.31|723.95|0
1655324960000|2022-06-15 20:29:20|727.43|724.07|727.1|723.74|727.43|724.07|727.1|723.74|0
1655324970000|2022-06-15 20:29:30|727.31|723.95|727.43|724.07|727.43|724.07|727.31|723.95|0
1655324980000|2022-06-15 20:29:40|727.53|724.17|727.53|724.17|727.65|724.29|727.53|724.17|0
1655324990000|2022-06-15 20:29:50|727.65|724.29|727.65|724.29|727.65|724.29|727.53|724.17|0
1655325000000|2022-06-15 20:30:00|727.31|723.95|727.21|723.85|727.31|723.95|727.21|723.85|0
1655325010000|2022-06-15 20:30:10|727.1|723.74|727.31|723.95|727.31|723.95|727.1|723.74|0
1655325020000|2022-06-15 20:30:20|727.1|723.74|727.1|723.74|727.1|723.74|726.88|723.52|0
1655325030000|2022-06-15 20:30:30|727.21|723.85|727.1|723.74|727.21|723.85|727.1|723.74|0
1655325050000|2022-06-15 20:30:50|726.88|723.52|726.88|723.52|726.88|723.52|726.88|723.52|0
1655325060000|2022-06-15 20:31:00|727.1|723.74|726.77|723.41|727.1|723.74|726.77|723.41|0
1655325070000|2022-06-15 20:31:10|726.66|723.3|726.33|722.97|726.66|723.3|726.22|722.86|0
1655325080000|2022-06-15 20:31:20|726|722.64|725.35|721.99|726|722.64|725.35|721.99|0
1655325090000|2022-06-15 20:31:30|725.46|722.1|725.46|722.1|725.46|722.1|725.35|721.99|0
1655325100000|2022-06-15 20:31:40|726|722.64|726.44|723.08|726.44|723.08|726|722.64|0
1655325110000|2022-06-15 20:31:50|726.22|722.86|726|722.64|726.22|722.86|726|722.64|0
1655325120000|2022-06-15 20:32:00|725.78|722.42|726.12|722.76|726.12|722.76|725.78|722.42|0
1655325130000|2022-06-15 20:32:10|726|722.64|725.68|722.32|726|722.64|725.56|722.2|0
1655325140000|2022-06-15 20:32:20|725.56|722.2|725.56|722.2|725.56|722.2|725.56|722.2|0
1655325150000|2022-06-15 20:32:30|725.46|722.1|725.46|722.1|725.46|722.1|725.46|722.1|0
1655325160000|2022-06-15 20:32:40|725.68|722.32|726.22|722.86|726.22|722.86|725.68|722.32|0
1655325170000|2022-06-15 20:32:50|726.12|722.76|726|722.64|726.12|722.76|726|722.64|0
1655325180000|2022-06-15 20:33:00|726.12|722.76|726.33|722.97|726.33|722.97|726.12|722.76|0
1655325190000|2022-06-15 20:33:10|726.12|722.76|725.68|722.32|726.12|722.76|725.68|722.32|0
1655325200000|2022-06-15 20:33:20|725.46|722.1|725.46|722.1|725.46|722.1|725.24|721.88|0
1655325210000|2022-06-15 20:33:30|725.56|722.2|725.78|722.42|725.78|722.42|725.56|722.2|0
1655325220000|2022-06-15 20:33:40|725.46|722.1|725.13|721.77|725.56|722.2|725.13|721.77|0
1655325230000|2022-06-15 20:33:50|724.91|721.55|724.25|720.89|724.91|721.55|724.25|720.89|0
1655325240000|2022-06-15 20:34:00|724.37|721.01|724.25|720.89|724.37|721.01|724.25|720.89|0
1655325250000|2022-06-15 20:34:10|724.47|721.11|724.47|721.11|724.47|721.11|724.25|720.89|0
1655325260000|2022-06-15 20:34:20|724.25|720.89|724.04|720.68|724.25|720.89|724.04|720.68|0
1655325280000|2022-06-15 20:34:40|723.6|720.24|723.49|720.13|723.6|720.24|723.38|720.02|0
1655325290000|2022-06-15 20:34:50|723.6|720.24|723.71|720.35|723.71|720.35|723.6|720.24|0
1655325300000|2022-06-15 20:35:00|723.82|720.46|723.71|720.35|723.82|720.46|723.71|720.35|0
1655325310000|2022-06-15 20:35:10|723.82|720.46|723.71|720.35|723.82|720.46|723.71|720.35|0
1655325320000|2022-06-15 20:35:20|723.38|720.02|723.38|720.02|723.6|720.24|723.38|720.02|0
1655325330000|2022-06-15 20:35:30|723.6|720.24|723.38|720.02|723.6|720.24|723.38|720.02|0
1655325340000|2022-06-15 20:35:40|723.6|720.24|722.94|719.58|723.6|720.24|722.94|719.58|0
1655325350000|2022-06-15 20:35:50|722.73|719.37|722.51|719.15|722.73|719.37|722.51|719.15|0
1655325360000|2022-06-15 20:36:00|722.4|719.04|722.29|718.93|722.51|719.15|722.29|718.93|0
1655325370000|2022-06-15 20:36:10|722.4|719.04|722.51|719.15|722.51|719.15|722.4|719.04|0
1655325390000|2022-06-15 20:36:30|722.29|718.93|722.51|719.15|722.51|719.15|722.29|718.93|0
1655325400000|2022-06-15 20:36:40|722.73|719.37|722.73|719.37|722.73|719.37|722.73|719.37|0
1655325410000|2022-06-15 20:36:50|723.16|719.8|723.6|720.24|723.6|720.24|723.16|719.8|0
1655325420000|2022-06-15 20:37:00|723.38|720.02|723.38|720.02|723.38|720.02|723.16|719.8|0
1655325430000|2022-06-15 20:37:10|723.16|719.8|722.94|719.58|723.16|719.8|722.94|719.58|0
1655325440000|2022-06-15 20:37:20|722.51|719.15|722.29|718.93|722.51|719.15|722.29|718.93|0
1655325450000|2022-06-15 20:37:30|722.51|719.15|722.51|719.15|722.51|719.15|722.29|718.93|0
1655325470000|2022-06-15 20:37:50|722.4|719.04|722.73|719.37|722.73|719.37|722.29|718.93|0
1655325480000|2022-06-15 20:38:00|722.62|719.26|722.73|719.37|722.73|719.37|722.62|719.26|0
1655325490000|2022-06-15 20:38:10|722.84|719.48|723.16|719.8|723.16|719.8|722.84|719.48|0
1655325500000|2022-06-15 20:38:20|722.84|719.48|722.84|719.48|722.84|719.48|722.84|719.48|0
1655325540000|2022-06-15 20:39:00|722.51|719.15|722.62|719.26|722.73|719.37|722.51|719.15|0
1655325550000|2022-06-15 20:39:10|722.51|719.15|722.29|718.93|722.51|719.15|722.29|718.93|0
1655325560000|2022-06-15 20:39:20|721.42|718.06|720.76|717.4|721.42|718.06|720.76|717.4|0
1655325570000|2022-06-15 20:39:30|720.54|717.18|721.09|717.73|721.09|717.73|720.54|717.18|0
1655325580000|2022-06-15 20:39:40|720.98|717.62|721.09|717.73|721.2|717.84|720.98|717.62|0
1655325590000|2022-06-15 20:39:50|721.2|717.84|721.63|718.27|721.63|718.27|721.2|717.84|0
1655325600000|2022-06-15 20:40:00|721.85|718.49|722.07|718.71|722.07|718.71|721.85|718.49|0
1655325610000|2022-06-15 20:40:10|721.97|718.61|722.51|719.15|722.51|719.15|721.97|718.61|0
1655325620000|2022-06-15 20:40:20|722.72|719.36|722.72|719.36|722.72|719.36|722.72|719.36|0
1655325630000|2022-06-15 20:40:30|722.62|719.26|722.51|719.15|722.62|719.26|722.51|719.15|0
1655325640000|2022-06-15 20:40:40|722.62|719.26|722.4|719.04|722.62|719.26|722.4|719.04|0
1655325650000|2022-06-15 20:40:50|722.51|719.15|722.72|719.36|722.72|719.36|722.51|719.15|0
1655325660000|2022-06-15 20:41:00|722.4|719.04|722.18|718.82|722.4|719.04|722.18|718.82|0
1655325670000|2022-06-15 20:41:10|722.07|718.71|721.97|718.61|722.07|718.71|721.97|718.61|0
1655325680000|2022-06-15 20:41:20|722.07|718.71|722.07|718.71|722.18|718.82|722.07|718.71|0
1655325700000|2022-06-15 20:41:40|722.18|718.82|721.97|718.61|722.18|718.82|721.97|718.61|0
1655325710000|2022-06-15 20:41:50|721.75|718.39|721.97|718.61|721.97|718.61|721.75|718.39|0
1655325720000|2022-06-15 20:42:00|721.85|718.49|722.29|718.93|722.29|718.93|721.85|718.49|0
1655325730000|2022-06-15 20:42:10|722.4|719.04|722.29|718.93|722.72|719.36|722.29|718.93|0
1655325740000|2022-06-15 20:42:20|722.18|718.82|722.18|718.82|722.18|718.82|721.97|718.61|0
1655325750000|2022-06-15 20:42:30|721.85|718.49|721.85|718.49|721.85|718.49|721.85|718.49|0
1655325760000|2022-06-15 20:42:40|721.75|718.39|721.63|718.27|721.75|718.39|721.63|718.27|0
1655325770000|2022-06-15 20:42:50|721.42|718.06|721.31|717.95|721.42|718.06|721.2|717.84|0
1655325780000|2022-06-15 20:43:00|721.63|718.27|721.85|718.49|721.85|718.49|721.53|718.17|0
1655325790000|2022-06-15 20:43:10|721.75|718.39|721.75|718.39|721.75|718.39|721.75|718.39|0
1655325800000|2022-06-15 20:43:20|721.31|717.95|721.53|718.17|721.63|718.27|721.31|717.95|0
1655325810000|2022-06-15 20:43:30|721.75|718.39|721.75|718.39|721.75|718.39|721.75|718.39|0
1655325820000|2022-06-15 20:43:40|721.63|718.27|721.53|718.17|721.63|718.27|721.53|718.17|0
1655325830000|2022-06-15 20:43:50|721.42|718.06|721.53|718.17|721.53|718.17|721.42|718.06|0
1655325840000|2022-06-15 20:44:00|721.42|718.06|721.09|717.73|721.42|718.06|721.09|717.73|0
1655325850000|2022-06-15 20:44:10|721.2|717.84|720.87|717.51|721.2|717.84|720.87|717.51|0
1655325860000|2022-06-15 20:44:20|720.76|717.4|720.98|717.62|720.98|717.62|720.76|717.4|0
1655325870000|2022-06-15 20:44:30|720.76|717.4|720.54|717.18|720.76|717.4|720.54|717.18|0
1655325880000|2022-06-15 20:44:40|720.33|716.97|720.22|716.86|720.44|717.08|720.22|716.86|0
1655325890000|2022-06-15 20:44:50|720.11|716.75|720.11|716.75|720.33|716.97|720.11|716.75|0
1655325900000|2022-06-15 20:45:00|720.76|717.4|720.87|717.51|720.98|717.62|720.76|717.4|0
1655325910000|2022-06-15 20:45:10|720.76|717.4|720.76|717.4|720.76|717.4|720.76|717.4|0
1655325920000|2022-06-15 20:45:20|720.98|717.62|721.2|717.84|721.2|717.84|720.98|717.62|0
1655325930000|2022-06-15 20:45:30|721.09|717.73|721.63|718.27|721.63|718.27|721.09|717.73|0
1655325940000|2022-06-15 20:45:40|722.07|718.71|722.07|718.71|722.07|718.71|722.07|718.71|0
1655325950000|2022-06-15 20:45:50|722.4|719.04|722.51|719.15|722.51|719.15|722.4|719.04|0
1655325960000|2022-06-15 20:46:00|722.4|719.04|722.4|719.04|722.51|719.15|722.4|719.04|0
1655325970000|2022-06-15 20:46:10|722.51|719.15|722.51|719.15|722.51|719.15|722.51|719.15|0
1655325980000|2022-06-15 20:46:20|722.72|719.36|722.72|719.36|722.72|719.36|722.72|719.36|0
1655325990000|2022-06-15 20:46:30|722.84|719.48|721.96|718.6|722.84|719.48|721.96|718.6|0
1655326010000|2022-06-15 20:46:50|722.29|718.93|722.29|718.93|722.4|719.04|722.29|718.93|0
1655326020000|2022-06-15 20:47:00|722.84|719.48|722.84|719.48|722.84|719.48|722.84|719.48|0
1655326030000|2022-06-15 20:47:10|722.72|719.36|722.4|719.04|722.72|719.36|722.4|719.04|0
1655326040000|2022-06-15 20:47:20|722.51|719.15|722.4|719.04|722.72|719.36|722.4|719.04|0
1655326050000|2022-06-15 20:47:30|722.51|719.15|722.4|719.04|722.51|719.15|722.4|719.04|0
1655326060000|2022-06-15 20:47:40|722.72|719.36|722.72|719.36|722.72|719.36|722.72|719.36|0
1655326070000|2022-06-15 20:47:50|722.51|719.15|722.72|719.36|722.72|719.36|722.51|719.15|0
1655326090000|2022-06-15 20:48:10|721.96|718.6|721.41|718.05|721.96|718.6|721.41|718.05|0
1655326100000|2022-06-15 20:48:20|721.2|717.84|721.31|717.95|721.41|718.05|721.2|717.84|0
1655326110000|2022-06-15 20:48:30|721.2|717.84|721.31|717.95|721.31|717.95|721.2|717.84|0
1655326120000|2022-06-15 20:48:40|720.76|717.4|721.09|717.73|721.09|717.73|720.76|717.4|0
1655326130000|2022-06-15 20:48:50|720.98|717.62|720.76|717.4|721.2|717.84|720.76|717.4|0
1655326140000|2022-06-15 20:49:00|720.87|717.51|720.54|717.18|720.87|717.51|720.54|717.18|0
1655326150000|2022-06-15 20:49:10|720.76|717.4|720.66|717.3|720.76|717.4|720.54|717.18|0
1655326160000|2022-06-15 20:49:20|720.76|717.4|720.32|716.96|720.76|717.4|720.22|716.86|0
1655326170000|2022-06-15 20:49:30|720.22|716.86|720.32|716.96|720.32|716.96|720.22|716.86|0
1655326180000|2022-06-15 20:49:40|720.22|716.86|719.89|716.53|720.22|716.86|719.89|716.53|0
1655326200000|2022-06-15 20:50:00|720|716.64|720.11|716.75|720.11|716.75|720|716.64|0
1655326210000|2022-06-15 20:50:10|720|716.64|720|716.64|720|716.64|719.89|716.53|0
1655326220000|2022-06-15 20:50:20|720.11|716.75|719.67|716.31|720.11|716.75|719.67|716.31|0
1655326230000|2022-06-15 20:50:30|719.57|716.21|720.11|716.75|720.11|716.75|719.57|716.21|0
1655326240000|2022-06-15 20:50:40|720.32|716.96|720.11|716.75|720.32|716.96|720.11|716.75|0
1655326250000|2022-06-15 20:50:50|720|716.64|720.11|716.75|720.11|716.75|720|716.64|0
1655326260000|2022-06-15 20:51:00|720.22|716.86|720.32|716.96|720.32|716.96|720.22|716.86|0
1655326270000|2022-06-15 20:51:10|720.22|716.86|719.89|716.53|720.22|716.86|719.89|716.53|0
1655326280000|2022-06-15 20:51:20|720.11|716.75|720.11|716.75|720.11|716.75|720.11|716.75|0
1655326290000|2022-06-15 20:51:30|720.32|716.96|720.32|716.96|720.54|717.18|720.32|716.96|0
1655326300000|2022-06-15 20:51:40|720.54|717.18|720.76|717.4|720.76|717.4|720.32|716.96|0
1655326310000|2022-06-15 20:51:50|721.2|717.84|721.31|717.95|721.31|717.95|721.2|717.84|0
1655326320000|2022-06-15 20:52:00|721.2|717.84|720.98|717.62|721.2|717.84|720.98|717.62|0
1655326330000|2022-06-15 20:52:10|721.2|717.84|720.54|717.18|721.2|717.84|720.54|717.18|0
1655326340000|2022-06-15 20:52:20|720.32|716.96|720.11|716.75|720.32|716.96|720.11|716.75|0
1655326350000|2022-06-15 20:52:30|720.22|716.86|720.11|716.75|720.22|716.86|720.11|716.75|0
1655326360000|2022-06-15 20:52:40|719.89|716.53|719.67|716.31|719.89|716.53|719.57|716.21|0
1655326370000|2022-06-15 20:52:50|719.78|716.42|720.54|717.18|720.54|717.18|719.67|716.31|0
1655326380000|2022-06-15 20:53:00|720.98|717.62|720.87|717.51|720.98|717.62|720.87|717.51|0
1655326400000|2022-06-15 20:53:20|720.76|717.4|720.76|717.4|720.76|717.4|720.76|717.4|0
1655326410000|2022-06-15 20:53:30|720.66|717.3|720.87|717.51|720.98|717.62|720.66|717.3|0
1655326420000|2022-06-15 20:53:40|720.48|717.68|720.16|717.36|720.48|717.68|720.16|717.36|0
1655326430000|2022-06-15 20:53:50|720.04|717.24|719.94|717.14|720.04|717.24|719.94|717.14|0
1655326440000|2022-06-15 20:54:00|720.26|717.46|720.16|717.36|720.26|717.46|720.16|717.36|0
1655326450000|2022-06-15 20:54:10|720.81|718.01|719.83|717.03|720.92|718.12|719.83|717.03|0
1655326460000|2022-06-15 20:54:20|720.92|718.12|720.7|717.9|720.92|718.12|720.7|717.9|0
1655326480000|2022-06-15 20:54:40|720.59|717.79|720.37|717.57|720.59|717.79|720.37|717.57|0
1655326490000|2022-06-15 20:54:50|720.26|717.46|720.04|717.24|720.26|717.46|720.04|717.24|0
1655326500000|2022-06-15 20:55:00|720.16|717.36|719.83|717.03|720.16|717.36|719.72|716.92|0
1655326510000|2022-06-15 20:55:10|720.04|717.24|719.94|717.14|720.04|717.24|719.94|717.14|0
1655326520000|2022-06-15 20:55:20|720.04|717.24|719.94|717.14|720.04|717.24|719.94|717.14|0
1655326530000|2022-06-15 20:55:30|719.83|717.03|719.94|717.14|719.94|717.14|719.83|717.03|0
1655326540000|2022-06-15 20:55:40|719.83|717.03|720.04|717.24|720.04|717.24|719.83|717.03|0
1655326550000|2022-06-15 20:55:50|719.94|717.14|719.94|717.14|719.94|717.14|719.94|717.14|0
1655326560000|2022-06-15 20:56:00|720.04|717.24|719.83|717.03|720.04|717.24|719.83|717.03|0
1655326570000|2022-06-15 20:56:10|720.04|717.24|720.16|717.36|720.16|717.36|720.04|717.24|0
1655326580000|2022-06-15 20:56:20|720.26|717.46|720.16|717.36|720.26|717.46|720.16|717.36|0
1655326590000|2022-06-15 20:56:30|720.26|717.46|720.37|717.57|720.37|717.57|720.26|717.46|0
1655326600000|2022-06-15 20:56:40|720.16|717.36|720.16|717.36|720.16|717.36|720.16|717.36|0
1655326610000|2022-06-15 20:56:50|720.26|717.46|720.37|717.57|720.37|717.57|720.26|717.46|0
1655326620000|2022-06-15 20:57:00|720.7|717.9|720.7|717.9|720.7|717.9|720.7|717.9|0
1655326630000|2022-06-15 20:57:10|720.48|717.68|720.48|717.68|720.48|717.68|720.48|717.68|0
1655326640000|2022-06-15 20:57:20|720.7|717.9|720.81|718.01|720.81|718.01|720.7|717.9|0
1655326650000|2022-06-15 20:57:30|720.7|717.9|720.7|717.9|720.7|717.9|720.7|717.9|0
1655326660000|2022-06-15 20:57:40|720.48|717.68|720.7|717.9|720.7|717.9|720.48|717.68|0
1655326670000|2022-06-15 20:57:50|720.81|718.01|721.35|718.55|721.35|718.55|720.81|718.01|0
1655326680000|2022-06-15 20:58:00|721.13|718.33|721.79|718.99|721.79|718.99|720.91|718.11|0
1655326690000|2022-06-15 20:58:10|722|719.2|722|719.2|722|719.2|722|719.2|0
1655326700000|2022-06-15 20:58:20|722.12|719.32|722|719.2|722.12|719.32|722|719.2|0
1655326710000|2022-06-15 20:58:30|722.22|719.42|722.44|719.64|722.44|719.64|722.22|719.42|0
1655326720000|2022-06-15 20:58:40|722.66|719.86|722.66|719.86|722.66|719.86|722.66|719.86|0
1655326730000|2022-06-15 20:58:50|722.34|719.54|722|719.2|722.34|719.54|722|719.2|0
1655326740000|2022-06-15 20:59:00|722.66|719.86|722.55|719.75|722.66|719.86|722.55|719.75|0
1655326750000|2022-06-15 20:59:10|722.66|719.86|722.88|720.08|722.88|720.08|722.66|719.86|0
1655326760000|2022-06-15 20:59:20|723.31|720.51|722.88|720.08|723.31|720.51|722.88|720.08|0
1655326770000|2022-06-15 20:59:30|723.31|720.51|723.31|720.51|723.31|720.51|723.21|720.41|0
1655326780000|2022-06-15 20:59:40|723.1|720.3|723.1|720.3|723.1|720.3|723.1|720.3|0
1655326790000|2022-06-15 20:59:50|722.88|720.08|722.99|720.19|723.21|720.41|722.88|720.08|0
1655326800000|2022-06-15 21:00:00|723|720.2|722.88|720.08|723|720.2|722.34|719.54|0
1655326810000|2022-06-15 21:00:10|722.84|720.04|722.84|720.04|722.84|720.04|722.84|720.04|0
1655326820000|2022-06-15 21:00:20|722.75|719.95|722.75|719.95|722.75|719.95|722.75|719.95|0
1655326840000|2022-06-15 21:00:40|723|720.2|723|720.2|723|720.2|723|720.2|0
1655326850000|2022-06-15 21:00:50|722.75|719.95|722.75|719.95|722.75|719.95|722.75|719.95|0
1655326860000|2022-06-15 21:01:00|722.78|719.98|722.78|719.98|722.78|719.98|722.78|719.98|0
1655326870000|2022-06-15 21:01:10|723.03|720.23|723.03|720.23|723.03|720.23|723.03|720.23|0
1655326890000|2022-06-15 21:01:30|722.78|719.98|722.78|719.98|722.78|719.98|722.78|719.98|0
1655326900000|2022-06-15 21:01:40|723|720.2|723|720.2|723|720.2|723|720.2|0
1655326910000|2022-06-15 21:01:50|723.16|720.36|723.16|720.36|723.16|720.36|723.16|720.36|0
1655326920000|2022-06-15 21:02:00|723.07|720.27|723.07|720.27|723.07|720.27|723.07|720.27|0
1655326930000|2022-06-15 21:02:10|722.78|719.98|722.78|719.98|722.78|719.98|722.78|719.98|0
1655326940000|2022-06-15 21:02:20|722.82|720.02|723.03|720.23|723.03|720.23|722.82|720.02|0
1655326960000|2022-06-15 21:02:40|722.97|720.17|722.78|719.98|722.97|720.17|722.72|719.92|0
1655326970000|2022-06-15 21:02:50|722.5|719.7|722.5|719.7|722.5|719.7|722.5|719.7|0
1655326980000|2022-06-15 21:03:00|722.53|719.73|722.53|719.73|722.53|719.73|722.53|719.73|0
1655326990000|2022-06-15 21:03:10|722.5|719.7|722.5|719.7|722.5|719.7|722.5|719.7|0
1655327040000|2022-06-15 21:04:00|722.41|719.61|722.5|719.7|722.5|719.7|722.41|719.61|0
1655327050000|2022-06-15 21:04:10|722.37|719.57|722.47|719.67|722.5|719.7|722.37|719.57|0
1655327110000|2022-06-15 21:05:10|722.37|719.57|722.37|719.57|722.37|719.57|722.37|719.57|0
1655327130000|2022-06-15 21:05:30|722.27|719.47|722.27|719.47|722.27|719.47|722.27|719.47|0
1655327140000|2022-06-15 21:05:40|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1655327150000|2022-06-15 21:05:50|721.96|719.16|721.86|719.06|721.96|719.16|721.86|719.06|0
1655327180000|2022-06-15 21:06:20|721.89|719.09|721.89|719.09|721.89|719.09|721.89|719.09|0
1655327290000|2022-06-15 21:08:10|721.83|719.03|721.83|719.03|721.83|719.03|721.83|719.03|0
1655327310000|2022-06-15 21:08:30|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655327320000|2022-06-15 21:08:40|721.77|718.97|721.77|718.97|721.77|718.97|721.77|718.97|0
1655327340000|2022-06-15 21:09:00|721.86|719.06|721.86|719.06|721.86|719.06|721.86|719.06|0
1655327350000|2022-06-15 21:09:10|722.02|719.22|722.08|719.28|722.08|719.28|722.02|719.22|0
1655327360000|2022-06-15 21:09:20|722.18|719.38|722.18|719.38|722.18|719.38|722.18|719.38|0
1655327380000|2022-06-15 21:09:40|722.02|719.22|721.96|719.16|722.02|719.22|721.96|719.16|0
1655327400000|2022-06-15 21:10:00|721.92|719.12|721.92|719.12|721.92|719.12|721.92|719.12|0
1655327470000|2022-06-15 21:11:10|722.02|719.22|721.96|719.16|722.02|719.22|721.96|719.16|0
1655327480000|2022-06-15 21:11:20|722.18|719.38|722.18|719.38|722.18|719.38|722.18|719.38|0
1655327500000|2022-06-15 21:11:40|722.33|719.53|722.02|719.22|722.33|719.53|722.02|719.22|0
1655327510000|2022-06-15 21:11:50|721.77|718.97|721.77|718.97|721.77|718.97|721.77|718.97|0
1655327520000|2022-06-15 21:12:00|722.02|719.22|722.02|719.22|722.02|719.22|722.02|719.22|0
1655327530000|2022-06-15 21:12:10|722.12|719.32|722.12|719.32|722.12|719.32|722.12|719.32|0
1655327570000|2022-06-15 21:12:50|721.92|719.12|721.92|719.12|721.92|719.12|721.92|719.12|0
1655327580000|2022-06-15 21:13:00|721.86|719.06|721.86|719.06|721.86|719.06|721.86|719.06|0
1655327600000|2022-06-15 21:13:20|721.96|719.16|721.96|719.16|721.96|719.16|721.96|719.16|0
1655327630000|2022-06-15 21:13:50|721.98|719.18|721.98|719.18|721.98|719.18|721.98|719.18|0
1655327640000|2022-06-15 21:14:00|722.08|719.28|722.08|719.28|722.08|719.28|722.08|719.28|0
1655327700000|2022-06-15 21:15:00|722.18|719.38|722.18|719.38|722.18|719.38|722.18|719.38|0
1655327720000|2022-06-15 21:15:20|722.08|719.28|722.08|719.28|722.08|719.28|722.08|719.28|0
1655327740000|2022-06-15 21:15:40|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655327750000|2022-06-15 21:15:50|721.6|718.8|721.6|718.8|721.6|718.8|721.6|718.8|0
1655327770000|2022-06-15 21:16:10|721.48|718.68|721.48|718.68|721.6|718.8|721.48|718.68|0
1655327780000|2022-06-15 21:16:20|721.6|718.8|721.6|718.8|721.6|718.8|721.6|718.8|0
1655327880000|2022-06-15 21:18:00|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1655327900000|2022-06-15 21:18:20|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1655327910000|2022-06-15 21:18:30|721.48|718.68|721.48|718.68|721.48|718.68|721.48|718.68|0
1655327950000|2022-06-15 21:19:10|721.6|718.8|721.6|718.8|721.6|718.8|721.6|718.8|0
1655327990000|2022-06-15 21:19:50|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1655328070000|2022-06-15 21:21:10|721.54|718.74|721.54|718.74|721.54|718.74|721.54|718.74|0
1655328080000|2022-06-15 21:21:20|721.38|718.58|721.73|718.93|721.73|718.93|721.38|718.58|0
1655328090000|2022-06-15 21:21:30|721.83|719.03|721.86|719.06|721.86|719.06|721.83|719.03|0
1655328110000|2022-06-15 21:21:50|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655328140000|2022-06-15 21:22:20|721.48|718.68|721.54|718.74|721.54|718.74|721.48|718.68|0
1655328150000|2022-06-15 21:22:30|721.67|718.87|721.44|718.64|721.67|718.87|721.44|718.64|0
1655328170000|2022-06-15 21:22:50|721.54|718.74|721.54|718.74|721.54|718.74|721.38|718.58|0
1655328180000|2022-06-15 21:23:00|721.28|718.48|721.22|718.42|721.28|718.48|721.22|718.42|0
1655328190000|2022-06-15 21:23:10|721.32|718.52|721.6|718.8|721.6|718.8|721.25|718.45|0
1655328200000|2022-06-15 21:23:20|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1655328260000|2022-06-15 21:24:20|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655328270000|2022-06-15 21:24:30|721.89|719.09|721.89|719.09|721.89|719.09|721.89|719.09|0
1655328280000|2022-06-15 21:24:40|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1655328300000|2022-06-15 21:25:00|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655328310000|2022-06-15 21:25:10|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1655328340000|2022-06-15 21:25:40|721.79|718.99|721.79|718.99|721.79|718.99|721.79|718.99|0
1655328350000|2022-06-15 21:25:50|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1655328410000|2022-06-15 21:26:50|721.25|718.45|721.25|718.45|721.25|718.45|721.25|718.45|0
1655328440000|2022-06-15 21:27:20|721.15|718.35|721.15|718.35|721.15|718.35|721.15|718.35|0
1655328550000|2022-06-15 21:29:10|720.86|718.06|720.86|718.06|720.86|718.06|720.86|718.06|0
1655328560000|2022-06-15 21:29:20|720.74|717.94|720.68|717.88|720.84|718.04|720.68|717.88|0
1655328570000|2022-06-15 21:29:30|720.65|717.85|720.65|717.85|720.65|717.85|720.65|717.85|0
1655328590000|2022-06-15 21:29:50|720.68|717.88|720.68|717.88|720.68|717.88|720.68|717.88|0
1655328610000|2022-06-15 21:30:10|720.59|717.79|720.56|717.76|720.59|717.79|720.56|717.76|0
1655328620000|2022-06-15 21:30:20|720.68|717.88|720.68|717.88|720.68|717.88|720.68|717.88|0
1655328660000|2022-06-15 21:31:00|720.84|718.04|720.84|718.04|720.84|718.04|720.84|718.04|0
1655328670000|2022-06-15 21:31:10|720.8|718|720.71|717.91|720.8|718|720.71|717.91|0
1655328690000|2022-06-15 21:31:30|720.59|717.79|720.61|717.81|720.61|717.81|720.59|717.79|0
1655328710000|2022-06-15 21:31:50|720.74|717.94|720.74|717.94|720.74|717.94|720.74|717.94|0
1655328740000|2022-06-15 21:32:20|720.58|717.78|720.58|717.78|720.58|717.78|720.58|717.78|0
1655328760000|2022-06-15 21:32:40|720.65|717.85|720.65|717.85|720.65|717.85|720.65|717.85|0
1655328790000|2022-06-15 21:33:10|720.9|718.1|720.9|718.1|720.9|718.1|720.9|718.1|0
1655328800000|2022-06-15 21:33:20|720.74|717.94|720.74|717.94|720.74|717.94|720.74|717.94|0
1655328830000|2022-06-15 21:33:50|720.71|717.91|720.74|717.94|720.74|717.94|720.71|717.91|0
1655328850000|2022-06-15 21:34:10|720.68|717.88|720.68|717.88|720.68|717.88|720.68|717.88|0
1655328890000|2022-06-15 21:34:50|720.61|717.81|720.58|717.78|720.61|717.81|720.58|717.78|0
1655328900000|2022-06-15 21:35:00|720.49|717.69|720.49|717.69|720.49|717.69|720.49|717.69|0
1655328970000|2022-06-15 21:36:10|720.46|717.66|720.46|717.66|720.46|717.66|720.46|717.66|0
1655328990000|2022-06-15 21:36:30|720.33|717.53|720.33|717.53|720.33|717.53|720.33|717.53|0
1655329010000|2022-06-15 21:36:50|720.27|717.47|720.24|717.44|720.27|717.47|720.24|717.44|0
1655329040000|2022-06-15 21:37:20|720.33|717.53|720.33|717.53|720.33|717.53|720.33|717.53|0
1655329060000|2022-06-15 21:37:40|720.27|717.47|720.11|717.31|720.27|717.47|720.11|717.31|0
1655329080000|2022-06-15 21:38:00|720.27|717.47|720.01|717.21|720.27|717.47|720.01|717.21|0
1655329100000|2022-06-15 21:38:20|720.1|717.3|719.85|717.05|720.1|717.3|719.85|717.05|0
1655329110000|2022-06-15 21:38:30|719.72|716.92|719.72|716.92|719.72|716.92|719.72|716.92|0
1655329140000|2022-06-15 21:39:00|719.76|716.96|719.72|716.92|719.76|716.96|719.72|716.92|0
1655329160000|2022-06-15 21:39:20|719.69|716.89|719.72|716.92|719.72|716.92|719.69|716.89|0
1655329200000|2022-06-15 21:40:00|719.69|716.89|719.69|716.89|719.69|716.89|719.69|716.89|0
1655329220000|2022-06-15 21:40:20|719.72|716.92|719.72|716.92|719.72|716.92|719.72|716.92|0
1655329250000|2022-06-15 21:40:50|719.76|716.96|719.76|716.96|719.76|716.96|719.76|716.96|0
1655329260000|2022-06-15 21:41:00|719.49|716.69|719.49|716.69|719.49|716.69|719.49|716.69|0
1655329270000|2022-06-15 21:41:10|719.41|716.61|719.41|716.61|719.41|716.61|719.41|716.61|0
1655329300000|2022-06-15 21:41:40|719.69|716.89|719.69|716.89|719.69|716.89|719.69|716.89|0
1655329310000|2022-06-15 21:41:50|719.72|716.92|719.69|716.89|719.72|716.92|719.69|716.89|0
1655329330000|2022-06-15 21:42:10|719.53|716.73|719.53|716.73|719.53|716.73|719.53|716.73|0
1655329350000|2022-06-15 21:42:30|719.69|716.89|719.37|716.57|719.69|716.89|719.37|716.57|0
1655329360000|2022-06-15 21:42:40|719.06|716.26|719.06|716.26|719.06|716.26|719.06|716.26|0
1655329380000|2022-06-15 21:43:00|718.93|716.13|718.93|716.13|718.93|716.13|718.93|716.13|0
1655329390000|2022-06-15 21:43:10|719.02|716.22|719.06|716.26|719.06|716.26|719.02|716.22|0
1655329410000|2022-06-15 21:43:30|718.93|716.13|718.93|716.13|718.93|716.13|718.93|716.13|0
1655329420000|2022-06-15 21:43:40|718.96|716.16|719.06|716.26|719.06|716.26|718.96|716.16|0
1655329430000|2022-06-15 21:43:50|718.96|716.16|719.06|716.26|719.06|716.26|718.96|716.16|0
1655329450000|2022-06-15 21:44:10|719.02|716.22|719.02|716.22|719.02|716.22|719.02|716.22|0
1655329470000|2022-06-15 21:44:30|718.93|716.13|718.96|716.16|718.96|716.16|718.93|716.13|0
1655329480000|2022-06-15 21:44:40|719.06|716.26|719.06|716.26|719.06|716.26|719.06|716.26|0
1655329510000|2022-06-15 21:45:10|719.14|716.34|719.14|716.34|719.14|716.34|719.14|716.34|0
1655329520000|2022-06-15 21:45:20|719.5|716.7|719.53|716.73|719.53|716.73|719.5|716.7|0
1655329530000|2022-06-15 21:45:30|719.31|716.51|719.08|716.28|719.31|716.51|719.08|716.28|0
1655329600000|2022-06-15 21:46:40|718.96|716.16|718.96|716.16|718.96|716.16|718.96|716.16|0
1655329610000|2022-06-15 21:46:50|718.93|716.13|718.93|716.13|718.93|716.13|718.93|716.13|0
1655329640000|2022-06-15 21:47:20|718.8|716|718.73|715.93|718.8|716|718.73|715.93|0
1655329690000|2022-06-15 21:48:10|718.7|715.9|718.7|715.9|718.7|715.9|718.7|715.9|0
1655329700000|2022-06-15 21:48:20|718.73|715.93|718.73|715.93|718.73|715.93|718.73|715.93|0
1655329730000|2022-06-15 21:48:50|718.48|715.68|718.48|715.68|718.48|715.68|718.48|715.68|0
1655329780000|2022-06-15 21:49:40|718.42|715.62|718.42|715.62|718.42|715.62|718.42|715.62|0
1655329790000|2022-06-15 21:49:50|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1655329800000|2022-06-15 21:50:00|718.29|715.49|718.29|715.49|718.29|715.49|718.29|715.49|0
1655329810000|2022-06-15 21:50:10|718.25|715.45|718.29|715.49|718.29|715.49|718.25|715.45|0
1655329820000|2022-06-15 21:50:20|718.32|715.52|718.29|715.49|718.32|715.52|718.29|715.49|0
1655329840000|2022-06-15 21:50:40|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1655329850000|2022-06-15 21:50:50|718.29|715.49|718.29|715.49|718.29|715.49|718.29|715.49|0
1655329890000|2022-06-15 21:51:30|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1655329900000|2022-06-15 21:51:40|718.29|715.49|718.25|715.45|718.29|715.49|718.25|715.45|0
1655329960000|2022-06-15 21:52:40|718.58|715.78|718.58|715.78|718.58|715.78|718.58|715.78|0
1655329980000|2022-06-15 21:53:00|718.6|715.8|718.6|715.8|718.6|715.8|718.6|715.8|0
1655329990000|2022-06-15 21:53:10|718.58|715.78|718.58|715.78|718.58|715.78|718.58|715.78|0
1655330000000|2022-06-15 21:53:20|718.73|715.93|718.54|715.74|718.73|715.93|718.54|715.74|0
1655330020000|2022-06-15 21:53:40|718.86|716.06|718.86|716.06|718.86|716.06|718.86|716.06|0
1655330080000|2022-06-15 21:54:40|718.83|716.03|718.83|716.03|718.83|716.03|718.83|716.03|0
1655330090000|2022-06-15 21:54:50|719.02|716.22|719.06|716.26|719.06|716.26|718.86|716.06|0
1655330100000|2022-06-15 21:55:00|718.92|716.12|718.92|716.12|718.92|716.12|718.92|716.12|0
1655330130000|2022-06-15 21:55:30|718.73|715.93|718.73|715.93|718.73|715.93|718.73|715.93|0
1655330160000|2022-06-15 21:56:00|718.54|715.74|718.54|715.74|718.54|715.74|718.54|715.74|0
1655330210000|2022-06-15 21:56:50|718.6|715.8|718.6|715.8|718.6|715.8|718.6|715.8|0
1655330230000|2022-06-15 21:57:10|718.51|715.71|718.51|715.71|718.51|715.71|718.51|715.71|0
1655330280000|2022-06-15 21:58:00|718.55|715.75|718.55|715.75|718.55|715.75|718.55|715.75|0
1655330310000|2022-06-15 21:58:30|718.8|716|718.68|715.88|718.84|716.04|718.68|715.88|0
1655330320000|2022-06-15 21:58:40|718.71|715.91|718.71|715.91|718.71|715.91|718.71|715.91|0
1655330330000|2022-06-15 21:58:50|718.51|715.71|718.84|716.04|718.84|716.04|718.51|715.71|0
1655330340000|2022-06-15 21:59:00|718.58|715.78|718.55|715.75|718.58|715.78|718.55|715.75|0
1655330350000|2022-06-15 21:59:10|718.58|715.78|718.58|715.78|718.58|715.78|718.58|715.78|0
1655330360000|2022-06-15 21:59:20|718.55|715.75|718.68|715.88|718.68|715.88|718.55|715.75|0
1655330370000|2022-06-15 21:59:30|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1655330380000|2022-06-15 21:59:40|718.61|715.81|718.49|715.69|718.61|715.81|718.49|715.69|0
1655330390000|2022-06-15 21:59:50|718.68|715.88|718.51|715.71|718.68|715.88|718.51|715.71|0
1655330400000|2022-06-15 22:00:00|714.27|711.47|715.79|712.99|716.22|713.42|714.27|711.47|0
1655330410000|2022-06-15 22:00:10|715.57|712.77|715.46|712.66|716.01|713.21|715.46|712.66|0
1655330420000|2022-06-15 22:00:20|715.14|712.34|716.01|713.21|716.01|713.21|715.14|712.34|0
1655330430000|2022-06-15 22:00:30|715.89|713.09|716.88|714.08|716.88|714.08|715.89|713.09|0
1655330440000|2022-06-15 22:00:40|717.2|714.4|717.31|714.51|717.75|714.95|717.2|714.4|0
1655330450000|2022-06-15 22:00:50|717.09|714.29|717.09|714.29|717.09|714.29|717.09|714.29|0
1655330460000|2022-06-15 22:01:00|716.66|713.86|716.55|713.75|716.66|713.86|716.55|713.75|0
1655330470000|2022-06-15 22:01:10|716.44|713.64|716.33|713.53|716.44|713.64|716.22|713.42|0
1655330480000|2022-06-15 22:01:20|716.22|713.42|716.88|714.08|716.88|714.08|716.22|713.42|0
1655330490000|2022-06-15 22:01:30|716.33|713.53|716.55|713.75|716.55|713.75|716.22|713.42|0
1655330500000|2022-06-15 22:01:40|716.33|713.53|716.76|713.96|716.88|714.08|716.33|713.53|0
1655330510000|2022-06-15 22:01:50|717.2|714.4|717.09|714.29|717.2|714.4|717.09|714.29|0
1655330520000|2022-06-15 22:02:00|716.98|714.18|716.88|714.08|716.98|714.18|716.76|713.96|0
1655330530000|2022-06-15 22:02:10|716.76|713.96|716.88|714.08|716.88|714.08|716.76|713.96|0
1655330540000|2022-06-15 22:02:20|717.09|714.29|716.33|713.53|717.09|714.29|716.33|713.53|0
1655330550000|2022-06-15 22:02:30|716.66|713.86|716.66|713.86|716.76|713.96|716.66|713.86|0
1655330560000|2022-06-15 22:02:40|716.55|713.75|716.33|713.53|716.55|713.75|716.33|713.53|0
1655330570000|2022-06-15 22:02:50|716.22|713.42|716.01|713.21|716.22|713.42|716.01|713.21|0
1655330580000|2022-06-15 22:03:00|715.89|713.09|716.01|713.21|716.01|713.21|715.79|712.99|0
1655330590000|2022-06-15 22:03:10|716.11|713.31|716.01|713.21|716.11|713.31|716.01|713.21|0
1655330610000|2022-06-15 22:03:30|716.11|713.31|716.11|713.31|716.22|713.42|716.11|713.31|0
1655330620000|2022-06-15 22:03:40|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1655330630000|2022-06-15 22:03:50|716.01|713.21|716.11|713.31|716.11|713.31|716.01|713.21|0
1655330640000|2022-06-15 22:04:00|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1655330650000|2022-06-15 22:04:10|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1655330660000|2022-06-15 22:04:20|716.44|713.64|716.55|713.75|716.55|713.75|716.44|713.64|0
1655330680000|2022-06-15 22:04:40|716.11|713.31|715.79|712.99|716.11|713.31|715.79|712.99|0
1655330690000|2022-06-15 22:04:50|715.89|713.09|715.89|713.09|715.89|713.09|715.79|712.99|0
1655330700000|2022-06-15 22:05:00|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1655330710000|2022-06-15 22:05:10|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1655330720000|2022-06-15 22:05:20|716.33|713.53|716.55|713.75|716.55|713.75|716.33|713.53|0
1655330730000|2022-06-15 22:05:30|716.33|713.53|716.55|713.75|716.55|713.75|716.33|713.53|0
1655330750000|2022-06-15 22:05:50|716.22|713.42|716.33|713.53|716.33|713.53|716.11|713.31|0
1655330760000|2022-06-15 22:06:00|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1655330770000|2022-06-15 22:06:10|716.33|713.53|716.33|713.53|716.33|713.53|716.33|713.53|0
1655330780000|2022-06-15 22:06:20|716.11|713.31|716.01|713.21|716.11|713.31|716.01|713.21|0
1655330790000|2022-06-15 22:06:30|715.89|713.09|715.89|713.09|716.01|713.21|715.89|713.09|0
1655330800000|2022-06-15 22:06:40|716.01|713.21|715.89|713.09|716.01|713.21|715.89|713.09|0
1655330810000|2022-06-15 22:06:50|716.11|713.31|715.89|713.09|716.11|713.31|715.89|713.09|0
1655330860000|2022-06-15 22:07:40|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1655330890000|2022-06-15 22:08:10|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1655330910000|2022-06-15 22:08:30|716.11|713.31|716.01|713.21|716.11|713.31|716.01|713.21|0
1655330920000|2022-06-15 22:08:40|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1655330930000|2022-06-15 22:08:50|715.79|712.99|715.68|712.88|715.89|713.09|715.68|712.88|0
1655330940000|2022-06-15 22:09:00|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1655330950000|2022-06-15 22:09:10|715.79|712.99|715.68|712.88|715.79|712.99|715.57|712.77|0
1655330960000|2022-06-15 22:09:20|715.57|712.77|715.57|712.77|715.57|712.77|715.57|712.77|0
1655330970000|2022-06-15 22:09:30|715.67|712.87|715.67|712.87|715.67|712.87|715.57|712.77|0
1655330980000|2022-06-15 22:09:40|715.57|712.77|715.24|712.44|715.57|712.77|715.24|712.44|0
1655330990000|2022-06-15 22:09:50|715.02|712.22|714.59|711.79|715.02|712.22|714.59|711.79|0
1655331000000|2022-06-15 22:10:00|714.81|712.01|714.37|711.57|714.81|712.01|714.37|711.57|0
1655331010000|2022-06-15 22:10:10|714.27|711.47|713.83|711.03|714.27|711.47|713.83|711.03|0
1655331020000|2022-06-15 22:10:20|713.94|711.14|713.4|710.6|713.94|711.14|713.4|710.6|0
1655331030000|2022-06-15 22:10:30|713.5|710.7|713.28|710.48|713.5|710.7|713.28|710.48|0
1655331040000|2022-06-15 22:10:40|713.4|710.6|713.4|710.6|713.4|710.6|713.4|710.6|0
1655331050000|2022-06-15 22:10:50|713.07|710.27|712.42|709.62|713.07|710.27|712.42|709.62|0
1655331060000|2022-06-15 22:11:00|712.31|709.51|712.53|709.73|712.63|709.83|712.31|709.51|0
1655331070000|2022-06-15 22:11:10|712.96|710.16|712.1|709.3|712.96|710.16|712.1|709.3|0
1655331080000|2022-06-15 22:11:20|712.31|709.51|712.42|709.62|712.42|709.62|712.2|709.4|0
1655331090000|2022-06-15 22:11:30|712.63|709.83|712.96|710.16|712.96|710.16|712.63|709.83|0
1655331100000|2022-06-15 22:11:40|713.07|710.27|712.85|710.05|713.07|710.27|712.75|709.95|0
1655331110000|2022-06-15 22:11:50|712.63|709.83|712.63|709.83|712.63|709.83|712.63|709.83|0
1655331120000|2022-06-15 22:12:00|713.07|710.27|712.85|710.05|713.07|710.27|712.85|710.05|0
1655331130000|2022-06-15 22:12:10|713.07|710.27|713.07|710.27|713.07|710.27|713.07|710.27|0
1655331140000|2022-06-15 22:12:20|712.96|710.16|712.85|710.05|712.96|710.16|712.85|710.05|0
1655331150000|2022-06-15 22:12:30|712.75|709.95|712.63|709.83|712.75|709.95|712.63|709.83|0
1655331170000|2022-06-15 22:12:50|712.2|709.4|712.2|709.4|712.2|709.4|712.09|709.29|0
1655331180000|2022-06-15 22:13:00|712.09|709.29|712.2|709.4|712.2|709.4|712.09|709.29|0
1655331190000|2022-06-15 22:13:10|712.42|709.62|712.63|709.83|712.63|709.83|712.42|709.62|0
1655331200000|2022-06-15 22:13:20|712.53|709.73|712.31|709.51|712.53|709.73|712.31|709.51|0
1655331210000|2022-06-15 22:13:30|712.42|709.62|712.09|709.29|712.42|709.62|712.09|709.29|0
1655331220000|2022-06-15 22:13:40|712.42|709.62|712.53|709.73|712.63|709.83|712.42|709.62|0
1655331230000|2022-06-15 22:13:50|712.63|709.83|712.09|709.29|712.63|709.83|712.09|709.29|0
1655331240000|2022-06-15 22:14:00|711.98|709.18|712.09|709.29|712.09|709.29|711.98|709.18|0
1655331250000|2022-06-15 22:14:10|712.2|709.4|711.98|709.18|712.42|709.62|711.98|709.18|0
1655331260000|2022-06-15 22:14:20|711.88|709.08|711.98|709.18|711.98|709.18|711.88|709.08|0
1655331270000|2022-06-15 22:14:30|712.09|709.29|711.23|708.43|712.09|709.29|711.23|708.43|0
1655331280000|2022-06-15 22:14:40|711.11|708.31|710.36|707.56|711.11|708.31|710.36|707.56|0
1655331290000|2022-06-15 22:14:50|710.46|707.66|710.79|707.99|710.79|707.99|710.36|707.56|0
1655331300000|2022-06-15 22:15:00|710.68|707.88|710.25|707.45|710.68|707.88|710.25|707.45|0
1655331310000|2022-06-15 22:15:10|710.14|707.34|709.6|706.8|710.14|707.34|709.6|706.8|0
1655331320000|2022-06-15 22:15:20|709.28|706.48|709.38|706.58|709.49|706.69|709.28|706.48|0
1655331330000|2022-06-15 22:15:30|709.16|706.36|708.51|705.71|709.16|706.36|708.51|705.71|0
1655331340000|2022-06-15 22:15:40|708.73|705.93|708.95|706.15|708.95|706.15|708.63|705.83|0
1655331350000|2022-06-15 22:15:50|709.16|706.36|708.51|705.71|709.16|706.36|708.51|705.71|0
1655331360000|2022-06-15 22:16:00|708.63|705.83|708.73|705.93|708.73|705.93|708.51|705.71|0
1655331370000|2022-06-15 22:16:10|709.16|706.36|708.51|705.71|709.16|706.36|708.51|705.71|0
1655331380000|2022-06-15 22:16:20|708.08|705.28|707.98|705.18|708.08|705.28|707.98|705.18|0
1655331390000|2022-06-15 22:16:30|707.86|705.06|708.3|705.5|708.3|705.5|707.86|705.06|0
1655331400000|2022-06-15 22:16:40|708.63|705.83|708.3|705.5|708.63|705.83|708.3|705.5|0
1655331410000|2022-06-15 22:16:50|708.19|705.39|708.08|705.28|708.19|705.39|708.08|705.28|0
1655331420000|2022-06-15 22:17:00|707.43|704.63|707.21|704.41|707.43|704.63|707.21|704.41|0
1655331430000|2022-06-15 22:17:10|707.33|704.53|707.21|704.41|707.43|704.63|707.21|704.41|0
1655331440000|2022-06-15 22:17:20|707.43|704.63|707.76|704.96|707.76|704.96|707.43|704.63|0
1655331450000|2022-06-15 22:17:30|707.86|705.06|707.76|704.96|707.86|705.06|707.76|704.96|0
1655331460000|2022-06-15 22:17:40|707.21|704.41|707.11|704.31|707.21|704.41|707.11|704.31|0
1655331470000|2022-06-15 22:17:50|707|704.2|707|704.2|707|704.2|707|704.2|0
1655331480000|2022-06-15 22:18:00|707.21|704.41|707.43|704.63|707.43|704.63|707.21|704.41|0
1655331490000|2022-06-15 22:18:10|707.21|704.41|707|704.2|707.21|704.41|707|704.2|0
1655331500000|2022-06-15 22:18:20|707.11|704.31|707|704.2|707.11|704.31|707|704.2|0
1655331510000|2022-06-15 22:18:30|706.89|704.09|707.37|704.57|707.37|704.57|706.89|704.09|0
1655331520000|2022-06-15 22:18:40|707.16|704.36|707.59|704.79|707.59|704.79|707.05|704.25|0
1655331530000|2022-06-15 22:18:50|707.37|704.57|707.59|704.79|707.59|704.79|707.37|704.57|0
1655331540000|2022-06-15 22:19:00|707.48|704.68|707.59|704.79|707.8|705|707.48|704.68|0
1655331550000|2022-06-15 22:19:10|707.8|705|707.37|704.57|707.8|705|707.37|704.57|0
1655331560000|2022-06-15 22:19:20|707.27|704.47|707.16|704.36|707.27|704.47|707.16|704.36|0
1655331570000|2022-06-15 22:19:30|706.94|704.14|706.72|703.92|706.94|704.14|706.62|703.82|0
1655331580000|2022-06-15 22:19:40|706.51|703.71|706.51|703.71|706.51|703.71|706.51|703.71|0
1655331590000|2022-06-15 22:19:50|706.4|703.6|706.51|703.71|706.51|703.71|706.29|703.49|0
1655331600000|2022-06-15 22:20:00|706.29|703.49|706.29|703.49|706.29|703.49|706.19|703.39|0
1655331610000|2022-06-15 22:20:10|706.51|703.71|706.84|704.04|706.84|704.04|706.51|703.71|0
1655331620000|2022-06-15 22:20:20|706.72|703.92|706.84|704.04|707.15|704.35|706.72|703.92|0
1655331630000|2022-06-15 22:20:30|706.94|704.14|706.94|704.14|706.94|704.14|706.94|704.14|0
1655331640000|2022-06-15 22:20:40|707.05|704.25|706.94|704.14|707.05|704.25|706.94|704.14|0
1655331650000|2022-06-15 22:20:50|707.05|704.25|707.05|704.25|707.05|704.25|707.05|704.25|0
1655331660000|2022-06-15 22:21:00|706.84|704.04|706.94|704.14|706.94|704.14|706.84|704.04|0
1655331670000|2022-06-15 22:21:10|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655331680000|2022-06-15 22:21:20|708.23|705.43|708.45|705.65|708.45|705.65|708.13|705.33|0
1655331690000|2022-06-15 22:21:30|708.23|705.43|707.8|705|708.35|705.55|707.8|705|0
1655331710000|2022-06-15 22:21:50|708.02|705.22|708.45|705.65|708.45|705.65|708.02|705.22|0
1655331720000|2022-06-15 22:22:00|708.02|705.22|708.13|705.33|708.23|705.43|708.02|705.22|0
1655331730000|2022-06-15 22:22:10|708.23|705.43|708.13|705.33|708.23|705.43|708.13|705.33|0
1655331740000|2022-06-15 22:22:20|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655331760000|2022-06-15 22:22:40|708.13|705.33|708.02|705.22|708.13|705.33|708.02|705.22|0
1655331770000|2022-06-15 22:22:50|708.67|705.87|708.45|705.65|708.67|705.87|708.45|705.65|0
1655331780000|2022-06-15 22:23:00|708.23|705.43|708.67|705.87|708.67|705.87|708.23|705.43|0
1655331790000|2022-06-15 22:23:10|708.23|705.43|708.23|705.43|708.35|705.55|708.23|705.43|0
1655331800000|2022-06-15 22:23:20|708.45|705.65|708.67|705.87|708.67|705.87|708.45|705.65|0
1655331810000|2022-06-15 22:23:30|708.88|706.08|708.56|705.76|708.88|706.08|708.56|705.76|0
1655331820000|2022-06-15 22:23:40|708.67|705.87|708.67|705.87|708.67|705.87|708.67|705.87|0
1655331860000|2022-06-15 22:24:20|708.45|705.65|708.23|705.43|708.45|705.65|708.23|705.43|0
1655331870000|2022-06-15 22:24:30|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655331890000|2022-06-15 22:24:50|708.45|705.65|708.45|705.65|708.45|705.65|708.35|705.55|0
1655331900000|2022-06-15 22:25:00|708.35|705.55|707.8|705|708.35|705.55|707.8|705|0
1655331910000|2022-06-15 22:25:10|708.02|705.22|707.91|705.11|708.02|705.22|707.91|705.11|0
1655331920000|2022-06-15 22:25:20|707.8|705|708.02|705.22|708.02|705.22|707.8|705|0
1655331930000|2022-06-15 22:25:30|708.67|705.87|708.67|705.87|708.67|705.87|708.67|705.87|0
1655331980000|2022-06-15 22:26:20|708.88|706.08|708.88|706.08|708.88|706.08|708.88|706.08|0
1655331990000|2022-06-15 22:26:30|708.78|705.98|709.1|706.3|709.1|706.3|708.78|705.98|0
1655332000000|2022-06-15 22:26:40|709.31|706.51|709.43|706.63|709.43|706.63|709.1|706.3|0
1655332010000|2022-06-15 22:26:50|709.31|706.51|709.53|706.73|709.53|706.73|709.31|706.51|0
1655332020000|2022-06-15 22:27:00|708.99|706.19|708.88|706.08|709.1|706.3|708.88|706.08|0
1655332030000|2022-06-15 22:27:10|708.78|705.98|708.88|706.08|708.88|706.08|708.78|705.98|0
1655332040000|2022-06-15 22:27:20|708.78|705.98|708.88|706.08|708.88|706.08|708.78|705.98|0
1655332050000|2022-06-15 22:27:30|708.67|705.87|708.67|705.87|708.67|705.87|708.67|705.87|0
1655332060000|2022-06-15 22:27:40|708.45|705.65|708.45|705.65|708.45|705.65|708.45|705.65|0
1655332070000|2022-06-15 22:27:50|708.23|705.43|708.02|705.22|708.23|705.43|708.02|705.22|0
1655332080000|2022-06-15 22:28:00|707.59|704.79|707.37|704.57|707.59|704.79|707.37|704.57|0
1655332090000|2022-06-15 22:28:10|707.48|704.68|707.59|704.79|707.59|704.79|707.48|704.68|0
1655332110000|2022-06-15 22:28:30|707.8|705|708.02|705.22|708.02|705.22|707.8|705|0
1655332120000|2022-06-15 22:28:40|707.91|705.11|708.02|705.22|708.02|705.22|707.8|705|0
1655332130000|2022-06-15 22:28:50|708.13|705.33|708.23|705.43|708.23|705.43|708.13|705.33|0
1655332140000|2022-06-15 22:29:00|708.13|705.33|708.02|705.22|708.13|705.33|708.02|705.22|0
1655332150000|2022-06-15 22:29:10|708.23|705.43|708.67|705.87|708.67|705.87|708.23|705.43|0
1655332160000|2022-06-15 22:29:20|708.56|705.76|708.02|705.22|708.56|705.76|708.02|705.22|0
1655332170000|2022-06-15 22:29:30|707.8|705|708.02|705.22|708.02|705.22|707.8|705|0
1655332190000|2022-06-15 22:29:50|707.7|704.9|707.58|704.78|707.7|704.9|707.58|704.78|0
1655332200000|2022-06-15 22:30:00|707.37|704.57|706.94|704.14|707.37|704.57|706.94|704.14|0
1655332210000|2022-06-15 22:30:10|706.83|704.03|706.72|703.92|706.83|704.03|706.5|703.7|0
1655332220000|2022-06-15 22:30:20|706.62|703.82|706.72|703.92|706.72|703.92|706.62|703.82|0
1655332230000|2022-06-15 22:30:30|706.83|704.03|706.94|704.14|706.94|704.14|706.83|704.03|0
1655332240000|2022-06-15 22:30:40|707.15|704.35|707.37|704.57|707.37|704.57|707.15|704.35|0
1655332250000|2022-06-15 22:30:50|707.7|704.9|707.8|705|707.8|705|707.7|704.9|0
1655332260000|2022-06-15 22:31:00|707.7|704.9|708.13|705.33|708.13|705.33|707.7|704.9|0
1655332270000|2022-06-15 22:31:10|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655332280000|2022-06-15 22:31:20|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1655332290000|2022-06-15 22:31:30|707.8|705|707.7|704.9|707.8|705|707.7|704.9|0
1655332300000|2022-06-15 22:31:40|707.58|704.78|708.88|706.08|708.88|706.08|707.58|704.78|0
1655332310000|2022-06-15 22:31:50|709.31|706.51|709.31|706.51|709.31|706.51|709.1|706.3|0
1655332320000|2022-06-15 22:32:00|709.21|706.41|709.31|706.51|709.31|706.51|709.1|706.3|0
1655332330000|2022-06-15 22:32:10|709.1|706.3|709.1|706.3|709.21|706.41|709.1|706.3|0
1655332340000|2022-06-15 22:32:20|708.88|706.08|708.78|705.98|708.88|706.08|708.78|705.98|0
1655332350000|2022-06-15 22:32:30|708.66|705.86|708.23|705.43|708.66|705.86|708.23|705.43|0
1655332360000|2022-06-15 22:32:40|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655332370000|2022-06-15 22:32:50|707.8|705|707.8|705|707.8|705|707.8|705|0
1655332380000|2022-06-15 22:33:00|707.58|704.78|707.48|704.68|707.7|704.9|707.48|704.68|0
1655332390000|2022-06-15 22:33:10|707.37|704.57|707.37|704.57|707.37|704.57|707.37|704.57|0
1655332400000|2022-06-15 22:33:20|707.15|704.35|707.05|704.25|707.15|704.35|706.94|704.14|0
1655332410000|2022-06-15 22:33:30|707.26|704.46|707.37|704.57|707.37|704.57|707.26|704.46|0
1655332420000|2022-06-15 22:33:40|707.48|704.68|707.48|704.68|707.48|704.68|707.37|704.57|0
1655332430000|2022-06-15 22:33:50|707.15|704.35|707.48|704.68|707.58|704.78|707.15|704.35|0
1655332440000|2022-06-15 22:34:00|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1655332450000|2022-06-15 22:34:10|707.37|704.57|707.37|704.57|707.37|704.57|707.37|704.57|0
1655332460000|2022-06-15 22:34:20|707.58|704.78|707.8|705|707.8|705|707.58|704.78|0
1655332470000|2022-06-15 22:34:30|707.91|705.11|707.91|705.11|707.91|705.11|707.91|705.11|0
1655332480000|2022-06-15 22:34:40|707.8|705|707.48|704.68|707.8|705|707.48|704.68|0
1655332490000|2022-06-15 22:34:50|707.7|704.9|707.91|705.11|707.91|705.11|707.7|704.9|0
1655332500000|2022-06-15 22:35:00|708.02|705.22|708.13|705.33|708.13|705.33|708.02|705.22|0
1655332510000|2022-06-15 22:35:10|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655332520000|2022-06-15 22:35:20|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655332530000|2022-06-15 22:35:30|708.13|705.33|708.02|705.22|708.13|705.33|708.02|705.22|0
1655332540000|2022-06-15 22:35:40|708.23|705.43|708.02|705.22|708.23|705.43|708.02|705.22|0
1655332550000|2022-06-15 22:35:50|708.23|705.43|708.13|705.33|708.23|705.43|708.13|705.33|0
1655332560000|2022-06-15 22:36:00|708.34|705.54|708.66|705.86|708.66|705.86|708.34|705.54|0
1655332570000|2022-06-15 22:36:10|708.78|705.98|708.78|705.98|708.78|705.98|708.66|705.86|0
1655332580000|2022-06-15 22:36:20|708.99|706.19|708.66|705.86|708.99|706.19|708.66|705.86|0
1655332590000|2022-06-15 22:36:30|708.88|706.08|708.88|706.08|708.88|706.08|708.88|706.08|0
1655332600000|2022-06-15 22:36:40|709.1|706.3|709.1|706.3|709.1|706.3|709.1|706.3|0
1655332610000|2022-06-15 22:36:50|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1655332620000|2022-06-15 22:37:00|709.1|706.3|709.31|706.51|709.31|706.51|708.99|706.19|0
1655332630000|2022-06-15 22:37:10|708.88|706.08|708.88|706.08|708.88|706.08|708.88|706.08|0
1655332640000|2022-06-15 22:37:20|708.78|705.98|708.88|706.08|708.88|706.08|708.45|705.65|0
1655332650000|2022-06-15 22:37:30|709.1|706.3|708.66|705.86|709.1|706.3|708.66|705.86|0
1655332660000|2022-06-15 22:37:40|708.45|705.65|708.13|705.33|708.88|706.08|708.13|705.33|0
1655332670000|2022-06-15 22:37:50|708.02|705.22|707.8|705|708.45|705.65|707.8|705|0
1655332680000|2022-06-15 22:38:00|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655332690000|2022-06-15 22:38:10|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655332710000|2022-06-15 22:38:30|708.13|705.33|708.13|705.33|708.13|705.33|708.13|705.33|0
1655332720000|2022-06-15 22:38:40|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1655332730000|2022-06-15 22:38:50|708.01|705.21|708.13|705.33|708.13|705.33|708.01|705.21|0
1655332750000|2022-06-15 22:39:10|708.01|705.21|708.13|705.33|708.13|705.33|708.01|705.21|0
1655332760000|2022-06-15 22:39:20|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655332770000|2022-06-15 22:39:30|708.13|705.33|708.13|705.33|708.13|705.33|708.13|705.33|0
1655332780000|2022-06-15 22:39:40|708.01|705.21|708.23|705.43|708.23|705.43|708.01|705.21|0
1655332790000|2022-06-15 22:39:50|708.34|705.54|708.56|705.76|708.56|705.76|708.13|705.33|0
1655332800000|2022-06-15 22:40:00|708.88|706.08|708.88|706.08|708.88|706.08|708.78|705.98|0
1655332810000|2022-06-15 22:40:10|709.1|706.3|709.1|706.3|709.1|706.3|709.1|706.3|0
1655332820000|2022-06-15 22:40:20|709.64|706.84|709.86|707.06|709.86|707.06|709.64|706.84|0
1655332830000|2022-06-15 22:40:30|709.96|707.16|710.07|707.27|710.07|707.27|709.96|707.16|0
1655332840000|2022-06-15 22:40:40|709.96|707.16|709.96|707.16|709.96|707.16|709.86|707.06|0
1655332850000|2022-06-15 22:40:50|709.86|707.06|709.96|707.16|709.96|707.16|709.86|707.06|0
1655332860000|2022-06-15 22:41:00|709.86|707.06|709.74|706.94|709.86|707.06|709.74|706.94|0
1655332870000|2022-06-15 22:41:10|709.86|707.06|709.74|706.94|709.86|707.06|709.74|706.94|0
1655332880000|2022-06-15 22:41:20|709.96|707.16|709.96|707.16|709.96|707.16|709.96|707.16|0
1655332900000|2022-06-15 22:41:40|709.86|707.06|709.86|707.06|709.86|707.06|709.74|706.94|0
1655332910000|2022-06-15 22:41:50|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655332920000|2022-06-15 22:42:00|709.64|706.84|710.51|707.71|710.51|707.71|709.64|706.84|0
1655332930000|2022-06-15 22:42:10|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655332940000|2022-06-15 22:42:20|710.61|707.81|710.72|707.92|710.83|708.03|710.61|707.81|0
1655332950000|2022-06-15 22:42:30|710.51|707.71|710.51|707.71|710.61|707.81|710.51|707.71|0
1655332960000|2022-06-15 22:42:40|709.96|707.16|709.74|706.94|709.96|707.16|709.74|706.94|0
1655332970000|2022-06-15 22:42:50|709.64|706.84|709.74|706.94|709.74|706.94|709.64|706.84|0
1655332980000|2022-06-15 22:43:00|709.64|706.84|709.53|706.73|709.64|706.84|709.53|706.73|0
1655333000000|2022-06-15 22:43:20|709.74|706.94|709.74|706.94|709.74|706.94|709.64|706.84|0
1655333010000|2022-06-15 22:43:30|709.53|706.73|709.53|706.73|709.53|706.73|709.53|706.73|0
1655333020000|2022-06-15 22:43:40|709.86|707.06|709.86|707.06|709.86|707.06|709.86|707.06|0
1655333030000|2022-06-15 22:43:50|709.96|707.16|709.96|707.16|709.96|707.16|709.96|707.16|0
1655333040000|2022-06-15 22:44:00|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655333100000|2022-06-15 22:45:00|709.53|706.73|709.53|706.73|709.53|706.73|709.53|706.73|0
1655333110000|2022-06-15 22:45:10|709.64|706.84|709.64|706.84|709.64|706.84|709.64|706.84|0
1655333120000|2022-06-15 22:45:20|709.74|706.94|709.96|707.16|709.96|707.16|709.74|706.94|0
1655333140000|2022-06-15 22:45:40|710.18|707.38|710.18|707.38|710.18|707.38|710.18|707.38|0
1655333150000|2022-06-15 22:45:50|709.96|707.16|710.07|707.27|710.07|707.27|709.96|707.16|0
1655333160000|2022-06-15 22:46:00|709.96|707.16|709.96|707.16|709.96|707.16|709.96|707.16|0
1655333190000|2022-06-15 22:46:30|710.07|707.27|709.74|706.94|710.07|707.27|709.74|706.94|0
1655333210000|2022-06-15 22:46:50|709.53|706.73|709.74|706.94|709.74|706.94|709.53|706.73|0
1655333220000|2022-06-15 22:47:00|710.07|707.27|709.96|707.16|710.07|707.27|709.96|707.16|0
1655333260000|2022-06-15 22:47:40|709.86|707.06|710.18|707.38|710.18|707.38|709.86|707.06|0
1655333270000|2022-06-15 22:47:50|710.07|707.27|710.07|707.27|710.07|707.27|710.07|707.27|0
1655333280000|2022-06-15 22:48:00|709.86|707.06|709.86|707.06|709.86|707.06|709.86|707.06|0
1655333290000|2022-06-15 22:48:10|709.74|706.94|709.64|706.84|709.74|706.94|709.64|706.84|0
1655333300000|2022-06-15 22:48:20|709.74|706.94|709.85|707.05|709.85|707.05|709.74|706.94|0
1655333310000|2022-06-15 22:48:30|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655333320000|2022-06-15 22:48:40|709.85|707.05|710.07|707.27|710.07|707.27|709.85|707.05|0
1655333330000|2022-06-15 22:48:50|709.96|707.16|710.29|707.49|710.39|707.59|709.96|707.16|0
1655333340000|2022-06-15 22:49:00|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655333360000|2022-06-15 22:49:20|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1655333370000|2022-06-15 22:49:30|710.17|707.37|710.29|707.49|710.29|707.49|710.17|707.37|0
1655333380000|2022-06-15 22:49:40|710.17|707.37|710.39|707.59|710.39|707.59|710.17|707.37|0
1655333390000|2022-06-15 22:49:50|710.29|707.49|710.29|707.49|710.29|707.49|710.29|707.49|0
1655333400000|2022-06-15 22:50:00|710.17|707.37|710.17|707.37|710.17|707.37|710.17|707.37|0
1655333430000|2022-06-15 22:50:30|710.07|707.27|710.17|707.37|710.17|707.37|710.07|707.27|0
1655333440000|2022-06-15 22:50:40|710.29|707.49|710.29|707.49|710.29|707.49|710.29|707.49|0
1655333450000|2022-06-15 22:50:50|710.17|707.37|710.17|707.37|710.17|707.37|710.17|707.37|0
1655333460000|2022-06-15 22:51:00|710.5|707.7|710.5|707.7|710.5|707.7|710.5|707.7|0
1655333470000|2022-06-15 22:51:10|710.72|707.92|710.72|707.92|710.72|707.92|710.61|707.81|0
1655333480000|2022-06-15 22:51:20|710.94|708.14|710.5|707.7|710.94|708.14|710.5|707.7|0
1655333490000|2022-06-15 22:51:30|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655333500000|2022-06-15 22:51:40|710.29|707.49|710.29|707.49|710.29|707.49|710.29|707.49|0
1655333510000|2022-06-15 22:51:50|710.17|707.37|710.39|707.59|710.39|707.59|710.17|707.37|0
1655333520000|2022-06-15 22:52:00|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1655333530000|2022-06-15 22:52:10|710.5|707.7|710.5|707.7|710.5|707.7|710.5|707.7|0
1655333540000|2022-06-15 22:52:20|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655333550000|2022-06-15 22:52:30|710.17|707.37|710.17|707.37|710.29|707.49|710.17|707.37|0
1655333560000|2022-06-15 22:52:40|710.07|707.27|710.07|707.27|710.07|707.27|710.07|707.27|0
1655333570000|2022-06-15 22:52:50|709.96|707.16|709.96|707.16|709.96|707.16|709.74|706.94|0
1655333600000|2022-06-15 22:53:20|709.85|707.05|709.85|707.05|709.85|707.05|709.85|707.05|0
1655333610000|2022-06-15 22:53:30|709.74|706.94|709.53|706.73|709.74|706.94|709.53|706.73|0
1655333620000|2022-06-15 22:53:40|709.74|706.94|709.53|706.73|709.74|706.94|709.53|706.73|0
1655333640000|2022-06-15 22:54:00|709.52|706.72|709.85|707.05|709.85|707.05|709.52|706.72|0
1655333650000|2022-06-15 22:54:10|709.96|707.16|709.96|707.16|709.96|707.16|709.96|707.16|0
1655333660000|2022-06-15 22:54:20|709.85|707.05|710.39|707.59|710.39|707.59|709.85|707.05|0
1655333670000|2022-06-15 22:54:30|710.61|707.81|711.04|708.24|711.04|708.24|710.61|707.81|0
1655333680000|2022-06-15 22:54:40|711.26|708.46|711.37|708.57|711.47|708.67|711.26|708.46|0
1655333690000|2022-06-15 22:54:50|711.26|708.46|711.26|708.46|711.26|708.46|711.15|708.35|0
1655333700000|2022-06-15 22:55:00|711.47|708.67|711.37|708.57|711.47|708.67|711.37|708.57|0
1655333710000|2022-06-15 22:55:10|711.47|708.67|711.47|708.67|711.47|708.67|711.47|708.67|0
1655333720000|2022-06-15 22:55:20|711.26|708.46|711.26|708.46|711.26|708.46|711.26|708.46|0
1655333730000|2022-06-15 22:55:30|711.15|708.35|711.26|708.46|711.26|708.46|711.15|708.35|0
1655333740000|2022-06-15 22:55:40|711.15|708.35|711.04|708.24|711.15|708.35|711.04|708.24|0
1655333750000|2022-06-15 22:55:50|710.82|708.02|710.61|707.81|710.82|708.02|710.61|707.81|0
1655333760000|2022-06-15 22:56:00|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655333770000|2022-06-15 22:56:10|710.29|707.49|710.07|707.27|710.29|707.49|710.07|707.27|0
1655333780000|2022-06-15 22:56:20|710.17|707.37|709.96|707.16|710.17|707.37|709.96|707.16|0
1655333790000|2022-06-15 22:56:30|709.85|707.05|709.74|706.94|709.85|707.05|709.74|706.94|0
1655333800000|2022-06-15 22:56:40|709.52|706.72|708.66|705.86|709.52|706.72|708.66|705.86|0
1655333810000|2022-06-15 22:56:50|708.23|705.43|708.99|706.19|709.09|706.29|708.23|705.43|0
1655333820000|2022-06-15 22:57:00|709.09|706.29|708.99|706.19|709.09|706.29|708.99|706.19|0
1655333830000|2022-06-15 22:57:10|708.88|706.08|708.88|706.08|708.88|706.08|708.88|706.08|0
1655333840000|2022-06-15 22:57:20|708.77|705.97|708.88|706.08|709.09|706.29|708.77|705.97|0
1655333850000|2022-06-15 22:57:30|708.77|705.97|708.88|706.08|708.88|706.08|708.77|705.97|0
1655333860000|2022-06-15 22:57:40|708.77|705.97|708.88|706.08|708.88|706.08|708.77|705.97|0
1655333870000|2022-06-15 22:57:50|708.99|706.19|709.2|706.4|709.2|706.4|708.99|706.19|0
1655333880000|2022-06-15 22:58:00|709.52|706.72|708.88|706.08|709.52|706.72|708.88|706.08|0
1655333890000|2022-06-15 22:58:10|708.77|705.97|708.77|705.97|708.77|705.97|708.77|705.97|0
1655333900000|2022-06-15 22:58:20|708.88|706.08|708.88|706.08|708.88|706.08|708.88|706.08|0
1655333910000|2022-06-15 22:58:30|708.77|705.97|708.66|705.86|708.77|705.97|708.66|705.86|0
1655333920000|2022-06-15 22:58:40|708.56|705.76|708.56|705.76|708.56|705.76|708.56|705.76|0
1655333930000|2022-06-15 22:58:50|708.66|705.86|708.56|705.76|708.66|705.86|708.44|705.64|0
1655333940000|2022-06-15 22:59:00|708.66|705.86|708.66|705.86|708.66|705.86|708.66|705.86|0
1655333950000|2022-06-15 22:59:10|708.56|705.76|708.12|705.32|708.66|705.86|708.12|705.32|0
1655333970000|2022-06-15 22:59:30|708.34|705.54|708.23|705.43|708.34|705.54|708.12|705.32|0
1655333980000|2022-06-15 22:59:40|708.44|705.64|708.44|705.64|708.44|705.64|708.44|705.64|0
1655333990000|2022-06-15 22:59:50|708.34|705.54|708.34|705.54|708.34|705.54|708.23|705.43|0
1655334000000|2022-06-15 23:00:00|708.23|705.43|708.12|705.32|708.23|705.43|708.01|705.21|0
1655334020000|2022-06-15 23:00:20|708.23|705.43|708.23|705.43|708.23|705.43|708.23|705.43|0
1655334030000|2022-06-15 23:00:30|708.01|705.21|708.01|705.21|708.01|705.21|708.01|705.21|0
1655334060000|2022-06-15 23:01:00|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1655334070000|2022-06-15 23:01:10|708.34|705.54|708.34|705.54|708.34|705.54|708.34|705.54|0
1655334080000|2022-06-15 23:01:20|708.44|705.64|708.44|705.64|708.44|705.64|708.44|705.64|0
1655334090000|2022-06-15 23:01:30|708.66|705.86|708.87|706.07|708.87|706.07|708.66|705.86|0
1655334100000|2022-06-15 23:01:40|709.09|706.29|709.31|706.51|709.31|706.51|709.09|706.29|0
1655334110000|2022-06-15 23:01:50|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1655334130000|2022-06-15 23:02:10|709.09|706.29|709.09|706.29|709.09|706.29|709.09|706.29|0
1655334140000|2022-06-15 23:02:20|708.99|706.19|708.87|706.07|708.99|706.19|708.87|706.07|0
1655334150000|2022-06-15 23:02:30|708.77|705.97|708.87|706.07|708.87|706.07|708.77|705.97|0
1655334180000|2022-06-15 23:03:00|708.77|705.97|708.66|705.86|708.77|705.97|708.66|705.86|0
1655334190000|2022-06-15 23:03:10|708.99|706.19|708.99|706.19|708.99|706.19|708.99|706.19|0
1655334220000|2022-06-15 23:03:40|709.96|707.16|709.74|706.94|709.96|707.16|709.74|706.94|0
1655334230000|2022-06-15 23:03:50|709.52|706.72|709.64|706.84|709.74|706.94|709.52|706.72|0
1655334250000|2022-06-15 23:04:10|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655334260000|2022-06-15 23:04:20|709.85|707.05|709.96|707.16|709.96|707.16|709.85|707.05|0
1655334270000|2022-06-15 23:04:30|710.07|707.27|710.28|707.48|710.28|707.48|710.07|707.27|0
1655334280000|2022-06-15 23:04:40|710.39|707.59|710.17|707.37|710.39|707.59|710.17|707.37|0
1655334290000|2022-06-15 23:04:50|710.28|707.48|710.28|707.48|710.28|707.48|710.28|707.48|0
1655334300000|2022-06-15 23:05:00|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1655334310000|2022-06-15 23:05:10|710.28|707.48|710.17|707.37|710.28|707.48|710.17|707.37|0
1655334320000|2022-06-15 23:05:20|710.07|707.27|709.96|707.16|710.07|707.27|709.96|707.16|0
1655334330000|2022-06-15 23:05:30|709.74|706.94|709.52|706.72|709.74|706.94|709.52|706.72|0
1655334340000|2022-06-15 23:05:40|709.63|706.83|709.85|707.05|709.85|707.05|709.63|706.83|0
1655334350000|2022-06-15 23:05:50|709.74|706.94|710.07|707.27|710.07|707.27|709.74|706.94|0
1655334360000|2022-06-15 23:06:00|709.85|707.05|709.63|706.83|709.85|707.05|709.63|706.83|0
1655334380000|2022-06-15 23:06:20|709.74|706.94|709.85|707.05|709.85|707.05|709.74|706.94|0
1655334400000|2022-06-15 23:06:40|710.07|707.27|709.63|706.83|710.07|707.27|709.63|706.83|0
1655334410000|2022-06-15 23:06:50|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655334420000|2022-06-15 23:07:00|709.85|707.05|710.07|707.27|710.07|707.27|709.85|707.05|0
1655334430000|2022-06-15 23:07:10|710.39|707.59|710.28|707.48|710.39|707.59|710.28|707.48|0
1655334440000|2022-06-15 23:07:20|710.39|707.59|710.5|707.7|710.5|707.7|710.39|707.59|0
1655334450000|2022-06-15 23:07:30|710.6|707.8|710.6|707.8|710.6|707.8|710.6|707.8|0
1655334460000|2022-06-15 23:07:40|710.5|707.7|710.39|707.59|710.5|707.7|710.39|707.59|0
1655334470000|2022-06-15 23:07:50|710.28|707.48|710.17|707.37|710.39|707.59|710.17|707.37|0
1655334480000|2022-06-15 23:08:00|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655334490000|2022-06-15 23:08:10|710.17|707.37|710.07|707.27|710.17|707.37|710.07|707.27|0
1655334510000|2022-06-15 23:08:30|709.95|707.15|709.85|707.05|709.95|707.15|709.85|707.05|0
1655334520000|2022-06-15 23:08:40|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655334530000|2022-06-15 23:08:50|709.85|707.05|709.85|707.05|709.85|707.05|709.85|707.05|0
1655334540000|2022-06-15 23:09:00|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655334550000|2022-06-15 23:09:10|709.85|707.05|709.85|707.05|709.85|707.05|709.85|707.05|0
1655334560000|2022-06-15 23:09:20|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655334570000|2022-06-15 23:09:30|710.17|707.37|710.07|707.27|710.17|707.37|710.07|707.27|0
1655334590000|2022-06-15 23:09:50|710.17|707.37|710.07|707.27|710.17|707.37|710.07|707.27|0
1655334600000|2022-06-15 23:10:00|710.17|707.37|710.07|707.27|710.17|707.37|710.07|707.27|0
1655334610000|2022-06-15 23:10:10|709.85|707.05|709.85|707.05|709.85|707.05|709.85|707.05|0
1655334620000|2022-06-15 23:10:20|710.17|707.37|710.17|707.37|710.17|707.37|710.17|707.37|0
1655334630000|2022-06-15 23:10:30|710.07|707.27|710.17|707.37|710.17|707.37|710.07|707.27|0
1655334640000|2022-06-15 23:10:40|710.07|707.27|710.17|707.37|710.17|707.37|710.07|707.27|0
1655334650000|2022-06-15 23:10:50|710.07|707.27|710.28|707.48|710.28|707.48|710.07|707.27|0
1655334660000|2022-06-15 23:11:00|710.39|707.59|710.28|707.48|710.39|707.59|710.28|707.48|0
1655334670000|2022-06-15 23:11:10|710.17|707.37|710.39|707.59|710.39|707.59|710.07|707.27|0
1655334680000|2022-06-15 23:11:20|710.5|707.7|710.82|708.02|710.82|708.02|710.5|707.7|0
1655334690000|2022-06-15 23:11:30|710.72|707.92|710.6|707.8|710.72|707.92|710.5|707.7|0
1655334700000|2022-06-15 23:11:40|710.5|707.7|710.39|707.59|710.5|707.7|710.39|707.59|0
1655334730000|2022-06-15 23:12:10|710.17|707.37|709.95|707.15|710.17|707.37|709.74|706.94|0
1655334750000|2022-06-15 23:12:30|709.85|707.05|709.85|707.05|709.85|707.05|709.85|707.05|0
1655334760000|2022-06-15 23:12:40|709.74|706.94|709.85|707.05|709.95|707.15|709.74|706.94|0
1655334770000|2022-06-15 23:12:50|709.74|706.94|709.74|706.94|709.74|706.94|709.74|706.94|0
1655334780000|2022-06-15 23:13:00|709.85|707.05|709.74|706.94|709.85|707.05|709.74|706.94|0
1655334790000|2022-06-15 23:13:10|709.85|707.05|709.95|707.15|709.95|707.15|709.85|707.05|0
1655334800000|2022-06-15 23:13:20|709.74|706.94|709.95|707.15|709.95|707.15|709.74|706.94|0
1655334810000|2022-06-15 23:13:30|710.17|707.37|709.74|706.94|710.17|707.37|709.74|706.94|0
1655334820000|2022-06-15 23:13:40|709.52|706.72|709.52|706.72|709.52|706.72|709.52|706.72|0
1655334830000|2022-06-15 23:13:50|709.74|706.94|709.63|706.83|709.74|706.94|709.63|706.83|0
1655334840000|2022-06-15 23:14:00|709.52|706.72|709.52|706.72|709.63|706.83|709.52|706.72|0
1655334850000|2022-06-15 23:14:10|709.63|706.83|709.74|706.94|709.74|706.94|709.63|706.83|0
1655334870000|2022-06-15 23:14:30|709.85|707.05|710.28|707.48|710.28|707.48|709.85|707.05|0
1655334880000|2022-06-15 23:14:40|710.17|707.37|710.39|707.59|710.39|707.59|710.17|707.37|0
1655334900000|2022-06-15 23:15:00|710.71|707.91|710.71|707.91|710.71|707.91|710.71|707.91|0
1655334910000|2022-06-15 23:15:10|710.6|707.8|710.71|707.91|710.71|707.91|710.6|707.8|0
1655334920000|2022-06-15 23:15:20|710.82|708.02|711.03|708.23|711.03|708.23|710.82|708.02|0
1655334930000|2022-06-15 23:15:30|711.25|708.45|711.25|708.45|711.25|708.45|711.25|708.45|0
1655334940000|2022-06-15 23:15:40|711.15|708.35|711.15|708.35|711.15|708.35|711.15|708.35|0
1655334950000|2022-06-15 23:15:50|711.03|708.23|711.03|708.23|711.15|708.35|711.03|708.23|0
1655334970000|2022-06-15 23:16:10|710.93|708.13|711.03|708.23|711.03|708.23|710.93|708.13|0
1655334980000|2022-06-15 23:16:20|710.93|708.13|711.03|708.23|711.03|708.23|710.93|708.13|0
1655334990000|2022-06-15 23:16:30|711.25|708.45|711.25|708.45|711.25|708.45|711.25|708.45|0
1655335000000|2022-06-15 23:16:40|711.36|708.56|711.47|708.67|711.47|708.67|711.36|708.56|0
1655335010000|2022-06-15 23:16:50|711.03|708.23|711.15|708.35|711.15|708.35|711.03|708.23|0
1655335020000|2022-06-15 23:17:00|711.25|708.45|711.36|708.56|711.36|708.56|711.25|708.45|0
1655335030000|2022-06-15 23:17:10|711.47|708.67|711.25|708.45|711.47|708.67|711.25|708.45|0
1655335040000|2022-06-15 23:17:20|711.15|708.35|711.25|708.45|711.25|708.45|710.93|708.13|0
1655335050000|2022-06-15 23:17:30|711.36|708.56|711.36|708.56|711.36|708.56|711.36|708.56|0
1655335060000|2022-06-15 23:17:40|711.47|708.67|711.47|708.67|711.47|708.67|711.36|708.56|0
1655335080000|2022-06-15 23:18:00|711.25|708.45|711.25|708.45|711.25|708.45|711.25|708.45|0
1655335100000|2022-06-15 23:18:20|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1655335110000|2022-06-15 23:18:30|711.25|708.45|711.25|708.45|711.25|708.45|711.25|708.45|0
1655335120000|2022-06-15 23:18:40|711.36|708.56|711.36|708.56|711.36|708.56|711.36|708.56|0
1655335130000|2022-06-15 23:18:50|711.25|708.45|711.15|708.35|711.25|708.45|711.15|708.35|0
1655335140000|2022-06-15 23:19:00|711.25|708.45|711.25|708.45|711.25|708.45|711.25|708.45|0
1655335160000|2022-06-15 23:19:20|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1655335170000|2022-06-15 23:19:30|710.93|708.13|710.93|708.13|710.93|708.13|710.93|708.13|0
1655335180000|2022-06-15 23:19:40|710.71|707.91|711.03|708.23|711.03|708.23|710.71|707.91|0
1655335190000|2022-06-15 23:19:50|710.93|708.13|710.93|708.13|710.93|708.13|710.93|708.13|0
1655335220000|2022-06-15 23:20:20|710.82|708.02|710.6|707.8|710.82|708.02|710.6|707.8|0
1655335230000|2022-06-15 23:20:30|710.82|708.02|710.82|708.02|710.82|708.02|710.82|708.02|0
1655335240000|2022-06-15 23:20:40|710.71|707.91|710.71|707.91|710.71|707.91|710.71|707.91|0
1655335250000|2022-06-15 23:20:50|710.6|707.8|710.6|707.8|710.6|707.8|710.6|707.8|0
1655335280000|2022-06-15 23:21:20|710.82|708.02|710.71|707.91|710.82|708.02|710.71|707.91|0
1655335300000|2022-06-15 23:21:40|710.6|707.8|710.6|707.8|710.71|707.91|710.6|707.8|0
1655335310000|2022-06-15 23:21:50|710.5|707.7|710.5|707.7|710.5|707.7|710.5|707.7|0
1655335320000|2022-06-15 23:22:00|710.28|707.48|710.17|707.37|710.38|707.58|710.17|707.37|0
1655335330000|2022-06-15 23:22:10|710.28|707.48|710.17|707.37|710.28|707.48|710.17|707.37|0
1655335340000|2022-06-15 23:22:20|710.38|707.58|710.17|707.37|710.38|707.58|710.17|707.37|0
1655335350000|2022-06-15 23:22:30|710.28|707.48|710.17|707.37|710.28|707.48|710.17|707.37|0
1655335370000|2022-06-15 23:22:50|710.28|707.48|710.28|707.48|710.28|707.48|710.28|707.48|0
1655335380000|2022-06-15 23:23:00|710.17|707.37|710.17|707.37|710.17|707.37|710.17|707.37|0
1655335430000|2022-06-15 23:23:50|710.38|707.58|710.5|707.7|710.5|707.7|710.38|707.58|0
1655335440000|2022-06-15 23:24:00|710.6|707.8|710.38|707.58|710.6|707.8|710.38|707.58|0
1655335450000|2022-06-15 23:24:10|710.6|707.8|710.6|707.8|710.6|707.8|710.6|707.8|0
1655335460000|2022-06-15 23:24:20|710.71|707.91|710.82|708.02|710.82|708.02|710.71|707.91|0
1655335470000|2022-06-15 23:24:30|710.71|707.91|710.71|707.91|710.71|707.91|710.71|707.91|0
1655335480000|2022-06-15 23:24:40|710.82|708.02|710.82|708.02|710.82|708.02|710.82|708.02|0
1655335490000|2022-06-15 23:24:50|710.93|708.13|711.03|708.23|711.03|708.23|710.93|708.13|0
1655335500000|2022-06-15 23:25:00|711.15|708.35|711.03|708.23|711.15|708.35|711.03|708.23|0
1655335520000|2022-06-15 23:25:20|711.15|708.35|711.03|708.23|711.25|708.45|711.03|708.23|0
1655335530000|2022-06-15 23:25:30|710.82|708.02|710.82|708.02|710.82|708.02|710.82|708.02|0
1655335560000|2022-06-15 23:26:00|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1655335570000|2022-06-15 23:26:10|710.82|708.02|710.82|708.02|710.93|708.13|710.82|708.02|0
1655335590000|2022-06-15 23:26:30|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1655335610000|2022-06-15 23:26:50|710.82|708.02|710.71|707.91|710.82|708.02|710.71|707.91|0
1655335620000|2022-06-15 23:27:00|710.82|708.02|710.38|707.58|710.82|708.02|710.38|707.58|0
1655335640000|2022-06-15 23:27:20|710.17|707.37|710.17|707.37|710.28|707.48|710.17|707.37|0
1655335650000|2022-06-15 23:27:30|710.28|707.48|710.28|707.48|710.28|707.48|710.28|707.48|0
1655335660000|2022-06-15 23:27:40|710.38|707.58|710.17|707.37|710.38|707.58|710.17|707.37|0
1655335670000|2022-06-15 23:27:50|710.28|707.48|710.38|707.58|710.38|707.58|710.28|707.48|0
1655335680000|2022-06-15 23:28:00|710.6|707.8|710.38|707.58|710.6|707.8|710.38|707.58|0
1655335700000|2022-06-15 23:28:20|710.5|707.7|710.38|707.58|710.6|707.8|710.38|707.58|0
1655335730000|2022-06-15 23:28:50|710.28|707.48|710.17|707.37|710.28|707.48|710.17|707.37|0
1655335740000|2022-06-15 23:29:00|710.28|707.48|710.17|707.37|710.28|707.48|710.17|707.37|0
1655335750000|2022-06-15 23:29:10|710.06|707.26|709.95|707.15|710.06|707.26|709.95|707.15|0
1655335760000|2022-06-15 23:29:20|709.85|707.05|709.52|706.72|709.85|707.05|709.52|706.72|0
1655335770000|2022-06-15 23:29:30|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655335780000|2022-06-15 23:29:40|709.95|707.15|709.85|707.05|709.95|707.15|709.73|706.93|0
1655335790000|2022-06-15 23:29:50|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655335800000|2022-06-15 23:30:00|709.63|706.83|709.52|706.72|709.63|706.83|709.52|706.72|0
1655335820000|2022-06-15 23:30:20|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655335830000|2022-06-15 23:30:30|709.52|706.72|709.52|706.72|709.52|706.72|709.52|706.72|0
1655335850000|2022-06-15 23:30:50|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655335860000|2022-06-15 23:31:00|710.06|707.26|709.95|707.15|710.06|707.26|709.95|707.15|0
1655335900000|2022-06-15 23:31:40|710.06|707.26|710.06|707.26|710.06|707.26|710.06|707.26|0
1655335910000|2022-06-15 23:31:50|710.17|707.37|710.17|707.37|710.17|707.37|710.17|707.37|0
1655335930000|2022-06-15 23:32:10|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655335950000|2022-06-15 23:32:30|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655335960000|2022-06-15 23:32:40|709.63|706.83|709.63|706.83|709.63|706.83|709.63|706.83|0
1655335970000|2022-06-15 23:32:50|709.52|706.72|709.52|706.72|709.52|706.72|709.52|706.72|0
1655335990000|2022-06-15 23:33:10|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655336010000|2022-06-15 23:33:30|709.95|707.15|709.95|707.15|709.95|707.15|709.95|707.15|0
1655336020000|2022-06-15 23:33:40|709.73|706.93|709.73|706.93|709.73|706.93|709.73|706.93|0
1655336030000|2022-06-15 23:33:50|709.52|706.72|709.73|706.93|709.73|706.93|709.52|706.72|0
1655336060000|2022-06-15 23:34:20|709.52|706.72|709.52|706.72|709.52|706.72|709.52|706.72|0
1655336070000|2022-06-15 23:34:30|709.63|706.83|709.52|706.72|709.63|706.83|709.52|706.72|0
1655336100000|2022-06-15 23:35:00|708.87|706.07|708.65|705.85|708.87|706.07|708.65|705.85|0
1655336110000|2022-06-15 23:35:10|708.43|705.63|708.22|705.42|708.43|705.63|708.22|705.42|0
1655336120000|2022-06-15 23:35:20|708.43|705.63|708.43|705.63|708.43|705.63|708.43|705.63|0
1655336140000|2022-06-15 23:35:40|708.55|705.75|708.76|705.96|708.76|705.96|708.55|705.75|0
1655336150000|2022-06-15 23:35:50|708.55|705.75|708.55|705.75|708.55|705.75|708.55|705.75|0
1655336160000|2022-06-15 23:36:00|708.43|705.63|708.55|705.75|708.55|705.75|708.43|705.63|0
1655336170000|2022-06-15 23:36:10|708.65|705.85|708.65|705.85|708.65|705.85|708.65|705.85|0
1655336190000|2022-06-15 23:36:30|708.43|705.63|708.43|705.63|708.43|705.63|708.43|705.63|0
1655336200000|2022-06-15 23:36:40|708.22|705.42|708.22|705.42|708.22|705.42|708.22|705.42|0
1655336210000|2022-06-15 23:36:50|708.33|705.53|708.43|705.63|708.43|705.63|708.33|705.53|0
1655336220000|2022-06-15 23:37:00|708.22|705.42|708|705.2|708.22|705.42|708|705.2|0
1655336230000|2022-06-15 23:37:10|707.79|704.99|707.79|704.99|707.79|704.99|707.79|704.99|0
1655336250000|2022-06-15 23:37:30|707.57|704.77|707.9|705.1|707.9|705.1|707.57|704.77|0
1655336260000|2022-06-15 23:37:40|707.79|704.99|708|705.2|708|705.2|707.79|704.99|0
1655336270000|2022-06-15 23:37:50|707.9|705.1|707.79|704.99|707.9|705.1|707.79|704.99|0
1655336310000|2022-06-15 23:38:30|707.57|704.77|707.57|704.77|707.79|704.99|707.57|704.77|0
1655336330000|2022-06-15 23:38:50|707.35|704.55|707.35|704.55|707.35|704.55|707.35|704.55|0
1655336360000|2022-06-15 23:39:20|706.92|704.12|706.92|704.12|706.92|704.12|706.92|704.12|0
1655336370000|2022-06-15 23:39:30|706.71|703.91|706.49|703.69|706.71|703.91|706.27|703.47|0
1655336380000|2022-06-15 23:39:40|706.27|703.47|706.27|703.47|706.27|703.47|706.27|703.47|0
1655336400000|2022-06-15 23:40:00|706.49|703.69|706.27|703.47|706.49|703.69|706.27|703.47|0
1655336410000|2022-06-15 23:40:10|706.39|703.59|706.27|703.47|706.39|703.59|706.27|703.47|0
1655336430000|2022-06-15 23:40:30|706.49|703.69|706.71|703.91|706.71|703.91|706.49|703.69|0
1655336440000|2022-06-15 23:40:40|706.49|703.69|706.49|703.69|706.49|703.69|706.49|703.69|0
1655336450000|2022-06-15 23:40:50|706.27|703.47|706.17|703.37|706.39|703.59|706.17|703.37|0
1655336460000|2022-06-15 23:41:00|706.27|703.47|706.06|703.26|706.27|703.47|705.95|703.15|0
1655336470000|2022-06-15 23:41:10|705.19|702.39|706.06|703.26|706.06|703.26|705.19|702.39|0
1655336480000|2022-06-15 23:41:20|706.49|703.69|706.49|703.69|706.92|704.12|706.49|703.69|0
1655336490000|2022-06-15 23:41:30|706.6|703.8|706.71|703.91|706.71|703.91|706.6|703.8|0
1655336500000|2022-06-15 23:41:40|706.49|703.69|706.49|703.69|706.49|703.69|706.49|703.69|0
1655336520000|2022-06-15 23:42:00|706.6|703.8|706.49|703.69|706.71|703.91|706.49|703.69|0
1655336530000|2022-06-15 23:42:10|706.27|703.47|706.49|703.69|706.49|703.69|706.27|703.47|0
1655336540000|2022-06-15 23:42:20|706.27|703.47|706.06|703.26|706.27|703.47|705.84|703.04|0
1655336550000|2022-06-15 23:42:30|705.84|703.04|705.74|702.94|705.84|703.04|705.74|702.94|0
1655336560000|2022-06-15 23:42:40|705.84|703.04|705.63|702.83|705.84|703.04|705.19|702.39|0
1655336570000|2022-06-15 23:42:50|705.41|702.61|704.76|701.96|705.41|702.61|704.76|701.96|0
1655336580000|2022-06-15 23:43:00|704.98|702.18|704.76|701.96|704.98|702.18|704.76|701.96|0
1655336590000|2022-06-15 23:43:10|704.66|701.86|704.55|701.75|704.66|701.86|704.55|701.75|0
1655336600000|2022-06-15 23:43:20|704.76|701.96|704.33|701.53|704.76|701.96|704.33|701.53|0
1655336610000|2022-06-15 23:43:30|704.12|701.32|704.12|701.32|704.12|701.32|704.12|701.32|0
1655336620000|2022-06-15 23:43:40|703.9|701.1|704.12|701.32|704.12|701.32|703.9|701.1|0
1655336630000|2022-06-15 23:43:50|703.9|701.1|703.9|701.1|703.9|701.1|703.9|701.1|0
1655336650000|2022-06-15 23:44:10|704.12|701.32|704.01|701.21|704.12|701.32|704.01|701.21|0
1655336660000|2022-06-15 23:44:20|703.9|701.1|703.9|701.1|703.9|701.1|703.9|701.1|0
1655336670000|2022-06-15 23:44:30|704.01|701.21|703.9|701.1|704.01|701.21|703.9|701.1|0
1655336680000|2022-06-15 23:44:40|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1655336690000|2022-06-15 23:44:50|703.25|700.45|703.15|700.35|703.25|700.45|703.15|700.35|0
1655336700000|2022-06-15 23:45:00|703.04|700.24|703.25|700.45|703.25|700.45|703.04|700.24|0
1655336710000|2022-06-15 23:45:10|703.36|700.56|703.04|700.24|703.36|700.56|703.04|700.24|0
1655336720000|2022-06-15 23:45:20|703.25|700.45|703.25|700.45|703.25|700.45|703.04|700.24|0
1655336730000|2022-06-15 23:45:30|703.68|700.88|703.47|700.67|703.68|700.88|703.47|700.67|0
1655336740000|2022-06-15 23:45:40|703.58|700.78|703.47|700.67|703.58|700.78|703.47|700.67|0
1655336750000|2022-06-15 23:45:50|703.04|700.24|702.82|700.02|703.15|700.35|702.82|700.02|0
1655336760000|2022-06-15 23:46:00|703.04|700.24|702.82|700.02|703.04|700.24|702.82|700.02|0
1655336770000|2022-06-15 23:46:10|702.61|699.81|702.82|700.02|702.82|700.02|702.61|699.81|0
1655336780000|2022-06-15 23:46:20|702.61|699.81|702.61|699.81|702.61|699.81|702.39|699.59|0
1655336790000|2022-06-15 23:46:30|703.04|700.24|702.82|700.02|703.25|700.45|702.82|700.02|0
1655336800000|2022-06-15 23:46:40|703.04|700.24|702.72|699.92|703.04|700.24|702.72|699.92|0
1655336810000|2022-06-15 23:46:50|702.82|700.02|702.61|699.81|702.82|700.02|702.61|699.81|0
1655336830000|2022-06-15 23:47:10|702.82|700.02|702.17|699.37|702.82|700.02|702.17|699.37|0
1655336840000|2022-06-15 23:47:20|702.39|699.59|702.17|699.37|702.39|699.59|702.07|699.27|0
1655336850000|2022-06-15 23:47:30|702.39|699.59|702.17|699.37|702.5|699.7|702.17|699.37|0
1655336860000|2022-06-15 23:47:40|702.39|699.59|702.17|699.37|702.39|699.59|702.17|699.37|0
1655336870000|2022-06-15 23:47:50|701.96|699.16|701.96|699.16|701.96|699.16|701.96|699.16|0
1655336880000|2022-06-15 23:48:00|701.74|698.94|701.74|698.94|701.74|698.94|701.74|698.94|0
1655336890000|2022-06-15 23:48:10|701.96|699.16|702.17|699.37|702.17|699.37|701.74|698.94|0
1655336910000|2022-06-15 23:48:30|701.74|698.94|702.17|699.37|702.17|699.37|701.74|698.94|0
1655336920000|2022-06-15 23:48:40|702.39|699.59|702.61|699.81|702.61|699.81|702.39|699.59|0
1655336930000|2022-06-15 23:48:50|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1655336950000|2022-06-15 23:49:10|703.04|700.24|703.04|700.24|703.04|700.24|703.04|700.24|0
1655336960000|2022-06-15 23:49:20|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1655336980000|2022-06-15 23:49:40|702.61|699.81|703.25|700.45|703.25|700.45|702.61|699.81|0
1655336990000|2022-06-15 23:49:50|703.04|700.24|702.82|700.02|703.25|700.45|702.82|700.02|0
1655337000000|2022-06-15 23:50:00|702.72|699.92|702.6|699.8|702.72|699.92|702.6|699.8|0
1655337010000|2022-06-15 23:50:10|702.72|699.92|702.6|699.8|702.72|699.92|702.6|699.8|0
1655337020000|2022-06-15 23:50:20|702.39|699.59|702.5|699.7|702.6|699.8|702.39|699.59|0
1655337030000|2022-06-15 23:50:30|702.17|699.37|701.53|698.73|702.17|699.37|701.31|698.51|0
1655337040000|2022-06-15 23:50:40|701.31|698.51|701.53|698.73|701.53|698.73|701.31|698.51|0
1655337050000|2022-06-15 23:50:50|701.31|698.51|701.1|698.3|701.31|698.51|701.1|698.3|0
1655337060000|2022-06-15 23:51:00|700.88|698.08|701.31|698.51|701.31|698.51|700.67|697.87|0
1655337070000|2022-06-15 23:51:10|701.53|698.73|701.74|698.94|701.96|699.16|701.53|698.73|0
1655337080000|2022-06-15 23:51:20|702.17|699.37|702.39|699.59|702.39|699.59|702.17|699.37|0
1655337090000|2022-06-15 23:51:30|702.29|699.49|701.96|699.16|702.29|699.49|701.86|699.06|0
1655337100000|2022-06-15 23:51:40|701.85|699.05|702.07|699.27|702.07|699.27|701.85|699.05|0
1655337110000|2022-06-15 23:51:50|702.17|699.37|702.39|699.59|702.39|699.59|702.17|699.37|0
1655337120000|2022-06-15 23:52:00|702.17|699.37|701.96|699.16|702.17|699.37|701.96|699.16|0
1655337130000|2022-06-15 23:52:10|702.17|699.37|702.6|699.8|702.6|699.8|702.17|699.37|0
1655337140000|2022-06-15 23:52:20|702.39|699.59|702.39|699.59|702.6|699.8|702.39|699.59|0
1655337150000|2022-06-15 23:52:30|702.6|699.8|702.39|699.59|702.6|699.8|702.39|699.59|0
1655337160000|2022-06-15 23:52:40|702.6|699.8|702.39|699.59|702.6|699.8|702.39|699.59|0
1655337170000|2022-06-15 23:52:50|702.6|699.8|702.5|699.7|702.6|699.8|702.39|699.59|0
1655337180000|2022-06-15 23:53:00|702.39|699.59|702.17|699.37|702.39|699.59|701.96|699.16|0
1655337190000|2022-06-15 23:53:10|702.39|699.59|702.39|699.59|702.5|699.7|702.39|699.59|0
1655337200000|2022-06-15 23:53:20|702.29|699.49|702.29|699.49|702.29|699.49|702.29|699.49|0
1655337210000|2022-06-15 23:53:30|702.39|699.59|702.6|699.8|702.6|699.8|702.39|699.59|0
1655337220000|2022-06-15 23:53:40|702.39|699.59|702.39|699.59|702.39|699.59|702.39|699.59|0
1655337230000|2022-06-15 23:53:50|702.29|699.49|701.96|699.16|702.29|699.49|701.96|699.16|0
1655337240000|2022-06-15 23:54:00|701.64|698.84|701.42|698.62|701.64|698.84|701.42|698.62|0
1655337250000|2022-06-15 23:54:10|701.31|698.51|701.21|698.41|701.31|698.51|701.1|698.3|0
1655337260000|2022-06-15 23:54:20|701.1|698.3|701.53|698.73|701.53|698.73|701.1|698.3|0
1655337270000|2022-06-15 23:54:30|701.74|698.94|701.74|698.94|701.74|698.94|701.74|698.94|0
1655337280000|2022-06-15 23:54:40|701.53|698.73|701.53|698.73|701.74|698.94|701.53|698.73|0
1655337290000|2022-06-15 23:54:50|701.74|698.94|701.74|698.94|701.74|698.94|701.74|698.94|0
1655337300000|2022-06-15 23:55:00|701.53|698.73|701.53|698.73|701.74|698.94|701.53|698.73|0
1655337310000|2022-06-15 23:55:10|701.74|698.94|701.53|698.73|701.74|698.94|701.53|698.73|0
1655337320000|2022-06-15 23:55:20|701.64|698.84|701.74|698.94|701.74|698.94|701.64|698.84|0
1655337340000|2022-06-15 23:55:40|701.53|698.73|701.74|698.94|701.74|698.94|701.53|698.73|0
1655337350000|2022-06-15 23:55:50|701.64|698.84|701.53|698.73|701.64|698.84|701.53|698.73|0
1655337360000|2022-06-15 23:56:00|701.64|698.84|701.53|698.73|701.74|698.94|701.53|698.73|0
1655337370000|2022-06-15 23:56:10|701.74|698.94|701.64|698.84|701.74|698.94|701.64|698.84|0
1655337380000|2022-06-15 23:56:20|701.53|698.73|701.1|698.3|701.53|698.73|701.1|698.3|0
1655337390000|2022-06-15 23:56:30|701.31|698.51|701.31|698.51|701.31|698.51|701.31|698.51|0
1655337400000|2022-06-15 23:56:40|701.21|698.41|701.31|698.51|701.31|698.51|701.21|698.41|0
1655337420000|2022-06-15 23:57:00|701.1|698.3|701.1|698.3|701.1|698.3|701.1|698.3|0
1655337440000|2022-06-15 23:57:20|700.99|698.19|701.1|698.3|701.1|698.3|700.88|698.08|0
1655337460000|2022-06-15 23:57:40|700.88|698.08|700.67|697.87|700.88|698.08|700.67|697.87|0
1655337470000|2022-06-15 23:57:50|700.88|698.08|700.56|697.76|700.88|698.08|700.56|697.76|0
1655337480000|2022-06-15 23:58:00|700.23|697.43|700.67|697.87|700.67|697.87|700.23|697.43|0
1655337490000|2022-06-15 23:58:10|700.45|697.65|700.23|697.43|700.45|697.65|700.23|697.43|0
1655337500000|2022-06-15 23:58:20|700.13|697.33|700.45|697.65|700.45|697.65|700.13|697.33|0
1655337510000|2022-06-15 23:58:30|700.67|697.87|700.88|698.08|700.88|698.08|700.67|697.87|0
1655337520000|2022-06-15 23:58:40|700.99|698.19|700.88|698.08|700.99|698.19|700.88|698.08|0
1655337530000|2022-06-15 23:58:50|701.1|698.3|701.1|698.3|701.1|698.3|701.1|698.3|0
1655337540000|2022-06-15 23:59:00|701.31|698.51|701.31|698.51|701.31|698.51|701.21|698.41|0
1655337550000|2022-06-15 23:59:10|700.99|698.19|700.66|697.86|700.99|698.19|700.66|697.86|0
1655337560000|2022-06-15 23:59:20|700.45|697.65|700.23|697.43|700.66|697.86|700.23|697.43|0
1655337570000|2022-06-15 23:59:30|700.35|697.55|700.02|697.22|700.35|697.55|700.02|697.22|0
1655337590000|2022-06-15 23:59:50|699.8|697|699.92|697.12|699.92|697.12|699.8|697|0
1655337600000|2022-06-16 00:00:00|700.88|698.08|701.53|698.73|701.53|698.73|700.88|698.08|0
1655337610000|2022-06-16 00:00:10|701.74|698.94|701.74|698.94|701.96|699.16|701.74|698.94|0
1655337620000|2022-06-16 00:00:20|701.31|698.51|701.42|698.62|701.53|698.73|701.31|698.51|0
1655337630000|2022-06-16 00:00:30|700.99|698.19|701.31|698.51|701.31|698.51|700.88|698.08|0
1655337640000|2022-06-16 00:00:40|701.1|698.3|701.53|698.73|701.53|698.73|701.1|698.3|0
1655337650000|2022-06-16 00:00:50|701.21|698.41|701.74|698.94|701.74|698.94|701.21|698.41|0
1655337660000|2022-06-16 00:01:00|702.39|699.59|702.82|700.02|703.03|700.23|702.39|699.59|0
1655337670000|2022-06-16 00:01:10|702.6|699.8|702.82|700.02|702.82|700.02|702.6|699.8|0
1655337680000|2022-06-16 00:01:20|702.39|699.59|702.6|699.8|702.82|700.02|702.39|699.59|0
1655337690000|2022-06-16 00:01:30|702.5|699.7|702.82|700.02|702.82|700.02|702.5|699.7|0
1655337700000|2022-06-16 00:01:40|702.6|699.8|702.39|699.59|702.6|699.8|702.39|699.59|0
1655337710000|2022-06-16 00:01:50|702.93|700.13|703.25|700.45|703.25|700.45|702.93|700.13|0
1655337720000|2022-06-16 00:02:00|703.15|700.35|702.5|699.7|703.15|700.35|702.5|699.7|0
1655337730000|2022-06-16 00:02:10|702.39|699.59|703.03|700.23|703.03|700.23|702.39|699.59|0
1655337740000|2022-06-16 00:02:20|702.6|699.8|701.96|699.16|702.6|699.8|701.96|699.16|0
1655337750000|2022-06-16 00:02:30|701.31|698.51|701.96|699.16|702.28|699.48|701.31|698.51|0
1655337760000|2022-06-16 00:02:40|701.85|699.05|701.31|698.51|701.85|699.05|701.31|698.51|0
1655337770000|2022-06-16 00:02:50|701.64|698.84|701.42|698.62|701.64|698.84|701.42|698.62|0
1655337780000|2022-06-16 00:03:00|701.74|698.94|701.31|698.51|701.85|699.05|701.31|698.51|0
1655337790000|2022-06-16 00:03:10|701.53|698.73|701.96|699.16|701.96|699.16|701.42|698.62|0
1655337800000|2022-06-16 00:03:20|701.85|699.05|701.74|698.94|701.85|699.05|701.74|698.94|0
1655337810000|2022-06-16 00:03:30|701.85|699.05|702.17|699.37|702.17|699.37|701.85|699.05|0
1655337820000|2022-06-16 00:03:40|701.74|698.94|701.42|698.62|701.74|698.94|701.42|698.62|0
1655337830000|2022-06-16 00:03:50|701.31|698.51|701.21|698.41|701.31|698.51|701.21|698.41|0
1655337840000|2022-06-16 00:04:00|701.31|698.51|700.66|697.86|701.31|698.51|700.66|697.86|0
1655337850000|2022-06-16 00:04:10|700.45|697.65|700.23|697.43|700.45|697.65|700.23|697.43|0
1655337860000|2022-06-16 00:04:20|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1655337870000|2022-06-16 00:04:30|700.23|697.43|700.02|697.22|700.23|697.43|700.02|697.22|0
1655337880000|2022-06-16 00:04:40|700.13|697.33|700.02|697.22|700.13|697.33|700.02|697.22|0
1655337890000|2022-06-16 00:04:50|699.91|697.11|699.48|696.68|699.91|697.11|699.48|696.68|0
1655337900000|2022-06-16 00:05:00|699.59|696.79|699.59|696.79|699.8|697|699.48|696.68|0
1655337910000|2022-06-16 00:05:10|699.7|696.9|699.8|697|699.8|697|699.59|696.79|0
1655337920000|2022-06-16 00:05:20|700.02|697.22|699.8|697|700.02|697.22|699.8|697|0
1655337930000|2022-06-16 00:05:30|699.59|696.79|700.02|697.22|700.02|697.22|699.59|696.79|0
1655337940000|2022-06-16 00:05:40|700.34|697.54|700.23|697.43|700.45|697.65|700.23|697.43|0
1655337950000|2022-06-16 00:05:50|700.13|697.33|700.45|697.65|700.45|697.65|700.02|697.22|0
1655337960000|2022-06-16 00:06:00|700.66|697.86|701.09|698.29|701.09|698.29|700.66|697.86|0
1655337970000|2022-06-16 00:06:10|700.88|698.08|701.09|698.29|701.09|698.29|700.88|698.08|0
1655337980000|2022-06-16 00:06:20|701.31|698.51|700.45|697.65|701.31|698.51|700.45|697.65|0
1655337990000|2022-06-16 00:06:30|700.78|697.98|700.88|698.08|700.88|698.08|700.78|697.98|0
1655338000000|2022-06-16 00:06:40|700.66|697.86|700.56|697.76|700.66|697.86|700.56|697.76|0
1655338010000|2022-06-16 00:06:50|701.31|698.51|701.42|698.62|701.52|698.72|701.31|698.51|0
1655338020000|2022-06-16 00:07:00|701.95|699.15|701.95|699.15|701.95|699.15|701.74|698.94|0
1655338030000|2022-06-16 00:07:10|702.39|699.59|702.07|699.27|702.39|699.59|702.07|699.27|0
1655338040000|2022-06-16 00:07:20|701.95|699.15|701.74|698.94|701.95|699.15|701.52|698.72|0
1655338050000|2022-06-16 00:07:30|702.17|699.37|702.39|699.59|702.39|699.59|702.17|699.37|0
1655338070000|2022-06-16 00:07:50|703.03|700.23|703.03|700.23|703.03|700.23|702.82|700.02|0
1655338080000|2022-06-16 00:08:00|702.82|700.02|702.07|699.27|702.82|700.02|702.07|699.27|0
1655338090000|2022-06-16 00:08:10|701.74|698.94|701.31|698.51|701.74|698.94|701.31|698.51|0
1655338100000|2022-06-16 00:08:20|701.52|698.72|701.85|699.05|702.17|699.37|701.52|698.72|0
1655338110000|2022-06-16 00:08:30|701.95|699.15|701.74|698.94|702.39|699.59|701.74|698.94|0
1655338120000|2022-06-16 00:08:40|701.42|698.62|701.52|698.72|701.52|698.72|701.42|698.62|0
1655338130000|2022-06-16 00:08:50|701.42|698.62|701.74|698.94|701.74|698.94|701.42|698.62|0
1655338140000|2022-06-16 00:09:00|701.52|698.72|701.74|698.94|701.74|698.94|701.52|698.72|0
1655338150000|2022-06-16 00:09:10|701.52|698.72|701.74|698.94|701.74|698.94|701.52|698.72|0
1655338160000|2022-06-16 00:09:20|701.64|698.84|701.52|698.72|701.64|698.84|701.52|698.72|0
1655338170000|2022-06-16 00:09:30|701.31|698.51|701.31|698.51|701.52|698.72|701.31|698.51|0
1655338180000|2022-06-16 00:09:40|701.09|698.29|700.88|698.08|701.09|698.29|700.88|698.08|0
1655338190000|2022-06-16 00:09:50|700.77|697.97|700.88|698.08|700.88|698.08|700.77|697.97|0
1655338200000|2022-06-16 00:10:00|700.99|698.19|700.66|697.86|700.99|698.19|700.66|697.86|0
1655338210000|2022-06-16 00:10:10|700.45|697.65|700.66|697.86|700.66|697.86|700.45|697.65|0
1655338220000|2022-06-16 00:10:20|700.45|697.65|700.45|697.65|700.66|697.86|700.45|697.65|0
1655338230000|2022-06-16 00:10:30|700.77|697.97|700.88|698.08|700.88|698.08|700.77|697.97|0
1655338240000|2022-06-16 00:10:40|700.66|697.86|700.88|698.08|700.88|698.08|700.66|697.86|0
1655338250000|2022-06-16 00:10:50|701.31|698.51|701.74|698.94|701.74|698.94|701.31|698.51|0
1655338260000|2022-06-16 00:11:00|701.95|699.15|702.07|699.27|702.07|699.27|701.95|699.15|0
1655338270000|2022-06-16 00:11:10|701.95|699.15|701.85|699.05|701.95|699.15|701.85|699.05|0
1655338280000|2022-06-16 00:11:20|702.17|699.37|702.17|699.37|702.17|699.37|702.07|699.27|0
1655338290000|2022-06-16 00:11:30|701.85|699.05|701.74|698.94|701.95|699.15|701.74|698.94|0
1655338310000|2022-06-16 00:11:50|701.95|699.15|701.74|698.94|702.17|699.37|701.74|698.94|0
1655338320000|2022-06-16 00:12:00|701.95|699.15|701.95|699.15|701.95|699.15|701.95|699.15|0
1655338330000|2022-06-16 00:12:10|701.85|699.05|701.74|698.94|701.85|699.05|701.74|698.94|0
1655338340000|2022-06-16 00:12:20|701.52|698.72|701.42|698.62|701.52|698.72|701.42|698.62|0
1655338350000|2022-06-16 00:12:30|701.2|698.4|701.09|698.29|701.31|698.51|701.09|698.29|0
1655338360000|2022-06-16 00:12:40|700.88|698.08|700.88|698.08|700.88|698.08|700.88|698.08|0
1655338370000|2022-06-16 00:12:50|700.66|697.86|701.09|698.29|701.09|698.29|700.66|697.86|0
1655338380000|2022-06-16 00:13:00|700.88|698.08|700.88|698.08|700.88|698.08|700.88|698.08|0
1655338390000|2022-06-16 00:13:10|700.77|697.97|700.45|697.65|700.77|697.97|700.45|697.65|0
1655338400000|2022-06-16 00:13:20|700.23|697.43|700.45|697.65|700.45|697.65|700.23|697.43|0
1655338410000|2022-06-16 00:13:30|700.34|697.54|700.23|697.43|700.34|697.54|700.23|697.43|0
1655338420000|2022-06-16 00:13:40|700.02|697.22|700.02|697.22|700.02|697.22|699.8|697|0
1655338430000|2022-06-16 00:13:50|699.8|697|699.8|697|699.91|697.11|699.8|697|0
1655338440000|2022-06-16 00:14:00|700.02|697.22|700.02|697.22|700.02|697.22|700.02|697.22|0
1655338450000|2022-06-16 00:14:10|700.23|697.43|700.13|697.33|700.23|697.43|700.02|697.22|0
1655338460000|2022-06-16 00:14:20|700.02|697.22|699.91|697.11|700.02|697.22|699.91|697.11|0
1655338470000|2022-06-16 00:14:30|700.02|697.22|700.02|697.22|700.02|697.22|700.02|697.22|0
1655338480000|2022-06-16 00:14:40|699.8|697|699.8|697|699.91|697.11|699.8|697|0
1655338490000|2022-06-16 00:14:50|699.59|696.79|699.37|696.57|699.59|696.79|699.37|696.57|0
1655338500000|2022-06-16 00:15:00|699.59|696.79|699.16|696.36|699.59|696.79|699.16|696.36|0
1655338510000|2022-06-16 00:15:10|699.37|696.57|700.45|697.65|700.45|697.65|699.37|696.57|0
1655338520000|2022-06-16 00:15:20|699.7|696.9|700.34|697.54|700.34|697.54|699.7|696.9|0
1655338530000|2022-06-16 00:15:30|700.23|697.43|699.91|697.11|700.23|697.43|699.91|697.11|0
1655338540000|2022-06-16 00:15:40|699.8|697|699.7|696.9|699.8|697|699.7|696.9|0
1655338550000|2022-06-16 00:15:50|699.37|696.57|699.7|696.9|699.7|696.9|699.37|696.57|0
1655338560000|2022-06-16 00:16:00|699.59|696.79|700.02|697.22|700.02|697.22|699.59|696.79|0
1655338570000|2022-06-16 00:16:10|699.8|697|699.91|697.11|699.91|697.11|699.8|697|0
1655338580000|2022-06-16 00:16:20|700.23|697.43|700.02|697.22|700.23|697.43|699.59|696.79|0
1655338590000|2022-06-16 00:16:30|700.23|697.43|700.99|698.19|701.09|698.29|700.23|697.43|0
1655338600000|2022-06-16 00:16:40|700.88|698.08|700.56|697.76|700.88|698.08|700.56|697.76|0
1655338610000|2022-06-16 00:16:50|700.66|697.86|700.88|698.08|701.09|698.29|700.66|697.86|0
1655338620000|2022-06-16 00:17:00|700.99|698.19|701.31|698.51|701.31|698.51|700.99|698.19|0
1655338630000|2022-06-16 00:17:10|701.52|698.72|701.52|698.72|701.52|698.72|701.31|698.51|0
1655338640000|2022-06-16 00:17:20|701.2|698.4|700.88|698.08|701.2|698.4|700.66|697.86|0
1655338650000|2022-06-16 00:17:30|700.45|697.65|701.09|698.29|701.09|698.29|700.45|697.65|0
1655338660000|2022-06-16 00:17:40|701.31|698.51|701.31|698.51|701.31|698.51|701.2|698.4|0
1655338670000|2022-06-16 00:17:50|701.09|698.29|700.88|698.08|701.09|698.29|700.88|698.08|0
1655338680000|2022-06-16 00:18:00|700.56|697.76|700.34|697.54|700.66|697.86|700.34|697.54|0
1655338690000|2022-06-16 00:18:10|700.23|697.43|700.45|697.65|700.45|697.65|700.23|697.43|0
1655338700000|2022-06-16 00:18:20|700.34|697.54|700.23|697.43|700.34|697.54|700.23|697.43|0
1655338710000|2022-06-16 00:18:30|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1655338720000|2022-06-16 00:18:40|699.37|696.57|699.48|696.68|699.7|696.9|699.37|696.57|0
1655338730000|2022-06-16 00:18:50|699.58|696.78|699.48|696.68|699.58|696.78|699.48|696.68|0
1655338740000|2022-06-16 00:19:00|699.37|696.57|699.37|696.57|699.58|696.78|699.37|696.57|0
1655338750000|2022-06-16 00:19:10|699.15|696.35|699.37|696.57|699.37|696.57|699.15|696.35|0
1655338760000|2022-06-16 00:19:20|699.15|696.35|699.27|696.47|699.27|696.47|699.15|696.35|0
1655338770000|2022-06-16 00:19:30|699.37|696.57|699.37|696.57|699.37|696.57|699.37|696.57|0
1655338780000|2022-06-16 00:19:40|699.58|696.78|699.37|696.57|699.58|696.78|699.37|696.57|0
1655338790000|2022-06-16 00:19:50|699.15|696.35|699.15|696.35|699.15|696.35|699.15|696.35|0
1655338800000|2022-06-16 00:20:00|699.37|696.57|699.8|697|699.8|697|699.15|696.35|0
1655338810000|2022-06-16 00:20:10|699.7|696.9|699.8|697|699.8|697|699.7|696.9|0
1655338820000|2022-06-16 00:20:20|700.23|697.43|700.01|697.21|700.23|697.43|700.01|697.21|0
1655338830000|2022-06-16 00:20:30|699.91|697.11|699.91|697.11|700.01|697.21|699.91|697.11|0
1655338840000|2022-06-16 00:20:40|700.01|697.21|700.13|697.33|700.23|697.43|700.01|697.21|0
1655338850000|2022-06-16 00:20:50|700.23|697.43|700.01|697.21|700.23|697.43|699.8|697|0
1655338860000|2022-06-16 00:21:00|700.44|697.64|700.34|697.54|700.44|697.64|700.23|697.43|0
1655338870000|2022-06-16 00:21:10|700.44|697.64|699.7|696.9|700.56|697.76|699.7|696.9|0
1655338880000|2022-06-16 00:21:20|699.48|696.68|699.91|697.11|700.01|697.21|699.48|696.68|0
1655338890000|2022-06-16 00:21:30|699.8|697|699.58|696.78|699.8|697|699.58|696.78|0
1655338900000|2022-06-16 00:21:40|699.48|696.68|699.37|696.57|699.58|696.78|699.37|696.57|0
1655338910000|2022-06-16 00:21:50|699.15|696.35|699.15|696.35|699.15|696.35|699.15|696.35|0
1655338920000|2022-06-16 00:22:00|699.37|696.57|699.58|696.78|699.58|696.78|699.37|696.57|0
1655338930000|2022-06-16 00:22:10|699.37|696.57|699.58|696.78|699.58|696.78|699.37|696.57|0
1655338940000|2022-06-16 00:22:20|699.15|696.35|699.15|696.35|699.15|696.35|699.15|696.35|0
1655338950000|2022-06-16 00:22:30|699.27|696.47|699.05|696.25|699.27|696.47|699.05|696.25|0
1655338960000|2022-06-16 00:22:40|698.94|696.14|698.94|696.14|699.05|696.25|698.94|696.14|0
1655338970000|2022-06-16 00:22:50|698.72|695.92|698.41|695.61|698.72|695.92|698.41|695.61|0
1655338980000|2022-06-16 00:23:00|698.29|695.49|697.86|695.06|698.29|695.49|697.86|695.06|0
1655338990000|2022-06-16 00:23:10|697.65|694.85|697.65|694.85|697.65|694.85|697.65|694.85|0
1655339000000|2022-06-16 00:23:20|697.43|694.63|697|694.2|697.43|694.63|697|694.2|0
1655339010000|2022-06-16 00:23:30|697.12|694.32|697|694.2|697.22|694.42|697|694.2|0
1655339020000|2022-06-16 00:23:40|697.12|694.32|697.12|694.32|697.12|694.32|697.12|694.32|0
1655339030000|2022-06-16 00:23:50|697.22|694.42|697.22|694.42|697.22|694.42|697.12|694.32|0
1655339040000|2022-06-16 00:24:00|697|694.2|697.22|694.42|697.22|694.42|697|694.2|0
1655339050000|2022-06-16 00:24:10|697|694.2|697|694.2|697.12|694.32|697|694.2|0
1655339070000|2022-06-16 00:24:30|697.12|694.32|697.22|694.42|697.22|694.42|697.12|694.32|0
1655339080000|2022-06-16 00:24:40|697.12|694.32|697.65|694.85|697.65|694.85|697.12|694.32|0
1655339090000|2022-06-16 00:24:50|698.08|695.28|697.86|695.06|698.08|695.28|697.86|695.06|0
1655339100000|2022-06-16 00:25:00|698.08|695.28|698.08|695.28|698.08|695.28|697.86|695.06|0
1655339110000|2022-06-16 00:25:10|697.65|694.85|697.43|694.63|697.65|694.85|697.43|694.63|0
1655339120000|2022-06-16 00:25:20|697.65|694.85|697.86|695.06|697.86|695.06|697.55|694.75|0
1655339130000|2022-06-16 00:25:30|698.08|695.28|698.08|695.28|698.08|695.28|698.08|695.28|0
1655339140000|2022-06-16 00:25:40|697.86|695.06|698.08|695.28|698.08|695.28|697.86|695.06|0
1655339160000|2022-06-16 00:26:00|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655339170000|2022-06-16 00:26:10|697.97|695.17|697.97|695.17|698.08|695.28|697.97|695.17|0
1655339180000|2022-06-16 00:26:20|697.86|695.06|698.08|695.28|698.08|695.28|697.86|695.06|0
1655339220000|2022-06-16 00:27:00|698.29|695.49|698.08|695.28|698.29|695.49|698.08|695.28|0
1655339230000|2022-06-16 00:27:10|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655339240000|2022-06-16 00:27:20|697.65|694.85|697.43|694.63|697.65|694.85|697.43|694.63|0
1655339260000|2022-06-16 00:27:40|697.33|694.53|697.43|694.63|697.43|694.63|697.22|694.42|0
1655339270000|2022-06-16 00:27:50|697.33|694.53|697|694.2|697.43|694.63|697|694.2|0
1655339280000|2022-06-16 00:28:00|696.57|693.77|696.57|693.77|696.57|693.77|696.14|693.34|0
1655339290000|2022-06-16 00:28:10|696.79|693.99|696.79|693.99|696.79|693.99|696.79|693.99|0
1655339300000|2022-06-16 00:28:20|696.36|693.56|696.57|693.77|696.57|693.77|696.36|693.56|0
1655339320000|2022-06-16 00:28:40|696.36|693.56|696.36|693.56|696.36|693.56|696.36|693.56|0
1655339330000|2022-06-16 00:28:50|696.14|693.34|696.36|693.56|696.36|693.56|696.14|693.34|0
1655339340000|2022-06-16 00:29:00|696.26|693.46|696.36|693.56|696.36|693.56|696.26|693.46|0
1655339350000|2022-06-16 00:29:10|696.57|693.77|696.57|693.77|696.57|693.77|696.36|693.56|0
1655339360000|2022-06-16 00:29:20|696.69|693.89|696.57|693.77|696.69|693.89|696.57|693.77|0
1655339370000|2022-06-16 00:29:30|696.79|693.99|696.9|694.1|696.9|694.1|696.79|693.99|0
1655339380000|2022-06-16 00:29:40|697|694.2|696.9|694.1|697|694.2|696.79|693.99|0
1655339390000|2022-06-16 00:29:50|697|694.2|697.11|694.31|697.11|694.31|697|694.2|0
1655339400000|2022-06-16 00:30:00|697|694.2|697.22|694.42|697.22|694.42|697|694.2|0
1655339410000|2022-06-16 00:30:10|697.11|694.31|696.9|694.1|697.11|694.31|696.9|694.1|0
1655339420000|2022-06-16 00:30:20|696.57|693.77|696.79|693.99|696.79|693.99|696.57|693.77|0
1655339430000|2022-06-16 00:30:30|695.93|693.13|695.93|693.13|695.93|693.13|695.93|693.13|0
1655339440000|2022-06-16 00:30:40|696.14|693.34|695.93|693.13|696.14|693.34|695.93|693.13|0
1655339450000|2022-06-16 00:30:50|696.04|693.24|696.14|693.34|696.14|693.34|696.04|693.24|0
1655339460000|2022-06-16 00:31:00|695.93|693.13|695.93|693.13|695.93|693.13|695.93|693.13|0
1655339470000|2022-06-16 00:31:10|695.71|692.91|695.83|693.03|695.83|693.03|695.71|692.91|0
1655339480000|2022-06-16 00:31:20|695.71|692.91|695.71|692.91|695.71|692.91|695.71|692.91|0
1655339490000|2022-06-16 00:31:30|695.61|692.81|695.5|692.7|695.61|692.81|695.5|692.7|0
1655339500000|2022-06-16 00:31:40|695.29|692.49|695.5|692.7|695.5|692.7|695.29|692.49|0
1655339510000|2022-06-16 00:31:50|695.83|693.03|696.36|693.56|696.36|693.56|695.83|693.03|0
1655339520000|2022-06-16 00:32:00|696.14|693.34|696.57|693.77|696.57|693.77|696.14|693.34|0
1655339530000|2022-06-16 00:32:10|696.79|693.99|696.57|693.77|696.79|693.99|696.57|693.77|0
1655339540000|2022-06-16 00:32:20|696.36|693.56|696.14|693.34|696.36|693.56|696.14|693.34|0
1655339550000|2022-06-16 00:32:30|696.04|693.24|696.36|693.56|696.36|693.56|696.04|693.24|0
1655339560000|2022-06-16 00:32:40|696.26|693.46|696.26|693.46|696.26|693.46|696.26|693.46|0
1655339570000|2022-06-16 00:32:50|696.36|693.56|696.79|693.99|696.79|693.99|696.36|693.56|0
1655339580000|2022-06-16 00:33:00|696.68|693.88|696.57|693.77|696.68|693.88|696.57|693.77|0
1655339590000|2022-06-16 00:33:10|696.36|693.56|696.36|693.56|696.36|693.56|696.25|693.45|0
1655339600000|2022-06-16 00:33:20|696.14|693.34|696.14|693.34|696.14|693.34|696.14|693.34|0
1655339610000|2022-06-16 00:33:30|696.04|693.24|696.14|693.34|696.14|693.34|696.04|693.24|0
1655339620000|2022-06-16 00:33:40|696.36|693.56|696.36|693.56|696.36|693.56|696.25|693.45|0
1655339630000|2022-06-16 00:33:50|696.25|693.45|695.93|693.13|696.25|693.45|695.93|693.13|0
1655339640000|2022-06-16 00:34:00|696.04|693.24|696.36|693.56|696.36|693.56|696.04|693.24|0
1655339650000|2022-06-16 00:34:10|696.25|693.45|696.57|693.77|696.57|693.77|696.25|693.45|0
1655339660000|2022-06-16 00:34:20|696.68|693.88|696.68|693.88|696.68|693.88|696.57|693.77|0
1655339670000|2022-06-16 00:34:30|696.57|693.77|696.79|693.99|696.79|693.99|696.57|693.77|0
1655339680000|2022-06-16 00:34:40|697|694.2|697.11|694.31|697.11|694.31|697|694.2|0
1655339690000|2022-06-16 00:34:50|697.22|694.42|697|694.2|697.22|694.42|697|694.2|0
1655339700000|2022-06-16 00:35:00|697.22|694.42|697.22|694.42|697.43|694.63|697.11|694.31|0
1655339720000|2022-06-16 00:35:20|697.65|694.85|697.43|694.63|697.65|694.85|697.43|694.63|0
1655339730000|2022-06-16 00:35:30|697.65|694.85|697.65|694.85|697.65|694.85|697.65|694.85|0
1655339740000|2022-06-16 00:35:40|697.54|694.74|697.43|694.63|697.65|694.85|697.43|694.63|0
1655339750000|2022-06-16 00:35:50|697.65|694.85|697.43|694.63|697.65|694.85|697.43|694.63|0
1655339760000|2022-06-16 00:36:00|697.22|694.42|697.22|694.42|697.33|694.53|697.22|694.42|0
1655339770000|2022-06-16 00:36:10|697.33|694.53|697.22|694.42|697.33|694.53|697.22|694.42|0
1655339780000|2022-06-16 00:36:20|697|694.2|696.68|693.88|697|694.2|696.68|693.88|0
1655339790000|2022-06-16 00:36:30|696.79|693.99|696.47|693.67|696.79|693.99|696.47|693.67|0
1655339800000|2022-06-16 00:36:40|696.68|693.88|696.68|693.88|696.79|693.99|696.68|693.88|0
1655339810000|2022-06-16 00:36:50|696.57|693.77|696.68|693.88|696.68|693.88|696.57|693.77|0
1655339820000|2022-06-16 00:37:00|696.79|693.99|697|694.2|697|694.2|696.79|693.99|0
1655339830000|2022-06-16 00:37:10|696.47|693.67|696.36|693.56|696.47|693.67|696.36|693.56|0
1655339840000|2022-06-16 00:37:20|696.57|693.77|696.57|693.77|696.57|693.77|696.57|693.77|0
1655339850000|2022-06-16 00:37:30|696.25|693.45|696.36|693.56|696.36|693.56|696.14|693.34|0
1655339860000|2022-06-16 00:37:40|696.04|693.24|696.14|693.34|696.14|693.34|696.04|693.24|0
1655339870000|2022-06-16 00:37:50|696.04|693.24|695.93|693.13|696.04|693.24|695.93|693.13|0
1655339890000|2022-06-16 00:38:10|696.36|693.56|696.57|693.77|696.68|693.88|696.36|693.56|0
1655339900000|2022-06-16 00:38:20|696.68|693.88|696.79|693.99|696.79|693.99|696.68|693.88|0
1655339920000|2022-06-16 00:38:40|697|694.2|697.22|694.42|697.22|694.42|697|694.2|0
1655339930000|2022-06-16 00:38:50|696.79|693.99|696.79|693.99|696.79|693.99|696.79|693.99|0
1655339940000|2022-06-16 00:39:00|696.57|693.77|696.25|693.45|696.57|693.77|696.25|693.45|0
1655339950000|2022-06-16 00:39:10|696.14|693.34|697.22|694.42|697.22|694.42|696.14|693.34|0
1655339960000|2022-06-16 00:39:20|697|694.2|697|694.2|697.22|694.42|697|694.2|0
1655339970000|2022-06-16 00:39:30|697.22|694.42|697.11|694.31|697.22|694.42|697|694.2|0
1655339980000|2022-06-16 00:39:40|697.22|694.42|697.22|694.42|697.22|694.42|697.22|694.42|0
1655339990000|2022-06-16 00:39:50|697.43|694.63|697.33|694.53|697.43|694.63|697.33|694.53|0
1655340000000|2022-06-16 00:40:00|697.22|694.42|697.22|694.42|697.22|694.42|697.22|694.42|0
1655340010000|2022-06-16 00:40:10|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1655340020000|2022-06-16 00:40:20|697.65|694.85|697.65|694.85|697.65|694.85|697.65|694.85|0
1655340030000|2022-06-16 00:40:30|697.54|694.74|697.54|694.74|697.65|694.85|697.43|694.63|0
1655340040000|2022-06-16 00:40:40|697.65|694.85|697|694.2|697.65|694.85|697|694.2|0
1655340050000|2022-06-16 00:40:50|697.22|694.42|697.22|694.42|697.43|694.63|697.22|694.42|0
1655340060000|2022-06-16 00:41:00|697.33|694.53|697.43|694.63|697.43|694.63|697.22|694.42|0
1655340080000|2022-06-16 00:41:20|697.22|694.42|697.22|694.42|697.22|694.42|697.22|694.42|0
1655340090000|2022-06-16 00:41:30|697|694.2|697|694.2|697.22|694.42|697|694.2|0
1655340100000|2022-06-16 00:41:40|697.22|694.42|697.86|695.06|697.86|695.06|697.22|694.42|0
1655340110000|2022-06-16 00:41:50|698.07|695.27|697.43|694.63|698.07|695.27|697.43|694.63|0
1655340120000|2022-06-16 00:42:00|697.33|694.53|697.33|694.53|697.43|694.63|697.33|694.53|0
1655340130000|2022-06-16 00:42:10|697.22|694.42|697.86|695.06|697.86|695.06|697.22|694.42|0
1655340140000|2022-06-16 00:42:20|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655340160000|2022-06-16 00:42:40|697.86|695.06|697.64|694.84|697.86|695.06|697.64|694.84|0
1655340170000|2022-06-16 00:42:50|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1655340180000|2022-06-16 00:43:00|697.54|694.74|697.43|694.63|697.64|694.84|697.43|694.63|0
1655340190000|2022-06-16 00:43:10|697.64|694.84|697.76|694.96|697.76|694.96|697.64|694.84|0
1655340200000|2022-06-16 00:43:20|697.64|694.84|697.64|694.84|697.64|694.84|697.43|694.63|0
1655340210000|2022-06-16 00:43:30|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340220000|2022-06-16 00:43:40|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340230000|2022-06-16 00:43:50|698.07|695.27|697.86|695.06|698.07|695.27|697.86|695.06|0
1655340240000|2022-06-16 00:44:00|697.76|694.96|697.86|695.06|697.86|695.06|697.76|694.96|0
1655340260000|2022-06-16 00:44:20|698.07|695.27|697.76|694.96|698.07|695.27|697.76|694.96|0
1655340270000|2022-06-16 00:44:30|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340280000|2022-06-16 00:44:40|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340290000|2022-06-16 00:44:50|697.97|695.17|697.97|695.17|697.97|695.17|697.97|695.17|0
1655340300000|2022-06-16 00:45:00|697.86|695.06|697.86|695.06|697.86|695.06|697.64|694.84|0
1655340310000|2022-06-16 00:45:10|697.97|695.17|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340320000|2022-06-16 00:45:20|697.97|695.17|697.86|695.06|697.97|695.17|697.86|695.06|0
1655340330000|2022-06-16 00:45:30|698.07|695.27|697.97|695.17|698.07|695.27|697.86|695.06|0
1655340340000|2022-06-16 00:45:40|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655340360000|2022-06-16 00:46:00|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340370000|2022-06-16 00:46:10|697.64|694.84|697.86|695.06|697.86|695.06|697.64|694.84|0
1655340380000|2022-06-16 00:46:20|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655340390000|2022-06-16 00:46:30|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340400000|2022-06-16 00:46:40|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655340410000|2022-06-16 00:46:50|697.76|694.96|697.76|694.96|697.76|694.96|697.76|694.96|0
1655340420000|2022-06-16 00:47:00|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340430000|2022-06-16 00:47:10|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340440000|2022-06-16 00:47:20|697.76|694.96|697.64|694.84|697.76|694.96|697.64|694.84|0
1655340450000|2022-06-16 00:47:30|697.76|694.96|697.64|694.84|697.76|694.96|697.64|694.84|0
1655340460000|2022-06-16 00:47:40|697.76|694.96|697.64|694.84|697.86|695.06|697.64|694.84|0
1655340470000|2022-06-16 00:47:50|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340500000|2022-06-16 00:48:20|697.97|695.17|697.86|695.06|697.97|695.17|697.86|695.06|0
1655340510000|2022-06-16 00:48:30|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655340520000|2022-06-16 00:48:40|697.97|695.17|698.07|695.27|698.07|695.27|697.97|695.17|0
1655340530000|2022-06-16 00:48:50|697.97|695.17|697.86|695.06|697.97|695.17|697.86|695.06|0
1655340540000|2022-06-16 00:49:00|697.97|695.17|698.07|695.27|698.07|695.27|697.97|695.17|0
1655340550000|2022-06-16 00:49:10|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340560000|2022-06-16 00:49:20|698.07|695.27|697.86|695.06|698.07|695.27|697.86|695.06|0
1655340570000|2022-06-16 00:49:30|698.07|695.27|697.86|695.06|698.07|695.27|697.86|695.06|0
1655340580000|2022-06-16 00:49:40|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655340590000|2022-06-16 00:49:50|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655340600000|2022-06-16 00:50:00|697.97|695.17|697.86|695.06|697.97|695.17|697.86|695.06|0
1655340610000|2022-06-16 00:50:10|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655340640000|2022-06-16 00:50:40|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655340700000|2022-06-16 00:51:40|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655340710000|2022-06-16 00:51:50|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655340730000|2022-06-16 00:52:10|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1655340740000|2022-06-16 00:52:20|697.21|694.41|697.43|694.63|697.43|694.63|697|694.2|0
1655340750000|2022-06-16 00:52:30|697.32|694.52|697.43|694.63|697.43|694.63|697.32|694.52|0
1655340770000|2022-06-16 00:52:50|697.32|694.52|697.11|694.31|697.32|694.52|697.11|694.31|0
1655340780000|2022-06-16 00:53:00|697.21|694.41|697|694.2|697.21|694.41|697|694.2|0
1655340790000|2022-06-16 00:53:10|697.21|694.41|697.21|694.41|697.21|694.41|697|694.2|0
1655340810000|2022-06-16 00:53:30|697.32|694.52|697.21|694.41|697.32|694.52|697.21|694.41|0
1655340820000|2022-06-16 00:53:40|697.43|694.63|697.32|694.52|697.43|694.63|697.21|694.41|0
1655340830000|2022-06-16 00:53:50|697.21|694.41|697.21|694.41|697.32|694.52|697.21|694.41|0
1655340850000|2022-06-16 00:54:10|697.32|694.52|697.21|694.41|697.32|694.52|697.21|694.41|0
1655340860000|2022-06-16 00:54:20|697|694.2|697|694.2|697|694.2|697|694.2|0
1655340870000|2022-06-16 00:54:30|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655340880000|2022-06-16 00:54:40|697.11|694.31|697|694.2|697.11|694.31|697|694.2|0
1655340920000|2022-06-16 00:55:20|697.21|694.41|697.11|694.31|697.21|694.41|697.11|694.31|0
1655340930000|2022-06-16 00:55:30|697.21|694.41|697|694.2|697.21|694.41|697|694.2|0
1655340940000|2022-06-16 00:55:40|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655340950000|2022-06-16 00:55:50|697|694.2|697|694.2|697|694.2|697|694.2|0
1655340970000|2022-06-16 00:56:10|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655340990000|2022-06-16 00:56:30|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1655341000000|2022-06-16 00:56:40|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655341020000|2022-06-16 00:57:00|697.43|694.63|697.21|694.41|697.43|694.63|697.21|694.41|0
1655341040000|2022-06-16 00:57:20|697.11|694.31|697|694.2|697.11|694.31|697|694.2|0
1655341050000|2022-06-16 00:57:30|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655341080000|2022-06-16 00:58:00|697.43|694.63|697.43|694.63|697.43|694.63|697.21|694.41|0
1655341090000|2022-06-16 00:58:10|697.54|694.74|697.54|694.74|697.54|694.74|697.43|694.63|0
1655341100000|2022-06-16 00:58:20|697.64|694.84|697.43|694.63|697.64|694.84|697.43|694.63|0
1655341110000|2022-06-16 00:58:30|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655341130000|2022-06-16 00:58:50|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655341140000|2022-06-16 00:59:00|698.07|695.27|697.86|695.06|698.07|695.27|697.86|695.06|0
1655341150000|2022-06-16 00:59:10|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655341160000|2022-06-16 00:59:20|697.97|695.17|697.86|695.06|697.97|695.17|697.86|695.06|0
1655341170000|2022-06-16 00:59:30|697.64|694.84|697.75|694.95|697.75|694.95|697.64|694.84|0
1655341180000|2022-06-16 00:59:40|697.64|694.84|697.75|694.95|697.86|695.06|697.64|694.84|0
1655341190000|2022-06-16 00:59:50|697.86|695.06|697.86|695.06|697.86|695.06|697.64|694.84|0
1655341200000|2022-06-16 01:00:00|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1655341240000|2022-06-16 01:00:40|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655341250000|2022-06-16 01:00:50|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655341260000|2022-06-16 01:01:00|697.97|695.17|697.86|695.06|698.07|695.27|697.86|695.06|0
1655341270000|2022-06-16 01:01:10|697.64|694.84|697.64|694.84|697.75|694.95|697.64|694.84|0
1655341280000|2022-06-16 01:01:20|697.43|694.63|697.43|694.63|697.43|694.63|697.21|694.41|0
1655341290000|2022-06-16 01:01:30|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655341300000|2022-06-16 01:01:40|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655341310000|2022-06-16 01:01:50|697.64|694.84|697.86|695.06|697.86|695.06|697.64|694.84|0
1655341320000|2022-06-16 01:02:00|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655341330000|2022-06-16 01:02:10|697.86|695.06|698.07|695.27|698.07|695.27|697.86|695.06|0
1655341340000|2022-06-16 01:02:20|697.86|695.06|697.86|695.06|697.86|695.06|697.86|695.06|0
1655341350000|2022-06-16 01:02:30|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1655341360000|2022-06-16 01:02:40|697.43|694.63|697.64|694.84|697.64|694.84|697.43|694.63|0
1655341370000|2022-06-16 01:02:50|697.43|694.63|697.64|694.84|697.64|694.84|697.43|694.63|0
1655341380000|2022-06-16 01:03:00|697.54|694.74|697.54|694.74|697.85|695.05|697.54|694.74|0
1655341390000|2022-06-16 01:03:10|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1655341400000|2022-06-16 01:03:20|697.21|694.41|697|694.2|697.21|694.41|697|694.2|0
1655341410000|2022-06-16 01:03:30|697.11|694.31|697.21|694.41|697.21|694.41|697|694.2|0
1655341420000|2022-06-16 01:03:40|697.43|694.63|697.21|694.41|697.43|694.63|697.21|694.41|0
1655341430000|2022-06-16 01:03:50|697|694.2|697|694.2|697|694.2|697|694.2|0
1655341440000|2022-06-16 01:04:00|697.11|694.31|697|694.2|697.11|694.31|697|694.2|0
1655341450000|2022-06-16 01:04:10|697.21|694.41|697.21|694.41|697.21|694.41|697.21|694.41|0
1655341460000|2022-06-16 01:04:20|697.32|694.52|697.32|694.52|697.32|694.52|697.32|694.52|0
1655341470000|2022-06-16 01:04:30|697|694.2|697|694.2|697|694.2|697|694.2|0
1655341490000|2022-06-16 01:04:50|697.11|694.31|697.11|694.31|697.11|694.31|697.11|694.31|0
1655341500000|2022-06-16 01:05:00|697|694.2|697|694.2|697|694.2|697|694.2|0
1655341510000|2022-06-16 01:05:10|697.21|694.41|697.21|694.41|697.21|694.41|697.11|694.31|0
1655341520000|2022-06-16 01:05:20|697.42|694.62|697.21|694.41|697.42|694.62|697|694.2|0
1655341530000|2022-06-16 01:05:30|696.99|694.19|696.99|694.19|696.99|694.19|696.99|694.19|0
1655341540000|2022-06-16 01:05:40|697.21|694.41|697.42|694.62|697.42|694.62|697.21|694.41|0
1655341550000|2022-06-16 01:05:50|696.99|694.19|696.99|694.19|696.99|694.19|696.99|694.19|0
1655341560000|2022-06-16 01:06:00|697.21|694.41|697.42|694.62|697.42|694.62|697.21|694.41|0
1655341570000|2022-06-16 01:06:10|696.99|694.19|696.57|693.77|696.99|694.19|696.57|693.77|0
1655341580000|2022-06-16 01:06:20|696.78|693.98|696.78|693.98|696.78|693.98|696.78|693.98|0
1655341590000|2022-06-16 01:06:30|696.57|693.77|696.57|693.77|696.78|693.98|696.57|693.77|0
1655341600000|2022-06-16 01:06:40|696.78|693.98|696.57|693.77|696.78|693.98|696.57|693.77|0
1655341620000|2022-06-16 01:07:00|696.46|693.66|696.14|693.34|696.46|693.66|696.14|693.34|0
1655341630000|2022-06-16 01:07:10|696.35|693.55|696.35|693.55|696.35|693.55|696.35|693.55|0
1655341640000|2022-06-16 01:07:20|696.57|693.77|696.35|693.55|696.57|693.77|696.35|693.55|0
1655341650000|2022-06-16 01:07:30|696.46|693.66|696.35|693.55|696.46|693.66|696.35|693.55|0
1655341660000|2022-06-16 01:07:40|696.14|693.34|696.14|693.34|696.14|693.34|696.14|693.34|0
1655341670000|2022-06-16 01:07:50|695.92|693.12|695.49|692.69|695.92|693.12|695.49|692.69|0
1655341680000|2022-06-16 01:08:00|695.28|692.48|694.85|692.05|695.28|692.48|694.85|692.05|0
1655341690000|2022-06-16 01:08:10|694.42|691.62|694.2|691.4|694.42|691.62|694.2|691.4|0
1655341700000|2022-06-16 01:08:20|693.35|690.55|693.78|690.98|693.78|690.98|693.35|690.55|0
1655341710000|2022-06-16 01:08:30|693.99|691.19|693.89|691.09|693.99|691.19|693.89|691.09|0
1655341720000|2022-06-16 01:08:40|693.99|691.19|693.89|691.09|693.99|691.19|693.89|691.09|0
1655341730000|2022-06-16 01:08:50|693.78|690.98|693.78|690.98|693.78|690.98|693.67|690.87|0
1655341740000|2022-06-16 01:09:00|694.53|691.73|694.74|691.94|694.74|691.94|694.53|691.73|0
1655341750000|2022-06-16 01:09:10|694.63|691.83|694.85|692.05|694.85|692.05|694.63|691.83|0
1655341760000|2022-06-16 01:09:20|695.06|692.26|694.63|691.83|695.06|692.26|694.63|691.83|0
1655341780000|2022-06-16 01:09:40|694.53|691.73|693.99|691.19|694.53|691.73|693.99|691.19|0
1655341790000|2022-06-16 01:09:50|694.2|691.4|694.2|691.4|694.2|691.4|694.2|691.4|0
1655341800000|2022-06-16 01:10:00|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1655341810000|2022-06-16 01:10:10|693.56|690.76|693.99|691.19|693.99|691.19|693.56|690.76|0
1655341820000|2022-06-16 01:10:20|693.78|690.98|693.56|690.76|693.78|690.98|693.56|690.76|0
1655341830000|2022-06-16 01:10:30|693.67|690.87|693.78|690.98|693.78|690.98|693.67|690.87|0
1655341840000|2022-06-16 01:10:40|693.77|690.97|693.35|690.55|693.77|690.97|693.35|690.55|0
1655341860000|2022-06-16 01:11:00|693.13|690.33|693.13|690.33|693.13|690.33|693.13|690.33|0
1655341870000|2022-06-16 01:11:10|692.92|690.12|693.13|690.33|693.13|690.33|692.92|690.12|0
1655341890000|2022-06-16 01:11:30|692.92|690.12|692.7|689.9|692.92|690.12|692.7|689.9|0
1655341900000|2022-06-16 01:11:40|692.49|689.69|692.06|689.26|692.49|689.69|692.06|689.26|0
1655341920000|2022-06-16 01:12:00|691.85|689.05|691.63|688.83|691.85|689.05|691.63|688.83|0
1655341930000|2022-06-16 01:12:10|691.53|688.73|691.63|688.83|691.63|688.83|691.53|688.73|0
1655341940000|2022-06-16 01:12:20|691.42|688.62|690.99|688.19|691.42|688.62|690.99|688.19|0
1655341950000|2022-06-16 01:12:30|690.78|687.98|690.78|687.98|690.78|687.98|690.78|687.98|0
1655341960000|2022-06-16 01:12:40|690.56|687.76|690.35|687.55|690.56|687.76|690.35|687.55|0
1655341970000|2022-06-16 01:12:50|690.99|688.19|690.99|688.19|690.99|688.19|690.99|688.19|0
1655341980000|2022-06-16 01:13:00|691.1|688.3|691.63|688.83|691.63|688.83|691.1|688.3|0
1655341990000|2022-06-16 01:13:10|691.2|688.4|690.99|688.19|691.2|688.4|690.99|688.19|0
1655342030000|2022-06-16 01:13:50|691.2|688.4|691.42|688.62|691.42|688.62|691.2|688.4|0
1655342040000|2022-06-16 01:14:00|691.2|688.4|690.56|687.76|691.2|688.4|690.56|687.76|0
1655342050000|2022-06-16 01:14:10|690.35|687.55|690.13|687.33|690.35|687.55|690.13|687.33|0
1655342070000|2022-06-16 01:14:30|690.35|687.55|690.35|687.55|690.35|687.55|690.35|687.55|0
1655342080000|2022-06-16 01:14:40|690.24|687.44|690.13|687.33|690.24|687.44|690.13|687.33|0
1655342090000|2022-06-16 01:14:50|689.71|686.91|689.49|686.69|689.71|686.91|689.49|686.69|0
1655342100000|2022-06-16 01:15:00|689.71|686.91|690.13|687.33|690.13|687.33|689.71|686.91|0
1655342110000|2022-06-16 01:15:10|690.35|687.55|691.42|688.62|691.42|688.62|690.35|687.55|0
1655342120000|2022-06-16 01:15:20|691.63|688.83|691.42|688.62|691.63|688.83|691.42|688.62|0
1655342130000|2022-06-16 01:15:30|691.53|688.73|691.31|688.51|691.63|688.83|691.31|688.51|0
1655342140000|2022-06-16 01:15:40|690.56|687.76|690.35|687.55|690.56|687.76|690.13|687.33|0
1655342150000|2022-06-16 01:15:50|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1655342160000|2022-06-16 01:16:00|690.56|687.76|690.35|687.55|690.99|688.19|690.35|687.55|0
1655342170000|2022-06-16 01:16:10|690.56|687.76|690.89|688.09|690.89|688.09|690.56|687.76|0
1655342180000|2022-06-16 01:16:20|690.99|688.19|690.99|688.19|690.99|688.19|690.99|688.19|0
1655342190000|2022-06-16 01:16:30|691.2|688.4|691.63|688.83|691.63|688.83|691.2|688.4|0
1655342200000|2022-06-16 01:16:40|691.85|689.05|691.63|688.83|691.85|689.05|691.63|688.83|0
1655342210000|2022-06-16 01:16:50|691.74|688.94|692.06|689.26|692.38|689.58|691.74|688.94|0
1655342220000|2022-06-16 01:17:00|691.85|689.05|692.49|689.69|692.49|689.69|691.85|689.05|0
1655342230000|2022-06-16 01:17:10|692.27|689.47|692.49|689.69|692.49|689.69|692.27|689.47|0
1655342240000|2022-06-16 01:17:20|692.27|689.47|692.27|689.47|692.27|689.47|692.27|689.47|0
1655342250000|2022-06-16 01:17:30|692.17|689.37|691.63|688.83|692.17|689.37|691.63|688.83|0
1655342260000|2022-06-16 01:17:40|691.84|689.04|692.06|689.26|692.06|689.26|691.84|689.04|0
1655342270000|2022-06-16 01:17:50|691.84|689.04|692.06|689.26|692.06|689.26|691.84|689.04|0
1655342280000|2022-06-16 01:18:00|691.84|689.04|692.06|689.26|692.06|689.26|691.84|689.04|0
1655342290000|2022-06-16 01:18:10|692.27|689.47|692.06|689.26|692.27|689.47|692.06|689.26|0
1655342300000|2022-06-16 01:18:20|691.84|689.04|691.63|688.83|691.84|689.04|691.63|688.83|0
1655342320000|2022-06-16 01:18:40|691.42|688.62|691.53|688.73|691.53|688.73|691.42|688.62|0
1655342330000|2022-06-16 01:18:50|691.63|688.83|691.42|688.62|691.63|688.83|691.42|688.62|0
1655342340000|2022-06-16 01:19:00|691.63|688.83|691.42|688.62|691.63|688.83|691.42|688.62|0
1655342350000|2022-06-16 01:19:10|691.84|689.04|691.42|688.62|691.84|689.04|691.42|688.62|0
1655342370000|2022-06-16 01:19:30|691.2|688.4|691.2|688.4|691.2|688.4|691.2|688.4|0
1655342380000|2022-06-16 01:19:40|691.1|688.3|691.1|688.3|691.1|688.3|691.1|688.3|0
1655342390000|2022-06-16 01:19:50|690.99|688.19|690.99|688.19|690.99|688.19|690.99|688.19|0
1655342400000|2022-06-16 01:20:00|691.2|688.4|691.2|688.4|691.2|688.4|691.2|688.4|0
1655342410000|2022-06-16 01:20:10|691.42|688.62|691.84|689.04|691.84|689.04|691.42|688.62|0
1655342420000|2022-06-16 01:20:20|692.06|689.26|692.27|689.47|692.27|689.47|692.06|689.26|0
1655342430000|2022-06-16 01:20:30|691.84|689.04|691.63|688.83|691.84|689.04|691.63|688.83|0
1655342440000|2022-06-16 01:20:40|691.53|688.73|691.42|688.62|691.53|688.73|691.42|688.62|0
1655342450000|2022-06-16 01:20:50|691.74|688.94|692.92|690.12|692.92|690.12|691.74|688.94|0
1655342460000|2022-06-16 01:21:00|693.13|690.33|692.92|690.12|693.34|690.54|692.92|690.12|0
1655342470000|2022-06-16 01:21:10|693.13|690.33|693.13|690.33|693.13|690.33|693.13|690.33|0
1655342480000|2022-06-16 01:21:20|693.34|690.54|693.34|690.54|693.34|690.54|693.34|690.54|0
1655342490000|2022-06-16 01:21:30|693.46|690.66|693.34|690.54|693.56|690.76|693.34|690.54|0
1655342500000|2022-06-16 01:21:40|693.13|690.33|693.34|690.54|693.34|690.54|692.92|690.12|0
1655342510000|2022-06-16 01:21:50|693.24|690.44|693.24|690.44|693.56|690.76|693.24|690.44|0
1655342520000|2022-06-16 01:22:00|693.34|690.54|693.77|690.97|693.77|690.97|693.34|690.54|0
1655342530000|2022-06-16 01:22:10|693.56|690.76|693.77|690.97|693.77|690.97|693.56|690.76|0
1655342540000|2022-06-16 01:22:20|693.67|690.87|693.56|690.76|693.67|690.87|693.46|690.66|0
1655342550000|2022-06-16 01:22:30|693.67|690.87|693.77|690.97|693.77|690.97|693.67|690.87|0
1655342560000|2022-06-16 01:22:40|693.99|691.19|692.7|689.9|693.99|691.19|692.7|689.9|0
1655342570000|2022-06-16 01:22:50|692.91|690.11|692.7|689.9|692.91|690.11|692.7|689.9|0
1655342580000|2022-06-16 01:23:00|692.49|689.69|692.49|689.69|692.49|689.69|692.49|689.69|0
1655342590000|2022-06-16 01:23:10|692.7|689.9|692.7|689.9|692.7|689.9|692.7|689.9|0
1655342600000|2022-06-16 01:23:20|692.6|689.8|692.49|689.69|692.6|689.8|692.49|689.69|0
1655342610000|2022-06-16 01:23:30|692.6|689.8|692.6|689.8|692.6|689.8|692.6|689.8|0
1655342620000|2022-06-16 01:23:40|692.49|689.69|692.7|689.9|692.7|689.9|692.49|689.69|0
1655342630000|2022-06-16 01:23:50|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1655342640000|2022-06-16 01:24:00|692.7|689.9|693.34|690.54|693.34|690.54|692.7|689.9|0
1655342650000|2022-06-16 01:24:10|693.56|690.76|693.56|690.76|693.56|690.76|693.56|690.76|0
1655342660000|2022-06-16 01:24:20|693.88|691.08|693.88|691.08|693.88|691.08|693.88|691.08|0
1655342670000|2022-06-16 01:24:30|694.2|691.4|693.99|691.19|694.2|691.4|693.88|691.08|0
1655342680000|2022-06-16 01:24:40|694.2|691.4|693.99|691.19|694.2|691.4|693.99|691.19|0
1655342690000|2022-06-16 01:24:50|693.77|690.97|693.77|690.97|693.99|691.19|693.77|690.97|0
1655342700000|2022-06-16 01:25:00|693.99|691.19|693.99|691.19|694.2|691.4|693.88|691.08|0
1655342710000|2022-06-16 01:25:10|693.77|690.97|693.99|691.19|693.99|691.19|693.77|690.97|0
1655342720000|2022-06-16 01:25:20|694.2|691.4|693.99|691.19|694.2|691.4|693.99|691.19|0
1655342730000|2022-06-16 01:25:30|694.2|691.4|694.84|692.04|694.84|692.04|694.2|691.4|0
1655342740000|2022-06-16 01:25:40|694.41|691.61|694.2|691.4|694.41|691.61|694.2|691.4|0
1655342750000|2022-06-16 01:25:50|693.99|691.19|694.2|691.4|694.2|691.4|693.99|691.19|0
1655342760000|2022-06-16 01:26:00|694.31|691.51|694.2|691.4|694.41|691.61|694.2|691.4|0
1655342770000|2022-06-16 01:26:10|693.99|691.19|693.56|690.76|693.99|691.19|693.56|690.76|0
1655342780000|2022-06-16 01:26:20|693.34|690.54|693.34|690.54|693.34|690.54|693.24|690.44|0
1655342790000|2022-06-16 01:26:30|693.56|690.76|693.56|690.76|693.56|690.76|693.56|690.76|0
1655342810000|2022-06-16 01:26:50|693.67|690.87|693.67|690.87|693.67|690.87|693.67|690.87|0
1655342820000|2022-06-16 01:27:00|693.77|690.97|693.88|691.08|693.99|691.19|693.77|690.97|0
1655342830000|2022-06-16 01:27:10|693.77|690.97|693.56|690.76|693.77|690.97|693.56|690.76|0
1655342840000|2022-06-16 01:27:20|693.67|690.87|694.2|691.4|694.2|691.4|693.56|690.76|0
1655342850000|2022-06-16 01:27:30|694.84|692.04|694.53|691.73|694.84|692.04|694.41|691.61|0
1655342860000|2022-06-16 01:27:40|694.63|691.83|694.63|691.83|694.84|692.04|694.63|691.83|0
1655342880000|2022-06-16 01:28:00|694.41|691.61|694.41|691.61|694.84|692.04|694.41|691.61|0
1655342890000|2022-06-16 01:28:10|694.2|691.4|694.2|691.4|694.2|691.4|693.99|691.19|0
1655342900000|2022-06-16 01:28:20|694.41|691.61|694.2|691.4|694.41|691.61|694.2|691.4|0
1655342910000|2022-06-16 01:28:30|693.99|691.19|693.99|691.19|694.1|691.3|693.99|691.19|0
1655342920000|2022-06-16 01:28:40|694.1|691.3|693.99|691.19|694.2|691.4|693.99|691.19|0
1655342940000|2022-06-16 01:29:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1655342950000|2022-06-16 01:29:10|693.67|690.87|693.77|690.97|693.77|690.97|693.67|690.87|0
1655342960000|2022-06-16 01:29:20|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1655342970000|2022-06-16 01:29:30|694.1|691.3|694.63|691.83|694.63|691.83|694.1|691.3|0
1655342980000|2022-06-16 01:29:40|694.84|692.04|694.84|692.04|695.06|692.26|694.84|692.04|0
1655342990000|2022-06-16 01:29:50|694.95|692.15|694.95|692.15|694.95|692.15|694.95|692.15|0
1655343000000|2022-06-16 01:30:00|695.06|692.26|694.95|692.15|695.06|692.26|694.84|692.04|0
1655343010000|2022-06-16 01:30:10|695.06|692.26|695.06|692.26|695.06|692.26|694.84|692.04|0
1655343020000|2022-06-16 01:30:20|694.95|692.15|694.84|692.04|694.95|692.15|694.84|692.04|0
1655343030000|2022-06-16 01:30:30|694.95|692.15|695.06|692.26|695.06|692.26|694.84|692.04|0
1655343040000|2022-06-16 01:30:40|694.95|692.15|695.06|692.26|695.17|692.37|694.95|692.15|0
1655343050000|2022-06-16 01:30:50|694.95|692.15|695.06|692.26|695.06|692.26|694.95|692.15|0
1655343060000|2022-06-16 01:31:00|695.27|692.47|695.49|692.69|695.49|692.69|695.27|692.47|0
1655343070000|2022-06-16 01:31:10|695.7|692.9|695.7|692.9|695.7|692.9|695.7|692.9|0
1655343080000|2022-06-16 01:31:20|695.92|693.12|695.92|693.12|695.92|693.12|695.92|693.12|0
1655343090000|2022-06-16 01:31:30|696.13|693.33|696.56|693.76|696.56|693.76|696.13|693.33|0
1655343100000|2022-06-16 01:31:40|696.34|693.54|696.03|693.23|696.34|693.54|696.03|693.23|0
1655343110000|2022-06-16 01:31:50|695.92|693.12|695.81|693.01|695.92|693.12|695.81|693.01|0
1655343120000|2022-06-16 01:32:00|695.92|693.12|695.92|693.12|696.34|693.54|695.92|693.12|0
1655343130000|2022-06-16 01:32:10|695.81|693.01|696.56|693.76|696.56|693.76|695.81|693.01|0
1655343140000|2022-06-16 01:32:20|696.46|693.66|696.24|693.44|696.46|693.66|696.24|693.44|0
1655343150000|2022-06-16 01:32:30|696.13|693.33|696.13|693.33|696.13|693.33|695.92|693.12|0
1655343160000|2022-06-16 01:32:40|696.24|693.44|696.24|693.44|696.24|693.44|696.24|693.44|0
1655343170000|2022-06-16 01:32:50|696.34|693.54|696.34|693.54|696.34|693.54|696.13|693.33|0
1655343180000|2022-06-16 01:33:00|696.56|693.76|696.77|693.97|696.99|694.19|696.56|693.76|0
1655343190000|2022-06-16 01:33:10|696.99|694.19|697.96|695.16|697.96|695.16|696.99|694.19|0
1655343200000|2022-06-16 01:33:20|697.85|695.05|698.06|695.26|698.06|695.26|697.85|695.05|0
1655343210000|2022-06-16 01:33:30|697.85|695.05|697.96|695.16|697.96|695.16|697.85|695.05|0
1655343220000|2022-06-16 01:33:40|698.06|695.26|697.85|695.05|698.06|695.26|697.85|695.05|0
1655343230000|2022-06-16 01:33:50|697.63|694.83|697.96|695.16|697.96|695.16|697.63|694.83|0
1655343240000|2022-06-16 01:34:00|697.85|695.05|697.96|695.16|698.06|695.26|697.85|695.05|0
1655343250000|2022-06-16 01:34:10|697.85|695.05|697.85|695.05|697.85|695.05|697.74|694.94|0
1655343260000|2022-06-16 01:34:20|698.06|695.26|697.96|695.16|698.06|695.26|697.85|695.05|0
1655343270000|2022-06-16 01:34:30|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1655343280000|2022-06-16 01:34:40|697.85|695.05|697.85|695.05|697.85|695.05|697.85|695.05|0
1655343290000|2022-06-16 01:34:50|697.63|694.83|697.85|695.05|697.85|695.05|697.63|694.83|0
1655343300000|2022-06-16 01:35:00|697.63|694.83|697.85|695.05|698.06|695.26|697.63|694.83|0
1655343310000|2022-06-16 01:35:10|698.06|695.26|698.06|695.26|698.92|696.12|698.06|695.26|0
1655343320000|2022-06-16 01:35:20|697.96|695.16|698.06|695.26|698.06|695.26|697.96|695.16|0
1655343330000|2022-06-16 01:35:30|697.85|695.05|697.63|694.83|697.85|695.05|697.63|694.83|0
1655343340000|2022-06-16 01:35:40|697.31|694.51|697.42|694.62|697.42|694.62|697.31|694.51|0
1655343360000|2022-06-16 01:36:00|697.53|694.73|698.17|695.37|698.17|695.37|697.53|694.73|0
1655343370000|2022-06-16 01:36:10|697.96|695.16|697.63|694.83|697.96|695.16|697.63|694.83|0
1655343380000|2022-06-16 01:36:20|697.42|694.62|697.2|694.4|697.63|694.83|697.2|694.4|0
1655343400000|2022-06-16 01:36:40|697.1|694.3|696.77|693.97|697.1|694.3|696.56|693.76|0
1655343410000|2022-06-16 01:36:50|696.99|694.19|696.99|694.19|697.2|694.4|696.99|694.19|0
1655343420000|2022-06-16 01:37:00|697.2|694.4|697.2|694.4|697.2|694.4|697.1|694.3|0
1655343430000|2022-06-16 01:37:10|696.99|694.19|696.77|693.97|696.99|694.19|696.77|693.97|0
1655343440000|2022-06-16 01:37:20|696.67|693.87|696.56|693.76|696.67|693.87|696.56|693.76|0
1655343450000|2022-06-16 01:37:30|696.34|693.54|696.77|693.97|696.77|693.97|696.34|693.54|0
1655343460000|2022-06-16 01:37:40|696.67|693.87|696.67|693.87|696.77|693.97|696.67|693.87|0
1655343470000|2022-06-16 01:37:50|696.56|693.76|696.99|694.19|696.99|694.19|696.56|693.76|0
1655343480000|2022-06-16 01:38:00|697.42|694.62|698.92|696.12|698.92|696.12|697.42|694.62|0
1655343490000|2022-06-16 01:38:10|698.71|695.91|698.71|695.91|698.71|695.91|698.6|695.8|0
1655343500000|2022-06-16 01:38:20|698.92|696.12|699.35|696.55|699.35|696.55|698.92|696.12|0
1655343510000|2022-06-16 01:38:30|699.25|696.45|698.92|696.12|699.25|696.45|698.92|696.12|0
1655343520000|2022-06-16 01:38:40|698.82|696.02|699.14|696.34|699.14|696.34|698.82|696.02|0
1655343530000|2022-06-16 01:38:50|699.25|696.45|699.35|696.55|699.35|696.55|699.25|696.45|0
1655343540000|2022-06-16 01:39:00|700|697.2|700.21|697.41|700.21|697.41|700|697.2|0
1655343550000|2022-06-16 01:39:10|700|697.2|698.92|696.12|700|697.2|698.92|696.12|0
1655343560000|2022-06-16 01:39:20|699.35|696.55|700.21|697.41|700.21|697.41|699.25|696.45|0
1655343570000|2022-06-16 01:39:30|700|697.2|700.21|697.41|700.21|697.41|700|697.2|0
1655343580000|2022-06-16 01:39:40|700|697.2|700.21|697.41|700.21|697.41|700|697.2|0
1655343590000|2022-06-16 01:39:50|700.43|697.63|700.21|697.41|700.43|697.63|700.21|697.41|0
1655343600000|2022-06-16 01:40:00|700.11|697.31|700.43|697.63|700.43|697.63|700.11|697.31|0
1655343610000|2022-06-16 01:40:10|700.64|697.84|700.64|697.84|700.64|697.84|700.43|697.63|0
1655343620000|2022-06-16 01:40:20|700.86|698.06|700.97|698.17|701.07|698.27|700.86|698.06|0
1655343630000|2022-06-16 01:40:30|701.29|698.49|701.62|698.82|701.72|698.92|701.29|698.49|0
1655343640000|2022-06-16 01:40:40|701.5|698.7|701.72|698.92|701.72|698.92|701.5|698.7|0
1655343650000|2022-06-16 01:40:50|701.93|699.13|701.93|699.13|701.93|699.13|701.83|699.03|0
1655343660000|2022-06-16 01:41:00|702.58|699.78|702.58|699.78|702.58|699.78|702.58|699.78|0
1655343670000|2022-06-16 01:41:10|702.48|699.68|702.8|700|702.8|700|702.15|699.35|0
1655343680000|2022-06-16 01:41:20|703.23|700.43|702.58|699.78|703.23|700.43|702.58|699.78|0
1655343690000|2022-06-16 01:41:30|702.8|700|702.8|700|702.8|700|702.8|700|0
1655343700000|2022-06-16 01:41:40|703.23|700.43|703.66|700.86|703.66|700.86|703.23|700.43|0
1655343710000|2022-06-16 01:41:50|703.44|700.64|703.66|700.86|703.99|701.19|703.44|700.64|0
1655343720000|2022-06-16 01:42:00|703.23|700.43|703.44|700.64|703.44|700.64|703.23|700.43|0
1655343730000|2022-06-16 01:42:10|703.34|700.54|703.01|700.21|703.44|700.64|703.01|700.21|0
1655343740000|2022-06-16 01:42:20|703.23|700.43|702.91|700.11|703.23|700.43|702.91|700.11|0
1655343750000|2022-06-16 01:42:30|702.8|700|703.01|700.21|703.01|700.21|702.8|700|0
1655343760000|2022-06-16 01:42:40|703.23|700.43|703.23|700.43|703.23|700.43|703.01|700.21|0
1655343770000|2022-06-16 01:42:50|703.77|700.97|703.87|701.07|703.87|701.07|703.77|700.97|0
1655343780000|2022-06-16 01:43:00|704.09|701.29|704.42|701.62|704.42|701.62|704.09|701.29|0
1655343790000|2022-06-16 01:43:10|704.52|701.72|704.3|701.5|704.52|701.72|704.3|701.5|0
1655343800000|2022-06-16 01:43:20|704.42|701.62|704.74|701.94|704.95|702.15|704.42|701.62|0
1655343810000|2022-06-16 01:43:30|704.95|702.15|705.17|702.37|705.17|702.37|704.95|702.15|0
1655343820000|2022-06-16 01:43:40|704.95|702.15|704.95|702.15|704.95|702.15|704.74|701.94|0
1655343830000|2022-06-16 01:43:50|705.38|702.58|705.17|702.37|705.38|702.58|705.17|702.37|0
1655343840000|2022-06-16 01:44:00|705.28|702.48|705.28|702.48|705.28|702.48|705.17|702.37|0
1655343850000|2022-06-16 01:44:10|705.38|702.58|705.17|702.37|705.38|702.58|705.17|702.37|0
1655343860000|2022-06-16 01:44:20|704.95|702.15|705.17|702.37|705.17|702.37|704.95|702.15|0
1655343870000|2022-06-16 01:44:30|704.95|702.15|705.17|702.37|705.17|702.37|704.95|702.15|0
1655343880000|2022-06-16 01:44:40|705.38|702.58|705.38|702.58|705.38|702.58|705.38|702.58|0
1655343890000|2022-06-16 01:44:50|705.17|702.37|705.81|703.01|705.81|703.01|705.17|702.37|0
1655343900000|2022-06-16 01:45:00|705.6|702.8|706.25|703.45|706.25|703.45|705.6|702.8|0
1655343910000|2022-06-16 01:45:10|706.03|703.23|705.38|702.58|706.03|703.23|705.38|702.58|0
1655343920000|2022-06-16 01:45:20|704.95|702.15|704.74|701.94|704.95|702.15|704.52|701.72|0
1655343930000|2022-06-16 01:45:30|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1655343940000|2022-06-16 01:45:40|704.85|702.05|704.95|702.15|704.95|702.15|704.74|701.94|0
1655343950000|2022-06-16 01:45:50|705.17|702.37|705.38|702.58|705.38|702.58|705.17|702.37|0
1655343960000|2022-06-16 01:46:00|705.6|702.8|705.17|702.37|705.6|702.8|705.17|702.37|0
1655343970000|2022-06-16 01:46:10|705.38|702.58|705.6|702.8|705.6|702.8|705.38|702.58|0
1655343980000|2022-06-16 01:46:20|705.38|702.58|705.38|702.58|706.03|703.23|705.38|702.58|0
1655343990000|2022-06-16 01:46:30|705.49|702.69|705.81|703.01|706.03|703.23|705.49|702.69|0
1655344000000|2022-06-16 01:46:40|706.03|703.23|706.25|703.45|706.25|703.45|706.03|703.23|0
1655344010000|2022-06-16 01:46:50|706.03|703.23|705.71|702.91|706.03|703.23|705.71|702.91|0
1655344020000|2022-06-16 01:47:00|705.38|702.58|705.17|702.37|705.38|702.58|705.17|702.37|0
1655344030000|2022-06-16 01:47:10|705.81|703.01|706.25|703.45|706.25|703.45|705.6|702.8|0
1655344040000|2022-06-16 01:47:20|706.46|703.66|706.68|703.88|706.68|703.88|706.46|703.66|0
1655344050000|2022-06-16 01:47:30|706.57|703.77|706.68|703.88|707.11|704.31|706.46|703.66|0
1655344060000|2022-06-16 01:47:40|706.46|703.66|706.46|703.66|706.68|703.88|706.46|703.66|0
1655344070000|2022-06-16 01:47:50|707.01|704.21|706.89|704.09|707.01|704.21|706.89|704.09|0
1655344080000|2022-06-16 01:48:00|707.33|704.53|707.33|704.53|707.33|704.53|706.89|704.09|0
1655344090000|2022-06-16 01:48:10|707.54|704.74|707.22|704.42|707.54|704.74|707.22|704.42|0
1655344100000|2022-06-16 01:48:20|706.89|704.09|706.89|704.09|706.89|704.09|706.89|704.09|0
1655344110000|2022-06-16 01:48:30|706.68|703.88|706.25|703.45|706.68|703.88|706.25|703.45|0
1655344120000|2022-06-16 01:48:40|706.03|703.23|706.03|703.23|706.14|703.34|706.03|703.23|0
1655344130000|2022-06-16 01:48:50|705.81|703.01|705.6|702.8|705.81|703.01|705.38|702.58|0
1655344140000|2022-06-16 01:49:00|705.38|702.58|706.46|703.66|706.46|703.66|705.38|702.58|0
1655344150000|2022-06-16 01:49:10|706.25|703.45|706.25|703.45|706.46|703.66|706.25|703.45|0
1655344160000|2022-06-16 01:49:20|706.03|703.23|705.81|703.01|706.03|703.23|705.38|702.58|0
1655344170000|2022-06-16 01:49:30|705.6|702.8|705.38|702.58|705.81|703.01|705.38|702.58|0
1655344180000|2022-06-16 01:49:40|705.17|702.37|705.38|702.58|705.6|702.8|705.17|702.37|0
1655344190000|2022-06-16 01:49:50|705.6|702.8|705.38|702.58|705.6|702.8|705.38|702.58|0
1655344200000|2022-06-16 01:50:00|705.81|703.01|705.81|703.01|705.81|703.01|705.6|702.8|0
1655344210000|2022-06-16 01:50:10|706.25|703.45|706.03|703.23|706.25|703.45|706.03|703.23|0
1655344220000|2022-06-16 01:50:20|705.6|702.8|705.6|702.8|705.6|702.8|705.6|702.8|0
1655344230000|2022-06-16 01:50:30|705.81|703.01|705.6|702.8|705.81|703.01|705.6|702.8|0
1655344240000|2022-06-16 01:50:40|705.81|703.01|705.81|703.01|706.03|703.23|705.81|703.01|0
1655344250000|2022-06-16 01:50:50|706.03|703.23|706.03|703.23|706.24|703.44|706.03|703.23|0
1655344260000|2022-06-16 01:51:00|706.24|703.44|706.03|703.23|706.24|703.44|706.03|703.23|0
1655344270000|2022-06-16 01:51:10|706.24|703.44|706.36|703.56|706.36|703.56|706.14|703.34|0
1655344280000|2022-06-16 01:51:20|706.46|703.66|706.46|703.66|706.46|703.66|706.24|703.44|0
1655344290000|2022-06-16 01:51:30|706.24|703.44|706.03|703.23|706.46|703.66|706.03|703.23|0
1655344300000|2022-06-16 01:51:40|706.24|703.44|706.03|703.23|706.24|703.44|706.03|703.23|0
1655344310000|2022-06-16 01:51:50|705.81|703.01|706.03|703.23|706.03|703.23|705.81|703.01|0
1655344340000|2022-06-16 01:52:20|705.81|703.01|705.81|703.01|705.81|703.01|705.81|703.01|0
1655344350000|2022-06-16 01:52:30|706.03|703.23|706.03|703.23|706.24|703.44|706.03|703.23|0
1655344360000|2022-06-16 01:52:40|705.81|703.01|705.17|702.37|705.81|703.01|705.17|702.37|0
1655344370000|2022-06-16 01:52:50|704.95|702.15|705.17|702.37|705.17|702.37|704.95|702.15|0
1655344380000|2022-06-16 01:53:00|704.95|702.15|705.38|702.58|705.38|702.58|704.95|702.15|0
1655344390000|2022-06-16 01:53:10|705.49|702.69|705.38|702.58|705.6|702.8|705.38|702.58|0
1655344400000|2022-06-16 01:53:20|705.17|702.37|705.38|702.58|705.38|702.58|705.17|702.37|0
1655344410000|2022-06-16 01:53:30|705.17|702.37|704.95|702.15|705.17|702.37|704.95|702.15|0
1655344420000|2022-06-16 01:53:40|705.17|702.37|704.95|702.15|705.28|702.48|704.95|702.15|0
1655344430000|2022-06-16 01:53:50|704.73|701.93|704.85|702.05|704.85|702.05|704.73|701.93|0
1655344440000|2022-06-16 01:54:00|705.17|702.37|704.95|702.15|705.17|702.37|704.95|702.15|0
1655344450000|2022-06-16 01:54:10|705.38|702.58|705.6|702.8|705.6|702.8|705.38|702.58|0
1655344460000|2022-06-16 01:54:20|705.38|702.58|706.03|703.23|706.03|703.23|705.38|702.58|0
1655344470000|2022-06-16 01:54:30|705.81|703.01|705.6|702.8|705.81|703.01|705.6|702.8|0
1655344480000|2022-06-16 01:54:40|705.38|702.58|705.38|702.58|705.38|702.58|705.38|702.58|0
1655344490000|2022-06-16 01:54:50|705.28|702.48|705.16|702.36|705.28|702.48|705.16|702.36|0
1655344500000|2022-06-16 01:55:00|704.95|702.15|705.38|702.58|705.38|702.58|704.95|702.15|0
1655344510000|2022-06-16 01:55:10|705.6|702.8|705.38|702.58|705.6|702.8|705.38|702.58|0
1655344520000|2022-06-16 01:55:20|705.49|702.69|705.16|702.36|705.49|702.69|705.16|702.36|0
1655344530000|2022-06-16 01:55:30|705.38|702.58|705.16|702.36|705.38|702.58|705.16|702.36|0
1655344540000|2022-06-16 01:55:40|705.28|702.48|704.95|702.15|705.28|702.48|704.95|702.15|0
1655344550000|2022-06-16 01:55:50|704.3|701.5|704.3|701.5|704.3|701.5|704.3|701.5|0
1655344560000|2022-06-16 01:56:00|704.09|701.29|704.41|701.61|704.41|701.61|704.09|701.29|0
1655344570000|2022-06-16 01:56:10|704.3|701.5|704.95|702.15|704.95|702.15|704.3|701.5|0
1655344580000|2022-06-16 01:56:20|705.16|702.36|705.38|702.58|705.38|702.58|705.16|702.36|0
1655344590000|2022-06-16 01:56:30|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1655344600000|2022-06-16 01:56:40|705.38|702.58|705.16|702.36|705.38|702.58|705.16|702.36|0
1655344610000|2022-06-16 01:56:50|705.38|702.58|705.38|702.58|705.6|702.8|705.38|702.58|0
1655344620000|2022-06-16 01:57:00|705.81|703.01|706.03|703.23|706.03|703.23|705.81|703.01|0
1655344630000|2022-06-16 01:57:10|706.24|703.44|706.46|703.66|706.46|703.66|706.24|703.44|0
1655344640000|2022-06-16 01:57:20|706.89|704.09|706.68|703.88|707.11|704.31|706.46|703.66|0
1655344650000|2022-06-16 01:57:30|706.46|703.66|706.57|703.77|706.68|703.88|706.46|703.66|0
1655344660000|2022-06-16 01:57:40|706.46|703.66|706.03|703.23|706.46|703.66|706.03|703.23|0
1655344670000|2022-06-16 01:57:50|706.24|703.44|706.03|703.23|706.24|703.44|706.03|703.23|0
1655344680000|2022-06-16 01:58:00|705.81|703.01|705.6|702.8|705.81|703.01|705.6|702.8|0
1655344690000|2022-06-16 01:58:10|705.81|703.01|706.24|703.44|706.46|703.66|705.81|703.01|0
1655344700000|2022-06-16 01:58:20|706.46|703.66|706.14|703.34|706.46|703.66|706.14|703.34|0
1655344710000|2022-06-16 01:58:30|706.03|703.23|706.03|703.23|706.03|703.23|706.03|703.23|0
1655344720000|2022-06-16 01:58:40|705.71|702.91|705.6|702.8|705.81|703.01|705.6|702.8|0
1655344730000|2022-06-16 01:58:50|705.81|703.01|706.24|703.44|706.24|703.44|705.81|703.01|0
1655344740000|2022-06-16 01:59:00|706.36|703.56|706.14|703.34|706.46|703.66|706.14|703.34|0
1655344750000|2022-06-16 01:59:10|706.03|703.23|706.24|703.44|706.24|703.44|705.92|703.12|0
1655344760000|2022-06-16 01:59:20|706.03|703.23|705.81|703.01|706.03|703.23|705.81|703.01|0
1655344770000|2022-06-16 01:59:30|705.6|702.8|706.14|703.34|706.14|703.34|705.6|702.8|0
1655344780000|2022-06-16 01:59:40|706.03|703.23|706.03|703.23|706.14|703.34|706.03|703.23|0
1655344790000|2022-06-16 01:59:50|706.14|703.34|706.03|703.23|706.14|703.34|706.03|703.23|0
1655344800000|2022-06-16 02:00:00|706.24|703.44|705.81|703.01|706.24|703.44|705.81|703.01|0
1655344810000|2022-06-16 02:00:10|706.03|703.23|705.6|702.8|706.03|703.23|705.6|702.8|0
1655344820000|2022-06-16 02:00:20|705.38|702.58|705.6|702.8|705.6|702.8|705.38|702.58|0
1655344830000|2022-06-16 02:00:30|705.81|703.01|705.81|703.01|705.81|703.01|705.81|703.01|0
1655344840000|2022-06-16 02:00:40|705.38|702.58|705.38|702.58|705.38|702.58|705.38|702.58|0
1655344850000|2022-06-16 02:00:50|705.16|702.36|704.95|702.15|705.16|702.36|704.95|702.15|0
1655344860000|2022-06-16 02:01:00|705.28|702.48|705.16|702.36|705.28|702.48|705.16|702.36|0
1655344870000|2022-06-16 02:01:10|705.06|702.26|704.95|702.15|705.16|702.36|704.95|702.15|0
1655344880000|2022-06-16 02:01:20|704.73|701.93|704.73|701.93|704.73|701.93|704.73|701.93|0
1655344890000|2022-06-16 02:01:30|704.52|701.72|704.52|701.72|704.52|701.72|704.52|701.72|0
1655344900000|2022-06-16 02:01:40|704.3|701.5|704.52|701.72|704.63|701.83|704.3|701.5|0
1655344910000|2022-06-16 02:01:50|704.3|701.5|704.3|701.5|704.41|701.61|704.3|701.5|0
1655344920000|2022-06-16 02:02:00|704.52|701.72|704.63|701.83|704.73|701.93|704.52|701.72|0
1655344930000|2022-06-16 02:02:10|704.41|701.61|704.08|701.28|704.52|701.72|704.08|701.28|0
1655344940000|2022-06-16 02:02:20|704.3|701.5|704.52|701.72|704.52|701.72|704.3|701.5|0
1655344950000|2022-06-16 02:02:30|704.3|701.5|704.52|701.72|704.52|701.72|704.3|701.5|0
1655344960000|2022-06-16 02:02:40|704.41|701.61|704.52|701.72|704.52|701.72|704.41|701.61|0
1655344970000|2022-06-16 02:02:50|704.63|701.83|704.63|701.83|704.63|701.83|704.63|701.83|0
1655344980000|2022-06-16 02:03:00|704.73|701.93|704.63|701.83|704.73|701.93|704.63|701.83|0
1655344990000|2022-06-16 02:03:10|704.3|701.5|704.08|701.28|704.3|701.5|704.08|701.28|0
1655345000000|2022-06-16 02:03:20|704.2|701.4|704.08|701.28|704.2|701.4|704.08|701.28|0
1655345020000|2022-06-16 02:03:40|704.2|701.4|704.08|701.28|704.2|701.4|704.08|701.28|0
1655345030000|2022-06-16 02:03:50|704.2|701.4|703.87|701.07|704.2|701.4|703.87|701.07|0
1655345040000|2022-06-16 02:04:00|703.98|701.18|704.2|701.4|704.2|701.4|703.98|701.18|0
1655345050000|2022-06-16 02:04:10|704.3|701.5|703.87|701.07|704.3|701.5|703.87|701.07|0
1655345060000|2022-06-16 02:04:20|703.98|701.18|704.08|701.28|704.3|701.5|703.98|701.18|0
1655345070000|2022-06-16 02:04:30|703.98|701.18|704.3|701.5|704.3|701.5|703.98|701.18|0
1655345080000|2022-06-16 02:04:40|704.52|701.72|704.3|701.5|704.52|701.72|704.08|701.28|0
1655345090000|2022-06-16 02:04:50|704.08|701.28|704.08|701.28|704.08|701.28|703.87|701.07|0
1655345100000|2022-06-16 02:05:00|703.87|701.07|704.3|701.5|704.3|701.5|703.87|701.07|0
1655345110000|2022-06-16 02:05:10|704.52|701.72|704.95|702.15|704.95|702.15|704.52|701.72|0
1655345120000|2022-06-16 02:05:20|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1655345130000|2022-06-16 02:05:30|704.95|702.15|705.38|702.58|705.38|702.58|704.95|702.15|0
1655345140000|2022-06-16 02:05:40|705.16|702.36|704.95|702.15|705.16|702.36|704.95|702.15|0
1655345150000|2022-06-16 02:05:50|704.73|701.93|704.95|702.15|705.16|702.36|704.73|701.93|0
1655345160000|2022-06-16 02:06:00|705.06|702.26|704.95|702.15|705.06|702.26|704.95|702.15|0
1655345170000|2022-06-16 02:06:10|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1655345180000|2022-06-16 02:06:20|704.95|702.15|705.16|702.36|705.16|702.36|704.95|702.15|0
1655345200000|2022-06-16 02:06:40|705.27|702.47|705.27|702.47|705.27|702.47|705.16|702.36|0
1655345210000|2022-06-16 02:06:50|705.38|702.58|705.49|702.69|705.59|702.79|705.38|702.58|0
1655345220000|2022-06-16 02:07:00|705.59|702.79|705.71|702.91|705.81|703.01|705.59|702.79|0
1655345230000|2022-06-16 02:07:10|705.59|702.79|705.16|702.36|705.59|702.79|705.16|702.36|0
1655345240000|2022-06-16 02:07:20|705.38|702.58|705.81|703.01|705.81|703.01|705.38|702.58|0
1655345250000|2022-06-16 02:07:30|706.03|703.23|706.03|703.23|706.03|703.23|706.03|703.23|0
1655345260000|2022-06-16 02:07:40|705.81|703.01|705.81|703.01|705.81|703.01|705.81|703.01|0
1655345270000|2022-06-16 02:07:50|706.03|703.23|706.67|703.87|706.67|703.87|706.03|703.23|0
1655345280000|2022-06-16 02:08:00|706.46|703.66|706.03|703.23|706.46|703.66|706.03|703.23|0
1655345290000|2022-06-16 02:08:10|706.24|703.44|706.24|703.44|706.46|703.66|706.24|703.44|0
1655345310000|2022-06-16 02:08:30|706.46|703.66|706.46|703.66|706.67|703.87|706.46|703.66|0
1655345320000|2022-06-16 02:08:40|706.24|703.44|706.24|703.44|706.35|703.55|706.24|703.44|0
1655345330000|2022-06-16 02:08:50|706.46|703.66|706.89|704.09|706.89|704.09|706.46|703.66|0
1655345340000|2022-06-16 02:09:00|707.1|704.3|707.32|704.52|707.32|704.52|707.1|704.3|0
1655345350000|2022-06-16 02:09:10|707.1|704.3|706.89|704.09|707.1|704.3|706.89|704.09|0
1655345360000|2022-06-16 02:09:20|707.22|704.42|707.75|704.95|707.75|704.95|707.1|704.3|0
1655345370000|2022-06-16 02:09:30|708.62|705.82|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345380000|2022-06-16 02:09:40|708.83|706.03|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345390000|2022-06-16 02:09:50|708.73|705.93|708.73|705.93|708.73|705.93|708.4|705.6|0
1655345400000|2022-06-16 02:10:00|708.83|706.03|708.83|706.03|708.83|706.03|708.51|705.71|0
1655345410000|2022-06-16 02:10:10|708.73|705.93|708.83|706.03|708.83|706.03|708.73|705.93|0
1655345430000|2022-06-16 02:10:30|708.73|705.93|708.83|706.03|708.83|706.03|708.73|705.93|0
1655345450000|2022-06-16 02:10:50|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1655345460000|2022-06-16 02:11:00|708.73|705.93|709.7|706.9|709.91|707.11|708.62|705.82|0
1655345470000|2022-06-16 02:11:10|710.13|707.33|709.7|706.9|710.13|707.33|709.7|706.9|0
1655345480000|2022-06-16 02:11:20|709.91|707.11|710.13|707.33|710.13|707.33|709.91|707.11|0
1655345490000|2022-06-16 02:11:30|710.35|707.55|710.24|707.44|710.35|707.55|710.24|707.44|0
1655345500000|2022-06-16 02:11:40|710.13|707.33|710.13|707.33|710.35|707.55|710.13|707.33|0
1655345510000|2022-06-16 02:11:50|710.35|707.55|710.35|707.55|710.35|707.55|710.35|707.55|0
1655345530000|2022-06-16 02:12:10|710.24|707.44|710.13|707.33|710.24|707.44|710.13|707.33|0
1655345540000|2022-06-16 02:12:20|709.91|707.11|709.48|706.68|709.91|707.11|709.48|706.68|0
1655345550000|2022-06-16 02:12:30|709.27|706.47|709.05|706.25|709.27|706.47|709.05|706.25|0
1655345560000|2022-06-16 02:12:40|709.27|706.47|709.27|706.47|709.27|706.47|709.27|706.47|0
1655345570000|2022-06-16 02:12:50|709.05|706.25|709.27|706.47|709.27|706.47|709.05|706.25|0
1655345580000|2022-06-16 02:13:00|709.05|706.25|708.62|705.82|709.05|706.25|708.62|705.82|0
1655345590000|2022-06-16 02:13:10|708.4|705.6|708.08|705.28|708.4|705.6|707.97|705.17|0
1655345600000|2022-06-16 02:13:20|707.97|705.17|707.75|704.95|707.97|705.17|707.75|704.95|0
1655345610000|2022-06-16 02:13:30|707.86|705.06|707.86|705.06|707.97|705.17|707.86|705.06|0
1655345620000|2022-06-16 02:13:40|707.97|705.17|707.75|704.95|707.97|705.17|707.75|704.95|0
1655345630000|2022-06-16 02:13:50|707.97|705.17|707.75|704.95|707.97|705.17|707.75|704.95|0
1655345640000|2022-06-16 02:14:00|707.86|705.06|708.18|705.38|708.18|705.38|707.86|705.06|0
1655345650000|2022-06-16 02:14:10|708.62|705.82|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345660000|2022-06-16 02:14:20|708.83|706.03|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345670000|2022-06-16 02:14:30|708.4|705.6|708.18|705.38|708.4|705.6|708.18|705.38|0
1655345680000|2022-06-16 02:14:40|708.4|705.6|708.62|705.82|708.62|705.82|708.4|705.6|0
1655345690000|2022-06-16 02:14:50|708.83|706.03|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345700000|2022-06-16 02:15:00|708.83|706.03|708.62|705.82|708.83|706.03|708.62|705.82|0
1655345710000|2022-06-16 02:15:10|708.4|705.6|708.08|705.28|708.4|705.6|707.97|705.17|0
1655345720000|2022-06-16 02:15:20|707.97|705.17|708.18|705.38|708.18|705.38|707.97|705.17|0
1655345730000|2022-06-16 02:15:30|707.97|705.17|707.75|704.95|707.97|705.17|707.75|704.95|0
1655345740000|2022-06-16 02:15:40|708.18|705.38|707.97|705.17|708.18|705.38|707.97|705.17|0
1655345750000|2022-06-16 02:15:50|707.54|704.74|707.32|704.52|707.54|704.74|707.32|704.52|0
1655345760000|2022-06-16 02:16:00|707.54|704.74|707.43|704.63|707.54|704.74|707.43|704.63|0
1655345770000|2022-06-16 02:16:10|707.86|705.06|707.54|704.74|707.86|705.06|707.54|704.74|0
1655345780000|2022-06-16 02:16:20|707.75|704.95|707.65|704.85|707.75|704.95|707.65|704.85|0
1655345790000|2022-06-16 02:16:30|707.75|704.95|707.75|704.95|707.75|704.95|707.54|704.74|0
1655345800000|2022-06-16 02:16:40|707.97|705.17|708.3|705.5|708.3|705.5|707.97|705.17|0
1655345810000|2022-06-16 02:16:50|708.18|705.38|707.75|704.95|708.18|705.38|707.75|704.95|0
1655345820000|2022-06-16 02:17:00|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1655345830000|2022-06-16 02:17:10|707.32|704.52|707.32|704.52|707.54|704.74|707.32|704.52|0
1655345840000|2022-06-16 02:17:20|707.1|704.3|706.24|703.44|707.1|704.3|706.24|703.44|0
1655345850000|2022-06-16 02:17:30|706.46|703.66|706.46|703.66|706.46|703.66|706.46|703.66|0
1655345860000|2022-06-16 02:17:40|706.67|703.87|706.67|703.87|706.67|703.87|706.67|703.87|0
1655345870000|2022-06-16 02:17:50|706.78|703.98|706.46|703.66|706.78|703.98|706.46|703.66|0
1655345880000|2022-06-16 02:18:00|706.24|703.44|706.45|703.65|706.45|703.65|706.24|703.44|0
1655345900000|2022-06-16 02:18:20|706.67|703.87|706.45|703.65|706.67|703.87|706.45|703.65|0
1655345910000|2022-06-16 02:18:30|706.24|703.44|706.45|703.65|706.45|703.65|706.24|703.44|0
1655345920000|2022-06-16 02:18:40|706.24|703.44|706.67|703.87|706.67|703.87|706.24|703.44|0
1655345930000|2022-06-16 02:18:50|706.89|704.09|706.89|704.09|706.89|704.09|706.89|704.09|0
1655345940000|2022-06-16 02:19:00|707|704.2|707|704.2|707.1|704.3|707|704.2|0
1655345950000|2022-06-16 02:19:10|706.89|704.09|707.97|705.17|707.97|705.17|706.89|704.09|0
1655345960000|2022-06-16 02:19:20|708.4|705.6|708.62|705.82|708.62|705.82|708.4|705.6|0
1655345970000|2022-06-16 02:19:30|708.4|705.6|708.4|705.6|708.4|705.6|708.18|705.38|0
1655345980000|2022-06-16 02:19:40|708.62|705.82|709.05|706.25|709.05|706.25|708.62|705.82|0
1655345990000|2022-06-16 02:19:50|709.26|706.46|709.26|706.46|709.48|706.68|709.26|706.46|0
1655346000000|2022-06-16 02:20:00|709.48|706.68|708.83|706.03|709.48|706.68|708.83|706.03|0
1655346010000|2022-06-16 02:20:10|708.73|705.93|708.83|706.03|708.83|706.03|708.4|705.6|0
1655346020000|2022-06-16 02:20:20|708.62|705.82|708.4|705.6|708.62|705.82|708.4|705.6|0
1655346030000|2022-06-16 02:20:30|708.18|705.38|707.32|704.52|708.18|705.38|707.32|704.52|0
1655346040000|2022-06-16 02:20:40|707.53|704.73|707.53|704.73|707.53|704.73|707.53|704.73|0
1655346050000|2022-06-16 02:20:50|707.32|704.52|707.53|704.73|707.53|704.73|707.32|704.52|0
1655346060000|2022-06-16 02:21:00|707.75|704.95|707.97|705.17|707.97|705.17|707.75|704.95|0
1655346070000|2022-06-16 02:21:10|707.75|704.95|707.53|704.73|707.75|704.95|707.53|704.73|0
1655346080000|2022-06-16 02:21:20|707.65|704.85|707.43|704.63|707.65|704.85|707.43|704.63|0
1655346090000|2022-06-16 02:21:30|707.53|704.73|707.53|704.73|707.75|704.95|707.53|704.73|0
1655346100000|2022-06-16 02:21:40|707.32|704.52|707.53|704.73|707.53|704.73|707.32|704.52|0
1655346110000|2022-06-16 02:21:50|707.86|705.06|707.97|705.17|708.29|705.49|707.86|705.06|0
1655346120000|2022-06-16 02:22:00|708.18|705.38|708.4|705.6|708.4|705.6|708.18|705.38|0
1655346130000|2022-06-16 02:22:10|708.29|705.49|708.4|705.6|708.4|705.6|708.18|705.38|0
1655346140000|2022-06-16 02:22:20|708.83|706.03|709.05|706.25|709.05|706.25|708.83|706.03|0
1655346150000|2022-06-16 02:22:30|709.16|706.36|709.05|706.25|709.26|706.46|709.05|706.25|0
1655346170000|2022-06-16 02:22:50|709.26|706.46|709.05|706.25|709.38|706.58|709.05|706.25|0
1655346180000|2022-06-16 02:23:00|708.94|706.14|708.83|706.03|708.94|706.14|708.83|706.03|0
1655346190000|2022-06-16 02:23:10|708.61|705.81|707.97|705.17|708.61|705.81|707.97|705.17|0
1655346200000|2022-06-16 02:23:20|708.18|705.38|708.18|705.38|708.18|705.38|707.97|705.17|0
1655346210000|2022-06-16 02:23:30|708.4|705.6|708.18|705.38|708.4|705.6|708.18|705.38|0
1655346220000|2022-06-16 02:23:40|708.4|705.6|708.61|705.81|708.61|705.81|708.4|705.6|0
1655346230000|2022-06-16 02:23:50|708.83|706.03|708.61|705.81|708.83|706.03|708.61|705.81|0
1655346240000|2022-06-16 02:24:00|708.51|705.71|708.61|705.81|708.61|705.81|708.4|705.6|0
1655346250000|2022-06-16 02:24:10|708.4|705.6|708.18|705.38|708.4|705.6|708.18|705.38|0
1655346260000|2022-06-16 02:24:20|708.29|705.49|708.4|705.6|708.61|705.81|708.18|705.38|0
1655346270000|2022-06-16 02:24:30|708.61|705.81|708.83|706.03|708.83|706.03|708.61|705.81|0
1655346280000|2022-06-16 02:24:40|709.05|706.25|709.05|706.25|709.05|706.25|709.05|706.25|0
1655346290000|2022-06-16 02:24:50|709.16|706.36|709.7|706.9|709.7|706.9|709.16|706.36|0
1655346300000|2022-06-16 02:25:00|709.48|706.68|709.7|706.9|709.91|707.11|709.48|706.68|0
1655346310000|2022-06-16 02:25:10|709.48|706.68|709.81|707.01|709.81|707.01|709.48|706.68|0
1655346320000|2022-06-16 02:25:20|709.91|707.11|709.7|706.9|709.91|707.11|709.7|706.9|0
1655346330000|2022-06-16 02:25:30|709.05|706.25|708.61|705.81|709.05|706.25|708.61|705.81|0
1655346340000|2022-06-16 02:25:40|708.83|706.03|709.05|706.25|709.05|706.25|708.83|706.03|0
1655346350000|2022-06-16 02:25:50|708.61|705.81|708.73|705.93|708.73|705.93|708.61|705.81|0
1655346360000|2022-06-16 02:26:00|708.61|705.81|708.51|705.71|708.61|705.81|708.4|705.6|0
1655346370000|2022-06-16 02:26:10|708.61|705.81|708.83|706.03|708.94|706.14|708.61|705.81|0
1655346380000|2022-06-16 02:26:20|709.26|706.46|709.26|706.46|709.26|706.46|709.05|706.25|0
1655346390000|2022-06-16 02:26:30|709.05|706.25|709.26|706.46|709.26|706.46|709.05|706.25|0
1655346400000|2022-06-16 02:26:40|709.48|706.68|710.56|707.76|710.56|707.76|709.48|706.68|0
1655346410000|2022-06-16 02:26:50|710.13|707.33|710.34|707.54|710.34|707.54|710.13|707.33|0
1655346420000|2022-06-16 02:27:00|710.24|707.44|710.56|707.76|710.56|707.76|710.13|707.33|0
1655346430000|2022-06-16 02:27:10|710.34|707.54|710.56|707.76|710.56|707.76|710.34|707.54|0
1655346440000|2022-06-16 02:27:20|710.34|707.54|710.99|708.19|710.99|708.19|710.34|707.54|0
1655346450000|2022-06-16 02:27:30|710.78|707.98|710.99|708.19|710.99|708.19|710.78|707.98|0
1655346460000|2022-06-16 02:27:40|711.21|708.41|711.86|709.06|711.86|709.06|711.21|708.41|0
1655346470000|2022-06-16 02:27:50|711.64|708.84|711.86|709.06|711.86|709.06|711.64|708.84|0
1655346480000|2022-06-16 02:28:00|711.43|708.63|711.43|708.63|711.64|708.84|711.43|708.63|0
1655346490000|2022-06-16 02:28:10|711.64|708.84|711.86|709.06|711.86|709.06|711.43|708.63|0
1655346500000|2022-06-16 02:28:20|711.64|708.84|711.64|708.84|711.64|708.84|711.64|708.84|0
1655346510000|2022-06-16 02:28:30|711.54|708.74|711.64|708.84|711.64|708.84|711.54|708.74|0
1655346520000|2022-06-16 02:28:40|711.43|708.63|711.64|708.84|711.86|709.06|711.43|708.63|0
1655346530000|2022-06-16 02:28:50|711.86|709.06|711.21|708.41|711.86|709.06|711.21|708.41|0
1655346540000|2022-06-16 02:29:00|711.32|708.52|710.89|708.09|711.32|708.52|710.89|708.09|0
1655346560000|2022-06-16 02:29:20|710.78|707.98|710.78|707.98|710.99|708.19|710.78|707.98|0
1655346570000|2022-06-16 02:29:30|710.99|708.19|711.43|708.63|711.54|708.74|710.99|708.19|0
1655346590000|2022-06-16 02:29:50|711.64|708.84|710.99|708.19|711.64|708.84|710.99|708.19|0
1655346600000|2022-06-16 02:30:00|710.78|707.98|710.99|708.19|710.99|708.19|710.78|707.98|0
1655346610000|2022-06-16 02:30:10|710.89|708.09|710.99|708.19|710.99|708.19|710.89|708.09|0
1655346620000|2022-06-16 02:30:20|711.11|708.31|710.99|708.19|711.21|708.41|710.99|708.19|0
1655346630000|2022-06-16 02:30:30|710.78|707.98|710.78|707.98|710.89|708.09|710.78|707.98|0
1655346640000|2022-06-16 02:30:40|710.56|707.76|710.56|707.76|710.56|707.76|710.13|707.33|0
1655346650000|2022-06-16 02:30:50|710.78|707.98|710.34|707.54|710.78|707.98|710.34|707.54|0
1655346660000|2022-06-16 02:31:00|710.13|707.33|710.34|707.54|710.34|707.54|710.13|707.33|0
1655346670000|2022-06-16 02:31:10|710.56|707.76|710.13|707.33|710.56|707.76|710.13|707.33|0
1655346680000|2022-06-16 02:31:20|710.02|707.22|710.13|707.33|710.13|707.33|710.02|707.22|0
1655346690000|2022-06-16 02:31:30|710.02|707.22|710.13|707.33|710.13|707.33|709.91|707.11|0
1655346700000|2022-06-16 02:31:40|710.34|707.54|710.13|707.33|710.34|707.54|710.13|707.33|0
1655346710000|2022-06-16 02:31:50|709.91|707.11|709.91|707.11|710.02|707.22|709.91|707.11|0
1655346720000|2022-06-16 02:32:00|710.02|707.22|709.59|706.79|710.13|707.33|709.59|706.79|0
1655346730000|2022-06-16 02:32:10|709.48|706.68|709.48|706.68|709.59|706.79|709.48|706.68|0
1655346740000|2022-06-16 02:32:20|709.69|706.89|709.48|706.68|709.69|706.89|709.48|706.68|0
1655346750000|2022-06-16 02:32:30|709.26|706.46|709.26|706.46|709.26|706.46|709.26|706.46|0
1655346760000|2022-06-16 02:32:40|709.04|706.24|709.26|706.46|709.26|706.46|709.04|706.24|0
1655346770000|2022-06-16 02:32:50|708.94|706.14|708.61|705.81|708.94|706.14|708.61|705.81|0
1655346780000|2022-06-16 02:33:00|708.83|706.03|708.61|705.81|708.83|706.03|708.61|705.81|0
1655346790000|2022-06-16 02:33:10|708.51|705.71|708.51|705.71|708.61|705.81|708.51|705.71|0
1655346800000|2022-06-16 02:33:20|708.61|705.81|708.51|705.71|708.61|705.81|708.51|705.71|0
1655346810000|2022-06-16 02:33:30|708.4|705.6|708.18|705.38|708.4|705.6|708.18|705.38|0
1655346820000|2022-06-16 02:33:40|708.4|705.6|708.4|705.6|708.4|705.6|708.4|705.6|0
1655346830000|2022-06-16 02:33:50|708.18|705.38|708.4|705.6|708.4|705.6|708.18|705.38|0
1655346840000|2022-06-16 02:34:00|708.18|705.38|708.61|705.81|708.61|705.81|708.18|705.38|0
1655346850000|2022-06-16 02:34:10|709.04|706.24|708.83|706.03|709.04|706.24|708.83|706.03|0
1655346860000|2022-06-16 02:34:20|708.61|705.81|708.61|705.81|708.61|705.81|708.51|705.71|0
1655346870000|2022-06-16 02:34:30|708.4|705.6|708.51|705.71|708.51|705.71|708.4|705.6|0
1655346880000|2022-06-16 02:34:40|708.4|705.6|708.51|705.71|708.61|705.81|708.4|705.6|0
1655346890000|2022-06-16 02:34:50|708.61|705.81|708.61|705.81|708.61|705.81|708.51|705.71|0
1655346900000|2022-06-16 02:35:00|709.04|706.24|708.61|705.81|709.04|706.24|708.61|705.81|0
1655346910000|2022-06-16 02:35:10|708.4|705.6|708.4|705.6|708.4|705.6|708.4|705.6|0
1655346920000|2022-06-16 02:35:20|708.18|705.38|708.18|705.38|708.4|705.6|708.18|705.38|0
1655346930000|2022-06-16 02:35:30|708.4|705.6|708.18|705.38|708.4|705.6|708.18|705.38|0
1655346940000|2022-06-16 02:35:40|708.4|705.6|708.4|705.6|708.4|705.6|708.4|705.6|0
1655346950000|2022-06-16 02:35:50|708.61|705.81|708.61|705.81|708.83|706.03|708.61|705.81|0
1655346960000|2022-06-16 02:36:00|708.4|705.6|708.51|705.71|708.61|705.81|708.4|705.6|0
1655346970000|2022-06-16 02:36:10|708.61|705.81|708.72|705.92|708.72|705.92|708.61|705.81|0
1655346980000|2022-06-16 02:36:20|708.61|705.81|708.72|705.92|708.72|705.92|708.61|705.81|0
1655346990000|2022-06-16 02:36:30|708.61|705.81|708.83|706.03|708.83|706.03|708.61|705.81|0
1655347020000|2022-06-16 02:37:00|708.72|705.92|708.94|706.14|709.04|706.24|708.72|705.92|0
1655347030000|2022-06-16 02:37:10|709.04|706.24|708.83|706.03|709.04|706.24|708.83|706.03|0
1655347040000|2022-06-16 02:37:20|709.04|706.24|708.83|706.03|709.04|706.24|708.83|706.03|0
1655347050000|2022-06-16 02:37:30|708.94|706.14|709.04|706.24|709.04|706.24|708.94|706.14|0
1655347060000|2022-06-16 02:37:40|708.83|706.03|708.83|706.03|709.04|706.24|708.83|706.03|0
1655347070000|2022-06-16 02:37:50|708.61|705.81|708.61|705.81|708.61|705.81|708.61|705.81|0
1655347080000|2022-06-16 02:38:00|709.16|706.36|708.83|706.03|709.16|706.36|708.61|705.81|0
1655347090000|2022-06-16 02:38:10|708.72|705.92|709.04|706.24|709.04|706.24|708.72|705.92|0
1655347100000|2022-06-16 02:38:20|709.26|706.46|708.61|705.81|709.26|706.46|708.61|705.81|0
1655347110000|2022-06-16 02:38:30|708.4|705.6|708.4|705.6|708.4|705.6|708.4|705.6|0
1655347120000|2022-06-16 02:38:40|708.39|705.59|707.96|705.16|708.39|705.59|707.96|705.16|0
1655347130000|2022-06-16 02:38:50|707.53|704.73|707.53|704.73|707.64|704.84|707.53|704.73|0
1655347140000|2022-06-16 02:39:00|707.75|704.95|707.75|704.95|707.96|705.16|707.75|704.95|0
1655347150000|2022-06-16 02:39:10|707.96|705.16|707.75|704.95|707.96|705.16|707.75|704.95|0
1655347160000|2022-06-16 02:39:20|707.96|705.16|707.75|704.95|707.96|705.16|707.75|704.95|0
1655347170000|2022-06-16 02:39:30|707.86|705.06|707.43|704.63|707.86|705.06|707.43|704.63|0
1655347180000|2022-06-16 02:39:40|707.53|704.73|707.75|704.95|707.75|704.95|707.53|704.73|0
1655347190000|2022-06-16 02:39:50|707.64|704.84|707.75|704.95|707.75|704.95|707.64|704.84|0
1655347200000|2022-06-16 02:40:00|707.64|704.84|707.75|704.95|707.75|704.95|707.31|704.51|0
1655347210000|2022-06-16 02:40:10|708.18|705.38|708.18|705.38|708.18|705.38|708.18|705.38|0
1655347220000|2022-06-16 02:40:20|708.39|705.59|707.86|705.06|708.39|705.59|707.86|705.06|0
1655347230000|2022-06-16 02:40:30|707.96|705.16|707.96|705.16|707.96|705.16|707.96|705.16|0
1655347240000|2022-06-16 02:40:40|708.18|705.38|708.18|705.38|708.18|705.38|708.18|705.38|0
1655347250000|2022-06-16 02:40:50|708.07|705.27|707.75|704.95|708.07|705.27|707.75|704.95|0
1655347260000|2022-06-16 02:41:00|707.86|705.06|708.07|705.27|708.07|705.27|707.75|704.95|0
1655347270000|2022-06-16 02:41:10|708.18|705.38|707.75|704.95|708.18|705.38|707.53|704.73|0
1655347280000|2022-06-16 02:41:20|707.64|704.84|706.88|704.08|707.75|704.95|706.88|704.08|0
1655347290000|2022-06-16 02:41:30|707.1|704.3|706.45|703.65|707.1|704.3|706.23|703.43|0
1655347310000|2022-06-16 02:41:50|706.67|703.87|706.88|704.08|706.88|704.08|706.67|703.87|0
1655347320000|2022-06-16 02:42:00|707.1|704.3|706.99|704.19|707.1|704.3|706.88|704.08|0
1655347330000|2022-06-16 02:42:10|707.1|704.3|707.31|704.51|707.31|704.51|707.1|704.3|0
1655347340000|2022-06-16 02:42:20|707.53|704.73|707.31|704.51|707.53|704.73|707.31|704.51|0
1655347350000|2022-06-16 02:42:30|707.21|704.41|707.21|704.41|707.21|704.41|707.21|704.41|0
1655347360000|2022-06-16 02:42:40|707.31|704.51|707.1|704.3|707.31|704.51|707.1|704.3|0
1655347370000|2022-06-16 02:42:50|706.99|704.19|706.67|703.87|706.99|704.19|706.67|703.87|0
1655347380000|2022-06-16 02:43:00|706.45|703.65|707.21|704.41|707.21|704.41|706.45|703.65|0
1655347390000|2022-06-16 02:43:10|707.31|704.51|706.88|704.08|707.31|704.51|706.88|704.08|0
1655347400000|2022-06-16 02:43:20|706.67|703.87|706.78|703.98|706.88|704.08|706.67|703.87|0
1655347410000|2022-06-16 02:43:30|706.88|704.08|706.88|704.08|706.88|704.08|706.88|704.08|0
1655347420000|2022-06-16 02:43:40|706.02|703.22|706.13|703.33|706.23|703.43|706.02|703.22|0
1655347430000|2022-06-16 02:43:50|706.02|703.22|705.91|703.11|706.13|703.33|705.91|703.11|0
1655347440000|2022-06-16 02:44:00|706.02|703.22|705.8|703|706.02|703.22|705.8|703|0
1655347450000|2022-06-16 02:44:10|706.02|703.22|705.8|703|706.02|703.22|705.8|703|0
1655347460000|2022-06-16 02:44:20|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1655347470000|2022-06-16 02:44:30|705.37|702.57|705.37|702.57|705.37|702.57|705.15|702.35|0
1655347490000|2022-06-16 02:44:50|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655347500000|2022-06-16 02:45:00|705.15|702.35|704.72|701.92|705.37|702.57|704.72|701.92|0
1655347510000|2022-06-16 02:45:10|704.94|702.14|705.15|702.35|705.15|702.35|704.94|702.14|0
1655347530000|2022-06-16 02:45:30|704.94|702.14|705.15|702.35|705.37|702.57|704.94|702.14|0
1655347540000|2022-06-16 02:45:40|704.94|702.14|704.72|701.92|704.94|702.14|704.72|701.92|0
1655347550000|2022-06-16 02:45:50|704.94|702.14|705.37|702.57|705.37|702.57|704.94|702.14|0
1655347560000|2022-06-16 02:46:00|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655347570000|2022-06-16 02:46:10|705.15|702.35|705.05|702.25|705.15|702.35|705.05|702.25|0
1655347580000|2022-06-16 02:46:20|705.15|702.35|705.15|702.35|705.15|702.35|704.94|702.14|0
1655347590000|2022-06-16 02:46:30|705.37|702.57|704.72|701.92|705.37|702.57|704.72|701.92|0
1655347600000|2022-06-16 02:46:40|704.83|702.03|704.72|701.92|704.83|702.03|704.72|701.92|0
1655347610000|2022-06-16 02:46:50|704.94|702.14|704.94|702.14|704.94|702.14|704.94|702.14|0
1655347620000|2022-06-16 02:47:00|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655347630000|2022-06-16 02:47:10|704.51|701.71|704.29|701.49|704.51|701.71|704.07|701.27|0
1655347640000|2022-06-16 02:47:20|703.97|701.17|703.86|701.06|704.07|701.27|703.86|701.06|0
1655347650000|2022-06-16 02:47:30|704.07|701.27|704.07|701.27|704.07|701.27|703.86|701.06|0
1655347660000|2022-06-16 02:47:40|703.86|701.06|704.07|701.27|704.07|701.27|703.86|701.06|0
1655347680000|2022-06-16 02:48:00|704.29|701.49|704.19|701.39|704.29|701.49|704.19|701.39|0
1655347690000|2022-06-16 02:48:10|703.86|701.06|703.86|701.06|703.86|701.06|703.64|700.84|0
1655347710000|2022-06-16 02:48:30|704.07|701.27|704.07|701.27|704.07|701.27|703.86|701.06|0
1655347720000|2022-06-16 02:48:40|704.19|701.39|704.29|701.49|704.29|701.49|704.19|701.39|0
1655347730000|2022-06-16 02:48:50|704.51|701.71|704.51|701.71|704.51|701.71|704.51|701.71|0
1655347740000|2022-06-16 02:49:00|704.07|701.27|704.51|701.71|704.51|701.71|704.07|701.27|0
1655347750000|2022-06-16 02:49:10|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655347760000|2022-06-16 02:49:20|705.15|702.35|704.94|702.14|705.15|702.35|704.94|702.14|0
1655347770000|2022-06-16 02:49:30|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655347790000|2022-06-16 02:49:50|705.58|702.78|705.15|702.35|705.58|702.78|705.15|702.35|0
1655347800000|2022-06-16 02:50:00|705.37|702.57|705.8|703|705.8|703|705.37|702.57|0
1655347810000|2022-06-16 02:50:10|705.58|702.78|705.15|702.35|705.58|702.78|705.15|702.35|0
1655347820000|2022-06-16 02:50:20|705.37|702.57|705.37|702.57|705.48|702.68|705.37|702.57|0
1655347830000|2022-06-16 02:50:30|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655347850000|2022-06-16 02:50:50|705.15|702.35|704.94|702.14|705.15|702.35|704.94|702.14|0
1655347860000|2022-06-16 02:51:00|704.83|702.03|704.72|701.92|704.83|702.03|704.72|701.92|0
1655347870000|2022-06-16 02:51:10|704.83|702.03|704.83|702.03|704.83|702.03|704.83|702.03|0
1655347880000|2022-06-16 02:51:20|704.72|701.92|704.29|701.49|704.83|702.03|704.29|701.49|0
1655347890000|2022-06-16 02:51:30|704.51|701.71|704.29|701.49|704.62|701.82|704.29|701.49|0
1655347900000|2022-06-16 02:51:40|703.86|701.06|704.29|701.49|704.29|701.49|703.86|701.06|0
1655347910000|2022-06-16 02:51:50|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655347930000|2022-06-16 02:52:10|704.62|701.82|704.94|702.14|704.94|702.14|704.62|701.82|0
1655347950000|2022-06-16 02:52:30|704.72|701.92|704.72|701.92|704.94|702.14|704.72|701.92|0
1655347960000|2022-06-16 02:52:40|704.94|702.14|704.94|702.14|704.94|702.14|704.94|702.14|0
1655347970000|2022-06-16 02:52:50|705.15|702.35|704.83|702.03|705.15|702.35|704.83|702.03|0
1655347980000|2022-06-16 02:53:00|704.72|701.92|704.72|701.92|704.72|701.92|704.62|701.82|0
1655347990000|2022-06-16 02:53:10|704.62|701.82|704.94|702.14|705.05|702.25|704.62|701.82|0
1655348000000|2022-06-16 02:53:20|705.05|702.25|704.94|702.14|705.05|702.25|704.94|702.14|0
1655348010000|2022-06-16 02:53:30|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655348020000|2022-06-16 02:53:40|704.94|702.14|704.72|701.92|704.94|702.14|704.72|701.92|0
1655348030000|2022-06-16 02:53:50|704.94|702.14|705.15|702.35|705.15|702.35|704.94|702.14|0
1655348040000|2022-06-16 02:54:00|705.05|702.25|705.15|702.35|705.15|702.35|705.05|702.25|0
1655348050000|2022-06-16 02:54:10|705.37|702.57|705.37|702.57|705.37|702.57|705.37|702.57|0
1655348060000|2022-06-16 02:54:20|705.58|702.78|705.8|703|705.8|703|705.58|702.78|0
1655348070000|2022-06-16 02:54:30|706.02|703.22|705.8|703|706.02|703.22|705.8|703|0
1655348080000|2022-06-16 02:54:40|705.58|702.78|705.58|702.78|705.58|702.78|705.37|702.57|0
1655348090000|2022-06-16 02:54:50|705.8|703|705.8|703|705.8|703|705.8|703|0
1655348100000|2022-06-16 02:55:00|705.58|702.78|705.8|703|705.8|703|705.58|702.78|0
1655348110000|2022-06-16 02:55:10|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1655348120000|2022-06-16 02:55:20|705.15|702.35|705.37|702.57|705.37|702.57|705.15|702.35|0
1655348130000|2022-06-16 02:55:30|705.58|702.78|705.91|703.11|705.91|703.11|705.58|702.78|0
1655348140000|2022-06-16 02:55:40|706.01|703.21|706.01|703.21|706.01|703.21|706.01|703.21|0
1655348150000|2022-06-16 02:55:50|705.8|703|706.01|703.21|706.01|703.21|705.8|703|0
1655348160000|2022-06-16 02:56:00|706.23|703.43|706.23|703.43|706.23|703.43|706.23|703.43|0
1655348170000|2022-06-16 02:56:10|706.01|703.21|706.01|703.21|706.01|703.21|706.01|703.21|0
1655348180000|2022-06-16 02:56:20|705.91|703.11|706.01|703.21|706.01|703.21|705.91|703.11|0
1655348190000|2022-06-16 02:56:30|705.8|703|706.01|703.21|706.01|703.21|705.8|703|0
1655348200000|2022-06-16 02:56:40|706.13|703.33|706.01|703.21|706.13|703.33|706.01|703.21|0
1655348210000|2022-06-16 02:56:50|705.8|703|706.01|703.21|706.01|703.21|705.8|703|0
1655348230000|2022-06-16 02:57:10|705.8|703|705.8|703|705.8|703|705.58|702.78|0
1655348250000|2022-06-16 02:57:30|705.91|703.11|706.01|703.21|706.01|703.21|705.91|703.11|0
1655348260000|2022-06-16 02:57:40|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1655348270000|2022-06-16 02:57:50|705.37|702.57|705.48|702.68|705.48|702.68|705.37|702.57|0
1655348280000|2022-06-16 02:58:00|705.37|702.57|705.58|702.78|705.58|702.78|705.37|702.57|0
1655348290000|2022-06-16 02:58:10|705.15|702.35|705.58|702.78|705.58|702.78|705.15|702.35|0
1655348300000|2022-06-16 02:58:20|705.8|703|705.69|702.89|705.8|703|705.69|702.89|0
1655348310000|2022-06-16 02:58:30|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1655348320000|2022-06-16 02:58:40|705.15|702.35|705.15|702.35|705.15|702.35|705.15|702.35|0
1655348330000|2022-06-16 02:58:50|705.26|702.46|705.26|702.46|705.26|702.46|705.26|702.46|0
1655348340000|2022-06-16 02:59:00|705.37|702.57|705.58|702.78|705.58|702.78|705.37|702.57|0
1655348350000|2022-06-16 02:59:10|705.37|702.57|705.15|702.35|705.37|702.57|705.15|702.35|0
1655348360000|2022-06-16 02:59:20|705.37|702.57|705.37|702.57|705.37|702.57|705.37|702.57|0
1655348390000|2022-06-16 02:59:50|705.15|702.35|705.15|702.35|705.37|702.57|705.15|702.35|0
1655348400000|2022-06-16 03:00:00|705.37|702.57|705.37|702.57|705.37|702.57|705.37|702.57|0
1655348410000|2022-06-16 03:00:10|705.58|702.78|705.58|702.78|705.58|702.78|705.48|702.68|0
1655348420000|2022-06-16 03:00:20|705.48|702.68|705.15|702.35|705.48|702.68|705.15|702.35|0
1655348430000|2022-06-16 03:00:30|705.05|702.25|704.93|702.13|705.05|702.25|704.93|702.13|0
1655348450000|2022-06-16 03:00:50|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655348460000|2022-06-16 03:01:00|704.83|702.03|704.83|702.03|705.15|702.35|704.83|702.03|0
1655348470000|2022-06-16 03:01:10|704.93|702.13|704.93|702.13|704.93|702.13|704.93|702.13|0
1655348480000|2022-06-16 03:01:20|704.83|702.03|704.72|701.92|704.83|702.03|704.72|701.92|0
1655348490000|2022-06-16 03:01:30|704.5|701.7|704.72|701.92|704.72|701.92|704.5|701.7|0
1655348500000|2022-06-16 03:01:40|704.93|702.13|705.15|702.35|705.15|702.35|704.93|702.13|0
1655348510000|2022-06-16 03:01:50|704.93|702.13|704.93|702.13|704.93|702.13|704.93|702.13|0
1655348520000|2022-06-16 03:02:00|704.83|702.03|704.72|701.92|704.83|702.03|704.72|701.92|0
1655348530000|2022-06-16 03:02:10|704.29|701.49|704.61|701.81|704.61|701.81|704.29|701.49|0
1655348540000|2022-06-16 03:02:20|704.5|701.7|704.5|701.7|704.5|701.7|704.5|701.7|0
1655348550000|2022-06-16 03:02:30|704.93|702.13|704.93|702.13|704.93|702.13|704.93|702.13|0
1655348560000|2022-06-16 03:02:40|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655348570000|2022-06-16 03:02:50|704.5|701.7|704.5|701.7|704.5|701.7|704.5|701.7|0
1655348580000|2022-06-16 03:03:00|704.61|701.81|704.72|701.92|704.72|701.92|704.61|701.81|0
1655348590000|2022-06-16 03:03:10|704.93|702.13|704.72|701.92|704.93|702.13|704.72|701.92|0
1655348600000|2022-06-16 03:03:20|704.83|702.03|704.61|701.81|704.83|702.03|704.61|701.81|0
1655348610000|2022-06-16 03:03:30|704.72|701.92|704.72|701.92|704.72|701.92|704.72|701.92|0
1655348620000|2022-06-16 03:03:40|704.93|702.13|705.15|702.35|705.15|702.35|704.93|702.13|0
1655348630000|2022-06-16 03:03:50|705.37|702.57|705.15|702.35|705.37|702.57|705.15|702.35|0
1655348650000|2022-06-16 03:04:10|705.37|702.57|705.37|702.57|705.37|702.57|705.37|702.57|0
1655348680000|2022-06-16 03:04:40|705.05|702.25|704.93|702.13|705.05|702.25|704.93|702.13|0
1655348690000|2022-06-16 03:04:50|704.61|701.81|704.5|701.7|704.61|701.81|704.5|701.7|0
1655348700000|2022-06-16 03:05:00|704.61|701.81|704.29|701.49|704.61|701.81|704.29|701.49|0
1655348710000|2022-06-16 03:05:10|704.07|701.27|703.86|701.06|704.07|701.27|703.86|701.06|0
1655348720000|2022-06-16 03:05:20|704.07|701.27|704.4|701.6|704.4|701.6|704.07|701.27|0
1655348730000|2022-06-16 03:05:30|704.29|701.49|704.5|701.7|704.5|701.7|704.29|701.49|0
1655348740000|2022-06-16 03:05:40|704.29|701.49|704.18|701.38|704.29|701.49|704.18|701.38|0
1655348750000|2022-06-16 03:05:50|704.07|701.27|703.97|701.17|704.07|701.27|703.97|701.17|0
1655348760000|2022-06-16 03:06:00|704.07|701.27|704.07|701.27|704.29|701.49|704.07|701.27|0
1655348770000|2022-06-16 03:06:10|704.29|701.49|704.29|701.49|704.29|701.49|704.29|701.49|0
1655348780000|2022-06-16 03:06:20|704.4|701.6|704.29|701.49|704.4|701.6|704.29|701.49|0
1655348790000|2022-06-16 03:06:30|704.07|701.27|704.07|701.27|704.18|701.38|704.07|701.27|0
1655348800000|2022-06-16 03:06:40|704.18|701.38|704.07|701.27|704.18|701.38|704.07|701.27|0
1655348810000|2022-06-16 03:06:50|703.97|701.17|704.18|701.38|704.18|701.38|703.97|701.17|0
1655348820000|2022-06-16 03:07:00|704.29|701.49|704.29|701.49|704.29|701.49|704.29|701.49|0
1655348830000|2022-06-16 03:07:10|704.07|701.27|704.07|701.27|704.07|701.27|704.07|701.27|0
1655348840000|2022-06-16 03:07:20|704.29|701.49|704.5|701.7|704.5|701.7|704.29|701.49|0
1655348850000|2022-06-16 03:07:30|704.72|701.92|704.93|702.13|704.93|702.13|704.72|701.92|0
1655348870000|2022-06-16 03:07:50|704.72|701.92|704.72|701.92|704.93|702.13|704.72|701.92|0
1655348880000|2022-06-16 03:08:00|704.5|701.7|704.72|701.92|704.72|701.92|704.5|701.7|0
1655348890000|2022-06-16 03:08:10|704.93|702.13|704.93|702.13|704.93|702.13|704.93|702.13|0
1655348900000|2022-06-16 03:08:20|704.72|701.92|704.72|701.92|704.93|702.13|704.72|701.92|0
1655348910000|2022-06-16 03:08:30|704.5|701.7|704.5|701.7|704.5|701.7|704.5|701.7|0
1655348920000|2022-06-16 03:08:40|704.4|701.6|704.72|701.92|704.72|701.92|704.4|701.6|0
1655348930000|2022-06-16 03:08:50|704.5|701.7|704.5|701.7|704.5|701.7|704.5|701.7|0
1655348940000|2022-06-16 03:09:00|704.29|701.49|704.29|701.49|704.29|701.49|704.29|701.49|0
1655348950000|2022-06-16 03:09:10|704.07|701.27|703.85|701.05|704.07|701.27|703.85|701.05|0
1655348960000|2022-06-16 03:09:20|704.07|701.27|703.85|701.05|704.07|701.27|703.85|701.05|0
1655348970000|2022-06-16 03:09:30|703.64|700.84|703.64|700.84|703.64|700.84|703.42|700.62|0
1655348980000|2022-06-16 03:09:40|703.42|700.62|703.42|700.62|703.42|700.62|703.42|700.62|0
1655348990000|2022-06-16 03:09:50|703.21|700.41|703.21|700.41|703.42|700.62|703.21|700.41|0
1655349000000|2022-06-16 03:10:00|703.42|700.62|703.64|700.84|703.64|700.84|703.42|700.62|0
1655349010000|2022-06-16 03:10:10|703.42|700.62|702.99|700.19|703.42|700.62|702.99|700.19|0
1655349020000|2022-06-16 03:10:20|702.78|699.98|702.78|699.98|702.78|699.98|702.78|699.98|0
1655349040000|2022-06-16 03:10:40|702.56|699.76|702.78|699.98|702.78|699.98|702.56|699.76|0
1655349050000|2022-06-16 03:10:50|702.56|699.76|702.56|699.76|702.56|699.76|702.56|699.76|0
1655349060000|2022-06-16 03:11:00|702.78|699.98|702.99|700.19|702.99|700.19|702.78|699.98|0
1655349070000|2022-06-16 03:11:10|703.21|700.41|703.21|700.41|703.21|700.41|703.21|700.41|0
1655349080000|2022-06-16 03:11:20|703.42|700.62|703.42|700.62|703.42|700.62|703.42|700.62|0
1655349090000|2022-06-16 03:11:30|703.21|700.41|702.99|700.19|703.21|700.41|702.99|700.19|0
1655349100000|2022-06-16 03:11:40|702.78|699.98|702.56|699.76|702.78|699.98|702.34|699.54|0
1655349110000|2022-06-16 03:11:50|702.34|699.54|702.34|699.54|702.34|699.54|702.34|699.54|0
1655349120000|2022-06-16 03:12:00|702.24|699.44|702.34|699.54|702.34|699.54|702.24|699.44|0
1655349130000|2022-06-16 03:12:10|702.13|699.33|702.13|699.33|702.13|699.33|702.13|699.33|0
1655349140000|2022-06-16 03:12:20|701.91|699.11|701.91|699.11|702.13|699.33|701.91|699.11|0
1655349150000|2022-06-16 03:12:30|701.7|698.9|701.91|699.11|701.91|699.11|701.7|698.9|0
1655349170000|2022-06-16 03:12:50|701.7|698.9|702.13|699.33|702.13|699.33|701.7|698.9|0
1655349180000|2022-06-16 03:13:00|702.34|699.54|702.34|699.54|702.56|699.76|702.34|699.54|0
1655349190000|2022-06-16 03:13:10|702.56|699.76|702.67|699.87|702.67|699.87|702.34|699.54|0
1655349200000|2022-06-16 03:13:20|702.78|699.98|702.56|699.76|702.78|699.98|702.56|699.76|0
1655349210000|2022-06-16 03:13:30|702.78|699.98|702.78|699.98|702.78|699.98|702.78|699.98|0
1655349220000|2022-06-16 03:13:40|702.56|699.76|702.56|699.76|702.56|699.76|702.56|699.76|0
1655349230000|2022-06-16 03:13:50|702.34|699.54|701.91|699.11|702.34|699.54|701.91|699.11|0
1655349240000|2022-06-16 03:14:00|701.7|698.9|701.7|698.9|701.7|698.9|701.7|698.9|0
1655349250000|2022-06-16 03:14:10|701.91|699.11|701.81|699.01|701.91|699.11|701.81|699.01|0
1655349260000|2022-06-16 03:14:20|701.91|699.11|701.91|699.11|701.91|699.11|701.81|699.01|0
1655349270000|2022-06-16 03:14:30|701.7|698.9|701.81|699.01|701.91|699.11|701.7|698.9|0
1655349280000|2022-06-16 03:14:40|701.7|698.9|701.7|698.9|701.7|698.9|701.7|698.9|0
1655349290000|2022-06-16 03:14:50|701.48|698.68|701.48|698.68|701.48|698.68|701.48|698.68|0
1655349300000|2022-06-16 03:15:00|701.38|698.58|700.62|697.82|701.38|698.58|700.62|697.82|0
1655349310000|2022-06-16 03:15:10|700.41|697.61|700.62|697.82|700.62|697.82|700.41|697.61|0
1655349320000|2022-06-16 03:15:20|700.41|697.61|700.41|697.61|700.41|697.61|700.41|697.61|0
1655349330000|2022-06-16 03:15:30|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1655349340000|2022-06-16 03:15:40|700.84|698.04|700.84|698.04|700.84|698.04|700.84|698.04|0
1655349350000|2022-06-16 03:15:50|701.05|698.25|701.05|698.25|701.05|698.25|701.05|698.25|0
1655349360000|2022-06-16 03:16:00|700.84|698.04|701.05|698.25|701.16|698.36|700.84|698.04|0
1655349370000|2022-06-16 03:16:10|700.95|698.15|700.84|698.04|701.05|698.25|700.84|698.04|0
1655349390000|2022-06-16 03:16:30|701.05|698.25|701.16|698.36|701.16|698.36|701.05|698.25|0
1655349400000|2022-06-16 03:16:40|701.27|698.47|701.7|698.9|701.7|698.9|701.27|698.47|0
1655349410000|2022-06-16 03:16:50|701.48|698.68|701.48|698.68|701.7|698.9|701.48|698.68|0
1655349420000|2022-06-16 03:17:00|701.7|698.9|701.7|698.9|701.7|698.9|701.59|698.79|0
1655349430000|2022-06-16 03:17:10|701.91|699.11|701.7|698.9|701.91|699.11|701.7|698.9|0
1655349440000|2022-06-16 03:17:20|701.27|698.47|701.27|698.47|701.27|698.47|701.27|698.47|0
1655349470000|2022-06-16 03:17:50|700.95|698.15|701.05|698.25|701.05|698.25|700.62|697.82|0
1655349480000|2022-06-16 03:18:00|701.27|698.47|701.27|698.47|701.27|698.47|701.27|698.47|0
1655349490000|2022-06-16 03:18:10|701.48|698.68|701.27|698.47|701.48|698.68|701.27|698.47|0
1655349510000|2022-06-16 03:18:30|701.48|698.68|701.48|698.68|701.48|698.68|701.48|698.68|0
1655349530000|2022-06-16 03:18:50|701.7|698.9|701.7|698.9|701.81|699.01|701.7|698.9|0
1655349540000|2022-06-16 03:19:00|701.91|699.11|701.91|699.11|701.91|699.11|701.7|698.9|0
1655349550000|2022-06-16 03:19:10|702.13|699.33|702.13|699.33|702.13|699.33|702.13|699.33|0
1655349560000|2022-06-16 03:19:20|701.16|698.36|701.27|698.47|701.27|698.47|701.05|698.25|0
1655349580000|2022-06-16 03:19:40|701.48|698.68|701.38|698.58|701.48|698.68|701.27|698.47|0
1655349590000|2022-06-16 03:19:50|701.27|698.47|701.27|698.47|701.38|698.58|701.27|698.47|0
1655349600000|2022-06-16 03:20:00|701.38|698.58|701.48|698.68|701.48|698.68|701.27|698.47|0
1655349630000|2022-06-16 03:20:30|701.27|698.47|701.27|698.47|701.27|698.47|701.27|698.47|0
1655349640000|2022-06-16 03:20:40|701.05|698.25|701.05|698.25|701.05|698.25|701.05|698.25|0
1655349650000|2022-06-16 03:20:50|700.84|698.04|700.84|698.04|700.84|698.04|700.84|698.04|0
1655349660000|2022-06-16 03:21:00|700.4|697.6|700.3|697.5|700.52|697.72|700.3|697.5|0
1655349670000|2022-06-16 03:21:10|700.19|697.39|700.19|697.39|700.4|697.6|700.19|697.39|0
1655349680000|2022-06-16 03:21:20|700.3|697.5|700.19|697.39|700.3|697.5|700.19|697.39|0
1655349690000|2022-06-16 03:21:30|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1655349700000|2022-06-16 03:21:40|700.3|697.5|700.4|697.6|700.52|697.72|700.3|697.5|0
1655349710000|2022-06-16 03:21:50|700.52|697.72|700.62|697.82|700.62|697.82|700.52|697.72|0
1655349720000|2022-06-16 03:22:00|700.73|697.93|700.62|697.82|700.73|697.93|700.52|697.72|0
1655349730000|2022-06-16 03:22:10|700.4|697.6|700.62|697.82|700.62|697.82|700.4|697.6|0
1655349740000|2022-06-16 03:22:20|700.52|697.72|700.4|697.6|700.52|697.72|700.4|697.6|0
1655349750000|2022-06-16 03:22:30|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1655349770000|2022-06-16 03:22:50|700.73|697.93|700.62|697.82|700.83|698.03|700.62|697.82|0
1655349780000|2022-06-16 03:23:00|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1655349790000|2022-06-16 03:23:10|700.3|697.5|700.19|697.39|700.4|697.6|700.19|697.39|0
1655349800000|2022-06-16 03:23:20|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1655349840000|2022-06-16 03:24:00|700.19|697.39|699.54|696.74|700.19|697.39|699.54|696.74|0
1655349850000|2022-06-16 03:24:10|699.76|696.96|699.87|697.07|699.97|697.17|699.76|696.96|0
1655349860000|2022-06-16 03:24:20|699.54|696.74|699.44|696.64|699.54|696.74|699.44|696.64|0
1655349870000|2022-06-16 03:24:30|699.33|696.53|699.11|696.31|699.33|696.53|699.11|696.31|0
1655349890000|2022-06-16 03:24:50|699.33|696.53|699.22|696.42|699.33|696.53|699.22|696.42|0
1655349900000|2022-06-16 03:25:00|699.33|696.53|699.33|696.53|699.33|696.53|699.22|696.42|0
1655349910000|2022-06-16 03:25:10|699.11|696.31|699.11|696.31|699.11|696.31|699.11|696.31|0
1655349930000|2022-06-16 03:25:30|698.9|696.1|698.9|696.1|698.9|696.1|698.9|696.1|0
1655349940000|2022-06-16 03:25:40|698.68|695.88|698.9|696.1|698.9|696.1|698.68|695.88|0
1655349950000|2022-06-16 03:25:50|698.68|695.88|698.68|695.88|698.9|696.1|698.68|695.88|0
1655349960000|2022-06-16 03:26:00|699.11|696.31|699.11|696.31|699.11|696.31|699.11|696.31|0
1655349970000|2022-06-16 03:26:10|699.33|696.53|699.76|696.96|699.76|696.96|699.33|696.53|0
1655349980000|2022-06-16 03:26:20|699.87|697.07|700.19|697.39|700.19|697.39|699.87|697.07|0
1655349990000|2022-06-16 03:26:30|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1655350000000|2022-06-16 03:26:40|699.76|696.96|699.54|696.74|699.76|696.96|699.33|696.53|0
1655350010000|2022-06-16 03:26:50|699.33|696.53|699.54|696.74|699.54|696.74|699.33|696.53|0
1655350020000|2022-06-16 03:27:00|699.65|696.85|699.76|696.96|699.76|696.96|699.65|696.85|0
1655350030000|2022-06-16 03:27:10|699.65|696.85|699.76|696.96|699.76|696.96|699.65|696.85|0
1655350060000|2022-06-16 03:27:40|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1655350070000|2022-06-16 03:27:50|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350080000|2022-06-16 03:28:00|699.65|696.85|699.76|696.96|699.76|696.96|699.65|696.85|0
1655350100000|2022-06-16 03:28:20|699.54|696.74|699.54|696.74|699.76|696.96|699.54|696.74|0
1655350110000|2022-06-16 03:28:30|699.65|696.85|699.65|696.85|699.76|696.96|699.65|696.85|0
1655350120000|2022-06-16 03:28:40|699.54|696.74|699.44|696.64|699.54|696.74|699.33|696.53|0
1655350130000|2022-06-16 03:28:50|699.22|696.42|699.11|696.31|699.22|696.42|699.11|696.31|0
1655350140000|2022-06-16 03:29:00|699.33|696.53|699.33|696.53|699.33|696.53|699.22|696.42|0
1655350150000|2022-06-16 03:29:10|699.11|696.31|699.22|696.42|699.22|696.42|699.11|696.31|0
1655350160000|2022-06-16 03:29:20|699.11|696.31|699.33|696.53|699.33|696.53|699.11|696.31|0
1655350190000|2022-06-16 03:29:50|699.44|696.64|699.54|696.74|699.54|696.74|699.44|696.64|0
1655350210000|2022-06-16 03:30:10|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350220000|2022-06-16 03:30:20|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1655350230000|2022-06-16 03:30:30|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350240000|2022-06-16 03:30:40|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1655350250000|2022-06-16 03:30:50|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350280000|2022-06-16 03:31:20|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1655350290000|2022-06-16 03:31:30|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350320000|2022-06-16 03:32:00|699.54|696.74|699.65|696.85|699.65|696.85|699.54|696.74|0
1655350330000|2022-06-16 03:32:10|699.54|696.74|699.76|696.96|699.76|696.96|699.54|696.74|0
1655350340000|2022-06-16 03:32:20|699.54|696.74|699.76|696.96|699.76|696.96|699.54|696.74|0
1655350400000|2022-06-16 03:33:20|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1655350410000|2022-06-16 03:33:30|699.33|696.53|699.33|696.53|699.33|696.53|699.33|696.53|0
1655350430000|2022-06-16 03:33:50|699.44|696.64|699.33|696.53|699.44|696.64|699.33|696.53|0
1655350440000|2022-06-16 03:34:00|699.11|696.31|699.54|696.74|699.54|696.74|699.11|696.31|0
1655350450000|2022-06-16 03:34:10|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1655350460000|2022-06-16 03:34:20|699.65|696.85|699.65|696.85|699.76|696.96|699.54|696.74|0
1655350470000|2022-06-16 03:34:30|699.76|696.96|700.4|697.6|700.4|697.6|699.76|696.96|0
1655350480000|2022-06-16 03:34:40|700.51|697.71|700.83|698.03|701.05|698.25|700.51|697.71|0
1655350490000|2022-06-16 03:34:50|700.62|697.82|700.83|698.03|700.83|698.03|700.62|697.82|0
1655350500000|2022-06-16 03:35:00|701.05|698.25|701.05|698.25|701.05|698.25|701.05|698.25|0
1655350510000|2022-06-16 03:35:10|701.26|698.46|701.26|698.46|701.26|698.46|701.26|698.46|0
1655350520000|2022-06-16 03:35:20|701.48|698.68|702.02|699.22|702.02|699.22|701.48|698.68|0
1655350530000|2022-06-16 03:35:30|702.12|699.32|702.12|699.32|702.34|699.54|702.12|699.32|0
1655350540000|2022-06-16 03:35:40|702.34|699.54|702.77|699.97|702.77|699.97|702.34|699.54|0
1655350550000|2022-06-16 03:35:50|703.85|701.05|704.28|701.48|704.28|701.48|703.63|700.83|0
1655350560000|2022-06-16 03:36:00|704.06|701.26|704.06|701.26|704.5|701.7|704.06|701.26|0
1655350570000|2022-06-16 03:36:10|703.85|701.05|703.53|700.73|703.85|701.05|703.53|700.73|0
1655350580000|2022-06-16 03:36:20|703.63|700.83|703.85|701.05|703.85|701.05|703.63|700.83|0
1655350590000|2022-06-16 03:36:30|703.74|700.94|703.63|700.83|703.74|700.94|703.63|700.83|0
1655350600000|2022-06-16 03:36:40|703.85|701.05|703.85|701.05|703.85|701.05|703.63|700.83|0
1655350620000|2022-06-16 03:37:00|703.96|701.16|704.28|701.48|704.28|701.48|703.96|701.16|0
1655350630000|2022-06-16 03:37:10|704.39|701.59|704.93|702.13|705.36|702.56|704.39|701.59|0
1655350640000|2022-06-16 03:37:20|705.36|702.56|705.57|702.77|705.79|702.99|705.36|702.56|0
1655350650000|2022-06-16 03:37:30|705.79|702.99|705.79|702.99|706.01|703.21|705.79|702.99|0
1655350660000|2022-06-16 03:37:40|706.01|703.21|705.79|702.99|706.01|703.21|705.79|702.99|0
1655350670000|2022-06-16 03:37:50|706.01|703.21|706.44|703.64|706.44|703.64|705.79|702.99|0
1655350680000|2022-06-16 03:38:00|706.22|703.42|706.44|703.64|706.55|703.75|706.22|703.42|0
1655350690000|2022-06-16 03:38:10|706.01|703.21|706.22|703.42|706.22|703.42|706.01|703.21|0
1655350700000|2022-06-16 03:38:20|706.01|703.21|706.22|703.42|706.22|703.42|706.01|703.21|0
1655350710000|2022-06-16 03:38:30|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1655350720000|2022-06-16 03:38:40|706.22|703.42|706.22|703.42|706.22|703.42|706.22|703.42|0
1655350730000|2022-06-16 03:38:50|706.01|703.21|706.22|703.42|706.22|703.42|706.01|703.21|0
1655350740000|2022-06-16 03:39:00|706.01|703.21|706.01|703.21|706.01|703.21|706.01|703.21|0
1655350750000|2022-06-16 03:39:10|706.12|703.32|705.79|702.99|706.12|703.32|705.79|702.99|0
1655350760000|2022-06-16 03:39:20|705.9|703.1|706.44|703.64|706.44|703.64|705.9|703.1|0
1655350770000|2022-06-16 03:39:30|706.22|703.42|706.12|703.32|706.22|703.42|706.01|703.21|0
1655350780000|2022-06-16 03:39:40|706.22|703.42|706.33|703.53|706.44|703.64|706.22|703.42|0
1655350790000|2022-06-16 03:39:50|706.44|703.64|706.44|703.64|706.44|703.64|706.22|703.42|0
1655350800000|2022-06-16 03:40:00|706.22|703.42|706.01|703.21|706.22|703.42|706.01|703.21|0
1655350810000|2022-06-16 03:40:10|706.22|703.42|706.44|703.64|706.44|703.64|706.22|703.42|0
1655350820000|2022-06-16 03:40:20|706.65|703.85|706.65|703.85|706.65|703.85|706.65|703.85|0
1655350830000|2022-06-16 03:40:30|707.08|704.28|707.08|704.28|707.2|704.4|707.08|704.28|0
1655350840000|2022-06-16 03:40:40|707.3|704.5|706.98|704.18|707.3|704.5|706.98|704.18|0
1655350850000|2022-06-16 03:40:50|707.3|704.5|707.52|704.72|707.73|704.93|707.3|704.5|0
1655350860000|2022-06-16 03:41:00|707.73|704.93|708.06|705.26|708.06|705.26|707.73|704.93|0
1655350870000|2022-06-16 03:41:10|708.17|705.37|707.95|705.15|708.38|705.58|707.95|705.15|0
1655350880000|2022-06-16 03:41:20|708.06|705.26|707.73|704.93|708.06|705.26|707.73|704.93|0
1655350890000|2022-06-16 03:41:30|707.95|705.15|708.38|705.58|708.38|705.58|707.95|705.15|0
1655350900000|2022-06-16 03:41:40|708.28|705.48|708.6|705.8|708.6|705.8|708.28|705.48|0
1655350910000|2022-06-16 03:41:50|708.38|705.58|708.38|705.58|708.38|705.58|708.38|705.58|0
1655350920000|2022-06-16 03:42:00|708.17|705.37|708.38|705.58|708.38|705.58|708.17|705.37|0
1655350930000|2022-06-16 03:42:10|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1655350950000|2022-06-16 03:42:30|708.38|705.58|708.16|705.36|708.38|705.58|708.16|705.36|0
1655350960000|2022-06-16 03:42:40|708.6|705.8|708.6|705.8|708.81|706.01|708.6|705.8|0
1655350980000|2022-06-16 03:43:00|708.49|705.69|708.16|705.36|708.49|705.69|708.16|705.36|0
1655350990000|2022-06-16 03:43:10|708.38|705.58|708.6|705.8|708.6|705.8|708.16|705.36|0
1655351000000|2022-06-16 03:43:20|708.38|705.58|708.6|705.8|708.6|705.8|708.38|705.58|0
1655351010000|2022-06-16 03:43:30|708.38|705.58|708.38|705.58|708.38|705.58|708.16|705.36|0
1655351030000|2022-06-16 03:43:50|708.6|705.8|708.49|705.69|708.6|705.8|708.49|705.69|0
1655351040000|2022-06-16 03:44:00|708.6|705.8|708.38|705.58|708.6|705.8|708.38|705.58|0
1655351050000|2022-06-16 03:44:10|708.6|705.8|708.49|705.69|708.6|705.8|708.49|705.69|0
1655351060000|2022-06-16 03:44:20|708.6|705.8|708.38|705.58|708.6|705.8|708.38|705.58|0
1655351070000|2022-06-16 03:44:30|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1655351080000|2022-06-16 03:44:40|708.38|705.58|707.95|705.15|708.38|705.58|707.95|705.15|0
1655351090000|2022-06-16 03:44:50|707.52|704.72|707.52|704.72|707.52|704.72|707.52|704.72|0
1655351100000|2022-06-16 03:45:00|707.73|704.93|707.73|704.93|707.73|704.93|707.73|704.93|0
1655351110000|2022-06-16 03:45:10|707.95|705.15|707.52|704.72|707.95|705.15|707.52|704.72|0
1655351120000|2022-06-16 03:45:20|707.73|704.93|707.73|704.93|707.73|704.93|707.73|704.93|0
1655351130000|2022-06-16 03:45:30|707.84|705.04|708.81|706.01|708.81|706.01|707.84|705.04|0
1655351140000|2022-06-16 03:45:40|708.71|705.91|708.81|706.01|708.81|706.01|708.6|705.8|0
1655351150000|2022-06-16 03:45:50|709.25|706.45|709.25|706.45|709.25|706.45|709.25|706.45|0
1655351160000|2022-06-16 03:46:00|708.71|705.91|708.49|705.69|708.81|706.01|708.49|705.69|0
1655351170000|2022-06-16 03:46:10|708.38|705.58|708.38|705.58|708.6|705.8|708.38|705.58|0
1655351180000|2022-06-16 03:46:20|708.6|705.8|708.49|705.69|708.81|706.01|708.49|705.69|0
1655351190000|2022-06-16 03:46:30|708.6|705.8|708.16|705.36|708.81|706.01|708.16|705.36|0
1655351200000|2022-06-16 03:46:40|707.95|705.15|706.87|704.07|707.95|705.15|706.87|704.07|0
1655351210000|2022-06-16 03:46:50|707.08|704.28|707.08|704.28|707.3|704.5|707.08|704.28|0
1655351220000|2022-06-16 03:47:00|706.98|704.18|706.87|704.07|707.08|704.28|706.87|704.07|0
1655351230000|2022-06-16 03:47:10|706.98|704.18|706.87|704.07|706.98|704.18|706.87|704.07|0
1655351240000|2022-06-16 03:47:20|706.98|704.18|706.87|704.07|707.08|704.28|706.87|704.07|0
1655351260000|2022-06-16 03:47:40|706.65|703.85|706.65|703.85|706.65|703.85|706.65|703.85|0
1655351280000|2022-06-16 03:48:00|706.44|703.64|706.22|703.42|706.44|703.64|706.22|703.42|0
1655351290000|2022-06-16 03:48:10|706.44|703.64|706.65|703.85|706.65|703.85|706.44|703.64|0
1655351300000|2022-06-16 03:48:20|706.76|703.96|706.87|704.07|706.87|704.07|706.76|703.96|0
1655351310000|2022-06-16 03:48:30|706.98|704.18|707.08|704.28|707.08|704.28|706.98|704.18|0
1655351320000|2022-06-16 03:48:40|707.52|704.72|707.3|704.5|707.52|704.72|707.3|704.5|0
1655351330000|2022-06-16 03:48:50|707.52|704.72|707.3|704.5|707.52|704.72|707.3|704.5|0
1655351340000|2022-06-16 03:49:00|707.52|704.72|707.95|705.15|707.95|705.15|707.52|704.72|0
1655351350000|2022-06-16 03:49:10|708.06|705.26|707.95|705.15|708.06|705.26|707.95|705.15|0
1655351360000|2022-06-16 03:49:20|707.73|704.93|708.38|705.58|708.38|705.58|707.73|704.93|0
1655351380000|2022-06-16 03:49:40|708.6|705.8|708.81|706.01|708.81|706.01|708.6|705.8|0
1655351400000|2022-06-16 03:50:00|708.6|705.8|708.16|705.36|708.6|705.8|708.16|705.36|0
1655351410000|2022-06-16 03:50:10|708.38|705.58|708.38|705.58|708.49|705.69|708.38|705.58|0
1655351420000|2022-06-16 03:50:20|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1655351430000|2022-06-16 03:50:30|708.06|705.26|707.95|705.15|708.16|705.36|707.73|704.93|0
1655351440000|2022-06-16 03:50:40|708.16|705.36|707.84|705.04|708.16|705.36|707.84|705.04|0
1655351450000|2022-06-16 03:50:50|707.51|704.71|707.41|704.61|707.73|704.93|707.41|704.61|0
1655351460000|2022-06-16 03:51:00|707.51|704.71|708.16|705.36|708.16|705.36|707.51|704.71|0
1655351480000|2022-06-16 03:51:20|708.38|705.58|708.16|705.36|708.38|705.58|708.16|705.36|0
1655351490000|2022-06-16 03:51:30|708.6|705.8|709.03|706.23|709.03|706.23|708.49|705.69|0
1655351500000|2022-06-16 03:51:40|709.24|706.44|709.03|706.23|709.24|706.44|709.03|706.23|0
1655351510000|2022-06-16 03:51:50|709.24|706.44|709.89|707.09|709.89|707.09|709.24|706.44|0
1655351520000|2022-06-16 03:52:00|709.68|706.88|709.57|706.77|709.68|706.88|709.46|706.66|0
1655351530000|2022-06-16 03:52:10|709.46|706.66|709.68|706.88|709.68|706.88|709.46|706.66|0
1655351540000|2022-06-16 03:52:20|709.89|707.09|710.33|707.53|710.33|707.53|709.89|707.09|0
1655351550000|2022-06-16 03:52:30|709.89|707.09|710.54|707.74|710.54|707.74|709.89|707.09|0
1655351560000|2022-06-16 03:52:40|710.33|707.53|710.65|707.85|710.65|707.85|710.11|707.31|0
1655351570000|2022-06-16 03:52:50|710.54|707.74|710.44|707.64|710.54|707.74|710.44|707.64|0
1655351580000|2022-06-16 03:53:00|710.76|707.96|710.54|707.74|710.76|707.96|710.44|707.64|0
1655351590000|2022-06-16 03:53:10|710.11|707.31|710.11|707.31|710.22|707.42|710.11|707.31|0
1655351600000|2022-06-16 03:53:20|710.22|707.42|709.79|706.99|710.22|707.42|709.79|706.99|0
1655351610000|2022-06-16 03:53:30|709.68|706.88|709.24|706.44|709.89|707.09|709.24|706.44|0
1655351620000|2022-06-16 03:53:40|709.46|706.66|709.46|706.66|709.46|706.66|709.24|706.44|0
1655351630000|2022-06-16 03:53:50|709.68|706.88|709.68|706.88|709.68|706.88|709.68|706.88|0
1655351640000|2022-06-16 03:54:00|710.33|707.53|710.33|707.53|710.65|707.85|710.33|707.53|0
1655351650000|2022-06-16 03:54:10|710.11|707.31|709.89|707.09|710.11|707.31|709.89|707.09|0
1655351660000|2022-06-16 03:54:20|710|707.2|710.33|707.53|710.33|707.53|710|707.2|0
1655351670000|2022-06-16 03:54:30|710.44|707.64|710.22|707.42|710.44|707.64|710.11|707.31|0
1655351680000|2022-06-16 03:54:40|710.11|707.31|710.54|707.74|710.54|707.74|710.11|707.31|0
1655351690000|2022-06-16 03:54:50|710.97|708.17|710.76|707.96|710.97|708.17|710.54|707.74|0
1655351700000|2022-06-16 03:55:00|710.87|708.07|710.65|707.85|710.87|708.07|710.65|707.85|0
1655351710000|2022-06-16 03:55:10|710.76|707.96|710.65|707.85|710.76|707.96|710.65|707.85|0
1655351720000|2022-06-16 03:55:20|710.11|707.31|710.32|707.52|710.32|707.52|710.11|707.31|0
1655351730000|2022-06-16 03:55:30|710.54|707.74|710.22|707.42|710.54|707.74|710.11|707.31|0
1655351740000|2022-06-16 03:55:40|710.76|707.96|710.97|708.17|710.97|708.17|710.76|707.96|0
1655351750000|2022-06-16 03:55:50|711.19|708.39|711.09|708.29|711.19|708.39|710.97|708.17|0
1655351760000|2022-06-16 03:56:00|711.19|708.39|710.76|707.96|711.19|708.39|710.54|707.74|0
1655351770000|2022-06-16 03:56:10|710.87|708.07|710.97|708.17|710.97|708.17|710.87|708.07|0
1655351780000|2022-06-16 03:56:20|710.54|707.74|710.54|707.74|710.76|707.96|710.54|707.74|0
1655351790000|2022-06-16 03:56:30|710.76|707.96|710.87|708.07|710.97|708.17|710.76|707.96|0
1655351800000|2022-06-16 03:56:40|711.19|708.39|711.19|708.39|711.19|708.39|711.19|708.39|0
1655351810000|2022-06-16 03:56:50|710.97|708.17|710.76|707.96|711.09|708.29|710.76|707.96|0
1655351820000|2022-06-16 03:57:00|710.97|708.17|710.76|707.96|710.97|708.17|710.76|707.96|0
1655351830000|2022-06-16 03:57:10|710.87|708.07|710.76|707.96|710.87|708.07|710.76|707.96|0
1655351840000|2022-06-16 03:57:20|710.87|708.07|710.76|707.96|710.87|708.07|710.76|707.96|0
1655351850000|2022-06-16 03:57:30|710.65|707.85|710.54|707.74|710.65|707.85|710.54|707.74|0
1655351870000|2022-06-16 03:57:50|710.76|707.96|710.65|707.85|710.76|707.96|710.65|707.85|0
1655351880000|2022-06-16 03:58:00|710.54|707.74|709.89|707.09|710.54|707.74|709.89|707.09|0
1655351890000|2022-06-16 03:58:10|709.79|706.99|709.68|706.88|709.89|707.09|709.68|706.88|0
1655351900000|2022-06-16 03:58:20|709.89|707.09|709.89|707.09|709.89|707.09|709.68|706.88|0
1655351920000|2022-06-16 03:58:40|710.11|707.31|710.11|707.31|710.11|707.31|710.11|707.31|0
1655351940000|2022-06-16 03:59:00|710.54|707.74|710.54|707.74|710.54|707.74|710.54|707.74|0
1655351950000|2022-06-16 03:59:10|710.32|707.52|710.11|707.31|710.32|707.52|710.11|707.31|0
1655351960000|2022-06-16 03:59:20|709.89|707.09|709.89|707.09|710.11|707.31|709.89|707.09|0
1655351970000|2022-06-16 03:59:30|709.79|706.99|709.79|706.99|709.79|706.99|709.79|706.99|0
1655351980000|2022-06-16 03:59:40|709.57|706.77|709.46|706.66|709.57|706.77|709.46|706.66|0
1655351990000|2022-06-16 03:59:50|709.67|706.87|709.67|706.87|709.89|707.09|709.67|706.87|0
1655352000000|2022-06-16 04:00:00|709.79|706.99|709.67|706.87|709.79|706.99|709.67|706.87|0
1655352010000|2022-06-16 04:00:10|709.24|706.44|709.35|706.55|709.46|706.66|709.24|706.44|0
1655352020000|2022-06-16 04:00:20|709.24|706.44|709.03|706.23|709.24|706.44|709.03|706.23|0
1655352030000|2022-06-16 04:00:30|708.81|706.01|709.03|706.23|709.03|706.23|708.81|706.01|0
1655352040000|2022-06-16 04:00:40|709.24|706.44|709.24|706.44|709.35|706.55|709.24|706.44|0
1655352050000|2022-06-16 04:00:50|709.14|706.34|709.03|706.23|709.14|706.34|709.03|706.23|0
1655352060000|2022-06-16 04:01:00|708.81|706.01|708.81|706.01|708.81|706.01|708.81|706.01|0
1655352070000|2022-06-16 04:01:10|709.03|706.23|708.81|706.01|709.03|706.23|708.81|706.01|0
1655352080000|2022-06-16 04:01:20|708.92|706.12|709.03|706.23|709.24|706.44|708.92|706.12|0
1655352100000|2022-06-16 04:01:40|708.92|706.12|709.03|706.23|709.03|706.23|708.92|706.12|0
1655352110000|2022-06-16 04:01:50|708.59|705.79|707.94|705.14|708.59|705.79|707.84|705.04|0
1655352120000|2022-06-16 04:02:00|708.38|705.58|708.38|705.58|708.38|705.58|708.16|705.36|0
1655352130000|2022-06-16 04:02:10|708.59|705.79|708.59|705.79|708.59|705.79|708.38|705.58|0
1655352140000|2022-06-16 04:02:20|708.81|706.01|708.81|706.01|708.81|706.01|708.59|705.79|0
1655352150000|2022-06-16 04:02:30|708.49|705.69|708.71|705.91|708.71|705.91|708.49|705.69|0
1655352160000|2022-06-16 04:02:40|708.59|705.79|708.71|705.91|708.71|705.91|708.59|705.79|0
1655352170000|2022-06-16 04:02:50|708.92|706.12|709.24|706.44|709.24|706.44|708.92|706.12|0
1655352180000|2022-06-16 04:03:00|709.89|707.09|709.89|707.09|709.89|707.09|709.89|707.09|0
1655352190000|2022-06-16 04:03:10|710.11|707.31|710.22|707.42|710.22|707.42|710.11|707.31|0
1655352200000|2022-06-16 04:03:20|710.54|707.74|710.76|707.96|710.97|708.17|710.54|707.74|0
1655352210000|2022-06-16 04:03:30|711.19|708.39|710.65|707.85|711.19|708.39|710.65|707.85|0
1655352220000|2022-06-16 04:03:40|710.76|707.96|711.3|708.5|711.3|708.5|710.76|707.96|0
1655352230000|2022-06-16 04:03:50|711.62|708.82|711.62|708.82|711.84|709.04|711.62|708.82|0
1655352240000|2022-06-16 04:04:00|711.73|708.93|711.62|708.82|711.73|708.93|711.41|708.61|0
1655352250000|2022-06-16 04:04:10|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1655352260000|2022-06-16 04:04:20|711.73|708.93|711.84|709.04|711.84|709.04|711.73|708.93|0
1655352270000|2022-06-16 04:04:30|711.73|708.93|711.62|708.82|711.84|709.04|711.62|708.82|0
1655352280000|2022-06-16 04:04:40|712.49|709.69|713.03|710.23|713.03|710.23|712.49|709.69|0
1655352290000|2022-06-16 04:04:50|712.92|710.12|713.25|710.45|713.25|710.45|712.71|709.91|0
1655352300000|2022-06-16 04:05:00|713.57|710.77|713.25|710.45|713.57|710.77|713.25|710.45|0
1655352310000|2022-06-16 04:05:10|713.14|710.34|713.57|710.77|713.57|710.77|713.14|710.34|0
1655352320000|2022-06-16 04:05:20|713.36|710.56|713.14|710.34|713.36|710.56|713.14|710.34|0
1655352330000|2022-06-16 04:05:30|712.7|709.9|712.92|710.12|713.03|710.23|712.7|709.9|0
1655352340000|2022-06-16 04:05:40|713.03|710.23|711.84|709.04|713.03|710.23|711.84|709.04|0
1655352350000|2022-06-16 04:05:50|712.05|709.25|711.84|709.04|712.05|709.25|711.84|709.04|0
1655352360000|2022-06-16 04:06:00|712.05|709.25|711.95|709.15|712.05|709.25|711.84|709.04|0
1655352370000|2022-06-16 04:06:10|711.41|708.61|711.62|708.82|711.62|708.82|711.41|708.61|0
1655352380000|2022-06-16 04:06:20|711.84|709.04|711.84|709.04|712.05|709.25|711.84|709.04|0
1655352390000|2022-06-16 04:06:30|711.73|708.93|711.62|708.82|711.73|708.93|711.62|708.82|0
1655352420000|2022-06-16 04:07:00|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1655352430000|2022-06-16 04:07:10|712.27|709.47|712.49|709.69|712.49|709.69|712.27|709.47|0
1655352440000|2022-06-16 04:07:20|712.27|709.47|712.27|709.47|712.27|709.47|712.27|709.47|0
1655352450000|2022-06-16 04:07:30|712.49|709.69|712.49|709.69|712.49|709.69|712.38|709.58|0
1655352470000|2022-06-16 04:07:50|712.38|709.58|712.49|709.69|712.49|709.69|712.38|709.58|0
1655352490000|2022-06-16 04:08:10|712.27|709.47|712.49|709.69|712.6|709.8|712.27|709.47|0
1655352500000|2022-06-16 04:08:20|712.7|709.9|712.82|710.02|712.82|710.02|712.7|709.9|0
1655352510000|2022-06-16 04:08:30|712.7|709.9|712.92|710.12|712.92|710.12|712.7|709.9|0
1655352520000|2022-06-16 04:08:40|712.7|709.9|712.49|709.69|712.7|709.9|712.49|709.69|0
1655352530000|2022-06-16 04:08:50|712.6|709.8|712.6|709.8|712.6|709.8|712.6|709.8|0
1655352540000|2022-06-16 04:09:00|712.49|709.69|712.27|709.47|712.49|709.69|712.27|709.47|0
1655352550000|2022-06-16 04:09:10|712.17|709.37|712.05|709.25|712.17|709.37|712.05|709.25|0
1655352560000|2022-06-16 04:09:20|712.17|709.37|712.17|709.37|712.17|709.37|712.17|709.37|0
1655352570000|2022-06-16 04:09:30|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1655352580000|2022-06-16 04:09:40|712.27|709.47|712.38|709.58|712.38|709.58|712.27|709.47|0
1655352590000|2022-06-16 04:09:50|712.27|709.47|712.38|709.58|712.38|709.58|712.27|709.47|0
1655352600000|2022-06-16 04:10:00|712.27|709.47|712.27|709.47|712.27|709.47|712.17|709.37|0
1655352610000|2022-06-16 04:10:10|712.49|709.69|712.27|709.47|712.49|709.69|712.27|709.47|0
1655352620000|2022-06-16 04:10:20|712.49|709.69|712.49|709.69|712.49|709.69|712.49|709.69|0
1655352640000|2022-06-16 04:10:40|712.7|709.9|712.7|709.9|712.7|709.9|712.7|709.9|0
1655352670000|2022-06-16 04:11:10|712.49|709.69|712.6|709.8|712.6|709.8|712.49|709.69|0
1655352680000|2022-06-16 04:11:20|712.49|709.69|712.7|709.9|712.7|709.9|712.49|709.69|0
1655352690000|2022-06-16 04:11:30|712.92|710.12|713.14|710.34|713.14|710.34|712.92|710.12|0
1655352700000|2022-06-16 04:11:40|713.25|710.45|713.14|710.34|713.35|710.55|713.14|710.34|0
1655352710000|2022-06-16 04:11:50|712.92|710.12|713.14|710.34|713.14|710.34|712.92|710.12|0
1655352730000|2022-06-16 04:12:10|713.25|710.45|713.14|710.34|713.35|710.55|713.14|710.34|0
1655352740000|2022-06-16 04:12:20|713.03|710.23|712.92|710.12|713.03|710.23|712.92|710.12|0
1655352750000|2022-06-16 04:12:30|713.14|710.34|713.35|710.55|713.35|710.55|713.14|710.34|0
1655352760000|2022-06-16 04:12:40|713.57|710.77|713.57|710.77|713.57|710.77|713.57|710.77|0
1655352780000|2022-06-16 04:13:00|714.65|711.85|714.22|711.42|714.65|711.85|714.22|711.42|0
1655352790000|2022-06-16 04:13:10|714|711.2|714.22|711.42|714.22|711.42|714|711.2|0
1655352800000|2022-06-16 04:13:20|714|711.2|714.22|711.42|714.22|711.42|714|711.2|0
1655352810000|2022-06-16 04:13:30|714.12|711.32|714|711.2|714.12|711.32|714|711.2|0
1655352820000|2022-06-16 04:13:40|714.22|711.42|713.57|710.77|714.22|711.42|713.57|710.77|0
1655352830000|2022-06-16 04:13:50|713.35|710.55|713.35|710.55|713.35|710.55|713.35|710.55|0
1655352840000|2022-06-16 04:14:00|713.57|710.77|712.49|709.69|713.57|710.77|712.49|709.69|0
1655352850000|2022-06-16 04:14:10|712.38|709.58|712.49|709.69|712.49|709.69|712.38|709.58|0
1655352860000|2022-06-16 04:14:20|712.27|709.47|712.05|709.25|712.27|709.47|712.05|709.25|0
1655352870000|2022-06-16 04:14:30|711.84|709.04|711.62|708.82|711.84|709.04|711.62|708.82|0
1655352890000|2022-06-16 04:14:50|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1655352900000|2022-06-16 04:15:00|711.62|708.82|711.62|708.82|711.62|708.82|711.62|708.82|0
1655352910000|2022-06-16 04:15:10|711.73|708.93|711.84|709.04|711.84|709.04|711.73|708.93|0
1655352920000|2022-06-16 04:15:20|712.17|709.37|712.05|709.25|712.27|709.47|712.05|709.25|0
1655352930000|2022-06-16 04:15:30|712.17|709.37|712.17|709.37|712.17|709.37|712.05|709.25|0
1655352940000|2022-06-16 04:15:40|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1655352960000|2022-06-16 04:16:00|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1655352970000|2022-06-16 04:16:10|711.95|709.15|712.05|709.25|712.05|709.25|711.95|709.15|0
1655352990000|2022-06-16 04:16:30|711.95|709.15|711.95|709.15|711.95|709.15|711.95|709.15|0
1655353000000|2022-06-16 04:16:40|711.84|709.04|711.62|708.82|711.84|709.04|711.62|708.82|0
1655353010000|2022-06-16 04:16:50|711.73|708.93|711.62|708.82|711.73|708.93|711.62|708.82|0
1655353030000|2022-06-16 04:17:10|711.73|708.93|712.05|709.25|712.05|709.25|711.73|708.93|0
1655353040000|2022-06-16 04:17:20|712.49|709.69|712.49|709.69|712.49|709.69|712.49|709.69|0
1655353060000|2022-06-16 04:17:40|712.27|709.47|712.49|709.69|712.49|709.69|712.27|709.47|0
1655353080000|2022-06-16 04:18:00|712.7|709.9|713.57|710.77|713.57|710.77|712.7|709.9|0
1655353090000|2022-06-16 04:18:10|713.68|710.88|713.79|710.99|713.79|710.99|713.68|710.88|0
1655353100000|2022-06-16 04:18:20|714|711.2|714|711.2|714|711.2|714|711.2|0
1655353110000|2022-06-16 04:18:30|713.79|710.99|713.79|710.99|713.9|711.1|713.79|710.99|0
1655353120000|2022-06-16 04:18:40|713.35|710.55|713.14|710.34|713.35|710.55|713.14|710.34|0
1655353130000|2022-06-16 04:18:50|712.92|710.12|712.81|710.01|713.14|710.34|712.81|710.01|0
1655353140000|2022-06-16 04:19:00|712.92|710.12|712.92|710.12|713.03|710.23|712.92|710.12|0
1655353150000|2022-06-16 04:19:10|713.14|710.34|713.14|710.34|713.14|710.34|713.14|710.34|0
1655353160000|2022-06-16 04:19:20|713.57|710.77|713.57|710.77|713.57|710.77|713.57|710.77|0
1655353170000|2022-06-16 04:19:30|713.35|710.55|714.22|711.42|714.22|711.42|713.35|710.55|0
1655353180000|2022-06-16 04:19:40|714|711.2|713.79|710.99|714|711.2|713.79|710.99|0
1655353190000|2022-06-16 04:19:50|714.65|711.85|714.44|711.64|714.65|711.85|714.44|711.64|0
1655353200000|2022-06-16 04:20:00|714.55|711.75|714.33|711.53|714.65|711.85|714.33|711.53|0
1655353210000|2022-06-16 04:20:10|714.22|711.42|714.44|711.64|714.44|711.64|714.22|711.42|0
1655353220000|2022-06-16 04:20:20|714.22|711.42|713.79|710.99|714.22|711.42|713.79|710.99|0
1655353230000|2022-06-16 04:20:30|713.35|710.55|712.05|709.25|713.35|710.55|712.05|709.25|0
1655353240000|2022-06-16 04:20:40|712.27|709.47|712.27|709.47|712.27|709.47|712.05|709.25|0
1655353250000|2022-06-16 04:20:50|712.05|709.25|711.95|709.15|712.05|709.25|711.95|709.15|0
1655353260000|2022-06-16 04:21:00|712.05|709.25|712.27|709.47|712.27|709.47|712.05|709.25|0
1655353270000|2022-06-16 04:21:10|712.48|709.68|713.13|710.33|713.13|710.33|712.48|709.68|0
1655353280000|2022-06-16 04:21:20|713.35|710.55|713.13|710.33|713.35|710.55|713.13|710.33|0
1655353290000|2022-06-16 04:21:30|713.35|710.55|713.35|710.55|713.35|710.55|713.35|710.55|0
1655353300000|2022-06-16 04:21:40|713.46|710.66|713.46|710.66|713.46|710.66|713.35|710.55|0
1655353310000|2022-06-16 04:21:50|713.35|710.55|713.13|710.33|713.35|710.55|713.13|710.33|0
1655353320000|2022-06-16 04:22:00|713.03|710.23|713.57|710.77|713.9|711.1|713.03|710.23|0
1655353330000|2022-06-16 04:22:10|713.46|710.66|713.68|710.88|713.68|710.88|713.46|710.66|0
1655353340000|2022-06-16 04:22:20|713.57|710.77|714|711.2|714|711.2|713.57|710.77|0
1655353350000|2022-06-16 04:22:30|714.11|711.31|714.44|711.64|714.44|711.64|714.11|711.31|0
1655353360000|2022-06-16 04:22:40|714.65|711.85|714.44|711.64|714.65|711.85|714.44|711.64|0
1655353370000|2022-06-16 04:22:50|714.33|711.53|714.22|711.42|714.33|711.53|714.22|711.42|0
1655353380000|2022-06-16 04:23:00|714.65|711.85|714.98|712.18|714.98|712.18|714.65|711.85|0
1655353390000|2022-06-16 04:23:10|714.87|712.07|715.3|712.5|715.3|712.5|714.87|712.07|0
1655353400000|2022-06-16 04:23:20|715.09|712.29|714.87|712.07|715.09|712.29|714.87|712.07|0
1655353410000|2022-06-16 04:23:30|714.98|712.18|715.09|712.29|715.09|712.29|714.87|712.07|0
1655353420000|2022-06-16 04:23:40|714.87|712.07|715.09|712.29|715.09|712.29|714.87|712.07|0
1655353430000|2022-06-16 04:23:50|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1655353440000|2022-06-16 04:24:00|715.52|712.72|715.63|712.83|715.63|712.83|715.52|712.72|0
1655353450000|2022-06-16 04:24:10|715.42|712.62|716.07|713.27|716.07|713.27|715.42|712.62|0
1655353460000|2022-06-16 04:24:20|716.17|713.37|716.17|713.37|716.39|713.59|716.17|713.37|0
1655353470000|2022-06-16 04:24:30|716.28|713.48|715.95|713.15|716.28|713.48|715.95|713.15|0
1655353480000|2022-06-16 04:24:40|716.17|713.37|716.39|713.59|716.39|713.59|716.17|713.37|0
1655353500000|2022-06-16 04:25:00|716.28|713.48|716.39|713.59|716.39|713.59|716.28|713.48|0
1655353510000|2022-06-16 04:25:10|716.17|713.37|716.17|713.37|716.17|713.37|716.17|713.37|0
1655353530000|2022-06-16 04:25:30|715.74|712.94|715.3|712.5|715.74|712.94|715.3|712.5|0
1655353540000|2022-06-16 04:25:40|715.52|712.72|715.52|712.72|715.52|712.72|715.52|712.72|0
1655353550000|2022-06-16 04:25:50|715.63|712.83|715.42|712.62|715.63|712.83|715.42|712.62|0
1655353560000|2022-06-16 04:26:00|715.3|712.5|714.65|711.85|715.3|712.5|714.65|711.85|0
1655353570000|2022-06-16 04:26:10|714.33|711.53|714.22|711.42|714.43|711.63|714.22|711.42|0
1655353580000|2022-06-16 04:26:20|714|711.2|713.78|710.98|714.11|711.31|713.78|710.98|0
1655353590000|2022-06-16 04:26:30|714|711.2|714.22|711.42|714.22|711.42|714|711.2|0
1655353600000|2022-06-16 04:26:40|714|711.2|714.11|711.31|714.11|711.31|714|711.2|0
1655353610000|2022-06-16 04:26:50|714|711.2|714|711.2|714|711.2|714|711.2|0
1655353630000|2022-06-16 04:27:10|713.9|711.1|714|711.2|714|711.2|713.78|710.98|0
1655353650000|2022-06-16 04:27:30|713.78|710.98|713.57|710.77|713.78|710.98|713.57|710.77|0
1655353660000|2022-06-16 04:27:40|713.35|710.55|713.57|710.77|713.57|710.77|713.35|710.55|0
1655353670000|2022-06-16 04:27:50|713.35|710.55|713.35|710.55|713.46|710.66|713.35|710.55|0
1655353680000|2022-06-16 04:28:00|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1655353690000|2022-06-16 04:28:10|714.65|711.85|714.65|711.85|714.65|711.85|714.65|711.85|0
1655353700000|2022-06-16 04:28:20|714.43|711.63|714.22|711.42|714.43|711.63|714.22|711.42|0
1655353710000|2022-06-16 04:28:30|714.33|711.53|714.43|711.63|714.43|711.63|714.33|711.53|0
1655353720000|2022-06-16 04:28:40|714.33|711.53|714.43|711.63|714.43|711.63|714.33|711.53|0
1655353730000|2022-06-16 04:28:50|714.55|711.75|714.87|712.07|714.87|712.07|714.55|711.75|0
1655353740000|2022-06-16 04:29:00|715.09|712.29|715.09|712.29|715.09|712.29|715.09|712.29|0
1655353750000|2022-06-16 04:29:10|714.87|712.07|715.3|712.5|715.3|712.5|714.87|712.07|0
1655353760000|2022-06-16 04:29:20|715.09|712.29|714.98|712.18|715.09|712.29|714.87|712.07|0
1655353770000|2022-06-16 04:29:30|714.87|712.07|714.65|711.85|714.87|712.07|714.65|711.85|0
1655353780000|2022-06-16 04:29:40|714.87|712.07|714.65|711.85|714.87|712.07|714.65|711.85|0
1655353790000|2022-06-16 04:29:50|714.76|711.96|714.87|712.07|714.87|712.07|714.76|711.96|0
1655353800000|2022-06-16 04:30:00|714.65|711.85|714.65|711.85|714.65|711.85|714.33|711.53|0
1655353810000|2022-06-16 04:30:10|714.43|711.63|715.08|712.28|715.08|712.28|714.43|711.63|0
1655353820000|2022-06-16 04:30:20|714.43|711.63|714.43|711.63|714.65|711.85|714.43|711.63|0
1655353830000|2022-06-16 04:30:30|714.22|711.42|714|711.2|714.22|711.42|714|711.2|0
1655353840000|2022-06-16 04:30:40|714.11|711.31|714.11|711.31|714.11|711.31|714.11|711.31|0
1655353850000|2022-06-16 04:30:50|714|711.2|714|711.2|714.11|711.31|714|711.2|0
1655353860000|2022-06-16 04:31:00|714.43|711.63|714|711.2|714.43|711.63|714|711.2|0
1655353870000|2022-06-16 04:31:10|713.9|711.1|714|711.2|714.22|711.42|713.9|711.1|0
1655353880000|2022-06-16 04:31:20|713.78|710.98|713.57|710.77|713.78|710.98|713.57|710.77|0
1655353890000|2022-06-16 04:31:30|713.35|710.55|713.35|710.55|713.35|710.55|713.25|710.45|0
1655353900000|2022-06-16 04:31:40|713.57|710.77|713.46|710.66|713.57|710.77|713.46|710.66|0
1655353910000|2022-06-16 04:31:50|713.35|710.55|713.35|710.55|713.35|710.55|713.13|710.33|0
1655353920000|2022-06-16 04:32:00|713.46|710.66|713.35|710.55|713.46|710.66|713.35|710.55|0
1655353930000|2022-06-16 04:32:10|713.78|710.98|713.78|710.98|713.78|710.98|713.78|710.98|0
1655353940000|2022-06-16 04:32:20|713.9|711.1|713.35|710.55|713.9|711.1|713.35|710.55|0
1655353950000|2022-06-16 04:32:30|713.57|710.77|713.35|710.55|713.57|710.77|713.35|710.55|0
1655353960000|2022-06-16 04:32:40|713.25|710.45|713.13|710.33|713.35|710.55|713.13|710.33|0
1655353970000|2022-06-16 04:32:50|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1655353980000|2022-06-16 04:33:00|713.25|710.45|713.13|710.33|713.25|710.45|713.13|710.33|0
1655353990000|2022-06-16 04:33:10|712.92|710.12|713.13|710.33|713.13|710.33|712.92|710.12|0
1655354000000|2022-06-16 04:33:20|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1655354020000|2022-06-16 04:33:40|712.7|709.9|713.13|710.33|713.13|710.33|712.7|709.9|0
1655354030000|2022-06-16 04:33:50|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1655354040000|2022-06-16 04:34:00|712.7|709.9|712.27|709.47|712.7|709.9|712.27|709.47|0
1655354050000|2022-06-16 04:34:10|712.48|709.68|712.7|709.9|712.7|709.9|712.48|709.68|0
1655354060000|2022-06-16 04:34:20|712.38|709.58|712.05|709.25|712.38|709.58|712.05|709.25|0
1655354070000|2022-06-16 04:34:30|711.94|709.14|711.83|709.03|711.94|709.14|711.73|708.93|0
1655354080000|2022-06-16 04:34:40|711.73|708.93|711.62|708.82|711.73|708.93|711.62|708.82|0
1655354090000|2022-06-16 04:34:50|711.83|709.03|711.83|709.03|711.83|709.03|711.83|709.03|0
1655354100000|2022-06-16 04:35:00|712.05|709.25|711.83|709.03|712.05|709.25|711.83|709.03|0
1655354110000|2022-06-16 04:35:10|712.05|709.25|712.48|709.68|712.48|709.68|712.05|709.25|0
1655354120000|2022-06-16 04:35:20|712.92|710.12|712.7|709.9|712.92|710.12|712.7|709.9|0
1655354130000|2022-06-16 04:35:30|712.92|710.12|712.7|709.9|712.92|710.12|712.7|709.9|0
1655354140000|2022-06-16 04:35:40|712.81|710.01|712.59|709.79|712.81|710.01|712.59|709.79|0
1655354150000|2022-06-16 04:35:50|712.48|709.68|712.38|709.58|712.48|709.68|712.38|709.58|0
1655354160000|2022-06-16 04:36:00|712.48|709.68|712.26|709.46|712.48|709.68|712.26|709.46|0
1655354180000|2022-06-16 04:36:20|712.05|709.25|711.83|709.03|712.05|709.25|711.83|709.03|0
1655354190000|2022-06-16 04:36:30|712.05|709.25|712.48|709.68|712.48|709.68|712.05|709.25|0
1655354200000|2022-06-16 04:36:40|712.38|709.58|712.05|709.25|712.38|709.58|712.05|709.25|0
1655354210000|2022-06-16 04:36:50|712.26|709.46|712.26|709.46|712.26|709.46|712.26|709.46|0
1655354230000|2022-06-16 04:37:10|712.16|709.36|712.38|709.58|712.38|709.58|712.16|709.36|0
1655354240000|2022-06-16 04:37:20|712.48|709.68|712.38|709.58|712.48|709.68|712.38|709.58|0
1655354250000|2022-06-16 04:37:30|712.48|709.68|712.48|709.68|712.48|709.68|712.48|709.68|0
1655354270000|2022-06-16 04:37:50|712.7|709.9|712.7|709.9|712.7|709.9|712.7|709.9|0
1655354280000|2022-06-16 04:38:00|712.91|710.11|712.48|709.68|712.91|710.11|712.48|709.68|0
1655354290000|2022-06-16 04:38:10|712.7|709.9|712.7|709.9|712.7|709.9|712.7|709.9|0
1655354300000|2022-06-16 04:38:20|712.91|710.11|712.59|709.79|713.13|710.33|712.59|709.79|0
1655354310000|2022-06-16 04:38:30|712.7|709.9|712.7|709.9|712.7|709.9|712.7|709.9|0
1655354320000|2022-06-16 04:38:40|712.81|710.01|712.81|710.01|712.81|710.01|712.81|710.01|0
1655354330000|2022-06-16 04:38:50|712.91|710.11|712.7|709.9|712.91|710.11|712.7|709.9|0
1655354340000|2022-06-16 04:39:00|712.48|709.68|712.05|709.25|712.48|709.68|712.05|709.25|0
1655354360000|2022-06-16 04:39:20|712.26|709.46|712.26|709.46|712.26|709.46|712.26|709.46|0
1655354380000|2022-06-16 04:39:40|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1655354400000|2022-06-16 04:40:00|711.94|709.14|712.05|709.25|712.05|709.25|711.94|709.14|0
1655354410000|2022-06-16 04:40:10|711.94|709.14|711.94|709.14|711.94|709.14|711.83|709.03|0
1655354420000|2022-06-16 04:40:20|712.05|709.25|712.26|709.46|712.26|709.46|712.05|709.25|0
1655354430000|2022-06-16 04:40:30|712.38|709.58|712.38|709.58|712.38|709.58|712.38|709.58|0
1655354440000|2022-06-16 04:40:40|712.26|709.46|712.26|709.46|712.26|709.46|712.26|709.46|0
1655354450000|2022-06-16 04:40:50|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1655354460000|2022-06-16 04:41:00|712.26|709.46|712.91|710.11|713.13|710.33|712.26|709.46|0
1655354480000|2022-06-16 04:41:20|713.03|710.23|713.03|710.23|713.03|710.23|713.03|710.23|0
1655354490000|2022-06-16 04:41:30|713.35|710.55|713.56|710.76|713.56|710.76|713.13|710.33|0
1655354500000|2022-06-16 04:41:40|713.13|710.33|713.24|710.44|713.35|710.55|713.13|710.33|0
1655354510000|2022-06-16 04:41:50|713.13|710.33|713.13|710.33|713.13|710.33|713.13|710.33|0
1655354520000|2022-06-16 04:42:00|712.91|710.11|712.7|709.9|712.91|710.11|712.7|709.9|0
1655354540000|2022-06-16 04:42:20|713.03|710.23|712.91|710.11|713.13|710.33|712.91|710.11|0
1655354550000|2022-06-16 04:42:30|713.13|710.33|713.24|710.44|713.24|710.44|713.13|710.33|0
1655354560000|2022-06-16 04:42:40|713.35|710.55|713.56|710.76|713.56|710.76|713.35|710.55|0
1655354570000|2022-06-16 04:42:50|713.78|710.98|713.89|711.09|713.89|711.09|713.78|710.98|0
1655354580000|2022-06-16 04:43:00|714|711.2|714.21|711.41|714.21|711.41|714|711.2|0
1655354590000|2022-06-16 04:43:10|714.43|711.63|714.43|711.63|714.43|711.63|714.43|711.63|0
1655354610000|2022-06-16 04:43:30|714.87|712.07|714.87|712.07|714.87|712.07|714.87|712.07|0
1655354620000|2022-06-16 04:43:40|714.86|712.06|715.95|713.15|715.95|713.15|714.86|712.06|0
1655354630000|2022-06-16 04:43:50|715.85|713.05|715.95|713.15|715.95|713.15|715.85|713.05|0
1655354640000|2022-06-16 04:44:00|716.17|713.37|716.6|713.8|716.6|713.8|716.17|713.37|0
1655354650000|2022-06-16 04:44:10|716.82|714.02|716.5|713.7|716.82|714.02|716.5|713.7|0
1655354660000|2022-06-16 04:44:20|716.6|713.8|716.17|713.37|716.6|713.8|716.06|713.26|0
1655354670000|2022-06-16 04:44:30|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1655354680000|2022-06-16 04:44:40|716.28|713.48|716.38|713.58|716.38|713.58|716.17|713.37|0
1655354700000|2022-06-16 04:45:00|716.17|713.37|715.95|713.15|716.38|713.58|715.95|713.15|0
1655354710000|2022-06-16 04:45:10|715.85|713.05|715.95|713.15|715.95|713.15|715.85|713.05|0
1655354720000|2022-06-16 04:45:20|716.17|713.37|716.28|713.48|716.28|713.48|716.06|713.26|0
1655354730000|2022-06-16 04:45:30|715.95|713.15|715.95|713.15|715.95|713.15|715.95|713.15|0
1655354750000|2022-06-16 04:45:50|715.73|712.93|715.52|712.72|715.73|712.93|715.52|712.72|0
1655354760000|2022-06-16 04:46:00|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1655354770000|2022-06-16 04:46:10|715.52|712.72|715.73|712.93|715.73|712.93|715.3|712.5|0
1655354780000|2022-06-16 04:46:20|715.63|712.83|715.95|713.15|715.95|713.15|715.63|712.83|0
1655354790000|2022-06-16 04:46:30|715.73|712.93|715.73|712.93|715.73|712.93|715.73|712.93|0
1655354800000|2022-06-16 04:46:40|715.85|713.05|715.73|712.93|715.85|713.05|715.73|712.93|0
1655354810000|2022-06-16 04:46:50|715.95|713.15|716.82|714.02|716.82|714.02|715.95|713.15|0
1655354820000|2022-06-16 04:47:00|716.71|713.91|715.95|713.15|716.71|713.91|715.95|713.15|0
1655354830000|2022-06-16 04:47:10|716.06|713.26|716.38|713.58|716.38|713.58|716.06|713.26|0
1655354840000|2022-06-16 04:47:20|716.6|713.8|716.6|713.8|716.6|713.8|716.38|713.58|0
1655354850000|2022-06-16 04:47:30|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1655354860000|2022-06-16 04:47:40|716.5|713.7|716.38|713.58|716.5|713.7|716.38|713.58|0
1655354870000|2022-06-16 04:47:50|716.17|713.37|716.6|713.8|716.6|713.8|716.17|713.37|0
1655354880000|2022-06-16 04:48:00|716.38|713.58|716.6|713.8|716.82|714.02|716.38|713.58|0
1655354900000|2022-06-16 04:48:20|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1655354910000|2022-06-16 04:48:30|716.17|713.37|715.95|713.15|716.17|713.37|715.95|713.15|0
1655354920000|2022-06-16 04:48:40|715.73|712.93|715.73|712.93|715.73|712.93|715.73|712.93|0
1655354930000|2022-06-16 04:48:50|715.84|713.04|716.17|713.37|716.17|713.37|715.63|712.83|0
1655354940000|2022-06-16 04:49:00|716.38|713.58|716.5|713.7|716.5|713.7|716.38|713.58|0
1655354950000|2022-06-16 04:49:10|716.6|713.8|715.3|712.5|716.6|713.8|715.3|712.5|0
1655354960000|2022-06-16 04:49:20|715.51|712.71|715.73|712.93|715.73|712.93|715.51|712.71|0
1655354970000|2022-06-16 04:49:30|715.84|713.04|715.95|713.15|715.95|713.15|715.84|713.04|0
1655354980000|2022-06-16 04:49:40|716.17|713.37|716.38|713.58|716.38|713.58|716.17|713.37|0
1655354990000|2022-06-16 04:49:50|715.95|713.15|715.73|712.93|715.95|713.15|715.73|712.93|0
1655355000000|2022-06-16 04:50:00|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1655355010000|2022-06-16 04:50:10|715.95|713.15|716.17|713.37|716.17|713.37|715.95|713.15|0
1655355020000|2022-06-16 04:50:20|716.38|713.58|716.82|714.02|716.82|714.02|716.17|713.37|0
1655355030000|2022-06-16 04:50:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1655355040000|2022-06-16 04:50:40|716.5|713.7|716.38|713.58|716.5|713.7|716.38|713.58|0
1655355050000|2022-06-16 04:50:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1655355070000|2022-06-16 04:51:10|716.82|714.02|716.82|714.02|716.82|714.02|716.82|714.02|0
1655355080000|2022-06-16 04:51:20|716.71|713.91|716.6|713.8|716.71|713.91|716.6|713.8|0
1655355090000|2022-06-16 04:51:30|716.82|714.02|716.82|714.02|717.03|714.23|716.71|713.91|0
1655355100000|2022-06-16 04:51:40|716.6|713.8|716.82|714.02|716.82|714.02|716.38|713.58|0
1655355120000|2022-06-16 04:52:00|716.6|713.8|716.82|714.02|716.82|714.02|716.6|713.8|0
1655355130000|2022-06-16 04:52:10|716.6|713.8|716.71|713.91|716.71|713.91|716.6|713.8|0
1655355140000|2022-06-16 04:52:20|716.82|714.02|716.82|714.02|717.03|714.23|716.82|714.02|0
1655355150000|2022-06-16 04:52:30|717.03|714.23|717.03|714.23|717.03|714.23|717.03|714.23|0
1655355180000|2022-06-16 04:53:00|716.82|714.02|716.82|714.02|716.82|714.02|716.82|714.02|0
1655355190000|2022-06-16 04:53:10|716.93|714.13|717.03|714.23|717.03|714.23|716.93|714.13|0
1655355250000|2022-06-16 04:54:10|716.71|713.91|716.6|713.8|716.71|713.91|716.6|713.8|0
1655355270000|2022-06-16 04:54:30|716.82|714.02|716.71|713.91|716.82|714.02|716.6|713.8|0
1655355280000|2022-06-16 04:54:40|716.82|714.02|716.6|713.8|716.82|714.02|716.6|713.8|0
1655355290000|2022-06-16 04:54:50|716.38|713.58|716.6|713.8|716.6|713.8|716.38|713.58|0
1655355300000|2022-06-16 04:55:00|716.38|713.58|716.82|714.02|716.82|714.02|716.38|713.58|0
1655355310000|2022-06-16 04:55:10|716.93|714.13|717.03|714.23|717.03|714.23|716.93|714.13|0
1655355340000|2022-06-16 04:55:40|716.93|714.13|716.82|714.02|716.93|714.13|716.82|714.02|0
1655355350000|2022-06-16 04:55:50|717.03|714.23|716.82|714.02|717.03|714.23|716.82|714.02|0
1655355360000|2022-06-16 04:56:00|717.03|714.23|717.25|714.45|717.47|714.67|717.03|714.23|0
1655355370000|2022-06-16 04:56:10|717.03|714.23|716.82|714.02|717.03|714.23|716.82|714.02|0
1655355380000|2022-06-16 04:56:20|716.6|713.8|716.82|714.02|716.82|714.02|716.6|713.8|0
1655355390000|2022-06-16 04:56:30|716.93|714.13|717.03|714.23|717.03|714.23|716.93|714.13|0
1655355400000|2022-06-16 04:56:40|716.82|714.02|716.93|714.13|716.93|714.13|716.82|714.02|0
1655355410000|2022-06-16 04:56:50|716.82|714.02|716.82|714.02|716.82|714.02|716.82|714.02|0
1655355420000|2022-06-16 04:57:00|716.71|713.91|716.6|713.8|716.71|713.91|716.6|713.8|0
1655355430000|2022-06-16 04:57:10|716.82|714.02|716.71|713.91|716.82|714.02|716.71|713.91|0
1655355440000|2022-06-16 04:57:20|716.6|713.8|716.71|713.91|716.71|713.91|716.6|713.8|0
1655355450000|2022-06-16 04:57:30|716.6|713.8|716.6|713.8|716.6|713.8|716.38|713.58|0
1655355460000|2022-06-16 04:57:40|716.82|714.02|716.6|713.8|716.82|714.02|716.6|713.8|0
1655355470000|2022-06-16 04:57:50|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1655355480000|2022-06-16 04:58:00|716.16|713.36|716.06|713.26|716.16|713.36|716.06|713.26|0
1655355490000|2022-06-16 04:58:10|715.95|713.15|715.3|712.5|715.95|713.15|715.3|712.5|0
1655355500000|2022-06-16 04:58:20|715.08|712.28|715.3|712.5|715.3|712.5|715.08|712.28|0
1655355520000|2022-06-16 04:58:40|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1655355530000|2022-06-16 04:58:50|715.95|713.15|716.06|713.26|716.16|713.36|715.95|713.15|0
1655355540000|2022-06-16 04:59:00|716.28|713.48|716.38|713.58|716.38|713.58|716.16|713.36|0
1655355550000|2022-06-16 04:59:10|716.16|713.36|716.49|713.69|716.49|713.69|716.16|713.36|0
1655355560000|2022-06-16 04:59:20|716.38|713.58|716.38|713.58|716.49|713.69|716.38|713.58|0
1655355570000|2022-06-16 04:59:30|716.82|714.02|717.47|714.67|717.47|714.67|716.82|714.02|0
1655355580000|2022-06-16 04:59:40|717.68|714.88|717.68|714.88|717.68|714.88|717.68|714.88|0
1655355590000|2022-06-16 04:59:50|718.55|715.75|718.55|715.75|718.55|715.75|718.55|715.75|0
1655355600000|2022-06-16 05:00:00|718.34|715.54|719.86|717.06|719.86|717.06|718.34|715.54|0
1655355610000|2022-06-16 05:00:10|720.19|717.39|719.86|717.06|720.29|717.49|719.86|717.06|0
1655355620000|2022-06-16 05:00:20|720.29|717.49|718.99|716.19|720.29|717.49|718.77|715.97|0
1655355630000|2022-06-16 05:00:30|719.42|716.62|719.42|716.62|719.42|716.62|719.32|716.52|0
1655355640000|2022-06-16 05:00:40|719.32|716.52|719.1|716.3|719.32|716.52|719.1|716.3|0
1655355650000|2022-06-16 05:00:50|718.77|715.97|718.34|715.54|718.77|715.97|718.34|715.54|0
1655355660000|2022-06-16 05:01:00|718.77|715.97|717.47|714.67|718.77|715.97|717.47|714.67|0
1655355670000|2022-06-16 05:01:10|717.36|714.56|717.25|714.45|717.36|714.56|717.25|714.45|0
1655355680000|2022-06-16 05:01:20|717.47|714.67|717.47|714.67|717.58|714.78|717.47|714.67|0
1655355690000|2022-06-16 05:01:30|718.01|715.21|718.77|715.97|718.99|716.19|718.01|715.21|0
1655355700000|2022-06-16 05:01:40|718.67|715.87|718.55|715.75|718.67|715.87|718.55|715.75|0
1655355710000|2022-06-16 05:01:50|718.45|715.65|718.99|716.19|718.99|716.19|718.45|715.65|0
1655355720000|2022-06-16 05:02:00|719.86|717.06|720.08|717.28|720.08|717.28|719.86|717.06|0
1655355730000|2022-06-16 05:02:10|720.29|717.49|720.51|717.71|720.51|717.71|720.29|717.49|0
1655355740000|2022-06-16 05:02:20|720.41|717.61|719.86|717.06|720.41|717.61|719.86|717.06|0
1655355750000|2022-06-16 05:02:30|719.64|716.84|720.51|717.71|720.51|717.71|719.64|716.84|0
1655355760000|2022-06-16 05:02:40|720.29|717.49|720.73|717.93|720.73|717.93|720.29|717.49|0
1655355770000|2022-06-16 05:02:50|720.95|718.15|720.95|718.15|720.95|718.15|720.73|717.93|0
1655355780000|2022-06-16 05:03:00|720.73|717.93|720.73|717.93|720.95|718.15|720.73|717.93|0
1655355790000|2022-06-16 05:03:10|720.51|717.71|720.41|717.61|720.51|717.71|720.41|717.61|0
1655355800000|2022-06-16 05:03:20|720.73|717.93|720.08|717.28|720.73|717.93|720.08|717.28|0
1655355810000|2022-06-16 05:03:30|720.29|717.49|720.07|717.27|720.29|717.49|720.07|717.27|0
1655355820000|2022-06-16 05:03:40|720.29|717.49|720.29|717.49|720.29|717.49|720.19|717.39|0
1655355830000|2022-06-16 05:03:50|720.19|717.39|720.73|717.93|720.73|717.93|720.19|717.39|0
1655355840000|2022-06-16 05:04:00|720.95|718.15|721.06|718.26|721.16|718.36|720.73|717.93|0
1655355850000|2022-06-16 05:04:10|720.95|718.15|720.29|717.49|720.95|718.15|720.29|717.49|0
1655355860000|2022-06-16 05:04:20|720.07|717.27|719.86|717.06|720.07|717.27|719.86|717.06|0
1655355870000|2022-06-16 05:04:30|720.29|717.49|720.95|718.15|720.95|718.15|720.29|717.49|0
1655355880000|2022-06-16 05:04:40|720.84|718.04|720.51|717.71|720.84|718.04|720.51|717.71|0
1655355890000|2022-06-16 05:04:50|720.41|717.61|720.41|717.61|720.51|717.71|720.29|717.49|0
1655355900000|2022-06-16 05:05:00|720.29|717.49|720.95|718.15|720.95|718.15|720.19|717.39|0
1655355910000|2022-06-16 05:05:10|720.73|717.93|720.29|717.49|720.73|717.93|720.29|717.49|0
1655355920000|2022-06-16 05:05:20|720.07|717.27|720.51|717.71|720.51|717.71|720.07|717.27|0
1655355930000|2022-06-16 05:05:30|720.73|717.93|720.95|718.15|720.95|718.15|720.73|717.93|0
1655355940000|2022-06-16 05:05:40|721.16|718.36|721.06|718.26|721.16|718.36|720.94|718.14|0
1655355950000|2022-06-16 05:05:50|720.94|718.14|720.51|717.71|720.94|718.14|720.51|717.71|0
1655355960000|2022-06-16 05:06:00|720.73|717.93|720.62|717.82|720.73|717.93|720.62|717.82|0
1655355970000|2022-06-16 05:06:10|720.51|717.71|721.06|718.26|721.06|718.26|720.51|717.71|0
1655355980000|2022-06-16 05:06:20|721.16|718.36|720.73|717.93|721.16|718.36|720.73|717.93|0
1655355990000|2022-06-16 05:06:30|720.84|718.04|720.94|718.14|720.94|718.14|720.84|718.04|0
1655356000000|2022-06-16 05:06:40|720.84|718.04|720.94|718.14|720.94|718.14|720.84|718.04|0
1655356010000|2022-06-16 05:06:50|720.73|717.93|720.94|718.14|720.94|718.14|720.73|717.93|0
1655356020000|2022-06-16 05:07:00|721.06|718.26|721.38|718.58|721.38|718.58|721.06|718.26|0
1655356030000|2022-06-16 05:07:10|721.82|719.02|721.82|719.02|722.03|719.23|721.82|719.02|0
1655356040000|2022-06-16 05:07:20|722.03|719.23|722.25|719.45|722.25|719.45|721.93|719.13|0
1655356050000|2022-06-16 05:07:30|721.82|719.02|722.25|719.45|722.25|719.45|721.82|719.02|0
1655356060000|2022-06-16 05:07:40|722.69|719.89|722.47|719.67|723.12|720.32|722.47|719.67|0
1655356070000|2022-06-16 05:07:50|722.58|719.78|722.47|719.67|722.58|719.78|722.25|719.45|0
1655356080000|2022-06-16 05:08:00|722.69|719.89|723.12|720.32|723.12|720.32|722.69|719.89|0
1655356090000|2022-06-16 05:08:10|722.69|719.89|722.03|719.23|722.69|719.89|722.03|719.23|0
1655356100000|2022-06-16 05:08:20|721.82|719.02|722.03|719.23|722.03|719.23|721.82|719.02|0
1655356110000|2022-06-16 05:08:30|722.25|719.45|722.25|719.45|722.25|719.45|722.25|719.45|0
1655356120000|2022-06-16 05:08:40|722.47|719.67|722.47|719.67|722.47|719.67|722.47|719.67|0
1655356130000|2022-06-16 05:08:50|722.58|719.78|722.9|720.1|722.9|720.1|722.58|719.78|0
1655356140000|2022-06-16 05:09:00|722.69|719.89|722.9|720.1|722.9|720.1|722.69|719.89|0
1655356150000|2022-06-16 05:09:10|722.69|719.89|722.47|719.67|722.69|719.89|722.25|719.45|0
1655356160000|2022-06-16 05:09:20|722.15|719.35|722.47|719.67|722.47|719.67|722.15|719.35|0
1655356170000|2022-06-16 05:09:30|722.25|719.45|722.58|719.78|722.58|719.78|722.25|719.45|0
1655356180000|2022-06-16 05:09:40|722.69|719.89|722.47|719.67|722.69|719.89|722.47|719.67|0
1655356190000|2022-06-16 05:09:50|722.25|719.45|722.47|719.67|722.47|719.67|722.25|719.45|0
1655356200000|2022-06-16 05:10:00|722.69|719.89|722.25|719.45|722.69|719.89|722.25|719.45|0
1655356210000|2022-06-16 05:10:10|722.03|719.23|722.03|719.23|722.25|719.45|722.03|719.23|0
1655356220000|2022-06-16 05:10:20|722.47|719.67|722.25|719.45|722.47|719.67|722.25|719.45|0
1655356230000|2022-06-16 05:10:30|722.47|719.67|722.47|719.67|722.47|719.67|722.47|719.67|0
1655356240000|2022-06-16 05:10:40|722.36|719.56|722.47|719.67|722.69|719.89|722.36|719.56|0
1655356250000|2022-06-16 05:10:50|722.25|719.45|722.47|719.67|722.47|719.67|722.25|719.45|0
1655356260000|2022-06-16 05:11:00|722.69|719.89|722.9|720.1|723.12|720.32|722.69|719.89|0
1655356270000|2022-06-16 05:11:10|723.24|720.44|723.56|720.76|723.56|720.76|723.24|720.44|0
1655356280000|2022-06-16 05:11:20|723.99|721.19|724.21|721.41|724.65|721.85|723.99|721.19|0
1655356290000|2022-06-16 05:11:30|723.99|721.19|724.65|721.85|724.65|721.85|723.99|721.19|0
1655356300000|2022-06-16 05:11:40|724.43|721.63|723.99|721.19|724.43|721.63|723.78|720.98|0
1655356310000|2022-06-16 05:11:50|724.21|721.41|724.76|721.96|724.76|721.96|724.21|721.41|0
1655356320000|2022-06-16 05:12:00|724.65|721.85|724.87|722.07|724.87|722.07|724.65|721.85|0
1655356330000|2022-06-16 05:12:10|724.76|721.96|725.74|722.94|725.74|722.94|724.43|721.63|0
1655356340000|2022-06-16 05:12:20|725.3|722.5|725.96|723.16|725.96|723.16|725.3|722.5|0
1655356350000|2022-06-16 05:12:30|725.74|722.94|725.74|722.94|725.74|722.94|725.74|722.94|0
1655356360000|2022-06-16 05:12:40|725.52|722.72|726.17|723.37|726.17|723.37|725.52|722.72|0
1655356370000|2022-06-16 05:12:50|726.29|723.49|726.39|723.59|726.39|723.59|726.17|723.37|0
1655356380000|2022-06-16 05:13:00|726.17|723.37|726.17|723.37|726.17|723.37|726.17|723.37|0
1655356390000|2022-06-16 05:13:10|726.51|723.71|726.39|723.59|726.61|723.81|726.39|723.59|0
1655356400000|2022-06-16 05:13:20|726.61|723.81|727.05|724.25|727.05|724.25|726.61|723.81|0
1655356410000|2022-06-16 05:13:30|726.83|724.03|726.83|724.03|726.94|724.14|726.83|724.03|0
1655356420000|2022-06-16 05:13:40|727.05|724.25|726.94|724.14|727.05|724.25|726.83|724.03|0
1655356430000|2022-06-16 05:13:50|727.27|724.47|727.38|724.58|727.48|724.68|727.27|724.47|0
1655356440000|2022-06-16 05:14:00|727.27|724.47|726.83|724.03|727.27|724.47|726.83|724.03|0
1655356450000|2022-06-16 05:14:10|726.61|723.81|725.96|723.16|726.61|723.81|725.96|723.16|0
1655356460000|2022-06-16 05:14:20|726.17|723.37|726.17|723.37|726.39|723.59|726.17|723.37|0
1655356470000|2022-06-16 05:14:30|726.39|723.59|726.29|723.49|726.39|723.59|726.29|723.49|0
1655356480000|2022-06-16 05:14:40|726.17|723.37|726.07|723.27|726.17|723.37|726.07|723.27|0
1655356490000|2022-06-16 05:14:50|726.17|723.37|726.17|723.37|726.17|723.37|726.17|723.37|0
1655356500000|2022-06-16 05:15:00|726.07|723.27|726.17|723.37|726.17|723.37|725.96|723.16|0
1655356510000|2022-06-16 05:15:10|725.52|722.72|725.63|722.83|725.74|722.94|725.52|722.72|0
1655356520000|2022-06-16 05:15:20|725.08|722.28|724.86|722.06|725.08|722.28|724.43|721.63|0
1655356530000|2022-06-16 05:15:30|725.3|722.5|725.52|722.72|725.52|722.72|725.3|722.5|0
1655356540000|2022-06-16 05:15:40|725.74|722.94|725.08|722.28|725.74|722.94|725.08|722.28|0
1655356550000|2022-06-16 05:15:50|724.86|722.06|725.2|722.4|725.2|722.4|724.86|722.06|0
1655356560000|2022-06-16 05:16:00|725.96|723.16|725.96|723.16|726.29|723.49|725.96|723.16|0
1655356570000|2022-06-16 05:16:10|726.17|723.37|726.94|724.14|726.94|724.14|726.17|723.37|0
1655356580000|2022-06-16 05:16:20|726.39|723.59|726.61|723.81|726.61|723.81|726.39|723.59|0
1655356590000|2022-06-16 05:16:30|726.39|723.59|726.61|723.81|726.61|723.81|726.39|723.59|0
1655356600000|2022-06-16 05:16:40|726.17|723.37|725.96|723.16|726.39|723.59|725.96|723.16|0
1655356610000|2022-06-16 05:16:50|725.52|722.72|725.3|722.5|725.52|722.72|725.3|722.5|0
1655356620000|2022-06-16 05:17:00|725.52|722.72|725.52|722.72|725.52|722.72|725.52|722.72|0
1655356630000|2022-06-16 05:17:10|725.41|722.61|725.3|722.5|725.41|722.61|725.3|722.5|0
1655356640000|2022-06-16 05:17:20|724.98|722.18|724.65|721.85|724.98|722.18|724.65|721.85|0
1655356650000|2022-06-16 05:17:30|724.43|721.63|724.43|721.63|724.65|721.85|724.43|721.63|0
1655356660000|2022-06-16 05:17:40|724.65|721.85|724.54|721.74|724.65|721.85|724.54|721.74|0
1655356670000|2022-06-16 05:17:50|724.43|721.63|724.65|721.85|724.65|721.85|724.43|721.63|0
1655356680000|2022-06-16 05:18:00|724.86|722.06|724.65|721.85|724.86|722.06|724.43|721.63|0
1655356690000|2022-06-16 05:18:10|724.43|721.63|724.21|721.41|724.43|721.63|724.11|721.31|0
1655356710000|2022-06-16 05:18:30|724.43|721.63|724.11|721.31|724.43|721.63|724.11|721.31|0
1655356720000|2022-06-16 05:18:40|723.99|721.19|724.11|721.31|724.11|721.31|723.99|721.19|0
1655356730000|2022-06-16 05:18:50|724.32|721.52|724.21|721.41|724.32|721.52|724.21|721.41|0
1655356740000|2022-06-16 05:19:00|724.11|721.31|724.43|721.63|724.43|721.63|723.99|721.19|0
1655356750000|2022-06-16 05:19:10|724.65|721.85|725.08|722.28|725.08|722.28|724.65|721.85|0
1655356760000|2022-06-16 05:19:20|724.86|722.06|725.08|722.28|725.08|722.28|724.86|722.06|0
1655356770000|2022-06-16 05:19:30|724.86|722.06|724.86|722.06|724.86|722.06|724.76|721.96|0
1655356780000|2022-06-16 05:19:40|724.65|721.85|725.3|722.5|725.3|722.5|724.65|721.85|0
1655356790000|2022-06-16 05:19:50|725.08|722.28|725.08|722.28|725.2|722.4|725.08|722.28|0
1655356800000|2022-06-16 05:20:00|725.3|722.5|724.76|721.96|725.3|722.5|724.76|721.96|0
1655356810000|2022-06-16 05:20:10|724.86|722.06|724.65|721.85|724.86|722.06|724.54|721.74|0
1655356820000|2022-06-16 05:20:20|724.54|721.74|724.65|721.85|724.65|721.85|724.54|721.74|0
1655356840000|2022-06-16 05:20:40|724.76|721.96|724.21|721.41|724.76|721.96|724.21|721.41|0
1655356850000|2022-06-16 05:20:50|723.99|721.19|724.1|721.3|724.1|721.3|723.99|721.19|0
1655356860000|2022-06-16 05:21:00|723.99|721.19|723.99|721.19|724.1|721.3|723.99|721.19|0
1655356870000|2022-06-16 05:21:10|723.77|720.97|723.34|720.54|723.77|720.97|723.34|720.54|0
1655356880000|2022-06-16 05:21:20|723.77|720.97|723.56|720.76|723.77|720.97|723.56|720.76|0
1655356890000|2022-06-16 05:21:30|723.34|720.54|723.56|720.76|723.56|720.76|723.12|720.32|0
1655356900000|2022-06-16 05:21:40|723.34|720.54|723.67|720.87|723.67|720.87|723.34|720.54|0
1655356910000|2022-06-16 05:21:50|724.43|721.63|724.54|721.74|724.54|721.74|724.43|721.63|0
1655356920000|2022-06-16 05:22:00|724.43|721.63|724.21|721.41|724.43|721.63|724.21|721.41|0
1655356930000|2022-06-16 05:22:10|724.32|721.52|724.86|722.06|724.86|722.06|724.21|721.41|0
1655356940000|2022-06-16 05:22:20|724.65|721.85|724.65|721.85|724.65|721.85|724.65|721.85|0
1655356950000|2022-06-16 05:22:30|725.08|722.28|724.65|721.85|725.08|722.28|724.65|721.85|0
1655356960000|2022-06-16 05:22:40|724.86|722.06|724.65|721.85|724.86|722.06|724.43|721.63|0
1655356970000|2022-06-16 05:22:50|724.54|721.74|724.43|721.63|724.54|721.74|724.43|721.63|0
1655356980000|2022-06-16 05:23:00|724.21|721.41|724.65|721.85|724.65|721.85|724.21|721.41|0
1655356990000|2022-06-16 05:23:10|724.32|721.52|724.43|721.63|724.43|721.63|724.21|721.41|0
1655357000000|2022-06-16 05:23:20|724.86|722.06|724.76|721.96|724.86|722.06|724.76|721.96|0
1655357010000|2022-06-16 05:23:30|724.65|721.85|724.86|722.06|724.86|722.06|723.99|721.19|0
1655357020000|2022-06-16 05:23:40|724.76|721.96|724.86|722.06|724.86|722.06|724.65|721.85|0
1655357030000|2022-06-16 05:23:50|725.08|722.28|725.52|722.72|725.52|722.72|725.08|722.28|0
1655357040000|2022-06-16 05:24:00|725.41|722.61|725.52|722.72|725.52|722.72|725.3|722.5|0
1655357050000|2022-06-16 05:24:10|725.74|722.94|726.17|723.37|726.17|723.37|725.74|722.94|0
1655357060000|2022-06-16 05:24:20|725.74|722.94|725.74|722.94|725.85|723.05|725.74|722.94|0
1655357070000|2022-06-16 05:24:30|725.3|722.5|725.3|722.5|725.52|722.72|725.3|722.5|0
1655357080000|2022-06-16 05:24:40|725.85|723.05|725.85|723.05|725.85|723.05|725.85|723.05|0
1655357090000|2022-06-16 05:24:50|725.52|722.72|725.52|722.72|725.74|722.94|725.52|722.72|0
1655357100000|2022-06-16 05:25:00|725.41|722.61|724.76|721.96|725.41|722.61|724.76|721.96|0
1655357110000|2022-06-16 05:25:10|724.64|721.84|724.43|721.63|724.64|721.84|724.43|721.63|0
1655357120000|2022-06-16 05:25:20|725.08|722.28|725.3|722.5|725.3|722.5|725.08|722.28|0
1655357130000|2022-06-16 05:25:30|725.19|722.39|725.52|722.72|725.52|722.72|725.19|722.39|0
1655357140000|2022-06-16 05:25:40|725.3|722.5|725.3|722.5|725.41|722.61|725.3|722.5|0
1655357150000|2022-06-16 05:25:50|725.08|722.28|724.86|722.06|725.08|722.28|724.86|722.06|0
1655357160000|2022-06-16 05:26:00|725.08|722.28|725.19|722.39|725.19|722.39|725.08|722.28|0
1655357170000|2022-06-16 05:26:10|725.08|722.28|724.86|722.06|725.08|722.28|724.86|722.06|0
1655357180000|2022-06-16 05:26:20|724.64|721.84|724.64|721.84|724.64|721.84|724.64|721.84|0
1655357190000|2022-06-16 05:26:30|724.43|721.63|724.43|721.63|724.43|721.63|724.21|721.41|0
1655357200000|2022-06-16 05:26:40|724.64|721.84|724.64|721.84|724.64|721.84|724.64|721.84|0
1655357210000|2022-06-16 05:26:50|724.54|721.74|724.21|721.41|724.64|721.84|724.21|721.41|0
1655357220000|2022-06-16 05:27:00|723.77|720.97|724.43|721.63|724.43|721.63|723.77|720.97|0
1655357230000|2022-06-16 05:27:10|724.32|721.52|723.99|721.19|724.32|721.52|723.99|721.19|0
1655357250000|2022-06-16 05:27:30|723.77|720.97|723.45|720.65|723.77|720.97|723.34|720.54|0
1655357260000|2022-06-16 05:27:40|723.12|720.32|722.68|719.88|723.12|720.32|722.68|719.88|0
1655357270000|2022-06-16 05:27:50|722.9|720.1|722.46|719.66|722.9|720.1|722.46|719.66|0
1655357280000|2022-06-16 05:28:00|722.58|719.78|722.25|719.45|722.58|719.78|722.25|719.45|0
1655357290000|2022-06-16 05:28:10|722.03|719.23|721.92|719.12|722.25|719.45|721.92|719.12|0
1655357300000|2022-06-16 05:28:20|722.25|719.45|722.03|719.23|722.25|719.45|721.92|719.12|0
1655357310000|2022-06-16 05:28:30|722.68|719.88|722.46|719.66|722.68|719.88|722.46|719.66|0
1655357320000|2022-06-16 05:28:40|722.68|719.88|722.46|719.66|722.68|719.88|722.46|719.66|0
1655357330000|2022-06-16 05:28:50|722.68|719.88|723.45|720.65|723.55|720.75|722.68|719.88|0
1655357340000|2022-06-16 05:29:00|723.34|720.54|724.21|721.41|724.21|721.41|723.34|720.54|0
1655357350000|2022-06-16 05:29:10|724.1|721.3|723.45|720.65|724.1|721.3|723.45|720.65|0
1655357360000|2022-06-16 05:29:20|723.55|720.75|723.99|721.19|723.99|721.19|723.55|720.75|0
1655357370000|2022-06-16 05:29:30|723.55|720.75|723.89|721.09|723.89|721.09|723.55|720.75|0
1655357380000|2022-06-16 05:29:40|723.77|720.97|723.99|721.19|724.21|721.41|723.77|720.97|0
1655357390000|2022-06-16 05:29:50|723.89|721.09|724.43|721.63|724.43|721.63|723.89|721.09|0
1655357400000|2022-06-16 05:30:00|724.32|721.52|724.43|721.63|724.43|721.63|724.21|721.41|0
1655357410000|2022-06-16 05:30:10|724.21|721.41|723.99|721.19|724.21|721.41|723.99|721.19|0
1655357420000|2022-06-16 05:30:20|724.32|721.52|724.21|721.41|724.32|721.52|724.1|721.3|0
1655357430000|2022-06-16 05:30:30|724.1|721.3|723.99|721.19|724.21|721.41|723.99|721.19|0
1655357440000|2022-06-16 05:30:40|723.34|720.54|723.55|720.75|723.55|720.75|723.34|720.54|0
1655357450000|2022-06-16 05:30:50|723.67|720.87|723.34|720.54|723.67|720.87|723.34|720.54|0
1655357460000|2022-06-16 05:31:00|723.12|720.32|723.55|720.75|723.67|720.87|723.12|720.32|0
1655357470000|2022-06-16 05:31:10|723.34|720.54|723.12|720.32|723.34|720.54|723.12|720.32|0
1655357480000|2022-06-16 05:31:20|723.34|720.54|723.23|720.43|723.34|720.54|723.23|720.43|0
1655357490000|2022-06-16 05:31:30|723.45|720.65|723.55|720.75|723.55|720.75|723.34|720.54|0
1655357500000|2022-06-16 05:31:40|723.77|720.97|723.77|720.97|723.77|720.97|723.77|720.97|0
1655357510000|2022-06-16 05:31:50|724.1|721.3|724.1|721.3|724.21|721.41|724.1|721.3|0
1655357520000|2022-06-16 05:32:00|724.21|721.41|723.99|721.19|724.21|721.41|723.99|721.19|0
1655357530000|2022-06-16 05:32:10|724.21|721.41|724.21|721.41|724.43|721.63|724.21|721.41|0
1655357540000|2022-06-16 05:32:20|724.32|721.52|725.52|722.72|725.52|722.72|724.32|721.52|0
1655357550000|2022-06-16 05:32:30|725.63|722.83|725.95|723.15|725.95|723.15|725.63|722.83|0
1655357560000|2022-06-16 05:32:40|726.17|723.37|726.07|723.27|726.17|723.37|726.07|723.27|0
1655357570000|2022-06-16 05:32:50|726.39|723.59|726.39|723.59|726.61|723.81|726.39|723.59|0
1655357580000|2022-06-16 05:33:00|726.61|723.81|726.83|724.03|726.83|724.03|726.61|723.81|0
1655357590000|2022-06-16 05:33:10|726.61|723.81|726.61|723.81|726.61|723.81|726.61|723.81|0
1655357600000|2022-06-16 05:33:20|726.72|723.92|726.61|723.81|726.83|724.03|726.5|723.7|0
1655357610000|2022-06-16 05:33:30|726.39|723.59|725.95|723.15|726.39|723.59|725.95|723.15|0
1655357620000|2022-06-16 05:33:40|726.07|723.27|726.17|723.37|726.17|723.37|726.07|723.27|0
1655357630000|2022-06-16 05:33:50|726.28|723.48|726.17|723.37|726.28|723.48|726.17|723.37|0
1655357640000|2022-06-16 05:34:00|726.28|723.48|726.83|724.03|726.83|724.03|726.28|723.48|0
1655357650000|2022-06-16 05:34:10|726.61|723.81|726.94|724.14|726.94|724.14|726.61|723.81|0
1655357660000|2022-06-16 05:34:20|726.83|724.03|727.04|724.24|727.04|724.24|726.83|724.03|0
1655357670000|2022-06-16 05:34:30|726.83|724.03|727.26|724.46|727.26|724.46|726.83|724.03|0
1655357680000|2022-06-16 05:34:40|727.48|724.68|727.26|724.46|727.48|724.68|727.26|724.46|0
1655357690000|2022-06-16 05:34:50|727.48|724.68|728.69|725.89|728.79|725.99|727.48|724.68|0
1655357700000|2022-06-16 05:35:00|728.57|725.77|729.23|726.43|729.23|726.43|728.35|725.55|0
1655357710000|2022-06-16 05:35:10|729.01|726.21|728.79|725.99|729.01|726.21|728.79|725.99|0
1655357720000|2022-06-16 05:35:20|729.23|726.43|729.23|726.43|729.45|726.65|729.23|726.43|0
1655357730000|2022-06-16 05:35:30|729.01|726.21|729.23|726.43|729.45|726.65|729.01|726.21|0
1655357740000|2022-06-16 05:35:40|729.01|726.21|729.01|726.21|729.23|726.43|729.01|726.21|0
1655357750000|2022-06-16 05:35:50|729.12|726.32|729.01|726.21|729.12|726.32|728.9|726.1|0
1655357760000|2022-06-16 05:36:00|729.45|726.65|729.45|726.65|729.45|726.65|729.01|726.21|0
1655357770000|2022-06-16 05:36:10|729.01|726.21|728.57|725.77|729.01|726.21|728.57|725.77|0
1655357780000|2022-06-16 05:36:20|729.23|726.43|729.45|726.65|729.45|726.65|729.23|726.43|0
1655357790000|2022-06-16 05:36:30|729.23|726.43|729.45|726.65|729.45|726.65|729.23|726.43|0
1655357800000|2022-06-16 05:36:40|729.67|726.87|731.2|728.4|731.2|728.4|729.67|726.87|0
1655357810000|2022-06-16 05:36:50|730.76|727.96|730.87|728.07|730.87|728.07|730.76|727.96|0
1655357820000|2022-06-16 05:37:00|730.98|728.18|730.76|727.96|730.98|728.18|730.76|727.96|0
1655357830000|2022-06-16 05:37:10|730.54|727.74|730.76|727.96|730.76|727.96|730.54|727.74|0
1655357840000|2022-06-16 05:37:20|730.54|727.74|730.54|727.74|730.54|727.74|730.54|727.74|0
1655357850000|2022-06-16 05:37:30|730.98|728.18|730.98|728.18|730.98|728.18|730.76|727.96|0
1655357860000|2022-06-16 05:37:40|730.87|728.07|730.54|727.74|730.87|728.07|730.54|727.74|0
1655357870000|2022-06-16 05:37:50|730.76|727.96|730.54|727.74|730.76|727.96|730.54|727.74|0
1655357880000|2022-06-16 05:38:00|730.65|727.85|730.98|728.18|730.98|728.18|730.65|727.85|0
1655357890000|2022-06-16 05:38:10|730.76|727.96|731.2|728.4|731.2|728.4|730.76|727.96|0
1655357910000|2022-06-16 05:38:30|730.98|728.18|730.76|727.96|730.98|728.18|730.76|727.96|0
1655357920000|2022-06-16 05:38:40|730.32|727.52|730.32|727.52|730.32|727.52|730.32|727.52|0
1655357930000|2022-06-16 05:38:50|730.1|727.3|729.45|726.65|730.1|727.3|729.23|726.43|0
1655357940000|2022-06-16 05:39:00|730.1|727.3|729.66|726.86|730.1|727.3|729.66|726.86|0
1655357950000|2022-06-16 05:39:10|729.45|726.65|729.45|726.65|729.45|726.65|729.45|726.65|0
1655357960000|2022-06-16 05:39:20|729.66|726.86|729.66|726.86|729.88|727.08|729.66|726.86|0
1655357970000|2022-06-16 05:39:30|729.88|727.08|729.45|726.65|729.88|727.08|729.45|726.65|0
1655357980000|2022-06-16 05:39:40|729.34|726.54|729.23|726.43|729.34|726.54|729.23|726.43|0
1655357990000|2022-06-16 05:39:50|729.45|726.65|729.45|726.65|729.45|726.65|729.34|726.54|0
1655358000000|2022-06-16 05:40:00|729.66|726.86|729.56|726.76|729.66|726.86|729.56|726.76|0
1655358010000|2022-06-16 05:40:10|729.66|726.86|729.78|726.98|729.88|727.08|729.66|726.86|0
1655358020000|2022-06-16 05:40:20|729.88|727.08|730.1|727.3|730.1|727.3|729.88|727.08|0
1655358030000|2022-06-16 05:40:30|730.32|727.52|729.88|727.08|730.32|727.52|729.88|727.08|0
1655358040000|2022-06-16 05:40:40|730|727.2|729.45|726.65|730.1|727.3|729.45|726.65|0
1655358050000|2022-06-16 05:40:50|729.34|726.54|729.34|726.54|729.45|726.65|729.34|726.54|0
1655358060000|2022-06-16 05:41:00|729.23|726.43|729.34|726.54|729.34|726.54|729.23|726.43|0
1655358070000|2022-06-16 05:41:10|729.66|726.86|729.23|726.43|729.66|726.86|729.23|726.43|0
1655358080000|2022-06-16 05:41:20|729.34|726.54|729.23|726.43|729.34|726.54|729.23|726.43|0
1655358090000|2022-06-16 05:41:30|729.45|726.65|729.34|726.54|729.45|726.65|729.34|726.54|0
1655358100000|2022-06-16 05:41:40|729.45|726.65|729.23|726.43|729.45|726.65|729.23|726.43|0
1655358110000|2022-06-16 05:41:50|729.34|726.54|729.01|726.21|729.34|726.54|729.01|726.21|0
1655358120000|2022-06-16 05:42:00|729.12|726.32|729.01|726.21|729.12|726.32|729.01|726.21|0
1655358130000|2022-06-16 05:42:10|729.34|726.54|729.23|726.43|729.34|726.54|729.23|726.43|0
1655358140000|2022-06-16 05:42:20|729.12|726.32|728.79|725.99|729.12|726.32|728.79|725.99|0
1655358150000|2022-06-16 05:42:30|728.35|725.55|727.48|724.68|728.35|725.55|727.48|724.68|0
1655358160000|2022-06-16 05:42:40|727.7|724.9|727.7|724.9|727.7|724.9|727.7|724.9|0
1655358170000|2022-06-16 05:42:50|727.81|725.01|727.7|724.9|728.13|725.33|727.7|724.9|0
1655358180000|2022-06-16 05:43:00|727.48|724.68|727.16|724.36|727.48|724.68|727.16|724.36|0
1655358190000|2022-06-16 05:43:10|727.26|724.46|727.7|724.9|727.7|724.9|727.04|724.24|0
1655358200000|2022-06-16 05:43:20|727.59|724.79|728.03|725.23|728.03|725.23|727.59|724.79|0
1655358210000|2022-06-16 05:43:30|728.13|725.33|728.25|725.45|728.25|725.45|727.92|725.12|0
1655358220000|2022-06-16 05:43:40|727.92|725.12|728.47|725.67|728.57|725.77|727.92|725.12|0
1655358230000|2022-06-16 05:43:50|728.35|725.55|727.92|725.12|728.35|725.55|727.92|725.12|0
1655358240000|2022-06-16 05:44:00|728.03|725.23|728.79|725.99|728.79|725.99|728.03|725.23|0
1655358250000|2022-06-16 05:44:10|728.68|725.88|728.57|725.77|728.68|725.88|728.57|725.77|0
1655358260000|2022-06-16 05:44:20|728.68|725.88|729.23|726.43|729.44|726.64|728.68|725.88|0
1655358270000|2022-06-16 05:44:30|729.44|726.64|729.78|726.98|729.78|726.98|729.44|726.64|0
1655358280000|2022-06-16 05:44:40|729.23|726.43|728.79|725.99|729.23|726.43|728.79|725.99|0
1655358290000|2022-06-16 05:44:50|729.01|726.21|729.12|726.32|729.12|726.32|729.01|726.21|0
1655358300000|2022-06-16 05:45:00|729.01|726.21|729.23|726.43|729.23|726.43|729.01|726.21|0
1655358310000|2022-06-16 05:45:10|729.66|726.86|729.88|727.08|729.88|727.08|729.44|726.64|0
1655358320000|2022-06-16 05:45:20|730.21|727.41|729.66|726.86|730.21|727.41|729.66|726.86|0
1655358330000|2022-06-16 05:45:30|729.78|726.98|729.88|727.08|729.88|727.08|729.78|726.98|0
1655358340000|2022-06-16 05:45:40|730.1|727.3|729.66|726.86|730.1|727.3|729.66|726.86|0
1655358350000|2022-06-16 05:45:50|729.44|726.64|729.56|726.76|729.66|726.86|729.44|726.64|0
1655358360000|2022-06-16 05:46:00|729.66|726.86|729.66|726.86|729.66|726.86|729.66|726.86|0
1655358370000|2022-06-16 05:46:10|729.78|726.98|729.78|726.98|729.78|726.98|729.66|726.86|0
1655358380000|2022-06-16 05:46:20|730.1|727.3|730.54|727.74|730.54|727.74|729.88|727.08|0
1655358390000|2022-06-16 05:46:30|730.76|727.96|730.32|727.52|730.76|727.96|730.32|727.52|0
1655358400000|2022-06-16 05:46:40|730.54|727.74|731.19|728.39|731.19|728.39|730.54|727.74|0
1655358410000|2022-06-16 05:46:50|731.31|728.51|730.98|728.18|731.31|728.51|730.98|728.18|0
1655358420000|2022-06-16 05:47:00|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1655358430000|2022-06-16 05:47:10|732.07|729.27|731.63|728.83|732.07|729.27|731.63|728.83|0
1655358440000|2022-06-16 05:47:20|731.85|729.05|732.07|729.27|732.07|729.27|731.85|729.05|0
1655358460000|2022-06-16 05:47:40|732.29|729.49|731.85|729.05|732.29|729.49|731.63|728.83|0
1655358470000|2022-06-16 05:47:50|731.96|729.16|732.29|729.49|732.29|729.49|731.85|729.05|0
1655358480000|2022-06-16 05:48:00|732.07|729.27|732.07|729.27|732.51|729.71|732.07|729.27|0
1655358490000|2022-06-16 05:48:10|731.96|729.16|732.07|729.27|732.07|729.27|731.96|729.16|0
1655358500000|2022-06-16 05:48:20|731.96|729.16|731.63|728.83|731.96|729.16|731.63|728.83|0
1655358510000|2022-06-16 05:48:30|731.41|728.61|730.97|728.17|731.41|728.61|730.97|728.17|0
1655358520000|2022-06-16 05:48:40|730.76|727.96|730.76|727.96|730.76|727.96|730.76|727.96|0
1655358530000|2022-06-16 05:48:50|730.97|728.17|731.19|728.39|731.19|728.39|730.97|728.17|0
1655358540000|2022-06-16 05:49:00|730.87|728.07|730.32|727.52|730.87|728.07|730.32|727.52|0
1655358560000|2022-06-16 05:49:20|730.54|727.74|730.54|727.74|730.54|727.74|730.54|727.74|0
1655358570000|2022-06-16 05:49:30|730.43|727.63|730.32|727.52|730.43|727.63|730.32|727.52|0
1655358580000|2022-06-16 05:49:40|730.1|727.3|730.1|727.3|730.1|727.3|730.1|727.3|0
1655358590000|2022-06-16 05:49:50|730.32|727.52|730.54|727.74|730.76|727.96|730.32|727.52|0
1655358600000|2022-06-16 05:50:00|730.87|728.07|730.54|727.74|730.87|728.07|730.54|727.74|0
1655358610000|2022-06-16 05:50:10|730.97|728.17|731.19|728.39|731.19|728.39|730.97|728.17|0
1655358620000|2022-06-16 05:50:20|730.97|728.17|731.19|728.39|731.19|728.39|730.97|728.17|0
1655358630000|2022-06-16 05:50:30|731.41|728.61|731.19|728.39|731.41|728.61|731.19|728.39|0
1655358640000|2022-06-16 05:50:40|731.41|728.61|731.31|728.51|731.41|728.61|731.31|728.51|0
1655358650000|2022-06-16 05:50:50|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1655358660000|2022-06-16 05:51:00|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1655358670000|2022-06-16 05:51:10|731.63|728.83|731.41|728.61|731.63|728.83|731.41|728.61|0
1655358680000|2022-06-16 05:51:20|732.18|729.38|732.29|729.49|732.29|729.49|732.18|729.38|0
1655358690000|2022-06-16 05:51:30|732.62|729.82|732.73|729.93|732.73|729.93|732.51|729.71|0
1655358700000|2022-06-16 05:51:40|732.94|730.14|732.84|730.04|732.94|730.14|732.84|730.04|0
1655358710000|2022-06-16 05:51:50|733.16|730.36|733.6|730.8|733.6|730.8|733.16|730.36|0
1655358720000|2022-06-16 05:52:00|733.38|730.58|733.16|730.36|733.38|730.58|732.94|730.14|0
1655358730000|2022-06-16 05:52:10|733.38|730.58|733.6|730.8|733.6|730.8|733.38|730.58|0
1655358740000|2022-06-16 05:52:20|733.82|731.02|733.16|730.36|733.82|731.02|733.16|730.36|0
1655358750000|2022-06-16 05:52:30|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1655358760000|2022-06-16 05:52:40|733.82|731.02|733.5|730.7|733.82|731.02|733.38|730.58|0
1655358770000|2022-06-16 05:52:50|733.28|730.48|734.04|731.24|734.04|731.24|733.28|730.48|0
1655358780000|2022-06-16 05:53:00|733.82|731.02|733.82|731.02|733.93|731.13|733.82|731.02|0
1655358800000|2022-06-16 05:53:20|734.04|731.24|734.7|731.9|734.7|731.9|734.04|731.24|0
1655358810000|2022-06-16 05:53:30|735.14|732.34|735.57|732.77|735.57|732.77|735.14|732.34|0
1655358820000|2022-06-16 05:53:40|735.14|732.34|735.35|732.55|735.35|732.55|735.14|732.34|0
1655358830000|2022-06-16 05:53:50|735.57|732.77|736.01|733.21|736.01|733.21|735.57|732.77|0
1655358840000|2022-06-16 05:54:00|735.91|733.11|735.57|732.77|736.01|733.21|735.57|732.77|0
1655358850000|2022-06-16 05:54:10|735.69|732.89|735.57|732.77|735.69|732.89|735.57|732.77|0
1655358860000|2022-06-16 05:54:20|736.01|733.21|736.01|733.21|736.01|733.21|736.01|733.21|0
1655358870000|2022-06-16 05:54:30|735.91|733.11|736.23|733.43|736.23|733.43|735.91|733.11|0
1655358880000|2022-06-16 05:54:40|735.91|733.11|735.79|732.99|736.01|733.21|735.79|732.99|0
1655358890000|2022-06-16 05:54:50|736.01|733.21|736.23|733.43|736.23|733.43|735.91|733.11|0
1655358900000|2022-06-16 05:55:00|736.01|733.21|735.57|732.77|736.23|733.43|735.57|732.77|0
1655358910000|2022-06-16 05:55:10|735.69|732.89|735.57|732.77|735.69|732.89|735.35|732.55|0
1655358930000|2022-06-16 05:55:30|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1655358940000|2022-06-16 05:55:40|735.79|732.99|735.79|732.99|735.79|732.99|735.79|732.99|0
1655358950000|2022-06-16 05:55:50|735.69|732.89|735.35|732.55|735.69|732.89|735.35|732.55|0
1655358960000|2022-06-16 05:56:00|735.57|732.77|735.57|732.77|735.57|732.77|735.35|732.55|0
1655358970000|2022-06-16 05:56:10|735.79|732.99|735.79|732.99|735.79|732.99|735.57|732.77|0
1655358980000|2022-06-16 05:56:20|735.57|732.77|736.01|733.21|736.01|733.21|735.57|732.77|0
1655358990000|2022-06-16 05:56:30|735.79|732.99|735.35|732.55|735.79|732.99|735.35|732.55|0
1655359000000|2022-06-16 05:56:40|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1655359010000|2022-06-16 05:56:50|735.79|732.99|735.91|733.11|735.91|733.11|735.79|732.99|0
1655359020000|2022-06-16 05:57:00|735.79|732.99|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359030000|2022-06-16 05:57:10|735.79|732.99|736.01|733.21|736.01|733.21|735.79|732.99|0
1655359050000|2022-06-16 05:57:30|735.79|732.99|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359060000|2022-06-16 05:57:40|735.79|732.99|735.79|732.99|735.79|732.99|735.79|732.99|0
1655359070000|2022-06-16 05:57:50|736.01|733.21|735.79|732.99|736.01|733.21|735.79|732.99|0
1655359080000|2022-06-16 05:58:00|735.57|732.77|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359090000|2022-06-16 05:58:10|735.79|732.99|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359100000|2022-06-16 05:58:20|735.79|732.99|736.23|733.43|736.23|733.43|735.79|732.99|0
1655359110000|2022-06-16 05:58:30|736.13|733.33|736.23|733.43|736.23|733.43|736.01|733.21|0
1655359120000|2022-06-16 05:58:40|736.45|733.65|736.23|733.43|736.45|733.65|736.23|733.43|0
1655359130000|2022-06-16 05:58:50|736.45|733.65|736.23|733.43|736.45|733.65|736.23|733.43|0
1655359140000|2022-06-16 05:59:00|735.79|732.99|735.79|732.99|736.01|733.21|735.79|732.99|0
1655359150000|2022-06-16 05:59:10|735.57|732.77|736.01|733.21|736.01|733.21|735.57|732.77|0
1655359170000|2022-06-16 05:59:30|736.23|733.43|736.01|733.21|736.23|733.43|736.01|733.21|0
1655359180000|2022-06-16 05:59:40|735.79|732.99|735.79|732.99|735.79|732.99|735.79|732.99|0
1655359190000|2022-06-16 05:59:50|736.67|733.87|736.89|734.09|736.89|734.09|736.67|733.87|0
1655359200000|2022-06-16 06:00:00|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1655359210000|2022-06-16 06:00:10|736.01|733.21|735.79|732.99|736.01|733.21|735.79|732.99|0
1655359220000|2022-06-16 06:00:20|735.57|732.77|735.35|732.55|735.57|732.77|735.35|732.55|0
1655359230000|2022-06-16 06:00:30|735.13|732.33|734.7|731.9|735.13|732.33|734.7|731.9|0
1655359240000|2022-06-16 06:00:40|734.48|731.68|734.04|731.24|734.48|731.68|734.04|731.24|0
1655359250000|2022-06-16 06:00:50|733.16|730.36|733.38|730.58|733.38|730.58|733.16|730.36|0
1655359260000|2022-06-16 06:01:00|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1655359270000|2022-06-16 06:01:10|732.94|730.14|732.72|729.92|732.94|730.14|732.5|729.7|0
1655359280000|2022-06-16 06:01:20|732.5|729.7|731.41|728.61|732.5|729.7|731.41|728.61|0
1655359290000|2022-06-16 06:01:30|730.75|727.95|730.97|728.17|730.97|728.17|730.75|727.95|0
1655359300000|2022-06-16 06:01:40|731.19|728.39|731.63|728.83|731.63|728.83|731.19|728.39|0
1655359310000|2022-06-16 06:01:50|731.85|729.05|731.41|728.61|731.85|729.05|731.19|728.39|0
1655359320000|2022-06-16 06:02:00|731.19|728.39|731.85|729.05|731.85|729.05|731.19|728.39|0
1655359330000|2022-06-16 06:02:10|732.07|729.27|731.41|728.61|732.29|729.49|731.41|728.61|0
1655359340000|2022-06-16 06:02:20|731.3|728.5|732.07|729.27|732.07|729.27|731.3|728.5|0
1655359350000|2022-06-16 06:02:30|732.5|729.7|732.5|729.7|732.62|729.82|732.5|729.7|0
1655359360000|2022-06-16 06:02:40|732.72|729.92|733.16|730.36|733.16|730.36|732.72|729.92|0
1655359370000|2022-06-16 06:02:50|732.94|730.14|732.72|729.92|732.94|730.14|732.72|729.92|0
1655359380000|2022-06-16 06:03:00|732.5|729.7|733.38|730.58|733.38|730.58|732.5|729.7|0
1655359390000|2022-06-16 06:03:10|733.16|730.36|731.85|729.05|733.16|730.36|731.85|729.05|0
1655359400000|2022-06-16 06:03:20|732.29|729.49|732.5|729.7|732.5|729.7|732.29|729.49|0
1655359410000|2022-06-16 06:03:30|732.29|729.49|732.29|729.49|732.29|729.49|732.29|729.49|0
1655359420000|2022-06-16 06:03:40|732.5|729.7|733.6|730.8|733.6|730.8|732.5|729.7|0
1655359430000|2022-06-16 06:03:50|733.38|730.58|733.16|730.36|733.38|730.58|733.16|730.36|0
1655359440000|2022-06-16 06:04:00|732.72|729.92|733.6|730.8|734.04|731.24|732.72|729.92|0
1655359450000|2022-06-16 06:04:10|733.82|731.02|733.38|730.58|733.82|731.02|733.38|730.58|0
1655359460000|2022-06-16 06:04:20|733.82|731.02|734.04|731.24|734.04|731.24|733.71|730.91|0
1655359470000|2022-06-16 06:04:30|733.82|731.02|734.48|731.68|734.48|731.68|733.82|731.02|0
1655359480000|2022-06-16 06:04:40|734.26|731.46|734.48|731.68|734.48|731.68|734.26|731.46|0
1655359490000|2022-06-16 06:04:50|734.59|731.79|735.35|732.55|735.35|732.55|734.59|731.79|0
1655359500000|2022-06-16 06:05:00|735.13|732.33|735.13|732.33|735.13|732.33|734.91|732.11|0
1655359510000|2022-06-16 06:05:10|735.79|732.99|735.91|733.11|735.91|733.11|735.57|732.77|0
1655359520000|2022-06-16 06:05:20|735.79|732.99|736.01|733.21|736.01|733.21|735.79|732.99|0
1655359530000|2022-06-16 06:05:30|736.23|733.43|736.01|733.21|736.23|733.43|736.01|733.21|0
1655359540000|2022-06-16 06:05:40|736.23|733.43|737.11|734.31|737.11|734.31|736.23|733.43|0
1655359550000|2022-06-16 06:05:50|737.55|734.75|737.77|734.97|738.21|735.41|737.55|734.75|0
1655359560000|2022-06-16 06:06:00|737.66|734.86|736.89|734.09|737.66|734.86|736.89|734.09|0
1655359570000|2022-06-16 06:06:10|737.11|734.31|736.56|733.76|737.11|734.31|736.45|733.65|0
1655359580000|2022-06-16 06:06:20|736.45|733.65|736.01|733.21|736.67|733.87|736.01|733.21|0
1655359590000|2022-06-16 06:06:30|735.79|732.99|736.23|733.43|736.23|733.43|735.79|732.99|0
1655359600000|2022-06-16 06:06:40|736.01|733.21|735.79|732.99|736.23|733.43|735.79|732.99|0
1655359610000|2022-06-16 06:06:50|736.01|733.21|735.79|732.99|736.01|733.21|735.79|732.99|0
1655359620000|2022-06-16 06:07:00|735.57|732.77|736.01|733.21|736.01|733.21|735.57|732.77|0
1655359630000|2022-06-16 06:07:10|735.79|732.99|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359640000|2022-06-16 06:07:20|735.79|732.99|736.23|733.43|736.23|733.43|735.79|732.99|0
1655359650000|2022-06-16 06:07:30|736.01|733.21|736.01|733.21|736.45|733.65|736.01|733.21|0
1655359660000|2022-06-16 06:07:40|736.12|733.32|736.23|733.43|736.23|733.43|736.12|733.32|0
1655359670000|2022-06-16 06:07:50|736.89|734.09|736.45|733.65|736.89|734.09|736.45|733.65|0
1655359680000|2022-06-16 06:08:00|736.67|733.87|736.67|733.87|736.67|733.87|736.45|733.65|0
1655359690000|2022-06-16 06:08:10|736.56|733.76|736.23|733.43|736.56|733.76|736.23|733.43|0
1655359700000|2022-06-16 06:08:20|736.01|733.21|735.69|732.89|736.01|733.21|735.69|732.89|0
1655359710000|2022-06-16 06:08:30|735.57|732.77|735.35|732.55|735.57|732.77|735.35|732.55|0
1655359720000|2022-06-16 06:08:40|735.13|732.33|735.79|732.99|735.79|732.99|735.13|732.33|0
1655359730000|2022-06-16 06:08:50|736.23|733.43|736.23|733.43|736.23|733.43|735.9|733.1|0
1655359740000|2022-06-16 06:09:00|736.01|733.21|735.9|733.1|736.01|733.21|735.9|733.1|0
1655359750000|2022-06-16 06:09:10|735.69|732.89|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359760000|2022-06-16 06:09:20|735.79|732.99|735.79|732.99|735.79|732.99|735.57|732.77|0
1655359770000|2022-06-16 06:09:30|735.57|732.77|735.69|732.89|735.79|732.99|735.35|732.55|0
1655359780000|2022-06-16 06:09:40|735.57|732.77|735.79|732.99|735.79|732.99|735.47|732.67|0
1655359790000|2022-06-16 06:09:50|736.12|733.32|735.35|732.55|736.12|733.32|735.35|732.55|0
1655359800000|2022-06-16 06:10:00|736.01|733.21|735.79|732.99|736.01|733.21|735.79|732.99|0
1655359810000|2022-06-16 06:10:10|735.57|732.77|735.79|732.99|735.79|732.99|735.57|732.77|0
1655359820000|2022-06-16 06:10:20|735.9|733.1|736.01|733.21|736.01|733.21|735.9|733.1|0
1655359830000|2022-06-16 06:10:30|735.79|732.99|737.11|734.31|737.11|734.31|735.79|732.99|0
1655359840000|2022-06-16 06:10:40|736.89|734.09|737|734.2|737|734.2|736.67|733.87|0
1655359850000|2022-06-16 06:10:50|737.11|734.31|737.44|734.64|737.55|734.75|737.11|734.31|0
1655359860000|2022-06-16 06:11:00|736.67|733.87|736.01|733.21|736.67|733.87|736.01|733.21|0
1655359870000|2022-06-16 06:11:10|735.79|732.99|736.01|733.21|736.01|733.21|735.68|732.88|0
1655359880000|2022-06-16 06:11:20|735.79|732.99|735.57|732.77|735.79|732.99|735.57|732.77|0
1655359890000|2022-06-16 06:11:30|735.79|732.99|735.35|732.55|735.79|732.99|735.35|732.55|0
1655359900000|2022-06-16 06:11:40|735.57|732.77|735.13|732.33|735.57|732.77|735.13|732.33|0
1655359910000|2022-06-16 06:11:50|735.35|732.55|736.23|733.43|736.23|733.43|735.35|732.55|0
1655359920000|2022-06-16 06:12:00|736.45|733.65|737.11|734.31|737.11|734.31|736.23|733.43|0
1655359930000|2022-06-16 06:12:10|736.89|734.09|737.11|734.31|737.11|734.31|736.67|733.87|0
1655359940000|2022-06-16 06:12:20|737|734.2|737.11|734.31|737.22|734.42|737|734.2|0
1655359950000|2022-06-16 06:12:30|736.89|734.09|736.67|733.87|736.89|734.09|736.67|733.87|0
1655359960000|2022-06-16 06:12:40|736.12|733.32|736.67|733.87|736.67|733.87|736.01|733.21|0
1655359970000|2022-06-16 06:12:50|736.45|733.65|735.79|732.99|736.56|733.76|735.57|732.77|0
1655359980000|2022-06-16 06:13:00|736.01|733.21|736.01|733.21|736.23|733.43|736.01|733.21|0
1655359990000|2022-06-16 06:13:10|735.9|733.1|735.79|732.99|735.9|733.1|735.79|732.99|0
1655360000000|2022-06-16 06:13:20|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1655360010000|2022-06-16 06:13:30|735.25|732.45|735.57|732.77|735.57|732.77|735.13|732.33|0
1655360020000|2022-06-16 06:13:40|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1655360030000|2022-06-16 06:13:50|735.13|732.33|735.13|732.33|735.13|732.33|735.13|732.33|0
1655360050000|2022-06-16 06:14:10|734.91|732.11|734.91|732.11|734.91|732.11|734.91|732.11|0
1655360060000|2022-06-16 06:14:20|735.13|732.33|734.91|732.11|735.13|732.33|734.91|732.11|0
1655360070000|2022-06-16 06:14:30|735.35|732.55|735.57|732.77|735.57|732.77|735.35|732.55|0
1655360080000|2022-06-16 06:14:40|735.79|732.99|736.01|733.21|736.01|733.21|735.79|732.99|0
1655360090000|2022-06-16 06:14:50|736.12|733.32|736.78|733.98|736.78|733.98|736.12|733.32|0
1655360100000|2022-06-16 06:15:00|736.67|733.87|735.68|732.88|736.67|733.87|735.68|732.88|0
1655360110000|2022-06-16 06:15:10|735.79|732.99|735.35|732.55|735.79|732.99|735.35|732.55|0
1655360120000|2022-06-16 06:15:20|735.46|732.66|735.13|732.33|735.46|732.66|735.13|732.33|0
1655360130000|2022-06-16 06:15:30|734.91|732.11|734.91|732.11|735.13|732.33|734.91|732.11|0
1655360150000|2022-06-16 06:15:50|735.13|732.33|735.57|732.77|735.79|732.99|735.13|732.33|0
1655360160000|2022-06-16 06:16:00|735.46|732.66|735.57|732.77|735.57|732.77|735.13|732.33|0
1655360180000|2022-06-16 06:16:20|735.46|732.66|735.79|732.99|735.79|732.99|735.46|732.66|0
1655360190000|2022-06-16 06:16:30|735.57|732.77|735.79|732.99|735.79|732.99|735.35|732.55|0
1655360200000|2022-06-16 06:16:40|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1655360210000|2022-06-16 06:16:50|735.35|732.55|735.79|732.99|735.79|732.99|735.35|732.55|0
1655360230000|2022-06-16 06:17:10|736.01|733.21|736.45|733.65|736.45|733.65|736.01|733.21|0
1655360240000|2022-06-16 06:17:20|736.23|733.43|735.9|733.1|736.23|733.43|735.9|733.1|0
1655360250000|2022-06-16 06:17:30|736.01|733.21|736.67|733.87|736.67|733.87|736.01|733.21|0
1655360260000|2022-06-16 06:17:40|736.45|733.65|736.45|733.65|736.45|733.65|736.45|733.65|0
1655360270000|2022-06-16 06:17:50|736.67|733.87|736.89|734.09|736.89|734.09|736.67|733.87|0
1655360280000|2022-06-16 06:18:00|737.11|734.31|737.11|734.31|737.11|734.31|736.89|734.09|0
1655360290000|2022-06-16 06:18:10|737.32|734.52|738.1|735.3|738.2|735.4|737.32|734.52|0
1655360300000|2022-06-16 06:18:20|737.98|735.18|738.64|735.84|738.64|735.84|737.98|735.18|0
1655360310000|2022-06-16 06:18:30|738.86|736.06|737.98|735.18|738.86|736.06|737.98|735.18|0
1655360320000|2022-06-16 06:18:40|737.88|735.08|737.54|734.74|737.88|735.08|737.54|734.74|0
1655360330000|2022-06-16 06:18:50|737.88|735.08|737.22|734.42|737.88|735.08|737.1|734.3|0
1655360340000|2022-06-16 06:19:00|737.1|734.3|738.42|735.62|738.42|735.62|737.1|734.3|0
1655360350000|2022-06-16 06:19:10|738.64|735.84|738.42|735.62|738.64|735.84|738.2|735.4|0
1655360360000|2022-06-16 06:19:20|738.2|735.4|738.2|735.4|738.2|735.4|738.2|735.4|0
1655360370000|2022-06-16 06:19:30|738.42|735.62|739.08|736.28|739.08|736.28|738.2|735.4|0
1655360380000|2022-06-16 06:19:40|739.2|736.4|738.64|735.84|739.2|736.4|738.64|735.84|0
1655360390000|2022-06-16 06:19:50|738.42|735.62|738.86|736.06|738.86|736.06|738.42|735.62|0
1655360400000|2022-06-16 06:20:00|739.2|736.4|739.08|736.28|739.2|736.4|738.42|735.62|0
1655360410000|2022-06-16 06:20:10|739.2|736.4|737.32|734.52|739.2|736.4|737.32|734.52|0
1655360420000|2022-06-16 06:20:20|737.54|734.74|737.54|734.74|737.54|734.74|737.54|734.74|0
1655360430000|2022-06-16 06:20:30|737.76|734.96|737.98|735.18|737.98|735.18|737.54|734.74|0
1655360440000|2022-06-16 06:20:40|737.76|734.96|738.2|735.4|738.2|735.4|737.76|734.96|0
1655360450000|2022-06-16 06:20:50|738.64|735.84|738.64|735.84|738.64|735.84|738.54|735.74|0
1655360460000|2022-06-16 06:21:00|738.42|735.62|738.42|735.62|738.54|735.74|738.32|735.52|0
1655360470000|2022-06-16 06:21:10|738.64|735.84|738.76|735.96|738.86|736.06|738.64|735.84|0
1655360480000|2022-06-16 06:21:20|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1655360490000|2022-06-16 06:21:30|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1655360500000|2022-06-16 06:21:40|739.08|736.28|738.86|736.06|739.08|736.28|738.64|735.84|0
1655360510000|2022-06-16 06:21:50|738.76|735.96|738.64|735.84|738.76|735.96|738.64|735.84|0
1655360520000|2022-06-16 06:22:00|738.76|735.96|738.64|735.84|738.76|735.96|738.64|735.84|0
1655360530000|2022-06-16 06:22:10|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1655360540000|2022-06-16 06:22:20|739.3|736.5|739.19|736.39|739.3|736.5|739.19|736.39|0
1655360550000|2022-06-16 06:22:30|739.3|736.5|739.3|736.5|739.41|736.61|739.3|736.5|0
1655360560000|2022-06-16 06:22:40|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1655360580000|2022-06-16 06:23:00|738.86|736.06|738.98|736.18|739.08|736.28|738.86|736.06|0
1655360590000|2022-06-16 06:23:10|739.08|736.28|739.3|736.5|739.3|736.5|739.08|736.28|0
1655360600000|2022-06-16 06:23:20|739.08|736.28|739.08|736.28|739.3|736.5|739.08|736.28|0
1655360620000|2022-06-16 06:23:40|739.3|736.5|739.74|736.94|739.74|736.94|739.3|736.5|0
1655360640000|2022-06-16 06:24:00|739.52|736.72|739.74|736.94|739.74|736.94|739.52|736.72|0
1655360660000|2022-06-16 06:24:20|740.18|737.38|739.74|736.94|740.18|737.38|739.74|736.94|0
1655360670000|2022-06-16 06:24:30|739.52|736.72|739.52|736.72|739.52|736.72|739.3|736.5|0
1655360680000|2022-06-16 06:24:40|739.3|736.5|739.08|736.28|739.3|736.5|738.86|736.06|0
1655360690000|2022-06-16 06:24:50|739.3|736.5|739.3|736.5|739.3|736.5|739.3|736.5|0
1655360700000|2022-06-16 06:25:00|738.64|735.84|738.64|735.84|738.64|735.84|738.42|735.62|0
1655360710000|2022-06-16 06:25:10|738.42|735.62|738.64|735.84|738.64|735.84|738.42|735.62|0
1655360720000|2022-06-16 06:25:20|738.42|735.62|737.98|735.18|738.42|735.62|737.76|734.96|0
1655360730000|2022-06-16 06:25:30|737.76|734.96|737.76|734.96|737.76|734.96|737.76|734.96|0
1655360740000|2022-06-16 06:25:40|737.54|734.74|738.42|735.62|738.42|735.62|737.54|734.74|0
1655360750000|2022-06-16 06:25:50|738.64|735.84|738.42|735.62|738.64|735.84|738.42|735.62|0
1655360760000|2022-06-16 06:26:00|738.2|735.4|738.86|736.06|738.86|736.06|738.2|735.4|0
1655360770000|2022-06-16 06:26:10|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1655360780000|2022-06-16 06:26:20|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1655360790000|2022-06-16 06:26:30|738.86|736.06|738.64|735.84|738.86|736.06|738.64|735.84|0
1655360810000|2022-06-16 06:26:50|738.86|736.06|738.86|736.06|739.08|736.28|738.86|736.06|0
1655360820000|2022-06-16 06:27:00|739.08|736.28|739.08|736.28|739.3|736.5|738.86|736.06|0
1655360830000|2022-06-16 06:27:10|739.3|736.5|739.3|736.5|739.3|736.5|739.08|736.28|0
1655360840000|2022-06-16 06:27:20|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1655360850000|2022-06-16 06:27:30|738.86|736.06|739.08|736.28|739.08|736.28|738.86|736.06|0
1655360860000|2022-06-16 06:27:40|739.3|736.5|739.3|736.5|739.3|736.5|739.3|736.5|0
1655360870000|2022-06-16 06:27:50|738.86|736.06|739.08|736.28|739.08|736.28|738.86|736.06|0
1655360880000|2022-06-16 06:28:00|738.86|736.06|739.08|736.28|739.08|736.28|738.75|735.95|0
1655360890000|2022-06-16 06:28:10|739.3|736.5|738.52|735.72|739.3|736.5|738.52|735.72|0
1655360900000|2022-06-16 06:28:20|738.3|735.5|739.38|736.58|739.38|736.58|738.3|735.5|0
1655360910000|2022-06-16 06:28:30|739.16|736.36|739.16|736.36|739.16|736.36|739.16|736.36|0
1655360920000|2022-06-16 06:28:40|739.38|736.58|738.95|736.15|739.38|736.58|738.95|736.15|0
1655360930000|2022-06-16 06:28:50|739.38|736.58|741.14|738.34|741.14|738.34|739.38|736.58|0
1655360940000|2022-06-16 06:29:00|740.92|738.12|741.36|738.56|741.36|738.56|740.92|738.12|0
1655360950000|2022-06-16 06:29:10|741.58|738.78|742.24|739.44|742.24|739.44|741.58|738.78|0
1655360960000|2022-06-16 06:29:20|742.46|739.66|742.24|739.44|742.46|739.66|741.91|739.11|0
1655360970000|2022-06-16 06:29:30|742.02|739.22|742.02|739.22|742.02|739.22|741.58|738.78|0
1655360980000|2022-06-16 06:29:40|742.24|739.44|742.13|739.33|742.24|739.44|742.02|739.22|0
1655360990000|2022-06-16 06:29:50|742.02|739.22|742.24|739.44|742.46|739.66|742.02|739.22|0
1655361000000|2022-06-16 06:30:00|742.46|739.66|742.46|739.66|742.46|739.66|742.46|739.66|0
1655361010000|2022-06-16 06:30:10|742.68|739.88|743.56|740.76|743.78|740.98|742.68|739.88|0
1655361020000|2022-06-16 06:30:20|744.22|741.42|743.12|740.32|744.22|741.42|743.12|740.32|0
1655361030000|2022-06-16 06:30:30|742.46|739.66|742.35|739.55|742.46|739.66|742.24|739.44|0
1655361040000|2022-06-16 06:30:40|742.46|739.66|742.79|739.99|742.9|740.1|742.46|739.66|0
1655361050000|2022-06-16 06:30:50|742.9|740.1|743.12|740.32|743.34|740.54|742.9|740.1|0
1655361060000|2022-06-16 06:31:00|743.34|740.54|743.34|740.54|743.34|740.54|743.12|740.32|0
1655361070000|2022-06-16 06:31:10|743.12|740.32|743.12|740.32|743.34|740.54|743.12|740.32|0
1655361080000|2022-06-16 06:31:20|742.9|740.1|743.12|740.32|743.12|740.32|742.9|740.1|0
1655361090000|2022-06-16 06:31:30|743.34|740.54|743.45|740.65|743.56|740.76|743.34|740.54|0
1655361100000|2022-06-16 06:31:40|743.34|740.54|744.43|741.63|744.43|741.63|743.34|740.54|0
1655361110000|2022-06-16 06:31:50|744.33|741.53|744.43|741.63|744.43|741.63|744.33|741.53|0
1655361120000|2022-06-16 06:32:00|744.21|741.41|744.43|741.63|744.43|741.63|744.21|741.41|0
1655361130000|2022-06-16 06:32:10|744.21|741.41|744.55|741.75|744.55|741.75|744.21|741.41|0
1655361140000|2022-06-16 06:32:20|744.65|741.85|744.65|741.85|744.65|741.85|744.43|741.63|0
1655361150000|2022-06-16 06:32:30|745.53|742.73|746.19|743.39|746.63|743.83|745.53|742.73|0
1655361160000|2022-06-16 06:32:40|746.41|743.61|747.3|744.5|747.3|744.5|746.41|743.61|0
1655361170000|2022-06-16 06:32:50|747.41|744.61|747.74|744.94|747.74|744.94|747.41|744.61|0
1655361180000|2022-06-16 06:33:00|747.85|745.05|748.18|745.38|748.18|745.38|747.74|744.94|0
1655361190000|2022-06-16 06:33:10|748.4|745.6|749.94|747.14|749.94|747.14|748.4|745.6|0
1655361200000|2022-06-16 06:33:20|749.5|746.7|748.18|745.38|749.5|746.7|748.18|745.38|0
1655361210000|2022-06-16 06:33:30|748.62|745.82|749.28|746.48|749.28|746.48|748.62|745.82|0
1655361220000|2022-06-16 06:33:40|748.84|746.04|750.82|748.02|750.82|748.02|748.84|746.04|0
1655361230000|2022-06-16 06:33:50|751.04|748.24|751.92|749.12|752.59|749.79|751.04|748.24|0
1655361240000|2022-06-16 06:34:00|752.37|749.57|753.69|750.89|754.13|751.33|751.92|749.12|0
1655361250000|2022-06-16 06:34:10|753.25|750.45|753.25|750.45|753.25|750.45|753.03|750.23|0
1655361260000|2022-06-16 06:34:20|752.81|750.01|752.37|749.57|752.81|750.01|752.37|749.57|0
1655361270000|2022-06-16 06:34:30|753.25|750.45|754.35|751.55|754.35|751.55|753.25|750.45|0
1655361280000|2022-06-16 06:34:40|753.03|750.23|751.38|748.58|753.03|750.23|751.38|748.58|0
1655361290000|2022-06-16 06:34:50|751.26|748.46|750.82|748.02|751.26|748.46|750.6|747.8|0
1655361300000|2022-06-16 06:35:00|751.48|748.68|751.04|748.24|751.48|748.68|751.04|748.24|0
1655361310000|2022-06-16 06:35:10|751.26|748.46|751.48|748.68|751.48|748.68|751.04|748.24|0
1655361320000|2022-06-16 06:35:20|751.26|748.46|751.04|748.24|751.26|748.46|751.04|748.24|0
1655361330000|2022-06-16 06:35:30|751.38|748.58|751.48|748.68|751.48|748.68|751.26|748.46|0
1655361340000|2022-06-16 06:35:40|751.82|749.02|751.92|749.12|751.92|749.12|751.7|748.9|0
1655361350000|2022-06-16 06:35:50|751.7|748.9|751.92|749.12|751.92|749.12|751.7|748.9|0
1655361360000|2022-06-16 06:36:00|751.7|748.9|751.7|748.9|751.7|748.9|751.48|748.68|0
1655361370000|2022-06-16 06:36:10|752.15|749.35|752.37|749.57|752.37|749.57|751.92|749.12|0
1655361380000|2022-06-16 06:36:20|751.48|748.68|752.37|749.57|752.37|749.57|751.48|748.68|0
1655361390000|2022-06-16 06:36:30|752.15|749.35|752.15|749.35|752.15|749.35|752.04|749.24|0
1655361400000|2022-06-16 06:36:40|752.26|749.46|753.03|750.23|753.03|750.23|752.26|749.46|0
1655361410000|2022-06-16 06:36:50|753.47|750.67|753.25|750.45|753.47|750.67|753.03|750.23|0
1655361420000|2022-06-16 06:37:00|753.36|750.56|753.91|751.11|753.91|751.11|753.36|750.56|0
1655361430000|2022-06-16 06:37:10|754.35|751.55|754.57|751.77|754.57|751.77|754.13|751.33|0
1655361440000|2022-06-16 06:37:20|754.13|751.33|753.91|751.11|754.13|751.33|753.91|751.11|0
1655361450000|2022-06-16 06:37:30|753.69|750.89|753.91|751.11|753.91|751.11|753.69|750.89|0
1655361460000|2022-06-16 06:37:40|754.57|751.77|754.8|752|754.8|752|754.57|751.77|0
1655361470000|2022-06-16 06:37:50|754.91|752.11|755.13|752.33|755.13|752.33|754.91|752.11|0
1655361480000|2022-06-16 06:38:00|755.02|752.22|754.8|752|755.02|752.22|754.57|751.77|0
1655361490000|2022-06-16 06:38:10|754.57|751.77|754.13|751.33|754.57|751.77|754.13|751.33|0
1655361500000|2022-06-16 06:38:20|754.25|751.45|753.47|750.67|754.25|751.45|753.47|750.67|0
1655361510000|2022-06-16 06:38:30|753.25|750.45|753.69|750.89|753.69|750.89|753.25|750.45|0
1655361520000|2022-06-16 06:38:40|753.91|751.11|753.69|750.89|753.91|751.11|753.69|750.89|0
1655361530000|2022-06-16 06:38:50|753.91|751.11|754.13|751.33|754.25|751.45|753.91|751.11|0
1655361550000|2022-06-16 06:39:10|754.25|751.45|754.13|751.33|754.25|751.45|754.13|751.33|0
1655361560000|2022-06-16 06:39:20|753.69|750.89|753.91|751.11|754.13|751.33|753.69|750.89|0
1655361570000|2022-06-16 06:39:30|754.13|751.33|754.13|751.33|754.13|751.33|753.91|751.11|0
1655361580000|2022-06-16 06:39:40|753.91|751.11|754.35|751.55|754.35|751.55|753.91|751.11|0
1655361590000|2022-06-16 06:39:50|754.57|751.77|754.57|751.77|754.57|751.77|754.57|751.77|0
1655361600000|2022-06-16 06:40:00|754.79|751.99|756.12|753.32|756.12|753.32|754.79|751.99|0
1655361610000|2022-06-16 06:40:10|756.34|753.54|756.56|753.76|756.79|753.99|756.34|753.54|0
1655361620000|2022-06-16 06:40:20|756.9|754.1|757.23|754.43|757.45|754.65|756.9|754.1|0
1655361630000|2022-06-16 06:40:30|757.01|754.21|756.56|753.76|757.01|754.21|756.56|753.76|0
1655361640000|2022-06-16 06:40:40|756.78|753.98|756.56|753.76|757.12|754.32|756.56|753.76|0
1655361650000|2022-06-16 06:40:50|756.78|753.98|756.56|753.76|756.78|753.98|756.12|753.32|0
1655361660000|2022-06-16 06:41:00|757.12|754.32|757.45|754.65|757.45|754.65|756.9|754.1|0
1655361670000|2022-06-16 06:41:10|758.33|755.53|758.56|755.76|758.56|755.76|757.89|755.09|0
1655361680000|2022-06-16 06:41:20|759|756.2|759.22|756.42|759.56|756.76|759|756.2|0
1655361690000|2022-06-16 06:41:30|759.66|756.86|759.88|757.08|759.88|757.08|759.66|756.86|0
1655361700000|2022-06-16 06:41:40|759.66|756.86|759.44|756.64|759.66|756.86|759.22|756.42|0
1655361710000|2022-06-16 06:41:50|759.22|756.42|760.11|757.31|760.11|757.31|759.22|756.42|0
1655361720000|2022-06-16 06:42:00|760.33|757.53|759.66|756.86|760.55|757.75|759.66|756.86|0
1655361730000|2022-06-16 06:42:10|759.44|756.64|759.88|757.08|760.11|757.31|759.44|756.64|0
1655361740000|2022-06-16 06:42:20|759.44|756.64|758.33|755.53|759.44|756.64|758.33|755.53|0
1655361750000|2022-06-16 06:42:30|758.56|755.76|758.33|755.53|758.56|755.76|758.33|755.53|0
1655361760000|2022-06-16 06:42:40|757.67|754.87|757.45|754.65|757.67|754.87|757.45|754.65|0
1655361770000|2022-06-16 06:42:50|757.01|754.21|756.34|753.54|757.01|754.21|756.34|753.54|0
1655361780000|2022-06-16 06:43:00|756.12|753.32|756.24|753.44|756.34|753.54|756.12|753.32|0
1655361790000|2022-06-16 06:43:10|756.12|753.32|755.9|753.1|756.12|753.32|755.9|753.1|0
1655361800000|2022-06-16 06:43:20|756.12|753.32|756.12|753.32|756.12|753.32|756.12|753.32|0
1655361810000|2022-06-16 06:43:30|757.23|754.43|757.23|754.43|757.23|754.43|756.78|753.98|0
1655361820000|2022-06-16 06:43:40|757.01|754.21|757.45|754.65|757.45|754.65|756.78|753.98|0
1655361830000|2022-06-16 06:43:50|757.89|755.09|759|756.2|759|756.2|757.89|755.09|0
1655361840000|2022-06-16 06:44:00|759.44|756.64|759.44|756.64|759.44|756.64|759.44|756.64|0
1655361850000|2022-06-16 06:44:10|759.66|756.86|759.11|756.31|759.66|756.86|759|756.2|0
1655361860000|2022-06-16 06:44:20|758.78|755.98|759.44|756.64|759.66|756.86|758.78|755.98|0
1655361870000|2022-06-16 06:44:30|759.66|756.86|758.78|755.98|759.66|756.86|758.78|755.98|0
1655361880000|2022-06-16 06:44:40|757.89|755.09|756.56|753.76|757.89|755.09|756.56|753.76|0
1655361890000|2022-06-16 06:44:50|756.24|753.44|755.68|752.88|756.24|753.44|755.68|752.88|0
1655361900000|2022-06-16 06:45:00|755.46|752.66|755.46|752.66|755.9|753.1|755.46|752.66|0
1655361910000|2022-06-16 06:45:10|755.24|752.44|753.91|751.11|755.24|752.44|753.91|751.11|0
1655361920000|2022-06-16 06:45:20|754.25|751.45|753.47|750.67|754.25|751.45|753.47|750.67|0
1655361930000|2022-06-16 06:45:30|753.91|751.11|753.91|751.11|754.13|751.33|753.91|751.11|0
1655361940000|2022-06-16 06:45:40|754.13|751.33|753.8|751|754.13|751.33|753.8|751|0
1655361950000|2022-06-16 06:45:50|754.13|751.33|753.69|750.89|754.13|751.33|753.69|750.89|0
1655361960000|2022-06-16 06:46:00|753.91|751.11|753.47|750.67|753.91|751.11|753.47|750.67|0
1655361970000|2022-06-16 06:46:10|752.81|750.01|752.58|749.78|753.03|750.23|752.58|749.78|0
1655361980000|2022-06-16 06:46:20|752.81|750.01|753.03|750.23|753.25|750.45|752.81|750.01|0
1655361990000|2022-06-16 06:46:30|752.92|750.12|752.7|749.9|753.03|750.23|752.7|749.9|0
1655362000000|2022-06-16 06:46:40|752.81|750.01|751.48|748.68|752.81|750.01|751.48|748.68|0
1655362010000|2022-06-16 06:46:50|751.92|749.12|751.92|749.12|752.14|749.34|751.92|749.12|0
1655362020000|2022-06-16 06:47:00|751.48|748.68|752.81|750.01|752.81|750.01|751.48|748.68|0
1655362030000|2022-06-16 06:47:10|752.92|750.12|753.03|750.23|753.03|750.23|752.81|750.01|0
1655362040000|2022-06-16 06:47:20|753.25|750.45|753.25|750.45|753.25|750.45|753.03|750.23|0
1655362050000|2022-06-16 06:47:30|753.47|750.67|753.91|751.11|753.91|751.11|753.47|750.67|0
1655362060000|2022-06-16 06:47:40|754.13|751.33|754.13|751.33|754.13|751.33|753.91|751.11|0
1655362070000|2022-06-16 06:47:50|753.91|751.11|753.69|750.89|754.02|751.22|753.25|750.45|0
1655362080000|2022-06-16 06:48:00|753.91|751.11|753.69|750.89|754.13|751.33|753.69|750.89|0
1655362090000|2022-06-16 06:48:10|754.35|751.55|754.47|751.67|754.47|751.67|754.25|751.45|0
1655362100000|2022-06-16 06:48:20|754.35|751.55|754.35|751.55|754.57|751.77|754.25|751.45|0
1655362110000|2022-06-16 06:48:30|753.91|751.11|753.91|751.11|753.91|751.11|753.91|751.11|0
1655362120000|2022-06-16 06:48:40|753.69|750.89|753.36|750.56|753.69|750.89|753.36|750.56|0
1655362130000|2022-06-16 06:48:50|753.25|750.45|753.03|750.23|753.25|750.45|753.03|750.23|0
1655362140000|2022-06-16 06:49:00|753.25|750.45|753.36|750.56|753.36|750.56|753.14|750.34|0
1655362150000|2022-06-16 06:49:10|753.25|750.45|753.03|750.23|753.25|750.45|753.03|750.23|0
1655362160000|2022-06-16 06:49:20|752.92|750.12|753.03|750.23|753.14|750.34|752.92|750.12|0
1655362170000|2022-06-16 06:49:30|753.14|750.34|753.03|750.23|753.25|750.45|752.92|750.12|0
1655362180000|2022-06-16 06:49:40|752.8|750|752.8|750|752.92|750.12|752.58|749.78|0
1655362190000|2022-06-16 06:49:50|752.58|749.78|752.7|749.9|752.7|749.9|752.58|749.78|0
1655362200000|2022-06-16 06:50:00|753.47|750.67|753.14|750.34|753.47|750.67|753.14|750.34|0
1655362210000|2022-06-16 06:50:10|753.47|750.67|753.47|750.67|753.69|750.89|753.47|750.67|0
1655362220000|2022-06-16 06:50:20|753.69|750.89|753.91|751.11|753.91|751.11|753.58|750.78|0
1655362230000|2022-06-16 06:50:30|753.69|750.89|753.03|750.23|753.69|750.89|752.8|750|0
1655362240000|2022-06-16 06:50:40|753.25|750.45|753.69|750.89|753.69|750.89|753.25|750.45|0
1655362250000|2022-06-16 06:50:50|753.47|750.67|754.13|751.33|754.13|751.33|753.47|750.67|0
1655362260000|2022-06-16 06:51:00|753.91|751.11|754.13|751.33|754.13|751.33|753.91|751.11|0
1655362270000|2022-06-16 06:51:10|754.35|751.55|754.35|751.55|754.35|751.55|754.35|751.55|0
1655362280000|2022-06-16 06:51:20|754.57|751.77|754.79|751.99|754.79|751.99|754.47|751.67|0
1655362290000|2022-06-16 06:51:30|755.23|752.43|755.46|752.66|755.46|752.66|755.23|752.43|0
1655362300000|2022-06-16 06:51:40|755.57|752.77|754.02|751.22|755.57|752.77|754.02|751.22|0
1655362310000|2022-06-16 06:51:50|753.91|751.11|753.91|751.11|754.13|751.33|753.91|751.11|0
1655362320000|2022-06-16 06:52:00|754.02|751.22|753.03|750.23|754.02|751.22|753.03|750.23|0
1655362330000|2022-06-16 06:52:10|753.25|750.45|752.8|750|753.36|750.56|752.8|750|0
1655362340000|2022-06-16 06:52:20|752.58|749.78|752.48|749.68|752.58|749.78|752.26|749.46|0
1655362350000|2022-06-16 06:52:30|752.8|750|751.92|749.12|752.8|750|751.92|749.12|0
1655362360000|2022-06-16 06:52:40|752.14|749.34|752.14|749.34|752.14|749.34|752.14|749.34|0
1655362370000|2022-06-16 06:52:50|752.58|749.78|752.58|749.78|752.58|749.78|752.36|749.56|0
1655362380000|2022-06-16 06:53:00|752.14|749.34|751.82|749.02|752.36|749.56|751.82|749.02|0
1655362390000|2022-06-16 06:53:10|751.92|749.12|751.7|748.9|751.92|749.12|751.7|748.9|0
1655362400000|2022-06-16 06:53:20|751.48|748.68|751.82|749.02|751.82|749.02|751.48|748.68|0
1655362410000|2022-06-16 06:53:30|751.92|749.12|751.92|749.12|751.92|749.12|751.82|749.02|0
1655362420000|2022-06-16 06:53:40|752.48|749.68|752.58|749.78|752.58|749.78|752.48|749.68|0
1655362430000|2022-06-16 06:53:50|752.7|749.9|752.8|750|752.8|750|752.58|749.78|0
1655362440000|2022-06-16 06:54:00|753.02|750.22|752.8|750|753.25|750.45|752.8|750|0
1655362450000|2022-06-16 06:54:10|753.14|750.34|753.25|750.45|753.25|750.45|753.02|750.22|0
1655362460000|2022-06-16 06:54:20|753.47|750.67|753.47|750.67|753.69|750.89|753.47|750.67|0
1655362470000|2022-06-16 06:54:30|753.8|751|754.35|751.55|754.57|751.77|753.8|751|0
1655362480000|2022-06-16 06:54:40|753.91|751.11|753.69|750.89|754.24|751.44|753.69|750.89|0
1655362490000|2022-06-16 06:54:50|754.02|751.22|755.48|752.68|755.48|752.68|754.02|751.22|0
1655362500000|2022-06-16 06:55:00|754.6|751.8|754.05|751.25|754.6|751.8|754.05|751.25|0
1655362510000|2022-06-16 06:55:10|753.61|750.81|754.16|751.36|754.16|751.36|753.61|750.81|0
1655362520000|2022-06-16 06:55:20|754.38|751.58|754.71|751.91|754.71|751.91|754.38|751.58|0
1655362530000|2022-06-16 06:55:30|754.82|752.02|754.6|751.8|754.93|752.13|754.6|751.8|0
1655362540000|2022-06-16 06:55:40|754.38|751.58|754.82|752.02|754.82|752.02|754.38|751.58|0
1655362550000|2022-06-16 06:55:50|755.04|752.24|755.26|752.46|755.26|752.46|754.82|752.02|0
1655362560000|2022-06-16 06:56:00|755.7|752.9|755.59|752.79|755.7|752.9|755.59|752.79|0
1655362570000|2022-06-16 06:56:10|755.37|752.57|755.26|752.46|755.37|752.57|755.26|752.46|0
1655362580000|2022-06-16 06:56:20|755.48|752.68|755.48|752.68|755.59|752.79|755.48|752.68|0
1655362590000|2022-06-16 06:56:30|755.59|752.79|755.04|752.24|755.7|752.9|754.82|752.02|0
1655362600000|2022-06-16 06:56:40|754.71|751.91|754.82|752.02|754.93|752.13|754.6|751.8|0
1655362610000|2022-06-16 06:56:50|754.49|751.69|754.6|751.8|754.6|751.8|754.15|751.35|0
1655362620000|2022-06-16 06:57:00|755.04|752.24|755.15|752.35|755.48|752.68|755.04|752.24|0
1655362630000|2022-06-16 06:57:10|755.37|752.57|755.7|752.9|755.7|752.9|755.37|752.57|0
1655362640000|2022-06-16 06:57:20|755.92|753.12|755.92|753.12|755.92|753.12|755.7|752.9|0
1655362650000|2022-06-16 06:57:30|756.14|753.34|756.36|753.56|756.36|753.56|755.7|752.9|0
1655362660000|2022-06-16 06:57:40|756.7|753.9|756.26|753.46|756.7|753.9|756.14|753.34|0
1655362670000|2022-06-16 06:57:50|756.14|753.34|755.92|753.12|756.26|753.46|755.92|753.12|0
1655362680000|2022-06-16 06:58:00|756.14|753.34|756.36|753.56|756.58|753.78|756.14|753.34|0
1655362690000|2022-06-16 06:58:10|756.48|753.68|756.26|753.46|756.48|753.68|756.26|753.46|0
1655362700000|2022-06-16 06:58:20|756.14|753.34|756.36|753.56|756.36|753.56|756.14|753.34|0
1655362710000|2022-06-16 06:58:30|756.26|753.46|756.58|753.78|756.58|753.78|756.26|753.46|0
1655362720000|2022-06-16 06:58:40|756.36|753.56|756.8|754|756.8|754|756.36|753.56|0
1655362730000|2022-06-16 06:58:50|756.92|754.12|756.8|754|756.92|754.12|756.8|754|0
1655362740000|2022-06-16 06:59:00|756.36|753.56|756.8|754|756.92|754.12|756.36|753.56|0
1655362750000|2022-06-16 06:59:10|756.7|753.9|756.92|754.12|756.92|754.12|756.7|753.9|0
1655362760000|2022-06-16 06:59:20|756.8|754|756.36|753.56|756.8|754|756.14|753.34|0
1655362770000|2022-06-16 06:59:30|755.48|752.68|754.82|752.02|755.48|752.68|754.82|752.02|0
1655362780000|2022-06-16 06:59:40|754.6|751.8|754.49|751.69|754.6|751.8|753.93|751.13|0
1655362790000|2022-06-16 06:59:50|754.82|752.02|755.26|752.46|755.26|752.46|754.82|752.02|0
1655362800000|2022-06-16 07:00:00|755.48|752.68|757.02|754.22|757.24|754.44|755.48|752.68|0
1655362810000|2022-06-16 07:00:10|757.14|754.34|757.24|754.44|757.47|754.67|757.14|754.34|0
1655362820000|2022-06-16 07:00:20|757.02|754.22|757.91|755.11|757.91|755.11|757.02|754.22|0
1655362830000|2022-06-16 07:00:30|757.69|754.89|757.47|754.67|758.13|755.33|757.47|754.67|0
1655362840000|2022-06-16 07:00:40|757.24|754.44|757.02|754.22|757.24|754.44|756.58|753.78|0
1655362850000|2022-06-16 07:00:50|757.47|754.67|757.91|755.11|757.91|755.11|757.47|754.67|0
1655362860000|2022-06-16 07:01:00|757.24|754.44|756.36|753.56|757.24|754.44|756.14|753.34|0
1655362870000|2022-06-16 07:01:10|756.58|753.78|757.02|754.22|757.02|754.22|755.7|752.9|0
1655362880000|2022-06-16 07:01:20|756.48|753.68|756.42|753.06|756.86|753.68|756.42|753.06|0
1655362890000|2022-06-16 07:01:30|755.98|752.62|756.2|752.84|756.2|752.84|755.98|752.62|0
1655362900000|2022-06-16 07:01:40|756.42|753.06|754.88|751.52|756.64|753.28|754.88|751.52|0
1655362910000|2022-06-16 07:01:50|754.43|751.07|754.21|750.85|754.43|751.07|754.21|750.85|0
1655362920000|2022-06-16 07:02:00|754.65|751.29|753.33|749.97|754.65|751.29|753.33|749.97|0
1655362930000|2022-06-16 07:02:10|753.89|750.53|754.21|750.85|754.43|751.07|753.45|750.09|0
1655362940000|2022-06-16 07:02:20|753.77|750.41|753.99|750.63|753.99|750.63|753.33|749.97|0
1655362950000|2022-06-16 07:02:30|753.55|750.19|753.11|749.75|753.55|750.19|753.11|749.75|0
1655362960000|2022-06-16 07:02:40|753|749.64|753.11|749.75|753.11|749.75|753|749.64|0
1655362970000|2022-06-16 07:02:50|753|749.64|752.01|748.65|753|749.64|752.01|748.65|0
1655362980000|2022-06-16 07:03:00|752.23|748.87|754.99|751.63|754.99|751.63|752.23|748.87|0
1655362990000|2022-06-16 07:03:10|754.87|751.51|753.55|750.19|754.87|751.51|753.55|750.19|0
1655363000000|2022-06-16 07:03:20|753.11|749.75|753.77|750.41|753.77|750.41|753.11|749.75|0
1655363010000|2022-06-16 07:03:30|753.99|750.63|753.67|750.31|753.99|750.63|753.67|750.31|0
1655363020000|2022-06-16 07:03:40|753.89|750.53|754.99|751.63|754.99|751.63|753.89|750.53|0
1655363030000|2022-06-16 07:03:50|755.1|751.74|754.77|751.41|755.1|751.74|754.77|751.41|0
1655363040000|2022-06-16 07:04:00|755.1|751.74|755.1|751.74|755.54|752.18|755.1|751.74|0
1655363050000|2022-06-16 07:04:10|755.21|751.85|755.54|752.18|755.54|752.18|754.99|751.63|0
1655363060000|2022-06-16 07:04:20|754.65|751.29|754.21|750.85|754.65|751.29|753.99|750.63|0
1655363070000|2022-06-16 07:04:30|754.87|751.51|753.55|750.19|754.87|751.51|753.55|750.19|0
1655363080000|2022-06-16 07:04:40|753.33|749.97|753.77|750.41|753.77|750.41|753.33|749.97|0
1655363090000|2022-06-16 07:04:50|754.33|750.97|753.77|750.41|754.33|750.97|753.33|749.97|0
1655363100000|2022-06-16 07:05:00|754.41|751.53|753.53|750.65|754.41|751.53|753.53|750.65|0
1655363110000|2022-06-16 07:05:10|754.19|751.31|754.63|751.75|754.63|751.75|754.19|751.31|0
1655363120000|2022-06-16 07:05:20|754.86|751.98|754.53|751.65|755.3|752.42|754.53|751.65|0
1655363130000|2022-06-16 07:05:30|754.75|751.87|753.31|750.43|754.75|751.87|753.09|750.21|0
1655363140000|2022-06-16 07:05:40|753.75|750.87|754.75|751.87|754.75|751.87|753.75|750.87|0
1655363150000|2022-06-16 07:05:50|754.41|751.53|755.08|752.2|755.08|752.2|754.41|751.53|0
1655363160000|2022-06-16 07:06:00|755.3|752.42|754.63|751.75|755.52|752.64|754.63|751.75|0
1655363170000|2022-06-16 07:06:10|754.31|751.43|753.97|751.09|754.31|751.43|753.97|751.09|0
1655363180000|2022-06-16 07:06:20|753.43|750.55|753.31|750.43|753.53|750.65|753.2|750.32|0
1655363190000|2022-06-16 07:06:30|753.09|750.21|754.63|751.75|754.63|751.75|753.09|750.21|0
1655363200000|2022-06-16 07:06:40|754.85|751.97|754.85|751.97|754.85|751.97|754.31|751.43|0
1655363210000|2022-06-16 07:06:50|755.08|752.2|755.63|752.75|755.63|752.75|754.97|752.09|0
1655363220000|2022-06-16 07:07:00|755.08|752.2|755.74|752.86|755.74|752.86|755.08|752.2|0
1655363230000|2022-06-16 07:07:10|755.08|752.2|755.08|752.2|755.08|752.2|755.08|752.2|0
1655363240000|2022-06-16 07:07:20|755.41|752.53|755.3|752.42|755.41|752.53|755.3|752.42|0
1655363250000|2022-06-16 07:07:30|755.52|752.64|755.96|753.08|755.96|753.08|755.52|752.64|0
1655363260000|2022-06-16 07:07:40|756.07|753.19|755.63|752.75|756.07|753.19|755.63|752.75|0
1655363270000|2022-06-16 07:07:50|755.3|752.42|754.41|751.53|755.3|752.42|754.41|751.53|0
1655363280000|2022-06-16 07:08:00|754.85|751.97|755.85|752.97|755.85|752.97|754.85|751.97|0
1655363290000|2022-06-16 07:08:10|755.96|753.08|755.96|753.08|756.18|753.3|755.63|752.75|0
1655363300000|2022-06-16 07:08:20|756.07|753.19|755.96|753.08|756.18|753.3|755.96|753.08|0
1655363310000|2022-06-16 07:08:30|756.29|753.41|756.51|753.63|756.51|753.63|756.18|753.3|0
1655363320000|2022-06-16 07:08:40|756.84|753.96|757.18|754.3|757.18|754.3|756.4|753.52|0
1655363330000|2022-06-16 07:08:50|756.84|753.96|756.51|753.63|756.84|753.96|756.51|753.63|0
1655363340000|2022-06-16 07:09:00|756.18|753.3|755.85|752.97|756.18|753.3|755.74|752.86|0
1655363350000|2022-06-16 07:09:10|755.63|752.75|756.62|753.74|756.62|753.74|755.63|752.75|0
1655363360000|2022-06-16 07:09:20|756.4|753.52|756.62|753.74|756.84|753.96|756.4|753.52|0
1655363370000|2022-06-16 07:09:30|756.51|753.63|757.06|754.18|757.06|754.18|756.51|753.63|0
1655363380000|2022-06-16 07:09:40|756.84|753.96|757.06|754.18|757.06|754.18|756.84|753.96|0
1655363390000|2022-06-16 07:09:50|756.84|753.96|756.62|753.74|756.84|753.96|756.62|753.74|0
1655363400000|2022-06-16 07:10:00|755.96|753.08|756.84|753.96|756.84|753.96|755.96|753.08|0
1655363410000|2022-06-16 07:10:10|755.96|753.08|756.84|753.96|756.84|753.96|755.96|753.08|0
1655363420000|2022-06-16 07:10:20|757.06|754.18|758.17|755.29|758.17|755.29|757.06|754.18|0
1655363430000|2022-06-16 07:10:30|757.95|755.07|757.72|754.84|758.39|755.51|757.72|754.84|0
1655363440000|2022-06-16 07:10:40|757.28|754.4|758.61|755.73|758.61|755.73|757.28|754.4|0
1655363450000|2022-06-16 07:10:50|758.83|755.95|760.16|757.28|760.38|757.5|758.83|755.95|0
1655363460000|2022-06-16 07:11:00|759.94|757.06|760.38|757.5|760.38|757.5|759.94|757.06|0
1655363470000|2022-06-16 07:11:10|760.27|757.39|760.38|757.5|760.38|757.5|760.27|757.39|0
1655363480000|2022-06-16 07:11:20|760.16|757.28|760.6|757.72|760.6|757.72|760.16|757.28|0
1655363490000|2022-06-16 07:11:30|760.16|757.28|760.82|757.94|760.82|757.94|760.16|757.28|0
1655363500000|2022-06-16 07:11:40|760.38|757.5|761.04|758.16|761.04|758.16|760.38|757.5|0
1655363510000|2022-06-16 07:11:50|762.15|759.27|761.93|759.05|762.15|759.27|761.71|758.83|0
1655363520000|2022-06-16 07:12:00|760.82|757.94|761.26|758.38|761.26|758.38|760.6|757.72|0
1655363530000|2022-06-16 07:12:10|761.48|758.6|761.71|758.83|761.93|759.05|761.48|758.6|0
1655363540000|2022-06-16 07:12:20|762.15|759.27|761.38|758.5|762.15|759.27|761.38|758.5|0
1655363550000|2022-06-16 07:12:30|761.26|758.38|760.6|757.72|761.48|758.6|760.6|757.72|0
1655363560000|2022-06-16 07:12:40|760.38|757.5|761.48|758.6|761.48|758.6|760.38|757.5|0
1655363570000|2022-06-16 07:12:50|761.04|758.16|760.16|757.28|761.04|758.16|760.16|757.28|0
1655363580000|2022-06-16 07:13:00|759.05|756.17|759.94|757.06|760.49|757.61|759.05|756.17|0
1655363590000|2022-06-16 07:13:10|759.71|756.83|760.27|757.39|760.27|757.39|759.71|756.83|0
1655363600000|2022-06-16 07:13:20|760.16|757.28|759.17|756.29|760.16|757.28|759.17|756.29|0
1655363610000|2022-06-16 07:13:30|758.39|755.51|758.06|755.18|758.39|755.51|757.95|755.07|0
1655363620000|2022-06-16 07:13:40|757.72|754.84|757.28|754.4|757.72|754.84|757.28|754.4|0
1655363630000|2022-06-16 07:13:50|757.72|754.84|758.28|755.4|758.39|755.51|757.72|754.84|0
1655363640000|2022-06-16 07:14:00|758.17|755.29|757.84|754.96|758.17|755.29|757.84|754.96|0
1655363650000|2022-06-16 07:14:10|757.5|754.62|756.18|753.3|757.5|754.62|756.18|753.3|0
1655363660000|2022-06-16 07:14:20|755.85|752.97|756.4|753.52|756.4|753.52|755.85|752.97|0
1655363670000|2022-06-16 07:14:30|756.18|753.3|756.18|753.3|756.18|753.3|755.74|752.86|0
1655363680000|2022-06-16 07:14:40|756.07|753.19|756.4|753.52|756.73|753.85|756.07|753.19|0
1655363690000|2022-06-16 07:14:50|756.29|753.41|757.28|754.4|757.28|754.4|756.29|753.41|0
1655363700000|2022-06-16 07:15:00|757.5|754.62|757.72|754.84|757.94|755.06|757.5|754.62|0
1655363710000|2022-06-16 07:15:10|757.84|754.96|758.17|755.29|758.83|755.95|757.84|754.96|0
1655363720000|2022-06-16 07:15:20|757.72|754.84|759.71|756.83|759.71|756.83|757.72|754.84|0
1655363730000|2022-06-16 07:15:30|759.93|757.05|760.38|757.5|760.38|757.5|759.93|757.05|0
1655363740000|2022-06-16 07:15:40|760.05|757.17|760.38|757.5|760.49|757.61|760.05|757.17|0
1655363750000|2022-06-16 07:15:50|760.16|757.28|760.52|757.64|760.6|757.72|760.16|757.28|0
1655363760000|2022-06-16 07:16:00|760.63|757.75|760.3|757.42|760.63|757.75|759.86|756.98|0
1655363770000|2022-06-16 07:16:10|760.63|757.75|760.7|757.82|760.7|757.82|760.47|757.59|0
1655363780000|2022-06-16 07:16:20|760.07|757.19|763.41|760.53|763.41|760.53|759.62|756.74|0
1655363790000|2022-06-16 07:16:30|763.52|760.64|763.85|760.97|763.85|760.97|763.41|760.53|0
1655363800000|2022-06-16 07:16:40|763.63|760.75|762.74|759.86|763.63|760.75|762.74|759.86|0
1655363810000|2022-06-16 07:16:50|763.18|760.3|763.63|760.75|763.63|760.75|763.18|760.3|0
1655363820000|2022-06-16 07:17:00|766.08|763.2|765.75|762.87|766.08|763.2|765.63|762.75|0
1655363830000|2022-06-16 07:17:10|766.08|763.2|767.42|764.54|767.42|764.54|766.08|763.2|0
1655363840000|2022-06-16 07:17:20|766.97|764.09|766.52|763.64|767.19|764.31|766.52|763.64|0
1655363850000|2022-06-16 07:17:30|766.75|763.87|767.86|764.98|767.86|764.98|766.3|763.42|0
1655363860000|2022-06-16 07:17:40|768.31|765.43|767.86|764.98|768.31|765.43|767.86|764.98|0
1655363870000|2022-06-16 07:17:50|767.42|764.54|767.19|764.31|767.42|764.54|767.19|764.31|0
1655363880000|2022-06-16 07:18:00|767.31|764.43|767.64|764.76|767.86|764.98|767.31|764.43|0
1655363890000|2022-06-16 07:18:10|768.09|765.21|768.76|765.88|768.76|765.88|768.09|765.21|0
1655363900000|2022-06-16 07:18:20|768.31|765.43|767.09|764.21|768.31|765.43|767.09|764.21|0
1655363910000|2022-06-16 07:18:30|767.42|764.54|767.98|765.1|767.98|765.1|766.97|764.09|0
1655363920000|2022-06-16 07:18:40|767.53|764.65|767.53|764.65|767.98|765.1|767.53|764.65|0
1655363930000|2022-06-16 07:18:50|767.64|764.76|767.42|764.54|767.64|764.76|767.31|764.43|0
1655363940000|2022-06-16 07:19:00|767.64|764.76|768.09|765.21|768.09|765.21|767.19|764.31|0
1655363950000|2022-06-16 07:19:10|767.76|764.88|767.19|764.31|767.76|764.88|767.19|764.31|0
1655363960000|2022-06-16 07:19:20|767.42|764.54|766.97|764.09|767.42|764.54|766.97|764.09|0
1655363970000|2022-06-16 07:19:30|767.64|764.76|767.64|764.76|767.64|764.76|767.64|764.76|0
1655363980000|2022-06-16 07:19:40|767.19|764.31|767.31|764.43|767.31|764.43|767.19|764.31|0
1655363990000|2022-06-16 07:19:50|766.97|764.09|764.74|761.86|766.97|764.09|764.74|761.86|0
1655364000000|2022-06-16 07:20:00|764.41|761.53|766.86|763.98|766.86|763.98|764.41|761.53|0
1655364010000|2022-06-16 07:20:10|765.86|762.98|766.3|763.42|766.3|763.42|764.96|762.08|0
1655364020000|2022-06-16 07:20:20|766.08|763.2|766.52|763.64|766.52|763.64|766.08|763.2|0
1655364030000|2022-06-16 07:20:30|766.08|763.2|766.08|763.2|766.08|763.2|766.08|763.2|0
1655364040000|2022-06-16 07:20:40|766.3|763.42|766.08|763.2|766.3|763.42|766.08|763.2|0
1655364050000|2022-06-16 07:20:50|765.86|762.98|765.86|762.98|766.08|763.2|765.86|762.98|0
1655364060000|2022-06-16 07:21:00|766.42|763.54|766.97|764.09|767.42|764.54|766.42|763.54|0
1655364070000|2022-06-16 07:21:10|766.3|763.42|766.08|763.2|766.3|763.42|766.08|763.2|0
1655364080000|2022-06-16 07:21:20|767.86|764.98|767.42|764.54|767.86|764.98|767.42|764.54|0
1655364090000|2022-06-16 07:21:30|767.86|764.98|768.65|765.77|768.75|765.87|767.86|764.98|0
1655364100000|2022-06-16 07:21:40|768.98|766.1|768.98|766.1|768.98|766.1|768.53|765.65|0
1655364110000|2022-06-16 07:21:50|769.65|766.77|770.09|767.21|770.09|767.21|769.42|766.54|0
1655364120000|2022-06-16 07:22:00|771.33|768.45|770.99|768.11|771.33|768.45|770.43|767.55|0
1655364130000|2022-06-16 07:22:10|770.76|767.88|770.88|768|770.88|768|770.09|767.21|0
1655364140000|2022-06-16 07:22:20|771.1|768.22|771.66|768.78|771.66|768.78|771.1|768.22|0
1655364150000|2022-06-16 07:22:30|771.77|768.89|772.33|769.45|772.55|769.67|771.77|768.89|0
1655364160000|2022-06-16 07:22:40|772.1|769.22|772.1|769.22|772.33|769.45|772.1|769.22|0
1655364170000|2022-06-16 07:22:50|772.33|769.45|773.34|770.46|773.34|770.46|772.33|769.45|0
1655364180000|2022-06-16 07:23:00|772.55|769.67|772.55|769.67|772.55|769.67|772.33|769.45|0
1655364190000|2022-06-16 07:23:10|773.56|770.68|773.67|770.79|773.67|770.79|773.45|770.57|0
1655364200000|2022-06-16 07:23:20|774.34|771.46|772.55|769.67|774.34|771.46|772.55|769.67|0
1655364210000|2022-06-16 07:23:30|772.22|769.34|772.33|769.45|772.44|769.56|772.22|769.34|0
1655364220000|2022-06-16 07:23:40|772.67|769.79|772.89|770.01|772.89|770.01|772.67|769.79|0
1655364230000|2022-06-16 07:23:50|773.34|770.46|773|770.12|773.34|770.46|772.77|769.89|0
1655364240000|2022-06-16 07:24:00|772.55|769.67|772.55|769.67|772.55|769.67|772.55|769.67|0
1655364250000|2022-06-16 07:24:10|772.33|769.45|772.55|769.67|772.55|769.67|772.22|769.34|0
1655364260000|2022-06-16 07:24:20|772.1|769.22|773.67|770.79|773.67|770.79|772.1|769.22|0
1655364270000|2022-06-16 07:24:30|773.45|770.57|773.89|771.01|773.89|771.01|773|770.12|0
1655364280000|2022-06-16 07:24:40|773.79|770.91|774.34|771.46|774.34|771.46|773.45|770.57|0
1655364290000|2022-06-16 07:24:50|774.79|771.91|774.79|771.91|774.79|771.91|774.68|771.8|0
1655364300000|2022-06-16 07:25:00|774.34|771.46|773.67|770.79|774.34|771.46|773.45|770.57|0
1655364310000|2022-06-16 07:25:10|774.34|771.46|774.79|771.91|774.79|771.91|774.34|771.46|0
1655364320000|2022-06-16 07:25:20|774.56|771.68|774.01|771.13|774.56|771.68|774.01|771.13|0
1655364330000|2022-06-16 07:25:30|773.67|770.79|773.56|770.68|773.67|770.79|773.56|770.68|0
1655364340000|2022-06-16 07:25:40|773.67|770.79|774.56|771.68|774.56|771.68|773.67|770.79|0
1655364350000|2022-06-16 07:25:50|774.79|771.91|774.79|771.91|774.79|771.91|774.46|771.58|0
1655364360000|2022-06-16 07:26:00|774.12|771.24|775.23|772.35|775.23|772.35|774.12|771.24|0
1655364370000|2022-06-16 07:26:10|775.13|772.25|775.01|772.13|775.13|772.25|774.79|771.91|0
1655364380000|2022-06-16 07:26:20|775.13|772.25|774.79|771.91|775.46|772.58|774.79|771.91|0
1655364390000|2022-06-16 07:26:30|775.01|772.13|775.68|772.8|776.35|773.47|775.01|772.13|0
1655364400000|2022-06-16 07:26:40|775.91|773.03|775.2|772.32|775.91|773.03|775.2|772.32|0
1655364410000|2022-06-16 07:26:50|776.38|773.5|776.87|773.99|777.31|774.43|776.38|773.5|0
1655364420000|2022-06-16 07:27:00|776.2|773.32|776.98|774.1|776.98|774.1|776.2|773.32|0
1655364430000|2022-06-16 07:27:10|776.87|773.99|776.2|773.32|776.87|773.99|776.09|773.21|0
1655364440000|2022-06-16 07:27:20|775.97|773.09|775.2|772.32|775.97|773.09|775.2|772.32|0
1655364450000|2022-06-16 07:27:30|775.08|772.2|774.86|771.98|775.08|772.2|774.3|771.42|0
1655364460000|2022-06-16 07:27:40|775.3|772.42|772.63|769.75|775.3|772.42|772.63|769.75|0
1655364470000|2022-06-16 07:27:50|772.52|769.64|772.85|769.97|773.41|770.53|772.52|769.64|0
1655364480000|2022-06-16 07:28:00|772.4|769.52|773.07|770.19|773.29|770.41|772.4|769.52|0
1655364490000|2022-06-16 07:28:10|772.85|769.97|772.63|769.75|772.85|769.97|772.63|769.75|0
1655364500000|2022-06-16 07:28:20|773.07|770.19|773.96|771.08|773.96|771.08|773.07|770.19|0
1655364510000|2022-06-16 07:28:30|773.74|770.86|773.29|770.41|773.74|770.86|773.29|770.41|0
1655364520000|2022-06-16 07:28:40|772.4|769.52|772.63|769.75|773.07|770.19|772.3|769.42|0
1655364530000|2022-06-16 07:28:50|772.85|769.97|772.4|769.52|772.85|769.97|771.96|769.08|0
1655364540000|2022-06-16 07:29:00|770.74|767.86|771.07|768.19|771.07|768.19|770.74|767.86|0
1655364550000|2022-06-16 07:29:10|771.18|768.3|769.95|767.07|771.18|768.3|769.95|767.07|0
1655364560000|2022-06-16 07:29:20|769.73|766.85|770.17|767.29|770.17|767.29|769.51|766.63|0
1655364570000|2022-06-16 07:29:30|769.62|766.74|769.06|766.18|769.62|766.74|769.06|766.18|0
1655364580000|2022-06-16 07:29:40|769.95|767.07|769.51|766.63|769.95|767.07|769.06|766.18|0
1655364590000|2022-06-16 07:29:50|769.73|766.85|770.17|767.29|770.17|767.29|769.73|766.85|0
1655364600000|2022-06-16 07:30:00|770.62|767.74|771.06|768.18|771.06|768.18|770.62|767.74|0
1655364610000|2022-06-16 07:30:10|770.96|768.08|771.51|768.63|772.52|769.64|770.96|768.08|0
1655364620000|2022-06-16 07:30:20|772.85|769.97|773.74|770.86|774.19|771.31|772.18|769.3|0
1655364630000|2022-06-16 07:30:30|773.96|771.08|773.52|770.64|774.08|771.2|773.52|770.64|0
1655364640000|2022-06-16 07:30:40|774.86|771.98|775.53|772.65|775.53|772.65|774.86|771.98|0
1655364650000|2022-06-16 07:30:50|775.75|772.87|774.86|771.98|775.75|772.87|774.86|771.98|0
1655364660000|2022-06-16 07:31:00|775.08|772.2|774.63|771.75|775.75|772.87|774.63|771.75|0
1655364670000|2022-06-16 07:31:10|773.63|770.75|774.63|771.75|774.63|771.75|773.63|770.75|0
1655364680000|2022-06-16 07:31:20|774.86|771.98|775.64|772.76|775.64|772.76|774.86|771.98|0
1655364690000|2022-06-16 07:31:30|777.09|774.21|776.42|773.54|777.09|774.21|776.42|773.54|0
1655364700000|2022-06-16 07:31:40|775.75|772.87|776.2|773.32|776.2|773.32|774.86|771.98|0
1655364710000|2022-06-16 07:31:50|776.98|774.1|777.88|775|777.88|775|776.98|774.1|0
1655364720000|2022-06-16 07:32:00|777.54|774.66|777.09|774.21|777.76|774.88|777.09|774.21|0
1655364730000|2022-06-16 07:32:10|777.76|774.88|777.54|774.66|777.76|774.88|777.21|774.33|0
1655364740000|2022-06-16 07:32:20|778.21|775.33|775.75|772.87|778.21|775.33|775.75|772.87|0
1655364750000|2022-06-16 07:32:30|776.42|773.54|776.98|774.1|777.76|774.88|776.42|773.54|0
1655364760000|2022-06-16 07:32:40|776.2|773.32|777.31|774.43|777.31|774.43|776.2|773.32|0
1655364770000|2022-06-16 07:32:50|777.54|774.66|777.31|774.43|777.54|774.66|777.31|774.43|0
1655364780000|2022-06-16 07:33:00|777.43|774.55|775.97|773.09|777.43|774.55|775.97|773.09|0
1655364790000|2022-06-16 07:33:10|776.64|773.76|778.55|775.67|778.55|775.67|776.64|773.76|0
1655364800000|2022-06-16 07:33:20|778.99|776.11|779.77|776.89|779.77|776.89|778.99|776.11|0
1655364810000|2022-06-16 07:33:30|780.22|777.34|780.89|778.01|780.89|778.01|780.22|777.34|0
1655364820000|2022-06-16 07:33:40|781.11|778.23|781.56|778.68|781.56|778.68|781.11|778.23|0
1655364830000|2022-06-16 07:33:50|781.34|778.46|783.8|780.92|783.8|780.92|781.34|778.46|0
1655364840000|2022-06-16 07:34:00|784.25|781.37|788.51|785.63|788.51|785.63|784.25|781.37|0
1655364850000|2022-06-16 07:34:10|788.06|785.18|788.51|785.63|788.51|785.63|788.06|785.18|0
1655364860000|2022-06-16 07:34:20|788.06|785.18|788.85|785.97|789.19|786.31|788.06|785.18|0
1655364870000|2022-06-16 07:34:30|789.19|786.31|789.19|786.31|789.19|786.31|788.96|786.08|0
1655364880000|2022-06-16 07:34:40|788.96|786.08|789.86|786.98|789.86|786.98|788.96|786.08|0
1655364890000|2022-06-16 07:34:50|789.19|786.31|785.71|782.83|789.19|786.31|785.71|782.83|0
1655364900000|2022-06-16 07:35:00|784.92|782.04|783.8|780.92|784.92|782.04|783.8|780.92|0
1655364910000|2022-06-16 07:35:10|784.03|781.15|784.25|781.37|784.25|781.37|783.58|780.7|0
1655364920000|2022-06-16 07:35:20|785.15|782.27|787.96|785.08|787.96|785.08|785.15|782.27|0
1655364930000|2022-06-16 07:35:30|789.19|786.31|789.63|786.75|789.63|786.75|788.29|785.41|0
1655364940000|2022-06-16 07:35:40|789.86|786.98|789.86|786.98|790.08|787.2|789.63|786.75|0
1655364950000|2022-06-16 07:35:50|788.85|785.97|788.06|785.18|788.85|785.97|788.06|785.18|0
1655364960000|2022-06-16 07:36:00|787.16|784.28|787.08|784.2|787.39|784.51|787.08|784.2|0
1655364970000|2022-06-16 07:36:10|786.86|783.98|787.31|784.43|787.31|784.43|786.41|783.53|0
1655364980000|2022-06-16 07:36:20|787.53|784.65|787.42|784.54|787.64|784.76|787.42|784.54|0
1655364990000|2022-06-16 07:36:30|787.31|784.43|787.77|784.89|787.77|784.89|786.99|784.11|0
1655365000000|2022-06-16 07:36:40|789.07|786.19|789.4|786.52|789.62|786.74|789.07|786.19|0
1655365010000|2022-06-16 07:36:50|790.19|787.31|790.97|788.09|790.97|788.09|789.62|786.74|0
1655365020000|2022-06-16 07:37:00|790.74|787.86|789.62|786.74|790.74|787.86|789.62|786.74|0
1655365030000|2022-06-16 07:37:10|789.4|786.52|788.85|785.97|789.4|786.52|787.95|785.07|0
1655365040000|2022-06-16 07:37:20|789.74|786.86|789.62|786.74|789.74|786.86|788.4|785.52|0
1655365050000|2022-06-16 07:37:30|790.07|787.19|790.74|787.86|790.74|787.86|790.07|787.19|0
1655365060000|2022-06-16 07:37:40|790.52|787.64|790.52|787.64|790.74|787.86|790.29|787.41|0
1655365070000|2022-06-16 07:37:50|790.29|787.41|791.41|788.53|792.76|789.88|790.29|787.41|0
1655365080000|2022-06-16 07:38:00|791.64|788.76|792.2|789.32|792.2|789.32|791.64|788.76|0
1655365090000|2022-06-16 07:38:10|792.76|789.88|792.98|790.1|792.98|790.1|792.76|789.88|0
1655365100000|2022-06-16 07:38:20|795|792.12|793.32|790.44|795|792.12|793.32|790.44|0
1655365110000|2022-06-16 07:38:30|792.76|789.88|791.64|788.76|792.98|790.1|791.64|788.76|0
1655365120000|2022-06-16 07:38:40|791.86|788.98|790.29|787.41|791.86|788.98|790.29|787.41|0
1655365130000|2022-06-16 07:38:50|789.85|786.97|790.07|787.19|790.07|787.19|789.52|786.64|0
1655365140000|2022-06-16 07:39:00|789.4|786.52|786.94|784.06|789.4|786.52|786.94|784.06|0
1655365150000|2022-06-16 07:39:10|787.39|784.51|788.51|785.63|788.51|785.63|787.16|784.28|0
1655365160000|2022-06-16 07:39:20|788.95|786.07|791.31|788.43|791.31|788.43|788.95|786.07|0
1655365170000|2022-06-16 07:39:30|792.2|789.32|791.41|788.53|792.2|789.32|790.74|787.86|0
1655365180000|2022-06-16 07:39:40|790.41|787.53|789.4|786.52|790.41|787.53|789.4|786.52|0
1655365190000|2022-06-16 07:39:50|789.52|786.64|791.53|788.65|791.53|788.65|789.52|786.64|0
1655365200000|2022-06-16 07:40:00|790.63|787.75|790.52|787.64|790.63|787.75|789.96|787.08|0
1655365210000|2022-06-16 07:40:10|791.86|788.98|793.54|790.66|793.54|790.66|791.86|788.98|0
1655365220000|2022-06-16 07:40:20|793.2|790.32|791.64|788.76|793.2|790.32|791.64|788.76|0
1655365230000|2022-06-16 07:40:30|791.41|788.53|790.52|787.64|791.41|788.53|790.07|787.19|0
1655365240000|2022-06-16 07:40:40|792.87|789.99|792.87|789.99|792.98|790.1|792.31|789.43|0
1655365250000|2022-06-16 07:40:50|792.53|789.65|794.77|791.89|794.77|791.89|792.53|789.65|0
1655365260000|2022-06-16 07:41:00|794.55|791.67|795.22|792.34|795.22|792.34|794.55|791.67|0
1655365270000|2022-06-16 07:41:10|795.67|792.79|794.1|791.22|795.67|792.79|794.1|791.22|0
1655365280000|2022-06-16 07:41:20|794.77|791.89|793.43|790.55|795|792.12|793.43|790.55|0
1655365290000|2022-06-16 07:41:30|792.98|790.1|793.2|790.32|795.11|792.23|792.98|790.1|0
1655365300000|2022-06-16 07:41:40|793.43|790.55|793.88|791|793.88|791|793.43|790.55|0
1655365310000|2022-06-16 07:41:50|793.43|790.55|792.31|789.43|793.43|790.55|792.08|789.2|0
1655365320000|2022-06-16 07:42:00|791.98|789.1|791.41|788.53|792.2|789.32|791.41|788.53|0
1655365330000|2022-06-16 07:42:10|792.53|789.65|793.32|790.44|793.32|790.44|792.08|789.2|0
1655365340000|2022-06-16 07:42:20|792.98|790.1|793.99|791.11|793.99|791.11|792.98|790.1|0
1655365350000|2022-06-16 07:42:30|795|792.12|794.55|791.67|795|792.12|794.55|791.67|0
1655365360000|2022-06-16 07:42:40|794.77|791.89|795.78|792.9|795.78|792.9|794.77|791.89|0
1655365370000|2022-06-16 07:42:50|795.67|792.79|794.32|791.44|795.67|792.79|794.32|791.44|0
1655365380000|2022-06-16 07:43:00|793.2|790.32|793.2|790.32|793.2|790.32|792.98|790.1|0
1655365390000|2022-06-16 07:43:10|792.31|789.43|792.76|789.88|792.98|790.1|792.2|789.32|0
1655365400000|2022-06-16 07:43:20|792.75|789.87|791.98|789.1|792.75|789.87|791.98|789.1|0
1655365410000|2022-06-16 07:43:30|791.75|788.87|792.08|789.2|792.98|790.1|791.75|788.87|0
1655365420000|2022-06-16 07:43:40|791.75|788.87|790.86|787.98|791.75|788.87|790.86|787.98|0
1655365430000|2022-06-16 07:43:50|790.07|787.19|790.74|787.86|790.74|787.86|789.4|786.52|0
1655365440000|2022-06-16 07:44:00|790.29|787.41|789.29|786.41|790.74|787.86|789.07|786.19|0
1655365450000|2022-06-16 07:44:10|788.95|786.07|788.06|785.18|788.95|786.07|788.06|785.18|0
1655365460000|2022-06-16 07:44:20|787.61|784.73|788.06|785.18|788.06|785.18|787.16|784.28|0
1655365470000|2022-06-16 07:44:30|788.28|785.4|789.62|786.74|789.62|786.74|788.28|785.4|0
1655365480000|2022-06-16 07:44:40|789.17|786.29|788.95|786.07|789.17|786.29|788.73|785.85|0
1655365490000|2022-06-16 07:44:50|788.73|785.85|787.39|784.51|788.73|785.85|787.39|784.51|0
1655365500000|2022-06-16 07:45:00|787.83|784.95|786.61|783.73|787.83|784.95|786.61|783.73|0
1655365510000|2022-06-16 07:45:10|786.72|783.84|785.82|782.94|786.72|783.84|785.82|782.94|0
1655365520000|2022-06-16 07:45:20|785.6|782.72|786.72|783.84|786.72|783.84|785.6|782.72|0
1655365530000|2022-06-16 07:45:30|787.16|784.28|785.38|782.5|787.16|784.28|785.38|782.5|0
1655365540000|2022-06-16 07:45:40|784.48|781.6|785.27|782.39|785.27|782.39|784.48|781.6|0
1655365550000|2022-06-16 07:45:50|785.94|783.06|785.82|782.94|785.94|783.06|785.82|782.94|0
1655365560000|2022-06-16 07:46:00|785.38|782.5|785.82|782.94|785.82|782.94|785.38|782.5|0
1655365570000|2022-06-16 07:46:10|784.93|782.05|784.93|782.05|785.38|782.5|784.82|781.94|0
1655365580000|2022-06-16 07:46:20|784.71|781.83|784.82|781.94|784.82|781.94|784.26|781.38|0
1655365590000|2022-06-16 07:46:30|785.82|782.94|784.93|782.05|785.82|782.94|784.93|782.05|0
1655365600000|2022-06-16 07:46:40|784.71|781.83|784.04|781.16|785.38|782.5|784.04|781.16|0
1655365610000|2022-06-16 07:46:50|785.05|782.17|787.39|784.51|787.39|784.51|784.48|781.6|0
1655365620000|2022-06-16 07:47:00|788.06|785.18|787.39|784.51|788.06|785.18|787.16|784.28|0
1655365630000|2022-06-16 07:47:10|787.5|784.62|786.05|783.17|787.61|784.73|786.05|783.17|0
1655365640000|2022-06-16 07:47:20|785.38|782.5|784.93|782.05|785.38|782.5|784.93|782.05|0
1655365650000|2022-06-16 07:47:30|785.15|782.27|787.06|784.18|787.06|784.18|785.15|782.27|0
1655365660000|2022-06-16 07:47:40|787.61|784.73|787.5|784.62|788.17|785.29|787.5|784.62|0
1655365670000|2022-06-16 07:47:50|788.5|785.62|789.4|786.52|789.51|786.63|788.5|785.62|0
1655365680000|2022-06-16 07:48:00|789.51|786.63|788.5|785.62|789.84|786.96|788.5|785.62|0
1655365690000|2022-06-16 07:48:10|788.28|785.4|788.06|785.18|788.28|785.4|788.06|785.18|0
1655365700000|2022-06-16 07:48:20|787.16|784.28|787.61|784.73|787.83|784.95|787.16|784.28|0
1655365710000|2022-06-16 07:48:30|787.5|784.62|787.83|784.95|787.83|784.95|787.39|784.51|0
1655365720000|2022-06-16 07:48:40|787.95|785.07|787.95|785.07|787.95|785.07|787.83|784.95|0
1655365730000|2022-06-16 07:48:50|788.06|785.18|789.07|786.19|789.17|786.29|788.06|785.18|0
1655365740000|2022-06-16 07:49:00|789.62|786.74|789.62|786.74|789.62|786.74|789.62|786.74|0
1655365750000|2022-06-16 07:49:10|789.96|787.08|790.86|787.98|790.86|787.98|789.96|787.08|0
1655365760000|2022-06-16 07:49:20|791.19|788.31|790.41|787.53|791.19|788.31|790.41|787.53|0
1655365770000|2022-06-16 07:49:30|790.52|787.64|790.29|787.41|790.52|787.64|790.29|787.41|0
1655365780000|2022-06-16 07:49:40|789.96|787.08|788.06|785.18|789.96|787.08|787.39|784.51|0
1655365790000|2022-06-16 07:49:50|788.73|785.85|788.73|785.85|788.73|785.85|788.73|785.85|0
1655365800000|2022-06-16 07:50:00|788.5|785.62|790.52|787.64|790.52|787.64|788.5|785.62|0
1655365810000|2022-06-16 07:50:10|790.63|787.75|792.42|789.54|792.42|789.54|790.63|787.75|0
1655365820000|2022-06-16 07:50:20|791.19|788.31|792.65|789.77|792.75|789.87|791.19|788.31|0
1655365830000|2022-06-16 07:50:30|793.43|790.55|793.87|790.99|794.1|791.22|793.43|790.55|0
1655365840000|2022-06-16 07:50:40|793.43|790.55|794.77|791.89|795.44|792.56|793.43|790.55|0
1655365850000|2022-06-16 07:50:50|793.43|790.55|795.33|792.45|795.33|792.45|793.43|790.55|0
1655365860000|2022-06-16 07:51:00|795.22|792.34|793.87|790.99|795.22|792.34|793.87|790.99|0
1655365870000|2022-06-16 07:51:10|794.1|791.22|794.32|791.44|794.32|791.44|794.1|791.22|0
1655365890000|2022-06-16 07:51:30|794.44|791.56|792.53|789.65|794.44|791.56|792.53|789.65|0
1655365900000|2022-06-16 07:51:40|792.31|789.43|792.98|790.1|792.98|790.1|792.2|789.32|0
1655365910000|2022-06-16 07:51:50|794.32|791.44|794.99|792.11|794.99|792.11|794.32|791.44|0
1655365920000|2022-06-16 07:52:00|793.77|790.89|792.87|789.99|793.99|791.11|792.87|789.99|0
1655365930000|2022-06-16 07:52:10|792.42|789.54|792.2|789.32|792.42|789.54|792.08|789.2|0
1655365940000|2022-06-16 07:52:20|793.2|790.32|794.66|791.78|794.66|791.78|793.2|790.32|0
1655365950000|2022-06-16 07:52:30|794.55|791.67|795.56|792.68|795.56|792.68|794.1|791.22|0
1655365960000|2022-06-16 07:52:40|795.67|792.79|796.56|793.68|796.56|793.68|795.67|792.79|0
1655365970000|2022-06-16 07:52:50|796.79|793.91|797.13|794.25|797.24|794.36|796.79|793.91|0
1655365980000|2022-06-16 07:53:00|797.24|794.36|796.56|793.68|797.24|794.36|796.34|793.46|0
1655365990000|2022-06-16 07:53:10|796.46|793.58|794.99|792.11|796.46|793.58|794.1|791.22|0
1655366000000|2022-06-16 07:53:20|794.55|791.67|795.22|792.34|795.22|792.34|794.1|791.22|0
1655366010000|2022-06-16 07:53:30|794.77|791.89|793.2|790.32|794.77|791.89|793.2|790.32|0
1655366020000|2022-06-16 07:53:40|792.75|789.87|794.89|792.01|795.67|792.79|792.75|789.87|0
1655366030000|2022-06-16 07:53:50|793.99|791.11|794.55|791.67|794.66|791.78|793.99|791.11|0
1655366040000|2022-06-16 07:54:00|792.75|789.87|792.98|790.1|792.98|790.1|792.31|789.43|0
1655366050000|2022-06-16 07:54:10|792.53|789.65|792.42|789.54|792.75|789.87|792.42|789.54|0
1655366060000|2022-06-16 07:54:20|792.31|789.43|791.41|788.53|792.31|789.43|791.41|788.53|0
1655366070000|2022-06-16 07:54:30|791.3|788.42|791.19|788.31|791.3|788.42|790.63|787.75|0
1655366080000|2022-06-16 07:54:40|791.3|788.42|790.74|787.86|791.41|788.53|790.74|787.86|0
1655366090000|2022-06-16 07:54:50|789.84|786.96|789.84|786.96|789.84|786.96|789.74|786.86|0
1655366100000|2022-06-16 07:55:00|789.74|786.86|790.74|787.86|790.74|787.86|789.74|786.86|0
1655366110000|2022-06-16 07:55:10|790.96|788.08|792.75|789.87|792.75|789.87|790.96|788.08|0
1655366120000|2022-06-16 07:55:20|792.65|789.77|792.53|789.65|793.2|790.32|792.08|789.2|0
1655366130000|2022-06-16 07:55:30|791.86|788.98|791.86|788.98|791.86|788.98|791.75|788.87|0
1655366140000|2022-06-16 07:55:40|791.19|788.31|790.29|787.41|791.19|788.31|790.29|787.41|0
1655366150000|2022-06-16 07:55:50|789.29|786.41|788.39|785.51|789.4|786.52|788.39|785.51|0
1655366160000|2022-06-16 07:56:00|788.06|785.18|786.71|783.83|788.06|785.18|786.71|783.83|0
1655366170000|2022-06-16 07:56:10|787.16|784.28|786.49|783.61|787.16|784.28|786.38|783.5|0
1655366180000|2022-06-16 07:56:20|786.27|783.39|787.38|784.5|787.38|784.5|786.04|783.16|0
1655366190000|2022-06-16 07:56:30|787.16|784.28|787.16|784.28|787.61|784.73|787.16|784.28|0
1655366200000|2022-06-16 07:56:40|786.71|783.83|785.94|783.06|786.71|783.83|785.94|783.06|0
1655366210000|2022-06-16 07:56:50|785.6|782.72|786.27|783.39|786.71|783.83|785.6|782.72|0
1655366220000|2022-06-16 07:57:00|785.15|782.27|785.6|782.72|785.6|782.72|785.15|782.27|0
1655366230000|2022-06-16 07:57:10|786.04|783.16|786.04|783.16|786.27|783.39|785.82|782.94|0
1655366240000|2022-06-16 07:57:20|786.83|783.95|786.71|783.83|786.83|783.95|786.04|783.16|0
1655366250000|2022-06-16 07:57:30|786.94|784.06|787.16|784.28|787.28|784.4|786.94|784.06|0
1655366260000|2022-06-16 07:57:40|787.38|784.5|786.94|784.06|787.38|784.5|786.71|783.83|0
1655366270000|2022-06-16 07:57:50|787.5|784.62|787.61|784.73|787.61|784.73|787.38|784.5|0
1655366280000|2022-06-16 07:58:00|787.28|784.4|786.94|784.06|787.28|784.4|786.94|784.06|0
1655366290000|2022-06-16 07:58:10|787.38|784.5|788.28|785.4|788.28|785.4|787.38|784.5|0
1655366300000|2022-06-16 07:58:20|788.17|785.29|788.05|785.17|788.17|785.29|787.83|784.95|0
1655366310000|2022-06-16 07:58:30|788.5|785.62|787.83|784.95|788.84|785.96|787.83|784.95|0
1655366320000|2022-06-16 07:58:40|788.39|785.51|789.06|786.18|789.06|786.18|788.39|785.51|0
1655366330000|2022-06-16 07:58:50|789.17|786.29|788.17|785.29|789.17|786.29|788.17|785.29|0
1655366340000|2022-06-16 07:59:00|787.72|784.84|788.84|785.96|788.84|785.96|787.72|784.84|0
1655366350000|2022-06-16 07:59:10|788.5|785.62|788.72|785.84|788.95|786.07|788.5|785.62|0
1655366360000|2022-06-16 07:59:20|788.05|785.17|786.27|783.39|788.05|785.17|786.27|783.39|0
1655366370000|2022-06-16 07:59:30|786.04|783.16|787.95|785.07|787.95|785.07|786.04|783.16|0
1655366380000|2022-06-16 07:59:40|788.39|785.51|788.05|785.17|788.39|785.51|788.05|785.17|0
1655366390000|2022-06-16 07:59:50|786.94|784.06|788.28|785.4|788.28|785.4|786.94|784.06|0
1655366400000|2022-06-16 08:00:00|788.95|786.07|790.51|787.63|790.51|787.63|788.95|786.07|0
1655366410000|2022-06-16 08:00:10|790.74|787.86|790.51|787.63|790.96|788.08|790.51|787.63|0
1655366420000|2022-06-16 08:00:20|790.29|787.41|790.29|787.41|790.51|787.63|790.18|787.3|0
1655366430000|2022-06-16 08:00:30|790.51|787.63|789.84|786.96|791.18|788.3|789.84|786.96|0
1655366440000|2022-06-16 08:00:40|789.74|786.86|789.17|786.29|789.74|786.86|789.17|786.29|0
1655366450000|2022-06-16 08:00:50|789.4|786.52|789.29|786.41|789.4|786.52|789.29|786.41|0
1655366460000|2022-06-16 08:01:00|789.4|786.52|788.72|785.84|789.4|786.52|788.72|785.84|0
1655366470000|2022-06-16 08:01:10|788.39|785.51|788.72|785.84|788.72|785.84|787.72|784.84|0
1655366480000|2022-06-16 08:01:20|787.83|784.95|786.49|783.61|787.83|784.95|786.49|783.61|0
1655366490000|2022-06-16 08:01:30|786.71|783.83|787.38|784.5|787.38|784.5|786.71|783.83|0
1655366500000|2022-06-16 08:01:40|787.61|784.73|787.83|784.95|787.83|784.95|787.61|784.73|0
1655366510000|2022-06-16 08:01:50|787.38|784.5|786.49|783.61|787.38|784.5|786.49|783.61|0
1655366520000|2022-06-16 08:02:00|787.38|784.5|787.16|784.28|787.72|784.84|787.16|784.28|0
1655366530000|2022-06-16 08:02:10|787.28|784.4|785.15|782.27|787.28|784.4|785.15|782.27|0
1655366540000|2022-06-16 08:02:20|784.7|781.82|783.37|780.49|784.7|781.82|783.14|780.26|0
1655366550000|2022-06-16 08:02:30|783.59|780.71|783.81|780.93|783.81|780.93|782.7|779.82|0
1655366560000|2022-06-16 08:02:40|782.92|780.04|782.59|779.71|782.92|780.04|782.59|779.71|0
1655366570000|2022-06-16 08:02:50|782.25|779.37|782.14|779.26|782.47|779.59|782.14|779.26|0
1655366580000|2022-06-16 08:03:00|782.47|779.59|782.25|779.37|782.47|779.59|782.14|779.26|0
1655366590000|2022-06-16 08:03:10|782.59|779.71|782.47|779.59|782.59|779.71|782.25|779.37|0
1655366600000|2022-06-16 08:03:20|781.81|778.93|782.03|779.15|782.03|779.15|781.81|778.93|0
1655366610000|2022-06-16 08:03:30|781.8|778.92|783.37|780.49|783.81|780.93|781.8|778.92|0
1655366620000|2022-06-16 08:03:40|782.7|779.82|783.04|780.16|783.04|780.16|782.37|779.49|0
1655366630000|2022-06-16 08:03:50|782.92|780.04|781.36|778.48|782.92|780.04|781.36|778.48|0
1655366640000|2022-06-16 08:04:00|780.91|778.03|780.47|777.59|781.14|778.26|780.47|777.59|0
1655366650000|2022-06-16 08:04:10|780.58|777.7|780.69|777.81|780.69|777.81|780.47|777.59|0
1655366660000|2022-06-16 08:04:20|780.25|777.37|780.25|777.37|780.25|777.37|779.8|776.92|0
1655366670000|2022-06-16 08:04:30|780.47|777.59|780.02|777.14|780.47|777.59|780.02|777.14|0
1655366680000|2022-06-16 08:04:40|780.25|777.37|780.47|777.59|780.81|777.93|780.02|777.14|0
1655366690000|2022-06-16 08:04:50|780.25|777.37|780.91|778.03|780.91|778.03|780.25|777.37|0
1655366700000|2022-06-16 08:05:00|780.69|777.81|781.14|778.26|781.14|778.26|780.25|777.37|0
1655366710000|2022-06-16 08:05:10|781.47|778.59|782.47|779.59|782.47|779.59|781.47|778.59|0
1655366720000|2022-06-16 08:05:20|782.25|779.37|782.7|779.82|782.7|779.82|781.8|778.92|0
1655366730000|2022-06-16 08:05:30|782.47|779.59|781.92|779.04|782.47|779.59|781.92|779.04|0
1655366740000|2022-06-16 08:05:40|781.36|778.48|782.47|779.59|782.47|779.59|781.36|778.48|0
1655366750000|2022-06-16 08:05:50|782.92|780.04|783.37|780.49|783.37|780.49|782.92|780.04|0
1655366760000|2022-06-16 08:06:00|782.92|780.04|784.03|781.15|784.03|781.15|782.92|780.04|0
1655366770000|2022-06-16 08:06:10|783.59|780.71|783.04|780.16|784.03|781.15|783.04|780.16|0
1655366780000|2022-06-16 08:06:20|782.92|780.04|783.59|780.71|783.81|780.93|782.92|780.04|0
1655366790000|2022-06-16 08:06:30|784.48|781.6|783.36|780.48|784.48|781.6|783.36|780.48|0
1655366800000|2022-06-16 08:06:40|782.7|779.82|781.25|778.37|782.7|779.82|781.25|778.37|0
1655366810000|2022-06-16 08:06:50|781.58|778.7|781.54|778.66|781.58|778.7|781.09|778.21|0
1655366820000|2022-06-16 08:07:00|782.1|779.22|782.65|779.77|782.65|779.77|781.98|779.1|0
1655366830000|2022-06-16 08:07:10|782.99|780.11|782.65|779.77|782.99|780.11|782.43|779.55|0
1655366840000|2022-06-16 08:07:20|783.1|780.22|780.64|777.76|783.1|780.22|780.64|777.76|0
1655366850000|2022-06-16 08:07:30|780.87|777.99|780.87|777.99|780.87|777.99|780.42|777.54|0
1655366860000|2022-06-16 08:07:40|780.42|777.54|780.64|777.76|780.64|777.76|780.42|777.54|0
1655366870000|2022-06-16 08:07:50|780.2|777.32|781.43|778.55|781.43|778.55|780.2|777.32|0
1655366880000|2022-06-16 08:08:00|781.31|778.43|781.54|778.66|781.54|778.66|781.31|778.43|0
1655366890000|2022-06-16 08:08:10|782.2|779.32|782.32|779.44|782.43|779.55|782.2|779.32|0
1655366900000|2022-06-16 08:08:20|782.43|779.55|781.76|778.88|782.43|779.55|781.54|778.66|0
1655366910000|2022-06-16 08:08:30|781.09|778.21|780.54|777.66|781.09|778.21|780.54|777.66|0
1655366920000|2022-06-16 08:08:40|780.76|777.88|779.87|776.99|780.76|777.88|779.3|776.42|0
1655366930000|2022-06-16 08:08:50|779.75|776.87|779.3|776.42|779.75|776.87|779.3|776.42|0
1655366940000|2022-06-16 08:09:00|779.53|776.65|779.08|776.2|779.75|776.87|778.86|775.98|0
1655366950000|2022-06-16 08:09:10|779.75|776.87|780.64|777.76|780.64|777.76|779.75|776.87|0
1655366960000|2022-06-16 08:09:20|781.09|778.21|781.53|778.65|781.53|778.65|780.98|778.1|0
1655366970000|2022-06-16 08:09:30|782.2|779.32|781.87|778.99|782.2|779.32|781.65|778.77|0
1655366980000|2022-06-16 08:09:40|781.65|778.77|781.98|779.1|781.98|779.1|781.09|778.21|0
1655366990000|2022-06-16 08:09:50|781.76|778.88|782.77|779.89|782.77|779.89|781.76|778.88|0
1655367000000|2022-06-16 08:10:00|782.65|779.77|782.54|779.66|782.87|779.99|782.54|779.66|0
1655367010000|2022-06-16 08:10:10|782.77|779.89|782.77|779.89|782.87|779.99|782.77|779.89|0
1655367020000|2022-06-16 08:10:20|782.54|779.66|782.43|779.55|782.87|779.99|782.43|779.55|0
1655367030000|2022-06-16 08:10:30|783.21|780.33|784.11|781.23|784.11|781.23|783.21|780.33|0
1655367040000|2022-06-16 08:10:40|783.99|781.11|783.99|781.11|784.78|781.9|783.99|781.11|0
1655367050000|2022-06-16 08:10:50|783.88|781|783.44|780.56|783.88|781|783.44|780.56|0
1655367060000|2022-06-16 08:11:00|782.87|779.99|784.66|781.78|784.66|781.78|782.87|779.99|0
1655367070000|2022-06-16 08:11:10|784.89|782.01|784.66|781.78|784.89|782.01|784.66|781.78|0
1655367080000|2022-06-16 08:11:20|784.44|781.56|784.88|782|784.89|782.01|784.44|781.56|0
1655367090000|2022-06-16 08:11:30|784.21|781.33|784.33|781.45|784.88|782|784.21|781.33|0
1655367100000|2022-06-16 08:11:40|784.21|781.33|786|783.12|786|783.12|784.21|781.33|0
1655367110000|2022-06-16 08:11:50|785.78|782.9|786|783.12|786|783.12|785.78|782.9|0
1655367120000|2022-06-16 08:12:00|785.78|782.9|783.88|781|785.78|782.9|783.88|781|0
1655367130000|2022-06-16 08:12:10|783.99|781.11|784.88|782|785|782.12|783.88|781|0
1655367140000|2022-06-16 08:12:20|785.33|782.45|785.78|782.9|785.78|782.9|785.33|782.45|0
1655367150000|2022-06-16 08:12:30|785.56|782.68|785.33|782.45|785.56|782.68|785.11|782.23|0
1655367160000|2022-06-16 08:12:40|785.11|782.23|784.88|782|785.33|782.45|784.66|781.78|0
1655367170000|2022-06-16 08:12:50|785.11|782.23|784.44|781.56|785.22|782.34|784.44|781.56|0
1655367180000|2022-06-16 08:13:00|784.66|781.78|784.21|781.33|784.66|781.78|783.32|780.44|0
1655367190000|2022-06-16 08:13:10|784.55|781.67|784.66|781.78|785.11|782.23|784.55|781.67|0
1655367200000|2022-06-16 08:13:20|784.55|781.67|783.99|781.11|784.55|781.67|783.99|781.11|0
1655367210000|2022-06-16 08:13:30|783.77|780.89|783.32|780.44|784.55|781.67|783.32|780.44|0
1655367220000|2022-06-16 08:13:40|782.77|779.89|782.2|779.32|782.77|779.89|781.98|779.1|0
1655367230000|2022-06-16 08:13:50|782.65|779.77|784.33|781.45|784.44|781.56|782.65|779.77|0
1655367240000|2022-06-16 08:14:00|784.21|781.33|782.77|779.89|784.21|781.33|782.77|779.89|0
1655367250000|2022-06-16 08:14:10|782.87|779.99|783.66|780.78|783.66|780.78|782.87|779.99|0
1655367260000|2022-06-16 08:14:20|783.77|780.89|783.32|780.44|783.77|780.89|783.32|780.44|0
1655367270000|2022-06-16 08:14:30|783.1|780.22|783.32|780.44|783.54|780.66|783.1|780.22|0
1655367280000|2022-06-16 08:14:40|783.66|780.78|783.1|780.22|783.66|780.78|783.1|780.22|0
1655367290000|2022-06-16 08:14:50|783.54|780.66|783.1|780.22|783.66|780.78|783.1|780.22|0
1655367300000|2022-06-16 08:15:00|783.44|780.56|783.77|780.89|783.88|781|783.44|780.56|0
1655367310000|2022-06-16 08:15:10|783.1|780.22|782.99|780.11|783.44|780.56|782.65|779.77|0
1655367320000|2022-06-16 08:15:20|783.32|780.44|782.65|779.77|783.44|780.56|782.65|779.77|0
1655367330000|2022-06-16 08:15:30|781.98|779.1|782.65|779.77|782.65|779.77|781.98|779.1|0
1655367340000|2022-06-16 08:15:40|782.99|780.11|783.21|780.33|783.21|780.33|782.99|780.11|0
1655367350000|2022-06-16 08:15:50|783.54|780.66|783.54|780.66|783.66|780.78|783.44|780.56|0
1655367360000|2022-06-16 08:16:00|783.66|780.78|783.66|780.78|783.66|780.78|783.66|780.78|0
1655367370000|2022-06-16 08:16:10|783.32|780.44|782.99|780.11|783.32|780.44|782.54|779.66|0
1655367380000|2022-06-16 08:16:20|783.32|780.44|782.65|779.77|783.32|780.44|782.65|779.77|0
1655367390000|2022-06-16 08:16:30|783.32|780.44|783.21|780.33|783.32|780.44|783.21|780.33|0
1655367400000|2022-06-16 08:16:40|783.32|780.44|783.1|780.22|783.44|780.56|783.1|780.22|0
1655367410000|2022-06-16 08:16:50|782.77|779.89|782.32|779.44|782.99|780.11|782.2|779.32|0
1655367420000|2022-06-16 08:17:00|782.54|779.66|782.43|779.55|782.54|779.66|782.43|779.55|0
1655367430000|2022-06-16 08:17:10|782.54|779.66|782.2|779.32|782.54|779.66|781.98|779.1|0
1655367440000|2022-06-16 08:17:20|782.43|779.55|782.65|779.77|782.65|779.77|782.43|779.55|0
1655367450000|2022-06-16 08:17:30|782.54|779.66|781.98|779.1|782.65|779.77|781.98|779.1|0
1655367460000|2022-06-16 08:17:40|780.98|778.1|780.86|777.98|780.98|778.1|780.42|777.54|0
1655367470000|2022-06-16 08:17:50|781.09|778.21|780.42|777.54|781.09|778.21|780.42|777.54|0
1655367480000|2022-06-16 08:18:00|780.98|778.1|780.19|777.31|780.98|778.1|780.19|777.31|0
1655367490000|2022-06-16 08:18:10|779.97|777.09|780.31|777.43|780.64|777.76|779.97|777.09|0
1655367500000|2022-06-16 08:18:20|780.19|777.31|782.65|779.77|782.65|779.77|780.19|777.31|0
1655367510000|2022-06-16 08:18:30|782.87|779.99|782.43|779.55|783.1|780.22|782.43|779.55|0
1655367520000|2022-06-16 08:18:40|783.21|780.33|783.1|780.22|783.54|780.66|783.1|780.22|0
1655367530000|2022-06-16 08:18:50|783.21|780.33|783.1|780.22|783.21|780.33|782.87|779.99|0
1655367540000|2022-06-16 08:19:00|783.21|780.33|783.54|780.66|783.66|780.78|783.21|780.33|0
1655367550000|2022-06-16 08:19:10|783.32|780.44|783.32|780.44|783.32|780.44|782.99|780.11|0
1655367560000|2022-06-16 08:19:20|783.21|780.33|783.32|780.44|783.54|780.66|783.21|780.33|0
1655367570000|2022-06-16 08:19:30|783.54|780.66|783.54|780.66|783.77|780.89|783.54|780.66|0
1655367580000|2022-06-16 08:19:40|783.44|780.56|783.88|781|783.88|781|783.44|780.56|0
1655367590000|2022-06-16 08:19:50|784.21|781.33|784.44|781.56|784.44|781.56|784.11|781.23|0
1655367600000|2022-06-16 08:20:00|784.33|781.45|783.77|780.89|784.33|781.45|783.77|780.89|0
1655367610000|2022-06-16 08:20:10|783.21|780.33|784.21|781.33|784.21|781.33|783.21|780.33|0
1655367620000|2022-06-16 08:20:20|783.88|781|783.66|780.78|784.21|781.33|783.66|780.78|0
1655367630000|2022-06-16 08:20:30|783.54|780.66|783.32|780.44|783.54|780.66|783.32|780.44|0
1655367640000|2022-06-16 08:20:40|783.1|780.22|782.87|779.99|783.1|780.22|782.87|779.99|0
1655367650000|2022-06-16 08:20:50|783.32|780.44|783.1|780.22|783.32|780.44|782.87|779.99|0
1655367660000|2022-06-16 08:21:00|782.77|779.89|783.32|780.44|783.32|780.44|782.77|779.89|0
1655367670000|2022-06-16 08:21:10|783.54|780.66|783.32|780.44|783.54|780.66|783.32|780.44|0
1655367680000|2022-06-16 08:21:20|782.77|779.89|783.1|780.22|783.1|780.22|782.65|779.77|0
1655367690000|2022-06-16 08:21:30|782.87|779.99|783.99|781.11|784.21|781.33|782.87|779.99|0
1655367700000|2022-06-16 08:21:40|784.21|781.33|784.44|781.56|784.66|781.78|784.21|781.33|0
1655367710000|2022-06-16 08:21:50|784.66|781.78|786.22|783.34|786.22|783.34|784.66|781.78|0
1655367720000|2022-06-16 08:22:00|786.67|783.79|786.45|783.57|786.67|783.79|786.22|783.34|0
1655367730000|2022-06-16 08:22:10|786|783.12|786.34|783.46|787.34|784.46|786|783.12|0
1655367740000|2022-06-16 08:22:20|786.45|783.57|786.12|783.24|786.45|783.57|786.12|783.24|0
1655367750000|2022-06-16 08:22:30|786.34|783.46|786.9|784.02|786.9|784.02|786.22|783.34|0
1655367760000|2022-06-16 08:22:40|787.01|784.13|787.91|785.03|787.91|785.03|787.01|784.13|0
1655367770000|2022-06-16 08:22:50|788.24|785.36|788.46|785.58|788.46|785.58|788.24|785.36|0
1655367780000|2022-06-16 08:23:00|788.69|785.81|788.46|785.58|788.8|785.92|788.46|785.58|0
1655367790000|2022-06-16 08:23:10|788.69|785.81|787.79|784.91|788.69|785.81|787.79|784.91|0
1655367800000|2022-06-16 08:23:20|787.68|784.8|786.22|783.34|787.68|784.8|786|783.12|0
1655367810000|2022-06-16 08:23:30|786.67|783.79|784.88|782|786.67|783.79|784.88|782|0
1655367820000|2022-06-16 08:23:40|785.11|782.23|786|783.12|786|783.12|784.66|781.78|0
1655367830000|2022-06-16 08:23:50|785.55|782.67|785.55|782.67|785.67|782.79|785.33|782.45|0
1655367840000|2022-06-16 08:24:00|786|783.12|787.12|784.24|787.12|784.24|786|783.12|0
1655367850000|2022-06-16 08:24:10|787.01|784.13|785.33|782.45|787.12|784.24|785.33|782.45|0
1655367860000|2022-06-16 08:24:20|785.22|782.34|785.11|782.23|785.22|782.34|785.11|782.23|0
1655367870000|2022-06-16 08:24:30|784.88|782|784.1|781.22|784.88|782|783.77|780.89|0
1655367880000|2022-06-16 08:24:40|783.99|781.11|783.54|780.66|783.99|781.11|783.54|780.66|0
1655367890000|2022-06-16 08:24:50|784.1|781.22|784.66|781.78|784.66|781.78|784.1|781.22|0
1655367900000|2022-06-16 08:25:00|784.88|782|783.88|781|784.88|782|783.88|781|0
1655367910000|2022-06-16 08:25:10|783.77|780.89|784.1|781.22|784.66|781.78|783.66|780.78|0
1655367920000|2022-06-16 08:25:20|784.21|781.33|783.77|780.89|784.44|781.56|783.77|780.89|0
1655367930000|2022-06-16 08:25:30|783.54|780.66|783.32|780.44|783.54|780.66|783.21|780.33|0
1655367940000|2022-06-16 08:25:40|783.43|780.55|784.1|781.22|784.1|781.22|783.32|780.44|0
1655367950000|2022-06-16 08:25:50|784.44|781.56|785.11|782.23|785.11|782.23|784.44|781.56|0
1655367960000|2022-06-16 08:26:00|784.78|781.9|785.45|782.57|786|783.12|784.78|781.9|0
1655367970000|2022-06-16 08:26:10|786|783.12|784.88|782|786.45|783.57|784.88|782|0
1655367980000|2022-06-16 08:26:20|784.33|781.45|783.76|780.88|784.33|781.45|783.66|780.78|0
1655367990000|2022-06-16 08:26:30|783.32|780.44|782.65|779.77|783.32|780.44|782.65|779.77|0
1655368000000|2022-06-16 08:26:40|781.75|778.87|781.09|778.21|781.75|778.87|781.09|778.21|0
1655368010000|2022-06-16 08:26:50|780.86|777.98|780.86|777.98|781.31|778.43|780.86|777.98|0
1655368020000|2022-06-16 08:27:00|780.64|777.76|781.09|778.21|781.2|778.32|780.64|777.76|0
1655368030000|2022-06-16 08:27:10|780.86|777.98|781.65|778.77|781.65|778.77|780.86|777.98|0
1655368040000|2022-06-16 08:27:20|782.2|779.32|782.65|779.77|782.65|779.77|782.2|779.32|0
1655368050000|2022-06-16 08:27:30|782.54|779.66|782.99|780.11|783.09|780.21|782.54|779.66|0
1655368060000|2022-06-16 08:27:40|783.32|780.44|782.54|779.66|783.32|780.44|782.54|779.66|0
1655368070000|2022-06-16 08:27:50|782.42|779.54|782.2|779.32|782.54|779.66|782.2|779.32|0
1655368080000|2022-06-16 08:28:00|782.65|779.77|782.76|779.88|782.76|779.88|781.98|779.1|0
1655368090000|2022-06-16 08:28:10|783.09|780.21|782.87|779.99|783.09|780.21|782.87|779.99|0
1655368100000|2022-06-16 08:28:20|783.76|780.88|783.76|780.88|783.76|780.88|783.66|780.78|0
1655368110000|2022-06-16 08:28:30|782.42|779.54|782.87|779.99|782.87|779.99|782.42|779.54|0
1655368120000|2022-06-16 08:28:40|782.42|779.54|781.98|779.1|782.42|779.54|781.87|778.99|0
1655368130000|2022-06-16 08:28:50|781.87|778.99|781.53|778.65|781.87|778.99|781.53|778.65|0
1655368140000|2022-06-16 08:29:00|782.32|779.44|782.54|779.66|782.54|779.66|781.98|779.1|0
1655368150000|2022-06-16 08:29:10|783.09|780.21|783.54|780.66|783.54|780.66|783.09|780.21|0
1655368160000|2022-06-16 08:29:20|783.76|780.88|784.88|782|784.88|782|783.76|780.88|0
1655368170000|2022-06-16 08:29:30|784.77|781.89|783.32|780.44|784.77|781.89|783.32|780.44|0
1655368180000|2022-06-16 08:29:40|783.09|780.21|782.54|779.66|783.09|780.21|782.54|779.66|0
1655368190000|2022-06-16 08:29:50|782.2|779.32|782.54|779.66|782.54|779.66|782.2|779.32|0
1655368200000|2022-06-16 08:30:00|782.65|779.77|782.99|780.11|782.99|780.11|782.32|779.44|0
1655368210000|2022-06-16 08:30:10|782.87|779.99|783.21|780.33|783.76|780.88|782.87|779.99|0
1655368220000|2022-06-16 08:30:20|783.54|780.66|783.66|780.78|784.21|781.33|783.54|780.66|0
1655368230000|2022-06-16 08:30:30|783.76|780.88|783.88|781|784.55|781.67|783.76|780.88|0
1655368240000|2022-06-16 08:30:40|783.21|780.33|782.87|779.99|783.32|780.44|782.87|779.99|0
1655368250000|2022-06-16 08:30:50|783.21|780.33|783.66|780.78|783.66|780.78|783.09|780.21|0
1655368260000|2022-06-16 08:31:00|783.76|780.88|785.1|782.22|785.1|782.22|783.76|780.88|0
1655368270000|2022-06-16 08:31:10|785.33|782.45|784.88|782|785.33|782.45|784.88|782|0
1655368280000|2022-06-16 08:31:20|785.33|782.45|786.34|783.46|786.34|783.46|785.33|782.45|0
1655368290000|2022-06-16 08:31:30|787.46|784.58|786.89|784.01|787.46|784.58|786.89|784.01|0
1655368300000|2022-06-16 08:31:40|786.45|783.57|786.67|783.79|786.79|783.91|786.45|783.57|0
1655368310000|2022-06-16 08:31:50|785.55|782.67|786.34|783.46|786.34|783.46|785.55|782.67|0
1655368320000|2022-06-16 08:32:00|786.56|783.68|784.66|781.78|787.23|784.35|784.66|781.78|0
1655368330000|2022-06-16 08:32:10|784.88|782|783.88|781|784.88|782|783.88|781|0
1655368340000|2022-06-16 08:32:20|783.99|781.11|785.22|782.34|785.22|782.34|783.99|781.11|0
1655368350000|2022-06-16 08:32:30|785.1|782.22|787.12|784.24|787.12|784.24|785.1|782.22|0
1655368360000|2022-06-16 08:32:40|786.22|783.34|786.43|783.55|786.43|783.55|785.98|783.1|0
1655368370000|2022-06-16 08:32:50|786.99|784.11|785.65|782.77|786.99|784.11|785.65|782.77|0
1655368380000|2022-06-16 08:33:00|785.09|782.21|784.76|781.88|785.09|782.21|784.76|781.88|0
1655368390000|2022-06-16 08:33:10|784.42|781.54|784.31|781.43|784.42|781.54|783.97|781.09|0
1655368400000|2022-06-16 08:33:20|784.64|781.76|785.87|782.99|785.87|782.99|784.64|781.76|0
1655368410000|2022-06-16 08:33:30|786.21|783.33|785.98|783.1|786.77|783.89|785.98|783.1|0
1655368420000|2022-06-16 08:33:40|785.65|782.77|785.87|782.99|786.43|783.55|785.65|782.77|0
1655368430000|2022-06-16 08:33:50|785.43|782.55|786.1|783.22|786.1|783.22|785.43|782.55|0
1655368440000|2022-06-16 08:34:00|785.98|783.1|786.55|783.67|786.55|783.67|785.87|782.99|0
1655368450000|2022-06-16 08:34:10|786.43|783.55|787.1|784.22|787.1|784.22|786.32|783.44|0
1655368460000|2022-06-16 08:34:20|786.99|784.11|786.55|783.67|787.32|784.44|786.55|783.67|0
1655368470000|2022-06-16 08:34:30|786.77|783.89|786.65|783.77|786.77|783.89|786.65|783.77|0
1655368480000|2022-06-16 08:34:40|786.77|783.89|787.77|784.89|787.89|785.01|786.77|783.89|0
1655368490000|2022-06-16 08:34:50|788.22|785.34|789.01|786.13|789.01|786.13|788.11|785.23|0
1655368500000|2022-06-16 08:35:00|789.57|786.69|788.89|786.01|789.57|786.69|788.89|786.01|0
1655368510000|2022-06-16 08:35:10|789.12|786.24|788|785.12|789.12|786.24|788|785.12|0
1655368520000|2022-06-16 08:35:20|788.34|785.46|789.01|786.13|789.01|786.13|788.34|785.46|0
1655368530000|2022-06-16 08:35:30|790.01|787.13|790.35|787.47|790.35|787.47|789.57|786.69|0
1655368540000|2022-06-16 08:35:40|789.34|786.46|789.34|786.46|789.46|786.58|789.34|786.46|0
1655368550000|2022-06-16 08:35:50|789.12|786.24|789.12|786.24|789.12|786.24|789.01|786.13|0
1655368560000|2022-06-16 08:36:00|788.89|786.01|788.79|785.91|788.89|786.01|788.79|785.91|0
1655368570000|2022-06-16 08:36:10|788.44|785.56|788|785.12|788.44|785.56|788|785.12|0
1655368580000|2022-06-16 08:36:20|787.55|784.67|788.22|785.34|788.22|785.34|787.55|784.67|0
1655368590000|2022-06-16 08:36:30|789.23|786.35|789.57|786.69|790.46|787.58|789.23|786.35|0
1655368600000|2022-06-16 08:36:40|790.01|787.13|789.12|786.24|790.01|787.13|788.89|786.01|0
1655368610000|2022-06-16 08:36:50|788.22|785.34|788.67|785.79|788.67|785.79|788.22|785.34|0
1655368620000|2022-06-16 08:37:00|787.77|784.89|787.32|784.44|787.77|784.89|787.32|784.44|0
1655368630000|2022-06-16 08:37:10|787.77|784.89|787.1|784.22|787.77|784.89|787.1|784.22|0
1655368640000|2022-06-16 08:37:20|786.88|784|786.77|783.89|786.99|784.11|786.77|783.89|0
1655368650000|2022-06-16 08:37:30|786.55|783.67|786.2|783.32|786.65|783.77|786.2|783.32|0
1655368660000|2022-06-16 08:37:40|785.98|783.1|786.2|783.32|786.43|783.55|785.98|783.1|0
1655368670000|2022-06-16 08:37:50|786.65|783.77|785.98|783.1|786.65|783.77|785.98|783.1|0
1655368680000|2022-06-16 08:38:00|785.76|782.88|785.76|782.88|785.87|782.99|785.76|782.88|0
1655368690000|2022-06-16 08:38:10|785.43|782.55|785.43|782.55|785.43|782.55|785.43|782.55|0
1655368700000|2022-06-16 08:38:20|785.31|782.43|785.31|782.43|785.31|782.43|785.31|782.43|0
1655368710000|2022-06-16 08:38:30|785.2|782.32|785.53|782.65|785.53|782.65|785.2|782.32|0
1655368720000|2022-06-16 08:38:40|785.31|782.43|785.76|782.88|785.76|782.88|785.31|782.43|0
1655368730000|2022-06-16 08:38:50|785.53|782.65|785.76|782.88|785.76|782.88|785.31|782.43|0
1655368740000|2022-06-16 08:39:00|785.87|782.99|785.31|782.43|785.87|782.99|785.09|782.21|0
1655368750000|2022-06-16 08:39:10|785.76|782.88|785.53|782.65|785.87|782.99|785.31|782.43|0
1655368760000|2022-06-16 08:39:20|785.31|782.43|784.86|781.98|785.31|782.43|784.86|781.98|0
1655368770000|2022-06-16 08:39:30|784.19|781.31|786.43|783.55|786.43|783.55|784.19|781.31|0
1655368780000|2022-06-16 08:39:40|786.99|784.11|785.98|783.1|787.55|784.67|785.98|783.1|0
1655368790000|2022-06-16 08:39:50|785.65|782.77|783.97|781.09|785.76|782.88|783.97|781.09|0
1655368800000|2022-06-16 08:40:00|783.86|780.98|785.2|782.32|785.53|782.65|783.86|780.98|0
1655368810000|2022-06-16 08:40:10|785.43|782.55|786.65|783.77|786.65|783.77|785.43|782.55|0
1655368820000|2022-06-16 08:40:20|786.54|783.66|786.43|783.55|786.65|783.77|786.43|783.55|0
1655368830000|2022-06-16 08:40:30|785.76|782.88|785.98|783.1|785.98|783.1|785.53|782.65|0
1655368850000|2022-06-16 08:40:50|786.2|783.32|786.43|783.55|786.43|783.55|785.98|783.1|0
1655368860000|2022-06-16 08:41:00|786.32|783.44|785.65|782.77|786.43|783.55|785.65|782.77|0
1655368870000|2022-06-16 08:41:10|785.76|782.88|785.98|783.1|785.98|783.1|785.76|782.88|0
1655368880000|2022-06-16 08:41:20|786.2|783.32|786.65|783.77|786.65|783.77|786.2|783.32|0
1655368890000|2022-06-16 08:41:30|787.1|784.22|786.88|784|787.1|784.22|786.88|784|0
1655368900000|2022-06-16 08:41:40|786.65|783.77|786.32|783.44|786.65|783.77|786.2|783.32|0
1655368910000|2022-06-16 08:41:50|786.88|784|787.55|784.67|787.55|784.67|786.88|784|0
1655368920000|2022-06-16 08:42:00|786.65|783.77|786.2|783.32|786.65|783.77|786.2|783.32|0
1655368930000|2022-06-16 08:42:10|786.1|783.22|786.65|783.77|786.65|783.77|786.1|783.22|0
1655368940000|2022-06-16 08:42:20|787.44|784.56|787.32|784.44|787.44|784.56|786.99|784.11|0
1655368950000|2022-06-16 08:42:30|787.22|784.34|787.55|784.67|787.55|784.67|787.1|784.22|0
1655368960000|2022-06-16 08:42:40|787.32|784.44|787.1|784.22|787.32|784.44|786.99|784.11|0
1655368970000|2022-06-16 08:42:50|786.88|784|787.22|784.34|787.22|784.34|786.65|783.77|0
1655368980000|2022-06-16 08:43:00|787.1|784.22|786.65|783.77|787.1|784.22|786.2|783.32|0
1655368990000|2022-06-16 08:43:10|787.1|784.22|789.23|786.35|789.23|786.35|787.1|784.22|0
1655369000000|2022-06-16 08:43:20|789.12|786.24|789.23|786.35|789.56|786.68|789.12|786.24|0
1655369010000|2022-06-16 08:43:30|789.56|786.68|789.23|786.35|789.56|786.68|788.89|786.01|0
1655369020000|2022-06-16 08:43:40|789.34|786.46|789.01|786.13|789.34|786.46|788.89|786.01|0
1655369030000|2022-06-16 08:43:50|788.67|785.79|789.34|786.46|789.34|786.46|788.67|785.79|0
1655369040000|2022-06-16 08:44:00|789.12|786.24|789.9|787.02|789.9|787.02|789.12|786.24|0
1655369050000|2022-06-16 08:44:10|790.13|787.25|790.01|787.13|790.13|787.25|789.9|787.02|0
1655369060000|2022-06-16 08:44:20|790.58|787.7|791.47|788.59|791.58|788.7|790.58|787.7|0
1655369070000|2022-06-16 08:44:30|791.13|788.25|790.24|787.36|791.13|788.25|790.24|787.36|0
1655369080000|2022-06-16 08:44:40|790.68|787.8|790.91|788.03|790.91|788.03|790.68|787.8|0
1655369090000|2022-06-16 08:44:50|790.58|787.7|790.91|788.03|790.91|788.03|790.58|787.7|0
1655369100000|2022-06-16 08:45:00|790.68|787.8|789.12|786.24|790.68|787.8|789.12|786.24|0
1655369110000|2022-06-16 08:45:10|789.56|786.68|788.89|786.01|789.56|786.68|788.89|786.01|0
1655369120000|2022-06-16 08:45:20|788.78|785.9|788.78|785.9|788.78|785.9|788.78|785.9|0
1655369130000|2022-06-16 08:45:30|788.89|786.01|789.68|786.8|789.68|786.8|788.89|786.01|0
1655369140000|2022-06-16 08:45:40|789.79|786.91|789.46|786.58|789.79|786.91|789.46|786.58|0
1655369150000|2022-06-16 08:45:50|789.34|786.46|789.12|786.24|789.34|786.46|789.12|786.24|0
1655369160000|2022-06-16 08:46:00|789.56|786.68|789.56|786.68|789.68|786.8|789.34|786.46|0
1655369170000|2022-06-16 08:46:10|789.79|786.91|789.79|786.91|789.79|786.91|789.79|786.91|0
1655369180000|2022-06-16 08:46:20|790.01|787.13|789.56|786.68|790.01|787.13|789.56|786.68|0
1655369190000|2022-06-16 08:46:30|789.12|786.24|789.12|786.24|789.34|786.46|789.12|786.24|0
1655369200000|2022-06-16 08:46:40|788.44|785.56|788.44|785.56|788.89|786.01|788.44|785.56|0
1655369210000|2022-06-16 08:46:50|788.22|785.34|788.11|785.23|788.34|785.46|788.11|785.23|0
1655369220000|2022-06-16 08:47:00|788.22|785.34|787.99|785.11|788.22|785.34|787.99|785.11|0
1655369230000|2022-06-16 08:47:10|788.22|785.34|787.99|785.11|788.22|785.34|787.99|785.11|0
1655369240000|2022-06-16 08:47:20|788.67|785.79|787.99|785.11|788.67|785.79|787.99|785.11|0
1655369250000|2022-06-16 08:47:30|788.22|785.34|787.66|784.78|788.22|785.34|787.66|784.78|0
1655369260000|2022-06-16 08:47:40|787.32|784.44|787.32|784.44|787.32|784.44|786.87|783.99|0
1655369270000|2022-06-16 08:47:50|787.1|784.22|787.32|784.44|787.32|784.44|787.1|784.22|0
1655369280000|2022-06-16 08:48:00|787.44|784.56|789.11|786.23|789.11|786.23|787.44|784.56|0
1655369290000|2022-06-16 08:48:10|788.44|785.56|788.22|785.34|788.78|785.9|788.22|785.34|0
1655369300000|2022-06-16 08:48:20|787.99|785.11|788.22|785.34|788.44|785.56|787.99|785.11|0
1655369310000|2022-06-16 08:48:30|788.56|785.68|788.56|785.68|788.56|785.68|788.22|785.34|0
1655369320000|2022-06-16 08:48:40|788.78|785.9|788.44|785.56|788.78|785.9|787.99|785.11|0
1655369330000|2022-06-16 08:48:50|788.78|785.9|788.56|785.68|788.78|785.9|788.56|785.68|0
1655369340000|2022-06-16 08:49:00|788.44|785.56|789.34|786.46|789.34|786.46|788.44|785.56|0
1655369350000|2022-06-16 08:49:10|789.9|787.02|789.46|786.58|789.9|787.02|788.89|786.01|0
1655369360000|2022-06-16 08:49:20|789.56|786.68|789.68|786.8|789.79|786.91|789.56|786.68|0
1655369370000|2022-06-16 08:49:30|789.11|786.23|789.23|786.35|789.34|786.46|789.11|786.23|0
1655369380000|2022-06-16 08:49:40|789.34|786.46|788.11|785.23|789.34|786.46|788.11|785.23|0
1655369390000|2022-06-16 08:49:50|787.77|784.89|787.32|784.44|787.77|784.89|787.32|784.44|0
1655369400000|2022-06-16 08:50:00|787.55|784.67|789.11|786.23|789.11|786.23|787.55|784.67|0
1655369410000|2022-06-16 08:50:10|789.56|786.68|790.91|788.03|790.91|788.03|789.56|786.68|0
1655369420000|2022-06-16 08:50:20|791.02|788.14|792.25|789.37|792.25|789.37|791.02|788.14|0
1655369430000|2022-06-16 08:50:30|792.48|789.6|792.82|789.94|792.82|789.94|792.37|789.49|0
1655369440000|2022-06-16 08:50:40|793.38|790.5|795.96|793.08|795.96|793.08|793.38|790.5|0
1655369450000|2022-06-16 08:50:50|795.4|792.52|794.5|791.62|795.4|792.52|793.94|791.06|0
1655369460000|2022-06-16 08:51:00|794.17|791.29|793.6|790.72|794.27|791.39|793.6|790.72|0
1655369470000|2022-06-16 08:51:10|793.83|790.95|794.72|791.84|795.29|792.41|793.83|790.95|0
1655369480000|2022-06-16 08:51:20|794.5|791.62|795.29|792.41|795.29|792.41|794.5|791.62|0
1655369490000|2022-06-16 08:51:30|794.84|791.96|795.17|792.29|795.17|792.29|794.72|791.84|0
1655369500000|2022-06-16 08:51:40|795.52|792.64|794.95|792.07|796.07|793.19|794.95|792.07|0
1655369510000|2022-06-16 08:51:50|795.07|792.19|794.27|791.39|795.07|792.19|794.05|791.17|0
1655369520000|2022-06-16 08:52:00|794.05|791.17|794.27|791.39|794.27|791.39|793.83|790.95|0
1655369530000|2022-06-16 08:52:10|794.17|791.29|794.27|791.39|794.27|791.39|794.05|791.17|0
1655369540000|2022-06-16 08:52:20|794.72|791.84|794.5|791.62|794.72|791.84|794.5|791.62|0
1655369550000|2022-06-16 08:52:30|794.62|791.74|794.84|791.96|794.84|791.96|794.05|791.17|0
1655369560000|2022-06-16 08:52:40|795.4|792.52|796.52|793.64|796.75|793.87|795.4|792.52|0
1655369570000|2022-06-16 08:52:50|795.85|792.97|796.07|793.19|796.07|793.19|795.62|792.74|0
1655369580000|2022-06-16 08:53:00|796.3|793.42|796.07|793.19|796.3|793.42|795.85|792.97|0
1655369590000|2022-06-16 08:53:10|796.3|793.42|796.41|793.53|796.64|793.76|796.3|793.42|0
1655369600000|2022-06-16 08:53:20|796.07|793.19|796.07|793.19|796.07|793.19|795.51|792.63|0
1655369610000|2022-06-16 08:53:30|796.19|793.31|796.3|793.42|796.3|793.42|795.51|792.63|0
1655369620000|2022-06-16 08:53:40|795.85|792.97|795.17|792.29|795.85|792.97|795.17|792.29|0
1655369630000|2022-06-16 08:53:50|795.51|792.63|793.94|791.06|795.51|792.63|793.94|791.06|0
1655369640000|2022-06-16 08:54:00|794.05|791.17|794.5|791.62|794.5|791.62|793.83|790.95|0
1655369650000|2022-06-16 08:54:10|794.84|791.96|794.84|791.96|794.84|791.96|794.27|791.39|0
1655369660000|2022-06-16 08:54:20|794.62|791.74|793.94|791.06|794.62|791.74|793.83|790.95|0
1655369670000|2022-06-16 08:54:30|794.39|791.51|793.94|791.06|794.39|791.51|793.94|791.06|0
1655369680000|2022-06-16 08:54:40|794.27|791.39|794.05|791.17|794.84|791.96|794.05|791.17|0
1655369690000|2022-06-16 08:54:50|794.62|791.74|794.05|791.17|794.62|791.74|794.05|791.17|0
1655369700000|2022-06-16 08:55:00|793.94|791.06|793.83|790.95|794.27|791.39|793.83|790.95|0
1655369710000|2022-06-16 08:55:10|794.5|791.62|794.17|791.29|794.72|791.84|794.17|791.29|0
1655369720000|2022-06-16 08:55:20|794.62|791.74|795.51|792.63|796.07|793.19|794.62|791.74|0
1655369730000|2022-06-16 08:55:30|795.62|792.74|796.07|793.19|796.07|793.19|795.06|792.18|0
1655369740000|2022-06-16 08:55:40|795.85|792.97|796.07|793.19|796.07|793.19|795.62|792.74|0
1655369750000|2022-06-16 08:55:50|795.74|792.86|794.95|792.07|795.74|792.86|794.95|792.07|0
1655369760000|2022-06-16 08:56:00|795.4|792.52|795.74|792.86|795.85|792.97|795.4|792.52|0
1655369770000|2022-06-16 08:56:10|795.51|792.63|795.06|792.18|795.51|792.63|795.06|792.18|0
1655369780000|2022-06-16 08:56:20|794.84|791.96|794.5|791.62|794.84|791.96|794.5|791.62|0
1655369790000|2022-06-16 08:56:30|795.51|792.63|795.06|792.18|795.51|792.63|794.95|792.07|0
1655369800000|2022-06-16 08:56:40|795.17|792.29|794.84|791.96|795.17|792.29|794.72|791.84|0
1655369810000|2022-06-16 08:56:50|794.5|791.62|795.17|792.29|795.17|792.29|794.5|791.62|0
1655369820000|2022-06-16 08:57:00|794.72|791.84|795.29|792.41|795.29|792.41|794.72|791.84|0
1655369830000|2022-06-16 08:57:10|795.62|792.74|795.4|792.52|796.07|793.19|795.4|792.52|0
1655369840000|2022-06-16 08:57:20|795.17|792.29|795.62|792.74|795.62|792.74|794.72|791.84|0
1655369850000|2022-06-16 08:57:30|796.07|793.19|795.06|792.18|796.07|793.19|794.62|791.74|0
1655369860000|2022-06-16 08:57:40|795.29|792.41|795.62|792.74|795.85|792.97|795.29|792.41|0
1655369870000|2022-06-16 08:57:50|795.74|792.86|796.07|793.19|796.3|793.42|795.74|792.86|0
1655369880000|2022-06-16 08:58:00|796.52|793.64|796.64|793.76|796.64|793.76|796.41|793.53|0
1655369890000|2022-06-16 08:58:10|796.52|793.64|797.09|794.21|797.09|794.21|796.52|793.64|0
1655369900000|2022-06-16 08:58:20|796.75|793.87|796.64|793.76|796.75|793.87|796.64|793.76|0
1655369910000|2022-06-16 08:58:30|796.75|793.87|796.41|793.53|796.75|793.87|796.41|793.53|0
1655369920000|2022-06-16 08:58:40|796.3|793.42|796.52|793.64|796.52|793.64|796.19|793.31|0
1655369930000|2022-06-16 08:58:50|796.41|793.53|797.42|794.54|797.42|794.54|796.3|793.42|0
1655369940000|2022-06-16 08:59:00|797.2|794.32|797.31|794.43|797.31|794.43|797.2|794.32|0
1655369950000|2022-06-16 08:59:10|797.54|794.66|799.79|796.91|800.46|797.58|797.54|794.66|0
1655369960000|2022-06-16 08:59:20|799.67|796.79|799.22|796.34|799.9|797.02|799|796.12|0
1655369970000|2022-06-16 08:59:30|799.11|796.23|798.89|796.01|799.22|796.34|798.89|796.01|0
1655369980000|2022-06-16 08:59:40|799.56|796.68|799.56|796.68|799.79|796.91|799.22|796.34|0
1655369990000|2022-06-16 08:59:50|800.01|797.13|800.35|797.47|800.35|797.47|800.01|797.13|0
1655370000000|2022-06-16 09:00:00|800.57|797.69|803.5|800.62|803.5|800.62|800.57|797.69|0
1655370010000|2022-06-16 09:00:10|803.05|800.17|803.28|800.4|803.28|800.4|802.6|799.72|0
1655370020000|2022-06-16 09:00:20|803.05|800.17|803.95|801.07|803.95|801.07|803.05|800.17|0
1655370030000|2022-06-16 09:00:30|804.07|801.19|803.73|800.85|804.07|801.19|803.5|800.62|0
1655370040000|2022-06-16 09:00:40|803.39|800.51|803.95|801.07|804.52|801.64|803.39|800.51|0
1655370050000|2022-06-16 09:00:50|804.18|801.3|804.29|801.41|804.29|801.41|804.07|801.19|0
1655370060000|2022-06-16 09:01:00|804.52|801.64|801.81|798.93|804.52|801.64|801.81|798.93|0
1655370070000|2022-06-16 09:01:10|801.7|798.82|800.35|797.47|801.7|798.82|800.35|797.47|0
1655370080000|2022-06-16 09:01:20|801.02|798.14|801.7|798.82|801.7|798.82|801.02|798.14|0
1655370090000|2022-06-16 09:01:30|801.59|798.71|802.15|799.27|802.37|799.49|801.59|798.71|0
1655370100000|2022-06-16 09:01:40|802.37|799.49|803.27|800.39|803.27|800.39|802.37|799.49|0
1655370110000|2022-06-16 09:01:50|802.82|799.94|804.18|801.3|804.18|801.3|802.82|799.94|0
1655370120000|2022-06-16 09:02:00|803.95|801.07|803.84|800.96|803.95|801.07|803.84|800.96|0
1655370130000|2022-06-16 09:02:10|802.6|799.72|801.92|799.04|802.6|799.72|801.92|799.04|0
1655370140000|2022-06-16 09:02:20|802.6|799.72|801.47|798.59|802.6|799.72|801.47|798.59|0
1655370150000|2022-06-16 09:02:30|801.92|799.04|801.59|798.71|801.92|799.04|801.47|798.59|0
1655370160000|2022-06-16 09:02:40|803.27|800.39|803.73|800.85|803.73|800.85|802.82|799.94|0
1655370170000|2022-06-16 09:02:50|803.95|801.07|803.27|800.39|804.07|801.19|803.27|800.39|0
1655370180000|2022-06-16 09:03:00|803.5|800.62|804.4|801.52|804.63|801.75|803.5|800.62|0
1655370190000|2022-06-16 09:03:10|804.63|801.75|804.63|801.75|804.85|801.97|804.4|801.52|0
1655370200000|2022-06-16 09:03:20|804.85|801.97|804.4|801.52|804.85|801.97|804.4|801.52|0
1655370210000|2022-06-16 09:03:30|804.18|801.3|804.4|801.52|804.85|801.97|804.18|801.3|0
1655370220000|2022-06-16 09:03:40|804.63|801.75|804.63|801.75|804.63|801.75|804.52|801.64|0
1655370230000|2022-06-16 09:03:50|804.4|801.52|805.08|802.2|805.08|802.2|804.4|801.52|0
1655370240000|2022-06-16 09:04:00|804.85|801.97|805.3|802.42|805.3|802.42|804.85|801.97|0
1655370250000|2022-06-16 09:04:10|804.85|801.97|805.53|802.65|805.53|802.65|804.85|801.97|0
1655370260000|2022-06-16 09:04:20|805.98|803.1|805.53|802.65|806.1|803.22|805.53|802.65|0
1655370270000|2022-06-16 09:04:30|805.87|802.99|805.3|802.42|805.87|802.99|805.3|802.42|0
1655370280000|2022-06-16 09:04:40|805.76|802.88|806.37|803.49|806.37|803.49|805.76|802.88|0
1655370290000|2022-06-16 09:04:50|805.92|803.04|806.72|803.84|807.06|804.18|805.92|803.04|0
1655370300000|2022-06-16 09:05:00|806.83|803.95|807.39|804.51|807.62|804.74|806.83|803.95|0
1655370310000|2022-06-16 09:05:10|807.62|804.74|809.64|806.76|809.64|806.76|807.62|804.74|0
1655370320000|2022-06-16 09:05:20|809.42|806.54|808.07|805.19|809.42|806.54|808.07|805.19|0
1655370330000|2022-06-16 09:05:30|807.84|804.96|808.86|805.98|808.86|805.98|807.84|804.96|0
1655370340000|2022-06-16 09:05:40|808.97|806.09|808.74|805.86|808.97|806.09|808.74|805.86|0
1655370350000|2022-06-16 09:05:50|808.52|805.64|808.29|805.41|808.52|805.64|808.07|805.19|0
1655370360000|2022-06-16 09:06:00|808.18|805.3|810.77|807.89|810.77|807.89|808.18|805.3|0
1655370370000|2022-06-16 09:06:10|809.87|806.99|809.42|806.54|809.87|806.99|809.42|806.54|0
1655370380000|2022-06-16 09:06:20|809.64|806.76|809.87|806.99|810.09|807.21|809.64|806.76|0
1655370390000|2022-06-16 09:06:30|810.32|807.44|809.99|807.11|810.32|807.44|809.64|806.76|0
1655370400000|2022-06-16 09:06:40|810.77|807.89|810.54|807.66|811|808.12|810.54|807.66|0
1655370410000|2022-06-16 09:06:50|810.66|807.78|811.22|808.34|811.22|808.34|810.66|807.78|0
1655370420000|2022-06-16 09:07:00|810.77|807.89|811|808.12|811.22|808.34|810.77|807.89|0
1655370430000|2022-06-16 09:07:10|810.32|807.44|810.09|807.21|810.32|807.44|810.09|807.21|0
1655370440000|2022-06-16 09:07:20|809.64|806.76|808.97|806.09|809.64|806.76|808.97|806.09|0
1655370450000|2022-06-16 09:07:30|809.19|806.31|809.19|806.31|809.19|806.31|808.86|805.98|0
1655370460000|2022-06-16 09:07:40|809.42|806.54|810.09|807.21|810.32|807.44|809.42|806.54|0
1655370470000|2022-06-16 09:07:50|809.87|806.99|810.32|807.44|810.32|807.44|809.64|806.76|0
1655370480000|2022-06-16 09:08:00|810.09|807.21|809.53|806.65|810.09|807.21|809.53|806.65|0
1655370490000|2022-06-16 09:08:10|809.64|806.76|809.76|806.88|809.87|806.99|809.42|806.54|0
1655370500000|2022-06-16 09:08:20|809.87|806.99|810.54|807.66|810.54|807.66|809.87|806.99|0
1655370510000|2022-06-16 09:08:30|809.76|806.88|810.32|807.44|810.32|807.44|809.76|806.88|0
1655370520000|2022-06-16 09:08:40|810.21|807.33|810.09|807.21|810.21|807.33|809.99|807.11|0
1655370530000|2022-06-16 09:08:50|810.54|807.66|811|808.12|811|808.12|810.54|807.66|0
1655370540000|2022-06-16 09:09:00|810.77|807.89|811.45|808.57|811.45|808.57|810.77|807.89|0
1655370550000|2022-06-16 09:09:10|811.22|808.34|812.12|809.24|812.12|809.24|811.22|808.34|0
1655370560000|2022-06-16 09:09:20|811.9|809.02|811.9|809.02|812.12|809.24|811.9|809.02|0
1655370570000|2022-06-16 09:09:30|811.67|808.79|811.22|808.34|811.67|808.79|811.22|808.34|0
1655370580000|2022-06-16 09:09:40|811.45|808.57|811.22|808.34|811.45|808.57|811.22|808.34|0
1655370590000|2022-06-16 09:09:50|810.77|807.89|809.76|806.88|810.77|807.89|809.76|806.88|0
1655370600000|2022-06-16 09:10:00|810.09|807.21|810.09|807.21|810.77|807.89|810.09|807.21|0
1655370610000|2022-06-16 09:10:10|810.21|807.33|809.87|806.99|810.32|807.44|809.87|806.99|0
1655370620000|2022-06-16 09:10:20|809.99|807.11|809.87|806.99|810.09|807.21|809.87|806.99|0
1655370630000|2022-06-16 09:10:30|809.76|806.88|809.76|806.88|809.76|806.88|809.76|806.88|0
1655370640000|2022-06-16 09:10:40|809.87|806.99|809.64|806.76|809.87|806.99|809.53|806.65|0
1655370650000|2022-06-16 09:10:50|809.42|806.54|809.19|806.31|809.42|806.54|809.19|806.31|0
1655370660000|2022-06-16 09:11:00|808.74|805.86|808.97|806.09|809.19|806.31|808.52|805.64|0
1655370670000|2022-06-16 09:11:10|809.08|806.2|808.97|806.09|809.08|806.2|808.97|806.09|0
1655370680000|2022-06-16 09:11:20|808.52|805.64|808.86|805.98|808.86|805.98|808.29|805.41|0
1655370690000|2022-06-16 09:11:30|808.74|805.86|807.62|804.74|808.74|805.86|807.62|804.74|0
1655370700000|2022-06-16 09:11:40|807.28|804.4|806.72|803.84|807.28|804.4|806.72|803.84|0
1655370710000|2022-06-16 09:11:50|806.38|803.5|806.27|803.39|806.94|804.06|806.27|803.39|0
1655370720000|2022-06-16 09:12:00|806.72|803.84|805.82|802.94|806.83|803.95|805.82|802.94|0
1655370730000|2022-06-16 09:12:10|806.26|803.38|806.49|803.61|806.61|803.73|806.04|803.16|0
1655370740000|2022-06-16 09:12:20|806.26|803.38|806.61|803.73|806.71|803.83|806.26|803.38|0
1655370750000|2022-06-16 09:12:30|806.71|803.83|806.49|803.61|806.71|803.83|806.49|803.61|0
1655370760000|2022-06-16 09:12:40|806.83|803.95|806.83|803.95|806.94|804.06|806.83|803.95|0
1655370770000|2022-06-16 09:12:50|806.71|803.83|805.81|802.93|806.71|803.83|805.81|802.93|0
1655370780000|2022-06-16 09:13:00|805.93|803.05|806.71|803.83|806.71|803.83|805.93|803.05|0
1655370790000|2022-06-16 09:13:10|806.49|803.61|807.06|804.18|807.06|804.18|806.49|803.61|0
1655370800000|2022-06-16 09:13:20|806.71|803.83|806.04|803.16|806.71|803.83|806.04|803.16|0
1655370810000|2022-06-16 09:13:30|805.81|802.93|806.26|803.38|806.94|804.06|805.81|802.93|0
1655370820000|2022-06-16 09:13:40|805.81|802.93|806.49|803.61|806.49|803.61|805.81|802.93|0
1655370830000|2022-06-16 09:13:50|806.71|803.83|807.39|804.51|807.39|804.51|806.71|803.83|0
1655370840000|2022-06-16 09:14:00|807.62|804.74|806.26|803.38|807.62|804.74|806.26|803.38|0
1655370850000|2022-06-16 09:14:10|806.71|803.83|806.49|803.61|806.94|804.06|806.49|803.61|0
1655370860000|2022-06-16 09:14:20|806.16|803.28|806.04|803.16|806.38|803.5|806.04|803.16|0
1655370870000|2022-06-16 09:14:30|806.26|803.38|806.38|803.5|806.38|803.5|805.93|803.05|0
1655370880000|2022-06-16 09:14:40|806.04|803.16|805.36|802.48|806.04|803.16|805.36|802.48|0
1655370890000|2022-06-16 09:14:50|805.14|802.26|805.36|802.48|805.36|802.48|804.81|801.93|0
1655370900000|2022-06-16 09:15:00|805.48|802.6|804.69|801.81|805.48|802.6|804.69|801.81|0
1655370910000|2022-06-16 09:15:10|804.91|802.03|805.14|802.26|805.14|802.26|804.91|802.03|0
1655370920000|2022-06-16 09:15:20|804.91|802.03|804.69|801.81|804.91|802.03|804.58|801.7|0
1655370930000|2022-06-16 09:15:30|804.47|801.59|804.36|801.48|804.47|801.59|804.36|801.48|0
1655370940000|2022-06-16 09:15:40|804.47|801.59|804.47|801.59|804.47|801.59|804.36|801.48|0
1655370950000|2022-06-16 09:15:50|804.24|801.36|804.13|801.25|804.24|801.36|804.13|801.25|0
1655370960000|2022-06-16 09:16:00|804.02|801.14|803.57|800.69|804.02|801.14|803.57|800.69|0
1655370970000|2022-06-16 09:16:10|803.68|800.8|803.12|800.24|803.68|800.8|803.12|800.24|0
1655370980000|2022-06-16 09:16:20|803.34|800.46|803.12|800.24|803.34|800.46|803.12|800.24|0
1655370990000|2022-06-16 09:16:30|802.89|800.01|803.01|800.13|803.12|800.24|802.89|800.01|0
1655371000000|2022-06-16 09:16:40|802.89|800.01|802.89|800.01|803.01|800.13|802.89|800.01|0
1655371010000|2022-06-16 09:16:50|803.34|800.46|803.57|800.69|803.68|800.8|803.34|800.46|0
1655371020000|2022-06-16 09:17:00|803.01|800.13|802.89|800.01|803.23|800.35|802.89|800.01|0
1655371030000|2022-06-16 09:17:10|802.67|799.79|802.67|799.79|802.67|799.79|802.67|799.79|0
1655371040000|2022-06-16 09:17:20|802.22|799.34|802.67|799.79|802.67|799.79|802.22|799.34|0
1655371050000|2022-06-16 09:17:30|803.01|800.13|803.12|800.24|803.12|800.24|802.67|799.79|0
1655371060000|2022-06-16 09:17:40|803.01|800.13|803.23|800.35|803.23|800.35|802.89|800.01|0
1655371070000|2022-06-16 09:17:50|803.57|800.69|803.12|800.24|803.57|800.69|803.12|800.24|0
1655371080000|2022-06-16 09:18:00|802.89|800.01|803.12|800.24|803.12|800.24|802.89|800.01|0
1655371090000|2022-06-16 09:18:10|802.67|799.79|802.67|799.79|802.67|799.79|802.67|799.79|0
1655371100000|2022-06-16 09:18:20|802.89|800.01|803.34|800.46|803.34|800.46|802.89|800.01|0
1655371110000|2022-06-16 09:18:30|803.57|800.69|803.46|800.58|803.57|800.69|803.34|800.46|0
1655371120000|2022-06-16 09:18:40|802.78|799.9|802.33|799.45|802.78|799.9|802.33|799.45|0
1655371130000|2022-06-16 09:18:50|802.44|799.56|801.44|798.56|802.44|799.56|801.44|798.56|0
1655371140000|2022-06-16 09:19:00|801.54|798.66|803.12|800.24|803.12|800.24|801.54|798.66|0
1655371150000|2022-06-16 09:19:10|803.23|800.35|804.36|801.48|804.36|801.48|803.23|800.35|0
1655371160000|2022-06-16 09:19:20|804.58|801.7|804.24|801.36|804.69|801.81|804.24|801.36|0
1655371170000|2022-06-16 09:19:30|804.13|801.25|804.91|802.03|804.91|802.03|804.13|801.25|0
1655371180000|2022-06-16 09:19:40|805.03|802.15|806.49|803.61|806.49|803.61|805.03|802.15|0
1655371190000|2022-06-16 09:19:50|806.71|803.83|805.81|802.93|806.71|803.83|805.59|802.71|0
1655371200000|2022-06-16 09:20:00|805.71|802.83|806.49|803.61|806.49|803.61|805.59|802.71|0
1655371210000|2022-06-16 09:20:10|807.39|804.51|807.39|804.51|807.51|804.63|807.16|804.28|0
1655371220000|2022-06-16 09:20:20|807.51|804.63|807.51|804.63|807.51|804.63|807.51|804.63|0
1655371230000|2022-06-16 09:20:30|807.73|804.85|808.41|805.53|808.51|805.63|807.73|804.85|0
1655371240000|2022-06-16 09:20:40|808.29|805.41|809.64|806.76|809.64|806.76|808.29|805.41|0
1655371250000|2022-06-16 09:20:50|809.87|806.99|810.32|807.44|810.32|807.44|809.87|806.99|0
1655371260000|2022-06-16 09:21:00|810.09|807.21|810.09|807.21|810.09|807.21|810.09|807.21|0
1655371270000|2022-06-16 09:21:10|810.32|807.44|810.09|807.21|810.77|807.89|810.09|807.21|0
1655371280000|2022-06-16 09:21:20|810.54|807.66|810.09|807.21|810.54|807.66|810.09|807.21|0
1655371290000|2022-06-16 09:21:30|810.32|807.44|810.32|807.44|810.32|807.44|810.32|807.44|0
1655371300000|2022-06-16 09:21:40|810.09|807.21|810.77|807.89|810.77|807.89|810.09|807.21|0
1655371310000|2022-06-16 09:21:50|811.22|808.34|811.11|808.23|811.22|808.34|811.11|808.23|0
1655371320000|2022-06-16 09:22:00|811.44|808.56|810.43|807.55|811.44|808.56|810.43|807.55|0
1655371330000|2022-06-16 09:22:10|811.11|808.23|812.35|809.47|812.35|809.47|811.11|808.23|0
1655371340000|2022-06-16 09:22:20|812.8|809.92|811.11|808.23|812.8|809.92|811.11|808.23|0
1655371350000|2022-06-16 09:22:30|810.54|807.66|810.21|807.33|810.54|807.66|810.21|807.33|0
1655371360000|2022-06-16 09:22:40|810.32|807.44|810.21|807.33|810.32|807.44|810.21|807.33|0
1655371370000|2022-06-16 09:22:50|808.29|805.41|807.06|804.18|808.29|805.41|806.83|803.95|0
1655371380000|2022-06-16 09:23:00|807.39|804.51|807.16|804.28|808.06|805.18|807.16|804.28|0
1655371390000|2022-06-16 09:23:10|806.38|803.5|806.49|803.61|806.49|803.61|806.26|803.38|0
1655371400000|2022-06-16 09:23:20|806.26|803.38|805.71|802.83|806.26|803.38|805.71|802.83|0
1655371410000|2022-06-16 09:23:30|805.81|802.93|806.04|803.16|806.04|803.16|805.81|802.93|0
1655371420000|2022-06-16 09:23:40|805.81|802.93|806.04|803.16|806.04|803.16|805.59|802.71|0
1655371430000|2022-06-16 09:23:50|806.26|803.38|807.16|804.28|807.16|804.28|806.26|803.38|0
1655371440000|2022-06-16 09:24:00|807.61|804.73|806.49|803.61|807.96|805.08|806.49|803.61|0
1655371450000|2022-06-16 09:24:10|806.6|803.72|806.04|803.16|806.6|803.72|806.04|803.16|0
1655371460000|2022-06-16 09:24:20|806.15|803.27|805.36|802.48|806.15|803.27|805.36|802.48|0
1655371470000|2022-06-16 09:24:30|805.14|802.26|805.81|802.93|805.81|802.93|805.14|802.26|0
1655371480000|2022-06-16 09:24:40|805.36|802.48|804.91|802.03|805.36|802.48|804.46|801.58|0
1655371490000|2022-06-16 09:24:50|805.03|802.15|804.91|802.03|805.03|802.15|804.91|802.03|0
1655371500000|2022-06-16 09:25:00|805.25|802.37|804.69|801.81|805.81|802.93|804.69|801.81|0
1655371510000|2022-06-16 09:25:10|804.24|801.36|804.13|801.25|804.24|801.36|804.13|801.25|0
1655371520000|2022-06-16 09:25:20|804.01|801.13|803.79|800.91|804.24|801.36|803.79|800.91|0
1655371530000|2022-06-16 09:25:30|804.01|801.13|803.79|800.91|804.01|801.13|803.56|800.68|0
1655371540000|2022-06-16 09:25:40|803.56|800.68|803.11|800.23|803.56|800.68|802.89|800.01|0
1655371550000|2022-06-16 09:25:50|802.67|799.79|802.89|800.01|802.89|800.01|802.67|799.79|0
1655371560000|2022-06-16 09:26:00|802.44|799.56|802.89|800.01|803.34|800.46|802.44|799.56|0
1655371570000|2022-06-16 09:26:10|803.01|800.13|803.46|800.58|803.56|800.68|803.01|800.13|0
1655371580000|2022-06-16 09:26:20|803.68|800.8|803.34|800.46|803.68|800.8|803.34|800.46|0
1655371590000|2022-06-16 09:26:30|803.11|800.23|802.89|800.01|803.11|800.23|802.89|800.01|0
1655371600000|2022-06-16 09:26:40|802.78|799.9|801.99|799.11|802.89|800.01|801.99|799.11|0
1655371610000|2022-06-16 09:26:50|802.67|799.79|802.44|799.56|802.67|799.79|802.44|799.56|0
1655371620000|2022-06-16 09:27:00|802.67|799.79|802.89|800.01|802.89|800.01|802.67|799.79|0
1655371630000|2022-06-16 09:27:10|803.01|800.13|802.67|799.79|803.11|800.23|802.67|799.79|0
1655371640000|2022-06-16 09:27:20|802.11|799.23|801.77|798.89|802.11|799.23|801.09|798.21|0
1655371650000|2022-06-16 09:27:30|801.99|799.11|801.88|799|802.11|799.23|801.88|799|0
1655371660000|2022-06-16 09:27:40|802.44|799.56|802.22|799.34|802.44|799.56|802.22|799.34|0
1655371670000|2022-06-16 09:27:50|801.99|799.11|802.56|799.68|802.56|799.68|801.88|799|0
1655371680000|2022-06-16 09:28:00|802.66|799.78|802.89|800.01|803.01|800.13|802.66|799.78|0
1655371690000|2022-06-16 09:28:10|802.44|799.56|801.54|798.66|802.56|799.68|801.54|798.66|0
1655371700000|2022-06-16 09:28:20|801.43|798.55|801.66|798.78|801.66|798.78|801.43|798.55|0
1655371710000|2022-06-16 09:28:30|801.77|798.89|802.66|799.78|802.66|799.78|801.77|798.89|0
1655371720000|2022-06-16 09:28:40|802.44|799.56|802.22|799.34|802.44|799.56|802.11|799.23|0
1655371730000|2022-06-16 09:28:50|802.44|799.56|802.44|799.56|802.56|799.68|802.44|799.56|0
1655371740000|2022-06-16 09:29:00|802.56|799.68|802.56|799.68|802.56|799.68|802.44|799.56|0
1655371750000|2022-06-16 09:29:10|802.89|800.01|802.78|799.9|802.89|800.01|802.44|799.56|0
1655371760000|2022-06-16 09:29:20|802.66|799.78|802.78|799.9|802.78|799.9|802.66|799.78|0
1655371770000|2022-06-16 09:29:30|802.66|799.78|803.34|800.46|803.34|800.46|802.66|799.78|0
1655371780000|2022-06-16 09:29:40|802.89|800.01|802.78|799.9|802.89|800.01|802.66|799.78|0
1655371790000|2022-06-16 09:29:50|802.33|799.45|801.66|798.78|802.33|799.45|801.66|798.78|0
1655371800000|2022-06-16 09:30:00|802.33|799.45|801.77|798.89|802.44|799.56|801.77|798.89|0
1655371810000|2022-06-16 09:30:10|801.66|798.78|801.66|798.78|801.77|798.89|801.66|798.78|0
1655371820000|2022-06-16 09:30:20|801.77|798.89|801.32|798.44|801.99|799.11|801.32|798.44|0
1655371830000|2022-06-16 09:30:30|801.21|798.33|801.32|798.44|801.32|798.44|801.21|798.33|0
1655371840000|2022-06-16 09:30:40|801.99|799.11|802.44|799.56|802.44|799.56|801.99|799.11|0
1655371850000|2022-06-16 09:30:50|803.11|800.23|803.79|800.91|803.79|800.91|803.11|800.23|0
1655371860000|2022-06-16 09:31:00|804.01|801.13|803.56|800.68|804.24|801.36|803.56|800.68|0
1655371870000|2022-06-16 09:31:10|803.46|800.58|802.56|799.68|803.46|800.58|802.44|799.56|0
1655371880000|2022-06-16 09:31:20|801.99|799.11|803.46|800.58|803.46|800.58|801.99|799.11|0
1655371890000|2022-06-16 09:31:30|804.01|801.13|805.59|802.71|805.59|802.71|804.01|801.13|0
1655371900000|2022-06-16 09:31:40|806.04|803.16|806.26|803.38|806.26|803.38|805.93|803.05|0
1655371910000|2022-06-16 09:31:50|806.04|803.16|805.25|802.37|806.04|803.16|805.14|802.26|0
1655371920000|2022-06-16 09:32:00|804.69|801.81|804.35|801.47|804.69|801.81|804.35|801.47|0
1655371930000|2022-06-16 09:32:10|804.46|801.58|805.48|802.6|805.48|802.6|804.46|801.58|0
1655371940000|2022-06-16 09:32:20|805.14|802.26|805.81|802.93|805.81|802.93|805.14|802.26|0
1655371950000|2022-06-16 09:32:30|806.04|803.16|806.04|803.16|806.04|803.16|805.93|803.05|0
1655371960000|2022-06-16 09:32:40|806.15|803.27|806.04|803.16|806.15|803.27|806.04|803.16|0
1655371970000|2022-06-16 09:32:50|805.93|803.05|805.13|802.25|806.26|803.38|805.13|802.25|0
1655371980000|2022-06-16 09:33:00|805.02|802.14|804.67|801.79|805.24|802.36|804.67|801.79|0
1655371990000|2022-06-16 09:33:10|805.13|802.25|805.69|802.81|805.8|802.92|805.13|802.25|0
1655372000000|2022-06-16 09:33:20|805.8|802.92|806.48|803.6|806.48|803.6|805.8|802.92|0
1655372010000|2022-06-16 09:33:30|806.03|803.15|805.35|802.47|806.03|803.15|805.35|802.47|0
1655372020000|2022-06-16 09:33:40|804.57|801.69|804.12|801.24|804.57|801.69|804.12|801.24|0
1655372030000|2022-06-16 09:33:50|804.9|802.02|805.02|802.14|805.13|802.25|804.9|802.02|0
1655372040000|2022-06-16 09:34:00|805.13|802.25|805.58|802.7|805.58|802.7|805.13|802.25|0
1655372050000|2022-06-16 09:34:10|805.47|802.59|805.35|802.47|805.8|802.92|805.35|802.47|0
1655372060000|2022-06-16 09:34:20|805.92|803.04|805.47|802.59|805.92|803.04|805.47|802.59|0
1655372070000|2022-06-16 09:34:30|805.58|802.7|805.12|802.24|805.58|802.7|804.9|802.02|0
1655372080000|2022-06-16 09:34:40|805.58|802.7|805.12|802.24|805.58|802.7|805.12|802.24|0
1655372090000|2022-06-16 09:34:50|805.24|802.36|806.14|803.26|806.14|803.26|805.24|802.36|0
1655372100000|2022-06-16 09:35:00|806.03|803.15|805.92|803.04|806.14|803.26|805.92|803.04|0
1655372110000|2022-06-16 09:35:10|806.03|803.15|805.58|802.7|806.03|803.15|805.35|802.47|0
1655372120000|2022-06-16 09:35:20|805.12|802.24|804.67|801.79|805.12|802.24|804.67|801.79|0
1655372130000|2022-06-16 09:35:30|805.12|802.24|805.58|802.7|805.69|802.81|805.02|802.14|0
1655372140000|2022-06-16 09:35:40|804.57|801.69|805.35|802.47|805.47|802.59|804.57|801.69|0
1655372150000|2022-06-16 09:35:50|805.58|802.7|806.37|803.49|806.37|803.49|805.58|802.7|0
1655372160000|2022-06-16 09:36:00|806.03|803.15|806.48|803.6|806.7|803.82|806.03|803.15|0
1655372170000|2022-06-16 09:36:10|806.59|803.71|806.7|803.82|806.7|803.82|806.48|803.6|0
1655372180000|2022-06-16 09:36:20|806.82|803.94|806.48|803.6|806.93|804.05|806.48|803.6|0
1655372190000|2022-06-16 09:36:30|806.14|803.26|805.8|802.92|806.48|803.6|805.8|802.92|0
1655372200000|2022-06-16 09:36:40|805.58|802.7|805.47|802.59|805.58|802.7|805.35|802.47|0
1655372210000|2022-06-16 09:36:50|804.79|801.91|805.24|802.36|805.24|802.36|804.79|801.91|0
1655372220000|2022-06-16 09:37:00|804.67|801.79|804.9|802.02|804.9|802.02|804.67|801.79|0
1655372230000|2022-06-16 09:37:10|805.12|802.24|805.24|802.36|805.24|802.36|804.79|801.91|0
1655372240000|2022-06-16 09:37:20|805.02|802.14|804.57|801.69|805.02|802.14|804.45|801.57|0
1655372250000|2022-06-16 09:37:30|804.34|801.46|804.45|801.57|804.45|801.57|804.22|801.34|0
1655372260000|2022-06-16 09:37:40|804.67|801.79|804.67|801.79|804.67|801.79|804.57|801.69|0
1655372270000|2022-06-16 09:37:50|804.34|801.46|804.34|801.46|804.34|801.46|804.34|801.46|0
1655372280000|2022-06-16 09:38:00|804.45|801.57|806.7|803.82|806.7|803.82|804.45|801.57|0
1655372290000|2022-06-16 09:38:10|806.82|803.94|806.25|803.37|806.82|803.94|806.03|803.15|0
1655372300000|2022-06-16 09:38:20|806.37|803.49|806.14|803.26|806.37|803.49|806.03|803.15|0
1655372310000|2022-06-16 09:38:30|806.37|803.49|805.35|802.47|806.37|803.49|805.35|802.47|0
1655372320000|2022-06-16 09:38:40|805.57|802.69|805.69|802.81|805.8|802.92|805.47|802.59|0
1655372330000|2022-06-16 09:38:50|805.47|802.59|804.79|801.91|805.57|802.69|804.79|801.91|0
1655372340000|2022-06-16 09:39:00|804.67|801.79|804.9|802.02|805.12|802.24|804.67|801.79|0
1655372350000|2022-06-16 09:39:10|805.57|802.69|805.35|802.47|806.03|803.15|805.35|802.47|0
1655372360000|2022-06-16 09:39:20|805.24|802.36|805.57|802.69|805.92|803.04|805.24|802.36|0
1655372370000|2022-06-16 09:39:30|806.03|803.15|805.92|803.04|806.03|803.15|805.8|802.92|0
1655372380000|2022-06-16 09:39:40|806.48|803.6|806.37|803.49|806.48|803.6|806.37|803.49|0
1655372390000|2022-06-16 09:39:50|806.48|803.6|806.37|803.49|806.48|803.6|806.25|803.37|0
1655372400000|2022-06-16 09:40:00|806.03|803.15|806.25|803.37|806.25|803.37|806.03|803.15|0
1655372410000|2022-06-16 09:40:10|806.03|803.15|806.03|803.15|806.14|803.26|806.03|803.15|0
1655372420000|2022-06-16 09:40:20|806.14|803.26|805.8|802.92|806.14|803.26|805.57|802.69|0
1655372430000|2022-06-16 09:40:30|806.25|803.37|807.38|804.5|807.38|804.5|806.25|803.37|0
1655372440000|2022-06-16 09:40:40|807.6|804.72|807.15|804.27|807.83|804.95|807.15|804.27|0
1655372450000|2022-06-16 09:40:50|806.7|803.82|807.15|804.27|807.49|804.61|806.7|803.82|0
1655372460000|2022-06-16 09:41:00|806.93|804.05|806.25|803.37|806.93|804.05|806.25|803.37|0
1655372470000|2022-06-16 09:41:10|806.59|803.71|806.7|803.82|806.93|804.05|806.48|803.6|0
1655372480000|2022-06-16 09:41:20|806.82|803.94|807.27|804.39|807.49|804.61|806.82|803.94|0
1655372490000|2022-06-16 09:41:30|807.38|804.5|807.6|804.72|807.83|804.95|807.27|804.39|0
1655372500000|2022-06-16 09:41:40|807.83|804.95|808.28|805.4|808.28|805.4|807.83|804.95|0
1655372510000|2022-06-16 09:41:50|808.73|805.85|808.5|805.62|809.41|806.53|808.5|805.62|0
1655372520000|2022-06-16 09:42:00|808.05|805.17|808.05|805.17|808.05|805.17|808.05|805.17|0
1655372530000|2022-06-16 09:42:10|807.15|804.27|807.15|804.27|807.15|804.27|807.15|804.27|0
1655372550000|2022-06-16 09:42:30|807.04|804.16|806.59|803.71|807.04|804.16|806.48|803.6|0
1655372560000|2022-06-16 09:42:40|806.7|803.82|807.38|804.5|807.6|804.72|806.7|803.82|0
1655372570000|2022-06-16 09:42:50|807.49|804.61|807.15|804.27|807.49|804.61|807.15|804.27|0
1655372580000|2022-06-16 09:43:00|806.82|803.94|806.37|803.49|806.82|803.94|806.37|803.49|0
1655372590000|2022-06-16 09:43:10|805.92|803.04|804.45|801.57|805.92|803.04|804.45|801.57|0
1655372600000|2022-06-16 09:43:20|804.22|801.34|804|801.12|804.34|801.46|804|801.12|0
1655372610000|2022-06-16 09:43:30|804.11|801.23|803.21|800.33|804.11|801.23|803.1|800.22|0
1655372620000|2022-06-16 09:43:40|803.77|800.89|804|801.12|804|801.12|803.77|800.89|0
1655372630000|2022-06-16 09:43:50|803.89|801.01|803.55|800.67|804.11|801.23|803.55|800.67|0
1655372640000|2022-06-16 09:44:00|803.44|800.56|804.67|801.79|804.67|801.79|803.44|800.56|0
1655372650000|2022-06-16 09:44:10|805.12|802.24|805.8|802.92|805.8|802.92|804.67|801.79|0
1655372660000|2022-06-16 09:44:20|806.02|803.14|805.57|802.69|806.02|803.14|805.35|802.47|0
1655372670000|2022-06-16 09:44:30|805.47|802.59|806.25|803.37|806.25|803.37|805.47|802.59|0
1655372680000|2022-06-16 09:44:40|805.92|803.04|805.24|802.36|805.92|803.04|805.12|802.24|0
1655372690000|2022-06-16 09:44:50|805.12|802.24|805.69|802.81|805.69|802.81|805.12|802.24|0
1655372700000|2022-06-16 09:45:00|806.14|803.26|806.37|803.49|806.48|803.6|806.14|803.26|0
1655372710000|2022-06-16 09:45:10|806.14|803.26|806.14|803.26|806.25|803.37|806.14|803.26|0
1655372720000|2022-06-16 09:45:20|806.02|803.14|806.14|803.26|806.14|803.26|806.02|803.14|0
1655372730000|2022-06-16 09:45:30|805.8|802.92|806.59|803.71|807.27|804.39|805.8|802.92|0
1655372740000|2022-06-16 09:45:40|806.25|803.37|805.69|802.81|806.25|803.37|805.47|802.59|0
1655372750000|2022-06-16 09:45:50|805.47|802.59|805.8|802.92|805.8|802.92|805.47|802.59|0
1655372760000|2022-06-16 09:46:00|805.92|803.04|805.24|802.36|805.92|803.04|805.24|802.36|0
1655372770000|2022-06-16 09:46:10|805.01|802.13|805.12|802.24|805.47|802.59|805.01|802.13|0
1655372780000|2022-06-16 09:46:20|805.24|802.36|805.35|802.47|805.35|802.47|805.24|802.36|0
1655372790000|2022-06-16 09:46:30|805.24|802.36|805.12|802.24|805.24|802.36|805.12|802.24|0
1655372800000|2022-06-16 09:46:40|804.67|801.79|805.57|802.69|805.57|802.69|804.67|801.79|0
1655372810000|2022-06-16 09:46:50|805.47|802.59|805.35|802.47|805.8|802.92|804.9|802.02|0
1655372820000|2022-06-16 09:47:00|805.8|802.92|806.02|803.14|806.25|803.37|805.8|802.92|0
1655372830000|2022-06-16 09:47:10|806.25|803.37|805.8|802.92|806.25|803.37|805.8|802.92|0
1655372840000|2022-06-16 09:47:20|806.25|803.37|805.01|802.13|806.25|803.37|804.79|801.91|0
1655372850000|2022-06-16 09:47:30|805.92|803.04|805.92|803.04|806.02|803.14|805.8|802.92|0
1655372860000|2022-06-16 09:47:40|806.02|803.14|805.47|802.59|806.25|803.37|805.47|802.59|0
1655372870000|2022-06-16 09:47:50|804.45|801.57|804.9|802.02|804.9|802.02|804.45|801.57|0
1655372880000|2022-06-16 09:48:00|804.67|801.79|804.22|801.34|804.79|801.91|803.66|800.78|0
1655372890000|2022-06-16 09:48:10|804.9|802.02|804.22|801.34|804.9|802.02|804|801.12|0
1655372900000|2022-06-16 09:48:20|804|801.12|804.22|801.34|804.22|801.34|803.77|800.89|0
1655372910000|2022-06-16 09:48:30|804.45|801.57|804.9|802.02|804.9|802.02|804.45|801.57|0
1655372920000|2022-06-16 09:48:40|804.67|801.79|804.34|801.46|804.9|802.02|804.34|801.46|0
1655372930000|2022-06-16 09:48:50|804.79|801.91|804.79|801.91|804.79|801.91|804.67|801.79|0
1655372940000|2022-06-16 09:49:00|804.34|801.46|804.56|801.68|804.67|801.79|804.34|801.46|0
1655372950000|2022-06-16 09:49:10|804.45|801.57|804.22|801.34|804.45|801.57|804.11|801.23|0
1655372960000|2022-06-16 09:49:20|804.45|801.57|804.11|801.23|804.45|801.57|804.11|801.23|0
1655372970000|2022-06-16 09:49:30|804.22|801.34|803.77|800.89|804.22|801.34|803.77|800.89|0
1655372980000|2022-06-16 09:49:40|803.55|800.67|803.32|800.44|803.55|800.67|803.32|800.44|0
1655372990000|2022-06-16 09:49:50|803.66|800.78|802.42|799.54|803.66|800.78|802.42|799.54|0
1655373000000|2022-06-16 09:50:00|802.2|799.32|803.1|800.22|803.21|800.33|802.2|799.32|0
1655373010000|2022-06-16 09:50:10|803.55|800.67|804.22|801.34|804.22|801.34|803.55|800.67|0
1655373020000|2022-06-16 09:50:20|804.34|801.46|804|801.12|804.34|801.46|803.66|800.78|0
1655373030000|2022-06-16 09:50:30|803.89|801.01|804.34|801.46|804.34|801.46|803.89|801.01|0
1655373040000|2022-06-16 09:50:40|804.22|801.34|804.56|801.68|804.56|801.68|804.22|801.34|0
1655373050000|2022-06-16 09:50:50|804.67|801.79|804.9|802.02|804.9|802.02|804.67|801.79|0
1655373060000|2022-06-16 09:51:00|804.45|801.57|804.67|801.79|804.79|801.91|804.22|801.34|0
1655373070000|2022-06-16 09:51:10|805.24|802.36|805.01|802.13|805.24|802.36|804.9|802.02|0
1655373080000|2022-06-16 09:51:20|805.46|802.58|805.46|802.58|805.57|802.69|805.46|802.58|0
1655373090000|2022-06-16 09:51:30|805.57|802.69|804.45|801.57|805.57|802.69|804.45|801.57|0
1655373100000|2022-06-16 09:51:40|804.56|801.68|804.56|801.68|804.56|801.68|804.45|801.57|0
1655373110000|2022-06-16 09:51:50|804.67|801.79|804.34|801.46|804.67|801.79|804.34|801.46|0
1655373120000|2022-06-16 09:52:00|804.45|801.57|804.45|801.57|804.45|801.57|804.34|801.46|0
1655373130000|2022-06-16 09:52:10|804.9|802.02|804.22|801.34|804.9|802.02|804.22|801.34|0
1655373140000|2022-06-16 09:52:20|804.45|801.57|804|801.12|804.45|801.57|804|801.12|0
1655373150000|2022-06-16 09:52:30|804.22|801.34|804|801.12|804.22|801.34|804|801.12|0
1655373160000|2022-06-16 09:52:40|804.22|801.34|803.1|800.22|804.67|801.79|803.1|800.22|0
1655373170000|2022-06-16 09:52:50|803.44|800.56|802.65|799.77|803.44|800.56|802.65|799.77|0
1655373180000|2022-06-16 09:53:00|803.1|800.22|803.1|800.22|803.1|800.22|802.87|799.99|0
1655373190000|2022-06-16 09:53:10|803.21|800.33|802.87|799.99|803.21|800.33|802.87|799.99|0
1655373200000|2022-06-16 09:53:20|803.66|800.78|803.1|800.22|803.66|800.78|803.1|800.22|0
1655373210000|2022-06-16 09:53:30|802.87|799.99|802.42|799.54|803.44|800.56|802.42|799.54|0
1655373220000|2022-06-16 09:53:40|802.31|799.43|802.2|799.32|802.54|799.66|802.2|799.32|0
1655373230000|2022-06-16 09:53:50|802.09|799.21|801.3|798.42|802.09|799.21|801.3|798.42|0
1655373240000|2022-06-16 09:54:00|802.2|799.32|802.42|799.54|802.87|799.99|802.2|799.32|0
1655373250000|2022-06-16 09:54:10|802.31|799.43|802.31|799.43|802.31|799.43|802.2|799.32|0
1655373260000|2022-06-16 09:54:20|802.42|799.54|802.42|799.54|802.87|799.99|802.42|799.54|0
1655373270000|2022-06-16 09:54:30|802.2|799.32|802.42|799.54|802.65|799.77|802.2|799.32|0
1655373280000|2022-06-16 09:54:40|802.31|799.43|801.97|799.09|802.31|799.43|801.75|798.87|0
1655373290000|2022-06-16 09:54:50|801.86|798.98|801.52|798.64|801.86|798.98|801.3|798.42|0
1655373300000|2022-06-16 09:55:00|801.3|798.42|801.19|798.31|801.3|798.42|800.74|797.86|0
1655373310000|2022-06-16 09:55:10|800.96|798.08|800.96|798.08|800.96|798.08|800.96|798.08|0
1655373320000|2022-06-16 09:55:20|801.3|798.42|801.3|798.42|801.52|798.64|801.3|798.42|0
1655373330000|2022-06-16 09:55:30|801.52|798.64|801.52|798.64|801.52|798.64|801.3|798.42|0
1655373340000|2022-06-16 09:55:40|801.74|798.86|802.87|799.99|802.87|799.99|801.74|798.86|0
1655373350000|2022-06-16 09:55:50|802.99|800.11|802.76|799.88|802.99|800.11|802.76|799.88|0
1655373360000|2022-06-16 09:56:00|802.64|799.76|803.09|800.21|803.09|800.21|802.64|799.76|0
1655373370000|2022-06-16 09:56:10|802.87|799.99|801.74|798.86|802.87|799.99|801.52|798.64|0
1655373380000|2022-06-16 09:56:20|801.52|798.64|801.07|798.19|801.64|798.76|801.07|798.19|0
1655373390000|2022-06-16 09:56:30|800.85|797.97|801.19|798.31|801.19|798.31|800.62|797.74|0
1655373400000|2022-06-16 09:56:40|800.62|797.74|800.85|797.97|800.85|797.97|800.62|797.74|0
1655373410000|2022-06-16 09:56:50|800.62|797.74|800.85|797.97|800.85|797.97|800.62|797.74|0
1655373420000|2022-06-16 09:57:00|801.29|798.41|801.29|798.41|801.29|798.41|801.29|798.41|0
1655373430000|2022-06-16 09:57:10|801.07|798.19|801.29|798.41|801.52|798.64|801.07|798.19|0
1655373440000|2022-06-16 09:57:20|801.07|798.19|800.62|797.74|801.07|798.19|800.62|797.74|0
1655373450000|2022-06-16 09:57:30|800.84|797.96|800.62|797.74|800.84|797.96|800.62|797.74|0
1655373460000|2022-06-16 09:57:40|800.84|797.96|800.74|797.86|800.96|798.08|800.62|797.74|0
1655373470000|2022-06-16 09:57:50|801.07|798.19|801.07|798.19|801.07|798.19|800.84|797.96|0
1655373480000|2022-06-16 09:58:00|801.52|798.64|801.19|798.31|801.52|798.64|801.19|798.31|0
1655373490000|2022-06-16 09:58:10|801.29|798.41|801.07|798.19|801.29|798.41|801.07|798.19|0
1655373500000|2022-06-16 09:58:20|800.84|797.96|800.96|798.08|801.07|798.19|800.62|797.74|0
1655373510000|2022-06-16 09:58:30|800.84|797.96|800.62|797.74|800.96|798.08|800.62|797.74|0
1655373520000|2022-06-16 09:58:40|800.74|797.86|799.27|796.39|800.74|797.86|799.27|796.39|0
1655373530000|2022-06-16 09:58:50|800.17|797.29|800.17|797.29|800.17|797.29|799.95|797.07|0
1655373540000|2022-06-16 09:59:00|800.29|797.41|800.4|797.52|800.4|797.52|800.29|797.41|0
1655373550000|2022-06-16 09:59:10|799.84|796.96|799.05|796.17|799.95|797.07|799.05|796.17|0
1655373560000|2022-06-16 09:59:20|798.71|795.83|798.37|795.49|798.82|795.94|798.37|795.49|0
1655373570000|2022-06-16 09:59:30|797.92|795.04|798.49|795.61|798.49|795.61|797.92|795.04|0
1655373580000|2022-06-16 09:59:40|798.6|795.72|799.16|796.28|799.16|796.28|798.6|795.72|0
1655373590000|2022-06-16 09:59:50|798.94|796.06|799.05|796.17|799.27|796.39|798.94|796.06|0
1655373600000|2022-06-16 10:00:00|798.94|796.06|798.6|795.72|799.27|796.39|798.6|795.72|0
1655373610000|2022-06-16 10:00:10|798.82|795.94|799.95|797.07|799.95|797.07|798.82|795.94|0
1655373620000|2022-06-16 10:00:20|799.72|796.84|799.61|796.73|799.72|796.84|799.5|796.62|0
1655373630000|2022-06-16 10:00:30|799.5|796.62|801.07|798.19|801.07|798.19|799.5|796.62|0
1655373640000|2022-06-16 10:00:40|801.97|799.09|803.09|800.21|803.09|800.21|801.97|799.09|0
1655373650000|2022-06-16 10:00:50|802.87|799.99|802.64|799.76|802.87|799.99|802.64|799.76|0
1655373660000|2022-06-16 10:01:00|802.19|799.31|801.74|798.86|802.19|799.31|801.74|798.86|0
1655373670000|2022-06-16 10:01:10|801.64|798.76|801.52|798.64|801.74|798.86|801.52|798.64|0
1655373680000|2022-06-16 10:01:20|801.97|799.09|801.74|798.86|802.09|799.21|801.74|798.86|0
1655373690000|2022-06-16 10:01:30|801.52|798.64|800.96|798.08|801.52|798.64|800.96|798.08|0
1655373700000|2022-06-16 10:01:40|800.74|797.86|799.94|797.06|800.74|797.86|799.94|797.06|0
1655373710000|2022-06-16 10:01:50|799.16|796.28|798.82|795.94|799.61|796.73|798.82|795.94|0
1655373720000|2022-06-16 10:02:00|798.6|795.72|798.82|795.94|798.82|795.94|798.6|795.72|0
1655373730000|2022-06-16 10:02:10|798.6|795.72|797.92|795.04|798.6|795.72|797.92|795.04|0
1655373740000|2022-06-16 10:02:20|797.47|794.59|797.81|794.93|798.04|795.16|797.47|794.59|0
1655373750000|2022-06-16 10:02:30|797.7|794.82|797.47|794.59|797.7|794.82|797.47|794.59|0
1655373760000|2022-06-16 10:02:40|797.14|794.26|797.25|794.37|797.25|794.37|797.02|794.14|0
1655373770000|2022-06-16 10:02:50|797.02|794.14|796.58|793.7|797.02|794.14|796.58|793.7|0
1655373780000|2022-06-16 10:03:00|796.8|793.92|795.68|792.8|796.8|793.92|795.68|792.8|0
1655373790000|2022-06-16 10:03:10|795.9|793.02|796.13|793.25|796.35|793.47|795.9|793.02|0
1655373800000|2022-06-16 10:03:20|796.35|793.47|796.35|793.47|796.35|793.47|796.35|793.47|0
1655373810000|2022-06-16 10:03:30|796.13|793.25|796.58|793.7|796.58|793.7|796.13|793.25|0
1655373820000|2022-06-16 10:03:40|796.8|793.92|797.02|794.14|797.7|794.82|796.8|793.92|0
1655373830000|2022-06-16 10:03:50|796.8|793.92|796.69|793.81|796.8|793.92|796.69|793.81|0
1655373840000|2022-06-16 10:04:00|796.47|793.59|795.9|793.02|796.47|793.59|795.9|793.02|0
1655373850000|2022-06-16 10:04:10|795.79|792.91|795.57|792.69|795.79|792.91|795.45|792.57|0
1655373860000|2022-06-16 10:04:20|795.45|792.57|795.68|792.8|795.68|792.8|795.45|792.57|0
1655373870000|2022-06-16 10:04:30|795.45|792.57|795.35|792.47|795.45|792.57|795.12|792.24|0
1655373880000|2022-06-16 10:04:40|795|792.12|794.56|791.68|795.35|792.47|794.56|791.68|0
1655373890000|2022-06-16 10:04:50|795.35|792.47|795|792.12|795.45|792.57|795|792.12|0
1655373900000|2022-06-16 10:05:00|795.35|792.47|794.56|791.68|795.35|792.47|794.56|791.68|0
1655373910000|2022-06-16 10:05:10|794.78|791.9|794.9|792.02|794.9|792.02|794.78|791.9|0
1655373920000|2022-06-16 10:05:20|794.56|791.68|794.78|791.9|794.78|791.9|794.56|791.68|0
1655373930000|2022-06-16 10:05:30|795|792.12|795.45|792.57|795.45|792.57|795|792.12|0
1655373940000|2022-06-16 10:05:40|795.68|792.8|795.45|792.57|795.68|792.8|795.35|792.47|0
1655373950000|2022-06-16 10:05:50|795.23|792.35|795.23|792.35|795.35|792.47|795.23|792.35|0
1655373960000|2022-06-16 10:06:00|795.45|792.57|796.57|793.69|796.57|793.69|795.45|792.57|0
1655373970000|2022-06-16 10:06:10|796.47|793.59|795.9|793.02|796.47|793.59|795.9|793.02|0
1655373980000|2022-06-16 10:06:20|796.24|793.36|796.35|793.47|796.35|793.47|796.24|793.36|0
1655373990000|2022-06-16 10:06:30|796.13|793.25|795.57|792.69|796.13|793.25|795.57|792.69|0
1655374000000|2022-06-16 10:06:40|795.45|792.57|795.79|792.91|795.79|792.91|795.45|792.57|0
1655374010000|2022-06-16 10:06:50|795.68|792.8|795.9|793.02|795.9|793.02|795.68|792.8|0
1655374020000|2022-06-16 10:07:00|796.13|793.25|796.57|793.69|796.57|793.69|796.13|793.25|0
1655374030000|2022-06-16 10:07:10|796.35|793.47|796.35|793.47|796.57|793.69|796.13|793.25|0
1655374040000|2022-06-16 10:07:20|796.13|793.25|795.68|792.8|796.13|793.25|795.68|792.8|0
1655374060000|2022-06-16 10:07:40|795.79|792.91|795.79|792.91|795.79|792.91|795.79|792.91|0
1655374070000|2022-06-16 10:07:50|796.13|793.25|796.35|793.47|796.35|793.47|796.13|793.25|0
1655374080000|2022-06-16 10:08:00|796.57|793.69|795.9|793.02|796.57|793.69|795.68|792.8|0
1655374090000|2022-06-16 10:08:10|795.68|792.8|795.23|792.35|795.68|792.8|795.23|792.35|0
1655374100000|2022-06-16 10:08:20|795.45|792.57|795|792.12|795.45|792.57|795|792.12|0
1655374110000|2022-06-16 10:08:30|795.23|792.35|796.13|793.25|796.13|793.25|795.23|792.35|0
1655374120000|2022-06-16 10:08:40|795.9|793.02|796.13|793.25|796.24|793.36|795.9|793.02|0
1655374130000|2022-06-16 10:08:50|795.79|792.91|795.68|792.8|795.79|792.91|795.45|792.57|0
1655374140000|2022-06-16 10:09:00|795.57|792.69|796.13|793.25|796.13|793.25|795.45|792.57|0
1655374150000|2022-06-16 10:09:10|795.45|792.57|794.45|791.57|795.45|792.57|794.45|791.57|0
1655374160000|2022-06-16 10:09:20|794.33|791.45|794.78|791.9|794.78|791.9|794.11|791.23|0
1655374170000|2022-06-16 10:09:30|794.56|791.68|794.78|791.9|794.78|791.9|794.56|791.68|0
1655374180000|2022-06-16 10:09:40|795|792.12|795.79|792.91|795.79|792.91|795|792.12|0
1655374190000|2022-06-16 10:09:50|796.35|793.47|795.45|792.57|796.35|793.47|795.45|792.57|0
1655374200000|2022-06-16 10:10:00|795.23|792.35|794.56|791.68|795.23|792.35|794.56|791.68|0
1655374210000|2022-06-16 10:10:10|794.33|791.45|794.11|791.23|794.33|791.45|794.11|791.23|0
1655374220000|2022-06-16 10:10:20|794.33|791.45|794.33|791.45|794.33|791.45|794.33|791.45|0
1655374230000|2022-06-16 10:10:30|794.45|791.57|794.67|791.79|794.67|791.79|794.45|791.57|0
1655374240000|2022-06-16 10:10:40|795.12|792.24|794.78|791.9|795.12|792.24|794.78|791.9|0
1655374250000|2022-06-16 10:10:50|794.55|791.67|794.33|791.45|794.55|791.67|794.33|791.45|0
1655374260000|2022-06-16 10:11:00|795|792.12|794.45|791.57|795|792.12|794.45|791.57|0
1655374270000|2022-06-16 10:11:10|794.33|791.45|794.11|791.23|794.33|791.45|794.11|791.23|0
1655374280000|2022-06-16 10:11:20|794.45|791.57|794.55|791.67|794.55|791.67|794.45|791.57|0
1655374290000|2022-06-16 10:11:30|794.67|791.79|792.76|789.88|794.78|791.9|792.76|789.88|0
1655374300000|2022-06-16 10:11:40|792.31|789.43|792.54|789.66|792.65|789.77|792.31|789.43|0
1655374310000|2022-06-16 10:11:50|793.21|790.33|794.11|791.23|794.11|791.23|793.21|790.33|0
1655374320000|2022-06-16 10:12:00|794.33|791.45|794.22|791.34|794.33|791.45|794.11|791.23|0
1655374330000|2022-06-16 10:12:10|794.45|791.57|794.22|791.34|794.45|791.57|794.11|791.23|0
1655374340000|2022-06-16 10:12:20|794.11|791.23|793.21|790.33|794.33|791.45|793.21|790.33|0
1655374350000|2022-06-16 10:12:30|793.1|790.22|794.11|791.23|794.11|791.23|793.1|790.22|0
1655374360000|2022-06-16 10:12:40|794.22|791.34|794.11|791.23|794.45|791.57|794.11|791.23|0
1655374370000|2022-06-16 10:12:50|794.22|791.34|794.22|791.34|794.22|791.34|794.11|791.23|0
1655374380000|2022-06-16 10:13:00|793.21|790.33|793.66|790.78|793.66|790.78|793.21|790.33|0
1655374390000|2022-06-16 10:13:10|794.11|791.23|794.78|791.9|794.78|791.9|794.11|791.23|0
1655374400000|2022-06-16 10:13:20|795|792.12|795.45|792.57|795.45|792.57|795|792.12|0
1655374410000|2022-06-16 10:13:30|795.34|792.46|795.68|792.8|795.68|792.8|795.34|792.46|0
1655374420000|2022-06-16 10:13:40|795.45|792.57|795|792.12|795.45|792.57|795|792.12|0
1655374430000|2022-06-16 10:13:50|795.12|792.24|795.68|792.8|795.68|792.8|795|792.12|0
1655374440000|2022-06-16 10:14:00|795|792.12|794.78|791.9|795|792.12|794.78|791.9|0
1655374450000|2022-06-16 10:14:10|795.23|792.35|795.9|793.02|795.9|793.02|795.23|792.35|0
1655374460000|2022-06-16 10:14:20|795.79|792.91|795.9|793.02|795.9|793.02|795.68|792.8|0
1655374470000|2022-06-16 10:14:30|795.79|792.91|795.79|792.91|795.79|792.91|795.79|792.91|0
1655374480000|2022-06-16 10:14:40|795.68|792.8|796.8|793.92|796.8|793.92|795.68|792.8|0
1655374490000|2022-06-16 10:14:50|796.91|794.03|796.8|793.92|797.02|794.14|796.8|793.92|0
1655374500000|2022-06-16 10:15:00|796.69|793.81|796.8|793.92|796.8|793.92|796.35|793.47|0
1655374510000|2022-06-16 10:15:10|796.69|793.81|796.8|793.92|796.8|793.92|796.69|793.81|0
1655374520000|2022-06-16 10:15:20|796.57|793.69|796.8|793.92|796.8|793.92|796.57|793.69|0
1655374530000|2022-06-16 10:15:30|796.57|793.69|796.35|793.47|796.69|793.81|796.35|793.47|0
1655374540000|2022-06-16 10:15:40|796.24|793.36|797.02|794.14|797.02|794.14|796.24|793.36|0
1655374550000|2022-06-16 10:15:50|797.14|794.26|797.59|794.71|797.81|794.93|797.14|794.26|0
1655374560000|2022-06-16 10:16:00|797.92|795.04|798.04|795.16|798.14|795.26|797.92|795.04|0
1655374570000|2022-06-16 10:16:10|797.7|794.82|798.04|795.16|798.04|795.16|797.7|794.82|0
1655374580000|2022-06-16 10:16:20|797.7|794.82|797.7|794.82|798.04|795.16|797.7|794.82|0
1655374590000|2022-06-16 10:16:30|797.59|794.71|797.47|794.59|797.59|794.71|797.47|794.59|0
1655374600000|2022-06-16 10:16:40|797.25|794.37|797.02|794.14|797.25|794.37|797.02|794.14|0
1655374610000|2022-06-16 10:16:50|795.9|793.02|795.34|792.46|795.9|793.02|795.12|792.24|0
1655374620000|2022-06-16 10:17:00|795|792.12|795.68|792.8|795.68|792.8|795|792.12|0
1655374630000|2022-06-16 10:17:10|795.9|793.02|795.34|792.46|795.9|793.02|795.23|792.35|0
1655374640000|2022-06-16 10:17:20|795.45|792.57|796.02|793.14|796.02|793.14|795.45|792.57|0
1655374650000|2022-06-16 10:17:30|796.35|793.47|795.68|792.8|796.57|793.69|795.68|792.8|0
1655374660000|2022-06-16 10:17:40|795.79|792.91|796.35|793.47|796.35|793.47|795.79|792.91|0
1655374670000|2022-06-16 10:17:50|796.24|793.36|795.9|793.02|796.24|793.36|795.9|793.02|0
1655374680000|2022-06-16 10:18:00|795.68|792.8|794.89|792.01|795.68|792.8|794.55|791.67|0
1655374690000|2022-06-16 10:18:10|795|792.12|794.55|791.67|795|792.12|794.55|791.67|0
1655374700000|2022-06-16 10:18:20|794.67|791.79|794.78|791.9|795|792.12|794.67|791.79|0
1655374710000|2022-06-16 10:18:30|795.12|792.24|795.45|792.57|795.45|792.57|795.12|792.24|0
1655374720000|2022-06-16 10:18:40|795|792.12|794.78|791.9|795|792.12|794.55|791.67|0
1655374730000|2022-06-16 10:18:50|795|792.12|795.79|792.91|795.79|792.91|795|792.12|0
1655374740000|2022-06-16 10:19:00|796.35|793.47|796.57|793.69|796.57|793.69|796.35|793.47|0
1655374750000|2022-06-16 10:19:10|796.91|794.03|796.8|793.92|796.91|794.03|796.69|793.81|0
1655374760000|2022-06-16 10:19:20|796.57|793.69|795|792.12|796.57|793.69|795|792.12|0
1655374770000|2022-06-16 10:19:30|795.12|792.24|795.34|792.46|795.34|792.46|795.12|792.24|0
1655374780000|2022-06-16 10:19:40|795.45|792.57|794.78|791.9|795.45|792.57|794.78|791.9|0
1655374790000|2022-06-16 10:19:50|794.55|791.67|794.55|791.67|794.78|791.9|794.55|791.67|0
1655374800000|2022-06-16 10:20:00|795.67|792.79|796.57|793.69|796.57|793.69|795.67|792.79|0
1655374810000|2022-06-16 10:20:10|796.8|793.92|796.8|793.92|796.8|793.92|796.69|793.81|0
1655374820000|2022-06-16 10:20:20|796.12|793.24|796.35|793.47|796.35|793.47|795.9|793.02|0
1655374830000|2022-06-16 10:20:30|796.02|793.14|797.02|794.14|797.02|794.14|796.02|793.14|0
1655374840000|2022-06-16 10:20:40|797.14|794.26|796.46|793.58|797.14|794.26|796.46|793.58|0
1655374850000|2022-06-16 10:20:50|796.57|793.69|797.02|794.14|797.25|794.37|796.57|793.69|0
1655374860000|2022-06-16 10:21:00|797.25|794.37|797.14|794.26|797.36|794.48|797.14|794.26|0
1655374870000|2022-06-16 10:21:10|797.47|794.59|798.14|795.26|798.14|795.26|797.47|794.59|0
1655374880000|2022-06-16 10:21:20|798.37|795.49|798.37|795.49|798.37|795.49|798.04|795.16|0
1655374890000|2022-06-16 10:21:30|798.14|795.26|798.37|795.49|798.59|795.71|798.14|795.26|0
1655374900000|2022-06-16 10:21:40|797.81|794.93|797.25|794.37|797.81|794.93|797.25|794.37|0
1655374910000|2022-06-16 10:21:50|797.92|795.04|798.59|795.71|798.59|795.71|797.92|795.04|0
1655374920000|2022-06-16 10:22:00|799.94|797.06|799.94|797.06|799.94|797.06|799.94|797.06|0
1655374930000|2022-06-16 10:22:10|800.06|797.18|800.17|797.29|800.17|797.29|799.94|797.06|0
1655374940000|2022-06-16 10:22:20|799.94|797.06|799.94|797.06|800.17|797.29|799.94|797.06|0
1655374950000|2022-06-16 10:22:30|800.06|797.18|799.94|797.06|800.17|797.29|799.94|797.06|0
1655374960000|2022-06-16 10:22:40|800.17|797.29|800.17|797.29|800.17|797.29|799.94|797.06|0
1655374970000|2022-06-16 10:22:50|799.94|797.06|799.72|796.84|799.94|797.06|799.72|796.84|0
1655374980000|2022-06-16 10:23:00|799.83|796.95|800.17|797.29|800.17|797.29|799.83|796.95|0
1655374990000|2022-06-16 10:23:10|799.94|797.06|801.52|798.64|801.52|798.64|799.94|797.06|0
1655375000000|2022-06-16 10:23:20|801.86|798.98|801.63|798.75|801.86|798.98|801.52|798.64|0
1655375010000|2022-06-16 10:23:30|801.96|799.08|802.64|799.76|802.64|799.76|801.96|799.08|0
1655375020000|2022-06-16 10:23:40|802.19|799.31|802.19|799.31|802.19|799.31|801.96|799.08|0
1655375030000|2022-06-16 10:23:50|802.64|799.76|802.86|799.98|802.86|799.98|802.64|799.76|0
1655375040000|2022-06-16 10:24:00|802.76|799.88|802.64|799.76|802.76|799.88|802.64|799.76|0
1655375050000|2022-06-16 10:24:10|802.19|799.31|801.74|798.86|802.19|799.31|801.29|798.41|0
1655375060000|2022-06-16 10:24:20|801.29|798.41|801.29|798.41|801.51|798.63|801.29|798.41|0
1655375070000|2022-06-16 10:24:30|801.07|798.19|801.63|798.75|801.63|798.75|801.07|798.19|0
1655375080000|2022-06-16 10:24:40|801.29|798.41|801.51|798.63|801.96|799.08|801.07|798.19|0
1655375090000|2022-06-16 10:24:50|801.74|798.86|801.96|799.08|801.96|799.08|801.74|798.86|0
1655375100000|2022-06-16 10:25:00|802.19|799.31|801.96|799.08|802.19|799.31|801.96|799.08|0
1655375110000|2022-06-16 10:25:10|802.19|799.31|803.43|800.55|803.43|800.55|802.19|799.31|0
1655375120000|2022-06-16 10:25:20|803.54|800.66|802.86|799.98|803.54|800.66|802.86|799.98|0
1655375130000|2022-06-16 10:25:30|802.98|800.1|802.64|799.76|802.98|800.1|802.31|799.43|0
1655375140000|2022-06-16 10:25:40|802.41|799.53|802.53|799.65|802.53|799.65|802.41|799.53|0
1655375150000|2022-06-16 10:25:50|802.41|799.53|802.19|799.31|802.64|799.76|802.19|799.31|0
1655375160000|2022-06-16 10:26:00|801.96|799.08|802.08|799.2|802.08|799.2|801.96|799.08|0
1655375170000|2022-06-16 10:26:10|801.96|799.08|801.74|798.86|802.08|799.2|801.74|798.86|0
1655375180000|2022-06-16 10:26:20|801.96|799.08|801.74|798.86|801.96|799.08|801.74|798.86|0
1655375190000|2022-06-16 10:26:30|802.53|799.65|802.41|799.53|802.53|799.65|802.41|799.53|0
1655375200000|2022-06-16 10:26:40|801.96|799.08|802.08|799.2|802.08|799.2|801.74|798.86|0
1655375210000|2022-06-16 10:26:50|801.96|799.08|801.96|799.08|801.96|799.08|801.74|798.86|0
1655375220000|2022-06-16 10:27:00|802.31|799.43|803.31|800.43|803.31|800.43|802.19|799.31|0
1655375230000|2022-06-16 10:27:10|803.09|800.21|803.76|800.88|803.99|801.11|803.09|800.21|0
1655375240000|2022-06-16 10:27:20|803.54|800.66|803.31|800.43|803.54|800.66|803.09|800.21|0
1655375250000|2022-06-16 10:27:30|803.09|800.21|803.54|800.66|803.54|800.66|803.09|800.21|0
1655375260000|2022-06-16 10:27:40|803.31|800.43|803.21|800.33|803.43|800.55|803.09|800.21|0
1655375270000|2022-06-16 10:27:50|803.43|800.55|801.96|799.08|803.54|800.66|801.74|798.86|0
1655375280000|2022-06-16 10:28:00|801.51|798.63|801.86|798.98|801.86|798.98|801.51|798.63|0
1655375290000|2022-06-16 10:28:10|801.74|798.86|803.09|800.21|803.09|800.21|801.74|798.86|0
1655375300000|2022-06-16 10:28:20|803.31|800.43|803.76|800.88|803.76|800.88|803.31|800.43|0
1655375310000|2022-06-16 10:28:30|803.31|800.43|803.43|800.55|803.43|800.55|803.31|800.43|0
1655375320000|2022-06-16 10:28:40|803.31|800.43|802.64|799.76|803.31|800.43|802.64|799.76|0
1655375330000|2022-06-16 10:28:50|802.86|799.98|802.31|799.43|803.09|800.21|802.31|799.43|0
1655375340000|2022-06-16 10:29:00|802.53|799.65|802.86|799.98|803.43|800.55|802.53|799.65|0
1655375350000|2022-06-16 10:29:10|802.98|800.1|802.86|799.98|802.98|800.1|802.64|799.76|0
1655375360000|2022-06-16 10:29:20|802.64|799.76|803.76|800.88|803.76|800.88|802.64|799.76|0
1655375370000|2022-06-16 10:29:30|803.66|800.78|803.99|801.11|803.99|801.11|803.66|800.78|0
1655375380000|2022-06-16 10:29:40|803.76|800.88|803.66|800.78|803.76|800.88|803.54|800.66|0
1655375390000|2022-06-16 10:29:50|803.76|800.88|803.76|800.88|803.99|801.11|803.76|800.88|0
1655375400000|2022-06-16 10:30:00|803.99|801.11|802.98|800.1|803.99|801.11|802.98|800.1|0
1655375410000|2022-06-16 10:30:10|803.09|800.21|802.86|799.98|803.09|800.21|802.86|799.98|0
1655375420000|2022-06-16 10:30:20|802.64|799.76|802.41|799.53|802.64|799.76|802.31|799.43|0
1655375430000|2022-06-16 10:30:30|802.76|799.88|803.09|800.21|803.09|800.21|802.76|799.88|0
1655375440000|2022-06-16 10:30:40|803.31|800.43|803.54|800.66|803.54|800.66|803.31|800.43|0
1655375450000|2022-06-16 10:30:50|803.76|800.88|803.31|800.43|803.76|800.88|803.31|800.43|0
1655375460000|2022-06-16 10:31:00|802.86|799.98|803.09|800.21|803.09|800.21|802.76|799.88|0
1655375470000|2022-06-16 10:31:10|802.98|800.1|803.76|800.88|803.76|800.88|802.98|800.1|0
1655375480000|2022-06-16 10:31:20|803.54|800.66|803.31|800.43|803.54|800.66|803.09|800.21|0
1655375490000|2022-06-16 10:31:30|802.86|799.98|803.76|800.88|803.76|800.88|802.86|799.98|0
1655375500000|2022-06-16 10:31:40|803.88|801|803.88|801|803.88|801|803.88|801|0
1655375510000|2022-06-16 10:31:50|803.54|800.66|803.09|800.21|803.54|800.66|803.09|800.21|0
1655375520000|2022-06-16 10:32:00|803.31|800.43|803.54|800.66|803.54|800.66|803.31|800.43|0
1655375530000|2022-06-16 10:32:10|803.88|801|803.99|801.11|803.99|801.11|803.88|801|0
1655375550000|2022-06-16 10:32:30|803.88|801|803.99|801.11|803.99|801.11|803.88|801|0
1655375560000|2022-06-16 10:32:40|803.76|800.88|803.88|801|803.88|801|803.76|800.88|0
1655375570000|2022-06-16 10:32:50|803.54|800.66|803.31|800.43|803.54|800.66|803.31|800.43|0
1655375580000|2022-06-16 10:33:00|803.66|800.78|803.66|800.78|803.66|800.78|803.54|800.66|0
1655375590000|2022-06-16 10:33:10|803.54|800.66|803.76|800.88|804.21|801.33|803.54|800.66|0
1655375600000|2022-06-16 10:33:20|803.99|801.11|804.21|801.33|804.21|801.33|803.99|801.11|0
1655375610000|2022-06-16 10:33:30|803.99|801.11|804.11|801.23|804.11|801.23|803.99|801.11|0
1655375620000|2022-06-16 10:33:40|803.99|801.11|803.99|801.11|803.99|801.11|803.88|801|0
1655375630000|2022-06-16 10:33:50|803.76|800.88|803.76|800.88|804.44|801.56|803.76|800.88|0
1655375640000|2022-06-16 10:34:00|803.09|800.21|802.41|799.53|803.09|800.21|802.41|799.53|0
1655375650000|2022-06-16 10:34:10|802.31|799.43|802.64|799.76|802.64|799.76|802.31|799.43|0
1655375660000|2022-06-16 10:34:20|803.09|800.21|804.66|801.78|804.89|802.01|803.09|800.21|0
1655375670000|2022-06-16 10:34:30|805.57|802.69|805.79|802.91|805.79|802.91|805.57|802.69|0
1655375680000|2022-06-16 10:34:40|806.24|803.36|806.02|803.14|806.24|803.36|805.57|802.69|0
1655375690000|2022-06-16 10:34:50|806.24|803.36|805.68|802.8|806.36|803.48|805.68|802.8|0
1655375700000|2022-06-16 10:35:00|805.91|803.03|805.79|802.91|806.02|803.14|805.79|802.91|0
1655375710000|2022-06-16 10:35:10|806.02|803.14|806.02|803.14|806.02|803.14|806.02|803.14|0
1655375720000|2022-06-16 10:35:20|806.13|803.25|806.24|803.36|806.24|803.36|806.02|803.14|0
1655375730000|2022-06-16 10:35:30|806.47|803.59|806.36|803.48|806.47|803.59|805.79|802.91|0
1655375740000|2022-06-16 10:35:40|806.47|803.59|806.47|803.59|806.47|803.59|806.24|803.36|0
1655375750000|2022-06-16 10:35:50|806.92|804.04|806.47|803.59|806.92|804.04|806.47|803.59|0
1655375760000|2022-06-16 10:36:00|805.56|802.68|805.11|802.23|805.56|802.68|805.01|802.13|0
1655375770000|2022-06-16 10:36:10|805.23|802.35|805.23|802.35|805.23|802.35|805.01|802.13|0
1655375780000|2022-06-16 10:36:20|805.01|802.13|805.56|802.68|805.56|802.68|805.01|802.13|0
1655375790000|2022-06-16 10:36:30|805.79|802.91|806.02|803.14|806.02|803.14|805.79|802.91|0
1655375800000|2022-06-16 10:36:40|805.46|802.58|805.11|802.23|805.46|802.58|805.11|802.23|0
1655375810000|2022-06-16 10:36:50|805.01|802.13|805.79|802.91|806.02|803.14|805.01|802.13|0
1655375820000|2022-06-16 10:37:00|805.56|802.68|805.56|802.68|805.68|802.8|805.56|802.68|0
1655375830000|2022-06-16 10:37:10|805.91|803.03|805.91|803.03|805.91|803.03|805.79|802.91|0
1655375840000|2022-06-16 10:37:20|805.79|802.91|806.02|803.14|806.02|803.14|805.79|802.91|0
1655375850000|2022-06-16 10:37:30|806.47|803.59|805.79|802.91|806.69|803.81|805.79|802.91|0
1655375860000|2022-06-16 10:37:40|805.91|803.03|805.79|802.91|806.02|803.14|805.79|802.91|0
1655375870000|2022-06-16 10:37:50|805.56|802.68|805.79|802.91|805.79|802.91|805.56|802.68|0
1655375880000|2022-06-16 10:38:00|806.13|803.25|806.24|803.36|806.36|803.48|806.13|803.25|0
1655375890000|2022-06-16 10:38:10|806.02|803.14|806.02|803.14|806.24|803.36|806.02|803.14|0
1655375910000|2022-06-16 10:38:30|806.24|803.36|806.47|803.59|806.47|803.59|806.24|803.36|0
1655375920000|2022-06-16 10:38:40|806.24|803.36|806.58|803.7|806.58|803.7|806.24|803.36|0
1655375930000|2022-06-16 10:38:50|806.47|803.59|806.47|803.59|806.47|803.59|806.02|803.14|0
1655375940000|2022-06-16 10:39:00|806.24|803.36|806.58|803.7|806.69|803.81|806.24|803.36|0
1655375950000|2022-06-16 10:39:10|806.47|803.59|806.02|803.14|806.47|803.59|806.02|803.14|0
1655375960000|2022-06-16 10:39:20|805.79|802.91|806.81|803.93|806.81|803.93|805.79|802.91|0
1655375970000|2022-06-16 10:39:30|807.26|804.38|807.14|804.26|807.59|804.71|807.14|804.26|0
1655375980000|2022-06-16 10:39:40|806.92|804.04|806.47|803.59|806.92|804.04|806.47|803.59|0
1655375990000|2022-06-16 10:39:50|806.24|803.36|806.58|803.7|806.69|803.81|806.24|803.36|0
1655376000000|2022-06-16 10:40:00|806.69|803.81|806.69|803.81|806.92|804.04|806.69|803.81|0
1655376010000|2022-06-16 10:40:10|806.47|803.59|806.92|804.04|806.92|804.04|806.47|803.59|0
1655376020000|2022-06-16 10:40:20|806.69|803.81|806.92|804.04|806.92|804.04|806.69|803.81|0
1655376030000|2022-06-16 10:40:30|807.14|804.26|807.59|804.71|807.59|804.71|806.69|803.81|0
1655376040000|2022-06-16 10:40:40|807.37|804.49|807.37|804.49|807.48|804.6|807.37|804.49|0
1655376050000|2022-06-16 10:40:50|807.59|804.71|807.37|804.49|807.59|804.71|807.37|804.49|0
1655376060000|2022-06-16 10:41:00|806.47|803.59|806.47|803.59|806.58|803.7|806.47|803.59|0
1655376070000|2022-06-16 10:41:10|806.92|804.04|806.92|804.04|806.92|804.04|806.92|804.04|0
1655376080000|2022-06-16 10:41:20|807.37|804.49|807.37|804.49|807.48|804.6|807.37|804.49|0
1655376090000|2022-06-16 10:41:30|807.03|804.15|807.37|804.49|807.37|804.49|806.92|804.04|0
1655376100000|2022-06-16 10:41:40|807.48|804.6|807.14|804.26|807.48|804.6|807.14|804.26|0
1655376110000|2022-06-16 10:41:50|807.26|804.38|807.26|804.38|807.26|804.38|807.26|804.38|0
1655376120000|2022-06-16 10:42:00|807.14|804.26|807.14|804.26|807.37|804.49|807.14|804.26|0
1655376130000|2022-06-16 10:42:10|807.37|804.49|807.37|804.49|807.37|804.49|807.37|804.49|0
1655376150000|2022-06-16 10:42:30|807.59|804.71|806.92|804.04|807.59|804.71|806.92|804.04|0
1655376160000|2022-06-16 10:42:40|807.14|804.26|806.92|804.04|807.14|804.26|806.92|804.04|0
1655376170000|2022-06-16 10:42:50|807.14|804.26|807.14|804.26|807.14|804.26|806.92|804.04|0
1655376180000|2022-06-16 10:43:00|807.26|804.38|807.37|804.49|807.37|804.49|807.26|804.38|0
1655376190000|2022-06-16 10:43:10|807.26|804.38|807.14|804.26|807.26|804.38|807.14|804.26|0
1655376210000|2022-06-16 10:43:30|807.26|804.38|807.26|804.38|807.26|804.38|807.14|804.26|0
1655376220000|2022-06-16 10:43:40|807.14|804.26|806.92|804.04|807.14|804.26|806.92|804.04|0
1655376230000|2022-06-16 10:43:50|806.69|803.81|806.01|803.13|806.69|803.81|806.01|803.13|0
1655376250000|2022-06-16 10:44:10|806.24|803.36|806.24|803.36|806.24|803.36|806.24|803.36|0
1655376260000|2022-06-16 10:44:20|806.46|803.58|806.36|803.48|806.58|803.7|806.36|803.48|0
1655376270000|2022-06-16 10:44:30|806.24|803.36|806.46|803.58|806.46|803.58|806.24|803.36|0
1655376280000|2022-06-16 10:44:40|806.36|803.48|806.36|803.48|806.36|803.48|806.36|803.48|0
1655376290000|2022-06-16 10:44:50|806.24|803.36|806.24|803.36|806.24|803.36|806.01|803.13|0
1655376300000|2022-06-16 10:45:00|806.36|803.48|806.01|803.13|806.36|803.48|806.01|803.13|0
1655376310000|2022-06-16 10:45:10|806.46|803.58|806.58|803.7|806.58|803.7|806.46|803.58|0
1655376320000|2022-06-16 10:45:20|806.46|803.58|806.69|803.81|806.81|803.93|806.46|803.58|0
1655376330000|2022-06-16 10:45:30|806.81|803.93|807.14|804.26|807.14|804.26|806.81|803.93|0
1655376340000|2022-06-16 10:45:40|806.92|804.04|806.92|804.04|806.92|804.04|806.92|804.04|0
1655376350000|2022-06-16 10:45:50|806.69|803.81|806.69|803.81|806.69|803.81|806.69|803.81|0
1655376360000|2022-06-16 10:46:00|806.81|803.93|806.81|803.93|806.81|803.93|806.81|803.93|0
1655376370000|2022-06-16 10:46:10|807.14|804.26|807.48|804.6|807.48|804.6|807.14|804.26|0
1655376380000|2022-06-16 10:46:20|807.59|804.71|807.37|804.49|808.04|805.16|807.37|804.49|0
1655376400000|2022-06-16 10:46:40|807.14|804.26|807.37|804.49|807.37|804.49|807.14|804.26|0
1655376410000|2022-06-16 10:46:50|807.48|804.6|807.26|804.38|807.48|804.6|807.26|804.38|0
1655376420000|2022-06-16 10:47:00|807.37|804.49|807.59|804.71|808.04|805.16|807.37|804.49|0
1655376430000|2022-06-16 10:47:10|807.37|804.49|807.14|804.26|807.37|804.49|807.03|804.15|0
1655376440000|2022-06-16 10:47:20|806.36|803.48|806.13|803.25|806.36|803.48|806.13|803.25|0
1655376450000|2022-06-16 10:47:30|806.24|803.36|806.46|803.58|806.46|803.58|806.24|803.36|0
1655376460000|2022-06-16 10:47:40|806.24|803.36|806.36|803.48|806.36|803.48|806.24|803.36|0
1655376470000|2022-06-16 10:47:50|806.24|803.36|805.56|802.68|806.24|803.36|805.56|802.68|0
1655376480000|2022-06-16 10:48:00|805.34|802.46|805.23|802.35|805.56|802.68|805.11|802.23|0
1655376490000|2022-06-16 10:48:10|805.11|802.23|805|802.12|805.11|802.23|805|802.12|0
1655376500000|2022-06-16 10:48:20|804.89|802.01|805.23|802.35|805.23|802.35|804.66|801.78|0
1655376510000|2022-06-16 10:48:30|805.11|802.23|803.54|800.66|805.11|802.23|803.54|800.66|0
1655376520000|2022-06-16 10:48:40|803.76|800.88|803.88|801|803.88|801|803.54|800.66|0
1655376530000|2022-06-16 10:48:50|803.76|800.88|803.88|801|803.99|801.11|803.76|800.88|0
1655376540000|2022-06-16 10:49:00|804.55|801.67|804.21|801.33|804.66|801.78|804.21|801.33|0
1655376550000|2022-06-16 10:49:10|804.33|801.45|804.66|801.78|804.66|801.78|804.33|801.45|0
1655376560000|2022-06-16 10:49:20|804.89|802.01|804.66|801.78|804.89|802.01|804.66|801.78|0
1655376570000|2022-06-16 10:49:30|804.78|801.9|804.66|801.78|804.78|801.9|804.66|801.78|0
1655376580000|2022-06-16 10:49:40|804.89|802.01|804.66|801.78|805.11|802.23|804.66|801.78|0
1655376590000|2022-06-16 10:49:50|804.33|801.45|803.99|801.11|804.33|801.45|803.99|801.11|0
1655376600000|2022-06-16 10:50:00|804.21|801.33|805.56|802.68|805.56|802.68|804.21|801.33|0
1655376610000|2022-06-16 10:50:10|806.01|803.13|806.46|803.58|806.46|803.58|806.01|803.13|0
1655376620000|2022-06-16 10:50:20|807.14|804.26|807.14|804.26|807.14|804.26|806.69|803.81|0
1655376630000|2022-06-16 10:50:30|807.26|804.38|807.71|804.83|807.71|804.83|807.26|804.38|0
1655376640000|2022-06-16 10:50:40|807.14|804.26|807.37|804.49|807.59|804.71|807.14|804.26|0
1655376650000|2022-06-16 10:50:50|807.59|804.71|808.04|805.16|808.04|805.16|807.59|804.71|0
1655376660000|2022-06-16 10:51:00|808.49|805.61|808.04|805.16|808.61|805.73|808.04|805.16|0
1655376670000|2022-06-16 10:51:10|807.82|804.94|806.69|803.81|807.82|804.94|806.24|803.36|0
1655376680000|2022-06-16 10:51:20|807.37|804.49|807.26|804.38|807.37|804.49|807.26|804.38|0
1655376690000|2022-06-16 10:51:30|807.14|804.26|807.82|804.94|807.82|804.94|807.14|804.26|0
1655376700000|2022-06-16 10:51:40|807.14|804.26|807.48|804.6|807.82|804.94|807.14|804.26|0
1655376710000|2022-06-16 10:51:50|807.37|804.49|807.82|804.94|807.82|804.94|807.37|804.49|0
1655376720000|2022-06-16 10:52:00|808.27|805.39|807.82|804.94|808.27|805.39|807.82|804.94|0
1655376730000|2022-06-16 10:52:10|808.04|805.16|808.72|805.84|808.94|806.06|808.04|805.16|0
1655376740000|2022-06-16 10:52:20|808.84|805.96|807.59|804.71|808.84|805.96|807.59|804.71|0
1655376750000|2022-06-16 10:52:30|807.03|804.15|807.59|804.71|807.59|804.71|807.03|804.15|0
1655376760000|2022-06-16 10:52:40|807.37|804.49|807.59|804.71|807.71|804.83|807.37|804.49|0
1655376770000|2022-06-16 10:52:50|807.37|804.49|807.14|804.26|807.37|804.49|807.14|804.26|0
1655376780000|2022-06-16 10:53:00|806.91|804.03|806.46|803.58|806.91|804.03|806.46|803.58|0
1655376790000|2022-06-16 10:53:10|807.14|804.26|807.03|804.15|807.14|804.26|807.03|804.15|0
1655376800000|2022-06-16 10:53:20|806.58|803.7|806.46|803.58|806.58|803.7|806.24|803.36|0
1655376810000|2022-06-16 10:53:30|805.79|802.91|805.11|802.23|805.79|802.91|805.11|802.23|0
1655376820000|2022-06-16 10:53:40|804.89|802.01|804.33|801.45|804.89|802.01|804.21|801.33|0
1655376830000|2022-06-16 10:53:50|804.1|801.22|804.1|801.22|804.21|801.33|803.76|800.88|0
1655376840000|2022-06-16 10:54:00|804.21|801.33|803.99|801.11|804.33|801.45|803.99|801.11|0
1655376850000|2022-06-16 10:54:10|804.1|801.22|802.86|799.98|804.21|801.33|802.86|799.98|0
1655376860000|2022-06-16 10:54:20|803.43|800.55|803.08|800.2|803.43|800.55|803.08|800.2|0
1655376870000|2022-06-16 10:54:30|803.99|801.11|803.76|800.88|803.99|801.11|803.76|800.88|0
1655376880000|2022-06-16 10:54:40|803.65|800.77|804.66|801.78|804.66|801.78|803.65|800.77|0
1655376890000|2022-06-16 10:54:50|804.89|802.01|806.35|803.47|806.35|803.47|804.89|802.01|0
1655376900000|2022-06-16 10:55:00|806.24|803.36|806.01|803.13|806.69|803.81|806.01|803.13|0
1655376910000|2022-06-16 10:55:10|805.79|802.91|808.04|805.16|808.04|805.16|805.79|802.91|0
1655376920000|2022-06-16 10:55:20|807.82|804.94|807.82|804.94|808.38|805.5|807.82|804.94|0
1655376930000|2022-06-16 10:55:30|807.03|804.15|807.03|804.15|807.03|804.15|806.91|804.03|0
1655376940000|2022-06-16 10:55:40|807.14|804.26|806.58|803.7|807.14|804.26|806.24|803.36|0
1655376950000|2022-06-16 10:55:50|806.69|803.81|805.68|802.8|806.91|804.03|805.68|802.8|0
1655376960000|2022-06-16 10:56:00|805.56|802.68|804.78|801.9|805.56|802.68|804.78|801.9|0
1655376970000|2022-06-16 10:56:10|805.11|802.23|804.66|801.78|805.11|802.23|804.55|801.67|0
1655376980000|2022-06-16 10:56:20|804.78|801.9|804.66|801.78|804.78|801.9|804.55|801.67|0
1655376990000|2022-06-16 10:56:30|804.78|801.9|804.89|802.01|804.89|802.01|804.78|801.9|0
1655377000000|2022-06-16 10:56:40|805|802.12|804.33|801.45|805|802.12|804.33|801.45|0
1655377010000|2022-06-16 10:56:50|804.21|801.33|803.98|801.1|804.21|801.33|803.76|800.88|0
1655377020000|2022-06-16 10:57:00|804.1|801.22|804.21|801.33|804.21|801.33|803.88|801|0
1655377030000|2022-06-16 10:57:10|803.88|801|802.86|799.98|803.88|801|802.86|799.98|0
1655377040000|2022-06-16 10:57:20|803.2|800.32|804.55|801.67|804.55|801.67|803.2|800.32|0
1655377050000|2022-06-16 10:57:30|804.21|801.33|803.76|800.88|804.55|801.67|803.76|800.88|0
1655377060000|2022-06-16 10:57:40|803.31|800.43|803.53|800.65|803.53|800.65|803.08|800.2|0
1655377070000|2022-06-16 10:57:50|803.76|800.88|803.76|800.88|803.98|801.1|803.76|800.88|0
1655377080000|2022-06-16 10:58:00|803.65|800.77|803.53|800.65|803.65|800.77|803.31|800.43|0
1655377090000|2022-06-16 10:58:10|803.08|800.2|802.18|799.3|803.08|800.2|802.18|799.3|0
1655377100000|2022-06-16 10:58:20|801.51|798.63|801.73|798.85|801.73|798.85|801.51|798.63|0
1655377110000|2022-06-16 10:58:30|802.41|799.53|802.41|799.53|802.41|799.53|802.3|799.42|0
1655377120000|2022-06-16 10:58:40|802.63|799.75|802.63|799.75|802.86|799.98|802.63|799.75|0
1655377130000|2022-06-16 10:58:50|802.18|799.3|804.21|801.33|804.21|801.33|802.08|799.2|0
1655377140000|2022-06-16 10:59:00|804.66|801.78|805.45|802.57|805.45|802.57|804.66|801.78|0
1655377150000|2022-06-16 10:59:10|805.34|802.46|805.56|802.68|806.01|803.13|805.34|802.46|0
1655377160000|2022-06-16 10:59:20|805.34|802.46|806.24|803.36|806.24|803.36|805.34|802.46|0
1655377170000|2022-06-16 10:59:30|806.69|803.81|804.78|801.9|806.69|803.81|804.43|801.55|0
1655377180000|2022-06-16 10:59:40|805.9|803.02|805.68|802.8|805.9|803.02|805.68|802.8|0
1655377190000|2022-06-16 10:59:50|806.58|803.7|806.8|803.92|806.8|803.92|806.01|803.13|0
1655377200000|2022-06-16 11:00:00|806.46|803.58|802.86|799.98|806.46|803.58|802.86|799.98|0
1655377210000|2022-06-16 11:00:10|802.75|799.87|802.86|799.98|803.08|800.2|802.75|799.87|0
1655377220000|2022-06-16 11:00:20|804.78|801.9|805.23|802.35|805.23|802.35|804.78|801.9|0
1655377230000|2022-06-16 11:00:30|805.34|802.46|803.65|800.77|805.34|802.46|803.65|800.77|0
1655377240000|2022-06-16 11:00:40|802.86|799.98|803.43|800.55|803.43|800.55|802.86|799.98|0
1655377250000|2022-06-16 11:00:50|803.88|801|802.75|799.87|804.21|801.33|802.75|799.87|0
1655377260000|2022-06-16 11:01:00|802.53|799.65|803.53|800.65|803.53|800.65|802.53|799.65|0
1655377270000|2022-06-16 11:01:10|802.63|799.75|802.53|799.65|802.75|799.87|802.53|799.65|0
1655377280000|2022-06-16 11:01:20|802.18|799.3|801.73|798.85|802.41|799.53|801.73|798.85|0
1655377290000|2022-06-16 11:01:30|801.63|798.75|802.63|799.75|802.63|799.75|801.51|798.63|0
1655377300000|2022-06-16 11:01:40|802.75|799.87|802.08|799.2|802.75|799.87|802.08|799.2|0
1655377310000|2022-06-16 11:01:50|802.18|799.3|802.18|799.3|802.63|799.75|802.18|799.3|0
1655377320000|2022-06-16 11:02:00|802.3|799.42|798.93|796.05|802.3|799.42|798.93|796.05|0
1655377330000|2022-06-16 11:02:10|799.26|796.38|800.16|797.28|800.16|797.28|799.15|796.27|0
1655377340000|2022-06-16 11:02:20|799.38|796.5|800.16|797.28|800.28|797.4|799.38|796.5|0
1655377350000|2022-06-16 11:02:30|799.48|796.6|800.61|797.73|800.83|797.95|799.48|796.6|0
1655377360000|2022-06-16 11:02:40|801.51|798.63|800.61|797.73|801.51|798.63|800.61|797.73|0
1655377370000|2022-06-16 11:02:50|800.38|797.5|800.95|798.07|800.95|798.07|800.38|797.5|0
1655377380000|2022-06-16 11:03:00|801.51|798.63|800.95|798.07|801.73|798.85|800.83|797.95|0
1655377390000|2022-06-16 11:03:10|800.5|797.62|800.38|797.5|800.5|797.62|799.93|797.05|0
1655377400000|2022-06-16 11:03:20|800.28|797.4|800.61|797.73|800.61|797.73|800.28|797.4|0
1655377410000|2022-06-16 11:03:30|799.83|796.95|799.48|796.6|799.93|797.05|799.48|796.6|0
1655377420000|2022-06-16 11:03:40|799.93|797.05|800.5|797.62|800.61|797.73|799.71|796.83|0
1655377430000|2022-06-16 11:03:50|799.26|796.38|801.28|798.4|801.28|798.4|799.26|796.38|0
1655377440000|2022-06-16 11:04:00|801.51|798.63|801.73|798.85|801.73|798.85|801.4|798.52|0
1655377450000|2022-06-16 11:04:10|801.62|798.74|800.38|797.5|801.73|798.85|800.38|797.5|0
1655377460000|2022-06-16 11:04:20|799.83|796.95|799.26|796.38|799.93|797.05|799.26|796.38|0
1655377470000|2022-06-16 11:04:30|799.48|796.6|799.71|796.83|799.71|796.83|799.48|796.6|0
1655377480000|2022-06-16 11:04:40|799.83|796.95|800.5|797.62|800.5|797.62|799.83|796.95|0
1655377490000|2022-06-16 11:04:50|800.38|797.5|800.16|797.28|800.38|797.5|800.05|797.17|0
1655377500000|2022-06-16 11:05:00|800.28|797.4|800.05|797.17|800.28|797.4|800.05|797.17|0
1655377510000|2022-06-16 11:05:10|799.48|796.6|799.26|796.38|799.48|796.6|799.26|796.38|0
1655377520000|2022-06-16 11:05:20|799.6|796.72|798.93|796.05|799.6|796.72|798.93|796.05|0
1655377530000|2022-06-16 11:05:30|798.25|795.37|798.93|796.05|798.93|796.05|798.25|795.37|0
1655377540000|2022-06-16 11:05:40|799.26|796.38|798.59|795.71|799.26|796.38|798.59|795.71|0
1655377550000|2022-06-16 11:05:50|798.81|795.93|797.91|795.03|798.81|795.93|797.69|794.81|0
1655377560000|2022-06-16 11:06:00|798.36|795.48|798.14|795.26|798.36|795.48|798.14|795.26|0
1655377570000|2022-06-16 11:06:10|798.59|795.71|797.69|794.81|798.59|795.71|797.69|794.81|0
1655377580000|2022-06-16 11:06:20|797.8|794.92|796.91|794.03|797.8|794.92|796.91|794.03|0
1655377590000|2022-06-16 11:06:30|797.24|794.36|796.56|793.68|797.24|794.36|796.56|793.68|0
1655377600000|2022-06-16 11:06:40|796.79|793.91|797.24|794.36|797.24|794.36|796.79|793.91|0
1655377610000|2022-06-16 11:06:50|797.01|794.13|797.24|794.36|797.24|794.36|797.01|794.13|0
1655377620000|2022-06-16 11:07:00|797.46|794.58|797.69|794.81|797.69|794.81|797.46|794.58|0
1655377630000|2022-06-16 11:07:10|798.03|795.15|798.14|795.26|798.36|795.48|798.03|795.15|0
1655377640000|2022-06-16 11:07:20|798.36|795.48|798.59|795.71|798.59|795.71|797.91|795.03|0
1655377650000|2022-06-16 11:07:30|798.7|795.82|799.15|796.27|799.15|796.27|798.7|795.82|0
1655377660000|2022-06-16 11:07:40|798.81|795.93|798.81|795.93|799.03|796.15|798.81|795.93|0
1655377670000|2022-06-16 11:07:50|799.71|796.83|799.38|796.5|799.71|796.83|799.38|796.5|0
1655377680000|2022-06-16 11:08:00|799.03|796.15|799.93|797.05|799.93|797.05|799.03|796.15|0
1655377690000|2022-06-16 11:08:10|801.06|798.18|801.4|798.52|801.51|798.63|801.06|798.18|0
1655377700000|2022-06-16 11:08:20|801.06|798.18|800.61|797.73|801.06|798.18|800.61|797.73|0
1655377710000|2022-06-16 11:08:30|799.93|797.05|799.38|796.5|799.93|797.05|799.26|796.38|0
1655377720000|2022-06-16 11:08:40|799.48|796.6|798.36|795.48|799.48|796.6|798.25|795.37|0
1655377730000|2022-06-16 11:08:50|799.48|796.6|800.05|797.17|800.05|797.17|799.26|796.38|0
1655377740000|2022-06-16 11:09:00|800.38|797.5|800.72|797.84|801.28|798.4|800.38|797.5|0
1655377750000|2022-06-16 11:09:10|801.17|798.29|801.06|798.18|801.17|798.29|800.72|797.84|0
1655377760000|2022-06-16 11:09:20|800.83|797.95|800.38|797.5|800.83|797.95|800.27|797.39|0
1655377770000|2022-06-16 11:09:30|800.61|797.73|799.83|796.95|800.61|797.73|799.71|796.83|0
1655377780000|2022-06-16 11:09:40|800.05|797.17|800.16|797.28|800.16|797.28|799.83|796.95|0
1655377790000|2022-06-16 11:09:50|800.38|797.5|800.05|797.17|800.38|797.5|800.05|797.17|0
1655377800000|2022-06-16 11:10:00|799.93|797.05|800.61|797.73|800.61|797.73|799.15|796.27|0
1655377810000|2022-06-16 11:10:10|801.06|798.18|801.17|798.29|801.17|798.29|800.72|797.84|0
1655377820000|2022-06-16 11:10:20|801.4|798.52|801.96|799.08|801.96|799.08|801.4|798.52|0
1655377830000|2022-06-16 11:10:30|802.18|799.3|801.96|799.08|802.18|799.3|801.96|799.08|0
1655377840000|2022-06-16 11:10:40|802.07|799.19|802.52|799.64|802.63|799.75|802.07|799.19|0
1655377850000|2022-06-16 11:10:50|802.86|799.98|802.41|799.53|802.86|799.98|801.85|798.97|0
1655377860000|2022-06-16 11:11:00|802.18|799.3|801.17|798.29|802.18|799.3|801.17|798.29|0
1655377870000|2022-06-16 11:11:10|800.72|797.84|800.61|797.73|800.72|797.84|800.61|797.73|0
1655377880000|2022-06-16 11:11:20|800.5|797.62|800.05|797.17|800.5|797.62|799.82|796.94|0
1655377890000|2022-06-16 11:11:30|800.16|797.28|800.38|797.5|800.61|797.73|800.16|797.28|0
1655377900000|2022-06-16 11:11:40|800.61|797.73|801.28|798.4|801.28|798.4|800.61|797.73|0
1655377910000|2022-06-16 11:11:50|801.06|798.18|801.4|798.52|801.4|798.52|801.06|798.18|0
1655377920000|2022-06-16 11:12:00|801.51|798.63|801.73|798.85|801.73|798.85|801.51|798.63|0
1655377930000|2022-06-16 11:12:10|802.41|799.53|802.3|799.42|802.41|799.53|802.3|799.42|0
1655377940000|2022-06-16 11:12:20|803.1|800.22|803.32|800.44|803.32|800.44|803.1|800.22|0
1655377950000|2022-06-16 11:12:30|803.1|800.22|803.1|800.22|803.32|800.44|803.1|800.22|0
1655377960000|2022-06-16 11:12:40|802.87|799.99|803.1|800.22|803.55|800.67|802.87|799.99|0
1655377970000|2022-06-16 11:12:50|803.32|800.44|802.42|799.54|803.32|800.44|802.42|799.54|0
1655377980000|2022-06-16 11:13:00|802.2|799.32|802.99|800.11|802.99|800.11|801.97|799.09|0
1655377990000|2022-06-16 11:13:10|802.65|799.77|802.42|799.54|802.87|799.99|802.42|799.54|0
1655378000000|2022-06-16 11:13:20|802.2|799.32|802.42|799.54|802.42|799.54|802.2|799.32|0
1655378010000|2022-06-16 11:13:30|802.65|799.77|802.09|799.21|802.65|799.77|801.97|799.09|0
1655378020000|2022-06-16 11:13:40|801.97|799.09|802.42|799.54|802.42|799.54|801.97|799.09|0
1655378030000|2022-06-16 11:13:50|802.2|799.32|802.2|799.32|802.65|799.77|802.2|799.32|0
1655378040000|2022-06-16 11:14:00|802.65|799.77|803.55|800.67|803.55|800.67|802.65|799.77|0
1655378050000|2022-06-16 11:14:10|803.44|800.56|803.32|800.44|803.55|800.67|803.21|800.33|0
1655378060000|2022-06-16 11:14:20|803.55|800.67|803.1|800.22|803.55|800.67|803.1|800.22|0
1655378070000|2022-06-16 11:14:30|803.32|800.44|802.65|799.77|803.32|800.44|802.65|799.77|0
1655378080000|2022-06-16 11:14:40|802.87|799.99|802.42|799.54|802.87|799.99|802.42|799.54|0
1655378090000|2022-06-16 11:14:50|802.65|799.77|803.1|800.22|803.1|800.22|802.65|799.77|0
1655378100000|2022-06-16 11:15:00|802.76|799.88|803.32|800.44|803.54|800.66|802.76|799.88|0
1655378110000|2022-06-16 11:15:10|802.99|800.11|803.54|800.66|803.54|800.66|802.99|800.11|0
1655378120000|2022-06-16 11:15:20|803.66|800.78|802.76|799.88|803.66|800.78|802.76|799.88|0
1655378130000|2022-06-16 11:15:30|802.87|799.99|804.11|801.23|804.11|801.23|802.87|799.99|0
1655378140000|2022-06-16 11:15:40|805.24|802.36|805.12|802.24|805.24|802.36|805.12|802.24|0
1655378150000|2022-06-16 11:15:50|805.34|802.46|805.12|802.24|805.79|802.91|805.12|802.24|0
1655378160000|2022-06-16 11:16:00|805.57|802.69|805.12|802.24|805.57|802.69|805.12|802.24|0
1655378170000|2022-06-16 11:16:10|805.34|802.46|806.02|803.14|806.02|803.14|805.34|802.46|0
1655378180000|2022-06-16 11:16:20|806.24|803.36|806.24|803.36|806.24|803.36|806.02|803.14|0
1655378190000|2022-06-16 11:16:30|806.02|803.14|806.14|803.26|806.14|803.26|805.79|802.91|0
1655378200000|2022-06-16 11:16:40|806.24|803.36|806.47|803.59|806.47|803.59|806.02|803.14|0
1655378210000|2022-06-16 11:16:50|806.59|803.71|806.69|803.81|806.69|803.81|806.47|803.59|0
1655378220000|2022-06-16 11:17:00|806.92|804.04|806.92|804.04|807.14|804.26|806.92|804.04|0
1655378230000|2022-06-16 11:17:10|807.14|804.26|807.37|804.49|807.37|804.49|807.14|804.26|0
1655378240000|2022-06-16 11:17:20|807.04|804.16|806.92|804.04|807.04|804.16|806.92|804.04|0
1655378250000|2022-06-16 11:17:30|807.14|804.26|807.26|804.38|807.26|804.38|807.14|804.26|0
1655378260000|2022-06-16 11:17:40|807.37|804.49|807.04|804.16|807.37|804.49|807.04|804.16|0
1655378270000|2022-06-16 11:17:50|806.92|804.04|806.92|804.04|806.92|804.04|806.47|803.59|0
1655378280000|2022-06-16 11:18:00|806.69|803.81|806.92|804.04|807.37|804.49|806.69|803.81|0
1655378290000|2022-06-16 11:18:10|807.14|804.26|806.59|803.71|807.37|804.49|806.59|803.71|0
1655378300000|2022-06-16 11:18:20|806.02|803.14|805.68|802.8|806.02|803.14|805.57|802.69|0
1655378310000|2022-06-16 11:18:30|805.91|803.03|804.89|802.01|805.91|803.03|804.89|802.01|0
1655378320000|2022-06-16 11:18:40|804.67|801.79|804.89|802.01|804.89|802.01|804.67|801.79|0
1655378330000|2022-06-16 11:18:50|805.34|802.46|805.46|802.58|805.57|802.69|805.34|802.46|0
1655378340000|2022-06-16 11:19:00|805.34|802.46|804.89|802.01|805.34|802.46|804.89|802.01|0
1655378350000|2022-06-16 11:19:10|805.23|802.35|805.12|802.24|805.23|802.35|804.89|802.01|0
1655378360000|2022-06-16 11:19:20|805.01|802.13|805.01|802.13|805.01|802.13|805.01|802.13|0
1655378370000|2022-06-16 11:19:30|805.12|802.24|804.56|801.68|805.12|802.24|804.56|801.68|0
1655378380000|2022-06-16 11:19:40|804.44|801.56|804.89|802.01|804.89|802.01|804.44|801.56|0
1655378390000|2022-06-16 11:19:50|804.79|801.91|805.23|802.35|805.23|802.35|804.67|801.79|0
1655378400000|2022-06-16 11:20:00|805.12|802.24|805.34|802.46|805.57|802.69|805.12|802.24|0
1655378410000|2022-06-16 11:20:10|805.46|802.58|805.34|802.46|805.79|802.91|805.34|802.46|0
1655378420000|2022-06-16 11:20:20|805.57|802.69|805.91|803.03|805.91|803.03|805.57|802.69|0
1655378430000|2022-06-16 11:20:30|805.79|802.91|805.01|802.13|806.02|803.14|805.01|802.13|0
1655378440000|2022-06-16 11:20:40|805.12|802.24|805.12|802.24|805.57|802.69|805.12|802.24|0
1655378450000|2022-06-16 11:20:50|805.01|802.13|805.91|803.03|805.91|803.03|805.01|802.13|0
1655378460000|2022-06-16 11:21:00|806.02|803.14|805.12|802.24|806.02|803.14|805.12|802.24|0
1655378470000|2022-06-16 11:21:10|805.01|802.13|804.89|802.01|805.01|802.13|804.67|801.79|0
1655378480000|2022-06-16 11:21:20|805.12|802.24|805.01|802.13|805.12|802.24|805.01|802.13|0
1655378490000|2022-06-16 11:21:30|805.34|802.46|804.78|801.9|805.34|802.46|804.78|801.9|0
1655378500000|2022-06-16 11:21:40|806.02|803.14|807.03|804.15|807.37|804.49|806.02|803.14|0
1655378510000|2022-06-16 11:21:50|807.14|804.26|806.02|803.14|807.14|804.26|806.02|803.14|0
1655378520000|2022-06-16 11:22:00|806.24|803.36|805.79|802.91|806.24|803.36|805.79|802.91|0
1655378530000|2022-06-16 11:22:10|805.57|802.69|806.02|803.14|806.02|803.14|805.57|802.69|0
1655378540000|2022-06-16 11:22:20|805.91|803.03|807.14|804.26|807.59|804.71|805.91|803.03|0
1655378550000|2022-06-16 11:22:30|806.92|804.04|807.48|804.6|807.48|804.6|806.47|803.59|0
1655378560000|2022-06-16 11:22:40|807.37|804.49|807.59|804.71|807.59|804.71|807.37|804.49|0
1655378570000|2022-06-16 11:22:50|807.37|804.49|804.67|801.79|807.37|804.49|804.67|801.79|0
1655378580000|2022-06-16 11:23:00|804.56|801.68|803.99|801.11|804.56|801.68|803.99|801.11|0
1655378590000|2022-06-16 11:23:10|803.77|800.89|803.54|800.66|803.77|800.89|803.54|800.66|0
1655378600000|2022-06-16 11:23:20|803.77|800.89|803.77|800.89|803.77|800.89|803.54|800.66|0
1655378610000|2022-06-16 11:23:30|803.99|801.11|803.44|800.56|803.99|801.11|803.32|800.44|0
1655378620000|2022-06-16 11:23:40|803.77|800.89|803.99|801.11|803.99|801.11|803.77|800.89|0
1655378630000|2022-06-16 11:23:50|804.22|801.34|804.67|801.79|804.89|802.01|804.22|801.34|0
1655378640000|2022-06-16 11:24:00|804.89|802.01|803.32|800.44|804.89|802.01|803.32|800.44|0
1655378650000|2022-06-16 11:24:10|803.54|800.66|803.77|800.89|803.77|800.89|803.54|800.66|0
1655378660000|2022-06-16 11:24:20|804.33|801.45|804.67|801.79|804.67|801.79|804.33|801.45|0
1655378670000|2022-06-16 11:24:30|804.56|801.68|803.77|800.89|804.56|801.68|803.77|800.89|0
1655378680000|2022-06-16 11:24:40|803.99|801.11|803.99|801.11|803.99|801.11|803.99|801.11|0
1655378690000|2022-06-16 11:24:50|804.22|801.34|804.78|801.9|804.78|801.9|804.11|801.23|0
1655378700000|2022-06-16 11:25:00|804.44|801.56|804.67|801.79|804.67|801.79|804.44|801.56|0
1655378710000|2022-06-16 11:25:10|804.44|801.56|803.99|801.11|804.44|801.56|803.77|800.89|0
1655378720000|2022-06-16 11:25:20|803.77|800.89|803.77|800.89|803.99|801.11|803.77|800.89|0
1655378730000|2022-06-16 11:25:30|803.99|801.11|804.67|801.79|804.67|801.79|803.99|801.11|0
1655378740000|2022-06-16 11:25:40|804.89|802.01|804.89|802.01|804.89|802.01|804.44|801.56|0
1655378750000|2022-06-16 11:25:50|805.12|802.24|805.01|802.13|805.12|802.24|805.01|802.13|0
1655378760000|2022-06-16 11:26:00|805.12|802.24|805.12|802.24|805.12|802.24|804.67|801.79|0
1655378770000|2022-06-16 11:26:10|804.22|801.34|804.44|801.56|804.44|801.56|803.88|801|0
1655378780000|2022-06-16 11:26:20|804.22|801.34|803.54|800.66|804.22|801.34|803.32|800.44|0
1655378790000|2022-06-16 11:26:30|802.87|799.99|802.42|799.54|802.87|799.99|802.42|799.54|0
1655378800000|2022-06-16 11:26:40|802.87|799.99|803.09|800.21|803.43|800.55|802.54|799.66|0
1655378810000|2022-06-16 11:26:50|802.42|799.54|802.42|799.54|802.42|799.54|802.19|799.31|0
1655378820000|2022-06-16 11:27:00|802.64|799.76|801.97|799.09|802.64|799.76|801.97|799.09|0
1655378830000|2022-06-16 11:27:10|801.75|798.87|799.95|797.07|801.75|798.87|799.95|797.07|0
1655378840000|2022-06-16 11:27:20|799.72|796.84|799.72|796.84|799.72|796.84|799.5|796.62|0
1655378850000|2022-06-16 11:27:30|799.95|797.07|799.72|796.84|799.95|797.07|799.72|796.84|0
1655378860000|2022-06-16 11:27:40|799.05|796.17|798.6|795.72|799.28|796.4|798.6|795.72|0
1655378870000|2022-06-16 11:27:50|797.26|794.38|797.71|794.83|797.71|794.83|797.26|794.38|0
1655378880000|2022-06-16 11:28:00|797.93|795.05|798.38|795.5|798.38|795.5|797.93|795.05|0
1655378890000|2022-06-16 11:28:10|799.17|796.29|798.6|795.72|799.17|796.29|798.5|795.62|0
1655378900000|2022-06-16 11:28:20|797.93|795.05|797.6|794.72|798.38|795.5|797.6|794.72|0
1655378910000|2022-06-16 11:28:30|797.71|794.83|797.03|794.15|798.38|795.5|797.03|794.15|0
1655378920000|2022-06-16 11:28:40|796.93|794.05|797.03|794.15|797.03|794.15|796.7|793.82|0
1655378930000|2022-06-16 11:28:50|797.93|795.05|798.15|795.27|798.15|795.27|797.93|795.05|0
1655378940000|2022-06-16 11:29:00|797.6|794.72|797.48|794.6|797.6|794.72|797.48|794.6|0
1655378950000|2022-06-16 11:29:10|797.37|794.49|798.6|795.72|798.6|795.72|797.37|794.49|0
1655378960000|2022-06-16 11:29:20|799.05|796.17|800.17|797.29|800.17|797.29|799.05|796.17|0
1655378970000|2022-06-16 11:29:30|799.72|796.84|799.39|796.51|799.72|796.84|799.05|796.17|0
1655378980000|2022-06-16 11:29:40|799.72|796.84|799.5|796.62|799.72|796.84|799.39|796.51|0
1655378990000|2022-06-16 11:29:50|798.83|795.95|798.6|795.72|798.83|795.95|798.6|795.72|0
1655379000000|2022-06-16 11:30:00|799.5|796.62|798.72|795.84|799.5|796.62|798.38|795.5|0
1655379010000|2022-06-16 11:30:10|798.6|795.72|799.28|796.4|799.5|796.62|798.6|795.72|0
1655379020000|2022-06-16 11:30:20|799.17|796.29|799.28|796.4|799.72|796.84|799.17|796.29|0
1655379030000|2022-06-16 11:30:30|798.83|795.95|799.5|796.62|799.84|796.96|798.83|795.95|0
1655379040000|2022-06-16 11:30:40|799.84|796.96|799.72|796.84|799.95|797.07|799.72|796.84|0
1655379050000|2022-06-16 11:30:50|799.5|796.62|799.72|796.84|799.72|796.84|799.39|796.51|0
1655379060000|2022-06-16 11:31:00|799.62|796.74|799.28|796.4|799.62|796.74|799.05|796.17|0
1655379070000|2022-06-16 11:31:10|800.17|797.29|800.29|797.41|800.29|797.41|800.17|797.29|0
1655379080000|2022-06-16 11:31:20|800.62|797.74|800.62|797.74|800.62|797.74|800.62|797.74|0
1655379090000|2022-06-16 11:31:30|800.74|797.86|801.07|798.19|801.19|798.31|800.74|797.86|0
1655379100000|2022-06-16 11:31:40|800.4|797.52|801.07|798.19|801.07|798.19|800.4|797.52|0
1655379110000|2022-06-16 11:31:50|800.4|797.52|801.07|798.19|801.07|798.19|800.4|797.52|0
1655379120000|2022-06-16 11:32:00|801.3|798.42|801.52|798.64|801.52|798.64|801.3|798.42|0
1655379130000|2022-06-16 11:32:10|801.74|798.86|801.97|799.09|801.97|799.09|801.52|798.64|0
1655379140000|2022-06-16 11:32:20|802.42|799.54|802.64|799.76|802.64|799.76|802.42|799.54|0
1655379150000|2022-06-16 11:32:30|803.88|801|802.42|799.54|803.88|801|802.42|799.54|0
1655379160000|2022-06-16 11:32:40|802.87|799.99|801.86|798.98|802.87|799.99|801.74|798.86|0
1655379170000|2022-06-16 11:32:50|801.74|798.86|801.97|799.09|802.19|799.31|801.52|798.64|0
1655379180000|2022-06-16 11:33:00|801.86|798.98|802.42|799.54|802.42|799.54|801.86|798.98|0
1655379190000|2022-06-16 11:33:10|802.19|799.31|802.19|799.31|802.31|799.43|802.19|799.31|0
1655379200000|2022-06-16 11:33:20|802.31|799.43|801.52|798.64|802.31|799.43|801.52|798.64|0
1655379210000|2022-06-16 11:33:30|801.41|798.53|800.4|797.52|801.41|798.53|800.4|797.52|0
1655379220000|2022-06-16 11:33:40|799.95|797.07|800.4|797.52|800.4|797.52|799.95|797.07|0
1655379230000|2022-06-16 11:33:50|800.51|797.63|800.17|797.29|800.96|798.08|800.17|797.29|0
1655379240000|2022-06-16 11:34:00|800.51|797.63|800.17|797.29|800.51|797.63|800.17|797.29|0
1655379250000|2022-06-16 11:34:10|800.4|797.52|799.39|796.51|800.74|797.86|799.39|796.51|0
1655379260000|2022-06-16 11:34:20|799.27|796.39|799.27|796.39|799.5|796.62|799.27|796.39|0
1655379270000|2022-06-16 11:34:30|799.17|796.29|797.93|795.05|799.17|796.29|797.93|795.05|0
1655379280000|2022-06-16 11:34:40|798.15|795.27|798.38|795.5|798.38|795.5|798.15|795.27|0
1655379290000|2022-06-16 11:34:50|798.49|795.61|798.38|795.5|798.49|795.61|798.15|795.27|0
1655379300000|2022-06-16 11:35:00|798.15|795.27|798.6|795.72|798.6|795.72|798.15|795.27|0
1655379310000|2022-06-16 11:35:10|798.83|795.95|798.83|795.95|799.05|796.17|798.83|795.95|0
1655379320000|2022-06-16 11:35:20|798.72|795.84|798.15|795.27|798.72|795.84|798.15|795.27|0
1655379330000|2022-06-16 11:35:30|797.93|795.05|797.48|794.6|798.05|795.17|797.48|794.6|0
1655379340000|2022-06-16 11:35:40|797.93|795.05|798.38|795.5|798.38|795.5|797.93|795.05|0
1655379350000|2022-06-16 11:35:50|797.6|794.72|799.05|796.17|799.05|796.17|797.6|794.72|0
1655379360000|2022-06-16 11:36:00|798.83|795.95|798.72|795.84|799.05|796.17|798.72|795.84|0
1655379370000|2022-06-16 11:36:10|799.05|796.17|797.82|794.94|799.05|796.17|797.82|794.94|0
1655379380000|2022-06-16 11:36:20|797.7|794.82|799.05|796.17|799.39|796.51|797.7|794.82|0
1655379390000|2022-06-16 11:36:30|798.15|795.27|797.26|794.38|798.15|795.27|797.15|794.27|0
1655379400000|2022-06-16 11:36:40|797.48|794.6|798.15|795.27|798.15|795.27|797.48|794.6|0
1655379410000|2022-06-16 11:36:50|797.93|795.05|798.15|795.27|798.15|795.27|797.7|794.82|0
1655379420000|2022-06-16 11:37:00|798.27|795.39|798.38|795.5|798.38|795.5|798.27|795.39|0
1655379430000|2022-06-16 11:37:10|798.6|795.72|797.93|795.05|798.6|795.72|797.93|795.05|0
1655379440000|2022-06-16 11:37:20|798.05|795.17|798.05|795.17|798.38|795.5|798.05|795.17|0
1655379450000|2022-06-16 11:37:30|798.15|795.27|797.26|794.38|798.15|795.27|797.26|794.38|0
1655379460000|2022-06-16 11:37:40|797.6|794.72|797.7|794.82|797.7|794.82|797.6|794.72|0
1655379470000|2022-06-16 11:37:50|797.93|795.05|797.7|794.82|797.93|795.05|797.37|794.49|0
1655379480000|2022-06-16 11:38:00|798.04|795.16|798.15|795.27|798.6|795.72|798.04|795.16|0
1655379490000|2022-06-16 11:38:10|797.26|794.38|797.03|794.15|797.26|794.38|797.03|794.15|0
1655379500000|2022-06-16 11:38:20|797.26|794.38|797.82|794.94|798.15|795.27|797.26|794.38|0
1655379510000|2022-06-16 11:38:30|797.7|794.82|798.15|795.27|798.27|795.39|797.7|794.82|0
1655379520000|2022-06-16 11:38:40|797.93|795.05|797.6|794.72|797.93|795.05|797.48|794.6|0
1655379530000|2022-06-16 11:38:50|797.93|795.05|798.38|795.5|798.38|795.5|797.93|795.05|0
1655379540000|2022-06-16 11:39:00|798.49|795.61|798.94|796.06|798.94|796.06|798.49|795.61|0
1655379550000|2022-06-16 11:39:10|798.38|795.5|798.6|795.72|798.6|795.72|798.04|795.16|0
1655379560000|2022-06-16 11:39:20|798.38|795.5|798.38|795.5|798.38|795.5|797.93|795.05|0
1655379570000|2022-06-16 11:39:30|798.27|795.39|798.04|795.16|798.49|795.61|798.04|795.16|0
1655379580000|2022-06-16 11:39:40|798.38|795.5|799.39|796.51|799.39|796.51|798.38|795.5|0
1655379590000|2022-06-16 11:39:50|799.05|796.17|800.67|797.79|800.67|797.79|799.05|796.17|0
1655379600000|2022-06-16 11:40:00|801.12|798.24|801.34|798.46|801.34|798.46|801.12|798.24|0
1655379610000|2022-06-16 11:40:10|801.57|798.69|801.01|798.13|801.57|798.69|801.01|798.13|0
1655379620000|2022-06-16 11:40:20|800.67|797.79|800.22|797.34|800.67|797.79|800.22|797.34|0
1655379630000|2022-06-16 11:40:30|800.44|797.56|800.44|797.56|800.44|797.56|800.44|797.56|0
1655379640000|2022-06-16 11:40:40|800.22|797.34|800.56|797.68|800.56|797.68|800.11|797.23|0
1655379650000|2022-06-16 11:40:50|800.78|797.9|800.67|797.79|800.89|798.01|800.67|797.79|0
1655379660000|2022-06-16 11:41:00|800.89|798.01|801.79|798.91|801.79|798.91|800.89|798.01|0
1655379670000|2022-06-16 11:41:10|801.91|799.03|802.13|799.25|802.24|799.36|801.91|799.03|0
1655379680000|2022-06-16 11:41:20|802.01|799.13|801.79|798.91|802.01|799.13|801.79|798.91|0
1655379690000|2022-06-16 11:41:30|802.69|799.81|802.69|799.81|802.69|799.81|802.24|799.36|0
1655379700000|2022-06-16 11:41:40|801.79|798.91|801.34|798.46|801.79|798.91|801.34|798.46|0
1655379710000|2022-06-16 11:41:50|801.12|798.24|801.23|798.35|801.23|798.35|800.67|797.79|0
1655379720000|2022-06-16 11:42:00|801.01|798.13|800.67|797.79|801.01|798.13|800.56|797.68|0
1655379730000|2022-06-16 11:42:10|801.12|798.24|801.46|798.58|801.46|798.58|801.12|798.24|0
1655379740000|2022-06-16 11:42:20|802.58|799.7|802.46|799.58|802.69|799.81|802.24|799.36|0
1655379750000|2022-06-16 11:42:30|802.91|800.03|803.36|800.48|803.36|800.48|802.91|800.03|0
1655379760000|2022-06-16 11:42:40|803.59|800.71|803.14|800.26|803.59|800.71|803.14|800.26|0
1655379770000|2022-06-16 11:42:50|803.59|800.71|803.36|800.48|803.59|800.71|803.25|800.37|0
1655379780000|2022-06-16 11:43:00|803.59|800.71|804.04|801.16|804.04|801.16|803.59|800.71|0
1655379790000|2022-06-16 11:43:10|803.93|801.05|804.04|801.16|804.38|801.5|803.93|801.05|0
1655379800000|2022-06-16 11:43:20|803.81|800.93|804.38|801.5|804.38|801.5|803.81|800.93|0
1655379810000|2022-06-16 11:43:30|804.04|801.16|804.94|802.06|804.94|802.06|804.04|801.16|0
1655379820000|2022-06-16 11:43:40|804.26|801.38|804.71|801.83|804.71|801.83|804.26|801.38|0
1655379830000|2022-06-16 11:43:50|805.16|802.28|804.94|802.06|805.16|802.28|804.71|801.83|0
1655379840000|2022-06-16 11:44:00|805.05|802.17|804.87|801.99|805.61|802.73|804.87|801.99|0
1655379850000|2022-06-16 11:44:10|804.99|802.11|804.77|801.89|804.99|802.11|804.77|801.89|0
1655379860000|2022-06-16 11:44:20|804.65|801.77|804.31|801.43|804.65|801.77|803.97|801.09|0
1655379870000|2022-06-16 11:44:30|804.2|801.32|804.42|801.54|804.42|801.54|803.97|801.09|0
1655379880000|2022-06-16 11:44:40|802.74|799.86|804.2|801.32|804.2|801.32|802.62|799.74|0
1655379890000|2022-06-16 11:44:50|804.42|801.54|803.07|800.19|804.42|801.54|803.07|800.19|0
1655379900000|2022-06-16 11:45:00|803.3|800.42|804.87|801.99|804.87|801.99|803.3|800.42|0
1655379910000|2022-06-16 11:45:10|805.32|802.44|804.65|801.77|805.67|802.79|803.75|800.87|0
1655379920000|2022-06-16 11:45:20|805.1|802.22|806.23|803.35|806.23|803.35|805.1|802.22|0
1655379930000|2022-06-16 11:45:30|806.68|803.8|807.81|804.93|807.81|804.93|805.78|802.9|0
1655379940000|2022-06-16 11:45:40|808.93|806.05|808.48|805.6|808.93|806.05|808.48|805.6|0
1655379950000|2022-06-16 11:45:50|808.03|805.15|807.81|804.93|808.03|805.15|807.58|804.7|0
1655379960000|2022-06-16 11:46:00|808.03|805.15|808.26|805.38|808.26|805.38|807.81|804.93|0
1655379970000|2022-06-16 11:46:10|808.03|805.15|808.26|805.38|808.6|805.72|808.03|805.15|0
1655379980000|2022-06-16 11:46:20|808.71|805.83|808.48|805.6|808.93|806.05|808.48|805.6|0
1655379990000|2022-06-16 11:46:30|808.03|805.15|808.03|805.15|808.37|805.49|808.03|805.15|0
1655380000000|2022-06-16 11:46:40|807.81|804.93|808.48|805.6|808.48|805.6|807.81|804.93|0
1655380010000|2022-06-16 11:46:50|808.15|805.27|807.35|804.47|808.15|805.27|807.35|804.47|0
1655380020000|2022-06-16 11:47:00|807.92|805.04|807.81|804.93|808.03|805.15|807.81|804.93|0
1655380030000|2022-06-16 11:47:10|808.03|805.15|807.58|804.7|808.03|805.15|807.58|804.7|0
1655380040000|2022-06-16 11:47:20|807.13|804.25|807.13|804.25|807.13|804.25|807.13|804.25|0
1655380050000|2022-06-16 11:47:30|807.02|804.14|806.45|803.57|807.02|804.14|806.45|803.57|0
1655380060000|2022-06-16 11:47:40|806.9|804.02|806.68|803.8|806.9|804.02|806.68|803.8|0
1655380070000|2022-06-16 11:47:50|808.15|805.27|807.35|804.47|808.15|805.27|807.35|804.47|0
1655380080000|2022-06-16 11:48:00|807.81|804.93|808.15|805.27|808.15|805.27|807.81|804.93|0
1655380090000|2022-06-16 11:48:10|807.58|804.7|808.03|805.15|808.03|805.15|807.58|804.7|0
1655380100000|2022-06-16 11:48:20|807.81|804.93|807.58|804.7|808.03|805.15|807.58|804.7|0
1655380110000|2022-06-16 11:48:30|807.47|804.59|807.81|804.93|808.03|805.15|807.47|804.59|0
1655380120000|2022-06-16 11:48:40|807.35|804.47|808.03|805.15|808.26|805.38|807.35|804.47|0
1655380130000|2022-06-16 11:48:50|808.48|805.6|808.03|805.15|808.48|805.6|808.03|805.15|0
1655380140000|2022-06-16 11:49:00|807.81|804.93|807.35|804.47|807.81|804.93|807.35|804.47|0
1655380150000|2022-06-16 11:49:10|808.26|805.38|807.02|804.14|808.26|805.38|807.02|804.14|0
1655380160000|2022-06-16 11:49:20|806.79|803.91|807.25|804.37|807.58|804.7|806.79|803.91|0
1655380170000|2022-06-16 11:49:30|807.7|804.82|807.58|804.7|807.81|804.93|807.35|804.47|0
1655380180000|2022-06-16 11:49:40|807.92|805.04|807.92|805.04|807.92|805.04|807.81|804.93|0
1655380190000|2022-06-16 11:49:50|808.03|805.15|808.26|805.38|808.26|805.38|808.03|805.15|0
1655380200000|2022-06-16 11:50:00|808.03|805.15|808.93|806.05|808.93|806.05|807.35|804.47|0
1655380210000|2022-06-16 11:50:10|808.71|805.83|808.48|805.6|808.83|805.95|808.48|805.6|0
1655380220000|2022-06-16 11:50:20|809.16|806.28|809.16|806.28|809.16|806.28|809.16|806.28|0
1655380230000|2022-06-16 11:50:30|808.93|806.05|809.05|806.17|809.16|806.28|808.93|806.05|0
1655380240000|2022-06-16 11:50:40|809.16|806.28|808.48|805.6|809.16|806.28|808.48|805.6|0
1655380250000|2022-06-16 11:50:50|808.6|805.72|807.35|804.47|808.6|805.72|807.35|804.47|0
1655380260000|2022-06-16 11:51:00|807.02|804.14|808.26|805.38|808.26|805.38|807.02|804.14|0
1655380270000|2022-06-16 11:51:10|808.03|805.15|807.7|804.82|808.03|805.15|807.7|804.82|0
1655380280000|2022-06-16 11:51:20|807.58|804.7|807.25|804.37|807.58|804.7|807.25|804.37|0
1655380290000|2022-06-16 11:51:30|806.9|804.02|806.9|804.02|806.9|804.02|806.9|804.02|0
1655380300000|2022-06-16 11:51:40|807.35|804.47|807.58|804.7|807.58|804.7|807.35|804.47|0
1655380310000|2022-06-16 11:51:50|807.8|804.92|808.26|805.38|808.26|805.38|807.8|804.92|0
1655380320000|2022-06-16 11:52:00|808.37|805.49|807.58|804.7|808.37|805.49|807.35|804.47|0
1655380330000|2022-06-16 11:52:10|807.8|804.92|807.8|804.92|807.8|804.92|807.13|804.25|0
1655380340000|2022-06-16 11:52:20|808.03|805.15|808.03|805.15|808.48|805.6|808.03|805.15|0
1655380350000|2022-06-16 11:52:30|808.26|805.38|808.6|805.72|808.6|805.72|808.26|805.38|0
1655380360000|2022-06-16 11:52:40|808.82|805.94|808.03|805.15|808.93|806.05|808.03|805.15|0
1655380370000|2022-06-16 11:52:50|807.8|804.92|808.03|805.15|808.15|805.27|807.8|804.92|0
1655380380000|2022-06-16 11:53:00|807.47|804.59|807.58|804.7|807.58|804.7|807.47|804.59|0
1655380390000|2022-06-16 11:53:10|807.47|804.59|807.7|804.82|808.03|805.15|807.47|804.59|0
1655380400000|2022-06-16 11:53:20|807.92|805.04|808.03|805.15|808.03|805.15|807.8|804.92|0
1655380410000|2022-06-16 11:53:30|808.26|805.38|806.79|803.91|808.26|805.38|806.79|803.91|0
1655380420000|2022-06-16 11:53:40|807.35|804.47|806.68|803.8|807.35|804.47|806.68|803.8|0
1655380430000|2022-06-16 11:53:50|807.35|804.47|806.9|804.02|807.35|804.47|806.9|804.02|0
1655380440000|2022-06-16 11:54:00|806.79|803.91|806.45|803.57|806.9|804.02|806.45|803.57|0
1655380450000|2022-06-16 11:54:10|806.23|803.35|806.34|803.46|806.34|803.46|806.23|803.35|0
1655380460000|2022-06-16 11:54:20|806.12|803.24|806.12|803.24|806.22|803.34|806|803.12|0
1655380470000|2022-06-16 11:54:30|806.22|803.34|805.77|802.89|806.22|803.34|805.77|802.89|0
1655380480000|2022-06-16 11:54:40|805.67|802.79|805.55|802.67|805.67|802.79|805.55|802.67|0
1655380490000|2022-06-16 11:54:50|805.32|802.44|805.55|802.67|805.55|802.67|805.32|802.44|0
1655380500000|2022-06-16 11:55:00|805.77|802.89|805.77|802.89|806|803.12|805.77|802.89|0
1655380510000|2022-06-16 11:55:10|805.67|802.79|805.89|803.01|805.89|803.01|805.67|802.79|0
1655380520000|2022-06-16 11:55:20|805.67|802.79|806|803.12|806|803.12|805.67|802.79|0
1655380530000|2022-06-16 11:55:30|806.22|803.34|806.9|804.02|806.9|804.02|806.22|803.34|0
1655380540000|2022-06-16 11:55:40|806.68|803.8|806.68|803.8|806.68|803.8|806.45|803.57|0
1655380550000|2022-06-16 11:55:50|806.45|803.57|805.44|802.56|806.45|803.57|805.32|802.44|0
1655380560000|2022-06-16 11:56:00|805.55|802.67|804.65|801.77|805.55|802.67|804.65|801.77|0
1655380570000|2022-06-16 11:56:10|804.42|801.54|804.65|801.77|804.65|801.77|804.2|801.32|0
1655380580000|2022-06-16 11:56:20|804.42|801.54|804.2|801.32|804.42|801.54|804.2|801.32|0
1655380590000|2022-06-16 11:56:30|803.52|800.64|802.39|799.51|803.52|800.64|802.17|799.29|0
1655380600000|2022-06-16 11:56:40|801.94|799.06|802.62|799.74|802.62|799.74|801.94|799.06|0
1655380610000|2022-06-16 11:56:50|802.39|799.51|804.09|801.21|804.09|801.21|802.39|799.51|0
1655380620000|2022-06-16 11:57:00|804.65|801.77|804.99|802.11|804.99|802.11|804.42|801.54|0
1655380630000|2022-06-16 11:57:10|804.87|801.99|800.93|798.05|804.87|801.99|800.93|798.05|0
1655380640000|2022-06-16 11:57:20|801.49|798.61|802.62|799.74|802.62|799.74|801.27|798.39|0
1655380650000|2022-06-16 11:57:30|802.17|799.29|801.61|798.73|802.17|799.29|801.61|798.73|0
1655380660000|2022-06-16 11:57:40|801.27|798.39|801.04|798.16|801.27|798.39|800.82|797.94|0
1655380670000|2022-06-16 11:57:50|801.27|798.39|799.47|796.59|801.27|798.39|799.47|796.59|0
1655380680000|2022-06-16 11:58:00|799.69|796.81|800.14|797.26|800.14|797.26|799.69|796.81|0
1655380690000|2022-06-16 11:58:10|800.48|797.6|800.82|797.94|800.82|797.94|800.48|797.6|0
1655380700000|2022-06-16 11:58:20|800.71|797.83|801.04|798.16|801.04|798.16|800.59|797.71|0
1655380710000|2022-06-16 11:58:30|801.94|799.06|801.27|798.39|801.94|799.06|801.27|798.39|0
1655380720000|2022-06-16 11:58:40|801.72|798.84|801.72|798.84|801.72|798.84|801.72|798.84|0
1655380730000|2022-06-16 11:58:50|801.38|798.5|801.72|798.84|801.72|798.84|801.27|798.39|0
1655380740000|2022-06-16 11:59:00|802.06|799.18|801.49|798.61|802.17|799.29|801.49|798.61|0
1655380750000|2022-06-16 11:59:10|801.72|798.84|800.48|797.6|801.94|799.06|799.69|796.81|0
1655380760000|2022-06-16 11:59:20|800.37|797.49|801.61|798.73|801.61|798.73|800.37|797.49|0
1655380770000|2022-06-16 11:59:30|801.72|798.84|801.83|798.95|801.94|799.06|801.72|798.84|0
1655380780000|2022-06-16 11:59:40|800.14|797.26|799.81|796.93|800.14|797.26|799.81|796.93|0
1655380790000|2022-06-16 11:59:50|799.92|797.04|800.59|797.71|800.59|797.71|799.92|797.04|0
1655380800000|2022-06-16 12:00:00|800.82|797.94|801.94|799.06|801.94|799.06|800.82|797.94|0
1655380810000|2022-06-16 12:00:10|802.39|799.51|799.69|796.81|802.39|799.51|799.69|796.81|0
1655380820000|2022-06-16 12:00:20|799.47|796.59|798.12|795.24|799.47|796.59|798.12|795.24|0
1655380830000|2022-06-16 12:00:30|797.44|794.56|797.44|794.56|797.44|794.56|796.99|794.11|0
1655380840000|2022-06-16 12:00:40|797.34|794.46|797.22|794.34|797.44|794.56|796.77|793.89|0
1655380850000|2022-06-16 12:00:50|796.99|794.11|796.99|794.11|796.99|794.11|796.89|794.01|0
1655380860000|2022-06-16 12:01:00|797.22|794.34|796.32|793.44|797.22|794.34|796.32|793.44|0
1655380870000|2022-06-16 12:01:10|796.77|793.89|797.89|795.01|797.89|795.01|796.77|793.89|0
1655380880000|2022-06-16 12:01:20|798.12|795.24|798.34|795.46|798.34|795.46|798.12|795.24|0
1655380890000|2022-06-16 12:01:30|798.12|795.24|797.67|794.79|798.12|795.24|797.67|794.79|0
1655380900000|2022-06-16 12:01:40|797.34|794.46|797.56|794.68|797.56|794.68|797.34|794.46|0
1655380910000|2022-06-16 12:01:50|797.89|795.01|796.77|793.89|797.89|795.01|796.44|793.56|0
1655380920000|2022-06-16 12:02:00|796.54|793.66|796.32|793.44|796.54|793.66|796.1|793.22|0
1655380930000|2022-06-16 12:02:10|796.54|793.66|795.87|792.99|796.54|793.66|795.87|792.99|0
1655380940000|2022-06-16 12:02:20|796.1|793.22|794.52|791.64|796.1|793.22|794.52|791.64|0
1655380950000|2022-06-16 12:02:30|794.3|791.42|793.85|790.97|794.3|791.42|793.85|790.97|0
1655380960000|2022-06-16 12:02:40|794.07|791.19|792.73|789.85|794.07|791.19|792.73|789.85|0
1655380970000|2022-06-16 12:02:50|792.5|789.62|792.5|789.62|792.73|789.85|792.5|789.62|0
1655380980000|2022-06-16 12:03:00|792.62|789.74|792.5|789.62|792.62|789.74|792.06|789.18|0
1655380990000|2022-06-16 12:03:10|792.73|789.85|793.63|790.75|793.63|790.75|792.06|789.18|0
1655381000000|2022-06-16 12:03:20|793.18|790.3|793.4|790.52|793.4|790.52|793.18|790.3|0
1655381010000|2022-06-16 12:03:30|792.5|789.62|793.07|790.19|793.07|790.19|792.5|789.62|0
1655381020000|2022-06-16 12:03:40|792.5|789.62|792.06|789.18|792.73|789.85|792.06|789.18|0
1655381030000|2022-06-16 12:03:50|791.83|788.95|792.28|789.4|792.28|789.4|791.83|788.95|0
1655381040000|2022-06-16 12:04:00|792.17|789.29|792.06|789.18|792.17|789.29|791.38|788.5|0
1655381050000|2022-06-16 12:04:10|792.28|789.4|793.18|790.3|793.18|790.3|792.28|789.4|0
1655381060000|2022-06-16 12:04:20|793.85|790.97|793.74|790.86|793.85|790.97|793.4|790.52|0
1655381070000|2022-06-16 12:04:30|793.63|790.75|793.63|790.75|793.63|790.75|793.52|790.64|0
1655381080000|2022-06-16 12:04:40|793.4|790.52|793.4|790.52|793.63|790.75|793.4|790.52|0
1655381090000|2022-06-16 12:04:50|793.63|790.75|793.63|790.75|793.63|790.75|793.63|790.75|0
1655381100000|2022-06-16 12:05:00|793.18|790.3|793.63|790.75|793.63|790.75|793.18|790.3|0
1655381110000|2022-06-16 12:05:10|793.4|790.52|793.85|790.97|793.85|790.97|793.4|790.52|0
1655381120000|2022-06-16 12:05:20|793.4|790.52|792.28|789.4|793.4|790.52|792.28|789.4|0
1655381130000|2022-06-16 12:05:30|792.5|789.62|793.29|790.41|793.29|790.41|792.28|789.4|0
1655381140000|2022-06-16 12:05:40|792.84|789.96|792.95|790.07|792.95|790.07|792.4|789.52|0
1655381150000|2022-06-16 12:05:50|793.4|790.52|793.52|790.64|793.52|790.64|793.18|790.3|0
1655381160000|2022-06-16 12:06:00|793.18|790.3|793.18|790.3|793.29|790.41|792.84|789.96|0
1655381170000|2022-06-16 12:06:10|792.73|789.85|792.84|789.96|792.84|789.96|792.73|789.85|0
1655381180000|2022-06-16 12:06:20|793.4|790.52|793.07|790.19|793.4|790.52|792.95|790.07|0
1655381190000|2022-06-16 12:06:30|793.18|790.3|792.95|790.07|793.29|790.41|792.95|790.07|0
1655381200000|2022-06-16 12:06:40|792.62|789.74|792.73|789.85|792.73|789.85|792.5|789.62|0
1655381210000|2022-06-16 12:06:50|792.95|790.07|793.4|790.52|793.4|790.52|792.95|790.07|0
1655381220000|2022-06-16 12:07:00|793.07|790.19|791.38|788.5|793.18|790.3|791.38|788.5|0
1655381230000|2022-06-16 12:07:10|791.61|788.73|792.05|789.17|792.05|789.17|791.61|788.73|0
1655381240000|2022-06-16 12:07:20|791.83|788.95|791.61|788.73|791.83|788.95|791.61|788.73|0
1655381250000|2022-06-16 12:07:30|791.72|788.84|791.83|788.95|791.83|788.95|791.61|788.73|0
1655381260000|2022-06-16 12:07:40|791.61|788.73|791.61|788.73|791.72|788.84|791.61|788.73|0
1655381270000|2022-06-16 12:07:50|791.83|788.95|792.05|789.17|792.05|789.17|791.83|788.95|0
1655381280000|2022-06-16 12:08:00|791.83|788.95|791.83|788.95|791.83|788.95|791.83|788.95|0
1655381290000|2022-06-16 12:08:10|791.95|789.07|791.38|788.5|791.95|789.07|791.38|788.5|0
1655381300000|2022-06-16 12:08:20|791.61|788.73|791.61|788.73|791.72|788.84|791.61|788.73|0
1655381310000|2022-06-16 12:08:30|791.38|788.5|791.5|788.62|791.5|788.62|791.38|788.5|0
1655381320000|2022-06-16 12:08:40|791.61|788.73|790.04|787.16|791.61|788.73|790.04|787.16|0
1655381330000|2022-06-16 12:08:50|790.49|787.61|790.71|787.83|790.71|787.83|790.49|787.61|0
1655381340000|2022-06-16 12:09:00|790.93|788.05|790.93|788.05|791.61|788.73|790.93|788.05|0
1655381350000|2022-06-16 12:09:10|790.71|787.83|790.93|788.05|790.93|788.05|790.71|787.83|0
1655381360000|2022-06-16 12:09:20|790.71|787.83|790.83|787.95|790.83|787.95|790.71|787.83|0
1655381370000|2022-06-16 12:09:30|790.93|788.05|789.14|786.26|790.93|788.05|789.14|786.26|0
1655381380000|2022-06-16 12:09:40|788.92|786.04|788.47|785.59|788.92|786.04|788.47|785.59|0
1655381390000|2022-06-16 12:09:50|788.69|785.81|789.59|786.71|789.59|786.71|788.69|785.81|0
1655381410000|2022-06-16 12:10:10|789.81|786.93|789.14|786.26|789.81|786.93|789.14|786.26|0
1655381420000|2022-06-16 12:10:20|789.37|786.49|789.14|786.26|789.37|786.49|789.14|786.26|0
1655381430000|2022-06-16 12:10:30|789.59|786.71|789.81|786.93|789.81|786.93|789.59|786.71|0
1655381440000|2022-06-16 12:10:40|789.71|786.83|789.81|786.93|789.81|786.93|789.71|786.83|0
1655381450000|2022-06-16 12:10:50|789.59|786.71|789.81|786.93|789.81|786.93|789.59|786.71|0
1655381460000|2022-06-16 12:11:00|790.04|787.16|790.48|787.6|790.48|787.6|790.04|787.16|0
1655381470000|2022-06-16 12:11:10|790.04|787.16|790.04|787.16|790.38|787.5|790.04|787.16|0
1655381480000|2022-06-16 12:11:20|789.59|786.71|788.47|785.59|789.59|786.71|788.47|785.59|0
1655381490000|2022-06-16 12:11:30|789.14|786.26|786.46|783.58|789.14|786.26|786.46|783.58|0
1655381500000|2022-06-16 12:11:40|786.68|783.8|786.9|784.02|786.9|784.02|786.46|783.58|0
1655381510000|2022-06-16 12:11:50|786.68|783.8|786.23|783.35|786.68|783.8|786.01|783.13|0
1655381520000|2022-06-16 12:12:00|786.68|783.8|786.23|783.35|786.68|783.8|786.01|783.13|0
1655381530000|2022-06-16 12:12:10|786.68|783.8|787.13|784.25|787.13|784.25|786.46|783.58|0
1655381540000|2022-06-16 12:12:20|786.9|784.02|787.57|784.69|787.57|784.69|786.68|783.8|0
1655381550000|2022-06-16 12:12:30|787.8|784.92|789.81|786.93|789.81|786.93|787.8|784.92|0
1655381560000|2022-06-16 12:12:40|790.04|787.16|790.15|787.27|790.15|787.27|790.04|787.16|0
1655381570000|2022-06-16 12:12:50|790.04|787.16|788.92|786.04|790.04|787.16|788.92|786.04|0
1655381580000|2022-06-16 12:13:00|789.14|786.26|789.14|786.26|789.14|786.26|789.03|786.15|0
1655381590000|2022-06-16 12:13:10|788.92|786.04|788.92|786.04|789.14|786.26|788.92|786.04|0
1655381600000|2022-06-16 12:13:20|788.69|785.81|788.24|785.36|788.92|786.04|788.24|785.36|0
1655381610000|2022-06-16 12:13:30|788.36|785.48|788.69|785.81|788.69|785.81|788.36|785.48|0
1655381620000|2022-06-16 12:13:40|788.81|785.93|788.69|785.81|788.81|785.93|788.69|785.81|0
1655381630000|2022-06-16 12:13:50|788.92|786.04|788.69|785.81|788.92|786.04|788.69|785.81|0
1655381640000|2022-06-16 12:14:00|788.92|786.04|788.02|785.14|789.36|786.48|788.02|785.14|0
1655381650000|2022-06-16 12:14:10|788.24|785.36|788.24|785.36|788.24|785.36|787.91|785.03|0
1655381660000|2022-06-16 12:14:20|788.47|785.59|789.14|786.26|789.14|786.26|788.02|785.14|0
1655381670000|2022-06-16 12:14:30|789.36|786.48|789.59|786.71|789.59|786.71|789.26|786.38|0
1655381680000|2022-06-16 12:14:40|789.14|786.26|788.47|785.59|789.14|786.26|788.47|785.59|0
1655381690000|2022-06-16 12:14:50|788.24|785.36|787.8|784.92|788.24|785.36|787.8|784.92|0
1655381700000|2022-06-16 12:15:00|788.02|785.14|786.9|784.02|788.02|785.14|786.23|783.35|0
1655381710000|2022-06-16 12:15:10|787.13|784.25|786.68|783.8|787.13|784.25|786.68|783.8|0
1655381720000|2022-06-16 12:15:20|787.57|784.69|787.69|784.81|788.02|785.14|787.57|784.69|0
1655381730000|2022-06-16 12:15:30|787.8|784.92|787.02|784.14|787.8|784.92|787.02|784.14|0
1655381740000|2022-06-16 12:15:40|786.9|784.02|787.35|784.47|787.35|784.47|786.9|784.02|0
1655381750000|2022-06-16 12:15:50|787.57|784.69|787.69|784.81|787.69|784.81|787.57|784.69|0
1655381760000|2022-06-16 12:16:00|788.02|785.14|787.8|784.92|788.02|785.14|787.8|784.92|0
1655381770000|2022-06-16 12:16:10|787.91|785.03|788.58|785.7|788.58|785.7|787.91|785.03|0
1655381780000|2022-06-16 12:16:20|787.57|784.69|786.9|784.02|787.57|784.69|786.9|784.02|0
1655381790000|2022-06-16 12:16:30|787.13|784.25|786.79|783.91|787.13|784.25|786.79|783.91|0
1655381800000|2022-06-16 12:16:40|786.9|784.02|786.35|783.47|786.9|784.02|786.01|783.13|0
1655381810000|2022-06-16 12:16:50|786.9|784.02|786.79|783.91|786.9|784.02|786.57|783.69|0
1655381820000|2022-06-16 12:17:00|786.9|784.02|786.68|783.8|786.9|784.02|786.45|783.57|0
1655381830000|2022-06-16 12:17:10|786.9|784.02|787.13|784.25|787.35|784.47|786.9|784.02|0
1655381840000|2022-06-16 12:17:20|787.35|784.47|787.57|784.69|787.57|784.69|787.35|784.47|0
1655381850000|2022-06-16 12:17:30|787.8|784.92|788.69|785.81|788.69|785.81|787.8|784.92|0
1655381860000|2022-06-16 12:17:40|788.58|785.7|789.36|786.48|789.36|786.48|788.58|785.7|0
1655381870000|2022-06-16 12:17:50|789.81|786.93|790.93|788.05|790.93|788.05|789.81|786.93|0
1655381880000|2022-06-16 12:18:00|791.16|788.28|791.38|788.5|791.38|788.5|790.93|788.05|0
1655381890000|2022-06-16 12:18:10|791.27|788.39|791.05|788.17|791.38|788.5|791.05|788.17|0
1655381900000|2022-06-16 12:18:20|790.48|787.6|790.93|788.05|791.16|788.28|790.48|787.6|0
1655381910000|2022-06-16 12:18:30|790.48|787.6|791.16|788.28|791.16|788.28|790.26|787.38|0
1655381920000|2022-06-16 12:18:40|791.27|788.39|791.38|788.5|791.38|788.5|791.27|788.39|0
1655381930000|2022-06-16 12:18:50|791.5|788.62|791.6|788.72|791.6|788.72|791.5|788.62|0
1655381940000|2022-06-16 12:19:00|791.72|788.84|792.5|789.62|792.5|789.62|791.72|788.84|0
1655381950000|2022-06-16 12:19:10|792.73|789.85|792.62|789.74|792.73|789.85|792.5|789.62|0
1655381960000|2022-06-16 12:19:20|792.73|789.85|792.5|789.62|792.73|789.85|792.5|789.62|0
1655381970000|2022-06-16 12:19:30|792.62|789.74|792.95|790.07|792.95|790.07|792.62|789.74|0
1655381980000|2022-06-16 12:19:40|793.29|790.41|792.95|790.07|793.29|790.41|792.95|790.07|0
1655381990000|2022-06-16 12:19:50|793.29|790.41|793.4|790.52|793.85|790.97|793.29|790.41|0
1655382000000|2022-06-16 12:20:00|793.07|790.19|792.95|790.07|793.17|790.29|792.73|789.85|0
1655382010000|2022-06-16 12:20:10|792.73|789.85|791.83|788.95|792.73|789.85|791.83|788.95|0
1655382020000|2022-06-16 12:20:20|792.05|789.17|792.5|789.62|792.5|789.62|791.6|788.72|0
1655382030000|2022-06-16 12:20:30|792.73|789.85|792.28|789.4|792.73|789.85|791.94|789.06|0
1655382040000|2022-06-16 12:20:40|792.5|789.62|792.28|789.4|792.5|789.62|792.05|789.17|0
1655382050000|2022-06-16 12:20:50|791.72|788.84|790.71|787.83|791.72|788.84|790.71|787.83|0
1655382060000|2022-06-16 12:21:00|789.59|786.71|788.47|785.59|789.59|786.71|788.47|785.59|0
1655382070000|2022-06-16 12:21:10|788.69|785.81|789.14|786.26|789.48|786.6|788.69|785.81|0
1655382080000|2022-06-16 12:21:20|789.03|786.15|790.48|787.6|790.48|787.6|789.03|786.15|0
1655382090000|2022-06-16 12:21:30|790.71|787.83|790.71|787.83|790.71|787.83|790.6|787.72|0
1655382100000|2022-06-16 12:21:40|790.6|787.72|791.16|788.28|791.38|788.5|790.6|787.72|0
1655382110000|2022-06-16 12:21:50|791.05|788.17|790.03|787.15|791.05|788.17|790.03|787.15|0
1655382120000|2022-06-16 12:22:00|790.48|787.6|790.03|787.15|790.48|787.6|790.03|787.15|0
1655382130000|2022-06-16 12:22:10|790.26|787.38|788.69|785.81|790.26|787.38|788.69|785.81|0
1655382140000|2022-06-16 12:22:20|788.92|786.04|788.47|785.59|789.14|786.26|788.47|785.59|0
1655382150000|2022-06-16 12:22:30|788.36|785.48|788.47|785.59|788.47|785.59|788.24|785.36|0
1655382160000|2022-06-16 12:22:40|788.24|785.36|788.02|785.14|788.47|785.59|788.02|785.14|0
1655382170000|2022-06-16 12:22:50|788.47|785.59|788.24|785.36|788.47|785.59|788.24|785.36|0
1655382180000|2022-06-16 12:23:00|788.91|786.03|788.81|785.93|788.91|786.03|788.69|785.81|0
1655382190000|2022-06-16 12:23:10|788.24|785.36|788.02|785.14|788.24|785.36|788.02|785.14|0
1655382200000|2022-06-16 12:23:20|788.24|785.36|788.47|785.59|788.47|785.59|788.24|785.36|0
1655382210000|2022-06-16 12:23:30|787.35|784.47|787.12|784.24|787.35|784.47|787.12|784.24|0
1655382220000|2022-06-16 12:23:40|787.24|784.36|787.02|784.14|787.35|784.47|787.02|784.14|0
1655382230000|2022-06-16 12:23:50|786.68|783.8|786.79|783.91|786.9|784.02|786.68|783.8|0
1655382240000|2022-06-16 12:24:00|786.9|784.02|787.12|784.24|787.12|784.24|786.45|783.57|0
1655382250000|2022-06-16 12:24:10|787.35|784.47|786.68|783.8|787.35|784.47|786.68|783.8|0
1655382260000|2022-06-16 12:24:20|786.9|784.02|786.01|783.13|786.9|784.02|786.01|783.13|0
1655382270000|2022-06-16 12:24:30|785.78|782.9|785.78|782.9|785.78|782.9|785.78|782.9|0
1655382280000|2022-06-16 12:24:40|786.01|783.13|785.78|782.9|786.01|783.13|785.78|782.9|0
1655382290000|2022-06-16 12:24:50|786.01|783.13|786.45|783.57|786.45|783.57|785.78|782.9|0
1655382300000|2022-06-16 12:25:00|786.68|783.8|786.9|784.02|787.12|784.24|786.68|783.8|0
1655382310000|2022-06-16 12:25:10|787.35|784.47|787.35|784.47|787.57|784.69|787.35|784.47|0
1655382320000|2022-06-16 12:25:20|788.02|785.14|787.24|784.36|788.24|785.36|787.24|784.36|0
1655382330000|2022-06-16 12:25:30|787.12|784.24|786.01|783.13|787.12|784.24|786.01|783.13|0
1655382340000|2022-06-16 12:25:40|786.23|783.35|786.9|784.02|786.9|784.02|786.23|783.35|0
1655382350000|2022-06-16 12:25:50|787.12|784.24|786.35|783.47|787.12|784.24|786.35|783.47|0
1655382360000|2022-06-16 12:26:00|786.79|783.91|786.45|783.57|786.79|783.91|786.35|783.47|0
1655382370000|2022-06-16 12:26:10|786.23|783.35|786.9|784.02|786.9|784.02|786.23|783.35|0
1655382380000|2022-06-16 12:26:20|787.12|784.24|787.24|784.36|787.35|784.47|787.12|784.24|0
1655382390000|2022-06-16 12:26:30|787.79|784.91|788.47|785.59|788.47|785.59|787.79|784.91|0
1655382400000|2022-06-16 12:26:40|788.69|785.81|789.36|786.48|789.36|786.48|788.69|785.81|0
1655382410000|2022-06-16 12:26:50|790.15|787.27|789.36|786.48|790.15|787.27|789.36|786.48|0
1655382420000|2022-06-16 12:27:00|789.25|786.37|789.14|786.26|789.81|786.93|789.14|786.26|0
1655382430000|2022-06-16 12:27:10|788.91|786.03|789.03|786.15|789.14|786.26|788.69|785.81|0
1655382440000|2022-06-16 12:27:20|788.58|785.7|788.02|785.14|788.58|785.7|787.91|785.03|0
1655382450000|2022-06-16 12:27:30|787.69|784.81|787.12|784.24|787.69|784.81|787.02|784.14|0
1655382460000|2022-06-16 12:27:40|787.24|784.36|785.56|782.68|787.24|784.36|785.56|782.68|0
1655382470000|2022-06-16 12:27:50|785.45|782.57|785.11|782.23|785.45|782.57|785.11|782.23|0
1655382480000|2022-06-16 12:28:00|785.23|782.35|785.23|782.35|785.23|782.35|785.23|782.35|0
1655382490000|2022-06-16 12:28:10|785.11|782.23|784.89|782.01|785.11|782.23|784.89|782.01|0
1655382500000|2022-06-16 12:28:20|784.56|781.68|784.89|782.01|785.11|782.23|784.56|781.68|0
1655382510000|2022-06-16 12:28:30|784.78|781.9|784.78|781.9|784.78|781.9|784.44|781.56|0
1655382520000|2022-06-16 12:28:40|784.89|782.01|784.66|781.78|784.89|782.01|784.66|781.78|0
1655382530000|2022-06-16 12:28:50|784.78|781.9|784.78|781.9|784.78|781.9|784.56|781.68|0
1655382540000|2022-06-16 12:29:00|784.89|782.01|785.33|782.45|785.33|782.45|784.78|781.9|0
1655382550000|2022-06-16 12:29:10|785.67|782.79|786.34|783.46|786.34|783.46|785.67|782.79|0
1655382560000|2022-06-16 12:29:20|787.46|784.58|789.25|786.37|789.25|786.37|787.46|784.58|0
1655382570000|2022-06-16 12:29:30|789.03|786.15|787.69|784.81|789.03|786.15|787.69|784.81|0
1655382580000|2022-06-16 12:29:40|788.24|785.36|789.25|786.37|789.25|786.37|788.24|785.36|0
1655382590000|2022-06-16 12:29:50|789.36|786.48|789.03|786.15|789.48|786.6|789.03|786.15|0
1655382600000|2022-06-16 12:30:00|789.25|786.37|790.82|787.94|790.82|787.94|789.25|786.37|0
1655382610000|2022-06-16 12:30:10|791.27|788.39|789.25|786.37|791.27|788.39|789.25|786.37|0
1655382620000|2022-06-16 12:30:20|788.02|785.14|786.45|783.57|788.02|785.14|785.78|782.9|0
1655382630000|2022-06-16 12:30:30|785.67|782.79|786.9|784.02|786.9|784.02|784.44|781.56|0
1655382640000|2022-06-16 12:30:40|787.46|784.58|788.02|785.14|788.02|785.14|786.79|783.91|0
1655382650000|2022-06-16 12:30:50|787.91|785.03|785.67|782.79|787.91|785.03|785.67|782.79|0
1655382660000|2022-06-16 12:31:00|786.57|783.69|787.69|784.81|788.58|785.7|786.57|783.69|0
1655382670000|2022-06-16 12:31:10|788.47|785.59|787.69|784.81|788.47|785.59|787.69|784.81|0
1655382680000|2022-06-16 12:31:20|787.46|784.58|787.02|784.14|787.46|784.58|787.02|784.14|0
1655382690000|2022-06-16 12:31:30|786.12|783.24|784.89|782.01|786.12|783.24|784.89|782.01|0
1655382700000|2022-06-16 12:31:40|785.11|782.23|786.23|783.35|786.23|783.35|784.56|781.68|0
1655382710000|2022-06-16 12:31:50|786.57|783.69|786.68|783.8|787.57|784.69|786.57|783.69|0
1655382720000|2022-06-16 12:32:00|786.9|784.02|788.47|785.59|788.47|785.59|786.9|784.02|0
1655382730000|2022-06-16 12:32:10|788.81|785.93|788.69|785.81|788.91|786.03|788.69|785.81|0
1655382740000|2022-06-16 12:32:20|788.81|785.93|788.69|785.81|788.81|785.93|788.69|785.81|0
1655382750000|2022-06-16 12:32:30|786.12|783.24|786|783.12|787.12|784.24|786|783.12|0
1655382760000|2022-06-16 12:32:40|786.12|783.24|786.67|783.79|786.67|783.79|786.12|783.24|0
1655382770000|2022-06-16 12:32:50|786.9|784.02|787.12|784.24|787.12|784.24|786.9|784.02|0
1655382780000|2022-06-16 12:33:00|787.02|784.14|787.57|784.69|787.57|784.69|787.01|784.13|0
1655382790000|2022-06-16 12:33:10|787.79|784.91|788.58|785.7|788.58|785.7|787.79|784.91|0
1655382800000|2022-06-16 12:33:20|789.03|786.15|789.03|786.15|789.14|786.26|789.03|786.15|0
1655382810000|2022-06-16 12:33:30|788.24|785.36|787.35|784.47|788.24|785.36|787.01|784.13|0
1655382820000|2022-06-16 12:33:40|787.91|785.03|788.02|785.14|788.02|785.14|787.79|784.91|0
1655382830000|2022-06-16 12:33:50|788.13|785.25|786.23|783.35|788.13|785.25|786.23|783.35|0
1655382840000|2022-06-16 12:34:00|786.9|784.02|786.57|783.69|786.9|784.02|786.57|783.69|0
1655382850000|2022-06-16 12:34:10|786.45|783.57|785.23|782.35|786.45|783.57|785.23|782.35|0
1655382860000|2022-06-16 12:34:20|785.78|782.9|785.56|782.68|785.9|783.02|785.56|782.68|0
1655382870000|2022-06-16 12:34:30|785.78|782.9|786|783.12|786|783.12|785.78|782.9|0
1655382880000|2022-06-16 12:34:40|785.33|782.45|784.78|781.9|785.33|782.45|784.78|781.9|0
1655382890000|2022-06-16 12:34:50|784.66|781.78|786.79|783.91|786.79|783.91|784.66|781.78|0
1655382900000|2022-06-16 12:35:00|786.45|783.57|788.36|785.48|788.36|785.48|785.78|782.9|0
1655382910000|2022-06-16 12:35:10|788.46|785.58|788.24|785.36|788.46|785.58|788.02|785.14|0
1655382920000|2022-06-16 12:35:20|788.02|785.14|787.24|784.36|788.02|785.14|787.24|784.36|0
1655382930000|2022-06-16 12:35:30|785.33|782.45|783.54|780.66|785.33|782.45|783.54|780.66|0
1655382940000|2022-06-16 12:35:40|783.32|780.44|783.32|780.44|783.32|780.44|782.87|779.99|0
1655382950000|2022-06-16 12:35:50|783.1|780.22|783.54|780.66|783.54|780.66|783.1|780.22|0
1655382960000|2022-06-16 12:36:00|783.21|780.33|782.43|779.55|783.21|780.33|782.43|779.55|0
1655382970000|2022-06-16 12:36:10|782.87|779.99|783.32|780.44|783.32|780.44|782.87|779.99|0
1655382980000|2022-06-16 12:36:20|783.1|780.22|782.87|779.99|783.1|780.22|782.65|779.77|0
1655382990000|2022-06-16 12:36:30|782.65|779.77|781.09|778.21|782.65|779.77|781.09|778.21|0
1655383000000|2022-06-16 12:36:40|781.31|778.43|781.53|778.65|781.53|778.65|781.31|778.43|0
1655383010000|2022-06-16 12:36:50|781.31|778.43|781.31|778.43|781.31|778.43|781.09|778.21|0
1655383020000|2022-06-16 12:37:00|781.53|778.65|783.1|780.22|783.1|780.22|781.53|778.65|0
1655383030000|2022-06-16 12:37:10|783.32|780.44|782.2|779.32|783.32|780.44|782.2|779.32|0
1655383040000|2022-06-16 12:37:20|781.53|778.65|782.87|779.99|782.87|779.99|781.53|778.65|0
1655383050000|2022-06-16 12:37:30|782.77|779.89|781.76|778.88|782.77|779.89|781.76|778.88|0
1655383060000|2022-06-16 12:37:40|781.31|778.43|780.2|777.32|781.31|778.43|780.2|777.32|0
1655383070000|2022-06-16 12:37:50|780.42|777.54|779.97|777.09|780.42|777.54|779.97|777.09|0
1655383080000|2022-06-16 12:38:00|780.2|777.32|780.87|777.99|780.87|777.99|780.2|777.32|0
1655383090000|2022-06-16 12:38:10|779.75|776.87|779.75|776.87|779.97|777.09|779.75|776.87|0
1655383100000|2022-06-16 12:38:20|780.2|777.32|780.42|777.54|780.64|777.76|780.2|777.32|0
1655383110000|2022-06-16 12:38:30|780.86|777.98|780.2|777.32|780.86|777.98|780.2|777.32|0
1655383120000|2022-06-16 12:38:40|780.42|777.54|779.97|777.09|780.53|777.65|779.97|777.09|0
1655383130000|2022-06-16 12:38:50|780.2|777.32|781.09|778.21|781.09|778.21|780.2|777.32|0
1655383140000|2022-06-16 12:39:00|781.31|778.43|781.53|778.65|782.65|779.77|781.31|778.43|0
1655383150000|2022-06-16 12:39:10|782.43|779.55|781.98|779.1|782.43|779.55|781.98|779.1|0
1655383160000|2022-06-16 12:39:20|782.2|779.32|783.1|780.22|783.1|780.22|782.2|779.32|0
1655383170000|2022-06-16 12:39:30|782.87|779.99|782.99|780.11|782.99|780.11|782.65|779.77|0
1655383180000|2022-06-16 12:39:40|782.65|779.77|782.2|779.32|782.65|779.77|782.2|779.32|0
1655383190000|2022-06-16 12:39:50|782.65|779.77|782.43|779.55|782.77|779.89|782.43|779.55|0
1655383200000|2022-06-16 12:40:00|782.65|779.77|782.87|779.99|782.87|779.99|782.43|779.55|0
1655383210000|2022-06-16 12:40:10|783.1|780.22|783.44|780.56|783.54|780.66|783.1|780.22|0
1655383220000|2022-06-16 12:40:20|783.54|780.66|783.66|780.78|783.77|780.89|783.44|780.56|0
1655383230000|2022-06-16 12:40:30|783.32|780.44|784.21|781.33|784.21|781.33|783.32|780.44|0
1655383240000|2022-06-16 12:40:40|783.99|781.11|784.44|781.56|784.44|781.56|783.99|781.11|0
1655383250000|2022-06-16 12:40:50|784.78|781.9|785|782.12|785|782.12|784.66|781.78|0
1655383260000|2022-06-16 12:41:00|784.88|782|784.78|781.9|784.88|782|784.44|781.56|0
1655383270000|2022-06-16 12:41:10|785.11|782.23|785.11|782.23|785.22|782.34|785.11|782.23|0
1655383280000|2022-06-16 12:41:20|785.33|782.45|785.9|783.02|785.9|783.02|785.11|782.23|0
1655383290000|2022-06-16 12:41:30|786|783.12|786.23|783.35|786.45|783.57|786|783.12|0
1655383300000|2022-06-16 12:41:40|786|783.12|785.78|782.9|786.23|783.35|785.78|782.9|0
1655383310000|2022-06-16 12:41:50|785.56|782.68|784.44|781.56|785.56|782.68|784.44|781.56|0
1655383320000|2022-06-16 12:42:00|783.99|781.11|784.44|781.56|784.44|781.56|783.99|781.11|0
1655383330000|2022-06-16 12:42:10|784.88|782|785.78|782.9|785.78|782.9|784.88|782|0
1655383340000|2022-06-16 12:42:20|786.23|783.35|786.67|783.79|786.67|783.79|786.23|783.35|0
1655383350000|2022-06-16 12:42:30|787.12|784.24|786.9|784.02|787.12|784.24|786.9|784.02|0
1655383360000|2022-06-16 12:42:40|787.34|784.46|787.46|784.58|787.46|784.58|787.34|784.46|0
1655383370000|2022-06-16 12:42:50|787.12|784.24|786.57|783.69|787.12|784.24|786.45|783.57|0
1655383380000|2022-06-16 12:43:00|786.67|783.79|787.34|784.46|787.34|784.46|786.67|783.79|0
1655383390000|2022-06-16 12:43:10|787.24|784.36|787.57|784.69|787.57|784.69|787.24|784.36|0
1655383400000|2022-06-16 12:43:20|788.24|785.36|788.69|785.81|789.14|786.26|788.24|785.36|0
1655383410000|2022-06-16 12:43:30|787.79|784.91|787.12|784.24|787.79|784.91|787.12|784.24|0
1655383420000|2022-06-16 12:43:40|786.9|784.02|786.67|783.79|786.9|784.02|786.12|783.24|0
1655383430000|2022-06-16 12:43:50|786.23|783.35|784.44|781.56|786.23|783.35|784.44|781.56|0
1655383440000|2022-06-16 12:44:00|784.88|782|785.78|782.9|786|783.12|784.88|782|0
1655383450000|2022-06-16 12:44:10|785.33|782.45|787.34|784.46|787.34|784.46|785.33|782.45|0
1655383460000|2022-06-16 12:44:20|788.02|785.14|788.46|785.58|788.69|785.81|788.02|785.14|0
1655383470000|2022-06-16 12:44:30|788.69|785.81|788.46|785.58|788.91|786.03|788.46|785.58|0
1655383480000|2022-06-16 12:44:40|788.58|785.7|788.69|785.81|788.69|785.81|788.46|785.58|0
1655383490000|2022-06-16 12:44:50|788.46|785.58|787.79|784.91|788.69|785.81|787.79|784.91|0
1655383500000|2022-06-16 12:45:00|788.02|785.14|787.57|784.69|788.24|785.36|787.57|784.69|0
1655383510000|2022-06-16 12:45:10|787.34|784.46|786.67|783.79|787.34|784.46|786.23|783.35|0
1655383520000|2022-06-16 12:45:20|786.79|783.91|787.12|784.24|787.12|784.24|786.45|783.57|0
1655383530000|2022-06-16 12:45:30|788.24|785.36|788.69|785.81|788.69|785.81|788.24|785.36|0
1655383540000|2022-06-16 12:45:40|789.13|786.25|787.79|784.91|789.36|786.48|787.79|784.91|0
1655383550000|2022-06-16 12:45:50|787.57|784.69|788.02|785.14|788.02|785.14|787.57|784.69|0
1655383560000|2022-06-16 12:46:00|788.13|785.25|788.13|785.25|788.13|785.25|787.57|784.69|0
1655383570000|2022-06-16 12:46:10|788.24|785.36|788.69|785.81|788.69|785.81|788.24|785.36|0
1655383580000|2022-06-16 12:46:20|789.13|786.25|788.69|785.81|789.13|786.25|788.69|785.81|0
1655383590000|2022-06-16 12:46:30|788.91|786.03|789.7|786.82|789.7|786.82|788.8|785.92|0
1655383600000|2022-06-16 12:46:40|790.03|787.15|789.58|786.7|790.03|787.15|789.58|786.7|0
1655383610000|2022-06-16 12:46:50|789.36|786.48|790.48|787.6|790.48|787.6|789.36|786.48|0
1655383620000|2022-06-16 12:47:00|790.7|787.82|790.7|787.82|790.7|787.82|790.48|787.6|0
1655383630000|2022-06-16 12:47:10|790.93|788.05|790.93|788.05|791.15|788.27|790.93|788.05|0
1655383640000|2022-06-16 12:47:20|791.15|788.27|791.37|788.49|791.37|788.49|791.04|788.16|0
1655383650000|2022-06-16 12:47:30|791.6|788.72|792.27|789.39|792.27|789.39|791.49|788.61|0
1655383660000|2022-06-16 12:47:40|792.5|789.62|792.27|789.39|792.5|789.62|792.27|789.39|0
1655383670000|2022-06-16 12:47:50|792.05|789.17|791.94|789.06|792.05|789.17|791.82|788.94|0
1655383680000|2022-06-16 12:48:00|791.82|788.94|791.6|788.72|791.94|789.06|791.37|788.49|0
1655383690000|2022-06-16 12:48:10|792.05|789.17|792.5|789.62|792.5|789.62|792.05|789.17|0
1655383700000|2022-06-16 12:48:20|792.27|789.39|792.05|789.17|792.27|789.39|792.05|789.17|0
1655383710000|2022-06-16 12:48:30|791.82|788.94|792.16|789.28|792.16|789.28|791.82|788.94|0
1655383720000|2022-06-16 12:48:40|792.05|789.17|792.39|789.51|792.39|789.51|792.05|789.17|0
1655383730000|2022-06-16 12:48:50|792.05|789.17|792.27|789.39|792.27|789.39|792.05|789.17|0
1655383740000|2022-06-16 12:49:00|792.5|789.62|792.05|789.17|792.5|789.62|792.05|789.17|0
1655383750000|2022-06-16 12:49:10|791.82|788.94|792.05|789.17|792.5|789.62|791.82|788.94|0
1655383760000|2022-06-16 12:49:20|791.94|789.06|792.5|789.62|792.5|789.62|791.94|789.06|0
1655383770000|2022-06-16 12:49:30|791.82|788.94|791.37|788.49|791.82|788.94|791.37|788.49|0
1655383780000|2022-06-16 12:49:40|791.82|788.94|792.05|789.17|792.05|789.17|791.82|788.94|0
1655383790000|2022-06-16 12:49:50|791.82|788.94|791.6|788.72|791.82|788.94|791.6|788.72|0
1655383800000|2022-06-16 12:50:00|791.37|788.49|790.25|787.37|791.37|788.49|790.25|787.37|0
1655383810000|2022-06-16 12:50:10|790.03|787.15|790.25|787.37|790.48|787.6|790.03|787.15|0
1655383820000|2022-06-16 12:50:20|790.48|787.6|790.25|787.37|790.48|787.6|790.03|787.15|0
1655383830000|2022-06-16 12:50:30|790.48|787.6|791.15|788.27|791.15|788.27|790.48|787.6|0
1655383840000|2022-06-16 12:50:40|791.37|788.49|790.03|787.15|791.37|788.49|790.03|787.15|0
1655383850000|2022-06-16 12:50:50|790.7|787.82|791.6|788.72|791.6|788.72|790.7|787.82|0
1655383860000|2022-06-16 12:51:00|791.37|788.49|791.6|788.72|791.6|788.72|791.15|788.27|0
1655383870000|2022-06-16 12:51:10|791.82|788.94|791.15|788.27|791.82|788.94|791.15|788.27|0
1655383880000|2022-06-16 12:51:20|791.37|788.49|792.27|789.39|792.27|789.39|791.37|788.49|0
1655383890000|2022-06-16 12:51:30|792.5|789.62|791.94|789.06|792.5|789.62|791.94|789.06|0
1655383900000|2022-06-16 12:51:40|791.82|788.94|792.27|789.39|792.27|789.39|791.82|788.94|0
1655383910000|2022-06-16 12:51:50|791.82|788.94|791.6|788.72|791.82|788.94|791.6|788.72|0
1655383920000|2022-06-16 12:52:00|791.82|788.94|791.6|788.72|791.82|788.94|791.37|788.49|0
1655383930000|2022-06-16 12:52:10|791.37|788.49|791.37|788.49|791.37|788.49|791.37|788.49|0
1655383940000|2022-06-16 12:52:20|790.25|787.37|789.81|786.93|790.25|787.37|789.81|786.93|0
1655383950000|2022-06-16 12:52:30|790.48|787.6|790.25|787.37|790.48|787.6|790.25|787.37|0
1655383960000|2022-06-16 12:52:40|790.03|787.15|790.25|787.37|790.48|787.6|790.03|787.15|0
1655383970000|2022-06-16 12:52:50|790.15|787.27|790.25|787.37|790.25|787.37|789.81|786.93|0
1655383980000|2022-06-16 12:53:00|790.37|787.49|790.48|787.6|790.48|787.6|790.37|787.49|0
1655383990000|2022-06-16 12:53:10|790.25|787.37|790.7|787.82|790.7|787.82|790.25|787.37|0
1655384000000|2022-06-16 12:53:20|791.15|788.27|790.15|787.27|791.15|788.27|790.15|787.27|0
1655384010000|2022-06-16 12:53:30|789.58|786.7|789.36|786.48|789.58|786.7|789.13|786.25|0
1655384020000|2022-06-16 12:53:40|790.25|787.37|789.81|786.93|790.25|787.37|789.58|786.7|0
1655384030000|2022-06-16 12:53:50|789.58|786.7|789.7|786.82|789.92|787.04|789.58|786.7|0
1655384040000|2022-06-16 12:54:00|790.03|787.15|789.58|786.7|790.03|787.15|789.58|786.7|0
1655384050000|2022-06-16 12:54:10|789.81|786.93|790.03|787.15|790.03|787.15|789.58|786.7|0
1655384060000|2022-06-16 12:54:20|789.81|786.93|789.7|786.82|789.81|786.93|789.58|786.7|0
1655384070000|2022-06-16 12:54:30|789.58|786.7|789.81|786.93|789.81|786.93|789.58|786.7|0
1655384080000|2022-06-16 12:54:40|790.03|787.15|789.81|786.93|790.03|787.15|789.81|786.93|0
1655384090000|2022-06-16 12:54:50|790.03|787.15|791.6|788.72|791.6|788.72|790.03|787.15|0
1655384100000|2022-06-16 12:55:00|791.37|788.49|790.25|787.37|791.37|788.49|790.25|787.37|0
1655384110000|2022-06-16 12:55:10|790.48|787.6|790.93|788.05|790.93|788.05|790.25|787.37|0
1655384120000|2022-06-16 12:55:20|790.7|787.82|790.03|787.15|791.15|788.27|790.03|787.15|0
1655384130000|2022-06-16 12:55:30|790.59|787.71|791.15|788.27|791.15|788.27|790.59|787.71|0
1655384140000|2022-06-16 12:55:40|790.48|787.6|790.93|788.05|790.93|788.05|790.48|787.6|0
1655384150000|2022-06-16 12:55:50|790.7|787.82|790.48|787.6|790.7|787.82|790.48|787.6|0
1655384160000|2022-06-16 12:56:00|790.93|788.05|791.37|788.49|791.37|788.49|790.7|787.82|0
1655384170000|2022-06-16 12:56:10|791.6|788.72|791.82|788.94|791.82|788.94|791.6|788.72|0
1655384180000|2022-06-16 12:56:20|791.71|788.83|790.93|788.05|791.71|788.83|790.93|788.05|0
1655384190000|2022-06-16 12:56:30|790.82|787.94|791.37|788.49|791.37|788.49|790.82|787.94|0
1655384200000|2022-06-16 12:56:40|791.49|788.61|792.05|789.17|792.27|789.39|791.49|788.61|0
1655384210000|2022-06-16 12:56:50|792.27|789.39|792.27|789.39|792.27|789.39|792.27|789.39|0
1655384220000|2022-06-16 12:57:00|792.49|789.61|792.49|789.61|792.49|789.61|792.27|789.39|0
1655384230000|2022-06-16 12:57:10|793.06|790.18|793.73|790.85|793.73|790.85|793.06|790.18|0
1655384240000|2022-06-16 12:57:20|793.96|791.08|794.18|791.3|794.18|791.3|793.84|790.96|0
1655384250000|2022-06-16 12:57:30|794.29|791.41|794.74|791.86|794.74|791.86|794.29|791.41|0
1655384260000|2022-06-16 12:57:40|794.96|792.08|795.19|792.31|795.19|792.31|794.74|791.86|0
1655384270000|2022-06-16 12:57:50|794.96|792.08|795.41|792.53|795.41|792.53|794.96|792.08|0
1655384280000|2022-06-16 12:58:00|795.19|792.31|795.19|792.31|795.19|792.31|794.96|792.08|0
1655384290000|2022-06-16 12:58:10|794.96|792.08|794.96|792.08|795.19|792.31|794.96|792.08|0
1655384300000|2022-06-16 12:58:20|795.19|792.31|794.96|792.08|795.19|792.31|794.96|792.08|0
1655384310000|2022-06-16 12:58:30|794.85|791.97|794.85|791.97|794.96|792.08|794.85|791.97|0
1655384320000|2022-06-16 12:58:40|794.74|791.86|796.09|793.21|796.09|793.21|794.74|791.86|0
1655384330000|2022-06-16 12:58:50|795.98|793.1|794.96|792.08|795.98|793.1|794.96|792.08|0
1655384340000|2022-06-16 12:59:00|794.74|791.86|795.64|792.76|795.64|792.76|794.74|791.86|0
1655384350000|2022-06-16 12:59:10|795.19|792.31|794.96|792.08|795.19|792.31|794.96|792.08|0
1655384360000|2022-06-16 12:59:20|794.74|791.86|794.74|791.86|794.74|791.86|794.41|791.53|0
1655384370000|2022-06-16 12:59:30|795.19|792.31|794.51|791.63|795.19|792.31|794.51|791.63|0
1655384380000|2022-06-16 12:59:40|794.41|791.53|794.74|791.86|794.74|791.86|794.41|791.53|0
1655384390000|2022-06-16 12:59:50|794.63|791.75|794.63|791.75|794.63|791.75|794.63|791.75|0
1655384400000|2022-06-16 13:00:00|794.74|791.86|794.74|791.86|794.74|791.86|794.18|791.3|0
1655384410000|2022-06-16 13:00:10|794.29|791.41|794.96|792.08|794.96|792.08|793.84|790.96|0
1655384420000|2022-06-16 13:00:20|794.74|791.86|794.51|791.63|794.74|791.86|794.51|791.63|0
1655384430000|2022-06-16 13:00:30|794.29|791.41|795.19|792.31|795.19|792.31|794.29|791.41|0
1655384440000|2022-06-16 13:00:40|795.08|792.2|795.19|792.31|795.41|792.53|795.08|792.2|0
1655384450000|2022-06-16 13:00:50|794.96|792.08|795.19|792.31|795.19|792.31|794.96|792.08|0
1655384460000|2022-06-16 13:01:00|795.3|792.42|795.86|792.98|795.86|792.98|795.3|792.42|0
1655384470000|2022-06-16 13:01:10|795.64|792.76|795.53|792.65|795.64|792.76|795.08|792.2|0
1655384480000|2022-06-16 13:01:20|795.19|792.31|795.41|792.53|795.41|792.53|795.19|792.31|0
1655384490000|2022-06-16 13:01:30|795.53|792.65|795.86|792.98|795.86|792.98|795.53|792.65|0
1655384500000|2022-06-16 13:01:40|796.08|793.2|796.08|793.2|796.08|793.2|795.86|792.98|0
1655384510000|2022-06-16 13:01:50|796.31|793.43|796.08|793.2|796.31|793.43|796.08|793.2|0
1655384520000|2022-06-16 13:02:00|795.86|792.98|795.51|793.11|795.86|793.11|795.41|792.53|0
1655384530000|2022-06-16 13:02:10|794.96|792.08|794.96|792.08|794.96|792.08|794.96|792.08|0
1655384540000|2022-06-16 13:02:20|795.3|792.42|793.17|790.29|795.3|792.42|793.17|790.29|0
1655384550000|2022-06-16 13:02:30|793.39|790.51|793.39|790.51|793.39|790.51|793.17|790.29|0
1655384560000|2022-06-16 13:02:40|793.17|790.29|791.82|788.94|793.17|790.29|791.82|788.94|0
1655384570000|2022-06-16 13:02:50|791.71|788.83|791.6|788.72|791.94|789.06|791.6|788.72|0
1655384580000|2022-06-16 13:03:00|791.15|788.27|790.92|788.04|791.15|788.27|790.92|788.04|0
1655384590000|2022-06-16 13:03:10|790.48|787.6|791.37|788.49|791.37|788.49|790.48|787.6|0
1655384600000|2022-06-16 13:03:20|790.45|787.57|790|787.12|790.45|787.57|790|787.12|0
1655384610000|2022-06-16 13:03:30|789.33|786.45|790|787.12|790|787.12|789.33|786.45|0
1655384620000|2022-06-16 13:03:40|790.23|787.35|790.57|787.69|790.57|787.69|790.23|787.35|0
1655384630000|2022-06-16 13:03:50|790.67|787.79|790.45|787.57|790.67|787.79|790.45|787.57|0
1655384640000|2022-06-16 13:04:00|790.34|787.46|791.12|788.24|791.12|788.24|790.34|787.46|0
1655384650000|2022-06-16 13:04:10|790.67|787.79|791.35|788.47|791.35|788.47|790.67|787.79|0
1655384660000|2022-06-16 13:04:20|792.25|789.37|792.92|790.04|792.92|790.04|792.25|789.37|0
1655384670000|2022-06-16 13:04:30|793.37|790.49|792.92|790.04|793.37|790.49|792.59|789.71|0
1655384680000|2022-06-16 13:04:40|793.14|790.26|792.92|790.04|793.14|790.26|792.92|790.04|0
1655384690000|2022-06-16 13:04:50|793.37|790.49|792.92|790.04|793.37|790.49|792.81|789.93|0
1655384700000|2022-06-16 13:05:00|793.04|790.16|792.25|789.37|793.04|790.16|792.25|789.37|0
1655384710000|2022-06-16 13:05:10|792.7|789.82|792.92|790.04|792.92|790.04|792.47|789.59|0
1655384720000|2022-06-16 13:05:20|792.7|789.82|792.92|790.04|792.92|790.04|792.7|789.82|0
1655384730000|2022-06-16 13:05:30|792.7|789.82|793.37|790.49|793.59|790.71|792.7|789.82|0
1655384740000|2022-06-16 13:05:40|793.82|790.94|794.49|791.61|794.49|791.61|793.82|790.94|0
1655384750000|2022-06-16 13:05:50|794.94|792.06|794.94|792.06|795.17|792.29|794.72|791.84|0
1655384760000|2022-06-16 13:06:00|794.83|791.95|794.94|792.06|794.94|792.06|794.72|791.84|0
1655384770000|2022-06-16 13:06:10|795.17|792.29|795.62|792.74|795.62|792.74|795.17|792.29|0
1655384780000|2022-06-16 13:06:20|795.84|792.96|795.84|792.96|796.07|793.19|795.84|792.96|0
1655384790000|2022-06-16 13:06:30|795.62|792.74|795.62|792.74|795.84|792.96|795.62|792.74|0
1655384800000|2022-06-16 13:06:40|796.07|793.19|796.52|793.64|796.52|793.64|796.07|793.19|0
1655384810000|2022-06-16 13:06:50|796.29|793.41|796.63|793.75|796.63|793.75|796.29|793.41|0
1655384820000|2022-06-16 13:07:00|796.74|793.86|796.52|793.64|796.74|793.86|795.84|792.96|0
1655384830000|2022-06-16 13:07:10|796.29|793.41|796.52|793.64|796.74|793.86|796.29|793.41|0
1655384840000|2022-06-16 13:07:20|796.74|793.86|796.52|793.64|796.74|793.86|796.52|793.64|0
1655384850000|2022-06-16 13:07:30|796.97|794.09|796.97|794.09|796.97|794.09|796.97|794.09|0
1655384860000|2022-06-16 13:07:40|796.74|793.86|796.74|793.86|797.19|794.31|796.74|793.86|0
1655384870000|2022-06-16 13:07:50|796.97|794.09|796.63|793.75|796.97|794.09|796.63|793.75|0
1655384880000|2022-06-16 13:08:00|796.74|793.86|796.97|794.09|796.97|794.09|796.74|793.86|0
1655384890000|2022-06-16 13:08:10|796.52|793.64|796.52|793.64|796.74|793.86|796.52|793.64|0
1655384900000|2022-06-16 13:08:20|796.07|793.19|796.29|793.41|796.29|793.41|795.84|792.96|0
1655384910000|2022-06-16 13:08:30|796.74|793.86|796.52|793.64|796.74|793.86|796.29|793.41|0
1655384920000|2022-06-16 13:08:40|796.74|793.86|796.29|793.41|796.74|793.86|796.29|793.41|0
1655384930000|2022-06-16 13:08:50|796.41|793.53|795.84|792.96|796.41|793.53|795.39|792.51|0
1655384940000|2022-06-16 13:09:00|796.07|793.19|795.84|792.96|796.07|793.19|795.84|792.96|0
1655384950000|2022-06-16 13:09:10|795.17|792.29|794.49|791.61|795.17|792.29|794.49|791.61|0
1655384960000|2022-06-16 13:09:20|794.94|792.06|794.94|792.06|795.17|792.29|794.94|792.06|0
1655384970000|2022-06-16 13:09:30|794.83|791.95|794.27|791.39|794.83|791.95|794.27|791.39|0
1655384980000|2022-06-16 13:09:40|794.49|791.61|794.49|791.61|794.72|791.84|794.49|791.61|0
1655384990000|2022-06-16 13:09:50|794.94|792.06|794.94|792.06|794.94|792.06|794.94|792.06|0
1655385000000|2022-06-16 13:10:00|795.17|792.29|795.41|792.53|795.41|792.53|795.17|792.29|0
1655385010000|2022-06-16 13:10:10|795.63|792.75|795.18|792.3|795.75|792.87|795.18|792.3|0
1655385020000|2022-06-16 13:10:20|795.41|792.53|795.3|792.42|795.41|792.53|795.3|792.42|0
1655385030000|2022-06-16 13:10:30|794.96|792.08|795.18|792.3|795.18|792.3|794.96|792.08|0
1655385040000|2022-06-16 13:10:40|795.41|792.53|794.96|792.08|795.41|792.53|794.96|792.08|0
1655385050000|2022-06-16 13:10:50|795.08|792.2|795.63|792.75|795.63|792.75|795.08|792.2|0
1655385060000|2022-06-16 13:11:00|796.31|793.43|796.53|793.65|796.53|793.65|796.31|793.43|0
1655385070000|2022-06-16 13:11:10|796.31|793.43|796.76|793.88|796.98|794.1|796.31|793.43|0
1655385080000|2022-06-16 13:11:20|796.53|793.65|796.76|793.88|796.76|793.88|796.53|793.65|0
1655385090000|2022-06-16 13:11:30|796.31|793.43|796.76|793.88|796.76|793.88|796.2|793.32|0
1655385100000|2022-06-16 13:11:40|796.87|793.99|796.76|793.88|796.87|793.99|796.08|793.2|0
1655385110000|2022-06-16 13:11:50|796.53|793.65|796.53|793.65|796.53|793.65|796.53|793.65|0
1655385120000|2022-06-16 13:12:00|796.31|793.43|795.63|792.75|796.31|793.43|795.63|792.75|0
1655385130000|2022-06-16 13:12:10|795.86|792.98|796.31|793.43|796.31|793.43|795.86|792.98|0
1655385140000|2022-06-16 13:12:20|796.76|793.88|796.98|794.1|796.98|794.1|796.76|793.88|0
1655385150000|2022-06-16 13:12:30|797.43|794.55|797.43|794.55|797.43|794.55|797.43|794.55|0
1655385170000|2022-06-16 13:12:50|797.55|794.67|797.66|794.78|797.66|794.78|797.55|794.67|0
1655385180000|2022-06-16 13:13:00|797.43|794.55|797.66|794.78|797.66|794.78|797.32|794.44|0
1655385190000|2022-06-16 13:13:10|797.77|794.89|796.98|794.1|798.1|795.22|796.98|794.1|0
1655385200000|2022-06-16 13:13:20|796.76|793.88|796.31|793.43|796.76|793.88|796.31|793.43|0
1655385210000|2022-06-16 13:13:30|796.76|793.88|796.42|793.54|796.76|793.88|796.31|793.43|0
1655385220000|2022-06-16 13:13:40|796.53|793.65|796.31|793.43|796.53|793.65|796.31|793.43|0
1655385230000|2022-06-16 13:13:50|796.08|793.2|795.63|792.75|796.08|793.2|795.63|792.75|0
1655385240000|2022-06-16 13:14:00|795.86|792.98|795.63|792.75|795.86|792.98|795.63|792.75|0
1655385250000|2022-06-16 13:14:10|795.53|792.65|795.86|792.98|795.86|792.98|795.53|792.65|0
1655385260000|2022-06-16 13:14:20|796.08|793.2|795.97|793.09|796.08|793.2|795.97|793.09|0
1655385270000|2022-06-16 13:14:30|796.08|793.2|796.76|793.88|796.76|793.88|796.08|793.2|0
1655385280000|2022-06-16 13:14:40|796.31|793.43|796.53|793.65|796.53|793.65|796.31|793.43|0
1655385290000|2022-06-16 13:14:50|796.42|793.54|796.31|793.43|796.42|793.54|796.31|793.43|0
1655385300000|2022-06-16 13:15:00|796.53|793.65|796.08|793.2|796.53|793.65|796.08|793.2|0
1655385310000|2022-06-16 13:15:10|796.31|793.43|796.31|793.43|796.31|793.43|796.08|793.2|0
1655385320000|2022-06-16 13:15:20|796.65|793.77|796.98|794.1|796.98|794.1|796.65|793.77|0
1655385330000|2022-06-16 13:15:30|797.21|794.33|797.21|794.33|797.43|794.55|797.21|794.33|0
1655385340000|2022-06-16 13:15:40|797.43|794.55|798.1|795.22|798.1|795.22|797.43|794.55|0
1655385350000|2022-06-16 13:15:50|797.88|795|797.43|794.55|797.88|795|797.1|794.22|0
1655385360000|2022-06-16 13:16:00|797.88|795|798.1|795.22|798.1|795.22|797.43|794.55|0
1655385370000|2022-06-16 13:16:10|797.43|794.55|797.21|794.33|797.43|794.55|797.21|794.33|0
1655385380000|2022-06-16 13:16:20|797.43|794.55|797.65|794.77|797.65|794.77|797.21|794.33|0
1655385390000|2022-06-16 13:16:30|797.43|794.55|797.43|794.55|797.65|794.77|797.43|794.55|0
1655385400000|2022-06-16 13:16:40|797.88|795|798.1|795.22|798.1|795.22|797.88|795|0
1655385410000|2022-06-16 13:16:50|798.78|795.9|799|796.12|799|796.12|798.55|795.67|0
1655385420000|2022-06-16 13:17:00|798.78|795.9|798.55|795.67|798.78|795.9|798.55|795.67|0
1655385430000|2022-06-16 13:17:10|798.33|795.45|797.65|794.77|798.33|795.45|797.65|794.77|0
1655385440000|2022-06-16 13:17:20|797.88|795|798.33|795.45|798.33|795.45|797.88|795|0
1655385450000|2022-06-16 13:17:30|798.55|795.67|798.55|795.67|798.55|795.67|798.55|795.67|0
1655385460000|2022-06-16 13:17:40|798.78|795.9|799|796.12|799|796.12|798.55|795.67|0
1655385470000|2022-06-16 13:17:50|798.78|795.9|798.55|795.67|798.78|795.9|798.55|795.67|0
1655385480000|2022-06-16 13:18:00|798.78|795.9|798.67|795.79|798.9|796.02|798.67|795.79|0
1655385490000|2022-06-16 13:18:10|798.78|795.9|798.78|795.9|799|796.12|798.78|795.9|0
1655385500000|2022-06-16 13:18:20|798.55|795.67|798.67|795.79|798.78|795.9|798.55|795.67|0
1655385510000|2022-06-16 13:18:30|798.78|795.9|798.33|795.45|798.78|795.9|798.33|795.45|0
1655385520000|2022-06-16 13:18:40|798.78|795.9|798.33|795.45|798.78|795.9|798.1|795.22|0
1655385530000|2022-06-16 13:18:50|797.88|795|797.77|794.89|797.88|795|797.77|794.89|0
1655385540000|2022-06-16 13:19:00|797.43|794.55|797.2|794.32|797.43|794.55|796.53|793.65|0
1655385550000|2022-06-16 13:19:10|797.65|794.77|797.2|794.32|797.88|795|797.2|794.32|0
1655385560000|2022-06-16 13:19:20|797.43|794.55|796.98|794.1|797.43|794.55|796.98|794.1|0
1655385570000|2022-06-16 13:19:30|797.2|794.32|797.2|794.32|797.2|794.32|796.98|794.1|0
1655385580000|2022-06-16 13:19:40|797.32|794.44|798.1|795.22|798.1|795.22|797.32|794.44|0
1655385590000|2022-06-16 13:19:50|798.55|795.67|798.55|795.67|798.67|795.79|798.33|795.45|0
1655385600000|2022-06-16 13:20:00|798.78|795.9|798.55|795.67|799|796.12|798.55|795.67|0
1655385610000|2022-06-16 13:20:10|797.88|795|798.1|795.22|798.33|795.45|797.88|795|0
1655385620000|2022-06-16 13:20:20|798|795.12|798.22|795.34|798.22|795.34|798|795.12|0
1655385630000|2022-06-16 13:20:30|798.1|795.22|798.55|795.67|798.67|795.79|798.1|795.22|0
1655385640000|2022-06-16 13:20:40|798.78|795.9|799|796.12|799|796.12|798.67|795.79|0
1655385650000|2022-06-16 13:20:50|798.9|796.02|799.23|796.35|799.23|796.35|798.78|795.9|0
1655385660000|2022-06-16 13:21:00|799.45|796.57|799.45|796.57|799.45|796.57|799.34|796.46|0
1655385670000|2022-06-16 13:21:10|799.68|796.8|799.45|796.57|799.68|796.8|799|796.12|0
1655385680000|2022-06-16 13:21:20|799.23|796.35|799.45|796.57|799.45|796.57|799.23|796.35|0
1655385690000|2022-06-16 13:21:30|799.57|796.69|799.23|796.35|799.68|796.8|799.23|796.35|0
1655385700000|2022-06-16 13:21:40|799.68|796.8|799.68|796.8|799.68|796.8|799.45|796.57|0
1655385710000|2022-06-16 13:21:50|800.13|797.25|800.58|797.7|800.58|797.7|800.13|797.25|0
1655385720000|2022-06-16 13:22:00|800.69|797.81|800.69|797.81|800.69|797.81|800.69|797.81|0
1655385730000|2022-06-16 13:22:10|800.8|797.92|801.03|798.15|801.03|798.15|800.8|797.92|0
1655385740000|2022-06-16 13:22:20|800.8|797.92|800.35|797.47|800.8|797.92|800.35|797.47|0
1655385750000|2022-06-16 13:22:30|800.58|797.7|800.8|797.92|801.03|798.15|800.58|797.7|0
1655385760000|2022-06-16 13:22:40|800.58|797.7|800.35|797.47|800.58|797.7|800.35|797.47|0
1655385770000|2022-06-16 13:22:50|800.58|797.7|800.92|798.04|800.92|798.04|800.58|797.7|0
1655385780000|2022-06-16 13:23:00|801.03|798.15|800.92|798.04|801.03|798.15|800.92|798.04|0
1655385790000|2022-06-16 13:23:10|800.8|797.92|801.48|798.6|801.48|798.6|800.8|797.92|0
1655385800000|2022-06-16 13:23:20|801.59|798.71|801.25|798.37|801.59|798.71|801.25|798.37|0
1655385810000|2022-06-16 13:23:30|801.48|798.6|801.48|798.6|801.7|798.82|801.48|798.6|0
1655385820000|2022-06-16 13:23:40|801.59|798.71|801.25|798.37|801.7|798.82|801.25|798.37|0
1655385830000|2022-06-16 13:23:50|801.48|798.6|801.48|798.6|801.7|798.82|801.48|798.6|0
1655385840000|2022-06-16 13:24:00|801.7|798.82|801.25|798.37|801.7|798.82|801.25|798.37|0
1655385850000|2022-06-16 13:24:10|801.48|798.6|801.25|798.37|801.48|798.6|801.25|798.37|0
1655385860000|2022-06-16 13:24:20|801.48|798.6|801.7|798.82|801.7|798.82|801.48|798.6|0
1655385870000|2022-06-16 13:24:30|801.48|798.6|801.03|798.15|801.48|798.6|801.03|798.15|0
1655385880000|2022-06-16 13:24:40|800.8|797.92|801.03|798.15|801.03|798.15|800.8|797.92|0
1655385890000|2022-06-16 13:24:50|801.48|798.6|801.48|798.6|801.7|798.82|801.48|798.6|0
1655385900000|2022-06-16 13:25:00|801.93|799.05|802.15|799.27|802.15|799.27|801.7|798.82|0
1655385910000|2022-06-16 13:25:10|801.7|798.82|802.6|799.72|802.6|799.72|801.7|798.82|0
1655385930000|2022-06-16 13:25:30|802.38|799.5|802.6|799.72|802.6|799.72|802.38|799.5|0
1655385950000|2022-06-16 13:25:50|802.38|799.5|802.6|799.72|802.6|799.72|802.38|799.5|0
1655385960000|2022-06-16 13:26:00|802.83|799.95|803.05|800.17|803.05|800.17|802.83|799.95|0
1655385970000|2022-06-16 13:26:10|803.28|800.4|803.28|800.4|803.28|800.4|803.05|800.17|0
1655385980000|2022-06-16 13:26:20|803.5|800.62|803.4|800.52|803.5|800.62|803.4|800.52|0
1655385990000|2022-06-16 13:26:30|803.05|800.17|802.83|799.95|803.05|800.17|802.83|799.95|0
1655386000000|2022-06-16 13:26:40|802.95|800.07|803.05|800.17|803.05|800.17|802.83|799.95|0
1655386010000|2022-06-16 13:26:50|803.28|800.4|802.38|799.5|803.28|800.4|802.38|799.5|0
1655386020000|2022-06-16 13:27:00|802.15|799.27|801.25|798.37|802.15|799.27|800.8|797.92|0
1655386030000|2022-06-16 13:27:10|801.7|798.82|800.58|797.7|801.7|798.82|800.58|797.7|0
1655386040000|2022-06-16 13:27:20|800.8|797.92|799.68|796.8|800.8|797.92|799.68|796.8|0
1655386050000|2022-06-16 13:27:30|799.45|796.57|800.13|797.25|800.13|797.25|799.45|796.57|0
1655386060000|2022-06-16 13:27:40|801.25|798.37|800.69|797.81|801.25|798.37|800.69|797.81|0
1655386070000|2022-06-16 13:27:50|801.25|798.37|802.49|799.61|802.49|799.61|801.25|798.37|0
1655386080000|2022-06-16 13:28:00|802.38|799.5|801.25|798.37|802.38|799.5|801.25|798.37|0
1655386090000|2022-06-16 13:28:10|800.92|798.04|800.35|797.47|800.92|798.04|800.35|797.47|0
1655386100000|2022-06-16 13:28:20|800.58|797.7|800.35|797.47|800.58|797.7|800.35|797.47|0
1655386110000|2022-06-16 13:28:30|800.58|797.7|801.25|798.37|801.25|798.37|800.58|797.7|0
1655386120000|2022-06-16 13:28:40|801.03|798.15|800.8|797.92|801.37|798.49|800.8|797.92|0
1655386130000|2022-06-16 13:28:50|801.03|798.15|801.48|798.6|801.48|798.6|801.03|798.15|0
1655386140000|2022-06-16 13:29:00|801.59|798.71|801.48|798.6|801.59|798.71|801.48|798.6|0
1655386150000|2022-06-16 13:29:10|802.38|799.5|802.83|799.95|802.83|799.95|802.38|799.5|0
1655386160000|2022-06-16 13:29:20|802.94|800.06|803.5|800.62|803.5|800.62|802.83|799.95|0
1655386170000|2022-06-16 13:29:30|803.28|800.4|803.17|800.29|803.28|800.4|803.17|800.29|0
1655386180000|2022-06-16 13:29:40|803.5|800.62|803.28|800.4|803.5|800.62|803.28|800.4|0
1655386190000|2022-06-16 13:29:50|803.05|800.17|802.6|799.72|803.05|800.17|802.6|799.72|0
1655386200000|2022-06-16 13:30:00|802.38|799.5|803.28|800.4|803.28|800.4|802.38|799.5|0
1655386210000|2022-06-16 13:30:10|803.5|800.62|806.21|803.33|806.21|803.33|803.5|800.62|0
1655386220000|2022-06-16 13:30:20|805.98|803.1|805.53|802.65|805.98|803.1|805.53|802.65|0
1655386230000|2022-06-16 13:30:30|805.08|802.2|805.08|802.2|805.08|802.2|805.08|802.2|0
1655386240000|2022-06-16 13:30:40|805.31|802.43|804.86|801.98|805.31|802.43|804.4|801.52|0
1655386250000|2022-06-16 13:30:50|805.08|802.2|803.05|800.17|805.08|802.2|803.05|800.17|0
1655386260000|2022-06-16 13:31:00|801.25|798.37|802.15|799.27|802.83|799.95|801.25|798.37|0
1655386270000|2022-06-16 13:31:10|801.25|798.37|800.8|797.92|801.25|798.37|800.8|797.92|0
1655386280000|2022-06-16 13:31:20|800.35|797.47|799.45|796.57|800.35|797.47|799.45|796.57|0
1655386290000|2022-06-16 13:31:30|799.68|796.8|800.58|797.7|800.58|797.7|799.45|796.57|0
1655386300000|2022-06-16 13:31:40|800.13|797.25|799.23|796.35|800.13|797.25|799.23|796.35|0
1655386310000|2022-06-16 13:31:50|799.45|796.57|800.8|797.92|800.8|797.92|799.45|796.57|0
1655386320000|2022-06-16 13:32:00|801.7|798.82|801.48|798.6|801.7|798.82|801.25|798.37|0
1655386330000|2022-06-16 13:32:10|801.93|799.05|803.28|800.4|803.28|800.4|801.93|799.05|0
1655386340000|2022-06-16 13:32:20|801.93|799.05|801.03|798.15|801.93|799.05|801.03|798.15|0
1655386350000|2022-06-16 13:32:30|800.13|797.25|799.68|796.8|800.13|797.25|799.12|796.24|0
1655386360000|2022-06-16 13:32:40|799|796.12|800.8|797.92|800.8|797.92|799|796.12|0
1655386370000|2022-06-16 13:32:50|801.48|798.6|801.25|798.37|801.48|798.6|800.58|797.7|0
1655386380000|2022-06-16 13:33:00|799.9|797.02|801.59|798.71|801.59|798.71|799.9|797.02|0
1655386390000|2022-06-16 13:33:10|801.7|798.82|801.03|798.15|802.04|799.16|800.8|797.92|0
1655386400000|2022-06-16 13:33:20|801.93|799.05|803.95|801.07|803.95|801.07|801.93|799.05|0
1655386410000|2022-06-16 13:33:30|805.31|802.43|806.21|803.33|806.66|803.78|805.31|802.43|0
1655386420000|2022-06-16 13:33:40|807.11|804.23|807.11|804.23|807.11|804.23|806.66|803.78|0
1655386430000|2022-06-16 13:33:50|807.79|804.91|808.01|805.13|808.01|805.13|807.56|804.68|0
1655386440000|2022-06-16 13:34:00|808.69|805.81|808.69|805.81|808.92|806.04|808.46|805.58|0
1655386450000|2022-06-16 13:34:10|809.37|806.49|810.72|807.84|810.72|807.84|809.37|806.49|0
1655386460000|2022-06-16 13:34:20|811.85|808.97|811.4|808.52|811.85|808.97|811.18|808.3|0
1655386470000|2022-06-16 13:34:30|811.18|808.3|811.18|808.3|811.18|808.3|810.95|808.07|0
1655386480000|2022-06-16 13:34:40|812.08|809.2|811.18|808.3|812.08|809.2|811.18|808.3|0
1655386490000|2022-06-16 13:34:50|811.63|808.75|811.18|808.3|811.63|808.75|811.18|808.3|0
1655386500000|2022-06-16 13:35:00|811.63|808.75|812.31|809.43|812.53|809.65|811.18|808.3|0
1655386510000|2022-06-16 13:35:10|812.53|809.65|811.85|808.97|812.53|809.65|811.85|808.97|0
1655386520000|2022-06-16 13:35:20|812.31|809.43|811.4|808.52|812.31|809.43|811.4|808.52|0
1655386530000|2022-06-16 13:35:30|810.27|807.39|809.59|806.71|810.72|807.84|809.14|806.26|0
1655386540000|2022-06-16 13:35:40|809.82|806.94|810.27|807.39|810.27|807.39|808.69|805.81|0
1655386550000|2022-06-16 13:35:50|809.82|806.94|809.26|806.38|809.82|806.94|809.26|806.38|0
1655386560000|2022-06-16 13:36:00|809.14|806.26|810.72|807.84|810.72|807.84|809.14|806.26|0
1655386570000|2022-06-16 13:36:10|809.14|806.26|808.46|805.58|809.14|806.26|807.34|804.46|0
1655386580000|2022-06-16 13:36:20|809.14|806.26|808.01|805.13|809.14|806.26|807.11|804.23|0
1655386590000|2022-06-16 13:36:30|809.37|806.49|808.69|805.81|809.37|806.49|808.01|805.13|0
1655386600000|2022-06-16 13:36:40|808.01|805.13|808.92|806.04|808.92|806.04|808.01|805.13|0
1655386610000|2022-06-16 13:36:50|810.05|807.17|808.92|806.04|811.17|808.29|808.92|806.04|0
1655386620000|2022-06-16 13:37:00|809.03|806.15|809.59|806.71|810.72|807.84|809.03|806.15|0
1655386630000|2022-06-16 13:37:10|810.27|807.39|810.05|807.17|810.27|807.39|808.92|806.04|0
1655386640000|2022-06-16 13:37:20|809.37|806.49|810.95|808.07|810.95|808.07|809.37|806.49|0
1655386650000|2022-06-16 13:37:30|810.72|807.84|810.95|808.07|810.95|808.07|810.5|807.62|0
1655386660000|2022-06-16 13:37:40|810.5|807.62|810.27|807.39|810.72|807.84|810.27|807.39|0
1655386670000|2022-06-16 13:37:50|810.04|807.16|810.72|807.84|810.95|808.07|810.04|807.16|0
1655386680000|2022-06-16 13:38:00|810.27|807.39|811.63|808.75|811.85|808.97|810.27|807.39|0
1655386690000|2022-06-16 13:38:10|812.08|809.2|815.7|812.82|815.7|812.82|812.08|809.2|0
1655386700000|2022-06-16 13:38:20|816.15|813.27|814.11|811.23|816.15|813.27|814.11|811.23|0
1655386710000|2022-06-16 13:38:30|814.57|811.69|816.83|813.95|816.83|813.95|814.57|811.69|0
1655386720000|2022-06-16 13:38:40|816.15|813.27|817.06|814.18|817.51|814.63|816.15|813.27|0
1655386730000|2022-06-16 13:38:50|817.74|814.86|820.23|817.35|820.23|817.35|817.74|814.86|0
1655386740000|2022-06-16 13:39:00|820.46|817.58|822.5|819.62|822.5|819.62|819.78|816.9|0
1655386750000|2022-06-16 13:39:10|822.73|819.85|821.82|818.94|822.73|819.85|821.59|818.71|0
1655386760000|2022-06-16 13:39:20|821.59|818.71|819.55|816.67|821.59|818.71|819.55|816.67|0
1655386770000|2022-06-16 13:39:30|819.1|816.22|819.32|816.44|819.32|816.44|818.42|815.54|0
1655386780000|2022-06-16 13:39:40|818.87|815.99|817.96|815.08|818.87|815.99|817.96|815.08|0
1655386790000|2022-06-16 13:39:50|818.19|815.31|818.19|815.31|818.19|815.31|817.74|814.86|0
1655386800000|2022-06-16 13:40:00|818.42|815.54|819.1|816.22|819.55|816.67|818.42|815.54|0
1655386810000|2022-06-16 13:40:10|819.78|816.9|819.1|816.22|819.78|816.9|817.51|814.63|0
1655386820000|2022-06-16 13:40:20|818.87|815.99|819.32|816.44|819.55|816.67|818.87|815.99|0
1655386830000|2022-06-16 13:40:30|818.31|815.43|819.78|816.9|819.78|816.9|818.31|815.43|0
1655386840000|2022-06-16 13:40:40|820|817.12|820.23|817.35|820.46|817.58|819.32|816.44|0
1655386850000|2022-06-16 13:40:50|820.91|818.03|819.32|816.44|820.91|818.03|819.32|816.44|0
1655386860000|2022-06-16 13:41:00|820.23|817.35|820.23|817.35|821.37|818.49|819.78|816.9|0
1655386870000|2022-06-16 13:41:10|820.68|817.8|821.48|818.6|821.48|818.6|820.68|817.8|0
1655386880000|2022-06-16 13:41:20|821.37|818.49|820.68|817.8|821.37|818.49|820.46|817.58|0
1655386890000|2022-06-16 13:41:30|821.37|818.49|822.05|819.17|822.5|819.62|821.37|818.49|0
1655386900000|2022-06-16 13:41:40|821.59|818.71|822.05|819.17|822.05|819.17|821.14|818.26|0
1655386910000|2022-06-16 13:41:50|821.71|818.83|821.82|818.94|822.27|819.39|821.71|818.83|0
1655386920000|2022-06-16 13:42:00|821.14|818.26|820.68|817.8|821.37|818.49|820.68|817.8|0
1655386930000|2022-06-16 13:42:10|819.55|816.67|817.51|814.63|819.55|816.67|817.51|814.63|0
1655386940000|2022-06-16 13:42:20|816.38|813.5|815.92|813.04|816.83|813.95|815.92|813.04|0
1655386950000|2022-06-16 13:42:30|815.7|812.82|815.7|812.82|815.7|812.82|815.02|812.14|0
1655386960000|2022-06-16 13:42:40|818.19|815.31|819.32|816.44|819.32|816.44|818.19|815.31|0
1655386970000|2022-06-16 13:42:50|818.87|815.99|819.55|816.67|819.55|816.67|817.96|815.08|0
1655386980000|2022-06-16 13:43:00|819.32|816.44|818.19|815.31|819.32|816.44|818.19|815.31|0
1655386990000|2022-06-16 13:43:10|817.51|814.63|817.51|814.63|817.51|814.63|817.17|814.29|0
1655387000000|2022-06-16 13:43:20|817.96|815.08|818.87|815.99|818.87|815.99|817.74|814.86|0
1655387010000|2022-06-16 13:43:30|819.1|816.22|820.68|817.8|820.68|817.8|819.1|816.22|0
1655387020000|2022-06-16 13:43:40|820.46|817.58|821.82|818.94|821.82|818.94|820.46|817.58|0
1655387030000|2022-06-16 13:43:50|822.95|820.07|823.18|820.3|823.18|820.3|822.95|820.07|0
1655387040000|2022-06-16 13:44:00|823.41|820.53|824.32|821.44|824.77|821.89|823.41|820.53|0
1655387050000|2022-06-16 13:44:10|823.64|820.76|821.59|818.71|823.64|820.76|821.59|818.71|0
1655387060000|2022-06-16 13:44:20|822.27|819.39|823.18|820.3|823.18|820.3|822.27|819.39|0
1655387070000|2022-06-16 13:44:30|823.41|820.53|822.95|820.07|823.86|820.98|822.95|820.07|0
1655387080000|2022-06-16 13:44:40|823.18|820.3|822.62|819.74|823.3|820.42|822.62|819.74|0
1655387090000|2022-06-16 13:44:50|822.84|819.96|821.59|818.71|823.18|820.3|821.59|818.71|0
1655387100000|2022-06-16 13:45:00|822.05|819.17|821.14|818.26|822.95|820.07|821.14|818.26|0
1655387110000|2022-06-16 13:45:10|819.55|816.67|817.06|814.18|819.55|816.67|817.06|814.18|0
1655387120000|2022-06-16 13:45:20|816.38|813.5|815.7|812.82|816.38|813.5|813.66|810.78|0
1655387130000|2022-06-16 13:45:30|814.57|811.69|814.79|811.91|815.25|812.37|814.57|811.69|0
1655387140000|2022-06-16 13:45:40|813.43|810.55|815.24|812.36|815.24|812.36|813.43|810.55|0
1655387150000|2022-06-16 13:45:50|814.79|811.91|814.79|811.91|814.79|811.91|814.11|811.23|0
1655387160000|2022-06-16 13:46:00|815.47|812.59|815.7|812.82|815.7|812.82|815.47|812.59|0
1655387170000|2022-06-16 13:46:10|815.24|812.36|815.47|812.59|816.15|813.27|815.24|812.36|0
1655387180000|2022-06-16 13:46:20|815.14|812.26|816.49|813.61|816.49|813.61|815.14|812.26|0
1655387190000|2022-06-16 13:46:30|815.7|812.82|816.15|813.27|816.15|813.27|815.47|812.59|0
1655387200000|2022-06-16 13:46:40|815.7|812.82|816.15|813.27|816.6|813.72|815.7|812.82|0
1655387210000|2022-06-16 13:46:50|811.4|808.52|808.46|805.58|811.63|808.75|808.46|805.58|0
1655387220000|2022-06-16 13:47:00|809.37|806.49|807.11|804.23|809.37|806.49|807.11|804.23|0
1655387230000|2022-06-16 13:47:10|809.14|806.26|810.04|807.16|810.04|807.16|809.14|806.26|0
1655387240000|2022-06-16 13:47:20|809.82|806.94|810.5|807.62|810.5|807.62|808.46|805.58|0
1655387250000|2022-06-16 13:47:30|810.04|807.16|810.95|808.07|811.63|808.75|810.04|807.16|0
1655387260000|2022-06-16 13:47:40|811.17|808.29|809.59|806.71|811.17|808.29|809.59|806.71|0
1655387270000|2022-06-16 13:47:50|810.27|807.39|811.63|808.75|811.63|808.75|810.27|807.39|0
1655387280000|2022-06-16 13:48:00|812.76|809.88|812.53|809.65|813.89|811.01|812.53|809.65|0
1655387290000|2022-06-16 13:48:10|813.43|810.55|813.66|810.78|813.89|811.01|812.98|810.1|0
1655387300000|2022-06-16 13:48:20|811.17|808.29|811.63|808.75|811.63|808.75|811.17|808.29|0
1655387310000|2022-06-16 13:48:30|810.95|808.07|810.27|807.39|811.17|808.29|810.27|807.39|0
1655387320000|2022-06-16 13:48:40|810.95|808.07|809.82|806.94|811.17|808.29|809.82|806.94|0
1655387330000|2022-06-16 13:48:50|810.95|808.07|810.27|807.39|810.95|808.07|810.04|807.16|0
1655387340000|2022-06-16 13:49:00|810.04|807.16|811.85|808.97|811.85|808.97|809.59|806.71|0
1655387350000|2022-06-16 13:49:10|811.17|808.29|811.17|808.29|812.08|809.2|811.17|808.29|0
1655387360000|2022-06-16 13:49:20|809.82|806.94|809.14|806.26|809.82|806.94|808.46|805.58|0
1655387370000|2022-06-16 13:49:30|809.37|806.49|809.59|806.71|809.82|806.94|809.14|806.26|0
1655387380000|2022-06-16 13:49:40|810.27|807.39|811.62|808.74|811.62|808.74|810.27|807.39|0
1655387390000|2022-06-16 13:49:50|811.85|808.97|811.62|808.74|812.3|809.42|811.62|808.74|0
1655387400000|2022-06-16 13:50:00|812.3|809.42|814.34|811.46|814.79|811.91|812.3|809.42|0
1655387410000|2022-06-16 13:50:10|815.7|812.82|816.83|813.95|816.83|813.95|815.7|812.82|0
1655387420000|2022-06-16 13:50:20|817.06|814.18|814.79|811.91|817.06|814.18|814.79|811.91|0
1655387430000|2022-06-16 13:50:30|815.02|812.14|815.7|812.82|815.7|812.82|814.57|811.69|0
1655387440000|2022-06-16 13:50:40|816.15|813.27|816.83|813.95|817.06|814.18|816.15|813.27|0
1655387450000|2022-06-16 13:50:50|817.28|814.4|817.28|814.4|817.28|814.4|816.38|813.5|0
1655387460000|2022-06-16 13:51:00|817.74|814.86|819.1|816.22|819.1|816.22|817.74|814.86|0
1655387470000|2022-06-16 13:51:10|817.28|814.4|817.06|814.18|817.28|814.4|817.06|814.18|0
1655387480000|2022-06-16 13:51:20|818.64|815.76|817.28|814.4|818.64|815.76|817.28|814.4|0
1655387490000|2022-06-16 13:51:30|817.51|814.63|817.06|814.18|817.51|814.63|816.15|813.27|0
1655387500000|2022-06-16 13:51:40|817.74|814.86|818.19|815.31|819.1|816.22|817.74|814.86|0
1655387510000|2022-06-16 13:51:50|818.64|815.76|818.42|815.54|818.87|815.99|818.42|815.54|0
1655387520000|2022-06-16 13:52:00|818.19|815.31|818.19|815.31|818.87|815.99|818.19|815.31|0
1655387530000|2022-06-16 13:52:10|818.64|815.76|817.51|814.63|819.1|816.22|817.51|814.63|0
1655387540000|2022-06-16 13:52:20|817.06|814.18|817.28|814.4|817.51|814.63|817.06|814.18|0
1655387550000|2022-06-16 13:52:30|818.64|815.76|818.64|815.76|819.1|816.22|818.64|815.76|0
1655387560000|2022-06-16 13:52:40|818.42|815.54|818.19|815.31|819.1|816.22|818.19|815.31|0
1655387570000|2022-06-16 13:52:50|816.6|813.72|816.83|813.95|817.06|814.18|816.6|813.72|0
1655387580000|2022-06-16 13:53:00|817.74|814.86|818.64|815.76|819.32|816.44|817.74|814.86|0
1655387590000|2022-06-16 13:53:10|818.31|815.43|817.74|814.86|818.64|815.76|817.51|814.63|0
1655387600000|2022-06-16 13:53:20|817.28|814.4|819.32|816.44|819.32|816.44|817.28|814.4|0
1655387610000|2022-06-16 13:53:30|818.42|815.54|819.1|816.22|819.55|816.67|818.42|815.54|0
1655387630000|2022-06-16 13:53:50|818.19|815.31|819.55|816.67|819.55|816.67|818.19|815.31|0
1655387640000|2022-06-16 13:54:00|820.23|817.35|821.14|818.26|821.14|818.26|820.23|817.35|0
1655387650000|2022-06-16 13:54:10|819.78|816.9|821.36|818.48|822.04|819.16|819.78|816.9|0
1655387660000|2022-06-16 13:54:20|821.82|818.94|820.25|817.37|821.84|818.96|820.25|817.37|0
1655387670000|2022-06-16 13:54:30|819.11|816.23|818.03|815.15|819.11|816.23|816.9|814.02|0
1655387680000|2022-06-16 13:54:40|818.49|815.61|819.85|816.97|819.85|816.97|818.49|815.61|0
1655387690000|2022-06-16 13:54:50|819.29|816.41|818.26|815.38|819.29|816.41|818.26|815.38|0
1655387700000|2022-06-16 13:55:00|820.26|817.38|819.36|816.48|820.26|817.38|818.9|816.02|0
1655387710000|2022-06-16 13:55:10|818.9|816.02|817.55|814.67|818.9|816.02|817.32|814.44|0
1655387720000|2022-06-16 13:55:20|818.45|815.57|817.55|814.67|818.45|815.57|817.21|814.33|0
1655387730000|2022-06-16 13:55:30|817.77|814.89|817.09|814.21|818.23|815.35|817.09|814.21|0
1655387740000|2022-06-16 13:55:40|818|815.12|818|815.12|818.45|815.57|817.55|814.67|0
1655387750000|2022-06-16 13:55:50|819.36|816.48|820.26|817.38|820.26|817.38|819.36|816.48|0
1655387760000|2022-06-16 13:56:00|820.49|817.61|820.26|817.38|820.49|817.61|820.04|817.16|0
1655387770000|2022-06-16 13:56:10|819.36|816.48|818.9|816.02|819.36|816.48|818.68|815.8|0
1655387780000|2022-06-16 13:56:20|819.02|816.14|819.93|817.05|819.93|817.05|818.34|815.46|0
1655387790000|2022-06-16 13:56:30|819.81|816.93|820.72|817.84|821.17|818.29|819.81|816.93|0
1655387800000|2022-06-16 13:56:40|820.83|817.95|820.49|817.61|820.83|817.95|820.49|817.61|0
1655387810000|2022-06-16 13:56:50|820.83|817.95|818.68|815.8|820.83|817.95|818.68|815.8|0
1655387820000|2022-06-16 13:57:00|819.36|816.48|820.72|817.84|820.72|817.84|819.36|816.48|0
1655387830000|2022-06-16 13:57:10|820.26|817.38|821.17|818.29|821.17|818.29|820.26|817.38|0
1655387840000|2022-06-16 13:57:20|820.26|817.38|818.34|815.46|820.26|817.38|818.34|815.46|0
1655387850000|2022-06-16 13:57:30|818|815.12|818.68|815.8|818.68|815.8|817.77|814.89|0
1655387860000|2022-06-16 13:57:40|818|815.12|817.32|814.44|818|815.12|817.32|814.44|0
1655387870000|2022-06-16 13:57:50|817.77|814.89|815.74|812.86|817.77|814.89|815.74|812.86|0
1655387880000|2022-06-16 13:58:00|815.63|812.75|817.09|814.21|817.09|814.21|815.63|812.75|0
1655387890000|2022-06-16 13:58:10|817.32|814.44|814.6|811.72|817.32|814.44|814.6|811.72|0
1655387900000|2022-06-16 13:58:20|814.15|811.27|812.57|809.69|814.15|811.27|812.57|809.69|0
1655387910000|2022-06-16 13:58:30|813.02|810.14|813.93|811.05|813.93|811.05|812.57|809.69|0
1655387920000|2022-06-16 13:58:40|812.57|809.69|813.02|810.14|813.02|810.14|812.12|809.24|0
1655387930000|2022-06-16 13:58:50|813.25|810.37|814.15|811.27|814.38|811.5|813.25|810.37|0
1655387940000|2022-06-16 13:59:00|814.38|811.5|815.17|812.29|815.17|812.29|814.38|811.5|0
1655387950000|2022-06-16 13:59:10|815.73|812.85|817.09|814.21|817.09|814.21|815.73|812.85|0
1655387960000|2022-06-16 13:59:20|815.96|813.08|815.28|812.4|815.96|813.08|814.38|811.5|0
1655387970000|2022-06-16 13:59:30|816.19|813.31|816.64|813.76|816.64|813.76|816.19|813.31|0
1655387980000|2022-06-16 13:59:40|816.87|813.99|817.32|814.44|817.55|814.67|816.87|813.99|0
1655387990000|2022-06-16 13:59:50|818|815.12|817.89|815.01|818|815.12|817.77|814.89|0
1655388000000|2022-06-16 14:00:00|819.36|816.48|819.81|816.93|819.81|816.93|819.36|816.48|0
1655388010000|2022-06-16 14:00:10|820.49|817.61|821.62|818.74|821.62|818.74|820.49|817.61|0
1655388020000|2022-06-16 14:00:20|821.74|818.86|821.62|818.74|821.74|818.86|821.4|818.52|0
1655388030000|2022-06-16 14:00:30|820.72|817.84|819.81|816.93|820.72|817.84|819.36|816.48|0
1655388040000|2022-06-16 14:00:40|821.06|818.18|821.4|818.52|821.85|818.97|821.06|818.18|0
1655388050000|2022-06-16 14:00:50|821.17|818.29|821.17|818.29|821.51|818.63|820.83|817.95|0
1655388060000|2022-06-16 14:01:00|822.53|819.65|821.51|818.63|822.76|819.88|821.51|818.63|0
1655388070000|2022-06-16 14:01:10|822.08|819.2|821.85|818.97|822.08|819.2|821.62|818.74|0
1655388080000|2022-06-16 14:01:20|821.74|818.86|820.49|817.61|821.74|818.86|820.49|817.61|0
1655388090000|2022-06-16 14:01:30|819.58|816.7|820.94|818.06|820.94|818.06|819.58|816.7|0
1655388100000|2022-06-16 14:01:40|820.83|817.95|818.22|815.34|820.83|817.95|818.22|815.34|0
1655388110000|2022-06-16 14:01:50|818.68|815.8|815.96|813.08|818.79|815.91|815.96|813.08|0
1655388120000|2022-06-16 14:02:00|816.64|813.76|817.54|814.66|817.54|814.66|816.41|813.53|0
1655388130000|2022-06-16 14:02:10|816.87|813.99|819.81|816.93|819.81|816.93|816.87|813.99|0
1655388140000|2022-06-16 14:02:20|820.26|817.38|818.9|816.02|820.26|817.38|818|815.12|0
1655388150000|2022-06-16 14:02:30|819.13|816.25|819.58|816.7|819.81|816.93|819.13|816.25|0
1655388160000|2022-06-16 14:02:40|820.26|817.38|820.72|817.84|820.72|817.84|820.26|817.38|0
1655388170000|2022-06-16 14:02:50|821.4|818.52|821.85|818.97|821.85|818.97|821.4|818.52|0
1655388180000|2022-06-16 14:03:00|822.3|819.42|821.4|818.52|822.3|819.42|821.4|818.52|0
1655388190000|2022-06-16 14:03:10|822.76|819.88|821.62|818.74|822.76|819.88|821.62|818.74|0
1655388200000|2022-06-16 14:03:20|821.4|818.52|821.17|818.29|822.76|819.88|821.17|818.29|0
1655388210000|2022-06-16 14:03:30|821.29|818.41|818.22|815.34|821.29|818.41|818.22|815.34|0
1655388220000|2022-06-16 14:03:40|818.9|816.02|820.72|817.84|820.72|817.84|818.9|816.02|0
1655388230000|2022-06-16 14:03:50|821.17|818.29|821.62|818.74|821.62|818.74|820.26|817.38|0
1655388240000|2022-06-16 14:04:00|821.4|818.52|820.94|818.06|821.62|818.74|820.26|817.38|0
1655388250000|2022-06-16 14:04:10|821.17|818.29|821.85|818.97|821.85|818.97|821.17|818.29|0
1655388260000|2022-06-16 14:04:20|822.3|819.42|823.1|820.22|823.1|820.22|822.3|819.42|0
1655388270000|2022-06-16 14:04:30|822.76|819.88|822.53|819.65|823.21|820.33|822.53|819.65|0
1655388280000|2022-06-16 14:04:40|823.44|820.56|825.25|822.37|825.25|822.37|823.44|820.56|0
1655388290000|2022-06-16 14:04:50|825.48|822.6|824.57|821.69|825.48|822.6|824.12|821.24|0
1655388300000|2022-06-16 14:05:00|825.25|822.37|826.16|823.28|826.16|823.28|825.25|822.37|0
1655388310000|2022-06-16 14:05:10|826.84|823.96|826.84|823.96|827.3|824.42|826.84|823.96|0
1655388320000|2022-06-16 14:05:20|828.21|825.33|828.43|825.55|828.43|825.55|827.75|824.87|0
1655388330000|2022-06-16 14:05:30|829.12|826.24|828.66|825.78|829.12|826.24|828.43|825.55|0
1655388340000|2022-06-16 14:05:40|829.01|826.13|829.12|826.24|829.8|826.92|829.01|826.13|0
1655388350000|2022-06-16 14:05:50|828.21|825.33|828.43|825.55|828.43|825.55|827.75|824.87|0
1655388360000|2022-06-16 14:06:00|828.21|825.33|825.03|822.15|828.21|825.33|825.03|822.15|0
1655388370000|2022-06-16 14:06:10|826.16|823.28|824.57|821.69|826.16|823.28|824.57|821.69|0
1655388380000|2022-06-16 14:06:20|825.25|822.37|825.71|822.83|825.71|822.83|825.25|822.37|0
1655388390000|2022-06-16 14:06:30|825.93|823.05|826.62|823.74|826.62|823.74|825.93|823.05|0
1655388400000|2022-06-16 14:06:40|827.07|824.19|826.62|823.74|827.07|824.19|826.62|823.74|0
1655388410000|2022-06-16 14:06:50|826.84|823.96|826.39|823.51|826.84|823.96|826.16|823.28|0
1655388420000|2022-06-16 14:07:00|826.84|823.96|826.39|823.51|826.84|823.96|825.93|823.05|0
1655388430000|2022-06-16 14:07:10|827.52|824.64|827.07|824.19|827.52|824.64|826.84|823.96|0
1655388440000|2022-06-16 14:07:20|827.52|824.64|827.98|825.1|827.98|825.1|826.84|823.96|0
1655388450000|2022-06-16 14:07:30|827.52|824.64|828.55|825.67|828.55|825.67|827.52|824.64|0
1655388460000|2022-06-16 14:07:40|827.98|825.1|828.21|825.33|828.21|825.33|827.52|824.64|0
1655388470000|2022-06-16 14:07:50|827.75|824.87|828.66|825.78|828.66|825.78|827.75|824.87|0
1655388480000|2022-06-16 14:08:00|829.12|826.24|829.34|826.46|829.34|826.46|827.52|824.64|0
1655388490000|2022-06-16 14:08:10|829.57|826.69|830.48|827.6|830.48|827.6|829.57|826.69|0
1655388500000|2022-06-16 14:08:20|830.03|827.15|830.03|827.15|830.03|827.15|829.69|826.81|0
1655388510000|2022-06-16 14:08:30|830.71|827.83|828.89|826.01|830.71|827.83|828.89|826.01|0
1655388520000|2022-06-16 14:08:40|829.12|826.24|829.8|826.92|829.8|826.92|828.89|826.01|0
1655388530000|2022-06-16 14:08:50|828.43|825.55|827.98|825.1|828.43|825.55|827.98|825.1|0
1655388540000|2022-06-16 14:09:00|828.43|825.55|827.3|824.42|828.43|825.55|827.3|824.42|0
1655388550000|2022-06-16 14:09:10|826.62|823.74|828.21|825.33|828.43|825.55|826.62|823.74|0
1655388560000|2022-06-16 14:09:20|827.98|825.1|826.39|823.51|827.98|825.1|826.39|823.51|0
1655388570000|2022-06-16 14:09:30|825.6|822.72|825.48|822.6|825.82|822.94|825.48|822.6|0
1655388580000|2022-06-16 14:09:40|826.39|823.51|826.39|823.51|826.84|823.96|826.39|823.51|0
1655388590000|2022-06-16 14:09:50|825.71|822.83|825.25|822.37|826.16|823.28|825.25|822.37|0
1655388600000|2022-06-16 14:10:00|825.71|822.83|826.16|823.28|826.16|823.28|825.71|822.83|0
1655388610000|2022-06-16 14:10:10|827.07|824.19|826.84|823.96|827.07|824.19|826.84|823.96|0
1655388620000|2022-06-16 14:10:20|827.75|824.87|827.07|824.19|827.75|824.87|826.16|823.28|0
1655388630000|2022-06-16 14:10:30|826.39|823.51|827.98|825.1|828.43|825.55|826.39|823.51|0
1655388640000|2022-06-16 14:10:40|827.52|824.64|830.09|827.21|830.09|827.21|827.52|824.64|0
1655388650000|2022-06-16 14:10:50|830.31|827.43|829.66|826.78|830.31|827.43|828.98|826.1|0
1655388660000|2022-06-16 14:11:00|829.21|826.33|830.57|827.69|830.57|827.69|829.21|826.33|0
1655388670000|2022-06-16 14:11:10|828.98|826.1|830.12|827.24|830.12|827.24|828.98|826.1|0
1655388680000|2022-06-16 14:11:20|830.8|827.92|831.25|828.37|831.25|828.37|830.8|827.92|0
1655388690000|2022-06-16 14:11:30|831.48|828.6|831.25|828.37|831.7|828.82|831.02|828.14|0
1655388700000|2022-06-16 14:11:40|831.14|828.26|830.8|827.92|831.14|828.26|830.34|827.46|0
1655388710000|2022-06-16 14:11:50|831.7|828.82|831.25|828.37|831.7|828.82|830.8|827.92|0
1655388720000|2022-06-16 14:12:00|831.6|828.72|831.02|828.14|831.7|828.82|831.02|828.14|0
1655388730000|2022-06-16 14:12:10|831.25|828.37|830.57|827.69|831.25|828.37|830.57|827.69|0
1655388740000|2022-06-16 14:12:20|830.34|827.46|829.89|827.01|830.34|827.46|829.66|826.78|0
1655388750000|2022-06-16 14:12:30|830.34|827.46|831.14|828.26|831.14|828.26|830.34|827.46|0
1655388760000|2022-06-16 14:12:40|831.02|828.14|831.48|828.6|831.48|828.6|831.02|828.14|0
1655388770000|2022-06-16 14:12:50|831.59|828.71|829.89|827.01|831.59|828.71|829.89|827.01|0
1655388780000|2022-06-16 14:13:00|830.12|827.24|829.21|826.33|830.23|827.35|829.21|826.33|0
1655388790000|2022-06-16 14:13:10|828.87|825.99|829.43|826.55|829.43|826.55|828.53|825.65|0
1655388800000|2022-06-16 14:13:20|828.07|825.19|827.39|824.51|828.07|825.19|827.39|824.51|0
1655388810000|2022-06-16 14:13:30|828.07|825.19|828.07|825.19|828.07|825.19|828.07|825.19|0
1655388820000|2022-06-16 14:13:40|828.3|825.42|829.21|826.33|829.21|826.33|827.85|824.97|0
1655388830000|2022-06-16 14:13:50|829.43|826.55|829.43|826.55|829.43|826.55|829.43|826.55|0
1655388840000|2022-06-16 14:14:00|829.21|826.33|829.43|826.55|829.43|826.55|828.75|825.87|0
1655388850000|2022-06-16 14:14:10|828.19|825.31|827.17|824.29|828.19|825.31|827.17|824.29|0
1655388860000|2022-06-16 14:14:20|826.49|823.61|828.07|825.19|828.07|825.19|826.26|823.38|0
1655388870000|2022-06-16 14:14:30|828.3|825.42|829.21|826.33|829.43|826.55|828.3|825.42|0
1655388880000|2022-06-16 14:14:40|829.66|826.78|829.78|826.9|829.78|826.9|829.43|826.55|0
1655388890000|2022-06-16 14:14:50|829.66|826.78|830.34|827.46|830.34|827.46|829.66|826.78|0
1655388900000|2022-06-16 14:15:00|831.02|828.14|831.25|828.37|831.25|828.37|830.57|827.69|0
1655388910000|2022-06-16 14:15:10|830.57|827.69|829.66|826.78|830.57|827.69|828.98|826.1|0
1655388920000|2022-06-16 14:15:20|830.8|827.92|830.34|827.46|831.02|828.14|830.34|827.46|0
1655388930000|2022-06-16 14:15:30|829.66|826.78|828.07|825.19|829.66|826.78|828.07|825.19|0
1655388940000|2022-06-16 14:15:40|828.75|825.87|828.98|826.1|829.21|826.33|828.75|825.87|0
1655388950000|2022-06-16 14:15:50|828.75|825.87|828.3|825.42|828.75|825.87|828.3|825.42|0
1655388960000|2022-06-16 14:16:00|827.96|825.08|827.17|824.29|827.96|825.08|827.17|824.29|0
1655388970000|2022-06-16 14:16:10|827.62|824.74|828.07|825.19|828.07|825.19|826.94|824.06|0
1655388980000|2022-06-16 14:16:20|828.53|825.65|828.07|825.19|828.53|825.65|827.85|824.97|0
1655388990000|2022-06-16 14:16:30|826.94|824.06|828.07|825.19|828.07|825.19|826.49|823.61|0
1655389000000|2022-06-16 14:16:40|828.53|825.65|826.94|824.06|828.75|825.87|826.94|824.06|0
1655389010000|2022-06-16 14:16:50|826.38|823.5|826.49|823.61|826.71|823.83|826.03|823.15|0
1655389020000|2022-06-16 14:17:00|826.03|823.15|825.58|822.7|826.6|823.72|825.58|822.7|0
1655389030000|2022-06-16 14:17:10|824.68|821.8|824.9|822.02|824.9|822.02|824.22|821.34|0
1655389040000|2022-06-16 14:17:20|825.58|822.7|823.09|820.21|825.58|822.7|823.09|820.21|0
1655389050000|2022-06-16 14:17:30|822.86|819.98|823.77|820.89|823.77|820.89|822.86|819.98|0
1655389060000|2022-06-16 14:17:40|824|821.12|823.54|820.66|824|821.12|823.54|820.66|0
1655389070000|2022-06-16 14:17:50|823.32|820.44|823.77|820.89|823.77|820.89|823.32|820.44|0
1655389080000|2022-06-16 14:18:00|824|821.12|824|821.12|824.9|822.02|824|821.12|0
1655389090000|2022-06-16 14:18:10|823.32|820.44|823.32|820.44|823.32|820.44|823.32|820.44|0
1655389100000|2022-06-16 14:18:20|823.54|820.66|824|821.12|824|821.12|823.54|820.66|0
1655389110000|2022-06-16 14:18:30|824.22|821.34|826.71|823.83|826.71|823.83|824.22|821.34|0
1655389120000|2022-06-16 14:18:40|826.94|824.06|827.62|824.74|827.85|824.97|826.94|824.06|0
1655389130000|2022-06-16 14:18:50|827.85|824.97|827.39|824.51|827.85|824.97|826.71|823.83|0
1655389140000|2022-06-16 14:19:00|827.62|824.74|828.3|825.42|828.3|825.42|827.62|824.74|0
1655389150000|2022-06-16 14:19:10|829.66|826.78|829.89|827.01|829.89|827.01|829.21|826.33|0
1655389160000|2022-06-16 14:19:20|829.1|826.22|827.85|824.97|829.1|826.22|827.85|824.97|0
1655389170000|2022-06-16 14:19:30|828.75|825.87|829.89|827.01|829.89|827.01|828.75|825.87|0
1655389180000|2022-06-16 14:19:40|830.11|827.23|830.11|827.23|830.11|827.23|829.89|827.01|0
1655389190000|2022-06-16 14:19:50|830.57|827.69|829.21|826.33|830.57|827.69|829.21|826.33|0
1655389200000|2022-06-16 14:20:00|830.57|827.69|829.21|826.33|830.57|827.69|829.21|826.33|0
1655389210000|2022-06-16 14:20:10|829.66|826.78|830.34|827.46|830.34|827.46|829.66|826.78|0
1655389220000|2022-06-16 14:20:20|830.11|827.23|827.39|824.51|830.11|827.23|827.28|824.4|0
1655389230000|2022-06-16 14:20:30|827.17|824.29|828.75|825.87|828.75|825.87|826.94|824.06|0
1655389240000|2022-06-16 14:20:40|829.21|826.33|829.21|826.33|829.43|826.55|829.21|826.33|0
1655389250000|2022-06-16 14:20:50|829.66|826.78|829.89|827.01|829.89|827.01|829.43|826.55|0
1655389260000|2022-06-16 14:21:00|829.43|826.55|828.53|825.65|829.43|826.55|828.3|825.42|0
1655389270000|2022-06-16 14:21:10|827.62|824.74|826.94|824.06|827.62|824.74|826.94|824.06|0
1655389280000|2022-06-16 14:21:20|827.39|824.51|825.58|822.7|827.39|824.51|825.58|822.7|0
1655389290000|2022-06-16 14:21:30|826.26|823.38|824.22|821.34|826.26|823.38|824.22|821.34|0
1655389300000|2022-06-16 14:21:40|824|821.12|824.22|821.34|824.57|821.69|824|821.12|0
1655389310000|2022-06-16 14:21:50|824|821.12|825.81|822.93|825.81|822.93|824|821.12|0
1655389320000|2022-06-16 14:22:00|826.03|823.15|826.49|823.61|826.49|823.61|825.58|822.7|0
1655389330000|2022-06-16 14:22:10|824.45|821.57|823.54|820.66|824.45|821.57|823.54|820.66|0
1655389340000|2022-06-16 14:22:20|823.09|820.21|825.13|822.25|825.13|822.25|823.09|820.21|0
1655389350000|2022-06-16 14:22:30|825.35|822.47|823.77|820.89|825.35|822.47|823.77|820.89|0
1655389360000|2022-06-16 14:22:40|823.32|820.44|824.45|821.57|824.45|821.57|823.32|820.44|0
1655389370000|2022-06-16 14:22:50|824.22|821.34|824.22|821.34|824.45|821.57|824.22|821.34|0
1655389380000|2022-06-16 14:23:00|824.45|821.57|821.96|819.08|824.45|821.57|821.96|819.08|0
1655389390000|2022-06-16 14:23:10|821.28|818.4|822.64|819.76|822.64|819.76|821.28|818.4|0
1655389400000|2022-06-16 14:23:20|821.51|818.63|820.6|817.72|821.51|818.63|820.6|817.72|0
1655389410000|2022-06-16 14:23:30|819.92|817.04|822.19|819.31|822.19|819.31|819.92|817.04|0
1655389420000|2022-06-16 14:23:40|821.05|818.17|819.7|816.82|821.05|818.17|819.7|816.82|0
1655389430000|2022-06-16 14:23:50|819.92|817.04|819.47|816.59|819.92|817.04|819.47|816.59|0
1655389440000|2022-06-16 14:24:00|819.92|817.04|818.12|815.24|819.92|817.04|818.12|815.24|0
1655389450000|2022-06-16 14:24:10|817.67|814.79|817.67|814.79|818.57|815.69|817.67|814.79|0
1655389460000|2022-06-16 14:24:20|818.12|815.24|818.57|815.69|818.57|815.69|818.12|815.24|0
1655389470000|2022-06-16 14:24:30|819.25|816.37|820.15|817.27|820.15|817.27|819.25|816.37|0
1655389480000|2022-06-16 14:24:40|819.02|816.14|818.79|815.91|819.7|816.82|818.79|815.91|0
1655389490000|2022-06-16 14:24:50|819.02|816.14|819.92|817.04|819.92|817.04|819.02|816.14|0
1655389500000|2022-06-16 14:25:00|819.7|816.82|819.7|816.82|820.6|817.72|819.7|816.82|0
1655389510000|2022-06-16 14:25:10|820.15|817.27|819.47|816.59|820.15|817.27|819.47|816.59|0
1655389520000|2022-06-16 14:25:20|818.46|815.58|818.34|815.46|818.57|815.69|818.34|815.46|0
1655389530000|2022-06-16 14:25:30|817.89|815.01|818.12|815.24|818.12|815.24|817.21|814.33|0
1655389540000|2022-06-16 14:25:40|817.89|815.01|816.99|814.11|817.89|815.01|816.76|813.88|0
1655389550000|2022-06-16 14:25:50|816.76|813.88|818.34|815.46|818.34|815.46|816.76|813.88|0
1655389560000|2022-06-16 14:26:00|817.21|814.33|817.44|814.56|817.44|814.56|816.99|814.11|0
1655389570000|2022-06-16 14:26:10|816.76|813.88|817.21|814.33|817.21|814.33|816.76|813.88|0
1655389580000|2022-06-16 14:26:20|816.99|814.11|818.12|815.24|818.12|815.24|816.99|814.11|0
1655389590000|2022-06-16 14:26:30|816.76|813.88|816.99|814.11|816.99|814.11|816.76|813.88|0
1655389600000|2022-06-16 14:26:40|816.54|813.66|817.67|814.79|817.67|814.79|816.54|813.66|0
1655389610000|2022-06-16 14:26:50|818.57|815.69|819.7|816.82|819.7|816.82|818.57|815.69|0
1655389620000|2022-06-16 14:27:00|819.25|816.37|818.34|815.46|819.92|817.04|818.34|815.46|0
1655389630000|2022-06-16 14:27:10|818.12|815.24|819.02|816.14|819.7|816.82|818.12|815.24|0
1655389640000|2022-06-16 14:27:20|819.25|816.37|817.89|815.01|819.25|816.37|817.89|815.01|0
1655389650000|2022-06-16 14:27:30|818.23|815.35|819.7|816.82|819.7|816.82|818.23|815.35|0
1655389660000|2022-06-16 14:27:40|820.15|817.27|820.15|817.27|820.38|817.5|820.15|817.27|0
1655389670000|2022-06-16 14:27:50|820.6|817.72|820.15|817.27|820.6|817.72|820.15|817.27|0
1655389680000|2022-06-16 14:28:00|819.47|816.59|820.38|817.5|820.38|817.5|819.47|816.59|0
1655389690000|2022-06-16 14:28:10|820.83|817.95|820.15|817.27|820.83|817.95|819.92|817.04|0
1655389700000|2022-06-16 14:28:20|819.92|817.04|818.79|815.91|819.92|817.04|818.57|815.69|0
1655389710000|2022-06-16 14:28:30|819.02|816.14|818.46|815.58|819.02|816.14|818.46|815.58|0
1655389720000|2022-06-16 14:28:40|818.23|815.35|818.57|815.69|818.57|815.69|817.44|814.56|0
1655389730000|2022-06-16 14:28:50|818.12|815.24|818.79|815.91|818.79|815.91|818.12|815.24|0
1655389740000|2022-06-16 14:29:00|819.36|816.48|817.66|814.78|819.36|816.48|817.44|814.56|0
1655389750000|2022-06-16 14:29:10|818.23|815.35|819.7|816.82|819.7|816.82|818.23|815.35|0
1655389760000|2022-06-16 14:29:20|819.25|816.37|818.12|815.24|819.25|816.37|817.89|815.01|0
1655389770000|2022-06-16 14:29:30|818.57|815.69|816.99|814.11|818.57|815.69|816.99|814.11|0
1655389780000|2022-06-16 14:29:40|817.21|814.33|817.21|814.33|817.66|814.78|817.21|814.33|0
1655389790000|2022-06-16 14:29:50|816.99|814.11|817.44|814.56|818.12|815.24|816.99|814.11|0
1655389800000|2022-06-16 14:30:00|818.34|815.46|820.15|817.27|820.15|817.27|818.34|815.46|0
1655389810000|2022-06-16 14:30:10|819.47|816.59|820.83|817.95|820.83|817.95|819.47|816.59|0
1655389820000|2022-06-16 14:30:20|821.96|819.08|821.05|818.17|821.96|819.08|821.05|818.17|0
1655389830000|2022-06-16 14:30:30|821.51|818.63|822.08|819.2|822.41|819.53|821.51|818.63|0
1655389840000|2022-06-16 14:30:40|822.41|819.53|822.86|819.98|822.86|819.98|822.18|819.3|0
1655389850000|2022-06-16 14:30:50|822.18|819.3|821.51|818.63|822.18|819.3|821.51|818.63|0
1655389860000|2022-06-16 14:31:00|822.18|819.3|821.96|819.08|823.09|820.21|821.96|819.08|0
1655389870000|2022-06-16 14:31:10|821.85|818.97|821.62|818.74|821.85|818.97|821.51|818.63|0
1655389880000|2022-06-16 14:31:20|821.51|818.63|821.05|818.17|821.51|818.63|820.83|817.95|0
1655389890000|2022-06-16 14:31:30|821.51|818.63|820.83|817.95|821.51|818.63|820.83|817.95|0
1655389900000|2022-06-16 14:31:40|819.7|816.82|819.25|816.37|819.92|817.04|818.57|815.69|0
1655389910000|2022-06-16 14:31:50|820.37|817.49|819.7|816.82|820.83|817.95|819.7|816.82|0
1655389920000|2022-06-16 14:32:00|821.28|818.4|821.73|818.85|821.73|818.85|820.6|817.72|0
1655389930000|2022-06-16 14:32:10|821.51|818.63|821.51|818.63|821.51|818.63|821.28|818.4|0
1655389940000|2022-06-16 14:32:20|822.41|819.53|822.18|819.3|822.41|819.53|821.96|819.08|0
1655389950000|2022-06-16 14:32:30|822.41|819.53|823.09|820.21|823.09|820.21|821.96|819.08|0
1655389960000|2022-06-16 14:32:40|822.75|819.87|823.77|820.89|823.77|820.89|822.41|819.53|0
1655389970000|2022-06-16 14:32:50|823.09|820.21|820.37|817.49|823.09|820.21|820.37|817.49|0
1655389980000|2022-06-16 14:33:00|820.6|817.72|819.02|816.14|820.6|817.72|819.02|816.14|0
1655389990000|2022-06-16 14:33:10|818.57|815.69|818.12|815.24|818.57|815.69|817.89|815.01|0
1655390000000|2022-06-16 14:33:20|817.21|814.33|819.02|816.14|819.02|816.14|816.99|814.11|0
1655390010000|2022-06-16 14:33:30|818.34|815.46|818.34|815.46|818.34|815.46|817.89|815.01|0
1655390020000|2022-06-16 14:33:40|817.89|815.01|818.12|815.24|818.12|815.24|817.66|814.78|0
1655390030000|2022-06-16 14:33:50|817.66|814.78|818.12|815.24|818.12|815.24|817.21|814.33|0
1655390040000|2022-06-16 14:34:00|818.57|815.69|819.24|816.36|819.24|816.36|818.57|815.69|0
1655390050000|2022-06-16 14:34:10|819.92|817.04|820.37|817.49|820.37|817.49|819.7|816.82|0
1655390060000|2022-06-16 14:34:20|820.15|817.27|821.05|818.17|821.05|818.17|820.15|817.27|0
1655390070000|2022-06-16 14:34:30|820.37|817.49|819.92|817.04|820.37|817.49|819.47|816.59|0
1655390080000|2022-06-16 14:34:40|819.47|816.59|819.92|817.04|819.92|817.04|819.47|816.59|0
1655390090000|2022-06-16 14:34:50|819.47|816.59|820.15|817.27|820.37|817.49|819.47|816.59|0
1655390100000|2022-06-16 14:35:00|820.6|817.72|821.73|818.85|821.73|818.85|820.6|817.72|0
1655390110000|2022-06-16 14:35:10|822.64|819.76|821.5|818.62|822.64|819.76|821.5|818.62|0
1655390120000|2022-06-16 14:35:20|821.28|818.4|821.05|818.17|821.28|818.4|820.83|817.95|0
1655390130000|2022-06-16 14:35:30|821.96|819.08|821.73|818.85|822.98|820.1|821.73|818.85|0
1655390140000|2022-06-16 14:35:40|821.96|819.08|822.64|819.76|822.64|819.76|821.96|819.08|0
1655390150000|2022-06-16 14:35:50|822.41|819.53|823.77|820.89|823.77|820.89|822.41|819.53|0
1655390160000|2022-06-16 14:36:00|824.22|821.34|824.45|821.57|824.45|821.57|824.22|821.34|0
1655390170000|2022-06-16 14:36:10|823.99|821.11|822.86|819.98|823.99|821.11|822.86|819.98|0
1655390180000|2022-06-16 14:36:20|823.77|820.89|823.31|820.43|823.77|820.89|823.31|820.43|0
1655390190000|2022-06-16 14:36:30|822.64|819.76|822.18|819.3|822.64|819.76|822.18|819.3|0
1655390200000|2022-06-16 14:36:40|821.96|819.08|823.09|820.21|823.43|820.55|821.96|819.08|0
1655390210000|2022-06-16 14:36:50|823.77|820.89|825.8|822.92|825.8|822.92|823.77|820.89|0
1655390220000|2022-06-16 14:37:00|826.26|823.38|825.8|822.92|826.48|823.6|825.8|822.92|0
1655390230000|2022-06-16 14:37:10|825.35|822.47|823.99|821.11|825.35|822.47|823.99|821.11|0
1655390240000|2022-06-16 14:37:20|824.9|822.02|824.67|821.79|824.9|822.02|823.54|820.66|0
1655390250000|2022-06-16 14:37:30|824.9|822.02|824.22|821.34|824.9|822.02|823.77|820.89|0
1655390260000|2022-06-16 14:37:40|823.88|821|823.31|820.43|823.88|821|822.41|819.53|0
1655390270000|2022-06-16 14:37:50|823.77|820.89|822.64|819.76|823.77|820.89|822.64|819.76|0
1655390280000|2022-06-16 14:38:00|822.86|819.98|824.45|821.57|824.45|821.57|822.86|819.98|0
1655390290000|2022-06-16 14:38:10|824.67|821.79|823.99|821.11|825.12|822.24|823.99|821.11|0
1655390300000|2022-06-16 14:38:20|823.77|820.89|825.35|822.47|825.35|822.47|823.77|820.89|0
1655390310000|2022-06-16 14:38:30|824.67|821.79|825.35|822.47|825.35|822.47|824.67|821.79|0
1655390320000|2022-06-16 14:38:40|824.9|822.02|826.03|823.15|826.03|823.15|824.9|822.02|0
1655390330000|2022-06-16 14:38:50|826.48|823.6|825.58|822.7|826.48|823.6|825.58|822.7|0
1655390340000|2022-06-16 14:39:00|826.26|823.38|826.71|823.83|826.71|823.83|825.8|822.92|0
1655390350000|2022-06-16 14:39:10|826.26|823.38|827.16|824.28|827.39|824.51|826.26|823.38|0
1655390360000|2022-06-16 14:39:20|827.62|824.74|827.39|824.51|827.84|824.96|827.39|824.51|0
1655390370000|2022-06-16 14:39:30|828.3|825.42|828.75|825.87|828.98|826.1|828.3|825.42|0
1655390380000|2022-06-16 14:39:40|828.07|825.19|828.75|825.87|828.75|825.87|827.62|824.74|0
1655390390000|2022-06-16 14:39:50|828.98|826.1|828.98|826.1|829.2|826.32|828.75|825.87|0
1655390400000|2022-06-16 14:40:00|829.2|826.32|829.88|827|829.88|827|829.2|826.32|0
1655390410000|2022-06-16 14:40:10|829.66|826.78|829.88|827|829.88|827|829.66|826.78|0
1655390420000|2022-06-16 14:40:20|830.11|827.23|829.88|827|830.11|827.23|829.88|827|0
1655390430000|2022-06-16 14:40:30|829.2|826.32|828.98|826.1|829.66|826.78|828.98|826.1|0
1655390440000|2022-06-16 14:40:40|829.43|826.55|829.66|826.78|829.66|826.78|829.2|826.32|0
1655390450000|2022-06-16 14:40:50|829.43|826.55|830.11|827.23|830.11|827.23|829.43|826.55|0
1655390460000|2022-06-16 14:41:00|830.79|827.91|831.25|828.37|831.25|828.37|830.79|827.91|0
1655390470000|2022-06-16 14:41:10|830.79|827.91|829.66|826.78|830.79|827.91|829.2|826.32|0
1655390480000|2022-06-16 14:41:20|829.88|827|830.34|827.46|830.34|827.46|829.88|827|0
1655390490000|2022-06-16 14:41:30|830.56|827.68|829.66|826.78|830.79|827.91|829.66|826.78|0
1655390500000|2022-06-16 14:41:40|828.98|826.1|827.84|824.96|829.2|826.32|827.84|824.96|0
1655390510000|2022-06-16 14:41:50|828.75|825.87|829.66|826.78|829.66|826.78|828.75|825.87|0
1655390520000|2022-06-16 14:42:00|830.56|827.68|831.25|828.37|831.25|828.37|830.56|827.68|0
1655390530000|2022-06-16 14:42:10|831.47|828.59|831.7|828.82|831.7|828.82|831.47|828.59|0
1655390540000|2022-06-16 14:42:20|832.61|829.73|832.15|829.27|832.61|829.73|832.15|829.27|0
1655390550000|2022-06-16 14:42:30|831.24|828.36|833.06|830.18|833.06|830.18|831.24|828.36|0
1655390560000|2022-06-16 14:42:40|832.61|829.73|832.38|829.5|832.83|829.95|832.38|829.5|0
1655390570000|2022-06-16 14:42:50|832.83|829.95|833.29|830.41|833.29|830.41|831.93|829.05|0
1655390580000|2022-06-16 14:43:00|832.61|829.73|832.61|829.73|832.83|829.95|832.38|829.5|0
1655390590000|2022-06-16 14:43:10|831.7|828.82|831.47|828.59|831.7|828.82|831.24|828.36|0
1655390600000|2022-06-16 14:43:20|831.36|828.48|831.7|828.82|831.93|829.05|831.36|828.48|0
1655390610000|2022-06-16 14:43:30|830.79|827.91|831.47|828.59|831.47|828.59|830.11|827.23|0
1655390620000|2022-06-16 14:43:40|831.93|829.05|833.29|830.41|833.29|830.41|831.93|829.05|0
1655390630000|2022-06-16 14:43:50|833.52|830.64|834.42|831.54|834.42|831.54|833.52|830.64|0
1655390640000|2022-06-16 14:44:00|834.88|832|834.88|832|834.88|832|834.42|831.54|0
1655390650000|2022-06-16 14:44:10|834.65|831.77|835.33|832.45|835.33|832.45|834.65|831.77|0
1655390660000|2022-06-16 14:44:20|835.56|832.68|836.93|834.05|836.93|834.05|835.56|832.68|0
1655390670000|2022-06-16 14:44:30|837.38|834.5|837.38|834.5|837.38|834.5|837.15|834.27|0
1655390680000|2022-06-16 14:44:40|837.15|834.27|836.93|834.05|837.38|834.5|836.93|834.05|0
1655390690000|2022-06-16 14:44:50|837.38|834.5|838.06|835.18|838.06|835.18|837.38|834.5|0
1655390700000|2022-06-16 14:45:00|837.84|834.96|838.52|835.64|838.52|835.64|837.84|834.96|0
1655390710000|2022-06-16 14:45:10|838.75|835.87|838.52|835.64|838.97|836.09|838.52|835.64|0
1655390720000|2022-06-16 14:45:20|838.64|835.76|838.52|835.64|838.75|835.87|838.52|835.64|0
1655390730000|2022-06-16 14:45:30|839.2|836.32|838.52|835.64|839.2|836.32|838.52|835.64|0
1655390740000|2022-06-16 14:45:40|838.29|835.41|837.83|834.95|838.75|835.87|837.83|834.95|0
1655390750000|2022-06-16 14:45:50|837.95|835.07|837.83|834.95|838.06|835.18|837.83|834.95|0
1655390760000|2022-06-16 14:46:00|837.38|834.5|837.38|834.5|838.06|835.18|837.38|834.5|0
1655390770000|2022-06-16 14:46:10|836.36|833.48|836.47|833.59|836.47|833.59|836.24|833.36|0
1655390780000|2022-06-16 14:46:20|836.7|833.82|836.92|834.04|836.92|834.04|836.47|833.59|0
1655390790000|2022-06-16 14:46:30|837.38|834.5|836.47|833.59|837.38|834.5|836.47|833.59|0
1655390800000|2022-06-16 14:46:40|837.27|834.39|838.06|835.18|838.29|835.41|837.27|834.39|0
1655390810000|2022-06-16 14:46:50|838.29|835.41|838.06|835.18|838.29|835.41|837.83|834.95|0
1655390820000|2022-06-16 14:47:00|838.52|835.64|838.52|835.64|838.52|835.64|838.06|835.18|0
1655390830000|2022-06-16 14:47:10|838.29|835.41|838.52|835.64|838.75|835.87|838.29|835.41|0
1655390840000|2022-06-16 14:47:20|838.75|835.87|837.83|834.95|838.97|836.09|837.83|834.95|0
1655390850000|2022-06-16 14:47:30|838.06|835.18|838.06|835.18|838.06|835.18|836.92|834.04|0
1655390860000|2022-06-16 14:47:40|837.38|834.5|838.29|835.41|838.29|835.41|837.15|834.27|0
1655390870000|2022-06-16 14:47:50|838.52|835.64|838.29|835.41|838.52|835.64|838.29|835.41|0
1655390880000|2022-06-16 14:48:00|837.83|834.95|838.74|835.86|838.74|835.86|837.83|834.95|0
1655390890000|2022-06-16 14:48:10|838.29|835.41|839.09|836.21|839.09|836.21|838.29|835.41|0
1655390900000|2022-06-16 14:48:20|839.43|836.55|838.52|835.64|839.43|836.55|838.52|835.64|0
1655390910000|2022-06-16 14:48:30|838.97|836.09|838.52|835.64|838.97|836.09|838.52|835.64|0
1655390920000|2022-06-16 14:48:40|838.74|835.86|838.97|836.09|839.43|836.55|838.74|835.86|0
1655390930000|2022-06-16 14:48:50|839.66|836.78|839.88|837|839.88|837|839.43|836.55|0
1655390940000|2022-06-16 14:49:00|840.11|837.23|839.2|836.32|840.57|837.69|839.2|836.32|0
1655390950000|2022-06-16 14:49:10|839.66|836.78|839.43|836.55|839.66|836.78|839.2|836.32|0
1655390960000|2022-06-16 14:49:20|839.66|836.78|840.57|837.69|840.57|837.69|839.66|836.78|0
1655390970000|2022-06-16 14:49:30|840.34|837.46|840.79|837.91|840.79|837.91|840.34|837.46|0
1655390980000|2022-06-16 14:49:40|840.57|837.69|841.02|838.14|841.02|838.14|840.57|837.69|0
1655390990000|2022-06-16 14:49:50|841.48|838.6|843.07|840.19|843.07|840.19|841.48|838.6|0
1655391000000|2022-06-16 14:50:00|842.84|839.96|843.07|840.19|843.3|840.42|842.84|839.96|0
1655391010000|2022-06-16 14:50:10|843.3|840.42|843.3|840.42|843.3|840.42|841.93|839.05|0
1655391020000|2022-06-16 14:50:20|843.53|840.65|843.76|840.88|843.98|841.1|843.53|840.65|0
1655391030000|2022-06-16 14:50:30|844.9|842.02|845.13|842.25|845.13|842.25|844.67|841.79|0
1655391040000|2022-06-16 14:50:40|844.44|841.56|844.44|841.56|844.67|841.79|843.98|841.1|0
1655391050000|2022-06-16 14:50:50|844.9|842.02|845.13|842.25|845.35|842.47|844.9|842.02|0
1655391060000|2022-06-16 14:51:00|844.9|842.02|845.13|842.25|845.13|842.25|844.67|841.79|0
1655391070000|2022-06-16 14:51:10|844.67|841.79|844.21|841.33|844.67|841.79|844.21|841.33|0
1655391080000|2022-06-16 14:51:20|844.44|841.56|844.67|841.79|845.13|842.25|844.44|841.56|0
1655391090000|2022-06-16 14:51:30|845.13|842.25|845.81|842.93|845.81|842.93|845.13|842.25|0
1655391100000|2022-06-16 14:51:40|845.35|842.47|844.44|841.56|845.35|842.47|844.44|841.56|0
1655391110000|2022-06-16 14:51:50|844.67|841.79|845.13|842.25|845.13|842.25|844.67|841.79|0
1655391120000|2022-06-16 14:52:00|845.35|842.47|845.13|842.25|845.58|842.7|845.13|842.25|0
1655391130000|2022-06-16 14:52:10|845.81|842.93|844.9|842.02|845.81|842.93|844.9|842.02|0
1655391140000|2022-06-16 14:52:20|844.79|841.91|844.9|842.02|844.9|842.02|844.21|841.33|0
1655391150000|2022-06-16 14:52:30|844.44|841.56|844.9|842.02|844.9|842.02|843.98|841.1|0
1655391160000|2022-06-16 14:52:40|845.13|842.25|845.13|842.25|845.13|842.25|844.21|841.33|0
1655391170000|2022-06-16 14:52:50|844.9|842.02|844.44|841.56|844.9|842.02|844.44|841.56|0
1655391180000|2022-06-16 14:53:00|844.67|841.79|844.67|841.79|844.9|842.02|844.67|841.79|0
1655391190000|2022-06-16 14:53:10|845.13|842.25|846.04|843.16|846.04|843.16|845.13|842.25|0
1655391200000|2022-06-16 14:53:20|846.49|843.61|847.18|844.3|847.18|844.3|846.49|843.61|0
1655391210000|2022-06-16 14:53:30|846.49|843.61|846.95|844.07|846.95|844.07|846.49|843.61|0
1655391220000|2022-06-16 14:53:40|846.04|843.16|845.12|842.24|846.04|843.16|845.12|842.24|0
1655391230000|2022-06-16 14:53:50|845.35|842.47|844.9|842.02|845.35|842.47|844.67|841.79|0
1655391240000|2022-06-16 14:54:00|844.67|841.79|844.21|841.33|844.67|841.79|844.21|841.33|0
1655391250000|2022-06-16 14:54:10|843.98|841.1|844.21|841.33|844.44|841.56|843.98|841.1|0
1655391260000|2022-06-16 14:54:20|843.98|841.1|843.07|840.19|843.98|841.1|843.07|840.19|0
1655391270000|2022-06-16 14:54:30|842.39|839.51|841.48|838.6|842.39|839.51|841.25|838.37|0
1655391280000|2022-06-16 14:54:40|841.02|838.14|841.7|838.82|841.7|838.82|841.02|838.14|0
1655391290000|2022-06-16 14:54:50|842.16|839.28|841.93|839.05|842.62|839.74|841.93|839.05|0
1655391300000|2022-06-16 14:55:00|841.7|838.82|841.93|839.05|842.16|839.28|841.7|838.82|0
1655391310000|2022-06-16 14:55:10|840.79|837.91|841.7|838.82|841.7|838.82|840.57|837.69|0
1655391320000|2022-06-16 14:55:20|841.93|839.05|840.57|837.69|841.93|839.05|840.57|837.69|0
1655391330000|2022-06-16 14:55:30|841.02|838.14|841.02|838.14|841.48|838.6|841.02|838.14|0
1655391340000|2022-06-16 14:55:40|840.79|837.91|840.57|837.69|840.79|837.91|840.34|837.46|0
1655391350000|2022-06-16 14:55:50|840.34|837.46|841.25|838.37|841.25|838.37|840.34|837.46|0
1655391360000|2022-06-16 14:56:00|841.02|838.14|841.25|838.37|841.7|838.82|840.57|837.69|0
1655391370000|2022-06-16 14:56:10|841.7|838.82|841.25|838.37|841.93|839.05|841.02|838.14|0
1655391380000|2022-06-16 14:56:20|841.02|838.14|841.21|838.33|841.44|838.56|840.57|837.69|0
1655391390000|2022-06-16 14:56:30|840.76|837.88|840.76|837.88|841.44|838.56|840.76|837.88|0
1655391400000|2022-06-16 14:56:40|840.3|837.42|840.08|837.2|840.3|837.42|840.08|837.2|0
1655391410000|2022-06-16 14:56:50|839.62|836.74|840.2|837.32|840.2|837.32|839.62|836.74|0
1655391420000|2022-06-16 14:57:00|839.62|836.74|840.53|837.65|840.53|837.65|839.62|836.74|0
1655391430000|2022-06-16 14:57:10|840.76|837.88|841.67|838.79|841.9|839.02|840.76|837.88|0
1655391440000|2022-06-16 14:57:20|841.9|839.02|842.81|839.93|842.81|839.93|841.9|839.02|0
1655391450000|2022-06-16 14:57:30|842.35|839.47|842.58|839.7|842.58|839.7|841.9|839.02|0
1655391460000|2022-06-16 14:57:40|842.81|839.93|842.35|839.47|842.81|839.93|842.12|839.24|0
1655391470000|2022-06-16 14:57:50|842.81|839.93|843.03|840.15|843.49|840.61|842.81|839.93|0
1655391480000|2022-06-16 14:58:00|842.81|839.93|843.26|840.38|843.26|840.38|842.81|839.93|0
1655391490000|2022-06-16 14:58:10|843.49|840.61|842.58|839.7|843.49|840.61|842.58|839.7|0
1655391500000|2022-06-16 14:58:20|842.35|839.47|843.03|840.15|843.03|840.15|842.35|839.47|0
1655391510000|2022-06-16 14:58:30|842.81|839.93|843.03|840.15|843.03|840.15|842.12|839.24|0
1655391520000|2022-06-16 14:58:40|843.26|840.38|843.26|840.38|843.26|840.38|842.81|839.93|0
1655391530000|2022-06-16 14:58:50|843.03|840.15|842.81|839.93|843.49|840.61|842.81|839.93|0
1655391540000|2022-06-16 14:59:00|842.58|839.7|841.9|839.02|842.58|839.7|841.9|839.02|0
1655391550000|2022-06-16 14:59:10|842.35|839.47|844.17|841.29|844.17|841.29|842.35|839.47|0
1655391560000|2022-06-16 14:59:20|844.4|841.52|843.95|841.07|844.4|841.52|843.95|841.07|0
1655391570000|2022-06-16 14:59:30|843.72|840.84|843.72|840.84|843.95|841.07|843.72|840.84|0
1655391580000|2022-06-16 14:59:40|843.94|841.06|843.94|841.06|843.94|841.06|843.49|840.61|0
1655391590000|2022-06-16 14:59:50|844.17|841.29|845.77|842.89|845.77|842.89|844.17|841.29|0
1655391600000|2022-06-16 15:00:00|846|843.12|846.22|843.34|846.22|843.34|845.77|842.89|0
1655391610000|2022-06-16 15:00:10|844.86|841.98|843.72|840.84|844.86|841.98|843.72|840.84|0
1655391620000|2022-06-16 15:00:20|842.58|839.7|841.67|838.79|842.58|839.7|841.44|838.56|0
1655391630000|2022-06-16 15:00:30|840.76|837.88|841.21|838.33|841.44|838.56|840.76|837.88|0
1655391640000|2022-06-16 15:00:40|842.58|839.7|840.99|838.11|842.58|839.7|840.99|838.11|0
1655391650000|2022-06-16 15:00:50|841.21|838.33|839.97|837.09|841.21|838.33|839.97|837.09|0
1655391660000|2022-06-16 15:01:00|839.85|836.97|840.08|837.2|840.99|838.11|839.85|836.97|0
1655391670000|2022-06-16 15:01:10|838.71|835.83|838.48|835.6|838.71|835.83|838.03|835.15|0
1655391680000|2022-06-16 15:01:20|838.26|835.38|838.26|835.38|838.48|835.6|838.26|835.38|0
1655391690000|2022-06-16 15:01:30|838.71|835.83|839.17|836.29|839.62|836.74|838.71|835.83|0
1655391700000|2022-06-16 15:01:40|839.62|836.74|837.58|834.7|839.62|836.74|837.58|834.7|0
1655391710000|2022-06-16 15:01:50|837.35|834.47|837.58|834.7|837.58|834.7|837.12|834.24|0
1655391720000|2022-06-16 15:02:00|838.26|835.38|838.48|835.6|838.48|835.6|837.58|834.7|0
1655391730000|2022-06-16 15:02:10|839.39|836.51|838.48|835.6|839.62|836.74|838.48|835.6|0
1655391740000|2022-06-16 15:02:20|837.8|834.92|838.03|835.15|838.03|835.15|837.35|834.47|0
1655391750000|2022-06-16 15:02:30|837.12|834.24|837.58|834.7|837.8|834.92|837.12|834.24|0
1655391760000|2022-06-16 15:02:40|837.8|834.92|837.35|834.47|838.48|835.6|837.35|834.47|0
1655391770000|2022-06-16 15:02:50|838.26|835.38|838.48|835.6|838.94|836.06|838.26|835.38|0
1655391780000|2022-06-16 15:03:00|837.8|834.92|838.94|836.06|838.94|836.06|837.8|834.92|0
1655391790000|2022-06-16 15:03:10|838.71|835.83|839.17|836.29|839.17|836.29|838.71|835.83|0
1655391800000|2022-06-16 15:03:20|839.39|836.51|839.39|836.51|839.62|836.74|839.39|836.51|0
1655391810000|2022-06-16 15:03:30|838.71|835.83|838.71|835.83|838.71|835.83|838.71|835.83|0
1655391820000|2022-06-16 15:03:40|838.94|836.06|838.48|835.6|839.17|836.29|838.48|835.6|0
1655391830000|2022-06-16 15:03:50|838.38|835.5|838.48|835.6|838.71|835.83|838.38|835.5|0
1655391840000|2022-06-16 15:04:00|838.71|835.83|838.71|835.83|838.71|835.83|838.48|835.6|0
1655391850000|2022-06-16 15:04:10|838.48|835.6|839.28|836.4|839.28|836.4|838.48|835.6|0
1655391860000|2022-06-16 15:04:20|839.39|836.51|838.94|836.06|839.39|836.51|838.71|835.83|0
1655391870000|2022-06-16 15:04:30|838.71|835.83|838.71|835.83|838.94|836.06|838.71|835.83|0
1655391880000|2022-06-16 15:04:40|838.48|835.6|838.94|836.06|838.94|836.06|838.48|835.6|0
1655391890000|2022-06-16 15:04:50|838.71|835.83|838.48|835.6|838.71|835.83|838.48|835.6|0
1655391900000|2022-06-16 15:05:00|839.62|836.74|839.62|836.74|839.62|836.74|839.17|836.29|0
1655391910000|2022-06-16 15:05:10|840.76|837.88|841.67|838.79|841.67|838.79|840.53|837.65|0
1655391920000|2022-06-16 15:05:20|842.12|839.24|842.58|839.7|842.58|839.7|842.12|839.24|0
1655391930000|2022-06-16 15:05:30|842.35|839.47|843.03|840.15|843.03|840.15|842.35|839.47|0
1655391940000|2022-06-16 15:05:40|842.81|839.93|841.9|839.02|842.81|839.93|841.9|839.02|0
1655391950000|2022-06-16 15:05:50|841.44|838.56|841.67|838.79|841.9|839.02|841.44|838.56|0
1655391960000|2022-06-16 15:06:00|841.9|839.02|841.79|838.91|841.9|839.02|841.21|838.33|0
1655391970000|2022-06-16 15:06:10|841.67|838.79|840.99|838.11|841.67|838.79|840.65|837.77|0
1655391980000|2022-06-16 15:06:20|840.76|837.88|840.99|838.11|841.21|838.33|840.53|837.65|0
1655391990000|2022-06-16 15:06:30|841.33|838.45|840.3|837.42|841.33|838.45|840.3|837.42|0
1655392000000|2022-06-16 15:06:40|840.53|837.65|840.76|837.88|840.99|838.11|840.53|837.65|0
1655392010000|2022-06-16 15:06:50|840.53|837.65|840.53|837.65|840.53|837.65|840.53|837.65|0
1655392020000|2022-06-16 15:07:00|841.21|838.33|840.3|837.42|841.21|838.33|840.3|837.42|0
1655392030000|2022-06-16 15:07:10|840.08|837.2|839.85|836.97|840.08|837.2|839.85|836.97|0
1655392040000|2022-06-16 15:07:20|840.08|837.2|841.44|838.56|841.44|838.56|840.08|837.2|0
1655392050000|2022-06-16 15:07:30|841.21|838.33|842.12|839.24|842.35|839.47|841.21|838.33|0
1655392060000|2022-06-16 15:07:40|841.89|839.01|841.89|839.01|842.12|839.24|841.89|839.01|0
1655392070000|2022-06-16 15:07:50|841.67|838.79|841.67|838.79|841.67|838.79|841.21|838.33|0
1655392080000|2022-06-16 15:08:00|842.35|839.47|842.35|839.47|842.81|839.93|842.35|839.47|0
1655392090000|2022-06-16 15:08:10|842.58|839.7|842.58|839.7|842.58|839.7|842.58|839.7|0
1655392100000|2022-06-16 15:08:20|841.67|838.79|842.35|839.47|842.35|839.47|841.67|838.79|0
1655392110000|2022-06-16 15:08:30|842.58|839.7|843.49|840.61|843.49|840.61|842.58|839.7|0
1655392120000|2022-06-16 15:08:40|843.72|840.84|844.17|841.29|844.17|841.29|843.03|840.15|0
1655392130000|2022-06-16 15:08:50|843.72|840.84|843.94|841.06|844.4|841.52|843.72|840.84|0
1655392140000|2022-06-16 15:09:00|843.72|840.84|842.12|839.24|843.72|840.84|842.12|839.24|0
1655392150000|2022-06-16 15:09:10|842.47|839.59|841.67|838.79|842.47|839.59|841.67|838.79|0
1655392160000|2022-06-16 15:09:20|841.89|839.01|843.03|840.15|843.03|840.15|841.89|839.01|0
1655392170000|2022-06-16 15:09:30|841.89|839.01|840.98|838.1|842.01|839.13|840.98|838.1|0
1655392180000|2022-06-16 15:09:40|840.3|837.42|838.94|836.06|840.3|837.42|838.94|836.06|0
1655392190000|2022-06-16 15:09:50|839.85|836.97|838.94|836.06|839.85|836.97|838.71|835.83|0
1655392200000|2022-06-16 15:10:00|839.39|836.51|838.71|835.83|839.39|836.51|837.8|834.92|0
1655392210000|2022-06-16 15:10:10|838.94|836.06|838.94|836.06|838.94|836.06|838.48|835.6|0
1655392220000|2022-06-16 15:10:20|839.85|836.97|840.53|837.65|840.53|837.65|839.85|836.97|0
1655392230000|2022-06-16 15:10:30|840.3|837.42|839.85|836.97|840.53|837.65|839.85|836.97|0
1655392240000|2022-06-16 15:10:40|839.17|836.29|840.07|837.19|840.07|837.19|839.17|836.29|0
1655392250000|2022-06-16 15:10:50|839.17|836.29|838.48|835.6|839.17|836.29|838.48|835.6|0
1655392260000|2022-06-16 15:11:00|838.26|835.38|838.26|835.38|838.48|835.6|838.26|835.38|0
1655392270000|2022-06-16 15:11:10|839.06|836.18|838.26|835.38|839.17|836.29|838.26|835.38|0
1655392280000|2022-06-16 15:11:20|837.35|834.47|835.76|832.88|837.35|834.47|835.76|832.88|0
1655392290000|2022-06-16 15:11:30|835.53|832.65|835.3|832.42|835.76|832.88|835.08|832.2|0
1655392300000|2022-06-16 15:11:40|833.94|831.06|833.71|830.83|833.94|831.06|833.49|830.61|0
1655392310000|2022-06-16 15:11:50|833.94|831.06|835.53|832.65|835.53|832.65|833.94|831.06|0
1655392320000|2022-06-16 15:12:00|834.85|831.97|833.71|830.83|834.85|831.97|833.71|830.83|0
1655392330000|2022-06-16 15:12:10|834.17|831.29|833.94|831.06|834.17|831.29|833.71|830.83|0
1655392340000|2022-06-16 15:12:20|833.26|830.38|833.26|830.38|833.49|830.61|833.03|830.15|0
1655392350000|2022-06-16 15:12:30|831.45|828.57|830.54|827.66|831.45|828.57|830.54|827.66|0
1655392360000|2022-06-16 15:12:40|832.35|829.47|831.22|828.34|832.81|829.93|831.22|828.34|0
1655392370000|2022-06-16 15:12:50|831.9|829.02|833.71|830.83|833.71|830.83|831.9|829.02|0
1655392380000|2022-06-16 15:13:00|833.94|831.06|832.58|829.7|833.94|831.06|832.58|829.7|0
1655392390000|2022-06-16 15:13:10|832.35|829.47|831.67|828.79|832.35|829.47|831.67|828.79|0
1655392400000|2022-06-16 15:13:20|831.22|828.34|830.99|828.11|831.45|828.57|830.99|828.11|0
1655392410000|2022-06-16 15:13:30|831.22|828.34|830.99|828.11|831.22|828.34|830.77|827.89|0
1655392420000|2022-06-16 15:13:40|831.22|828.34|830.99|828.11|831.22|828.34|830.77|827.89|0
1655392430000|2022-06-16 15:13:50|830.54|827.66|830.31|827.43|830.99|828.11|830.31|827.43|0
1655392440000|2022-06-16 15:14:00|832.13|829.25|831.67|828.79|832.35|829.47|831.67|828.79|0
1655392450000|2022-06-16 15:14:10|831.9|829.02|831.45|828.57|832.13|829.25|831.34|828.46|0
1655392460000|2022-06-16 15:14:20|831.67|828.79|831.9|829.02|831.9|829.02|831.67|828.79|0
1655392470000|2022-06-16 15:14:30|831.45|828.57|831.45|828.57|831.45|828.57|830.99|828.11|0
1655392480000|2022-06-16 15:14:40|831.67|828.79|831.67|828.79|833.03|830.15|831.67|828.79|0
1655392490000|2022-06-16 15:14:50|831.9|829.02|829.63|826.75|831.9|829.02|829.63|826.75|0
1655392500000|2022-06-16 15:15:00|830.99|828.11|831.22|828.34|831.22|828.34|830.99|828.11|0
1655392510000|2022-06-16 15:15:10|831.9|829.02|832.81|829.93|832.81|829.93|831.9|829.02|0
1655392520000|2022-06-16 15:15:20|832.35|829.47|831.11|828.23|832.35|829.47|831.11|828.23|0
1655392530000|2022-06-16 15:15:30|830.54|827.66|828.73|825.85|830.54|827.66|828.73|825.85|0
1655392540000|2022-06-16 15:15:40|828.5|825.62|828.05|825.17|828.95|826.07|828.05|825.17|0
1655392550000|2022-06-16 15:15:50|827.37|824.49|826.69|823.81|827.37|824.49|826.69|823.81|0
1655392560000|2022-06-16 15:16:00|827.6|824.72|827.82|824.94|827.82|824.94|826.92|824.04|0
1655392570000|2022-06-16 15:16:10|828.28|825.4|827.6|824.72|828.5|825.62|827.6|824.72|0
1655392580000|2022-06-16 15:16:20|828.5|825.62|828.73|825.85|828.73|825.85|828.5|825.62|0
1655392590000|2022-06-16 15:16:30|828.5|825.62|827.6|824.72|828.5|825.62|827.6|824.72|0
1655392600000|2022-06-16 15:16:40|828.28|825.4|827.82|824.94|828.28|825.4|827.6|824.72|0
1655392610000|2022-06-16 15:16:50|828.28|825.4|827.82|824.94|828.28|825.4|827.82|824.94|0
1655392620000|2022-06-16 15:17:00|829.41|826.53|830.09|827.21|830.09|827.21|829.18|826.3|0
1655392630000|2022-06-16 15:17:10|829.41|826.53|830.43|827.55|830.43|827.55|829.41|826.53|0
1655392640000|2022-06-16 15:17:20|830.77|827.89|831.45|828.57|831.45|828.57|830.77|827.89|0
1655392650000|2022-06-16 15:17:30|831.22|828.34|831.67|828.79|831.67|828.79|831.22|828.34|0
1655392660000|2022-06-16 15:17:40|831.45|828.57|832.13|829.25|832.13|829.25|831.45|828.57|0
1655392670000|2022-06-16 15:17:50|832.58|829.7|830.31|827.43|832.58|829.7|830.31|827.43|0
1655392680000|2022-06-16 15:18:00|831.22|828.34|830.09|827.21|831.45|828.57|830.09|827.21|0
1655392690000|2022-06-16 15:18:10|829.86|826.98|829.52|826.64|830.09|827.21|829.52|826.64|0
1655392700000|2022-06-16 15:18:20|830.09|827.21|829.18|826.3|830.09|827.21|828.95|826.07|0
1655392710000|2022-06-16 15:18:30|829.86|826.98|829.41|826.53|830.77|827.89|829.41|826.53|0
1655392720000|2022-06-16 15:18:40|829.86|826.98|829.86|826.98|829.86|826.98|829.63|826.75|0
1655392730000|2022-06-16 15:18:50|829.41|826.53|828.73|825.85|829.41|826.53|828.73|825.85|0
1655392740000|2022-06-16 15:19:00|829.41|826.53|830.54|827.66|830.54|827.66|829.41|826.53|0
1655392750000|2022-06-16 15:19:10|831.11|828.23|831.45|828.57|831.67|828.79|831.11|828.23|0
1655392760000|2022-06-16 15:19:20|831.67|828.79|831.9|829.02|832.13|829.25|831.67|828.79|0
1655392770000|2022-06-16 15:19:30|832.13|829.25|832.35|829.47|832.35|829.47|832.13|829.25|0
1655392780000|2022-06-16 15:19:40|832.13|829.25|832.35|829.47|832.58|829.7|832.13|829.25|0
1655392790000|2022-06-16 15:19:50|832.58|829.7|831.9|829.02|832.81|829.93|831.9|829.02|0
1655392800000|2022-06-16 15:20:00|832.35|829.47|831.9|829.02|832.35|829.47|831.67|828.79|0
1655392810000|2022-06-16 15:20:10|831.22|828.34|832.13|829.25|832.13|829.25|831.22|828.34|0
1655392820000|2022-06-16 15:20:20|832.58|829.7|832.35|829.47|833.71|830.83|832.35|829.47|0
1655392830000|2022-06-16 15:20:30|832.13|829.25|833.26|830.38|833.26|830.38|832.13|829.25|0
1655392840000|2022-06-16 15:20:40|833.03|830.15|832.35|829.47|833.03|830.15|832.35|829.47|0
1655392850000|2022-06-16 15:20:50|833.03|830.15|833.26|830.38|833.26|830.38|833.03|830.15|0
1655392860000|2022-06-16 15:21:00|833.71|830.83|833.71|830.83|833.71|830.83|833.49|830.61|0
1655392870000|2022-06-16 15:21:10|833.94|831.06|833.71|830.83|833.94|831.06|833.49|830.61|0
1655392880000|2022-06-16 15:21:20|833.94|831.06|835.07|832.19|835.07|832.19|833.94|831.06|0
1655392890000|2022-06-16 15:21:30|835.53|832.65|833.26|830.38|835.53|832.65|833.26|830.38|0
1655392900000|2022-06-16 15:21:40|833.03|830.15|833.26|830.38|833.94|831.06|833.03|830.15|0
1655392910000|2022-06-16 15:21:50|832.81|829.93|833.71|830.83|833.71|830.83|832.13|829.25|0
1655392920000|2022-06-16 15:22:00|833.03|830.15|832.81|829.93|833.03|830.15|832.35|829.47|0
1655392930000|2022-06-16 15:22:10|833.71|830.83|833.26|830.38|833.71|830.83|833.26|830.38|0
1655392940000|2022-06-16 15:22:20|833.94|831.06|834.17|831.29|834.17|831.29|833.26|830.38|0
1655392950000|2022-06-16 15:22:30|833.49|830.61|833.49|830.61|833.49|830.61|833.03|830.15|0
1655392960000|2022-06-16 15:22:40|833.26|830.38|833.03|830.15|833.26|830.38|832.81|829.93|0
1655392970000|2022-06-16 15:22:50|832.02|829.14|832.13|829.25|832.13|829.25|831.9|829.02|0
1655392980000|2022-06-16 15:23:00|831.45|828.57|830.54|827.66|831.45|828.57|830.54|827.66|0
1655392990000|2022-06-16 15:23:10|830.09|827.21|829.63|826.75|830.31|827.43|829.63|826.75|0
1655393000000|2022-06-16 15:23:20|830.09|827.21|830.77|827.89|831.45|828.57|830.09|827.21|0
1655393010000|2022-06-16 15:23:30|831.22|828.34|830.77|827.89|831.22|828.34|830.54|827.66|0
1655393020000|2022-06-16 15:23:40|830.31|827.43|829.86|826.98|830.31|827.43|829.63|826.75|0
1655393030000|2022-06-16 15:23:50|829.18|826.3|827.82|824.94|829.18|826.3|827.82|824.94|0
1655393040000|2022-06-16 15:24:00|828.05|825.17|828.27|825.39|828.27|825.39|827.37|824.49|0
1655393050000|2022-06-16 15:24:10|828.73|825.85|828.95|826.07|828.95|826.07|828.5|825.62|0
1655393060000|2022-06-16 15:24:20|828.27|825.39|828.05|825.17|828.27|825.39|827.82|824.94|0
1655393070000|2022-06-16 15:24:30|828.27|825.39|828.27|825.39|828.27|825.39|828.05|825.17|0
1655393080000|2022-06-16 15:24:40|828.5|825.62|828.95|826.07|828.95|826.07|828.5|825.62|0
1655393090000|2022-06-16 15:24:50|829.18|826.3|829.86|826.98|829.86|826.98|829.18|826.3|0
1655393100000|2022-06-16 15:25:00|830.09|827.21|829.41|826.53|830.77|827.89|829.41|826.53|0
1655393110000|2022-06-16 15:25:10|829.86|826.98|829.63|826.75|830.09|827.21|829.63|826.75|0
1655393120000|2022-06-16 15:25:20|829.75|826.87|829.63|826.75|830.31|827.43|829.63|826.75|0
1655393130000|2022-06-16 15:25:30|829.41|826.53|828.27|825.39|829.41|826.53|827.82|824.94|0
1655393140000|2022-06-16 15:25:40|828.05|825.17|827.37|824.49|828.05|825.17|827.37|824.49|0
1655393150000|2022-06-16 15:25:50|827.03|824.15|827.82|824.94|827.82|824.94|826.46|823.58|0
1655393160000|2022-06-16 15:26:00|828.27|825.39|827.14|824.26|828.27|825.39|827.14|824.26|0
1655393170000|2022-06-16 15:26:10|826.24|823.36|825.33|822.45|826.24|823.36|825.33|822.45|0
1655393180000|2022-06-16 15:26:20|825.11|822.23|825.78|822.9|825.78|822.9|825.11|822.23|0
1655393190000|2022-06-16 15:26:30|825.33|822.45|825.33|822.45|825.56|822.68|825.11|822.23|0
1655393200000|2022-06-16 15:26:40|824.88|822|824.2|821.32|824.88|822|824.2|821.32|0
1655393210000|2022-06-16 15:26:50|824.43|821.55|824.2|821.32|824.65|821.77|824.2|821.32|0
1655393220000|2022-06-16 15:27:00|824.43|821.55|823.52|820.64|824.43|821.55|823.3|820.42|0
1655393230000|2022-06-16 15:27:10|823.42|820.54|822.62|819.74|823.42|820.54|822.39|819.51|0
1655393240000|2022-06-16 15:27:20|822.39|819.51|822.17|819.29|822.39|819.51|821.72|818.84|0
1655393250000|2022-06-16 15:27:30|821.94|819.06|820.81|817.93|821.94|819.06|820.81|817.93|0
1655393260000|2022-06-16 15:27:40|820.59|817.71|820.81|817.93|820.81|817.93|820.36|817.48|0
1655393270000|2022-06-16 15:27:50|820.59|817.71|821.04|818.16|821.04|818.16|820.59|817.71|0
1655393280000|2022-06-16 15:28:00|820.81|817.93|821.27|818.39|821.49|818.61|820.81|817.93|0
1655393290000|2022-06-16 15:28:10|822.17|819.29|823.07|820.19|823.07|820.19|822.17|819.29|0
1655393300000|2022-06-16 15:28:20|823.75|820.87|823.75|820.87|823.98|821.1|823.75|820.87|0
1655393310000|2022-06-16 15:28:30|823.98|821.1|823.87|820.99|823.98|821.1|823.3|820.42|0
1655393320000|2022-06-16 15:28:40|823.3|820.42|823.07|820.19|823.3|820.42|822.85|819.97|0
1655393330000|2022-06-16 15:28:50|822.62|819.74|821.72|818.84|822.62|819.74|821.27|818.39|0
1655393340000|2022-06-16 15:29:00|822.17|819.29|822.39|819.51|822.39|819.51|822.17|819.29|0
1655393350000|2022-06-16 15:29:10|822.62|819.74|822.85|819.97|823.07|820.19|822.62|819.74|0
1655393360000|2022-06-16 15:29:20|823.64|820.76|823.98|821.1|823.98|821.1|823.64|820.76|0
1655393370000|2022-06-16 15:29:30|824.09|821.21|824.43|821.55|824.43|821.55|824.09|821.21|0
1655393380000|2022-06-16 15:29:40|824.65|821.77|826.01|823.13|826.01|823.13|824.65|821.77|0
1655393390000|2022-06-16 15:29:50|826.24|823.36|826.46|823.58|826.46|823.58|826.24|823.36|0
1655393400000|2022-06-16 15:30:00|826.24|823.36|825.78|822.9|826.24|823.36|825.56|822.68|0
1655393410000|2022-06-16 15:30:10|825.11|822.23|826.01|823.13|826.01|823.13|825.11|822.23|0
1655393420000|2022-06-16 15:30:20|826.92|824.04|828.73|825.85|828.73|825.85|826.92|824.04|0
1655393430000|2022-06-16 15:30:30|829.63|826.75|829.18|826.3|829.63|826.75|829.18|826.3|0
1655393440000|2022-06-16 15:30:40|828.73|825.85|830.54|827.66|830.54|827.66|828.73|825.85|0
1655393450000|2022-06-16 15:30:50|830.76|827.88|830.31|827.43|830.76|827.88|830.08|827.2|0
1655393460000|2022-06-16 15:31:00|830.99|828.11|831.22|828.34|831.22|828.34|830.76|827.88|0
1655393470000|2022-06-16 15:31:10|830.99|828.11|830.88|828|831.44|828.56|830.76|827.88|0
1655393480000|2022-06-16 15:31:20|831.22|828.34|830.54|827.66|831.22|828.34|830.08|827.2|0
1655393490000|2022-06-16 15:31:30|830.31|827.43|829.18|826.3|830.31|827.43|829.18|826.3|0
1655393500000|2022-06-16 15:31:40|828.84|825.96|828.05|825.17|828.84|825.96|828.05|825.17|0
1655393510000|2022-06-16 15:31:50|828.27|825.39|827.82|824.94|828.27|825.39|827.82|824.94|0
1655393520000|2022-06-16 15:32:00|828.05|825.17|828.05|825.17|828.05|825.17|827.37|824.49|0
1655393530000|2022-06-16 15:32:10|828.16|825.28|829.18|826.3|829.18|826.3|828.16|825.28|0
1655393540000|2022-06-16 15:32:20|829.63|826.75|830.54|827.66|830.54|827.66|829.63|826.75|0
1655393550000|2022-06-16 15:32:30|830.08|827.2|830.08|827.2|830.08|827.2|829.4|826.52|0
1655393560000|2022-06-16 15:32:40|830.54|827.66|829.18|826.3|830.54|827.66|828.95|826.07|0
1655393570000|2022-06-16 15:32:50|828.73|825.85|830.31|827.43|830.31|827.43|828.73|825.85|0
1655393580000|2022-06-16 15:33:00|830.54|827.66|828.73|825.85|830.54|827.66|828.73|825.85|0
1655393590000|2022-06-16 15:33:10|829.86|826.98|828.73|825.85|830.31|827.43|828.73|825.85|0
1655393600000|2022-06-16 15:33:20|828.27|825.39|828.73|825.85|828.95|826.07|828.27|825.39|0
1655393610000|2022-06-16 15:33:30|828.5|825.62|828.84|825.96|828.84|825.96|828.39|825.51|0
1655393620000|2022-06-16 15:33:40|829.63|826.75|829.63|826.75|829.86|826.98|829.63|826.75|0
1655393630000|2022-06-16 15:33:50|830.31|827.43|830.76|827.88|830.76|827.88|830.31|827.43|0
1655393640000|2022-06-16 15:34:00|831.22|828.34|831.22|828.34|831.22|828.34|831.22|828.34|0
1655393650000|2022-06-16 15:34:10|830.31|827.43|830.65|827.77|830.65|827.77|830.31|827.43|0
1655393660000|2022-06-16 15:34:20|830.76|827.88|831.11|828.23|831.11|828.23|830.31|827.43|0
1655393670000|2022-06-16 15:34:30|831.22|828.34|830.76|827.88|831.44|828.56|830.76|827.88|0
1655393680000|2022-06-16 15:34:40|830.54|827.66|829.98|827.1|830.54|827.66|829.86|826.98|0
1655393690000|2022-06-16 15:34:50|830.88|828|831.22|828.34|831.22|828.34|830.88|828|0
1655393700000|2022-06-16 15:35:00|831.9|829.02|831.9|829.02|831.9|829.02|831.44|828.56|0
1655393710000|2022-06-16 15:35:10|831.22|828.34|831.67|828.79|831.67|828.79|831.22|828.34|0
1655393720000|2022-06-16 15:35:20|831.9|829.02|832.58|829.7|832.58|829.7|831.9|829.02|0
1655393730000|2022-06-16 15:35:30|832.12|829.24|831.67|828.79|832.35|829.47|831.67|828.79|0
1655393740000|2022-06-16 15:35:40|831.44|828.56|832.01|829.13|832.01|829.13|830.99|828.11|0
1655393750000|2022-06-16 15:35:50|831.22|828.34|830.99|828.11|831.22|828.34|830.31|827.43|0
1655393760000|2022-06-16 15:36:00|831.22|828.34|832.58|829.7|832.58|829.7|831.22|828.34|0
1655393770000|2022-06-16 15:36:10|832.35|829.47|832.35|829.47|832.58|829.7|832.12|829.24|0
1655393780000|2022-06-16 15:36:20|832.58|829.7|831.67|828.79|832.58|829.7|831.67|828.79|0
1655393790000|2022-06-16 15:36:30|831.22|828.34|832.12|829.24|832.12|829.24|831.22|828.34|0
1655393800000|2022-06-16 15:36:40|832.47|829.59|832.12|829.24|832.47|829.59|832.12|829.24|0
1655393810000|2022-06-16 15:36:50|831.67|828.79|832.24|829.36|832.8|829.92|831.67|828.79|0
1655393820000|2022-06-16 15:37:00|832.58|829.7|832.8|829.92|833.26|830.38|832.58|829.7|0
1655393830000|2022-06-16 15:37:10|832.58|829.7|832.12|829.24|832.58|829.7|832.12|829.24|0
1655393840000|2022-06-16 15:37:20|831.9|829.02|832.58|829.7|832.58|829.7|831.9|829.02|0
1655393850000|2022-06-16 15:37:30|832.35|829.47|831.9|829.02|832.35|829.47|831.9|829.02|0
1655393860000|2022-06-16 15:37:40|832.12|829.24|831.67|828.79|832.12|829.24|831.67|828.79|0
1655393870000|2022-06-16 15:37:50|831.22|828.34|831.33|828.45|831.44|828.56|831.22|828.34|0
1655393880000|2022-06-16 15:38:00|832.12|829.24|831.67|828.79|832.12|829.24|831.22|828.34|0
1655393890000|2022-06-16 15:38:10|831.9|829.02|830.99|828.11|831.9|829.02|830.99|828.11|0
1655393900000|2022-06-16 15:38:20|830.76|827.88|830.76|827.88|830.76|827.88|830.76|827.88|0
1655393910000|2022-06-16 15:38:30|830.31|827.43|831.44|828.56|831.67|828.79|830.31|827.43|0
1655393920000|2022-06-16 15:38:40|832.12|829.24|830.99|828.11|832.12|829.24|830.99|828.11|0
1655393930000|2022-06-16 15:38:50|830.31|827.43|828.95|826.07|830.31|827.43|828.95|826.07|0
1655393940000|2022-06-16 15:39:00|828.72|825.84|828.27|825.39|828.95|826.07|828.27|825.39|0
1655393950000|2022-06-16 15:39:10|828.5|825.62|828.72|825.84|828.95|826.07|828.5|825.62|0
1655393960000|2022-06-16 15:39:20|828.27|825.39|827.82|824.94|828.27|825.39|827.82|824.94|0
1655393970000|2022-06-16 15:39:30|827.71|824.83|828.5|825.62|828.5|825.62|827.71|824.83|0
1655393980000|2022-06-16 15:39:40|828.95|826.07|828.27|825.39|828.95|826.07|828.27|825.39|0
1655393990000|2022-06-16 15:39:50|827.37|824.49|827.82|824.94|827.82|824.94|827.14|824.26|0
1655394000000|2022-06-16 15:40:00|827.59|824.71|827.82|824.94|828.04|825.16|827.59|824.71|0
1655394010000|2022-06-16 15:40:10|827.59|824.71|827.82|824.94|828.04|825.16|827.59|824.71|0
1655394020000|2022-06-16 15:40:20|827.37|824.49|827.37|824.49|827.59|824.71|827.14|824.26|0
1655394030000|2022-06-16 15:40:30|827.59|824.71|828.04|825.16|828.04|825.16|827.59|824.71|0
1655394040000|2022-06-16 15:40:40|828.5|825.62|830.08|827.2|830.08|827.2|828.5|825.62|0
1655394050000|2022-06-16 15:40:50|829.86|826.98|830.31|827.43|830.31|827.43|829.63|826.75|0
1655394060000|2022-06-16 15:41:00|830.08|827.2|832.35|829.47|832.35|829.47|830.08|827.2|0
1655394070000|2022-06-16 15:41:10|831.67|828.79|831.11|828.23|831.67|828.79|831.11|828.23|0
1655394080000|2022-06-16 15:41:20|831.22|828.34|833.26|830.38|833.26|830.38|831.22|828.34|0
1655394090000|2022-06-16 15:41:30|833.03|830.15|833.03|830.15|833.26|830.38|833.03|830.15|0
1655394100000|2022-06-16 15:41:40|832.58|829.7|833.26|830.38|833.26|830.38|832.58|829.7|0
1655394110000|2022-06-16 15:41:50|833.71|830.83|834.62|831.74|834.62|831.74|833.71|830.83|0
1655394120000|2022-06-16 15:42:00|834.84|831.96|836.21|833.33|836.21|833.33|834.84|831.96|0
1655394130000|2022-06-16 15:42:10|836.89|834.01|837.57|834.69|837.57|834.69|836.43|833.55|0
1655394140000|2022-06-16 15:42:20|837.34|834.46|838.48|835.6|838.71|835.83|837.34|834.46|0
1655394150000|2022-06-16 15:42:30|838.02|835.14|837.11|834.23|838.02|835.14|837.11|834.23|0
1655394160000|2022-06-16 15:42:40|837.57|834.69|837.11|834.23|837.8|834.92|837.11|834.23|0
1655394170000|2022-06-16 15:42:50|837.34|834.46|838.93|836.05|838.93|836.05|837.34|834.46|0
1655394180000|2022-06-16 15:43:00|838.48|835.6|838.25|835.37|838.48|835.6|838.25|835.37|0
1655394190000|2022-06-16 15:43:10|837.34|834.46|837.57|834.69|837.57|834.69|837.11|834.23|0
1655394200000|2022-06-16 15:43:20|838.02|835.14|838.71|835.83|838.93|836.05|838.02|835.14|0
1655394210000|2022-06-16 15:43:30|838.48|835.6|838.48|835.6|838.48|835.6|837.57|834.69|0
1655394220000|2022-06-16 15:43:40|838.25|835.37|838.71|835.83|838.71|835.83|838.25|835.37|0
1655394230000|2022-06-16 15:43:50|838.25|835.37|838.02|835.14|838.25|835.37|837.46|834.58|0
1655394240000|2022-06-16 15:44:00|837.34|834.46|837.34|834.46|837.34|834.46|837.34|834.46|0
1655394250000|2022-06-16 15:44:10|837.8|834.92|836.89|834.01|837.8|834.92|836.89|834.01|0
1655394260000|2022-06-16 15:44:20|837.34|834.46|837.57|834.69|837.57|834.69|836.89|834.01|0
1655394270000|2022-06-16 15:44:30|836.89|834.01|835.75|832.87|836.89|834.01|835.75|832.87|0
1655394280000|2022-06-16 15:44:40|836.43|833.55|835.98|833.1|836.43|833.55|835.98|833.1|0
1655394290000|2022-06-16 15:44:50|835.75|832.87|835.98|833.1|835.98|833.1|835.75|832.87|0
1655394300000|2022-06-16 15:45:00|836.55|833.67|836.89|834.01|836.89|834.01|836.55|833.67|0
1655394310000|2022-06-16 15:45:10|837.11|834.23|836.43|833.55|837.11|834.23|836.43|833.55|0
1655394320000|2022-06-16 15:45:20|836.66|833.78|837.11|834.23|837.34|834.46|836.66|833.78|0
1655394330000|2022-06-16 15:45:30|837.8|834.92|838.25|835.37|838.25|835.37|837.57|834.69|0
1655394340000|2022-06-16 15:45:40|838.02|835.14|837.57|834.69|838.02|835.14|837.57|834.69|0
1655394350000|2022-06-16 15:45:50|837.11|834.23|838.25|835.37|838.48|835.6|837.11|834.23|0
1655394360000|2022-06-16 15:46:00|838.48|835.6|838.14|835.26|838.48|835.6|838.14|835.26|0
1655394370000|2022-06-16 15:46:10|837.34|834.46|837.34|834.46|837.34|834.46|836.89|834.01|0
1655394380000|2022-06-16 15:46:20|836.89|834.01|836.66|833.78|836.89|834.01|835.52|832.64|0
1655394390000|2022-06-16 15:46:30|836.89|834.01|837.46|834.58|837.57|834.69|836.89|834.01|0
1655394400000|2022-06-16 15:46:40|837.34|834.46|837.11|834.23|837.34|834.46|836.66|833.78|0
1655394410000|2022-06-16 15:46:50|836.89|834.01|837.57|834.69|837.57|834.69|836.89|834.01|0
1655394420000|2022-06-16 15:47:00|836.66|833.78|837.69|834.81|837.69|834.81|836.66|833.78|0
1655394430000|2022-06-16 15:47:10|837.34|834.46|837.69|834.81|837.91|835.03|837.34|834.46|0
1655394440000|2022-06-16 15:47:20|837.8|834.92|836.78|833.9|838.02|835.14|836.78|833.9|0
1655394450000|2022-06-16 15:47:30|837.57|834.69|838.02|835.14|838.02|835.14|837.34|834.46|0
1655394460000|2022-06-16 15:47:40|837.11|834.23|836.89|834.01|837.11|834.23|836.89|834.01|0
1655394470000|2022-06-16 15:47:50|836.78|833.9|837.34|834.46|837.34|834.46|836.78|833.9|0
1655394480000|2022-06-16 15:48:00|837.57|834.69|838.6|835.72|838.6|835.72|837.57|834.69|0
1655394490000|2022-06-16 15:48:10|837.8|834.92|838.02|835.14|838.02|835.14|837.34|834.46|0
1655394500000|2022-06-16 15:48:20|837.34|834.46|838.25|835.37|838.25|835.37|837.34|834.46|0
1655394510000|2022-06-16 15:48:30|838.02|835.14|837.8|834.92|838.14|835.26|837.8|834.92|0
1655394520000|2022-06-16 15:48:40|838.02|835.14|837.34|834.46|838.02|835.14|837.34|834.46|0
1655394530000|2022-06-16 15:48:50|837.11|834.23|837.69|834.81|837.8|834.92|837.11|834.23|0
1655394540000|2022-06-16 15:49:00|837|834.12|837.57|834.69|837.69|834.81|837|834.12|0
1655394550000|2022-06-16 15:49:10|836.89|834.01|837.91|835.03|837.91|835.03|836.89|834.01|0
1655394560000|2022-06-16 15:49:20|838.25|835.37|838.25|835.37|838.48|835.6|838.25|835.37|0
1655394570000|2022-06-16 15:49:30|838.02|835.14|837.57|834.69|838.25|835.37|837.57|834.69|0
1655394580000|2022-06-16 15:49:40|838.25|835.37|837.8|834.92|838.25|835.37|837.8|834.92|0
1655394590000|2022-06-16 15:49:50|837.34|834.46|835.75|832.87|837.34|834.46|835.75|832.87|0
1655394600000|2022-06-16 15:50:00|834.84|831.96|832.8|829.92|834.84|831.96|832.8|829.92|0
1655394610000|2022-06-16 15:50:10|833.03|830.15|835.3|832.42|835.3|832.42|833.03|830.15|0
1655394620000|2022-06-16 15:50:20|835.52|832.64|835.07|832.19|835.52|832.64|835.07|832.19|0
1655394630000|2022-06-16 15:50:30|834.39|831.51|834.84|831.96|835.07|832.19|834.39|831.51|0
1655394640000|2022-06-16 15:50:40|834.96|832.08|835.52|832.64|835.75|832.87|834.96|832.08|0
1655394650000|2022-06-16 15:50:50|835.75|832.87|835.41|832.53|835.75|832.87|835.41|832.53|0
1655394660000|2022-06-16 15:51:00|835.75|832.87|836.89|834.01|836.89|834.01|835.75|832.87|0
1655394670000|2022-06-16 15:51:10|837.11|834.23|837.57|834.69|837.57|834.69|837.11|834.23|0
1655394680000|2022-06-16 15:51:20|837.11|834.23|837.79|834.91|837.79|834.91|837.11|834.23|0
1655394690000|2022-06-16 15:51:30|838.02|835.14|837.79|834.91|838.02|835.14|837.57|834.69|0
1655394700000|2022-06-16 15:51:40|837.69|834.81|838.25|835.37|838.25|835.37|837.69|834.81|0
1655394710000|2022-06-16 15:51:50|839.39|836.51|838.02|835.14|839.96|837.08|838.02|835.14|0
1655394720000|2022-06-16 15:52:00|837.11|834.23|836.43|833.55|837.11|834.23|835.98|833.1|0
1655394730000|2022-06-16 15:52:10|837.79|834.91|837.57|834.69|838.25|835.37|837.57|834.69|0
1655394740000|2022-06-16 15:52:20|837.34|834.46|836.43|833.55|837.34|834.46|836.43|833.55|0
1655394750000|2022-06-16 15:52:30|835.98|833.1|836.2|833.32|836.2|833.32|835.52|832.64|0
1655394760000|2022-06-16 15:52:40|835.75|832.87|835.52|832.64|835.75|832.87|835.41|832.53|0
1655394770000|2022-06-16 15:52:50|836.43|833.55|837.34|834.46|837.34|834.46|836.43|833.55|0
1655394780000|2022-06-16 15:53:00|837.57|834.69|837.79|834.91|837.79|834.91|837.57|834.69|0
1655394790000|2022-06-16 15:53:10|838.02|835.14|837.34|834.46|838.02|835.14|837.34|834.46|0
1655394800000|2022-06-16 15:53:20|837.11|834.23|836.43|833.55|837.11|834.23|836.43|833.55|0
1655394810000|2022-06-16 15:53:30|836.89|834.01|836.89|834.01|836.89|834.01|836.89|834.01|0
1655394820000|2022-06-16 15:53:40|837.11|834.23|837.34|834.46|837.34|834.46|837.11|834.23|0
1655394830000|2022-06-16 15:53:50|838.02|835.14|837.34|834.46|838.48|835.6|837.34|834.46|0
1655394840000|2022-06-16 15:54:00|836.43|833.55|834.96|832.08|836.43|833.55|834.96|832.08|0
1655394850000|2022-06-16 15:54:10|835.98|833.1|837.11|834.23|837.34|834.46|835.98|833.1|0
1655394860000|2022-06-16 15:54:20|836.89|834.01|836.66|833.78|837.11|834.23|836.66|833.78|0
1655394870000|2022-06-16 15:54:30|836.89|834.01|835.75|832.87|836.89|834.01|835.75|832.87|0
1655394880000|2022-06-16 15:54:40|836.89|834.01|837.79|834.91|837.79|834.91|836.89|834.01|0
1655394890000|2022-06-16 15:54:50|838.02|835.14|838.02|835.14|838.25|835.37|838.02|835.14|0
1655394900000|2022-06-16 15:55:00|837.79|834.91|838.25|835.37|838.25|835.37|837.79|834.91|0
1655394910000|2022-06-16 15:55:10|838.02|835.14|836.66|833.78|838.02|835.14|836.2|833.32|0
1655394920000|2022-06-16 15:55:20|837.79|834.91|837.79|834.91|838.02|835.14|837.79|834.91|0
1655394930000|2022-06-16 15:55:30|836.43|833.55|836.89|834.01|836.89|834.01|836.2|833.32|0
1655394940000|2022-06-16 15:55:40|837.11|834.23|837.23|834.35|837.57|834.69|836.66|833.78|0
1655394950000|2022-06-16 15:55:50|836.66|833.78|836.66|833.78|836.66|833.78|836.66|833.78|0
1655394960000|2022-06-16 15:56:00|837.57|834.69|837.34|834.46|837.57|834.69|836.43|833.55|0
1655394970000|2022-06-16 15:56:10|836.66|833.78|836.89|834.01|837.34|834.46|836.43|833.55|0
1655394980000|2022-06-16 15:56:20|836.43|833.55|835.3|832.42|836.43|833.55|835.3|832.42|0
1655394990000|2022-06-16 15:56:30|835.52|832.64|834.39|831.51|835.52|832.64|834.39|831.51|0
1655395000000|2022-06-16 15:56:40|834.62|831.74|834.16|831.28|834.62|831.74|834.16|831.28|0
1655395010000|2022-06-16 15:56:50|834.62|831.74|835.52|832.64|835.52|832.64|834.61|831.73|0
1655395020000|2022-06-16 15:57:00|835.3|832.42|833.93|831.05|835.52|832.64|833.93|831.05|0
1655395030000|2022-06-16 15:57:10|833.48|830.6|833.93|831.05|833.93|831.05|833.48|830.6|0
1655395040000|2022-06-16 15:57:20|834.39|831.51|833.93|831.05|834.39|831.51|833.93|831.05|0
1655395050000|2022-06-16 15:57:30|833.25|830.37|833.25|830.37|833.48|830.6|833.25|830.37|0
1655395060000|2022-06-16 15:57:40|833.03|830.15|832.8|829.92|833.25|830.37|832.8|829.92|0
1655395070000|2022-06-16 15:57:50|832.57|829.69|833.25|830.37|833.25|830.37|832.35|829.47|0
1655395080000|2022-06-16 15:58:00|833.71|830.83|833.48|830.6|833.71|830.83|832.57|829.69|0
1655395090000|2022-06-16 15:58:10|832.8|829.92|831.89|829.01|832.8|829.92|831.89|829.01|0
1655395100000|2022-06-16 15:58:20|831.67|828.79|831.1|828.22|832.35|829.47|831.1|828.22|0
1655395110000|2022-06-16 15:58:30|831.21|828.33|831.89|829.01|831.89|829.01|831.21|828.33|0
1655395120000|2022-06-16 15:58:40|832.57|829.69|832.57|829.69|833.03|830.15|832.57|829.69|0
1655395130000|2022-06-16 15:58:50|833.25|830.37|832.8|829.92|833.93|831.05|832.8|829.92|0
1655395140000|2022-06-16 15:59:00|833.03|830.15|831.67|828.79|833.03|830.15|831.67|828.79|0
1655395150000|2022-06-16 15:59:10|832.57|829.69|832.35|829.47|832.57|829.69|832.35|829.47|0
1655395160000|2022-06-16 15:59:20|831.67|828.79|830.99|828.11|831.67|828.79|830.99|828.11|0
1655395170000|2022-06-16 15:59:30|831.1|828.22|830.99|828.11|831.21|828.33|830.53|827.65|0
1655395180000|2022-06-16 15:59:40|831.21|828.33|830.76|827.88|831.21|828.33|830.31|827.43|0
1655395190000|2022-06-16 15:59:50|830.31|827.43|828.95|826.07|830.31|827.43|828.95|826.07|0
1655395200000|2022-06-16 16:00:00|829.17|826.29|828.72|825.84|829.17|826.29|828.49|825.61|0
1655395210000|2022-06-16 16:00:10|828.95|826.07|829.4|826.52|829.4|826.52|828.49|825.61|0
1655395220000|2022-06-16 16:00:20|829.63|826.75|830.99|828.11|830.99|828.11|829.63|826.75|0
1655395230000|2022-06-16 16:00:30|830.76|827.88|830.53|827.65|830.99|828.11|830.53|827.65|0
1655395240000|2022-06-16 16:00:40|830.76|827.88|828.72|825.84|830.76|827.88|828.72|825.84|0
1655395250000|2022-06-16 16:00:50|828.27|825.39|829.63|826.75|829.63|826.75|828.27|825.39|0
1655395260000|2022-06-16 16:01:00|829.4|826.52|828.95|826.07|829.4|826.52|828.72|825.84|0
1655395270000|2022-06-16 16:01:10|828.04|825.16|829.63|826.75|829.63|826.75|827.82|824.94|0
1655395280000|2022-06-16 16:01:20|829.4|826.52|831.21|828.33|831.21|828.33|829.4|826.52|0
1655395290000|2022-06-16 16:01:30|830.65|827.77|830.99|828.11|830.99|828.11|830.53|827.65|0
1655395300000|2022-06-16 16:01:40|831.21|828.33|832.12|829.24|832.12|829.24|831.21|828.33|0
1655395310000|2022-06-16 16:01:50|832.24|829.36|833.93|831.05|833.93|831.05|832.24|829.36|0
1655395320000|2022-06-16 16:02:00|833.71|830.83|833.93|831.05|833.93|831.05|833.25|830.37|0
1655395330000|2022-06-16 16:02:10|833.25|830.37|835.07|832.19|835.07|832.19|833.14|830.26|0
1655395340000|2022-06-16 16:02:20|834.84|831.96|834.39|831.51|835.75|832.87|834.39|831.51|0
1655395350000|2022-06-16 16:02:30|834.61|831.73|834.39|831.51|834.84|831.96|834.39|831.51|0
1655395360000|2022-06-16 16:02:40|834.84|831.96|835.29|832.41|835.29|832.41|834.61|831.73|0
1655395370000|2022-06-16 16:02:50|835.41|832.53|836.66|833.78|836.66|833.78|835.41|832.53|0
1655395380000|2022-06-16 16:03:00|836.88|834|836.43|833.55|836.88|834|836.43|833.55|0
1655395390000|2022-06-16 16:03:10|836.2|833.32|835.98|833.1|836.2|833.32|835.75|832.87|0
1655395400000|2022-06-16 16:03:20|836.2|833.32|835.52|832.64|836.43|833.55|835.52|832.64|0
1655395410000|2022-06-16 16:03:30|835.07|832.19|834.61|831.73|835.07|832.19|834.61|831.73|0
1655395420000|2022-06-16 16:03:40|834.16|831.28|833.48|830.6|834.16|831.28|833.48|830.6|0
1655395430000|2022-06-16 16:03:50|833.71|830.83|834.05|831.17|834.05|831.17|833.48|830.6|0
1655395440000|2022-06-16 16:04:00|833.6|830.72|833.93|831.05|834.16|831.28|833.6|830.72|0
1655395450000|2022-06-16 16:04:10|834.16|831.28|833.25|830.37|834.28|831.4|833.03|830.15|0
1655395460000|2022-06-16 16:04:20|833.03|830.15|832.46|829.58|833.03|830.15|832.35|829.47|0
1655395470000|2022-06-16 16:04:30|832.35|829.47|832.57|829.69|832.57|829.69|832.12|829.24|0
1655395480000|2022-06-16 16:04:40|832.8|829.92|833.37|830.49|833.37|830.49|832.57|829.69|0
1655395490000|2022-06-16 16:04:50|833.48|830.6|834.39|831.51|834.39|831.51|833.48|830.6|0
1655395500000|2022-06-16 16:05:00|834.84|831.96|834.84|831.96|834.84|831.96|834.61|831.73|0
1655395510000|2022-06-16 16:05:10|834.61|831.73|835.29|832.41|835.29|832.41|834.61|831.73|0
1655395520000|2022-06-16 16:05:20|835.52|832.64|835.75|832.87|835.98|833.1|835.52|832.64|0
1655395530000|2022-06-16 16:05:30|835.98|833.1|836.2|833.32|836.2|833.32|835.75|832.87|0
1655395540000|2022-06-16 16:05:40|835.98|833.1|834.84|831.96|835.98|833.1|834.84|831.96|0
1655395550000|2022-06-16 16:05:50|835.07|832.19|834.16|831.28|835.07|832.19|833.71|830.83|0
1655395560000|2022-06-16 16:06:00|835.29|832.41|834.39|831.51|835.29|832.41|833.93|831.05|0
1655395570000|2022-06-16 16:06:10|834.61|831.73|833.03|830.15|834.61|831.73|833.03|830.15|0
1655395580000|2022-06-16 16:06:20|833.14|830.26|833.48|830.6|833.48|830.6|833.14|830.26|0
1655395590000|2022-06-16 16:06:30|834.84|831.96|835.87|832.99|835.87|832.99|834.84|831.96|0
1655395600000|2022-06-16 16:06:40|836.66|833.78|837|834.12|837.11|834.23|836.66|833.78|0
1655395610000|2022-06-16 16:06:50|836.66|833.78|837.11|834.23|837.68|834.8|836.66|833.78|0
1655395620000|2022-06-16 16:07:00|836.88|834|837.23|834.35|837.57|834.69|836.88|834|0
1655395630000|2022-06-16 16:07:10|837.34|834.46|837.34|834.46|837.46|834.58|837.11|834.23|0
1655395640000|2022-06-16 16:07:20|837.79|834.91|837.79|834.91|838.02|835.14|837.57|834.69|0
1655395650000|2022-06-16 16:07:30|838.02|835.14|838.7|835.82|838.7|835.82|838.02|835.14|0
1655395660000|2022-06-16 16:07:40|838.47|835.59|837.57|834.69|838.47|835.59|837.57|834.69|0
1655395670000|2022-06-16 16:07:50|838.14|835.26|838.93|836.05|838.93|836.05|837.57|834.69|0
1655395680000|2022-06-16 16:08:00|838.7|835.82|838.93|836.05|838.93|836.05|838.7|835.82|0
1655395690000|2022-06-16 16:08:10|838.47|835.59|839.16|836.28|839.16|836.28|838.47|835.59|0
1655395700000|2022-06-16 16:08:20|838.7|835.82|838.47|835.59|838.93|836.05|838.47|835.59|0
1655395710000|2022-06-16 16:08:30|839.16|836.28|839.84|836.96|839.84|836.96|839.16|836.28|0
1655395720000|2022-06-16 16:08:40|840.07|837.19|840.29|837.41|840.29|837.41|840.07|837.19|0
1655395730000|2022-06-16 16:08:50|840.07|837.19|839.61|836.73|840.52|837.64|839.61|836.73|0
1655395740000|2022-06-16 16:09:00|839.73|836.85|840.29|837.41|840.29|837.41|839.73|836.85|0
1655395750000|2022-06-16 16:09:10|840.07|837.19|839.38|836.5|840.29|837.41|839.38|836.5|0
1655395760000|2022-06-16 16:09:20|839.61|836.73|840.07|837.19|840.07|837.19|839.61|836.73|0
1655395770000|2022-06-16 16:09:30|840.29|837.41|840.52|837.64|840.52|837.64|839.61|836.73|0
1655395780000|2022-06-16 16:09:40|840.75|837.87|840.29|837.41|840.75|837.87|840.29|837.41|0
1655395790000|2022-06-16 16:09:50|839.84|836.96|840.75|837.87|840.75|837.87|839.84|836.96|0
1655395800000|2022-06-16 16:10:00|840.97|838.09|840.52|837.64|841.43|838.55|840.52|837.64|0
1655395810000|2022-06-16 16:10:10|840.06|837.18|840.52|837.64|840.97|838.09|840.06|837.18|0
1655395820000|2022-06-16 16:10:20|839.61|836.73|838.93|836.05|839.61|836.73|838.93|836.05|0
1655395830000|2022-06-16 16:10:30|838.25|835.37|838.47|835.59|838.47|835.59|838.02|835.14|0
1655395840000|2022-06-16 16:10:40|838.02|835.14|837.91|835.03|838.25|835.37|837.91|835.03|0
1655395850000|2022-06-16 16:10:50|838.25|835.37|837.56|834.68|838.25|835.37|837.56|834.68|0
1655395860000|2022-06-16 16:11:00|837.46|834.58|836.43|833.55|837.46|834.58|836.43|833.55|0
1655395870000|2022-06-16 16:11:10|837.34|834.46|838.7|835.82|838.7|835.82|837.34|834.46|0
1655395880000|2022-06-16 16:11:20|838.02|835.14|838.7|835.82|838.7|835.82|838.02|835.14|0
1655395890000|2022-06-16 16:11:30|838.93|836.05|839.61|836.73|839.61|836.73|838.93|836.05|0
1655395900000|2022-06-16 16:11:40|839.16|836.28|840.52|837.64|840.52|837.64|839.16|836.28|0
1655395910000|2022-06-16 16:11:50|840.87|837.99|841.43|838.55|841.43|838.55|840.87|837.99|0
1655395920000|2022-06-16 16:12:00|841.66|838.78|841.43|838.55|841.88|839|841.43|838.55|0
1655395930000|2022-06-16 16:12:10|841.66|838.78|840.52|837.64|841.66|838.78|840.52|837.64|0
1655395940000|2022-06-16 16:12:20|841.43|838.55|841.66|838.78|841.88|839|841.43|838.55|0
1655395950000|2022-06-16 16:12:30|841.88|839|842.11|839.23|842.11|839.23|841.66|838.78|0
1655395960000|2022-06-16 16:12:40|841.66|838.78|842.34|839.46|842.34|839.46|841.66|838.78|0
1655395970000|2022-06-16 16:12:50|842.57|839.69|840.52|837.64|842.57|839.69|840.52|837.64|0
1655395980000|2022-06-16 16:13:00|840.75|837.87|841.2|838.32|841.2|838.32|840.29|837.41|0
1655395990000|2022-06-16 16:13:10|841.66|838.78|840.97|838.09|841.66|838.78|840.97|838.09|0
1655396000000|2022-06-16 16:13:20|840.87|837.99|840.97|838.09|840.97|838.09|840.87|837.99|0
1655396010000|2022-06-16 16:13:30|840.75|837.87|841.66|838.78|841.66|838.78|840.52|837.64|0
1655396020000|2022-06-16 16:13:40|841.88|839|841.66|838.78|841.88|839|841.66|838.78|0
1655396030000|2022-06-16 16:13:50|842.34|839.46|842.11|839.23|842.34|839.46|842.11|839.23|0
1655396040000|2022-06-16 16:14:00|842.34|839.46|842.34|839.46|842.69|839.81|842.23|839.35|0
1655396050000|2022-06-16 16:14:10|842.11|839.23|841.66|838.78|842.11|839.23|841.66|838.78|0
1655396060000|2022-06-16 16:14:20|842|839.12|842.11|839.23|842.34|839.46|842|839.12|0
1655396070000|2022-06-16 16:14:30|842.57|839.69|842.79|839.91|842.79|839.91|842.34|839.46|0
1655396080000|2022-06-16 16:14:40|843.02|840.14|843.02|840.14|843.02|840.14|842.79|839.91|0
1655396090000|2022-06-16 16:14:50|842.79|839.91|842.57|839.69|842.79|839.91|842.34|839.46|0
1655396100000|2022-06-16 16:15:00|842.79|839.91|841.43|838.55|842.79|839.91|841.43|838.55|0
1655396110000|2022-06-16 16:15:10|840.97|838.09|841.43|838.55|841.88|839|840.97|838.09|0
1655396120000|2022-06-16 16:15:20|841.2|838.32|842.34|839.46|842.34|839.46|841.2|838.32|0
1655396130000|2022-06-16 16:15:30|842.11|839.23|841.66|838.78|842.11|839.23|841.66|838.78|0
1655396140000|2022-06-16 16:15:40|842.11|839.23|842.11|839.23|842.34|839.46|842.11|839.23|0
1655396150000|2022-06-16 16:15:50|841.43|838.55|841.2|838.32|841.55|838.67|841.2|838.32|0
1655396160000|2022-06-16 16:16:00|840.75|837.87|840.06|837.18|840.75|837.87|839.95|837.07|0
1655396170000|2022-06-16 16:16:10|839.84|836.96|839.73|836.85|839.84|836.96|839.61|836.73|0
1655396180000|2022-06-16 16:16:20|839.61|836.73|839.38|836.5|839.61|836.73|839.15|836.27|0
1655396190000|2022-06-16 16:16:30|840.41|837.53|840.75|837.87|840.97|838.09|840.41|837.53|0
1655396200000|2022-06-16 16:16:40|840.97|838.09|841.2|838.32|841.2|838.32|840.97|838.09|0
1655396210000|2022-06-16 16:16:50|841.43|838.55|841.2|838.32|841.43|838.55|841.2|838.32|0
1655396220000|2022-06-16 16:17:00|841.43|838.55|841.77|838.89|841.77|838.89|841.43|838.55|0
1655396230000|2022-06-16 16:17:10|842|839.12|842.11|839.23|842.11|839.23|841.66|838.78|0
1655396240000|2022-06-16 16:17:20|841.88|839|840.06|837.18|842|839.12|840.06|837.18|0
1655396250000|2022-06-16 16:17:30|839.84|836.96|839.61|836.73|839.84|836.96|839.15|836.27|0
1655396260000|2022-06-16 16:17:40|839.38|836.5|838.93|836.05|839.84|836.96|838.93|836.05|0
1655396270000|2022-06-16 16:17:50|839.15|836.27|838.7|835.82|839.15|836.27|838.25|835.37|0
1655396280000|2022-06-16 16:18:00|838.47|835.59|838.25|835.37|838.47|835.59|838.02|835.14|0
1655396290000|2022-06-16 16:18:10|837.56|834.68|836.43|833.55|837.56|834.68|836.43|833.55|0
1655396300000|2022-06-16 16:18:20|835.97|833.09|836.2|833.32|836.2|833.32|835.97|833.09|0
1655396310000|2022-06-16 16:18:30|835.97|833.09|836.88|834|836.88|834|835.97|833.09|0
1655396320000|2022-06-16 16:18:40|837.34|834.46|836.65|833.77|837.34|834.46|836.65|833.77|0
1655396330000|2022-06-16 16:18:50|836.88|834|837.23|834.35|837.34|834.46|836.88|834|0
1655396340000|2022-06-16 16:19:00|838.02|835.14|838.24|835.36|838.47|835.59|838.02|835.14|0
1655396350000|2022-06-16 16:19:10|838.47|835.59|838.7|835.82|838.93|836.05|838.47|835.59|0
1655396360000|2022-06-16 16:19:20|838.47|835.59|839.15|836.27|839.15|836.27|838.47|835.59|0
1655396370000|2022-06-16 16:19:30|839.61|836.73|839.84|836.96|839.84|836.96|839.38|836.5|0
1655396380000|2022-06-16 16:19:40|840.06|837.18|840.75|837.87|840.75|837.87|840.06|837.18|0
1655396390000|2022-06-16 16:19:50|840.29|837.41|840.29|837.41|840.52|837.64|840.06|837.18|0
1655396400000|2022-06-16 16:20:00|840.52|837.64|841.66|838.78|841.88|839|840.52|837.64|0
1655396410000|2022-06-16 16:20:10|841.43|838.55|842.57|839.69|842.57|839.69|841.43|838.55|0
1655396420000|2022-06-16 16:20:20|842.34|839.46|842.57|839.69|842.57|839.69|842.34|839.46|0
1655396430000|2022-06-16 16:20:30|842.34|839.46|842.11|839.23|842.57|839.69|842.11|839.23|0
1655396440000|2022-06-16 16:20:40|840.75|837.87|840.29|837.41|840.75|837.87|839.84|836.96|0
1655396450000|2022-06-16 16:20:50|839.38|836.5|838.24|835.36|839.38|836.5|838.24|835.36|0
1655396460000|2022-06-16 16:21:00|838.02|835.14|837.34|834.46|838.02|835.14|837.34|834.46|0
1655396470000|2022-06-16 16:21:10|838.02|835.14|837.79|834.91|838.02|835.14|837.11|834.23|0
1655396480000|2022-06-16 16:21:20|837.56|834.68|838.24|835.36|838.24|835.36|837.34|834.46|0
1655396490000|2022-06-16 16:21:30|837.34|834.46|837.34|834.46|837.34|834.46|837.11|834.23|0
1655396500000|2022-06-16 16:21:40|837.79|834.91|837.56|834.68|838.24|835.36|837.56|834.68|0
1655396510000|2022-06-16 16:21:50|837.79|834.91|838.47|835.59|838.47|835.59|837.56|834.68|0
1655396520000|2022-06-16 16:22:00|838.7|835.82|838.7|835.82|839.84|836.96|838.7|835.82|0
1655396530000|2022-06-16 16:22:10|838.36|835.48|838.93|836.05|838.93|836.05|838.24|835.36|0
1655396540000|2022-06-16 16:22:20|838.47|835.59|839.38|836.5|839.38|836.5|838.47|835.59|0
1655396550000|2022-06-16 16:22:30|839.27|836.39|839.61|836.73|839.61|836.73|839.27|836.39|0
1655396560000|2022-06-16 16:22:40|838.93|836.05|839.38|836.5|839.38|836.5|838.7|835.82|0
1655396570000|2022-06-16 16:22:50|839.15|836.27|838.93|836.05|839.15|836.27|838.7|835.82|0
1655396580000|2022-06-16 16:23:00|839.15|836.27|839.84|836.96|839.84|836.96|839.15|836.27|0
1655396590000|2022-06-16 16:23:10|840.18|837.3|840.06|837.18|840.52|837.64|840.06|837.18|0
1655396600000|2022-06-16 16:23:20|840.29|837.41|840.06|837.18|840.52|837.64|840.06|837.18|0
1655396610000|2022-06-16 16:23:30|839.84|836.96|840.06|837.18|840.06|837.18|839.84|836.96|0
1655396620000|2022-06-16 16:23:40|840.29|837.41|840.06|837.18|840.29|837.41|839.95|837.07|0
1655396630000|2022-06-16 16:23:50|840.29|837.41|839.84|836.96|840.29|837.41|839.84|836.96|0
1655396640000|2022-06-16 16:24:00|840.06|837.18|840.06|837.18|840.52|837.64|840.06|837.18|0
1655396650000|2022-06-16 16:24:10|839.61|836.73|839.38|836.5|839.61|836.73|838.93|836.05|0
1655396660000|2022-06-16 16:24:20|839.61|836.73|839.15|836.27|839.61|836.73|839.15|836.27|0
1655396670000|2022-06-16 16:24:30|838.93|836.05|838.36|835.48|838.93|836.05|838.36|835.48|0
1655396680000|2022-06-16 16:24:40|839.61|836.73|840.06|837.18|840.06|837.18|839.61|836.73|0
1655396690000|2022-06-16 16:24:50|839.84|836.96|839.15|836.27|839.84|836.96|839.15|836.27|0
1655396700000|2022-06-16 16:25:00|838.47|835.59|839.61|836.73|839.61|836.73|838.47|835.59|0
1655396710000|2022-06-16 16:25:10|839.84|836.96|840.29|837.41|840.29|837.41|839.38|836.5|0
1655396720000|2022-06-16 16:25:20|840.74|837.86|840.06|837.18|840.74|837.86|839.84|836.96|0
1655396730000|2022-06-16 16:25:30|839.84|836.96|839.61|836.73|839.84|836.96|839.61|836.73|0
1655396740000|2022-06-16 16:25:40|839.38|836.5|838.47|835.59|839.38|836.5|838.47|835.59|0
1655396750000|2022-06-16 16:25:50|838.36|835.48|839.15|836.27|839.15|836.27|838.24|835.36|0
1655396760000|2022-06-16 16:26:00|838.7|835.82|837.68|834.8|838.7|835.82|837.68|834.8|0
1655396770000|2022-06-16 16:26:10|837.45|834.57|837.33|834.45|837.79|834.91|837.33|834.45|0
1655396780000|2022-06-16 16:26:20|837.56|834.68|837.33|834.45|837.79|834.91|837.11|834.23|0
1655396790000|2022-06-16 16:26:30|837.79|834.91|838.7|835.82|838.7|835.82|837.79|834.91|0
1655396800000|2022-06-16 16:26:40|838.93|836.05|837.33|834.45|838.93|836.05|837.33|834.45|0
1655396810000|2022-06-16 16:26:50|837.45|834.57|837.11|834.23|837.45|834.57|837.11|834.23|0
1655396820000|2022-06-16 16:27:00|836.88|834|837.91|835.03|837.91|835.03|835.52|832.64|0
1655396830000|2022-06-16 16:27:10|838.02|835.14|835.29|832.41|838.02|835.14|835.29|832.41|0
1655396840000|2022-06-16 16:27:20|835.06|832.18|834.38|831.5|835.06|832.18|833.93|831.05|0
1655396850000|2022-06-16 16:27:30|835.29|832.41|836.43|833.55|836.43|833.55|835.29|832.41|0
1655396860000|2022-06-16 16:27:40|836.88|834|837.79|834.91|837.79|834.91|836.88|834|0
1655396870000|2022-06-16 16:27:50|838.24|835.36|838.24|835.36|838.7|835.82|838.24|835.36|0
1655396880000|2022-06-16 16:28:00|837.56|834.68|837.56|834.68|838.02|835.14|837.56|834.68|0
1655396890000|2022-06-16 16:28:10|838.02|835.14|836.65|833.77|838.02|835.14|836.65|833.77|0
1655396900000|2022-06-16 16:28:20|836.2|833.32|836.65|833.77|836.65|833.77|835.74|832.86|0
1655396910000|2022-06-16 16:28:30|836.88|834|837.56|834.68|837.56|834.68|836.88|834|0
1655396920000|2022-06-16 16:28:40|837.33|834.45|837.11|834.23|837.79|834.91|837.11|834.23|0
1655396930000|2022-06-16 16:28:50|837.33|834.45|837.33|834.45|837.79|834.91|837.33|834.45|0
1655396940000|2022-06-16 16:29:00|836.65|833.77|835.06|832.18|836.65|833.77|835.06|832.18|0
1655396950000|2022-06-16 16:29:10|835.52|832.64|835.06|832.18|835.52|832.64|834.95|832.07|0
1655396960000|2022-06-16 16:29:20|835.74|832.86|834.84|831.96|835.74|832.86|834.84|831.96|0
1655396970000|2022-06-16 16:29:30|835.29|832.41|832.34|829.46|835.29|832.41|832.34|829.46|0
1655396980000|2022-06-16 16:29:40|831.21|828.33|830.3|827.42|831.21|828.33|830.3|827.42|0
1655396990000|2022-06-16 16:29:50|829.85|826.97|830.98|828.1|830.98|828.1|829.85|826.97|0
1655397000000|2022-06-16 16:30:00|830.75|827.87|829.85|826.97|831.66|828.78|829.85|826.97|0
1655397010000|2022-06-16 16:30:10|830.3|827.42|832.01|829.13|832.01|829.13|830.3|827.42|0
1655397020000|2022-06-16 16:30:20|832.11|829.23|832.79|829.91|832.79|829.91|832.11|829.23|0
1655397030000|2022-06-16 16:30:30|833.25|830.37|832.79|829.91|833.48|830.6|832.79|829.91|0
1655397040000|2022-06-16 16:30:40|831.89|829.01|833.02|830.14|833.7|830.82|831.78|828.9|0
1655397050000|2022-06-16 16:30:50|832.79|829.91|833.7|830.82|833.7|830.82|832.79|829.91|0
1655397060000|2022-06-16 16:31:00|833.93|831.05|833.7|830.82|833.93|831.05|833.7|830.82|0
1655397070000|2022-06-16 16:31:10|833.93|831.05|835.52|832.64|835.52|832.64|833.93|831.05|0
1655397080000|2022-06-16 16:31:20|835.64|832.76|836.65|833.77|836.65|833.77|835.52|832.64|0
1655397090000|2022-06-16 16:31:30|836.88|834|836.65|833.77|836.88|834|836.43|833.55|0
1655397100000|2022-06-16 16:31:40|836.88|834|837.33|834.45|837.33|834.45|836.65|833.77|0
1655397110000|2022-06-16 16:31:50|837.56|834.68|837.91|835.03|837.91|835.03|837.33|834.45|0
1655397120000|2022-06-16 16:32:00|837.79|834.91|836.77|833.89|837.79|834.91|836.43|833.55|0
1655397130000|2022-06-16 16:32:10|836.2|833.32|836.43|833.55|836.43|833.55|835.74|832.86|0
1655397140000|2022-06-16 16:32:20|836.65|833.77|835.74|832.86|836.77|833.89|835.74|832.86|0
1655397150000|2022-06-16 16:32:30|835.52|832.64|835.06|832.18|835.52|832.64|835.06|832.18|0
1655397160000|2022-06-16 16:32:40|835.74|832.86|835.06|832.18|835.74|832.86|835.06|832.18|0
1655397170000|2022-06-16 16:32:50|834.84|831.96|834.61|831.73|834.84|831.96|834.61|831.73|0
1655397180000|2022-06-16 16:33:00|834.16|831.28|832.79|829.91|834.16|831.28|832.79|829.91|0
1655397190000|2022-06-16 16:33:10|832.57|829.69|832.57|829.69|832.57|829.69|832.46|829.58|0
1655397200000|2022-06-16 16:33:20|832.23|829.35|832.79|829.91|833.25|830.37|832.23|829.35|0
1655397210000|2022-06-16 16:33:30|832.34|829.46|832.34|829.46|832.34|829.46|832.11|829.23|0
1655397220000|2022-06-16 16:33:40|832.79|829.91|831.66|828.78|833.02|830.14|831.66|828.78|0
1655397230000|2022-06-16 16:33:50|831.43|828.55|830.98|828.1|831.89|829.01|830.98|828.1|0
1655397240000|2022-06-16 16:34:00|830.53|827.65|830.07|827.19|830.98|828.1|830.07|827.19|0
1655397250000|2022-06-16 16:34:10|830.19|827.31|830.07|827.19|830.75|827.87|830.07|827.19|0
1655397260000|2022-06-16 16:34:20|829.62|826.74|829.39|826.51|829.62|826.74|829.17|826.29|0
1655397270000|2022-06-16 16:34:30|830.3|827.42|831.43|828.55|831.43|828.55|830.3|827.42|0
1655397280000|2022-06-16 16:34:40|831.1|828.22|832.34|829.46|832.34|829.46|831.1|828.22|0
1655397290000|2022-06-16 16:34:50|832.57|829.69|833.02|830.14|833.02|830.14|832.57|829.69|0
1655397300000|2022-06-16 16:35:00|833.25|830.37|833.47|830.59|833.47|830.59|833.25|830.37|0
1655397310000|2022-06-16 16:35:10|833.93|831.05|834.15|831.27|834.15|831.27|833.93|831.05|0
1655397320000|2022-06-16 16:35:20|834.38|831.5|834.61|831.73|834.84|831.96|834.38|831.5|0
1655397330000|2022-06-16 16:35:30|834.84|831.96|835.74|832.86|835.74|832.86|834.84|831.96|0
1655397340000|2022-06-16 16:35:40|835.86|832.98|835.97|833.09|836.2|833.32|835.74|832.86|0
1655397350000|2022-06-16 16:35:50|836.2|833.32|836.2|833.32|836.42|833.54|836.2|833.32|0
1655397360000|2022-06-16 16:36:00|836.65|833.77|838.01|835.13|838.01|835.13|836.65|833.77|0
1655397370000|2022-06-16 16:36:10|838.24|835.36|838.81|835.93|838.92|836.04|838.24|835.36|0
1655397380000|2022-06-16 16:36:20|838.92|836.04|839.15|836.27|839.15|836.27|838.47|835.59|0
1655397390000|2022-06-16 16:36:30|839.38|836.5|838.47|835.59|839.61|836.73|838.47|835.59|0
1655397400000|2022-06-16 16:36:40|837.79|834.91|838.01|835.13|838.24|835.36|837.79|834.91|0
1655397410000|2022-06-16 16:36:50|838.81|835.93|839.83|836.95|839.83|836.95|838.81|835.93|0
1655397420000|2022-06-16 16:37:00|839.61|836.73|838.01|835.13|839.61|836.73|838.01|835.13|0
1655397430000|2022-06-16 16:37:10|837.79|834.91|838.01|835.13|838.24|835.36|837.79|834.91|0
1655397440000|2022-06-16 16:37:20|838.47|835.59|838.01|835.13|838.47|835.59|838.01|835.13|0
1655397450000|2022-06-16 16:37:30|837.79|834.91|837.11|834.23|837.79|834.91|837.11|834.23|0
1655397460000|2022-06-16 16:37:40|837.56|834.68|837.33|834.45|837.56|834.68|837.11|834.23|0
1655397470000|2022-06-16 16:37:50|837.11|834.23|837.11|834.23|837.33|834.45|837.11|834.23|0
1655397480000|2022-06-16 16:38:00|837.33|834.45|836.88|834|837.33|834.45|836.88|834|0
1655397490000|2022-06-16 16:38:10|837.56|834.68|837.56|834.68|838.01|835.13|837.56|834.68|0
1655397500000|2022-06-16 16:38:20|837.11|834.23|836.42|833.54|837.11|834.23|836.42|833.54|0
1655397510000|2022-06-16 16:38:30|835.52|832.64|835.74|832.86|835.74|832.86|835.18|832.3|0
1655397520000|2022-06-16 16:38:40|835.97|833.09|834.73|831.85|835.97|833.09|834.73|831.85|0
1655397530000|2022-06-16 16:38:50|833.93|831.05|834.38|831.5|835.06|832.18|833.93|831.05|0
1655397540000|2022-06-16 16:39:00|834.15|831.27|835.52|832.64|835.74|832.86|834.15|831.27|0
1655397550000|2022-06-16 16:39:10|835.06|832.18|834.83|831.95|835.29|832.41|834.83|831.95|0
1655397560000|2022-06-16 16:39:20|834.61|831.73|833.7|830.82|834.61|831.73|833.7|830.82|0
1655397570000|2022-06-16 16:39:30|833.93|831.05|835.63|832.75|835.74|832.86|833.93|831.05|0
1655397580000|2022-06-16 16:39:40|835.97|833.09|836.2|833.32|836.2|833.32|835.97|833.09|0
1655397590000|2022-06-16 16:39:50|836.42|833.54|836.09|833.21|836.42|833.54|836.09|833.21|0
1655397600000|2022-06-16 16:40:00|835.74|832.86|835.97|833.09|835.97|833.09|835.29|832.41|0
1655397610000|2022-06-16 16:40:10|835.74|832.86|835.97|833.09|836.2|833.32|835.74|832.86|0
1655397620000|2022-06-16 16:40:20|835.74|832.86|835.06|832.18|835.74|832.86|835.06|832.18|0
1655397630000|2022-06-16 16:40:30|835.41|832.53|835.06|832.18|835.41|832.53|834.83|831.95|0
1655397640000|2022-06-16 16:40:40|835.29|832.41|834.61|831.73|835.29|832.41|834.61|831.73|0
1655397650000|2022-06-16 16:40:50|833.7|830.82|833.7|830.82|833.7|830.82|833.7|830.82|0
1655397660000|2022-06-16 16:41:00|834.15|831.27|833.25|830.37|834.15|831.27|833.02|830.14|0
1655397670000|2022-06-16 16:41:10|833.02|830.14|833.47|830.59|833.47|830.59|832.79|829.91|0
1655397680000|2022-06-16 16:41:20|833.25|830.37|834.27|831.39|834.27|831.39|833.25|830.37|0
1655397690000|2022-06-16 16:41:30|833.93|831.05|834.61|831.73|834.61|831.73|833.93|831.05|0
1655397700000|2022-06-16 16:41:40|834.83|831.95|835.06|832.18|835.06|832.18|834.83|831.95|0
1655397710000|2022-06-16 16:41:50|835.74|832.86|836.42|833.54|836.42|833.54|835.74|832.86|0
1655397720000|2022-06-16 16:42:00|836.88|834|837.33|834.45|837.33|834.45|836.88|834|0
1655397730000|2022-06-16 16:42:10|838.01|835.13|836.2|833.32|838.01|835.13|836.2|833.32|0
1655397740000|2022-06-16 16:42:20|835.97|833.09|835.74|832.86|835.97|833.09|835.74|832.86|0
1655397750000|2022-06-16 16:42:30|835.97|833.09|835.97|833.09|835.97|833.09|835.74|832.86|0
1655397760000|2022-06-16 16:42:40|835.74|832.86|836.2|833.32|836.2|833.32|835.74|832.86|0
1655397770000|2022-06-16 16:42:50|835.52|832.64|835.52|832.64|835.74|832.86|835.52|832.64|0
1655397780000|2022-06-16 16:43:00|836.2|833.32|836.65|833.77|836.65|833.77|835.97|833.09|0
1655397790000|2022-06-16 16:43:10|836.88|834|835.74|832.86|836.88|834|835.74|832.86|0
1655397800000|2022-06-16 16:43:20|836.2|833.32|836.2|833.32|836.2|833.32|835.97|833.09|0
1655397810000|2022-06-16 16:43:30|835.74|832.86|835.86|832.98|835.86|832.98|835.52|832.64|0
1655397820000|2022-06-16 16:43:40|835.41|832.53|835.52|832.64|835.52|832.64|835.29|832.41|0
1655397830000|2022-06-16 16:43:50|835.06|832.18|835.52|832.64|835.52|832.64|835.06|832.18|0
1655397840000|2022-06-16 16:44:00|835.29|832.41|834.61|831.73|835.29|832.41|834.15|831.27|0
1655397850000|2022-06-16 16:44:10|834.83|831.95|832.11|829.23|834.83|831.95|832.11|829.23|0
1655397860000|2022-06-16 16:44:20|831.66|828.78|830.07|827.19|831.66|828.78|829.85|826.97|0
1655397870000|2022-06-16 16:44:30|829.17|826.29|829.17|826.29|829.17|826.29|828.49|825.61|0
1655397880000|2022-06-16 16:44:40|829.62|826.74|831.32|828.44|831.32|828.44|829.62|826.74|0
1655397890000|2022-06-16 16:44:50|831.21|828.33|830.98|828.1|831.43|828.55|830.98|828.1|0
1655397900000|2022-06-16 16:45:00|831.43|828.55|831.66|828.78|831.66|828.78|830.98|828.1|0
1655397910000|2022-06-16 16:45:10|833.02|830.14|833.93|831.05|833.93|831.05|833.02|830.14|0
1655397920000|2022-06-16 16:45:20|833.82|830.94|832.34|829.46|833.82|830.94|832.34|829.46|0
1655397930000|2022-06-16 16:45:30|832.79|829.91|831.89|829.01|832.79|829.91|831.89|829.01|0
1655397940000|2022-06-16 16:45:40|831.43|828.55|831.21|828.33|831.43|828.55|830.75|827.87|0
1655397950000|2022-06-16 16:45:50|830.07|827.19|831.66|828.78|831.66|828.78|830.07|827.19|0
1655397960000|2022-06-16 16:46:00|831.43|828.55|830.87|827.99|831.66|828.78|830.87|827.99|0
1655397970000|2022-06-16 16:46:10|830.3|827.42|829.17|826.29|830.3|827.42|829.17|826.29|0
1655397980000|2022-06-16 16:46:20|829.39|826.51|829.17|826.29|829.39|826.51|828.94|826.06|0
1655397990000|2022-06-16 16:46:30|829.85|826.97|829.17|826.29|829.85|826.97|829.17|826.29|0
1655398000000|2022-06-16 16:46:40|829.85|826.97|829.39|826.51|830.07|827.19|829.39|826.51|0
1655398010000|2022-06-16 16:46:50|829.85|826.97|830.3|827.42|830.3|827.42|829.85|826.97|0
1655398020000|2022-06-16 16:47:00|829.62|826.74|829.85|826.97|829.85|826.97|829.17|826.29|0
1655398030000|2022-06-16 16:47:10|830.75|827.87|830.75|827.87|830.75|827.87|830.75|827.87|0
1655398040000|2022-06-16 16:47:20|831.2|828.32|831.66|828.78|831.66|828.78|831.2|828.32|0
1655398050000|2022-06-16 16:47:30|831.88|829|830.98|828.1|831.88|829|830.98|828.1|0
1655398060000|2022-06-16 16:47:40|830.75|827.87|830.98|828.1|830.98|828.1|830.3|827.42|0
1655398070000|2022-06-16 16:47:50|831.88|829|832.68|829.8|832.68|829.8|831.88|829|0
1655398080000|2022-06-16 16:48:00|832.11|829.23|831.88|829|832.34|829.46|831.88|829|0
1655398090000|2022-06-16 16:48:10|831.66|828.78|831.88|829|831.88|829|831.66|828.78|0
1655398100000|2022-06-16 16:48:20|830.98|828.1|830.52|827.64|830.98|828.1|830.52|827.64|0
1655398110000|2022-06-16 16:48:30|830.75|827.87|830.52|827.64|830.75|827.87|830.52|827.64|0
1655398120000|2022-06-16 16:48:40|830.3|827.42|829.62|826.74|830.52|827.64|829.62|826.74|0
1655398130000|2022-06-16 16:48:50|829.85|826.97|829.17|826.29|829.85|826.97|829.17|826.29|0
1655398140000|2022-06-16 16:49:00|828.49|825.61|827.13|824.25|828.49|825.61|827.13|824.25|0
1655398150000|2022-06-16 16:49:10|827.35|824.47|826.57|823.69|827.35|824.47|826.57|823.69|0
1655398160000|2022-06-16 16:49:20|827.35|824.47|828.71|825.83|828.71|825.83|827.35|824.47|0
1655398170000|2022-06-16 16:49:30|828.26|825.38|829.62|826.74|829.62|826.74|828.26|825.38|0
1655398180000|2022-06-16 16:49:40|829.84|826.96|827.81|824.93|829.84|826.96|827.81|824.93|0
1655398190000|2022-06-16 16:49:50|827.35|824.47|828.49|825.61|828.49|825.61|826.68|823.8|0
1655398200000|2022-06-16 16:50:00|828.26|825.38|828.94|826.06|828.94|826.06|828.26|825.38|0
1655398210000|2022-06-16 16:50:10|829.39|826.51|829.39|826.51|829.62|826.74|829.39|826.51|0
1655398220000|2022-06-16 16:50:20|829.17|826.29|829.62|826.74|829.84|826.96|829.17|826.29|0
1655398230000|2022-06-16 16:50:30|829.39|826.51|829.62|826.74|829.62|826.74|829.17|826.29|0
1655398240000|2022-06-16 16:50:40|829.39|826.51|829.39|826.51|829.74|826.86|829.39|826.51|0
1655398250000|2022-06-16 16:50:50|829.17|826.29|828.49|825.61|830.07|827.19|828.49|825.61|0
1655398260000|2022-06-16 16:51:00|828.26|825.38|828.26|825.38|828.26|825.38|828.03|825.15|0
1655398270000|2022-06-16 16:51:10|827.58|824.7|827.81|824.93|827.81|824.93|827.35|824.47|0
1655398280000|2022-06-16 16:51:20|828.03|825.15|828.71|825.83|828.71|825.83|828.03|825.15|0
1655398290000|2022-06-16 16:51:30|828.94|826.06|829.62|826.74|829.62|826.74|828.94|826.06|0
1655398300000|2022-06-16 16:51:40|829.17|826.29|829.84|826.96|829.84|826.96|829.17|826.29|0
1655398310000|2022-06-16 16:51:50|829.96|827.08|830.07|827.19|830.07|827.19|829.84|826.96|0
1655398320000|2022-06-16 16:52:00|830.98|828.1|832.11|829.23|832.11|829.23|830.98|828.1|0
1655398330000|2022-06-16 16:52:10|832.34|829.46|832.11|829.23|833.02|830.14|831.66|828.78|0
1655398340000|2022-06-16 16:52:20|831.88|829|831.88|829|831.88|829|831.66|828.78|0
1655398350000|2022-06-16 16:52:30|831.66|828.78|830.75|827.87|831.66|828.78|830.75|827.87|0
1655398360000|2022-06-16 16:52:40|830.3|827.42|829.16|826.28|830.52|827.64|829.16|826.28|0
1655398370000|2022-06-16 16:52:50|828.94|826.06|827.35|824.47|828.94|826.06|827.35|824.47|0
1655398380000|2022-06-16 16:53:00|827.13|824.25|826.9|824.02|827.58|824.7|826.9|824.02|0
1655398390000|2022-06-16 16:53:10|828.26|825.38|829.62|826.74|829.62|826.74|828.26|825.38|0
1655398400000|2022-06-16 16:53:20|830.07|827.19|830.19|827.31|830.3|827.42|830.07|827.19|0
1655398410000|2022-06-16 16:53:30|830.3|827.42|830.75|827.87|830.75|827.87|830.3|827.42|0
1655398420000|2022-06-16 16:53:40|831.2|828.32|830.75|827.87|831.2|828.32|830.3|827.42|0
1655398430000|2022-06-16 16:53:50|830.52|827.64|830.75|827.87|830.75|827.87|830.52|827.64|0
1655398440000|2022-06-16 16:54:00|831.43|828.55|830.98|828.1|831.66|828.78|830.98|828.1|0
1655398450000|2022-06-16 16:54:10|830.75|827.87|830.3|827.42|830.75|827.87|830.07|827.19|0
1655398460000|2022-06-16 16:54:20|830.75|827.87|830.52|827.64|830.98|828.1|830.52|827.64|0
1655398470000|2022-06-16 16:54:30|829.84|826.96|829.39|826.51|829.84|826.96|829.39|826.51|0
1655398480000|2022-06-16 16:54:40|829.62|826.74|830.3|827.42|830.3|827.42|829.16|826.28|0
1655398490000|2022-06-16 16:54:50|830.75|827.87|831.2|828.32|831.2|828.32|830.75|827.87|0
1655398500000|2022-06-16 16:55:00|830.98|828.1|831.88|829|832.79|829.91|830.98|828.1|0
1655398510000|2022-06-16 16:55:10|831.55|828.67|833.24|830.36|833.24|830.36|831.55|828.67|0
1655398520000|2022-06-16 16:55:20|833.47|830.59|832.79|829.91|833.47|830.59|832.34|829.46|0
1655398530000|2022-06-16 16:55:30|833.02|830.14|833.92|831.04|833.92|831.04|833.02|830.14|0
1655398540000|2022-06-16 16:55:40|834.15|831.27|833.92|831.04|834.38|831.5|833.92|831.04|0
1655398550000|2022-06-16 16:55:50|834.15|831.27|834.61|831.73|834.61|831.73|834.15|831.27|0
1655398560000|2022-06-16 16:56:00|833.92|831.04|834.61|831.73|834.61|831.73|833.92|831.04|0
1655398570000|2022-06-16 16:56:10|833.92|831.04|833.02|830.14|833.92|831.04|833.02|830.14|0
1655398580000|2022-06-16 16:56:20|833.59|830.71|834.61|831.73|834.61|831.73|833.59|830.71|0
1655398590000|2022-06-16 16:56:30|834.83|831.95|833.92|831.04|834.83|831.95|833.92|831.04|0
1655398600000|2022-06-16 16:56:40|834.15|831.27|834.83|831.95|834.83|831.95|834.15|831.27|0
1655398610000|2022-06-16 16:56:50|834.61|831.73|833.47|830.59|834.83|831.95|833.47|830.59|0
1655398620000|2022-06-16 16:57:00|832.79|829.91|833.24|830.36|833.24|830.36|832.34|829.46|0
1655398630000|2022-06-16 16:57:10|833.02|830.14|833.47|830.59|833.47|830.59|833.02|830.14|0
1655398640000|2022-06-16 16:57:20|833.7|830.82|833.47|830.59|833.7|830.82|833.47|830.59|0
1655398650000|2022-06-16 16:57:30|833.7|830.82|832.68|829.8|833.92|831.04|832.56|829.68|0
1655398660000|2022-06-16 16:57:40|832.56|829.68|832.79|829.91|833.02|830.14|832.56|829.68|0
1655398670000|2022-06-16 16:57:50|833.47|830.59|833.02|830.14|833.47|830.59|833.02|830.14|0
1655398680000|2022-06-16 16:58:00|832.79|829.91|832.79|829.91|832.79|829.91|832.79|829.91|0
1655398690000|2022-06-16 16:58:10|832.56|829.68|833.02|830.14|833.02|830.14|832.34|829.46|0
1655398700000|2022-06-16 16:58:20|833.24|830.36|833.24|830.36|833.47|830.59|833.24|830.36|0
1655398710000|2022-06-16 16:58:30|833.47|830.59|833.82|830.94|834.6|831.72|833.47|830.59|0
1655398720000|2022-06-16 16:58:40|833.47|830.59|833.24|830.36|833.7|830.82|833.24|830.36|0
1655398730000|2022-06-16 16:58:50|832.56|829.68|833.02|830.14|833.47|830.59|832.56|829.68|0
1655398740000|2022-06-16 16:59:00|833.92|831.04|834.15|831.27|834.15|831.27|833.7|830.82|0
1655398750000|2022-06-16 16:59:10|833.7|830.82|833.7|830.82|834.15|831.27|833.7|830.82|0
1655398760000|2022-06-16 16:59:20|833.92|831.04|833.92|831.04|833.92|831.04|833.47|830.59|0
1655398770000|2022-06-16 16:59:30|834.38|831.5|834.95|832.07|834.95|832.07|834.38|831.5|0
1655398780000|2022-06-16 16:59:40|834.6|831.72|835.29|832.41|835.29|832.41|834.6|831.72|0
1655398790000|2022-06-16 16:59:50|835.97|833.09|832.11|829.23|835.97|833.09|831.88|829|0
1655398800000|2022-06-16 17:00:00|830.75|827.87|831.43|828.55|831.43|828.55|830.3|827.42|0
1655398810000|2022-06-16 17:00:10|831.88|829|831.2|828.32|831.88|829|831.2|828.32|0
1655398820000|2022-06-16 17:00:20|829.84|826.96|828.03|825.15|829.84|826.96|828.03|825.15|0
1655398830000|2022-06-16 17:00:30|829.62|826.74|830.07|827.19|830.07|827.19|829.62|826.74|0
1655398840000|2022-06-16 17:00:40|829.84|826.96|830.19|827.31|830.3|827.42|829.84|826.96|0
1655398850000|2022-06-16 17:00:50|830.75|827.87|830.07|827.19|830.87|827.99|830.07|827.19|0
1655398860000|2022-06-16 17:01:00|829.84|826.96|828.71|825.83|829.84|826.96|828.71|825.83|0
1655398870000|2022-06-16 17:01:10|828.48|825.6|827.35|824.47|828.48|825.6|827.35|824.47|0
1655398880000|2022-06-16 17:01:20|827.02|824.14|826.9|824.02|827.02|824.14|826.67|823.79|0
1655398890000|2022-06-16 17:01:30|826.67|823.79|827.13|824.25|828.03|825.15|826.67|823.79|0
1655398900000|2022-06-16 17:01:40|826.9|824.02|826.22|823.34|826.9|824.02|825.54|822.66|0
1655398910000|2022-06-16 17:01:50|827.47|824.59|826.79|823.91|827.47|824.59|826.79|823.91|0
1655398920000|2022-06-16 17:02:00|826.22|823.34|826.9|824.02|826.9|824.02|825.77|822.89|0
1655398930000|2022-06-16 17:02:10|827.13|824.25|827.13|824.25|827.13|824.25|827.13|824.25|0
1655398940000|2022-06-16 17:02:20|828.03|825.15|828.48|825.6|828.48|825.6|828.03|825.15|0
1655398950000|2022-06-16 17:02:30|828.83|825.95|828.26|825.38|829.16|826.28|828.26|825.38|0
1655398960000|2022-06-16 17:02:40|828.71|825.83|828.26|825.38|829.16|826.28|828.26|825.38|0
1655398970000|2022-06-16 17:02:50|827.58|824.7|826.67|823.79|827.8|824.92|826.67|823.79|0
1655398980000|2022-06-16 17:03:00|826.45|823.57|826.67|823.79|826.67|823.79|826.45|823.57|0
1655398990000|2022-06-16 17:03:10|826.9|824.02|827.58|824.7|827.8|824.92|826.9|824.02|0
1655399000000|2022-06-16 17:03:20|827.8|824.92|828.03|825.15|828.03|825.15|827.8|824.92|0
1655399010000|2022-06-16 17:03:30|828.71|825.83|829.62|826.74|829.62|826.74|828.71|825.83|0
1655399020000|2022-06-16 17:03:40|829.39|826.51|829.62|826.74|829.62|826.74|829.39|826.51|0
1655399030000|2022-06-16 17:03:50|830.52|827.64|830.52|827.64|830.52|827.64|830.19|827.31|0
1655399040000|2022-06-16 17:04:00|830.75|827.87|831.2|828.32|831.2|828.32|830.75|827.87|0
1655399050000|2022-06-16 17:04:10|831.09|828.21|831.43|828.55|831.88|829|831.09|828.21|0
1655399060000|2022-06-16 17:04:20|830.98|828.1|831.43|828.55|831.43|828.55|830.64|827.76|0
1655399070000|2022-06-16 17:04:30|831.88|829|833.24|830.36|833.24|830.36|831.88|829|0
1655399080000|2022-06-16 17:04:40|833.47|830.59|833.92|831.04|833.92|831.04|833.47|830.59|0
1655399090000|2022-06-16 17:04:50|833.47|830.59|832.34|829.46|833.47|830.59|832.11|829.23|0
1655399100000|2022-06-16 17:05:00|831.88|829|831.43|828.55|831.88|829|831.43|828.55|0
1655399110000|2022-06-16 17:05:10|832.11|829.23|830.98|828.1|832.11|829.23|830.98|828.1|0
1655399120000|2022-06-16 17:05:20|830.3|827.42|830.3|827.42|830.75|827.87|830.3|827.42|0
1655399130000|2022-06-16 17:05:30|830.07|827.19|830.98|828.1|830.98|828.1|830.07|827.19|0
1655399140000|2022-06-16 17:05:40|831.43|828.55|829.62|826.74|831.43|828.55|829.62|826.74|0
1655399150000|2022-06-16 17:05:50|830.41|827.53|830.75|827.87|830.75|827.87|830.41|827.53|0
1655399160000|2022-06-16 17:06:00|830.52|827.64|831.2|828.32|831.2|828.32|830.52|827.64|0
1655399170000|2022-06-16 17:06:10|830.98|828.1|832.34|829.46|832.34|829.46|830.98|828.1|0
1655399180000|2022-06-16 17:06:20|832.79|829.91|833.02|830.14|833.02|830.14|832.79|829.91|0
1655399190000|2022-06-16 17:06:30|833.7|830.82|833.47|830.59|833.92|831.04|833.47|830.59|0
1655399200000|2022-06-16 17:06:40|833.02|830.14|831.65|828.77|833.02|830.14|831.65|828.77|0
1655399210000|2022-06-16 17:06:50|831.43|828.55|830.52|827.64|831.43|828.55|830.52|827.64|0
1655399220000|2022-06-16 17:07:00|830.07|827.19|828.03|825.15|830.07|827.19|828.03|825.15|0
1655399230000|2022-06-16 17:07:10|827.13|824.25|826.9|824.02|827.35|824.47|826.9|824.02|0
1655399240000|2022-06-16 17:07:20|825.99|823.11|826.67|823.79|826.67|823.79|825.99|823.11|0
1655399250000|2022-06-16 17:07:30|826.22|823.34|824.18|821.3|826.22|823.34|824.18|821.3|0
1655399260000|2022-06-16 17:07:40|824.41|821.53|824.64|821.76|824.64|821.76|824.18|821.3|0
1655399270000|2022-06-16 17:07:50|824.86|821.98|823.05|820.17|824.86|821.98|823.05|820.17|0
1655399280000|2022-06-16 17:08:00|821.93|819.05|821.47|818.59|821.93|819.05|821.47|818.59|0
1655399290000|2022-06-16 17:08:10|821.25|818.37|821.7|818.82|821.93|819.05|821.25|818.37|0
1655399300000|2022-06-16 17:08:20|821.47|818.59|821.02|818.14|821.7|818.82|821.02|818.14|0
1655399310000|2022-06-16 17:08:30|821.14|818.26|823.17|820.29|823.17|820.29|821.14|818.26|0
1655399320000|2022-06-16 17:08:40|823.96|821.08|824.41|821.53|824.41|821.53|823.73|820.85|0
1655399330000|2022-06-16 17:08:50|823.51|820.63|823.51|820.63|823.73|820.85|823.51|820.63|0
1655399340000|2022-06-16 17:09:00|823.73|820.85|824.18|821.3|824.18|821.3|823.73|820.85|0
1655399350000|2022-06-16 17:09:10|824.41|821.53|824.18|821.3|824.41|821.53|823.96|821.08|0
1655399360000|2022-06-16 17:09:20|823.96|821.08|823.96|821.08|823.96|821.08|823.51|820.63|0
1655399370000|2022-06-16 17:09:30|823.85|820.97|824.64|821.76|824.64|821.76|823.85|820.97|0
1655399380000|2022-06-16 17:09:40|824.86|821.98|824.86|821.98|825.31|822.43|824.86|821.98|0
1655399390000|2022-06-16 17:09:50|824.41|821.53|824.41|821.53|824.41|821.53|824.18|821.3|0
1655399400000|2022-06-16 17:10:00|824.08|821.2|824.86|821.98|824.86|821.98|824.08|821.2|0
1655399410000|2022-06-16 17:10:10|824.18|821.3|825.99|823.11|825.99|823.11|824.18|821.3|0
1655399420000|2022-06-16 17:10:20|826.22|823.34|827.47|824.59|827.47|824.59|826.22|823.34|0
1655399430000|2022-06-16 17:10:30|826.9|824.02|826.9|824.02|827.8|824.92|826.9|824.02|0
1655399440000|2022-06-16 17:10:40|827.12|824.24|825.77|822.89|827.12|824.24|825.77|822.89|0
1655399450000|2022-06-16 17:10:50|826.34|823.46|827.35|824.47|827.58|824.7|826.34|823.46|0
1655399460000|2022-06-16 17:11:00|827.58|824.7|827.8|824.92|827.8|824.92|826.67|823.79|0
1655399470000|2022-06-16 17:11:10|827.47|824.59|827.35|824.47|827.8|824.92|827.35|824.47|0
1655399480000|2022-06-16 17:11:20|827.12|824.24|825.99|823.11|827.12|824.24|825.99|823.11|0
1655399490000|2022-06-16 17:11:30|826.45|823.57|825.99|823.11|826.45|823.57|825.99|823.11|0
1655399500000|2022-06-16 17:11:40|825.54|822.66|824.86|821.98|825.77|822.89|824.86|821.98|0
1655399510000|2022-06-16 17:11:50|824.64|821.76|825.09|822.21|825.09|822.21|823.96|821.08|0
1655399520000|2022-06-16 17:12:00|825.31|822.43|823.96|821.08|825.31|822.43|823.96|821.08|0
1655399530000|2022-06-16 17:12:10|824.41|821.53|824.64|821.76|824.64|821.76|824.18|821.3|0
1655399540000|2022-06-16 17:12:20|824.18|821.3|823.73|820.85|824.18|821.3|823.73|820.85|0
1655399550000|2022-06-16 17:12:30|824.18|821.3|824.86|821.98|824.86|821.98|824.18|821.3|0
1655399560000|2022-06-16 17:12:40|825.31|822.43|825.09|822.21|825.31|822.43|824.86|821.98|0
1655399570000|2022-06-16 17:12:50|825.31|822.43|826.22|823.34|826.22|823.34|825.31|822.43|0
1655399580000|2022-06-16 17:13:00|826.56|823.68|827.12|824.24|827.12|824.24|826.56|823.68|0
1655399590000|2022-06-16 17:13:10|826.11|823.23|826.67|823.79|826.9|824.02|826.11|823.23|0
1655399600000|2022-06-16 17:13:20|826.9|824.02|827.12|824.24|827.12|824.24|826.67|823.79|0
1655399610000|2022-06-16 17:13:30|827.58|824.7|828.71|825.83|828.71|825.83|827.58|824.7|0
1655399620000|2022-06-16 17:13:40|829.16|826.28|828.93|826.05|829.16|826.28|828.93|826.05|0
1655399630000|2022-06-16 17:13:50|827.8|824.92|828.03|825.15|828.03|825.15|827.8|824.92|0
1655399640000|2022-06-16 17:14:00|827.58|824.7|828.48|825.6|828.48|825.6|827.35|824.47|0
1655399650000|2022-06-16 17:14:10|828.26|825.38|828.26|825.38|828.71|825.83|828.26|825.38|0
1655399660000|2022-06-16 17:14:20|828.48|825.6|826.9|824.02|828.48|825.6|826.9|824.02|0
1655399670000|2022-06-16 17:14:30|826.22|823.34|826.22|823.34|826.22|823.34|826.22|823.34|0
1655399680000|2022-06-16 17:14:40|826.44|823.56|826.22|823.34|826.56|823.68|826.22|823.34|0
1655399690000|2022-06-16 17:14:50|826.67|823.79|826.44|823.56|826.67|823.79|825.88|823|0
1655399700000|2022-06-16 17:15:00|826.22|823.34|825.99|823.11|826.22|823.34|825.99|823.11|0
1655399710000|2022-06-16 17:15:10|826.44|823.56|825.99|823.11|826.44|823.56|825.99|823.11|0
1655399720000|2022-06-16 17:15:20|825.54|822.66|825.54|822.66|825.77|822.89|825.54|822.66|0
1655399730000|2022-06-16 17:15:30|826.44|823.56|826.9|824.02|826.9|824.02|826.44|823.56|0
1655399740000|2022-06-16 17:15:40|825.99|823.11|825.77|822.89|825.99|823.11|825.77|822.89|0
1655399750000|2022-06-16 17:15:50|826.34|823.46|826.22|823.34|826.34|823.46|825.31|822.43|0
1655399760000|2022-06-16 17:16:00|827.12|824.24|827.47|824.59|827.47|824.59|826.9|824.02|0
1655399770000|2022-06-16 17:16:10|827.35|824.47|826.67|823.79|827.35|824.47|826.67|823.79|0
1655399780000|2022-06-16 17:16:20|826.9|824.02|827.35|824.47|827.35|824.47|826.9|824.02|0
1655399790000|2022-06-16 17:16:30|827.58|824.7|828.6|825.72|828.71|825.83|827.47|824.59|0
1655399800000|2022-06-16 17:16:40|828.71|825.83|829.16|826.28|829.16|826.28|828.48|825.6|0
1655399810000|2022-06-16 17:16:50|828.03|825.15|828.03|825.15|828.15|825.27|828.03|825.15|0
1655399820000|2022-06-16 17:17:00|827.8|824.92|827.35|824.47|827.8|824.92|827.35|824.47|0
1655399830000|2022-06-16 17:17:10|826.22|823.34|827.12|824.24|827.12|824.24|825.99|823.11|0
1655399840000|2022-06-16 17:17:20|826.79|823.91|826.9|824.02|826.9|824.02|826.79|823.91|0
1655399850000|2022-06-16 17:17:30|827.35|824.47|826.67|823.79|827.35|824.47|826.67|823.79|0
1655399860000|2022-06-16 17:17:40|826.44|823.56|826.67|823.79|826.67|823.79|826.44|823.56|0
1655399870000|2022-06-16 17:17:50|826.22|823.34|825.77|822.89|826.22|823.34|825.31|822.43|0
1655399880000|2022-06-16 17:18:00|826.44|823.56|825.31|822.43|826.44|823.56|825.31|822.43|0
1655399890000|2022-06-16 17:18:10|825.09|822.21|824.3|821.42|825.31|822.43|824.3|821.42|0
1655399900000|2022-06-16 17:18:20|824.86|821.98|824.86|821.98|825.54|822.66|824.86|821.98|0
1655399910000|2022-06-16 17:18:30|824.41|821.53|824.86|821.98|824.86|821.98|824.41|821.53|0
1655399920000|2022-06-16 17:18:40|825.54|822.66|824.86|821.98|825.54|822.66|824.86|821.98|0
1655399930000|2022-06-16 17:18:50|825.09|822.21|825.54|822.66|825.77|822.89|825.09|822.21|0
1655399940000|2022-06-16 17:19:00|826.22|823.34|826.22|823.34|826.22|823.34|826.22|823.34|0
1655399950000|2022-06-16 17:19:10|826.67|823.79|827.58|824.7|827.58|824.7|826.44|823.56|0
1655399960000|2022-06-16 17:19:20|827.69|824.81|828.03|825.15|828.25|825.37|827.69|824.81|0
1655399970000|2022-06-16 17:19:30|828.48|825.6|828.25|825.37|828.48|825.6|828.25|825.37|0
1655399980000|2022-06-16 17:19:40|828.03|825.15|828.37|825.49|828.37|825.49|828.03|825.15|0
1655399990000|2022-06-16 17:19:50|828.48|825.6|829.16|826.28|829.16|826.28|828.48|825.6|0
1655400000000|2022-06-16 17:20:00|828.93|826.05|828.93|826.05|829.16|826.28|828.71|825.83|0
1655400010000|2022-06-16 17:20:10|828.48|825.6|829.39|826.51|829.39|826.51|828.48|825.6|0
1655400020000|2022-06-16 17:20:20|829.16|826.28|829.39|826.51|829.61|826.73|829.16|826.28|0
1655400030000|2022-06-16 17:20:30|829.84|826.96|831.2|828.32|831.2|828.32|829.84|826.96|0
1655400040000|2022-06-16 17:20:40|830.41|827.53|830.75|827.87|830.75|827.87|830.29|827.41|0
1655400050000|2022-06-16 17:20:50|830.97|828.09|829.84|826.96|830.97|828.09|829.84|826.96|0
1655400060000|2022-06-16 17:21:00|830.07|827.19|831.2|828.32|831.2|828.32|830.07|827.19|0
1655400070000|2022-06-16 17:21:10|831.43|828.55|832.11|829.23|832.11|829.23|831.43|828.55|0
1655400080000|2022-06-16 17:21:20|832.79|829.91|833.47|830.59|833.47|830.59|832.79|829.91|0
1655400090000|2022-06-16 17:21:30|833.69|830.81|832.33|829.45|833.69|830.81|832.33|829.45|0
1655400100000|2022-06-16 17:21:40|832.11|829.23|833.47|830.59|833.47|830.59|832.11|829.23|0
1655400110000|2022-06-16 17:21:50|833.92|831.04|833.92|831.04|834.15|831.27|833.69|830.81|0
1655400120000|2022-06-16 17:22:00|834.37|831.49|834.6|831.72|834.6|831.72|834.37|831.49|0
1655400130000|2022-06-16 17:22:10|834.37|831.49|832.79|829.91|834.37|831.49|832.79|829.91|0
1655400140000|2022-06-16 17:22:20|832|829.12|832.33|829.45|832.33|829.45|831.88|829|0
1655400150000|2022-06-16 17:22:30|832.9|830.02|832.56|829.68|832.9|830.02|831.88|829|0
1655400160000|2022-06-16 17:22:40|832.33|829.45|832.11|829.23|832.33|829.45|831.88|829|0
1655400170000|2022-06-16 17:22:50|832.33|829.45|832.33|829.45|832.79|829.91|832.11|829.23|0
1655400180000|2022-06-16 17:23:00|833.24|830.36|832.56|829.68|833.47|830.59|832.56|829.68|0
1655400190000|2022-06-16 17:23:10|832.33|829.45|832.11|829.23|832.33|829.45|831.88|829|0
1655400200000|2022-06-16 17:23:20|832.56|829.68|832.56|829.68|832.79|829.91|832.56|829.68|0
1655400210000|2022-06-16 17:23:30|832.79|829.91|832.56|829.68|833.01|830.13|832.56|829.68|0
1655400220000|2022-06-16 17:23:40|833.69|830.81|834.15|831.27|834.37|831.49|833.69|830.81|0
1655400230000|2022-06-16 17:23:50|834.37|831.49|834.37|831.49|834.6|831.72|834.15|831.27|0
1655400240000|2022-06-16 17:24:00|834.83|831.95|834.6|831.72|835.05|832.17|834.6|831.72|0
1655400250000|2022-06-16 17:24:10|834.37|831.49|835.05|832.17|835.28|832.4|834.37|831.49|0
1655400260000|2022-06-16 17:24:20|835.28|832.4|834.6|831.72|835.28|832.4|834.15|831.27|0
1655400270000|2022-06-16 17:24:30|834.37|831.49|834.37|831.49|834.6|831.72|834.37|831.49|0
1655400280000|2022-06-16 17:24:40|834.15|831.27|834.6|831.72|834.83|831.95|834.15|831.27|0
1655400290000|2022-06-16 17:24:50|834.72|831.84|834.83|831.95|834.83|831.95|834.6|831.72|0
1655400300000|2022-06-16 17:25:00|834.6|831.72|835.05|832.17|836.08|833.2|834.6|831.72|0
1655400310000|2022-06-16 17:25:10|834.83|831.95|835.96|833.08|835.96|833.08|834.83|831.95|0
1655400320000|2022-06-16 17:25:20|835.51|832.63|834.83|831.95|835.51|832.63|834.83|831.95|0
1655400330000|2022-06-16 17:25:30|835.28|832.4|835.05|832.17|835.51|832.63|835.05|832.17|0
1655400340000|2022-06-16 17:25:40|835.74|832.86|835.51|832.63|835.74|832.86|835.28|832.4|0
1655400350000|2022-06-16 17:25:50|836.19|833.31|834.6|831.72|836.19|833.31|834.6|831.72|0
1655400360000|2022-06-16 17:26:00|834.15|831.27|833.47|830.59|834.15|831.27|833.24|830.36|0
1655400370000|2022-06-16 17:26:10|833.24|830.36|833.01|830.13|833.69|830.81|833.01|830.13|0
1655400380000|2022-06-16 17:26:20|832.79|829.91|832.79|829.91|832.79|829.91|832.79|829.91|0
1655400390000|2022-06-16 17:26:30|833.01|830.13|833.01|830.13|833.47|830.59|833.01|830.13|0
1655400400000|2022-06-16 17:26:40|832.56|829.68|832.56|829.68|833.01|830.13|832.56|829.68|0
1655400410000|2022-06-16 17:26:50|832.1|829.22|833.01|830.13|833.01|830.13|832.1|829.22|0
1655400420000|2022-06-16 17:27:00|832.33|829.45|832.56|829.68|832.79|829.91|832.33|829.45|0
1655400430000|2022-06-16 17:27:10|832.1|829.22|832.56|829.68|832.56|829.68|832.1|829.22|0
1655400440000|2022-06-16 17:27:20|833.47|830.59|832.33|829.45|833.81|830.93|832.1|829.22|0
1655400450000|2022-06-16 17:27:30|832.1|829.22|832.79|829.91|832.79|829.91|832.1|829.22|0
1655400460000|2022-06-16 17:27:40|832.56|829.68|831.2|828.32|832.56|829.68|830.97|828.09|0
1655400470000|2022-06-16 17:27:50|830.74|827.86|827.57|824.69|830.74|827.86|827.12|824.24|0
1655400480000|2022-06-16 17:28:00|829.61|826.73|827.12|824.24|829.61|826.73|827.12|824.24|0
1655400490000|2022-06-16 17:28:10|827.35|824.47|823.96|821.08|827.35|824.47|823.96|821.08|0
1655400500000|2022-06-16 17:28:20|823.5|820.62|821.24|818.36|823.5|820.62|821.24|818.36|0
1655400510000|2022-06-16 17:28:30|823.17|820.29|824.86|821.98|824.86|821.98|823.17|820.29|0
1655400520000|2022-06-16 17:28:40|825.31|822.43|822.15|819.27|825.31|822.43|822.15|819.27|0
1655400530000|2022-06-16 17:28:50|820.68|817.8|820.91|818.03|821.92|819.04|820.34|817.46|0
1655400540000|2022-06-16 17:29:00|820.12|817.24|821.02|818.14|821.24|818.36|820.12|817.24|0
1655400550000|2022-06-16 17:29:10|820.12|817.24|819.66|816.78|820.57|817.69|819.66|816.78|0
1655400560000|2022-06-16 17:29:20|819.21|816.33|821.02|818.14|821.02|818.14|819.21|816.33|0
1655400570000|2022-06-16 17:29:30|821.47|818.59|822.6|819.72|822.6|819.72|821.47|818.59|0
1655400580000|2022-06-16 17:29:40|823.05|820.17|823.73|820.85|824.18|821.3|823.05|820.17|0
1655400590000|2022-06-16 17:29:50|823.39|820.51|823.28|820.4|823.5|820.62|823.17|820.29|0
1655400600000|2022-06-16 17:30:00|826.44|823.56|827.8|824.92|827.8|824.92|826.22|823.34|0
1655400610000|2022-06-16 17:30:10|826.89|824.01|826.22|823.34|826.89|824.01|826.22|823.34|0
1655400620000|2022-06-16 17:30:20|827.35|824.47|825.31|822.43|827.8|824.92|825.31|822.43|0
1655400630000|2022-06-16 17:30:30|823.73|820.85|822.83|819.95|823.95|821.07|822.83|819.95|0
1655400640000|2022-06-16 17:30:40|823.5|820.62|822.83|819.95|823.95|821.07|822.83|819.95|0
1655400650000|2022-06-16 17:30:50|822.6|819.72|822.37|819.49|822.6|819.72|821.47|818.59|0
1655400660000|2022-06-16 17:31:00|822.15|819.27|821.24|818.36|822.15|819.27|821.02|818.14|0
1655400670000|2022-06-16 17:31:10|821.92|819.04|822.15|819.27|822.37|819.49|821.92|819.04|0
1655400680000|2022-06-16 17:31:20|822.83|819.95|822.83|819.95|822.83|819.95|822.37|819.49|0
1655400690000|2022-06-16 17:31:30|821.7|818.82|821.92|819.04|822.15|819.27|821.7|818.82|0
1655400700000|2022-06-16 17:31:40|821.7|818.82|824.86|821.98|824.86|821.98|821.47|818.59|0
1655400710000|2022-06-16 17:31:50|825.54|822.66|826.22|823.34|826.22|823.34|825.09|822.21|0
1655400720000|2022-06-16 17:32:00|825.99|823.11|829.38|826.5|829.38|826.5|825.99|823.11|0
1655400730000|2022-06-16 17:32:10|828.03|825.15|829.16|826.28|830.29|827.41|828.03|825.15|0
1655400740000|2022-06-16 17:32:20|828.71|825.83|828.03|825.15|828.71|825.83|827.8|824.92|0
1655400750000|2022-06-16 17:32:30|828.25|825.37|828.71|825.83|829.38|826.5|828.25|825.37|0
1655400760000|2022-06-16 17:32:40|828.93|826.05|826.89|824.01|829.05|826.17|826.89|824.01|0
1655400770000|2022-06-16 17:32:50|826.22|823.34|826.22|823.34|826.22|823.34|825.31|822.43|0
1655400780000|2022-06-16 17:33:00|824.86|821.98|823.85|820.97|824.86|821.98|823.73|820.85|0
1655400790000|2022-06-16 17:33:10|823.28|820.4|823.05|820.17|823.28|820.4|822.82|819.94|0
1655400800000|2022-06-16 17:33:20|822.6|819.72|824.75|821.87|824.75|821.87|822.6|819.72|0
1655400810000|2022-06-16 17:33:30|825.08|822.2|822.6|819.72|825.08|822.2|822.6|819.72|0
1655400820000|2022-06-16 17:33:40|822.37|819.49|823.28|820.4|824.3|821.42|822.37|819.49|0
1655400830000|2022-06-16 17:33:50|823.05|820.17|823.73|820.85|823.95|821.07|823.05|820.17|0
1655400840000|2022-06-16 17:34:00|823.28|820.4|825.31|822.43|825.31|822.43|823.28|820.4|0
1655400850000|2022-06-16 17:34:10|825.76|822.88|825.99|823.11|826.22|823.34|825.76|822.88|0
1655400860000|2022-06-16 17:34:20|826.22|823.34|824.63|821.75|826.22|823.34|824.63|821.75|0
1655400870000|2022-06-16 17:34:30|824.41|821.53|823.28|820.4|824.41|821.53|823.28|820.4|0
1655400880000|2022-06-16 17:34:40|823.73|820.85|824.3|821.42|824.3|821.42|823.28|820.4|0
1655400890000|2022-06-16 17:34:50|823.95|821.07|823.5|820.62|823.95|821.07|823.5|820.62|0
1655400900000|2022-06-16 17:35:00|823.28|820.4|822.82|819.94|823.28|820.4|822.82|819.94|0
1655400910000|2022-06-16 17:35:10|824.18|821.3|824.63|821.75|825.2|822.32|824.18|821.3|0
1655400920000|2022-06-16 17:35:20|825.08|822.2|825.99|823.11|825.99|823.11|824.86|821.98|0
1655400930000|2022-06-16 17:35:30|826.22|823.34|827.57|824.69|827.57|824.69|825.99|823.11|0
1655400940000|2022-06-16 17:35:40|827.12|824.24|827.12|824.24|827.57|824.69|827.12|824.24|0
1655400950000|2022-06-16 17:35:50|827.57|824.69|827.57|824.69|827.57|824.69|827.12|824.24|0
1655400960000|2022-06-16 17:36:00|827.35|824.47|827.69|824.81|827.69|824.81|827.35|824.47|0
1655400970000|2022-06-16 17:36:10|827.57|824.69|825.76|822.88|827.57|824.69|825.76|822.88|0
1655400980000|2022-06-16 17:36:20|826.22|823.34|826.67|823.79|826.67|823.79|825.54|822.66|0
1655400990000|2022-06-16 17:36:30|826.89|824.01|828.48|825.6|828.48|825.6|826.89|824.01|0
1655401000000|2022-06-16 17:36:40|828.25|825.37|828.03|825.15|828.48|825.6|828.03|825.15|0
1655401010000|2022-06-16 17:36:50|827.8|824.92|829.16|826.28|829.16|826.28|827.8|824.92|0
1655401020000|2022-06-16 17:37:00|828.48|825.6|828.93|826.05|829.16|826.28|828.48|825.6|0
1655401030000|2022-06-16 17:37:10|827.8|824.92|828.93|826.05|829.16|826.28|827.8|824.92|0
1655401040000|2022-06-16 17:37:20|829.84|826.96|829.84|826.96|830.06|827.18|829.84|826.96|0
1655401050000|2022-06-16 17:37:30|829.61|826.73|828.7|825.82|829.61|826.73|828.7|825.82|0
1655401060000|2022-06-16 17:37:40|828.03|825.15|827.92|825.04|828.25|825.37|827.92|825.04|0
1655401070000|2022-06-16 17:37:50|827.8|824.92|827.12|824.24|827.8|824.92|827.12|824.24|0
1655401080000|2022-06-16 17:38:00|826.67|823.79|828.7|825.82|828.7|825.82|826.67|823.79|0
1655401090000|2022-06-16 17:38:10|827.8|824.92|828.7|825.82|828.7|825.82|827.8|824.92|0
1655401100000|2022-06-16 17:38:20|828.93|826.05|828.93|826.05|829.84|826.96|828.93|826.05|0
1655401110000|2022-06-16 17:38:30|830.52|827.64|829.84|826.96|830.52|827.64|829.84|826.96|0
1655401120000|2022-06-16 17:38:40|830.06|827.18|827.57|824.69|830.06|827.18|827.57|824.69|0
1655401130000|2022-06-16 17:38:50|827.01|824.13|826.44|823.56|827.12|824.24|826.44|823.56|0
1655401140000|2022-06-16 17:39:00|826.67|823.79|826.89|824.01|827.57|824.69|826.67|823.79|0
1655401150000|2022-06-16 17:39:10|827.57|824.69|825.08|822.2|827.57|824.69|825.08|822.2|0
1655401160000|2022-06-16 17:39:20|824.86|821.98|826.44|823.56|826.44|823.56|824.86|821.98|0
1655401170000|2022-06-16 17:39:30|825.76|822.88|826.78|823.9|826.78|823.9|825.76|822.88|0
1655401180000|2022-06-16 17:39:40|826.89|824.01|826.33|823.45|826.89|824.01|826.21|823.33|0
1655401190000|2022-06-16 17:39:50|825.54|822.66|825.54|822.66|825.54|822.66|825.31|822.43|0
1655401200000|2022-06-16 17:40:00|825.99|823.11|827.12|824.24|827.12|824.24|825.31|822.43|0
1655401210000|2022-06-16 17:40:10|826.89|824.01|826.44|823.56|828.02|825.14|826.44|823.56|0
1655401220000|2022-06-16 17:40:20|826.21|823.33|825.54|822.66|826.21|823.33|825.31|822.43|0
1655401230000|2022-06-16 17:40:30|824.63|821.75|825.08|822.2|825.31|822.43|824.63|821.75|0
1655401240000|2022-06-16 17:40:40|825.54|822.66|827.35|824.47|827.35|824.47|825.54|822.66|0
1655401250000|2022-06-16 17:40:50|827.57|824.69|829.38|826.5|829.38|826.5|827.57|824.69|0
1655401260000|2022-06-16 17:41:00|829.61|826.73|829.16|826.28|830.41|827.53|829.16|826.28|0
1655401270000|2022-06-16 17:41:10|829.5|826.62|830.52|827.64|830.52|827.64|829.16|826.28|0
1655401280000|2022-06-16 17:41:20|830.74|827.86|829.61|826.73|830.74|827.86|829.61|826.73|0
1655401290000|2022-06-16 17:41:30|829.38|826.5|828.25|825.37|829.38|826.5|828.25|825.37|0
1655401300000|2022-06-16 17:41:40|828.48|825.6|830.06|827.18|830.06|827.18|828.48|825.6|0
1655401310000|2022-06-16 17:41:50|829.16|826.28|829.38|826.5|829.84|826.96|829.16|826.28|0
1655401320000|2022-06-16 17:42:00|829.61|826.73|830.52|827.64|830.52|827.64|829.61|826.73|0
1655401330000|2022-06-16 17:42:10|831.2|828.32|830.29|827.41|831.2|828.32|829.61|826.73|0
1655401340000|2022-06-16 17:42:20|830.52|827.64|829.38|826.5|830.52|827.64|829.38|826.5|0
1655401350000|2022-06-16 17:42:30|829.16|826.28|829.61|826.73|830.97|828.09|829.16|826.28|0
1655401360000|2022-06-16 17:42:40|829.38|826.5|828.93|826.05|829.38|826.5|828.93|826.05|0
1655401370000|2022-06-16 17:42:50|828.7|825.82|830.63|827.75|830.63|827.75|828.7|825.82|0
1655401380000|2022-06-16 17:43:00|829.38|826.5|830.52|827.64|830.63|827.75|829.38|826.5|0
1655401390000|2022-06-16 17:43:10|829.16|826.28|830.52|827.64|830.52|827.64|829.16|826.28|0
1655401400000|2022-06-16 17:43:20|830.74|827.86|830.74|827.86|831.42|828.54|830.74|827.86|0
1655401410000|2022-06-16 17:43:30|830.06|827.18|831.2|828.32|831.2|828.32|830.06|827.18|0
1655401420000|2022-06-16 17:43:40|831.65|828.77|831.65|828.77|831.65|828.77|831.2|828.32|0
1655401430000|2022-06-16 17:43:50|831.88|829|831.2|828.32|831.88|829|831.2|828.32|0
1655401440000|2022-06-16 17:44:00|832.1|829.22|832.1|829.22|832.33|829.45|832.1|829.22|0
1655401450000|2022-06-16 17:44:10|832.56|829.68|833.46|830.58|833.46|830.58|832.56|829.68|0
1655401460000|2022-06-16 17:44:20|833.92|831.04|834.03|831.15|834.37|831.49|833.92|831.04|0
1655401470000|2022-06-16 17:44:30|833.92|831.04|833.92|831.04|833.92|831.04|833.46|830.58|0
1655401480000|2022-06-16 17:44:40|834.14|831.26|834.6|831.72|834.82|831.94|834.14|831.26|0
1655401490000|2022-06-16 17:44:50|834.82|831.94|835.51|832.63|835.51|832.63|834.82|831.94|0
1655401500000|2022-06-16 17:45:00|835.96|833.08|836.41|833.53|836.41|833.53|835.96|833.08|0
1655401510000|2022-06-16 17:45:10|836.64|833.76|836.64|833.76|837.09|834.21|836.41|833.53|0
1655401520000|2022-06-16 17:45:20|837.32|834.44|836.64|833.76|837.32|834.44|836.19|833.31|0
1655401530000|2022-06-16 17:45:30|835.73|832.85|835.28|832.4|835.73|832.85|835.05|832.17|0
1655401540000|2022-06-16 17:45:40|835.96|833.08|836.41|833.53|836.41|833.53|835.05|832.17|0
1655401550000|2022-06-16 17:45:50|835.28|832.4|834.72|831.84|835.28|832.4|834.72|831.84|0
1655401560000|2022-06-16 17:46:00|834.82|831.94|836.19|833.31|836.19|833.31|834.82|831.94|0
1655401570000|2022-06-16 17:46:10|836.64|833.76|835.73|832.85|836.87|833.99|835.73|832.85|0
1655401580000|2022-06-16 17:46:20|835.5|832.62|835.96|833.08|835.96|833.08|835.28|832.4|0
1655401590000|2022-06-16 17:46:30|836.53|833.65|836.64|833.76|837.09|834.21|835.96|833.08|0
1655401600000|2022-06-16 17:46:40|836.41|833.53|837.09|834.21|837.09|834.21|836.41|833.53|0
1655401610000|2022-06-16 17:46:50|836.64|833.76|837.78|834.9|837.78|834.9|836.64|833.76|0
1655401620000|2022-06-16 17:47:00|837.55|834.67|837.78|834.9|838|835.12|837.55|834.67|0
1655401630000|2022-06-16 17:47:10|838|835.12|839.14|836.26|839.14|836.26|838|835.12|0
1655401640000|2022-06-16 17:47:20|838.69|835.81|839.37|836.49|839.37|836.49|838.69|835.81|0
1655401650000|2022-06-16 17:47:30|839.82|836.94|838.58|835.7|839.82|836.94|838.58|835.7|0
1655401660000|2022-06-16 17:47:40|838.23|835.35|838.23|835.35|838.91|836.03|838.23|835.35|0
1655401670000|2022-06-16 17:47:50|838|835.12|838.23|835.35|838.68|835.8|838|835.12|0
1655401680000|2022-06-16 17:48:00|838.91|836.03|838.23|835.35|839.14|836.26|838.23|835.35|0
1655401690000|2022-06-16 17:48:10|838.91|836.03|838.91|836.03|839.14|836.26|838.91|836.03|0
1655401700000|2022-06-16 17:48:20|839.37|836.49|838.23|835.35|839.37|836.49|838.23|835.35|0
1655401710000|2022-06-16 17:48:30|837.09|834.21|837.55|834.67|837.55|834.67|837.09|834.21|0
1655401720000|2022-06-16 17:48:40|837.09|834.21|836.87|833.99|837.09|834.21|836.87|833.99|0
1655401730000|2022-06-16 17:48:50|836.41|833.53|836.41|833.53|836.41|833.53|836.19|833.31|0
1655401740000|2022-06-16 17:49:00|837.55|834.67|838.23|835.35|838.23|835.35|837.32|834.44|0
1655401750000|2022-06-16 17:49:10|838.35|835.47|838.46|835.58|838.46|835.58|838.35|835.47|0
1655401760000|2022-06-16 17:49:20|838.23|835.35|838.23|835.35|838.46|835.58|838|835.12|0
1655401770000|2022-06-16 17:49:30|836.87|833.99|836.53|833.65|836.87|833.99|836.53|833.65|0
1655401780000|2022-06-16 17:49:40|836.19|833.31|836.19|833.31|836.19|833.31|836.19|833.31|0
1655401790000|2022-06-16 17:49:50|836.87|833.99|835.5|832.62|836.87|833.99|835.5|832.62|0
1655401800000|2022-06-16 17:50:00|834.6|831.72|835.73|832.85|835.96|833.08|834.6|831.72|0
1655401810000|2022-06-16 17:50:10|835.96|833.08|837.32|834.44|837.32|834.44|835.96|833.08|0
1655401820000|2022-06-16 17:50:20|836.87|833.99|837.32|834.44|837.44|834.56|836.87|833.99|0
1655401830000|2022-06-16 17:50:30|837.55|834.67|837.78|834.9|838.23|835.35|837.55|834.67|0
1655401840000|2022-06-16 17:50:40|838|835.12|838|835.12|838.46|835.58|838|835.12|0
1655401850000|2022-06-16 17:50:50|838.46|835.58|838.23|835.35|838.46|835.58|838|835.12|0
1655401860000|2022-06-16 17:51:00|838.68|835.8|838|835.12|838.68|835.8|838|835.12|0
1655401870000|2022-06-16 17:51:10|838.91|836.03|838.91|836.03|839.14|836.26|838.91|836.03|0
1655401880000|2022-06-16 17:51:20|839.14|836.26|837.78|834.9|839.14|836.26|837.78|834.9|0
1655401890000|2022-06-16 17:51:30|837.55|834.67|837.32|834.44|837.55|834.67|836.87|833.99|0
1655401900000|2022-06-16 17:51:40|838.68|835.8|838.46|835.58|838.68|835.8|838.46|835.58|0
1655401910000|2022-06-16 17:51:50|838|835.12|838.46|835.58|838.68|835.8|838|835.12|0
1655401920000|2022-06-16 17:52:00|839.37|836.49|838.68|835.8|839.37|836.49|838.46|835.58|0
1655401930000|2022-06-16 17:52:10|838.91|836.03|838.91|836.03|839.37|836.49|838.91|836.03|0
1655401940000|2022-06-16 17:52:20|839.14|836.26|838.68|835.8|839.14|836.26|838.68|835.8|0
1655401950000|2022-06-16 17:52:30|839.14|836.26|838.91|836.03|839.14|836.26|838.68|835.8|0
1655401960000|2022-06-16 17:52:40|838.68|835.8|838.23|835.35|838.8|835.92|837.55|834.67|0
1655401970000|2022-06-16 17:52:50|837.78|834.9|839.14|836.26|839.14|836.26|837.78|834.9|0
1655401980000|2022-06-16 17:53:00|839.48|836.6|837.55|834.67|839.48|836.6|837.55|834.67|0
1655401990000|2022-06-16 17:53:10|838|835.12|837.78|834.9|838|835.12|837.55|834.67|0
1655402000000|2022-06-16 17:53:20|837.32|834.44|837.09|834.21|837.55|834.67|836.41|833.53|0
1655402010000|2022-06-16 17:53:30|837.32|834.44|838.23|835.35|838.23|835.35|837.32|834.44|0
1655402020000|2022-06-16 17:53:40|838.46|835.58|838.23|835.35|838.46|835.58|838.23|835.35|0
1655402030000|2022-06-16 17:53:50|837.09|834.21|837.55|834.67|837.77|834.89|837.09|834.21|0
1655402040000|2022-06-16 17:54:00|837.77|834.89|838|835.12|838|835.12|837.32|834.44|0
1655402050000|2022-06-16 17:54:10|838.23|835.35|837.32|834.44|838.23|835.35|837.09|834.21|0
1655402060000|2022-06-16 17:54:20|838.23|835.35|838.23|835.35|838.23|835.35|838|835.12|0
1655402070000|2022-06-16 17:54:30|838.46|835.58|838|835.12|838.46|835.58|838|835.12|0
1655402080000|2022-06-16 17:54:40|838.46|835.58|838.46|835.58|838.68|835.8|838.46|835.58|0
1655402090000|2022-06-16 17:54:50|838.23|835.35|838.46|835.58|838.68|835.8|838.23|835.35|0
1655402100000|2022-06-16 17:55:00|838.23|835.35|838.23|835.35|839.37|836.49|838.23|835.35|0
1655402110000|2022-06-16 17:55:10|839.14|836.26|837.32|834.44|839.14|836.26|837.09|834.21|0
1655402120000|2022-06-16 17:55:20|837.55|834.67|838.46|835.58|838.46|835.58|837.55|834.67|0
1655402130000|2022-06-16 17:55:30|838.68|835.8|838.46|835.58|838.91|836.03|838.46|835.58|0
1655402140000|2022-06-16 17:55:40|839.14|836.26|839.14|836.26|839.14|836.26|838.91|836.03|0
1655402150000|2022-06-16 17:55:50|839.37|836.49|838.68|835.8|839.37|836.49|838.68|835.8|0
1655402160000|2022-06-16 17:56:00|839.37|836.49|839.37|836.49|839.59|836.71|839.37|836.49|0
1655402170000|2022-06-16 17:56:10|840.5|837.62|841.41|838.53|841.41|838.53|840.5|837.62|0
1655402180000|2022-06-16 17:56:20|841.19|838.31|839.59|836.71|841.41|838.53|839.59|836.71|0
1655402190000|2022-06-16 17:56:30|839.48|836.6|838.91|836.03|839.48|836.6|838.91|836.03|0
1655402200000|2022-06-16 17:56:40|838.68|835.8|840.05|837.17|840.05|837.17|838.68|835.8|0
1655402210000|2022-06-16 17:56:50|839.59|836.71|839.94|837.06|839.94|837.06|839.59|836.71|0
1655402220000|2022-06-16 17:57:00|839.59|836.71|839.37|836.49|839.82|836.94|839.37|836.49|0
1655402230000|2022-06-16 17:57:10|839.14|836.26|839.14|836.26|839.14|836.26|838.68|835.8|0
1655402240000|2022-06-16 17:57:20|838.91|836.03|839.14|836.26|839.14|836.26|838.91|836.03|0
1655402250000|2022-06-16 17:57:30|839.37|836.49|839.37|836.49|839.37|836.49|839.37|836.49|0
1655402260000|2022-06-16 17:57:40|839.14|836.26|839.37|836.49|839.37|836.49|839.14|836.26|0
1655402270000|2022-06-16 17:57:50|840.27|837.39|841.18|838.3|841.18|838.3|840.27|837.39|0
1655402280000|2022-06-16 17:58:00|841.41|838.53|842.1|839.22|842.1|839.22|841.41|838.53|0
1655402290000|2022-06-16 17:58:10|841.87|838.99|841.87|838.99|842.32|839.44|841.87|838.99|0
1655402300000|2022-06-16 17:58:20|842.1|839.22|842.78|839.9|842.78|839.9|842.1|839.22|0
1655402310000|2022-06-16 17:58:30|842.19|839.31|844.47|841.59|844.47|841.59|842.19|839.31|0
1655402320000|2022-06-16 17:58:40|843.64|840.76|843.64|840.76|843.64|840.76|843.64|840.76|0
1655402330000|2022-06-16 17:58:50|843.87|840.99|843.87|840.99|843.87|840.99|843.87|840.99|0
1655402340000|2022-06-16 17:59:00|844.1|841.22|843.41|840.53|844.33|841.45|843.41|840.53|0
1655402350000|2022-06-16 17:59:10|842.95|840.07|842.95|840.07|842.95|840.07|842.73|839.85|0
1655402360000|2022-06-16 17:59:20|843.87|840.99|844.78|841.9|844.78|841.9|843.87|840.99|0
1655402370000|2022-06-16 17:59:30|845.01|842.13|845.01|842.13|845.24|842.36|845.01|842.13|0
1655402380000|2022-06-16 17:59:40|845.24|842.36|846.38|843.5|846.38|843.5|845.24|842.36|0
1655402390000|2022-06-16 17:59:50|845.93|843.05|845.7|842.82|845.93|843.05|845.01|842.13|0
1655402400000|2022-06-16 18:00:00|846.38|843.5|845.93|843.05|846.38|843.5|845.93|843.05|0
1655402410000|2022-06-16 18:00:10|845.7|842.82|846.38|843.5|846.38|843.5|845.7|842.82|0
1655402420000|2022-06-16 18:00:20|845.7|842.82|846.38|843.5|846.38|843.5|845.47|842.59|0
1655402430000|2022-06-16 18:00:30|846.15|843.27|846.38|843.5|846.38|843.5|845.93|843.05|0
1655402440000|2022-06-16 18:00:40|846.61|843.73|846.27|843.39|847.07|844.19|846.27|843.39|0
1655402450000|2022-06-16 18:00:50|845.7|842.82|846.15|843.27|846.61|843.73|845.7|842.82|0
1655402460000|2022-06-16 18:01:00|846.73|843.85|846.61|843.73|846.73|843.85|845.7|842.82|0
1655402470000|2022-06-16 18:01:10|846.15|843.27|845.01|842.13|846.15|843.27|844.55|841.67|0
1655402480000|2022-06-16 18:01:20|844.78|841.9|842.95|840.07|844.78|841.9|842.95|840.07|0
1655402490000|2022-06-16 18:01:30|843.64|840.76|843.64|840.76|844.1|841.22|843.64|840.76|0
1655402500000|2022-06-16 18:01:40|843.41|840.53|842.5|839.62|843.41|840.53|842.5|839.62|0
1655402510000|2022-06-16 18:01:50|842.95|840.07|842.5|839.62|842.95|840.07|842.5|839.62|0
1655402520000|2022-06-16 18:02:00|843.41|840.53|843.18|840.3|843.53|840.65|843.18|840.3|0
1655402530000|2022-06-16 18:02:10|843.41|840.53|843.87|840.99|843.87|840.99|843.18|840.3|0
1655402540000|2022-06-16 18:02:20|843.18|840.3|844.78|841.9|844.78|841.9|843.18|840.3|0
1655402550000|2022-06-16 18:02:30|845.01|842.13|845.01|842.13|845.01|842.13|845.01|842.13|0
1655402560000|2022-06-16 18:02:40|845.47|842.59|844.9|842.02|845.47|842.59|844.55|841.67|0
1655402570000|2022-06-16 18:02:50|845.01|842.13|844.55|841.67|845.01|842.13|844.55|841.67|0
1655402580000|2022-06-16 18:03:00|844.78|841.9|843.41|840.53|844.78|841.9|843.41|840.53|0
1655402590000|2022-06-16 18:03:10|842.95|840.07|842.95|840.07|843.41|840.53|842.73|839.85|0
1655402600000|2022-06-16 18:03:20|842.5|839.62|841.81|838.93|842.5|839.62|841.58|838.7|0
1655402610000|2022-06-16 18:03:30|843.18|840.3|842.5|839.62|843.18|840.3|842.27|839.39|0
1655402620000|2022-06-16 18:03:40|842.73|839.85|842.27|839.39|842.73|839.85|842.04|839.16|0
1655402630000|2022-06-16 18:03:50|842.73|839.85|842.04|839.16|842.73|839.85|842.04|839.16|0
1655402640000|2022-06-16 18:04:00|843.18|840.3|843.64|840.76|843.64|840.76|843.18|840.3|0
1655402650000|2022-06-16 18:04:10|842.73|839.85|842.27|839.39|842.73|839.85|842.27|839.39|0
1655402660000|2022-06-16 18:04:20|842.95|840.07|842.5|839.62|842.95|840.07|842.5|839.62|0
1655402670000|2022-06-16 18:04:30|842.73|839.85|843.18|840.3|843.18|840.3|842.73|839.85|0
1655402680000|2022-06-16 18:04:40|843.41|840.53|842.73|839.85|843.41|840.53|842.27|839.39|0
1655402690000|2022-06-16 18:04:50|843.18|840.3|843.87|840.99|843.87|840.99|843.18|840.3|0
1655402700000|2022-06-16 18:05:00|844.1|841.22|842.95|840.07|844.1|841.22|842.95|840.07|0
1655402710000|2022-06-16 18:05:10|843.18|840.3|842.73|839.85|843.18|840.3|842.73|839.85|0
1655402720000|2022-06-16 18:05:20|842.84|839.96|843.64|840.76|843.64|840.76|842.73|839.85|0
1655402730000|2022-06-16 18:05:30|843.87|840.99|843.87|840.99|843.87|840.99|843.64|840.76|0
1655402740000|2022-06-16 18:05:40|844.32|841.44|844.67|841.79|844.67|841.79|844.32|841.44|0
1655402750000|2022-06-16 18:05:50|844.55|841.67|845.01|842.13|845.24|842.36|844.55|841.67|0
1655402760000|2022-06-16 18:06:00|845.13|842.25|845.47|842.59|845.7|842.82|845.13|842.25|0
1655402770000|2022-06-16 18:06:10|845.24|842.36|845.47|842.59|845.47|842.59|845.01|842.13|0
1655402780000|2022-06-16 18:06:20|845.24|842.36|845.01|842.13|845.24|842.36|845.01|842.13|0
1655402790000|2022-06-16 18:06:30|845.47|842.59|845.24|842.36|845.47|842.59|845.01|842.13|0
1655402800000|2022-06-16 18:06:40|845.01|842.13|845.47|842.59|845.47|842.59|845.01|842.13|0
1655402810000|2022-06-16 18:06:50|845.24|842.36|845.47|842.59|845.47|842.59|845.01|842.13|0
1655402820000|2022-06-16 18:07:00|846.84|843.96|847.3|844.42|847.3|844.42|846.84|843.96|0
1655402830000|2022-06-16 18:07:10|847.76|844.88|848.44|845.56|848.44|845.56|847.53|844.65|0
1655402840000|2022-06-16 18:07:20|847.07|844.19|847.19|844.31|847.3|844.42|847.07|844.19|0
1655402850000|2022-06-16 18:07:30|847.53|844.65|846.61|843.73|847.53|844.65|846.38|843.5|0
1655402860000|2022-06-16 18:07:40|846.84|843.96|848.67|845.79|848.67|845.79|846.84|843.96|0
1655402870000|2022-06-16 18:07:50|849.36|846.48|848.9|846.02|849.36|846.48|848.9|846.02|0
1655402880000|2022-06-16 18:08:00|848.67|845.79|848.44|845.56|849.13|846.25|848.44|845.56|0
1655402890000|2022-06-16 18:08:10|847.98|845.1|848.44|845.56|848.44|845.56|847.98|845.1|0
1655402900000|2022-06-16 18:08:20|848.67|845.79|848.67|845.79|848.9|846.02|848.44|845.56|0
1655402910000|2022-06-16 18:08:30|848.21|845.33|848.67|845.79|848.67|845.79|848.21|845.33|0
1655402920000|2022-06-16 18:08:40|847.98|845.1|848.67|845.79|848.67|845.79|847.98|845.1|0
1655402930000|2022-06-16 18:08:50|849.13|846.25|850.27|847.39|850.27|847.39|849.13|846.25|0
1655402940000|2022-06-16 18:09:00|850.04|847.16|849.13|846.25|850.04|847.16|848.44|845.56|0
1655402950000|2022-06-16 18:09:10|848.44|845.56|848.67|845.79|848.67|845.79|848.33|845.45|0
1655402960000|2022-06-16 18:09:20|848.9|846.02|847.98|845.1|848.9|846.02|847.98|845.1|0
1655402970000|2022-06-16 18:09:30|848.44|845.56|847.98|845.1|848.44|845.56|847.98|845.1|0
1655402980000|2022-06-16 18:09:40|848.1|845.22|847.98|845.1|848.21|845.33|847.53|844.65|0
1655402990000|2022-06-16 18:09:50|847.53|844.65|847.98|845.1|848.21|845.33|847.53|844.65|0
1655403000000|2022-06-16 18:10:00|848.44|845.56|847.53|844.65|848.44|845.56|847.3|844.42|0
1655403010000|2022-06-16 18:10:10|847.07|844.19|847.53|844.65|847.53|844.65|846.38|843.5|0
1655403020000|2022-06-16 18:10:20|847.3|844.42|846.84|843.96|847.53|844.65|846.84|843.96|0
1655403030000|2022-06-16 18:10:30|847.53|844.65|847.3|844.42|847.53|844.65|847.3|844.42|0
1655403040000|2022-06-16 18:10:40|848.21|845.33|848.33|845.45|848.44|845.56|848.21|845.33|0
1655403050000|2022-06-16 18:10:50|848.44|845.56|848.33|845.45|848.67|845.79|848.21|845.33|0
1655403060000|2022-06-16 18:11:00|848.67|845.79|847.3|844.42|848.67|845.79|847.3|844.42|0
1655403070000|2022-06-16 18:11:10|847.07|844.19|845.92|843.04|847.07|844.19|845.92|843.04|0
1655403080000|2022-06-16 18:11:20|845.81|842.93|845.92|843.04|845.92|843.04|845.7|842.82|0
1655403090000|2022-06-16 18:11:30|846.61|843.73|847.3|844.42|847.3|844.42|846.61|843.73|0
1655403100000|2022-06-16 18:11:40|847.53|844.65|847.53|844.65|847.53|844.65|847.3|844.42|0
1655403110000|2022-06-16 18:11:50|847.98|845.1|847.07|844.19|847.98|845.1|846.84|843.96|0
1655403120000|2022-06-16 18:12:00|847.98|845.1|847.3|844.42|848.44|845.56|847.3|844.42|0
1655403130000|2022-06-16 18:12:10|847.07|844.19|847.07|844.19|847.53|844.65|847.07|844.19|0
1655403140000|2022-06-16 18:12:20|846.61|843.73|846.61|843.73|847.53|844.65|846.61|843.73|0
1655403150000|2022-06-16 18:12:30|846.38|843.5|846.61|843.73|846.61|843.73|846.38|843.5|0
1655403160000|2022-06-16 18:12:40|846.84|843.96|847.07|844.19|847.07|844.19|845.92|843.04|0
1655403170000|2022-06-16 18:12:50|847.75|844.87|847.07|844.19|847.75|844.87|847.07|844.19|0
1655403180000|2022-06-16 18:13:00|847.3|844.42|847.3|844.42|847.53|844.65|847.3|844.42|0
1655403190000|2022-06-16 18:13:10|847.53|844.65|847.75|844.87|847.75|844.87|847.53|844.65|0
1655403200000|2022-06-16 18:13:20|847.07|844.19|847.07|844.19|847.3|844.42|846.61|843.73|0
1655403210000|2022-06-16 18:13:30|847.3|844.42|847.53|844.65|847.87|844.99|847.3|844.42|0
1655403220000|2022-06-16 18:13:40|847.07|844.19|846.38|843.5|847.07|844.19|846.38|843.5|0
1655403230000|2022-06-16 18:13:50|846.84|843.96|846.84|843.96|846.96|844.08|846.84|843.96|0
1655403240000|2022-06-16 18:14:00|846.38|843.5|846.15|843.27|846.61|843.73|846.15|843.27|0
1655403250000|2022-06-16 18:14:10|846.38|843.5|845.7|842.82|846.38|843.5|845.7|842.82|0
1655403260000|2022-06-16 18:14:20|846.04|843.16|845.7|842.82|846.04|843.16|845.7|842.82|0
1655403270000|2022-06-16 18:14:30|845.24|842.36|845.01|842.13|845.24|842.36|844.55|841.67|0
1655403280000|2022-06-16 18:14:40|844.9|842.02|845.24|842.36|845.24|842.36|844.55|841.67|0
1655403290000|2022-06-16 18:14:50|845.7|842.82|845.24|842.36|845.7|842.82|844.78|841.9|0
1655403300000|2022-06-16 18:15:00|845.47|842.59|845.36|842.48|846.15|843.27|845.36|842.48|0
1655403310000|2022-06-16 18:15:10|845.47|842.59|845.92|843.04|845.92|843.04|845.47|842.59|0
1655403320000|2022-06-16 18:15:20|845.7|842.82|845.7|842.82|845.92|843.04|845.7|842.82|0
1655403330000|2022-06-16 18:15:30|845.92|843.04|847.75|844.87|847.75|844.87|845.92|843.04|0
1655403340000|2022-06-16 18:15:40|846.84|843.96|847.3|844.42|847.3|844.42|846.38|843.5|0
1655403350000|2022-06-16 18:15:50|847.52|844.64|848.1|845.22|848.1|845.22|847.52|844.64|0
1655403360000|2022-06-16 18:16:00|847.52|844.64|847.52|844.64|848.21|845.33|847.52|844.64|0
1655403370000|2022-06-16 18:16:10|847.75|844.87|846.38|843.5|847.75|844.87|846.38|843.5|0
1655403380000|2022-06-16 18:16:20|845.92|843.04|846.38|843.5|846.38|843.5|845.92|843.04|0
1655403390000|2022-06-16 18:16:30|846.84|843.96|846.61|843.73|846.84|843.96|846.61|843.73|0
1655403400000|2022-06-16 18:16:40|846.73|843.85|846.38|843.5|846.73|843.85|846.04|843.16|0
1655403410000|2022-06-16 18:16:50|847.07|844.19|847.07|844.19|847.07|844.19|846.84|843.96|0
1655403420000|2022-06-16 18:17:00|847.3|844.42|847.07|844.19|847.3|844.42|847.07|844.19|0
1655403430000|2022-06-16 18:17:10|846.84|843.96|847.75|844.87|847.75|844.87|846.61|843.73|0
1655403440000|2022-06-16 18:17:20|847.07|844.19|847.75|844.87|847.98|845.1|847.07|844.19|0
1655403450000|2022-06-16 18:17:30|848.21|845.33|847.75|844.87|848.44|845.56|847.75|844.87|0
1655403460000|2022-06-16 18:17:40|847.98|845.1|847.52|844.64|848.21|845.33|847.52|844.64|0
1655403470000|2022-06-16 18:17:50|847.75|844.87|847.98|845.1|847.98|845.1|847.75|844.87|0
1655403480000|2022-06-16 18:18:00|848.21|845.33|848.21|845.33|848.21|845.33|847.98|845.1|0
1655403490000|2022-06-16 18:18:10|848.44|845.56|848.21|845.33|848.44|845.56|848.21|845.33|0
1655403500000|2022-06-16 18:18:20|847.98|845.1|848.44|845.56|848.44|845.56|847.98|845.1|0
1655403510000|2022-06-16 18:18:30|848.21|845.33|847.98|845.1|848.67|845.79|847.98|845.1|0
1655403520000|2022-06-16 18:18:40|846.61|843.73|846.15|843.27|846.61|843.73|846.15|843.27|0
1655403530000|2022-06-16 18:18:50|845.69|842.81|845.47|842.59|845.69|842.81|845.47|842.59|0
1655403540000|2022-06-16 18:19:00|845.92|843.04|846.38|843.5|846.38|843.5|845.69|842.81|0
1655403550000|2022-06-16 18:19:10|846.04|843.16|846.61|843.73|846.61|843.73|846.04|843.16|0
1655403560000|2022-06-16 18:19:20|846.84|843.96|846.61|843.73|847.07|844.19|846.61|843.73|0
1655403570000|2022-06-16 18:19:30|847.07|844.19|845.69|842.81|847.07|844.19|845.69|842.81|0
1655403580000|2022-06-16 18:19:40|845.92|843.04|845.24|842.36|845.92|843.04|845.24|842.36|0
1655403590000|2022-06-16 18:19:50|845.47|842.59|845.92|843.04|845.92|843.04|845.24|842.36|0
1655403600000|2022-06-16 18:20:00|845.01|842.13|845.69|842.81|845.69|842.81|844.78|841.9|0
1655403610000|2022-06-16 18:20:10|845.92|843.04|846.38|843.5|846.61|843.73|845.92|843.04|0
1655403620000|2022-06-16 18:20:20|846.61|843.73|847.07|844.19|847.07|844.19|846.61|843.73|0
1655403630000|2022-06-16 18:20:30|847.3|844.42|847.3|844.42|847.98|845.1|847.3|844.42|0
1655403640000|2022-06-16 18:20:40|847.52|844.64|847.19|844.31|847.52|844.64|847.19|844.31|0
1655403650000|2022-06-16 18:20:50|847.3|844.42|847.52|844.64|847.52|844.64|847.07|844.19|0
1655403660000|2022-06-16 18:21:00|847.64|844.76|848.21|845.33|848.21|845.33|847.64|844.76|0
1655403670000|2022-06-16 18:21:10|848.44|845.56|847.75|844.87|848.44|845.56|847.75|844.87|0
1655403680000|2022-06-16 18:21:20|847.52|844.64|846.84|843.96|847.52|844.64|846.61|843.73|0
1655403690000|2022-06-16 18:21:30|847.98|845.1|847.52|844.64|847.98|845.1|847.52|844.64|0
1655403700000|2022-06-16 18:21:40|847.07|844.19|847.07|844.19|847.52|844.64|847.07|844.19|0
1655403710000|2022-06-16 18:21:50|846.84|843.96|846.84|843.96|847.07|844.19|846.38|843.5|0
1655403720000|2022-06-16 18:22:00|846.61|843.73|846.61|843.73|846.61|843.73|846.38|843.5|0
1655403730000|2022-06-16 18:22:10|847.07|844.19|847.07|844.19|847.07|844.19|846.84|843.96|0
1655403740000|2022-06-16 18:22:20|847.75|844.87|848.9|846.02|848.9|846.02|847.75|844.87|0
1655403750000|2022-06-16 18:22:30|849.13|846.25|849.47|846.59|849.47|846.59|849.13|846.25|0
1655403760000|2022-06-16 18:22:40|849.7|846.82|850.27|847.39|850.27|847.39|849.36|846.48|0
1655403770000|2022-06-16 18:22:50|850.5|847.62|850.04|847.16|850.5|847.62|850.04|847.16|0
1655403780000|2022-06-16 18:23:00|850.96|848.08|850.27|847.39|850.96|848.08|850.27|847.39|0
1655403790000|2022-06-16 18:23:10|850.04|847.16|850.27|847.39|850.27|847.39|849.58|846.7|0
1655403800000|2022-06-16 18:23:20|850.5|847.62|850.5|847.62|850.96|848.08|850.5|847.62|0
1655403810000|2022-06-16 18:23:30|850.73|847.85|851.19|848.31|851.19|848.31|850.73|847.85|0
1655403820000|2022-06-16 18:23:40|851.42|848.54|851.19|848.31|851.42|848.54|850.73|847.85|0
1655403830000|2022-06-16 18:23:50|851.42|848.54|850.27|847.39|851.42|848.54|850.27|847.39|0
1655403840000|2022-06-16 18:24:00|850.5|847.62|850.27|847.39|850.5|847.62|849.81|846.93|0
1655403850000|2022-06-16 18:24:10|850.04|847.16|850.04|847.16|850.5|847.62|850.04|847.16|0
1655403860000|2022-06-16 18:24:20|850.27|847.39|850.04|847.16|850.27|847.39|850.04|847.16|0
1655403870000|2022-06-16 18:24:30|849.81|846.93|849.93|847.05|849.93|847.05|849.81|846.93|0
1655403880000|2022-06-16 18:24:40|850.5|847.62|850.73|847.85|850.73|847.85|850.5|847.62|0
1655403890000|2022-06-16 18:24:50|850.62|847.74|850.5|847.62|850.73|847.85|850.27|847.39|0
1655403900000|2022-06-16 18:25:00|850.27|847.39|850.73|847.85|850.73|847.85|850.27|847.39|0
1655403910000|2022-06-16 18:25:10|850.5|847.62|850.27|847.39|850.5|847.62|850.27|847.39|0
1655403920000|2022-06-16 18:25:20|849.47|846.59|849.35|846.47|849.47|846.59|848.9|846.02|0
1655403930000|2022-06-16 18:25:30|849.58|846.7|849.13|846.25|849.58|846.7|849.13|846.25|0
1655403940000|2022-06-16 18:25:40|849.35|846.47|849.47|846.59|849.47|846.59|849.35|846.47|0
1655403950000|2022-06-16 18:25:50|849.35|846.47|849.35|846.47|849.58|846.7|849.35|846.47|0
1655403960000|2022-06-16 18:26:00|849.58|846.7|848.9|846.02|849.58|846.7|848.67|845.79|0
1655403970000|2022-06-16 18:26:10|849.35|846.47|849.35|846.47|849.58|846.7|849.35|846.47|0
1655403980000|2022-06-16 18:26:20|849.24|846.36|849.58|846.7|849.58|846.7|849.13|846.25|0
1655403990000|2022-06-16 18:26:30|849.81|846.93|849.58|846.7|850.27|847.39|849.58|846.7|0
1655404000000|2022-06-16 18:26:40|849.81|846.93|849.81|846.93|849.81|846.93|849.81|846.93|0
1655404010000|2022-06-16 18:26:50|850.04|847.16|850.27|847.39|850.73|847.85|850.04|847.16|0
1655404020000|2022-06-16 18:27:00|850.73|847.85|850.96|848.08|850.96|848.08|850.73|847.85|0
1655404030000|2022-06-16 18:27:10|850.73|847.85|850.5|847.62|850.96|848.08|850.27|847.39|0
1655404040000|2022-06-16 18:27:20|850.27|847.39|850.04|847.16|850.27|847.39|849.81|846.93|0
1655404050000|2022-06-16 18:27:30|850.73|847.85|850.96|848.08|851.19|848.31|850.73|847.85|0
1655404060000|2022-06-16 18:27:40|850.04|847.16|849.47|846.59|850.04|847.16|849.47|846.59|0
1655404070000|2022-06-16 18:27:50|850.04|847.16|850.27|847.39|850.27|847.39|849.58|846.7|0
1655404080000|2022-06-16 18:28:00|850.85|847.97|851.19|848.31|851.19|848.31|850.85|847.97|0
1655404090000|2022-06-16 18:28:10|851.42|848.54|850.73|847.85|851.42|848.54|850.73|847.85|0
1655404100000|2022-06-16 18:28:20|850.96|848.08|850.5|847.62|850.96|848.08|850.5|847.62|0
1655404110000|2022-06-16 18:28:30|850.73|847.85|851.42|848.54|851.42|848.54|850.73|847.85|0
1655404120000|2022-06-16 18:28:40|851.19|848.31|851.19|848.31|851.19|848.31|850.96|848.08|0
1655404130000|2022-06-16 18:28:50|850.96|848.08|851.19|848.31|851.42|848.54|850.96|848.08|0
1655404140000|2022-06-16 18:29:00|851.42|848.54|851.87|848.99|851.87|848.99|851.42|848.54|0
1655404150000|2022-06-16 18:29:10|851.64|848.76|850.96|848.08|851.64|848.76|850.96|848.08|0
1655404160000|2022-06-16 18:29:20|851.42|848.54|851.64|848.76|851.64|848.76|851.42|848.54|0
1655404170000|2022-06-16 18:29:30|851.42|848.54|851.19|848.31|851.42|848.54|851.19|848.31|0
1655404180000|2022-06-16 18:29:40|850.96|848.08|851.64|848.76|851.64|848.76|850.96|848.08|0
1655404190000|2022-06-16 18:29:50|851.42|848.54|852.1|849.22|852.1|849.22|851.42|848.54|0
1655404200000|2022-06-16 18:30:00|852.79|849.91|850.85|847.97|852.79|849.91|850.85|847.97|0
1655404210000|2022-06-16 18:30:10|851.19|848.31|851.64|848.76|852.33|849.45|851.19|848.31|0
1655404220000|2022-06-16 18:30:20|852.33|849.45|851.42|848.54|852.33|849.45|851.42|848.54|0
1655404230000|2022-06-16 18:30:30|850.73|847.85|850.04|847.16|850.73|847.85|850.04|847.16|0
1655404240000|2022-06-16 18:30:40|850.5|847.62|850.73|847.85|850.73|847.85|850.5|847.62|0
1655404250000|2022-06-16 18:30:50|850.96|848.08|850.27|847.39|850.96|848.08|849.81|846.93|0
1655404260000|2022-06-16 18:31:00|850.04|847.16|849.35|846.47|850.04|847.16|849.12|846.24|0
1655404270000|2022-06-16 18:31:10|848.9|846.02|848.67|845.79|848.9|846.02|848.67|845.79|0
1655404280000|2022-06-16 18:31:20|848.9|846.02|847.98|845.1|848.9|846.02|847.75|844.87|0
1655404290000|2022-06-16 18:31:30|847.87|844.99|848.21|845.33|848.21|845.33|847.75|844.87|0
1655404300000|2022-06-16 18:31:40|848.67|845.79|849.24|846.36|849.24|846.36|848.67|845.79|0
1655404310000|2022-06-16 18:31:50|849.35|846.47|849.35|846.47|849.35|846.47|849.12|846.24|0
1655404320000|2022-06-16 18:32:00|849.12|846.24|851.19|848.31|851.19|848.31|849.12|846.24|0
1655404330000|2022-06-16 18:32:10|851.87|848.99|852.33|849.45|852.33|849.45|851.64|848.76|0
1655404340000|2022-06-16 18:32:20|852.56|849.68|852.33|849.45|852.56|849.68|852.33|849.45|0
1655404350000|2022-06-16 18:32:30|851.42|848.54|851.19|848.31|851.42|848.54|850.5|847.62|0
1655404360000|2022-06-16 18:32:40|850.73|847.85|851.64|848.76|851.64|848.76|850.73|847.85|0
1655404370000|2022-06-16 18:32:50|851.76|848.88|852.33|849.45|852.56|849.68|851.76|848.88|0
1655404380000|2022-06-16 18:33:00|852.1|849.22|852.1|849.22|852.1|849.22|851.64|848.76|0
1655404390000|2022-06-16 18:33:10|851.87|848.99|852.1|849.22|852.1|849.22|851.87|848.99|0
1655404400000|2022-06-16 18:33:20|851.64|848.76|852.1|849.22|852.1|849.22|851.64|848.76|0
1655404410000|2022-06-16 18:33:30|852.22|849.34|852.1|849.22|852.33|849.45|852.1|849.22|0
1655404420000|2022-06-16 18:33:40|852.33|849.45|852.79|849.91|852.79|849.91|852.33|849.45|0
1655404430000|2022-06-16 18:33:50|853.48|850.6|853.37|850.49|853.48|850.6|853.25|850.37|0
1655404440000|2022-06-16 18:34:00|853.48|850.6|852.56|849.68|853.48|850.6|852.56|849.68|0
1655404450000|2022-06-16 18:34:10|852.33|849.45|853.02|850.14|853.02|850.14|852.33|849.45|0
1655404460000|2022-06-16 18:34:20|852.79|849.91|853.14|850.26|853.14|850.26|852.79|849.91|0
1655404470000|2022-06-16 18:34:30|852.79|849.91|852.1|849.22|852.79|849.91|852.1|849.22|0
1655404480000|2022-06-16 18:34:40|852.56|849.68|852.33|849.45|852.56|849.68|852.33|849.45|0
1655404490000|2022-06-16 18:34:50|851.87|848.99|851.41|848.53|852.33|849.45|851.41|848.53|0
1655404500000|2022-06-16 18:35:00|851.19|848.31|850.73|847.85|851.19|848.31|850.73|847.85|0
1655404510000|2022-06-16 18:35:10|850.27|847.39|852.1|849.22|852.1|849.22|850.27|847.39|0
1655404520000|2022-06-16 18:35:20|852.56|849.68|853.02|850.14|853.02|850.14|852.56|849.68|0
1655404530000|2022-06-16 18:35:30|853.25|850.37|853.48|850.6|853.71|850.83|853.25|850.37|0
1655404540000|2022-06-16 18:35:40|853.25|850.37|852.33|849.45|853.48|850.6|852.33|849.45|0
1655404550000|2022-06-16 18:35:50|852.79|849.91|853.02|850.14|853.02|850.14|852.79|849.91|0
1655404560000|2022-06-16 18:36:00|852.91|850.03|853.25|850.37|853.25|850.37|852.56|849.68|0
1655404570000|2022-06-16 18:36:10|853.48|850.6|852.1|849.22|853.48|850.6|852.1|849.22|0
1655404580000|2022-06-16 18:36:20|851.87|848.99|851.19|848.31|851.87|848.99|851.19|848.31|0
1655404590000|2022-06-16 18:36:30|851.41|848.53|850.96|848.08|851.41|848.53|850.96|848.08|0
1655404600000|2022-06-16 18:36:40|850.73|847.85|850.5|847.62|850.73|847.85|850.5|847.62|0
1655404610000|2022-06-16 18:36:50|850.96|848.08|850.73|847.85|851.19|848.31|850.62|847.74|0
1655404620000|2022-06-16 18:37:00|851.08|848.2|850.73|847.85|851.08|848.2|850.73|847.85|0
1655404630000|2022-06-16 18:37:10|851.64|848.76|852.56|849.68|852.56|849.68|851.64|848.76|0
1655404640000|2022-06-16 18:37:20|852.33|849.45|852.45|849.57|852.45|849.57|852.33|849.45|0
1655404650000|2022-06-16 18:37:30|852.1|849.22|851.87|848.99|852.1|849.22|851.41|848.53|0
1655404660000|2022-06-16 18:37:40|852.1|849.22|850.96|848.08|852.1|849.22|850.96|848.08|0
1655404670000|2022-06-16 18:37:50|850.73|847.85|850.73|847.85|850.73|847.85|850.73|847.85|0
1655404680000|2022-06-16 18:38:00|850.85|847.97|851.19|848.31|851.19|848.31|850.73|847.85|0
1655404690000|2022-06-16 18:38:10|850.73|847.85|850.27|847.39|850.73|847.85|850.27|847.39|0
1655404700000|2022-06-16 18:38:20|850.04|847.16|849.58|846.7|850.04|847.16|849.58|846.7|0
1655404710000|2022-06-16 18:38:30|849.35|846.47|849.35|846.47|849.35|846.47|849.12|846.24|0
1655404720000|2022-06-16 18:38:40|848.67|845.79|848.44|845.56|848.67|845.79|848.44|845.56|0
1655404730000|2022-06-16 18:38:50|848.67|845.79|849.35|846.47|849.35|846.47|848.44|845.56|0
1655404740000|2022-06-16 18:39:00|849.58|846.7|847.98|845.1|849.58|846.7|847.98|845.1|0
1655404750000|2022-06-16 18:39:10|848.44|845.56|848.21|845.33|848.44|845.56|848.21|845.33|0
1655404760000|2022-06-16 18:39:20|848.44|845.56|848.44|845.56|848.44|845.56|848.44|845.56|0
1655404770000|2022-06-16 18:39:30|849.01|846.13|850.27|847.39|850.27|847.39|849.01|846.13|0
1655404780000|2022-06-16 18:39:40|850.5|847.62|850.73|847.85|850.73|847.85|850.5|847.62|0
1655404790000|2022-06-16 18:39:50|850.96|848.08|849.81|846.93|850.96|848.08|849.81|846.93|0
1655404800000|2022-06-16 18:40:00|849.58|846.7|847.98|845.1|849.58|846.7|847.98|845.1|0
1655404810000|2022-06-16 18:40:10|848.21|845.33|846.83|843.95|848.67|845.79|846.83|843.95|0
1655404820000|2022-06-16 18:40:20|846.73|843.85|846.15|843.27|846.73|843.85|846.15|843.27|0
1655404830000|2022-06-16 18:40:30|844.44|841.56|845.69|842.81|845.69|842.81|844.44|841.56|0
1655404840000|2022-06-16 18:40:40|846.38|843.5|844.78|841.9|846.38|843.5|844.55|841.67|0
1655404850000|2022-06-16 18:40:50|845.01|842.13|845.23|842.35|845.46|842.58|845.01|842.13|0
1655404860000|2022-06-16 18:41:00|844.32|841.44|843.63|840.75|844.32|841.44|843.41|840.53|0
1655404870000|2022-06-16 18:41:10|842.26|839.38|843.41|840.53|843.63|840.75|842.26|839.38|0
1655404880000|2022-06-16 18:41:20|842.95|840.07|841.58|838.7|842.95|840.07|841.58|838.7|0
1655404890000|2022-06-16 18:41:30|842.26|839.38|842.72|839.84|842.72|839.84|842.03|839.15|0
1655404900000|2022-06-16 18:41:40|842.26|839.38|843.86|840.98|843.86|840.98|842.26|839.38|0
1655404910000|2022-06-16 18:41:50|843.63|840.75|844.78|841.9|844.78|841.9|843.63|840.75|0
1655404920000|2022-06-16 18:42:00|845.01|842.13|845.46|842.58|845.46|842.58|845.01|842.13|0
1655404930000|2022-06-16 18:42:10|846.15|843.27|846.38|843.5|846.38|843.5|845.46|842.58|0
1655404940000|2022-06-16 18:42:20|845.69|842.81|845.92|843.04|845.92|843.04|845.69|842.81|0
1655404950000|2022-06-16 18:42:30|846.38|843.5|846.38|843.5|846.38|843.5|846.15|843.27|0
1655404960000|2022-06-16 18:42:40|845.92|843.04|845.92|843.04|846.15|843.27|845.92|843.04|0
1655404970000|2022-06-16 18:42:50|846.15|843.27|845.92|843.04|846.15|843.27|845.46|842.58|0
1655404980000|2022-06-16 18:43:00|846.83|843.95|847.75|844.87|847.75|844.87|846.83|843.95|0
1655404990000|2022-06-16 18:43:10|847.52|844.64|847.98|845.1|847.98|845.1|847.52|844.64|0
1655405000000|2022-06-16 18:43:20|847.75|844.87|847.29|844.41|848.21|845.33|847.29|844.41|0
1655405010000|2022-06-16 18:43:30|847.52|844.64|848.21|845.33|848.21|845.33|847.52|844.64|0
1655405020000|2022-06-16 18:43:40|847.98|845.1|847.64|844.76|847.98|845.1|847.06|844.18|0
1655405030000|2022-06-16 18:43:50|847.18|844.3|847.41|844.53|847.41|844.53|847.06|844.18|0
1655405040000|2022-06-16 18:44:00|847.52|844.64|846.95|844.07|847.52|844.64|846.95|844.07|0
1655405050000|2022-06-16 18:44:10|847.64|844.76|848.89|846.01|848.89|846.01|847.64|844.76|0
1655405060000|2022-06-16 18:44:20|849.35|846.47|849.58|846.7|849.58|846.7|849.35|846.47|0
1655405070000|2022-06-16 18:44:30|849.35|846.47|848.44|845.56|849.35|846.47|848.44|845.56|0
1655405080000|2022-06-16 18:44:40|849.12|846.24|847.75|844.87|849.12|846.24|847.75|844.87|0
1655405090000|2022-06-16 18:44:50|848.44|845.56|847.75|844.87|848.44|845.56|847.75|844.87|0
1655405100000|2022-06-16 18:45:00|848.21|845.33|848.66|845.78|848.66|845.78|848.21|845.33|0
1655405110000|2022-06-16 18:45:10|848.44|845.56|848.44|845.56|848.44|845.56|848.44|845.56|0
1655405120000|2022-06-16 18:45:20|848.89|846.01|848.44|845.56|849.12|846.24|848.44|845.56|0
1655405130000|2022-06-16 18:45:30|847.98|845.1|847.75|844.87|848.21|845.33|847.75|844.87|0
1655405140000|2022-06-16 18:45:40|847.29|844.41|845.46|842.58|847.29|844.41|845.46|842.58|0
1655405150000|2022-06-16 18:45:50|846.15|843.27|845.46|842.58|846.15|843.27|845.46|842.58|0
1655405160000|2022-06-16 18:46:00|846.38|843.5|845.92|843.04|847.29|844.41|845.92|843.04|0
1655405170000|2022-06-16 18:46:10|845.69|842.81|847.06|844.18|847.29|844.41|845.69|842.81|0
1655405180000|2022-06-16 18:46:20|846.38|843.5|847.06|844.18|847.06|844.18|846.38|843.5|0
1655405190000|2022-06-16 18:46:30|847.75|844.87|847.75|844.87|847.75|844.87|847.75|844.87|0
1655405200000|2022-06-16 18:46:40|847.98|845.1|848.21|845.33|848.21|845.33|847.75|844.87|0
1655405210000|2022-06-16 18:46:50|847.98|845.1|849.24|846.36|849.24|846.36|847.75|844.87|0
1655405220000|2022-06-16 18:47:00|849.35|846.47|850.27|847.39|850.27|847.39|849.35|846.47|0
1655405230000|2022-06-16 18:47:10|850.04|847.16|850.04|847.16|850.04|847.16|849.81|846.93|0
1655405240000|2022-06-16 18:47:20|849.81|846.93|850.27|847.39|850.27|847.39|849.81|846.93|0
1655405250000|2022-06-16 18:47:30|850.73|847.85|852.33|849.45|852.33|849.45|850.73|847.85|0
1655405260000|2022-06-16 18:47:40|852.56|849.68|852.1|849.22|852.56|849.68|852.1|849.22|0
1655405270000|2022-06-16 18:47:50|852.33|849.45|852.33|849.45|852.33|849.45|851.64|848.76|0
1655405280000|2022-06-16 18:48:00|852.1|849.22|852.56|849.68|852.79|849.91|852.1|849.22|0
1655405290000|2022-06-16 18:48:10|852.79|849.91|852.79|849.91|852.79|849.91|852.56|849.68|0
1655405300000|2022-06-16 18:48:20|853.25|850.37|853.02|850.14|853.48|850.6|853.02|850.14|0
1655405310000|2022-06-16 18:48:30|853.37|850.49|853.25|850.37|853.48|850.6|853.25|850.37|0
1655405320000|2022-06-16 18:48:40|853.48|850.6|855.77|852.89|856|853.12|853.48|850.6|0
1655405330000|2022-06-16 18:48:50|855.54|852.66|857.27|854.39|857.27|854.39|855.54|852.66|0
1655405340000|2022-06-16 18:49:00|857.61|854.73|858.07|855.19|858.07|855.19|857.61|854.73|0
1655405350000|2022-06-16 18:49:10|858.3|855.42|858.98|856.1|858.98|856.1|858.3|855.42|0
1655405360000|2022-06-16 18:49:20|859.44|856.56|859.67|856.79|859.67|856.79|859.44|856.56|0
1655405370000|2022-06-16 18:49:30|859.9|857.02|860.13|857.25|860.13|857.25|859.9|857.02|0
1655405380000|2022-06-16 18:49:40|860.36|857.48|860.36|857.48|860.36|857.48|860.36|857.48|0
1655405390000|2022-06-16 18:49:50|860.13|857.25|860.59|857.71|860.59|857.71|860.13|857.25|0
1655405400000|2022-06-16 18:50:00|860.36|857.48|859.67|856.79|860.36|857.48|858.3|855.42|0
1655405410000|2022-06-16 18:50:10|859.44|856.56|857.38|854.5|859.44|856.56|857.38|854.5|0
1655405420000|2022-06-16 18:50:20|857.15|854.27|857.15|854.27|857.15|854.27|857.15|854.27|0
1655405430000|2022-06-16 18:50:30|857.61|854.73|857.15|854.27|857.84|854.96|857.15|854.27|0
1655405440000|2022-06-16 18:50:40|857.38|854.5|858.75|855.87|858.75|855.87|857.38|854.5|0
1655405450000|2022-06-16 18:50:50|858.52|855.64|858.75|855.87|859.21|856.33|858.52|855.64|0
1655405460000|2022-06-16 18:51:00|858.52|855.64|858.29|855.41|858.52|855.64|857.38|854.5|0
1655405470000|2022-06-16 18:51:10|858.75|855.87|858.75|855.87|858.75|855.87|858.52|855.64|0
1655405480000|2022-06-16 18:51:20|858.52|855.64|859.44|856.56|859.44|856.56|858.52|855.64|0
1655405490000|2022-06-16 18:51:30|859.67|856.79|859.9|857.02|859.9|857.02|859.67|856.79|0
1655405500000|2022-06-16 18:51:40|859.67|856.79|859.9|857.02|860.13|857.25|859.67|856.79|0
1655405510000|2022-06-16 18:51:50|859.67|856.79|860.02|857.14|860.02|857.14|859.44|856.56|0
1655405520000|2022-06-16 18:52:00|859.67|856.79|859.21|856.33|859.67|856.79|859.21|856.33|0
1655405530000|2022-06-16 18:52:10|858.75|855.87|860.59|857.71|860.59|857.71|858.75|855.87|0
1655405540000|2022-06-16 18:52:20|860.13|857.25|860.59|857.71|860.59|857.71|859.9|857.02|0
1655405550000|2022-06-16 18:52:30|860.82|857.94|859.44|856.56|860.82|857.94|859.44|856.56|0
1655405560000|2022-06-16 18:52:40|859.9|857.02|858.29|855.41|859.9|857.02|858.29|855.41|0
1655405570000|2022-06-16 18:52:50|858.06|855.18|858.52|855.64|858.52|855.64|858.06|855.18|0
1655405580000|2022-06-16 18:53:00|858.75|855.87|859.67|856.79|859.67|856.79|858.75|855.87|0
1655405590000|2022-06-16 18:53:10|859.9|857.02|861.05|858.17|861.05|858.17|859.9|857.02|0
1655405600000|2022-06-16 18:53:20|861.28|858.4|861.28|858.4|861.28|858.4|861.05|858.17|0
1655405610000|2022-06-16 18:53:30|861.4|858.52|861.51|858.63|861.74|858.86|861.4|858.52|0
1655405620000|2022-06-16 18:53:40|861.74|858.86|861.74|858.86|861.97|859.09|861.74|858.86|0
1655405630000|2022-06-16 18:53:50|861.51|858.63|861.97|859.09|861.97|859.09|861.51|858.63|0
1655405640000|2022-06-16 18:54:00|861.74|858.86|861.28|858.4|862.43|859.55|861.28|858.4|0
1655405650000|2022-06-16 18:54:10|861.05|858.17|861.28|858.4|861.28|858.4|861.05|858.17|0
1655405660000|2022-06-16 18:54:20|861.05|858.17|861.51|858.63|861.51|858.63|860.59|857.71|0
1655405670000|2022-06-16 18:54:30|861.05|858.17|861.51|858.63|861.51|858.63|861.05|858.17|0
1655405680000|2022-06-16 18:54:40|861.74|858.86|861.97|859.09|861.97|859.09|861.28|858.4|0
1655405690000|2022-06-16 18:54:50|861.74|858.86|861.74|858.86|861.74|858.86|861.74|858.86|0
1655405700000|2022-06-16 18:55:00|861.51|858.63|861.97|859.09|861.97|859.09|861.28|858.4|0
1655405710000|2022-06-16 18:55:10|861.74|858.86|862.2|859.32|862.2|859.32|861.74|858.86|0
1655405720000|2022-06-16 18:55:20|861.51|858.63|861.74|858.86|861.97|859.09|861.51|858.63|0
1655405730000|2022-06-16 18:55:30|860.82|857.94|861.05|858.17|861.05|858.17|860.36|857.48|0
1655405740000|2022-06-16 18:55:40|861.74|858.86|861.67|858.79|862.13|859.25|861.67|858.79|0
1655405750000|2022-06-16 18:55:50|861.21|858.33|860.75|857.87|861.21|858.33|860.64|857.76|0
1655405760000|2022-06-16 18:56:00|860.06|857.18|859.37|856.49|860.29|857.41|859.37|856.49|0
1655405770000|2022-06-16 18:56:10|860.06|857.18|860.14|857.26|860.14|857.26|860.06|857.18|0
1655405780000|2022-06-16 18:56:20|859.45|856.57|858.99|856.11|859.45|856.57|858.99|856.11|0
1655405790000|2022-06-16 18:56:30|860.01|857.13|859.55|856.67|860.24|857.36|859.55|856.67|0
1655405800000|2022-06-16 18:56:40|859.78|856.9|859.32|856.44|859.78|856.9|859.32|856.44|0
1655405810000|2022-06-16 18:56:50|859.09|856.21|858.18|855.3|859.09|856.21|858.18|855.3|0
1655405820000|2022-06-16 18:57:00|857.72|854.84|858.63|855.75|858.63|855.75|857.49|854.61|0
1655405830000|2022-06-16 18:57:10|859.09|856.21|859.78|856.9|859.78|856.9|859.09|856.21|0
1655405840000|2022-06-16 18:57:20|859.55|856.67|859.55|856.67|860.24|857.36|859.55|856.67|0
1655405850000|2022-06-16 18:57:30|860.01|857.13|859.78|856.9|860.01|857.13|859.32|856.44|0
1655405860000|2022-06-16 18:57:40|860.47|857.59|860.24|857.36|860.47|857.59|860.24|857.36|0
1655405870000|2022-06-16 18:57:50|860.47|857.59|860.92|858.04|860.92|858.04|860.47|857.59|0
1655405880000|2022-06-16 18:58:00|860.7|857.82|860.7|857.82|861.15|858.27|860.7|857.82|0
1655405890000|2022-06-16 18:58:10|860.92|858.04|860.47|857.59|860.92|858.04|860.47|857.59|0
1655405900000|2022-06-16 18:58:20|861.15|858.27|860.47|857.59|861.38|858.5|860.47|857.59|0
1655405910000|2022-06-16 18:58:30|859.55|856.67|859.32|856.44|859.55|856.67|858.86|855.98|0
1655405920000|2022-06-16 18:58:40|859.78|856.9|859.55|856.67|859.78|856.9|859.32|856.44|0
1655405930000|2022-06-16 18:58:50|858.98|856.1|859.55|856.67|859.55|856.67|858.86|855.98|0
1655405940000|2022-06-16 18:59:00|859.78|856.9|858.63|855.75|860.01|857.13|858.63|855.75|0
1655405950000|2022-06-16 18:59:10|858.41|855.53|858.41|855.53|858.41|855.53|858.41|855.53|0
1655405960000|2022-06-16 18:59:20|858.86|855.98|858.41|855.53|858.86|855.98|857.95|855.07|0
1655405970000|2022-06-16 18:59:30|858.18|855.3|858.07|855.19|858.41|855.53|858.07|855.19|0
1655405980000|2022-06-16 18:59:40|858.41|855.53|857.03|854.15|858.41|855.53|857.03|854.15|0
1655405990000|2022-06-16 18:59:50|856.8|853.92|856.8|853.92|856.8|853.92|856.8|853.92|0
1655406000000|2022-06-16 19:00:00|857.03|854.15|857.03|854.15|858.18|855.3|857.03|854.15|0
1655406010000|2022-06-16 19:00:10|856.35|853.47|854.52|851.64|856.57|853.69|854.52|851.64|0
1655406020000|2022-06-16 19:00:20|854.29|851.41|853.6|850.72|854.29|851.41|853.6|850.72|0
1655406030000|2022-06-16 19:00:30|852.46|849.58|851.78|848.9|852.46|849.58|851.78|848.9|0
1655406040000|2022-06-16 19:00:40|850.63|847.75|852.69|849.81|852.81|849.93|850.63|847.75|0
1655406050000|2022-06-16 19:00:50|852.46|849.58|851.09|848.21|852.46|849.58|851.09|848.21|0
1655406060000|2022-06-16 19:01:00|850.86|847.98|850.41|847.53|850.86|847.98|850.18|847.3|0
1655406070000|2022-06-16 19:01:10|851.55|848.67|851.67|848.79|852.23|849.35|851.55|848.67|0
1655406080000|2022-06-16 19:01:20|851.78|848.9|850.86|847.98|851.78|848.9|850.86|847.98|0
1655406090000|2022-06-16 19:01:30|851.09|848.21|849.49|846.61|851.09|848.21|849.04|846.16|0
1655406100000|2022-06-16 19:01:40|848.7|845.82|847.21|844.33|848.7|845.82|846.99|844.11|0
1655406110000|2022-06-16 19:01:50|846.99|844.11|845.39|842.51|846.99|844.11|845.39|842.51|0
1655406120000|2022-06-16 19:02:00|845.16|842.28|847.67|844.79|847.67|844.79|845.16|842.28|0
1655406130000|2022-06-16 19:02:10|847.9|845.02|848.12|845.24|848.12|845.24|847.9|845.02|0
1655406140000|2022-06-16 19:02:20|847.9|845.02|846.99|844.11|847.9|845.02|846.99|844.11|0
1655406150000|2022-06-16 19:02:30|847.67|844.79|848.12|845.24|848.58|845.7|847.67|844.79|0
1655406160000|2022-06-16 19:02:40|848.58|845.7|847.9|845.02|848.58|845.7|847.44|844.56|0
1655406170000|2022-06-16 19:02:50|847.21|844.33|847.21|844.33|847.44|844.56|847.21|844.33|0
1655406180000|2022-06-16 19:03:00|847.9|845.02|848.58|845.7|848.58|845.7|847.67|844.79|0
1655406190000|2022-06-16 19:03:10|848.81|845.93|847.9|845.02|848.81|845.93|847.67|844.79|0
1655406200000|2022-06-16 19:03:20|848.58|845.7|848.58|845.7|849.49|846.61|848.58|845.7|0
1655406210000|2022-06-16 19:03:30|848.35|845.47|847.67|844.79|848.35|845.47|847.44|844.56|0
1655406220000|2022-06-16 19:03:40|847.44|844.56|847.21|844.33|847.67|844.79|847.21|844.33|0
1655406230000|2022-06-16 19:03:50|846.98|844.1|846.3|843.42|846.98|844.1|846.3|843.42|0
1655406240000|2022-06-16 19:04:00|845.62|842.74|844.71|841.83|845.62|842.74|844.71|841.83|0
1655406250000|2022-06-16 19:04:10|844.48|841.6|844.02|841.14|844.48|841.6|844.02|841.14|0
1655406260000|2022-06-16 19:04:20|843.8|840.92|843.11|840.23|843.8|840.92|843.11|840.23|0
1655406270000|2022-06-16 19:04:30|844.02|841.14|844.02|841.14|844.25|841.37|843.8|840.92|0
1655406280000|2022-06-16 19:04:40|845.85|842.97|845.85|842.97|845.85|842.97|845.62|842.74|0
1655406290000|2022-06-16 19:04:50|845.39|842.51|846.53|843.65|846.53|843.65|845.39|842.51|0
1655406300000|2022-06-16 19:05:00|847.44|844.56|848.35|845.47|848.35|845.47|847.44|844.56|0
1655406310000|2022-06-16 19:05:10|847.44|844.56|849.04|846.16|849.04|846.16|846.98|844.1|0
1655406320000|2022-06-16 19:05:20|849.26|846.38|849.04|846.16|849.49|846.61|849.04|846.16|0
1655406330000|2022-06-16 19:05:30|849.72|846.84|849.95|847.07|849.95|847.07|849.26|846.38|0
1655406340000|2022-06-16 19:05:40|849.04|846.16|849.26|846.38|849.72|846.84|849.04|846.16|0
1655406350000|2022-06-16 19:05:50|849.72|846.84|848.81|845.93|849.72|846.84|848.81|845.93|0
1655406360000|2022-06-16 19:06:00|849.95|847.07|850.86|847.98|850.86|847.98|849.72|846.84|0
1655406370000|2022-06-16 19:06:10|851.32|848.44|851.89|849.01|852|849.12|851.32|848.44|0
1655406380000|2022-06-16 19:06:20|850.41|847.53|847.67|844.79|850.41|847.53|847.67|844.79|0
1655406390000|2022-06-16 19:06:30|847.21|844.33|849.04|846.16|849.04|846.16|847.21|844.33|0
1655406400000|2022-06-16 19:06:40|849.49|846.61|847.67|844.79|849.49|846.61|847.67|844.79|0
1655406410000|2022-06-16 19:06:50|847.44|844.56|847.44|844.56|847.44|844.56|847.21|844.33|0
1655406420000|2022-06-16 19:07:00|846.53|843.65|846.98|844.1|846.98|844.1|846.53|843.65|0
1655406430000|2022-06-16 19:07:10|846.53|843.65|845.84|842.96|846.53|843.65|845.84|842.96|0
1655406440000|2022-06-16 19:07:20|845.62|842.74|845.16|842.28|845.84|842.96|845.16|842.28|0
1655406450000|2022-06-16 19:07:30|847.44|844.56|847.67|844.79|847.67|844.79|846.76|843.88|0
1655406460000|2022-06-16 19:07:40|848.12|845.24|845.39|842.51|848.12|845.24|845.39|842.51|0
1655406470000|2022-06-16 19:07:50|845.84|842.96|846.19|843.31|846.3|843.42|845.84|842.96|0
1655406480000|2022-06-16 19:08:00|845.62|842.74|845.84|842.96|845.84|842.96|845.62|842.74|0
1655406490000|2022-06-16 19:08:10|846.76|843.88|846.76|843.88|846.98|844.1|846.76|843.88|0
1655406500000|2022-06-16 19:08:20|846.98|844.1|846.98|844.1|846.98|844.1|846.76|843.88|0
1655406510000|2022-06-16 19:08:30|846.87|843.99|845.39|842.51|846.87|843.99|845.39|842.51|0
1655406520000|2022-06-16 19:08:40|846.3|843.42|845.84|842.96|846.53|843.65|845.74|842.86|0
1655406530000|2022-06-16 19:08:50|845.62|842.74|844.93|842.05|845.84|842.96|844.93|842.05|0
1655406540000|2022-06-16 19:09:00|844.48|841.6|844.25|841.37|844.93|842.05|844.25|841.37|0
1655406550000|2022-06-16 19:09:10|846.07|843.19|845.62|842.74|846.76|843.88|845.62|842.74|0
1655406560000|2022-06-16 19:09:20|845.16|842.28|842.43|839.55|845.16|842.28|842.43|839.55|0
1655406570000|2022-06-16 19:09:30|842.2|839.32|841.29|838.41|842.2|839.32|840.84|837.96|0
1655406580000|2022-06-16 19:09:40|840.38|837.5|840.38|837.5|840.38|837.5|840.27|837.39|0
1655406590000|2022-06-16 19:09:50|840.15|837.27|839.02|836.14|840.15|837.27|839.02|836.14|0
1655406600000|2022-06-16 19:10:00|839.25|836.37|837.43|834.55|839.25|836.37|837.43|834.55|0
1655406610000|2022-06-16 19:10:10|836.07|833.19|835.16|832.28|836.29|833.41|835.16|832.28|0
1655406620000|2022-06-16 19:10:20|834.93|832.05|835.84|832.96|835.84|832.96|834.82|831.94|0
1655406630000|2022-06-16 19:10:30|835.61|832.73|834.82|831.94|835.61|832.73|834.82|831.94|0
1655406640000|2022-06-16 19:10:40|833.57|830.69|835.61|832.73|835.61|832.73|833.57|830.69|0
1655406650000|2022-06-16 19:10:50|836.97|834.09|837.2|834.32|838.11|835.23|836.97|834.09|0
1655406660000|2022-06-16 19:11:00|836.52|833.64|837.65|834.77|837.65|834.77|836.52|833.64|0
1655406670000|2022-06-16 19:11:10|837.2|834.32|837.55|834.67|837.65|834.77|836.97|834.09|0
1655406680000|2022-06-16 19:11:20|837.88|835|837.65|834.77|838.34|835.46|837.65|834.77|0
1655406690000|2022-06-16 19:11:30|837.88|835|837.88|835|837.88|835|836.97|834.09|0
1655406700000|2022-06-16 19:11:40|837.65|834.77|837.88|835|837.88|835|837.43|834.55|0
1655406710000|2022-06-16 19:11:50|838|835.12|837.88|835|838|835.12|837.88|835|0
1655406720000|2022-06-16 19:12:00|837.65|834.77|837.65|834.77|837.88|835|837.65|834.77|0
1655406730000|2022-06-16 19:12:10|839.02|836.14|839.25|836.37|839.7|836.82|839.02|836.14|0
1655406740000|2022-06-16 19:12:20|840.15|837.27|841.29|838.41|841.29|838.41|840.15|837.27|0
1655406750000|2022-06-16 19:12:30|841.06|838.18|840.84|837.96|841.06|838.18|840.84|837.96|0
1655406760000|2022-06-16 19:12:40|841.06|838.18|841.97|839.09|841.97|839.09|841.06|838.18|0
1655406770000|2022-06-16 19:12:50|842.2|839.32|842.66|839.78|842.66|839.78|842.2|839.32|0
1655406780000|2022-06-16 19:13:00|843.11|840.23|843.57|840.69|843.57|840.69|843.11|840.23|0
1655406790000|2022-06-16 19:13:10|844.02|841.14|845.16|842.28|845.16|842.28|844.02|841.14|0
1655406800000|2022-06-16 19:13:20|845.39|842.51|844.25|841.37|845.39|842.51|844.25|841.37|0
1655406810000|2022-06-16 19:13:30|844.02|841.14|845.16|842.28|845.16|842.28|843.57|840.69|0
1655406820000|2022-06-16 19:13:40|844.02|841.14|844.25|841.37|844.25|841.37|843.79|840.91|0
1655406830000|2022-06-16 19:13:50|844.02|841.14|844.48|841.6|844.48|841.6|844.02|841.14|0
1655406840000|2022-06-16 19:14:00|845.16|842.28|846.76|843.88|846.76|843.88|845.16|842.28|0
1655406850000|2022-06-16 19:14:10|844.93|842.05|843.57|840.69|844.93|842.05|843.34|840.46|0
1655406860000|2022-06-16 19:14:20|844.14|841.26|843.57|840.69|844.14|841.26|843.11|840.23|0
1655406870000|2022-06-16 19:14:30|843.34|840.46|842.66|839.78|843.34|840.46|841.97|839.09|0
1655406880000|2022-06-16 19:14:40|842.43|839.55|843.57|840.69|843.57|840.69|842.2|839.32|0
1655406890000|2022-06-16 19:14:50|843.79|840.91|843.11|840.23|843.79|840.91|843.11|840.23|0
1655406900000|2022-06-16 19:15:00|844.93|842.05|844.93|842.05|844.93|842.05|844.7|841.82|0
1655406910000|2022-06-16 19:15:10|845.84|842.96|845.16|842.28|845.84|842.96|845.16|842.28|0
1655406920000|2022-06-16 19:15:20|845.84|842.96|845.84|842.96|846.76|843.88|845.84|842.96|0
1655406930000|2022-06-16 19:15:30|845.39|842.51|846.3|843.42|846.3|843.42|845.39|842.51|0
1655406940000|2022-06-16 19:15:40|846.07|843.19|845.84|842.96|846.53|843.65|845.84|842.96|0
1655406950000|2022-06-16 19:15:50|846.3|843.42|848.35|845.47|848.35|845.47|846.3|843.42|0
1655406960000|2022-06-16 19:16:00|848.58|845.7|849.03|846.15|849.49|846.61|848.58|845.7|0
1655406970000|2022-06-16 19:16:10|848.58|845.7|848.12|845.24|849.26|846.38|848.12|845.24|0
1655406980000|2022-06-16 19:16:20|847.89|845.01|846.98|844.1|847.89|845.01|846.65|843.77|0
1655406990000|2022-06-16 19:16:30|846.53|843.65|846.53|843.65|846.87|843.99|846.07|843.19|0
1655407000000|2022-06-16 19:16:40|846.75|843.87|846.53|843.65|846.75|843.87|846.42|843.54|0
1655407010000|2022-06-16 19:16:50|846.3|843.42|847.21|844.33|847.44|844.56|846.3|843.42|0
1655407020000|2022-06-16 19:17:00|847.44|844.56|846.53|843.65|847.44|844.56|846.53|843.65|0
1655407030000|2022-06-16 19:17:10|847.21|844.33|847.56|844.68|847.56|844.68|847.21|844.33|0
1655407040000|2022-06-16 19:17:20|845.84|842.96|845.84|842.96|846.53|843.65|845.62|842.74|0
1655407050000|2022-06-16 19:17:30|846.07|843.19|845.84|842.96|846.3|843.42|845.84|842.96|0
1655407060000|2022-06-16 19:17:40|845.39|842.51|844.7|841.82|845.39|842.51|844.7|841.82|0
1655407070000|2022-06-16 19:17:50|843.79|840.91|842.66|839.78|843.79|840.91|842.66|839.78|0
1655407080000|2022-06-16 19:18:00|843.34|840.46|844.25|841.37|844.25|841.37|843.11|840.23|0
1655407090000|2022-06-16 19:18:10|844.7|841.82|845.39|842.51|845.62|842.74|844.7|841.82|0
1655407100000|2022-06-16 19:18:20|845.62|842.74|845.62|842.74|846.3|843.42|845.62|842.74|0
1655407110000|2022-06-16 19:18:30|845.39|842.51|845.73|842.85|845.84|842.96|845.39|842.51|0
1655407120000|2022-06-16 19:18:40|846.53|843.65|846.98|844.1|846.98|844.1|846.3|843.42|0
1655407130000|2022-06-16 19:18:50|846.3|843.42|846.3|843.42|846.75|843.87|846.3|843.42|0
1655407140000|2022-06-16 19:19:00|846.53|843.65|845.62|842.74|846.53|843.65|845.62|842.74|0
1655407150000|2022-06-16 19:19:10|845.16|842.28|844.7|841.82|845.16|842.28|844.25|841.37|0
1655407160000|2022-06-16 19:19:20|844.14|841.26|843.57|840.69|844.25|841.37|843.57|840.69|0
1655407170000|2022-06-16 19:19:30|843.79|840.91|842.66|839.78|843.79|840.91|842.66|839.78|0
1655407180000|2022-06-16 19:19:40|843.34|840.46|842.32|839.44|843.34|840.46|842.32|839.44|0
1655407190000|2022-06-16 19:19:50|841.75|838.87|840.38|837.5|841.75|838.87|840.38|837.5|0
1655407200000|2022-06-16 19:20:00|840.27|837.39|838.33|835.45|840.27|837.39|838.33|835.45|0
1655407210000|2022-06-16 19:20:10|838.11|835.23|836.29|833.41|838.11|835.23|836.29|833.41|0
1655407220000|2022-06-16 19:20:20|836.06|833.18|838.11|835.23|838.11|835.23|836.06|833.18|0
1655407230000|2022-06-16 19:20:30|837.88|835|836.29|833.41|837.88|835|836.29|833.41|0
1655407240000|2022-06-16 19:20:40|836.97|834.09|836.52|833.64|837.88|835|836.52|833.64|0
1655407250000|2022-06-16 19:20:50|837.65|834.77|838.79|835.91|838.79|835.91|837.65|834.77|0
1655407260000|2022-06-16 19:21:00|839.02|836.14|838.91|836.03|839.24|836.36|838.91|836.03|0
1655407270000|2022-06-16 19:21:10|839.02|836.14|838.56|835.68|839.47|836.59|838.56|835.68|0
1655407280000|2022-06-16 19:21:20|839.13|836.25|840.38|837.5|840.38|837.5|839.13|836.25|0
1655407290000|2022-06-16 19:21:30|840.15|837.27|839.93|837.05|840.15|837.27|839.7|836.82|0
1655407300000|2022-06-16 19:21:40|840.15|837.27|840.15|837.27|840.15|837.27|839.7|836.82|0
1655407310000|2022-06-16 19:21:50|840.04|837.16|839.7|836.82|840.04|837.16|839.7|836.82|0
1655407320000|2022-06-16 19:22:00|841.06|838.18|841.06|838.18|841.74|838.86|841.06|838.18|0
1655407330000|2022-06-16 19:22:10|841.18|838.3|840.38|837.5|841.18|838.3|840.38|837.5|0
1655407340000|2022-06-16 19:22:20|839.7|836.82|840.15|837.27|840.38|837.5|839.7|836.82|0
1655407350000|2022-06-16 19:22:30|839.93|837.05|839.7|836.82|839.93|837.05|839.47|836.59|0
1655407360000|2022-06-16 19:22:40|840.83|837.95|840.38|837.5|841.29|838.41|840.38|837.5|0
1655407370000|2022-06-16 19:22:50|839.82|836.94|840.73|837.85|840.73|837.85|839.47|836.59|0
1655407380000|2022-06-16 19:23:00|841.29|838.41|841.52|838.64|841.97|839.09|841.29|838.41|0
1655407390000|2022-06-16 19:23:10|840.15|837.27|839.24|836.36|840.15|837.27|839.24|836.36|0
1655407400000|2022-06-16 19:23:20|838.79|835.91|840.04|837.16|840.27|837.39|838.79|835.91|0
1655407410000|2022-06-16 19:23:30|839.93|837.05|838.56|835.68|839.93|837.05|838.56|835.68|0
1655407420000|2022-06-16 19:23:40|839.02|836.14|838.56|835.68|839.02|836.14|838.33|835.45|0
1655407430000|2022-06-16 19:23:50|838.33|835.45|838.79|835.91|838.79|835.91|837.54|834.66|0
1655407440000|2022-06-16 19:24:00|839.02|836.14|838.79|835.91|839.47|836.59|838.79|835.91|0
1655407450000|2022-06-16 19:24:10|838.56|835.68|838.79|835.91|838.91|836.03|838.56|835.68|0
1655407460000|2022-06-16 19:24:20|838.56|835.68|839.7|836.82|839.7|836.82|838.56|835.68|0
1655407470000|2022-06-16 19:24:30|839.24|836.36|839.93|837.05|839.93|837.05|839.02|836.14|0
1655407480000|2022-06-16 19:24:40|840.38|837.5|840.83|837.95|840.83|837.95|840.38|837.5|0
1655407490000|2022-06-16 19:24:50|840.5|837.62|840.38|837.5|840.83|837.95|840.38|837.5|0
1655407500000|2022-06-16 19:25:00|840.83|837.95|840.15|837.27|841.97|839.09|840.15|837.27|0
1655407510000|2022-06-16 19:25:10|841.41|838.53|841.06|838.18|841.41|838.53|841.06|838.18|0
1655407520000|2022-06-16 19:25:20|842.43|839.55|841.74|838.86|842.43|839.55|841.74|838.86|0
1655407530000|2022-06-16 19:25:30|841.06|838.18|840.15|837.27|841.06|838.18|840.15|837.27|0
1655407540000|2022-06-16 19:25:40|839.92|837.04|840.15|837.27|840.15|837.27|838.91|836.03|0
1655407550000|2022-06-16 19:25:50|840.38|837.5|839.24|836.36|840.5|837.62|839.24|836.36|0
1655407560000|2022-06-16 19:26:00|838.79|835.91|837.65|834.77|838.79|835.91|837.65|834.77|0
1655407570000|2022-06-16 19:26:10|837.43|834.55|837.65|834.77|837.88|835|837.43|834.55|0
1655407580000|2022-06-16 19:26:20|838.33|835.45|837.2|834.32|838.33|835.45|837.2|834.32|0
1655407590000|2022-06-16 19:26:30|837.88|835|837.88|835|838.56|835.68|837.88|835|0
1655407600000|2022-06-16 19:26:40|837.2|834.32|837.88|835|837.88|835|836.97|834.09|0
1655407610000|2022-06-16 19:26:50|838.56|835.68|838.11|835.23|838.56|835.68|838.11|835.23|0
1655407620000|2022-06-16 19:27:00|836.74|833.86|834.25|831.37|836.74|833.86|834.25|831.37|0
1655407630000|2022-06-16 19:27:10|834.02|831.14|834.02|831.14|834.7|831.82|834.02|831.14|0
1655407640000|2022-06-16 19:27:20|834.25|831.37|833.57|830.69|834.25|831.37|833.11|830.23|0
1655407650000|2022-06-16 19:27:30|834.02|831.14|835.05|832.17|835.05|832.17|834.02|831.14|0
1655407660000|2022-06-16 19:27:40|834.02|831.14|834.25|831.37|834.25|831.37|834.02|831.14|0
1655407670000|2022-06-16 19:27:50|833.79|830.91|835.15|832.27|835.15|832.27|833.57|830.69|0
1655407680000|2022-06-16 19:28:00|835.38|832.5|834.93|832.05|835.38|832.5|834.93|832.05|0
1655407690000|2022-06-16 19:28:10|834.02|831.14|833.11|830.23|834.02|831.14|832.89|830.01|0
1655407700000|2022-06-16 19:28:20|832.89|830.01|832.89|830.01|832.89|830.01|832.89|830.01|0
1655407710000|2022-06-16 19:28:30|833.11|830.23|832.89|830.01|833.34|830.46|832.89|830.01|0
1655407720000|2022-06-16 19:28:40|834.25|831.37|834.7|831.82|834.7|831.82|834.02|831.14|0
1655407730000|2022-06-16 19:28:50|835.15|832.27|835.38|832.5|835.38|832.5|835.15|832.27|0
1655407740000|2022-06-16 19:29:00|835.84|832.96|835.84|832.96|836.29|833.41|835.61|832.73|0
1655407750000|2022-06-16 19:29:10|837.2|834.32|837.42|834.54|837.54|834.66|837.2|834.32|0
1655407760000|2022-06-16 19:29:20|836.74|833.86|836.97|834.09|837.2|834.32|836.74|833.86|0
1655407770000|2022-06-16 19:29:30|837.88|835|838.56|835.68|838.56|835.68|837.88|835|0
1655407780000|2022-06-16 19:29:40|837.88|835|837.2|834.32|837.88|835|837.2|834.32|0
1655407790000|2022-06-16 19:29:50|836.74|833.86|837.2|834.32|837.2|834.32|836.74|833.86|0
1655407800000|2022-06-16 19:30:00|837.65|834.77|839.47|836.59|839.47|836.59|837.65|834.77|0
1655407810000|2022-06-16 19:30:10|838.79|835.91|839.92|837.04|839.92|837.04|838.79|835.91|0
1655407820000|2022-06-16 19:30:20|840.15|837.27|837.65|834.77|840.15|837.27|837.65|834.77|0
1655407830000|2022-06-16 19:30:30|837.2|834.32|836.29|833.41|837.2|834.32|836.29|833.41|0
1655407840000|2022-06-16 19:30:40|837.65|834.77|836.74|833.86|837.65|834.77|836.74|833.86|0
1655407850000|2022-06-16 19:30:50|836.97|834.09|837.88|835|837.88|835|836.97|834.09|0
1655407860000|2022-06-16 19:31:00|837.65|834.77|837.65|834.77|837.65|834.77|837.2|834.32|0
1655407870000|2022-06-16 19:31:10|837.88|835|837.65|834.77|837.88|835|837.65|834.77|0
1655407880000|2022-06-16 19:31:20|837.88|835|836.97|834.09|838.11|835.23|836.97|834.09|0
1655407890000|2022-06-16 19:31:30|837.42|834.54|838.11|835.23|838.11|835.23|837.2|834.32|0
1655407900000|2022-06-16 19:31:40|839.01|836.13|840.15|837.27|840.15|837.27|838.79|835.91|0
1655407910000|2022-06-16 19:31:50|840.38|837.5|840.15|837.27|840.38|837.5|840.15|837.27|0
1655407920000|2022-06-16 19:32:00|841.06|838.18|841.74|838.86|841.74|838.86|841.06|838.18|0
1655407930000|2022-06-16 19:32:10|842.2|839.32|842.43|839.55|842.43|839.55|841.97|839.09|0
1655407940000|2022-06-16 19:32:20|842.65|839.77|843.34|840.46|843.34|840.46|842.65|839.77|0
1655407950000|2022-06-16 19:32:30|844.02|841.14|844.25|841.37|844.25|841.37|844.02|841.14|0
1655407960000|2022-06-16 19:32:40|844.47|841.59|844.02|841.14|844.82|841.94|844.02|841.14|0
1655407970000|2022-06-16 19:32:50|843.34|840.46|842.65|839.77|843.56|840.68|842.65|839.77|0
1655407980000|2022-06-16 19:33:00|842.43|839.55|842.2|839.32|842.43|839.55|842.2|839.32|0
1655407990000|2022-06-16 19:33:10|842.43|839.55|842.2|839.32|843.56|840.68|842.2|839.32|0
1655408000000|2022-06-16 19:33:20|841.97|839.09|843.34|840.46|843.34|840.46|841.97|839.09|0
1655408010000|2022-06-16 19:33:30|842.88|840|842.88|840|842.88|840|842.88|840|0
1655408020000|2022-06-16 19:33:40|843.11|840.23|844.25|841.37|844.25|841.37|842.88|840|0
1655408030000|2022-06-16 19:33:50|844.02|841.14|842.88|840|844.02|841.14|842.88|840|0
1655408040000|2022-06-16 19:34:00|844.02|841.14|843.79|840.91|844.25|841.37|843.79|840.91|0
1655408050000|2022-06-16 19:34:10|844.93|842.05|847.33|844.45|847.33|844.45|844.93|842.05|0
1655408060000|2022-06-16 19:34:20|847.89|845.01|848.8|845.92|848.8|845.92|847.89|845.01|0
1655408070000|2022-06-16 19:34:30|849.26|846.38|849.72|846.84|849.72|846.84|849.26|846.38|0
1655408080000|2022-06-16 19:34:40|849.61|846.73|850.86|847.98|850.86|847.98|849.26|846.38|0
1655408090000|2022-06-16 19:34:50|850.4|847.52|849.72|846.84|850.4|847.52|849.49|846.61|0
1655408100000|2022-06-16 19:35:00|851.09|848.21|849.72|846.84|851.09|848.21|849.26|846.38|0
1655408110000|2022-06-16 19:35:10|851.31|848.43|849.49|846.61|851.31|848.43|848.8|845.92|0
1655408120000|2022-06-16 19:35:20|850.63|847.75|849.94|847.06|850.63|847.75|849.49|846.61|0
1655408130000|2022-06-16 19:35:30|851.09|848.21|848.9|846.02|851.09|848.21|848.9|846.02|0
1655408140000|2022-06-16 19:35:40|849.13|846.25|848.21|845.33|849.13|846.25|848.21|845.33|0
1655408150000|2022-06-16 19:35:50|847.98|845.1|848.21|845.33|848.44|845.56|847.98|845.1|0
1655408160000|2022-06-16 19:36:00|847.76|844.88|847.3|844.42|847.76|844.88|847.3|844.42|0
1655408170000|2022-06-16 19:36:10|846.38|843.5|845.7|842.82|847.3|844.42|845.7|842.82|0
1655408180000|2022-06-16 19:36:20|845.24|842.36|846.38|843.5|846.38|843.5|844.56|841.68|0
1655408190000|2022-06-16 19:36:30|846.16|843.28|845.01|842.13|846.16|843.28|845.01|842.13|0
1655408200000|2022-06-16 19:36:40|845.37|842.49|844.69|841.81|845.6|842.72|844.69|841.81|0
1655408210000|2022-06-16 19:36:50|844.92|842.04|844.69|841.81|844.92|842.04|844|841.12|0
1655408220000|2022-06-16 19:37:00|844.46|841.58|845.14|842.26|845.37|842.49|844.46|841.58|0
1655408230000|2022-06-16 19:37:10|845.37|842.49|845.6|842.72|845.6|842.72|845.37|842.49|0
1655408240000|2022-06-16 19:37:20|845.83|842.95|844.46|841.58|845.83|842.95|844.46|841.58|0
1655408250000|2022-06-16 19:37:30|844.23|841.35|842.07|839.19|844.46|841.58|842.07|839.19|0
1655408260000|2022-06-16 19:37:40|842.86|839.98|844|841.12|844|841.12|842.86|839.98|0
1655408270000|2022-06-16 19:37:50|843.89|841.01|843.77|840.89|843.89|841.01|843.09|840.21|0
1655408280000|2022-06-16 19:38:00|844.23|841.35|844.46|841.58|844.58|841.7|844|841.12|0
1655408290000|2022-06-16 19:38:10|845.37|842.49|846.74|843.86|846.74|843.86|845.37|842.49|0
1655408300000|2022-06-16 19:38:20|847.43|844.55|848.23|845.35|848.23|845.35|847.32|844.44|0
1655408310000|2022-06-16 19:38:30|847.66|844.78|846.74|843.86|847.89|845.01|846.74|843.86|0
1655408320000|2022-06-16 19:38:40|846.97|844.09|846.06|843.18|846.97|844.09|845.6|842.72|0
1655408330000|2022-06-16 19:38:50|845.14|842.26|843.55|840.67|845.14|842.26|843.55|840.67|0
1655408340000|2022-06-16 19:39:00|843.32|840.44|842.63|839.75|843.32|840.44|842.63|839.75|0
1655408350000|2022-06-16 19:39:10|843.09|840.21|842.63|839.75|843.09|840.21|842.63|839.75|0
1655408360000|2022-06-16 19:39:20|842.18|839.3|842.41|839.53|842.41|839.53|841.95|839.07|0
1655408370000|2022-06-16 19:39:30|844.23|841.35|844.12|841.24|844.23|841.35|843.77|840.89|0
1655408380000|2022-06-16 19:39:40|844.35|841.47|843.55|840.67|844.69|841.81|843.32|840.44|0
1655408390000|2022-06-16 19:39:50|843.77|840.89|843.55|840.67|843.77|840.89|843.55|840.67|0
1655408400000|2022-06-16 19:40:00|843.32|840.44|841.61|838.73|843.32|840.44|841.61|838.73|0
1655408410000|2022-06-16 19:40:10|840.81|837.93|840.12|837.24|840.81|837.93|840.12|837.24|0
1655408420000|2022-06-16 19:40:20|840.02|837.14|840.02|837.14|840.12|837.24|839.9|837.02|0
1655408430000|2022-06-16 19:40:30|839.9|837.02|836.48|833.6|839.9|837.02|836.48|833.6|0
1655408440000|2022-06-16 19:40:40|836.71|833.83|836.71|833.83|837.16|834.28|836.71|833.83|0
1655408450000|2022-06-16 19:40:50|837.39|834.51|836.71|833.83|837.74|834.86|836.71|833.83|0
1655408460000|2022-06-16 19:41:00|836.48|833.6|835.34|832.46|836.48|833.6|835.34|832.46|0
1655408470000|2022-06-16 19:41:10|836.14|833.26|838.07|835.19|838.07|835.19|836.14|833.26|0
1655408480000|2022-06-16 19:41:20|837.39|834.51|838.99|836.11|839.21|836.33|837.39|834.51|0
1655408490000|2022-06-16 19:41:30|839.44|836.56|839.67|836.79|839.67|836.79|839.44|836.56|0
1655408500000|2022-06-16 19:41:40|840.58|837.7|841.49|838.61|841.49|838.61|840.58|837.7|0
1655408510000|2022-06-16 19:41:50|841.04|838.16|842.4|839.52|842.4|839.52|840.58|837.7|0
1655408520000|2022-06-16 19:42:00|843.09|840.21|844|841.12|844|841.12|842.86|839.98|0
1655408530000|2022-06-16 19:42:10|844.46|841.58|845.14|842.26|845.14|842.26|844.46|841.58|0
1655408540000|2022-06-16 19:42:20|845.37|842.49|844.46|841.58|845.37|842.49|844.46|841.58|0
1655408550000|2022-06-16 19:42:30|845.14|842.26|843.09|840.21|845.37|842.49|843.09|840.21|0
1655408560000|2022-06-16 19:42:40|842.4|839.52|843.09|840.21|843.32|840.44|842.4|839.52|0
1655408570000|2022-06-16 19:42:50|842.63|839.75|841.26|838.38|842.63|839.75|841.26|838.38|0
1655408580000|2022-06-16 19:43:00|841.49|838.61|843.09|840.21|843.09|840.21|841.49|838.61|0
1655408590000|2022-06-16 19:43:10|842.63|839.75|842.63|839.75|843.09|840.21|842.63|839.75|0
1655408600000|2022-06-16 19:43:20|841.72|838.84|841.95|839.07|842.4|839.52|841.72|838.84|0
1655408610000|2022-06-16 19:43:30|841.26|838.38|841.26|838.38|841.49|838.61|841.26|838.38|0
1655408620000|2022-06-16 19:43:40|841.04|838.16|841.95|839.07|841.95|839.07|841.04|838.16|0
1655408630000|2022-06-16 19:43:50|841.49|838.61|841.95|839.07|842.4|839.52|841.49|838.61|0
1655408640000|2022-06-16 19:44:00|842.63|839.75|845.6|842.72|845.6|842.72|842.63|839.75|0
1655408650000|2022-06-16 19:44:10|845.83|842.95|845.14|842.26|846.28|843.4|845.14|842.26|0
1655408660000|2022-06-16 19:44:20|844.69|841.81|845.6|842.72|845.6|842.72|844.69|841.81|0
1655408670000|2022-06-16 19:44:30|846.06|843.18|846.51|843.63|846.51|843.63|846.06|843.18|0
1655408680000|2022-06-16 19:44:40|846.28|843.4|844.46|841.58|846.28|843.4|844.46|841.58|0
1655408690000|2022-06-16 19:44:50|845.37|842.49|846.74|843.86|846.74|843.86|845.37|842.49|0
1655408700000|2022-06-16 19:45:00|846.97|844.09|849.03|846.15|849.03|846.15|846.97|844.09|0
1655408710000|2022-06-16 19:45:10|847.2|844.32|847.43|844.55|847.66|844.78|846.74|843.86|0
1655408720000|2022-06-16 19:45:20|846.97|844.09|846.06|843.18|846.97|844.09|846.06|843.18|0
1655408730000|2022-06-16 19:45:30|845.37|842.49|845.14|842.26|845.83|842.95|845.14|842.26|0
1655408740000|2022-06-16 19:45:40|844.91|842.03|844.91|842.03|845.6|842.72|844.91|842.03|0
1655408750000|2022-06-16 19:45:50|845.37|842.49|844.69|841.81|846.06|843.18|844.69|841.81|0
1655408760000|2022-06-16 19:46:00|845.14|842.26|845.14|842.26|845.95|843.07|845.14|842.26|0
1655408770000|2022-06-16 19:46:10|846.06|843.18|846.74|843.86|846.74|843.86|846.06|843.18|0
1655408780000|2022-06-16 19:46:20|846.97|844.09|848.57|845.69|848.57|845.69|846.97|844.09|0
1655408790000|2022-06-16 19:46:30|849.03|846.15|848.8|845.92|849.03|846.15|848.8|845.92|0
1655408800000|2022-06-16 19:46:40|849.26|846.38|850.17|847.29|850.17|847.29|849.26|846.38|0
1655408810000|2022-06-16 19:46:50|849.94|847.06|850.86|847.98|850.86|847.98|849.94|847.06|0
1655408820000|2022-06-16 19:47:00|851.09|848.21|849.6|846.72|851.09|848.21|849.6|846.72|0
1655408830000|2022-06-16 19:47:10|849.94|847.06|851.31|848.43|851.31|848.43|849.94|847.06|0
1655408840000|2022-06-16 19:47:20|851.54|848.66|851.43|848.55|851.54|848.66|851.09|848.21|0
1655408850000|2022-06-16 19:47:30|851.31|848.43|849.48|846.6|851.31|848.43|849.48|846.6|0
1655408860000|2022-06-16 19:47:40|849.94|847.06|850.86|847.98|850.86|847.98|849.6|846.72|0
1655408870000|2022-06-16 19:47:50|851.31|848.43|851.31|848.43|851.31|848.43|850.86|847.98|0
1655408880000|2022-06-16 19:48:00|851.54|848.66|852.46|849.58|852.46|849.58|851.54|848.66|0
1655408890000|2022-06-16 19:48:10|852|849.12|850.86|847.98|852|849.12|850.63|847.75|0
1655408900000|2022-06-16 19:48:20|850.4|847.52|849.71|846.83|850.4|847.52|849.03|846.15|0
1655408910000|2022-06-16 19:48:30|850.63|847.75|852|849.12|852|849.12|850.63|847.75|0
1655408920000|2022-06-16 19:48:40|851.09|848.21|851.77|848.89|851.77|848.89|851.09|848.21|0
1655408930000|2022-06-16 19:48:50|852|849.12|853.37|850.49|853.37|850.49|852|849.12|0
1655408940000|2022-06-16 19:49:00|853.6|850.72|854.52|851.64|854.52|851.64|853.6|850.72|0
1655408950000|2022-06-16 19:49:10|854.75|851.87|854.98|852.1|854.98|852.1|854.52|851.64|0
1655408960000|2022-06-16 19:49:20|855.21|852.33|855.21|852.33|855.21|852.33|855.21|852.33|0
1655408970000|2022-06-16 19:49:30|855.44|852.56|855.89|853.01|855.89|853.01|855.33|852.45|0
1655408980000|2022-06-16 19:49:40|855.56|852.68|855.21|852.33|855.56|852.68|854.98|852.1|0
1655408990000|2022-06-16 19:49:50|853.37|850.49|853.6|850.72|854.06|851.18|853.37|850.49|0
1655409000000|2022-06-16 19:50:00|852.81|849.93|853.26|850.38|853.26|850.38|851.09|848.21|0
1655409010000|2022-06-16 19:50:10|852.23|849.35|853.15|850.27|853.15|850.27|851.77|848.89|0
1655409020000|2022-06-16 19:50:20|852.23|849.35|852|849.12|852.92|850.04|852|849.12|0
1655409030000|2022-06-16 19:50:30|851.54|848.66|852|849.12|852.69|849.81|851.31|848.43|0
1655409040000|2022-06-16 19:50:40|849.94|847.06|849.94|847.06|850.63|847.75|849.94|847.06|0
1655409050000|2022-06-16 19:50:50|849.48|846.6|848.57|845.69|849.48|846.6|848.57|845.69|0
1655409060000|2022-06-16 19:51:00|848.11|845.23|849.48|846.6|849.48|846.6|848.11|845.23|0
1655409070000|2022-06-16 19:51:10|850.17|847.29|849.48|846.6|850.17|847.29|849.03|846.15|0
1655409080000|2022-06-16 19:51:20|849.25|846.37|851.54|848.66|851.54|848.66|849.25|846.37|0
1655409090000|2022-06-16 19:51:30|852.92|850.04|850.86|847.98|852.92|850.04|850.86|847.98|0
1655409100000|2022-06-16 19:51:40|852.23|849.35|853.37|850.49|853.37|850.49|852.23|849.35|0
1655409110000|2022-06-16 19:51:50|852.92|850.04|852.92|850.04|852.92|850.04|852.92|850.04|0
1655409120000|2022-06-16 19:52:00|852.23|849.35|850.86|847.98|852.23|849.35|850.86|847.98|0
1655409130000|2022-06-16 19:52:10|852.69|849.81|852.23|849.35|852.69|849.81|852.23|849.35|0
1655409140000|2022-06-16 19:52:20|851.08|848.2|851.08|848.2|851.08|848.2|850.17|847.29|0
1655409150000|2022-06-16 19:52:30|849.37|846.49|848.57|845.69|849.37|846.49|848.57|845.69|0
1655409160000|2022-06-16 19:52:40|848.34|845.46|846.97|844.09|848.34|845.46|846.97|844.09|0
1655409170000|2022-06-16 19:52:50|846.28|843.4|845.83|842.95|846.63|843.75|845.83|842.95|0
1655409180000|2022-06-16 19:53:00|846.51|843.63|846.28|843.4|846.51|843.63|845.83|842.95|0
1655409190000|2022-06-16 19:53:10|849.03|846.15|848.57|845.69|849.03|846.15|848.11|845.23|0
1655409200000|2022-06-16 19:53:20|847.43|844.55|846.51|843.63|847.43|844.55|846.51|843.63|0
1655409210000|2022-06-16 19:53:30|846.28|843.4|845.37|842.49|846.28|843.4|845.37|842.49|0
1655409220000|2022-06-16 19:53:40|847.43|844.55|847.88|845|847.88|845|846.97|844.09|0
1655409230000|2022-06-16 19:53:50|848.8|845.92|848.57|845.69|848.8|845.92|848.34|845.46|0
1655409240000|2022-06-16 19:54:00|848.8|845.92|849.94|847.06|849.94|847.06|848.8|845.92|0
1655409250000|2022-06-16 19:54:10|850.4|847.52|850.4|847.52|850.63|847.75|850.17|847.29|0
1655409260000|2022-06-16 19:54:20|850.63|847.75|851.77|848.89|851.77|848.89|850.63|847.75|0
1655409270000|2022-06-16 19:54:30|850.86|847.98|849.25|846.37|850.86|847.98|849.25|846.37|0
1655409280000|2022-06-16 19:54:40|850.4|847.52|849.94|847.06|851.54|848.66|849.94|847.06|0
1655409290000|2022-06-16 19:54:50|849.48|846.6|848.34|845.46|849.48|846.6|848.34|845.46|0
1655409300000|2022-06-16 19:55:00|847.2|844.32|849.03|846.15|849.03|846.15|847.2|844.32|0
1655409310000|2022-06-16 19:55:10|848.11|845.23|849.25|846.37|849.25|846.37|848.11|845.23|0
1655409320000|2022-06-16 19:55:20|848.34|845.46|848.11|845.23|848.8|845.92|848.11|845.23|0
1655409330000|2022-06-16 19:55:30|847.43|844.55|846.97|844.09|847.43|844.55|846.74|843.86|0
1655409340000|2022-06-16 19:55:40|846.51|843.63|845.83|842.95|846.51|843.63|845.83|842.95|0
1655409350000|2022-06-16 19:55:50|845.6|842.72|845.83|842.95|846.51|843.63|845.6|842.72|0
1655409360000|2022-06-16 19:56:00|845.6|842.72|844.46|841.58|845.6|842.72|844.46|841.58|0
1655409370000|2022-06-16 19:56:10|844.23|841.35|843.54|840.66|844.23|841.35|843.54|840.66|0
1655409380000|2022-06-16 19:56:20|844.46|841.58|842.86|839.98|844.46|841.58|842.86|839.98|0
1655409390000|2022-06-16 19:56:30|842.63|839.75|842.4|839.52|842.63|839.75|842.4|839.52|0
1655409400000|2022-06-16 19:56:40|841.26|838.38|841.49|838.61|841.72|838.84|841.26|838.38|0
1655409410000|2022-06-16 19:56:50|841.26|838.38|843.54|840.66|843.54|840.66|841.26|838.38|0
1655409420000|2022-06-16 19:57:00|843.31|840.43|843.31|840.43|843.54|840.66|843.09|840.21|0
1655409430000|2022-06-16 19:57:10|842.86|839.98|842.4|839.52|843.09|840.21|842.4|839.52|0
1655409440000|2022-06-16 19:57:20|842.17|839.29|841.26|838.38|842.17|839.29|841.26|838.38|0
1655409450000|2022-06-16 19:57:30|841.03|838.15|841.03|838.15|841.26|838.38|840.81|837.93|0
1655409460000|2022-06-16 19:57:40|840.58|837.7|841.15|838.27|841.26|838.38|840.35|837.47|0
1655409470000|2022-06-16 19:57:50|841.26|838.38|841.03|838.15|841.26|838.38|840.58|837.7|0
1655409480000|2022-06-16 19:58:00|841.95|839.07|840.58|837.7|841.95|839.07|840.58|837.7|0
1655409490000|2022-06-16 19:58:10|840.81|837.93|840.47|837.59|840.81|837.93|840.47|837.59|0
1655409500000|2022-06-16 19:58:20|840.35|837.47|839.67|836.79|840.35|837.47|839.44|836.56|0
1655409510000|2022-06-16 19:58:30|839.21|836.33|838.53|835.65|839.21|836.33|838.53|835.65|0
1655409520000|2022-06-16 19:58:40|838.98|836.1|839.67|836.79|839.67|836.79|838.98|836.1|0
1655409530000|2022-06-16 19:58:50|840.12|837.24|839.67|836.79|840.12|837.24|839.44|836.56|0
1655409540000|2022-06-16 19:59:00|841.49|838.61|841.72|838.84|841.95|839.07|841.49|838.61|0
1655409550000|2022-06-16 19:59:10|840.81|837.93|840.35|837.47|840.81|837.93|840.12|837.24|0
1655409560000|2022-06-16 19:59:20|840.12|837.24|839.67|836.79|840.12|837.24|839.67|836.79|0
1655409570000|2022-06-16 19:59:30|839.89|837.01|839.21|836.33|841.03|838.15|839.21|836.33|0
1655409580000|2022-06-16 19:59:40|838.75|835.87|837.16|834.28|838.75|835.87|837.16|834.28|0
1655409590000|2022-06-16 19:59:50|836.93|834.05|832.61|829.73|836.93|834.05|832.61|829.73|0
1655409600000|2022-06-16 20:00:00|834.2|831.32|836.93|834.05|837.62|834.74|834.2|831.32|0
1655409610000|2022-06-16 20:00:10|836.02|833.14|836.25|833.37|836.25|833.37|836.02|833.14|0
1655409620000|2022-06-16 20:00:20|835.91|833.03|835.79|832.91|836.02|833.14|835.79|832.91|0
1655409630000|2022-06-16 20:00:30|835.57|832.69|835.34|832.46|835.79|832.91|835.34|832.46|0
1655409640000|2022-06-16 20:00:40|835.57|832.69|835.34|832.46|835.79|832.91|835.34|832.46|0
1655409650000|2022-06-16 20:00:50|834.88|832|834.43|831.55|834.88|832|834.43|831.55|0
1655409660000|2022-06-16 20:01:00|834.2|831.32|833.98|831.1|834.43|831.55|833.75|830.87|0
1655409670000|2022-06-16 20:01:10|833.75|830.87|832.38|829.5|833.75|830.87|832.38|829.5|0
1655409680000|2022-06-16 20:01:20|832.61|829.73|833.98|831.1|834.2|831.32|832.61|829.73|0
1655409690000|2022-06-16 20:01:30|833.52|830.64|833.75|830.87|833.98|831.1|833.52|830.64|0
1655409700000|2022-06-16 20:01:40|833.98|831.1|834.66|831.78|834.66|831.78|833.98|831.1|0
1655409710000|2022-06-16 20:01:50|835.11|832.23|834.88|832|835.34|832.46|834.88|832|0
1655409720000|2022-06-16 20:02:00|835.34|832.46|834.66|831.78|835.34|832.46|834.66|831.78|0
1655409730000|2022-06-16 20:02:10|834.2|831.32|834.66|831.78|834.66|831.78|834.2|831.32|0
1655409740000|2022-06-16 20:02:20|834.88|832|835|832.12|835.11|832.23|834.88|832|0
1655409750000|2022-06-16 20:02:30|835.11|832.23|835.34|832.46|835.34|832.46|834.88|832|0
1655409760000|2022-06-16 20:02:40|835.79|832.91|835.79|832.91|835.79|832.91|835.57|832.69|0
1655409770000|2022-06-16 20:02:50|835.57|832.69|835.79|832.91|835.79|832.91|835.34|832.46|0
1655409780000|2022-06-16 20:03:00|836.02|833.14|836.02|833.14|836.25|833.37|836.02|833.14|0
1655409790000|2022-06-16 20:03:10|835.79|832.91|835.57|832.69|836.02|833.14|835.57|832.69|0
1655409800000|2022-06-16 20:03:20|835.79|832.91|836.02|833.14|836.02|833.14|835.57|832.69|0
1655409810000|2022-06-16 20:03:30|836.25|833.37|836.48|833.6|836.48|833.6|836.25|833.37|0
1655409820000|2022-06-16 20:03:40|836.7|833.82|836.48|833.6|836.7|833.82|836.25|833.37|0
1655409830000|2022-06-16 20:03:50|837.16|834.28|837.84|834.96|837.84|834.96|837.16|834.28|0
1655409840000|2022-06-16 20:04:00|838.07|835.19|838.07|835.19|838.07|835.19|838.07|835.19|0
1655409850000|2022-06-16 20:04:10|838.3|835.42|837.84|834.96|838.53|835.65|837.84|834.96|0
1655409860000|2022-06-16 20:04:20|837.62|834.74|837.39|834.51|837.62|834.74|837.39|834.51|0
1655409870000|2022-06-16 20:04:30|837.62|834.74|837.62|834.74|837.62|834.74|837.62|834.74|0
1655409880000|2022-06-16 20:04:40|837.39|834.51|837.39|834.51|837.39|834.51|836.93|834.05|0
1655409890000|2022-06-16 20:04:50|837.28|834.4|837.51|834.63|837.51|834.63|837.28|834.4|0
1655409900000|2022-06-16 20:05:00|837.84|834.96|836.93|834.05|837.84|834.96|836.93|834.05|0
1655409910000|2022-06-16 20:05:10|836.7|833.82|835.57|832.69|836.93|834.05|835.57|832.69|0
1655409920000|2022-06-16 20:05:20|834.88|832|833.97|831.09|834.88|832|833.97|831.09|0
1655409930000|2022-06-16 20:05:30|834.2|831.32|835.11|832.23|835.11|832.23|834.2|831.32|0
1655409940000|2022-06-16 20:05:40|835.34|832.46|835.34|832.46|835.57|832.69|835.11|832.23|0
1655409950000|2022-06-16 20:05:50|834.88|832|834.2|831.32|834.88|832|834.2|831.32|0
1655409960000|2022-06-16 20:06:00|834.09|831.21|834.09|831.21|834.09|831.21|834.09|831.21|0
1655409970000|2022-06-16 20:06:10|833.97|831.09|833.52|830.64|833.97|831.09|833.52|830.64|0
1655409980000|2022-06-16 20:06:20|833.75|830.87|833.29|830.41|833.97|831.09|833.29|830.41|0
1655409990000|2022-06-16 20:06:30|833.06|830.18|831.37|828.49|833.06|830.18|831.37|828.49|0
1655410000000|2022-06-16 20:06:40|832.16|829.28|832.61|829.73|832.84|829.96|832.16|829.28|0
1655410010000|2022-06-16 20:06:50|832.38|829.5|831.7|828.82|832.38|829.5|831.47|828.59|0
1655410020000|2022-06-16 20:07:00|831.93|829.05|831.82|828.94|831.93|829.05|831.7|828.82|0
1655410030000|2022-06-16 20:07:10|832.16|829.28|832.16|829.28|832.16|829.28|831.93|829.05|0
1655410040000|2022-06-16 20:07:20|832.61|829.73|832.38|829.5|832.61|829.73|832.16|829.28|0
1655410050000|2022-06-16 20:07:30|832.61|829.73|831.93|829.05|832.61|829.73|831.93|829.05|0
1655410060000|2022-06-16 20:07:40|832.16|829.28|832.38|829.5|832.38|829.5|832.16|829.28|0
1655410070000|2022-06-16 20:07:50|832.16|829.28|832.38|829.5|832.38|829.5|832.16|829.28|0
1655410080000|2022-06-16 20:08:00|832.61|829.73|832.16|829.28|832.61|829.73|832.16|829.28|0
1655410090000|2022-06-16 20:08:10|831.93|829.05|831.93|829.05|832.27|829.39|831.93|829.05|0
1655410100000|2022-06-16 20:08:20|832.16|829.28|832.16|829.28|832.16|829.28|831.93|829.05|0
1655410110000|2022-06-16 20:08:30|832.38|829.5|832.38|829.5|832.38|829.5|832.16|829.28|0
1655410120000|2022-06-16 20:08:40|832.73|829.85|833.52|830.64|833.52|830.64|832.73|829.85|0
1655410130000|2022-06-16 20:08:50|833.29|830.41|833.75|830.87|833.75|830.87|833.29|830.41|0
1655410140000|2022-06-16 20:09:00|834.43|831.55|834.88|832|834.88|832|834.43|831.55|0
1655410150000|2022-06-16 20:09:10|835.34|832.46|836.93|834.05|836.93|834.05|835.34|832.46|0
1655410160000|2022-06-16 20:09:20|836.7|833.82|837.61|834.73|837.61|834.73|836.48|833.6|0
1655410170000|2022-06-16 20:09:30|838.3|835.42|838.3|835.42|839.1|836.22|838.3|835.42|0
1655410180000|2022-06-16 20:09:40|838.19|835.31|839.44|836.56|839.44|836.56|838.19|835.31|0
1655410190000|2022-06-16 20:09:50|839.89|837.01|840.35|837.47|840.35|837.47|839.89|837.01|0
1655410200000|2022-06-16 20:10:00|840.8|837.92|840.58|837.7|840.8|837.92|840.12|837.24|0
1655410210000|2022-06-16 20:10:10|839.66|836.78|840.58|837.7|840.8|837.92|839.66|836.78|0
1655410220000|2022-06-16 20:10:20|839.89|837.01|839.21|836.33|839.89|837.01|839.21|836.33|0
1655410230000|2022-06-16 20:10:30|838.98|836.1|838.64|835.76|838.98|836.1|838.53|835.65|0
1655410240000|2022-06-16 20:10:40|838.98|836.1|838.75|835.87|839.21|836.33|838.75|835.87|0
1655410250000|2022-06-16 20:10:50|838.53|835.65|838.3|835.42|838.53|835.65|838.3|835.42|0
1655410260000|2022-06-16 20:11:00|838.53|835.65|838.53|835.65|838.53|835.65|838.3|835.42|0
1655410270000|2022-06-16 20:11:10|838.07|835.19|837.84|834.96|838.07|835.19|837.84|834.96|0
1655410280000|2022-06-16 20:11:20|837.16|834.28|837.16|834.28|837.39|834.51|837.16|834.28|0
1655410290000|2022-06-16 20:11:30|836.7|833.82|836.48|833.6|836.7|833.82|836.48|833.6|0
1655410300000|2022-06-16 20:11:40|837.61|834.73|836.93|834.05|837.61|834.73|836.93|834.05|0
1655410310000|2022-06-16 20:11:50|836.7|833.82|836.02|833.14|836.7|833.82|836.02|833.14|0
1655410320000|2022-06-16 20:12:00|835.57|832.69|835.57|832.69|836.02|833.14|835.34|832.46|0
1655410330000|2022-06-16 20:12:10|835.11|832.23|833.97|831.09|835.11|832.23|833.97|831.09|0
1655410340000|2022-06-16 20:12:20|834.43|831.55|833.97|831.09|834.43|831.55|833.97|831.09|0
1655410350000|2022-06-16 20:12:30|833.75|830.87|833.29|830.41|833.75|830.87|833.29|830.41|0
1655410360000|2022-06-16 20:12:40|833.06|830.18|833.06|830.18|833.41|830.53|833.06|830.18|0
1655410370000|2022-06-16 20:12:50|832.84|829.96|833.97|831.09|834.66|831.78|832.84|829.96|0
1655410380000|2022-06-16 20:13:00|833.29|830.41|832.15|829.27|833.29|830.41|832.15|829.27|0
1655410390000|2022-06-16 20:13:10|833.29|830.41|833.75|830.87|833.75|830.87|833.29|830.41|0
1655410400000|2022-06-16 20:13:20|833.29|830.41|833.52|830.64|833.52|830.64|832.84|829.96|0
1655410410000|2022-06-16 20:13:30|834.43|831.55|833.52|830.64|834.43|831.55|833.29|830.41|0
1655410420000|2022-06-16 20:13:40|834.32|831.44|832.84|829.96|834.32|831.44|832.84|829.96|0
1655410430000|2022-06-16 20:13:50|832.38|829.5|831.93|829.05|832.38|829.5|831.93|829.05|0
1655410440000|2022-06-16 20:14:00|831.02|828.14|830.79|827.91|831.25|828.37|830.79|827.91|0
1655410450000|2022-06-16 20:14:10|829.88|827|830.56|827.68|830.56|827.68|829.88|827|0
1655410460000|2022-06-16 20:14:20|830|827.12|830.11|827.23|830.11|827.23|830|827.12|0
1655410470000|2022-06-16 20:14:30|830|827.12|830.11|827.23|830.23|827.35|830|827.12|0
1655410480000|2022-06-16 20:14:40|829.66|826.78|830.11|827.23|830.56|827.68|829.66|826.78|0
1655410490000|2022-06-16 20:14:50|830.56|827.68|829.66|826.78|830.56|827.68|829.66|826.78|0
1655410510000|2022-06-16 20:15:10|831.03|827.67|831.03|827.67|831.03|827.67|831.03|827.67|0
1655410520000|2022-06-16 20:15:20|830.92|827.56|831.49|828.13|831.71|828.35|830.92|827.56|0
1655410530000|2022-06-16 20:15:30|831.26|827.9|832.85|829.49|832.85|829.49|831.26|827.9|0
1655410540000|2022-06-16 20:15:40|832.97|829.61|833.08|829.72|833.3|829.94|832.62|829.26|0
1655410550000|2022-06-16 20:15:50|833.3|829.94|833.3|829.94|833.3|829.94|832.85|829.49|0
1655410560000|2022-06-16 20:16:00|833.08|829.72|833.99|830.63|834.21|830.85|833.08|829.72|0
1655410570000|2022-06-16 20:16:10|834.89|831.53|833.99|830.63|834.89|831.53|833.99|830.63|0
1655410580000|2022-06-16 20:16:20|834.1|830.74|833.76|830.4|834.21|830.85|833.76|830.4|0
1655410590000|2022-06-16 20:16:30|835.35|831.99|834.89|831.53|835.35|831.99|834.89|831.53|0
1655410600000|2022-06-16 20:16:40|835.12|831.76|834.67|831.31|835.12|831.76|834.67|831.31|0
1655410610000|2022-06-16 20:16:50|833.65|830.29|833.3|829.94|833.99|830.63|833.3|829.94|0
1655410620000|2022-06-16 20:17:00|832.06|828.7|832.51|829.15|832.85|829.49|832.06|828.7|0
1655410630000|2022-06-16 20:17:10|832.85|829.49|833.08|829.72|833.08|829.72|832.85|829.49|0
1655410640000|2022-06-16 20:17:20|832.85|829.49|832.85|829.49|833.42|830.06|832.85|829.49|0
1655410650000|2022-06-16 20:17:30|832.74|829.38|832.85|829.49|832.85|829.49|832.62|829.26|0
1655410660000|2022-06-16 20:17:40|832.97|829.61|832.85|829.49|832.97|829.61|832.62|829.26|0
1655410670000|2022-06-16 20:17:50|832.74|829.38|833.08|829.72|833.19|829.83|832.74|829.38|0
1655410680000|2022-06-16 20:18:00|833.53|830.17|834.67|831.31|834.67|831.31|833.53|830.17|0
1655410690000|2022-06-16 20:18:10|834.44|831.08|834.89|831.53|834.89|831.53|834.44|831.08|0
1655410700000|2022-06-16 20:18:20|834.79|831.43|835.12|831.76|835.12|831.76|834.67|831.31|0
1655410710000|2022-06-16 20:18:30|834.67|831.31|834.79|831.43|834.79|831.43|834.44|831.08|0
1655410720000|2022-06-16 20:18:40|834.44|831.08|834.44|831.08|834.67|831.31|834.44|831.08|0
1655410730000|2022-06-16 20:18:50|834.89|831.53|834.67|831.31|835.12|831.76|834.67|831.31|0
1655410740000|2022-06-16 20:19:00|834.89|831.53|835.35|831.99|835.35|831.99|834.89|831.53|0
1655410750000|2022-06-16 20:19:10|836.03|832.67|836.61|833.25|836.71|833.35|836.03|832.67|0
1655410760000|2022-06-16 20:19:20|837.17|833.81|837.85|834.49|837.85|834.49|837.17|833.81|0
1655410770000|2022-06-16 20:19:30|837.52|834.16|837.4|834.04|837.63|834.27|837.4|834.04|0
1655410780000|2022-06-16 20:19:40|837.63|834.27|837.4|834.04|837.63|834.27|836.94|833.58|0
1655410790000|2022-06-16 20:19:50|837.17|833.81|837.4|834.04|837.4|834.04|837.17|833.81|0
1655410800000|2022-06-16 20:20:00|836.94|833.58|837.4|834.04|837.4|834.04|836.94|833.58|0
1655410810000|2022-06-16 20:20:10|837.63|834.27|837.4|834.04|837.63|834.27|837.4|834.04|0
1655410820000|2022-06-16 20:20:20|837.17|833.81|836.49|833.13|837.17|833.81|836.49|833.13|0
1655410830000|2022-06-16 20:20:30|836.61|833.25|837.17|833.81|837.29|833.93|836.49|833.13|0
1655410840000|2022-06-16 20:20:40|836.49|833.13|836.49|833.13|836.49|833.13|836.03|832.67|0
1655410850000|2022-06-16 20:20:50|836.94|833.58|837.06|833.7|837.17|833.81|836.94|833.58|0
1655410860000|2022-06-16 20:21:00|836.94|833.58|837.17|833.81|837.29|833.93|836.94|833.58|0
1655410870000|2022-06-16 20:21:10|836.83|833.47|836.71|833.35|836.83|833.47|836.71|833.35|0
1655410880000|2022-06-16 20:21:20|836.26|832.9|836.03|832.67|836.38|833.02|836.03|832.67|0
1655410890000|2022-06-16 20:21:30|836.38|833.02|837.06|833.7|837.06|833.7|836.26|832.9|0
1655410900000|2022-06-16 20:21:40|836.94|833.58|836.94|833.58|836.94|833.58|836.83|833.47|0
1655410910000|2022-06-16 20:21:50|837.4|834.04|837.52|834.16|837.62|834.26|837.4|834.04|0
1655410920000|2022-06-16 20:22:00|837.85|834.49|837.62|834.26|837.85|834.49|837.4|834.04|0
1655410930000|2022-06-16 20:22:10|837.4|834.04|836.94|833.58|837.4|834.04|836.71|833.35|0
1655410940000|2022-06-16 20:22:20|837.17|833.81|837.17|833.81|837.17|833.81|836.71|833.35|0
1655410950000|2022-06-16 20:22:30|837.4|834.04|837.4|834.04|837.52|834.16|837.06|833.7|0
1655410960000|2022-06-16 20:22:40|837.52|834.16|837.4|834.04|837.52|834.16|837.4|834.04|0
1655410970000|2022-06-16 20:22:50|837.17|833.81|837.06|833.7|837.29|833.93|837.06|833.7|0
1655410980000|2022-06-16 20:23:00|837.17|833.81|837.62|834.26|837.85|834.49|837.17|833.81|0
1655410990000|2022-06-16 20:23:10|837.85|834.49|837.74|834.38|837.85|834.49|837.62|834.26|0
1655411000000|2022-06-16 20:23:20|837.62|834.26|838.08|834.72|838.2|834.84|837.62|834.26|0
1655411010000|2022-06-16 20:23:30|837.85|834.49|837.62|834.26|837.85|834.49|837.62|834.26|0
1655411020000|2022-06-16 20:23:40|837.74|834.38|837.4|834.04|837.74|834.38|837.4|834.04|0
1655411030000|2022-06-16 20:23:50|837.17|833.81|836.71|833.35|837.17|833.81|836.71|833.35|0
1655411040000|2022-06-16 20:24:00|836.03|832.67|836.03|832.67|836.03|832.67|835.8|832.44|0
1655411050000|2022-06-16 20:24:10|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1655411060000|2022-06-16 20:24:20|836.03|832.67|836.71|833.35|836.71|833.35|836.03|832.67|0
1655411070000|2022-06-16 20:24:30|836.26|832.9|835.8|832.44|836.26|832.9|835.8|832.44|0
1655411080000|2022-06-16 20:24:40|836.26|832.9|836.38|833.02|836.38|833.02|836.26|832.9|0
1655411090000|2022-06-16 20:24:50|836.26|832.9|835.92|832.56|836.26|832.9|835.8|832.44|0
1655411100000|2022-06-16 20:25:00|836.03|832.67|836.03|832.67|836.38|833.02|836.03|832.67|0
1655411110000|2022-06-16 20:25:10|835.92|832.56|836.03|832.67|836.03|832.67|835.8|832.44|0
1655411120000|2022-06-16 20:25:20|836.94|833.58|836.71|833.35|836.94|833.58|836.71|833.35|0
1655411130000|2022-06-16 20:25:30|836.6|833.24|836.6|833.24|836.6|833.24|836.49|833.13|0
1655411140000|2022-06-16 20:25:40|836.49|833.13|836.71|833.35|836.83|833.47|836.49|833.13|0
1655411150000|2022-06-16 20:25:50|836.94|833.58|837.06|833.7|837.06|833.7|836.94|833.58|0
1655411160000|2022-06-16 20:26:00|837.62|834.26|837.17|833.81|837.62|834.26|837.17|833.81|0
1655411180000|2022-06-16 20:26:20|836.71|833.35|836.94|833.58|836.94|833.58|836.71|833.35|0
1655411190000|2022-06-16 20:26:30|836.03|832.67|835.8|832.44|836.03|832.67|835.8|832.44|0
1655411200000|2022-06-16 20:26:40|835.35|831.99|834.89|831.53|835.35|831.99|834.89|831.53|0
1655411210000|2022-06-16 20:26:50|834.67|831.31|834.44|831.08|834.67|831.31|834.44|831.08|0
1655411220000|2022-06-16 20:27:00|833.98|830.62|834.67|831.31|834.67|831.31|833.98|830.62|0
1655411230000|2022-06-16 20:27:10|835.01|831.65|834.67|831.31|835.12|831.76|834.67|831.31|0
1655411240000|2022-06-16 20:27:20|834.44|831.08|835.01|831.65|835.01|831.65|834.44|831.08|0
1655411250000|2022-06-16 20:27:30|834.89|831.53|834.78|831.42|835.01|831.65|834.67|831.31|0
1655411260000|2022-06-16 20:27:40|834.67|831.31|834.89|831.53|834.89|831.53|834.67|831.31|0
1655411270000|2022-06-16 20:27:50|834.67|831.31|834.44|831.08|834.67|831.31|834.44|831.08|0
1655411280000|2022-06-16 20:28:00|834.1|830.74|834.1|830.74|834.21|830.85|834.1|830.74|0
1655411290000|2022-06-16 20:28:10|834.21|830.85|834.21|830.85|834.21|830.85|833.53|830.17|0
1655411300000|2022-06-16 20:28:20|833.98|830.62|834.33|830.97|834.33|830.97|833.87|830.51|0
1655411310000|2022-06-16 20:28:30|834.21|830.85|833.98|830.62|834.21|830.85|833.98|830.62|0
1655411320000|2022-06-16 20:28:40|833.76|830.4|833.76|830.4|833.76|830.4|833.76|830.4|0
1655411330000|2022-06-16 20:28:50|833.98|830.62|833.87|830.51|833.98|830.62|833.87|830.51|0
1655411340000|2022-06-16 20:29:00|833.53|830.17|833.87|830.51|833.87|830.51|833.53|830.17|0
1655411350000|2022-06-16 20:29:10|833.76|830.4|833.87|830.51|833.87|830.51|833.76|830.4|0
1655411360000|2022-06-16 20:29:20|833.98|830.62|833.87|830.51|833.98|830.62|833.76|830.4|0
1655411370000|2022-06-16 20:29:30|833.76|830.4|833.76|830.4|833.87|830.51|833.76|830.4|0
1655411380000|2022-06-16 20:29:40|833.53|830.17|833.53|830.17|833.65|830.29|833.53|830.17|0
1655411390000|2022-06-16 20:29:50|833.42|830.06|833.42|830.06|833.42|830.06|833.42|830.06|0
1655411400000|2022-06-16 20:30:00|833.3|829.94|831.94|828.58|833.3|829.94|831.94|828.58|0
1655411410000|2022-06-16 20:30:10|832.62|829.26|833.19|829.83|833.19|829.83|832.62|829.26|0
1655411420000|2022-06-16 20:30:20|833.07|829.71|832.96|829.6|833.07|829.71|832.85|829.49|0
1655411430000|2022-06-16 20:30:30|833.53|830.17|833.53|830.17|833.65|830.29|833.53|830.17|0
1655411440000|2022-06-16 20:30:40|833.42|830.06|833.53|830.17|833.53|830.17|833.42|830.06|0
1655411450000|2022-06-16 20:30:50|833.3|829.94|833.53|830.17|833.53|830.17|833.3|829.94|0
1655411460000|2022-06-16 20:31:00|833.42|830.06|833.53|830.17|833.53|830.17|833.42|830.06|0
1655411470000|2022-06-16 20:31:10|833.3|829.94|833.3|829.94|833.53|830.17|833.3|829.94|0
1655411480000|2022-06-16 20:31:20|833.53|830.17|833.53|830.17|833.76|830.4|833.53|830.17|0
1655411490000|2022-06-16 20:31:30|833.65|830.29|833.65|830.29|833.65|830.29|833.42|830.06|0
1655411500000|2022-06-16 20:31:40|833.3|829.94|833.76|830.4|833.76|830.4|833.3|829.94|0
1655411510000|2022-06-16 20:31:50|833.53|830.17|833.53|830.17|833.53|830.17|833.3|829.94|0
1655411520000|2022-06-16 20:32:00|833.65|830.29|833.65|830.29|833.76|830.4|833.53|830.17|0
1655411530000|2022-06-16 20:32:10|833.76|830.4|833.98|830.62|833.98|830.62|833.76|830.4|0
1655411540000|2022-06-16 20:32:20|834.21|830.85|833.53|830.17|834.21|830.85|833.53|830.17|0
1655411550000|2022-06-16 20:32:30|833.3|829.94|833.42|830.06|833.42|830.06|833.3|829.94|0
1655411560000|2022-06-16 20:32:40|833.3|829.94|833.53|830.17|833.53|830.17|833.3|829.94|0
1655411570000|2022-06-16 20:32:50|833.65|830.29|833.76|830.4|833.76|830.4|833.65|830.29|0
1655411580000|2022-06-16 20:33:00|833.53|830.17|833.53|830.17|833.53|830.17|833.53|830.17|0
1655411590000|2022-06-16 20:33:10|833.3|829.94|833.3|829.94|833.53|830.17|833.3|829.94|0
1655411610000|2022-06-16 20:33:30|833.42|830.06|833.3|829.94|833.53|830.17|833.3|829.94|0
1655411620000|2022-06-16 20:33:40|833.53|830.17|833.42|830.06|833.53|830.17|833.42|830.06|0
1655411630000|2022-06-16 20:33:50|833.3|829.94|832.85|829.49|833.3|829.94|832.85|829.49|0
1655411640000|2022-06-16 20:34:00|833.07|829.71|833.07|829.71|833.07|829.71|833.07|829.71|0
1655411650000|2022-06-16 20:34:10|833.19|829.83|833.76|830.4|833.76|830.4|833.19|829.83|0
1655411660000|2022-06-16 20:34:20|833.53|830.17|833.3|829.94|833.53|830.17|833.19|829.83|0
1655411670000|2022-06-16 20:34:30|833.42|830.06|833.07|829.71|833.53|830.17|833.07|829.71|0
1655411680000|2022-06-16 20:34:40|833.3|829.94|833.65|830.29|833.65|830.29|833.3|829.94|0
1655411690000|2022-06-16 20:34:50|833.75|830.39|834.44|831.08|834.44|831.08|833.75|830.39|0
1655411700000|2022-06-16 20:35:00|834.66|831.3|834.44|831.08|834.66|831.3|834.44|831.08|0
1655411710000|2022-06-16 20:35:10|834.21|830.85|833.98|830.62|834.21|830.85|833.98|830.62|0
1655411730000|2022-06-16 20:35:30|834.1|830.74|833.87|830.51|834.1|830.74|833.87|830.51|0
1655411740000|2022-06-16 20:35:40|833.98|830.62|833.75|830.39|833.98|830.62|833.75|830.39|0
1655411750000|2022-06-16 20:35:50|833.65|830.29|833.87|830.51|833.98|830.62|833.65|830.29|0
1655411760000|2022-06-16 20:36:00|834.1|830.74|833.98|830.62|834.1|830.74|833.75|830.39|0
1655411770000|2022-06-16 20:36:10|834.1|830.74|834.21|830.85|834.21|830.85|834.1|830.74|0
1655411780000|2022-06-16 20:36:20|834.1|830.74|833.98|830.62|834.1|830.74|833.98|830.62|0
1655411790000|2022-06-16 20:36:30|834.1|830.74|833.98|830.62|834.1|830.74|833.98|830.62|0
1655411800000|2022-06-16 20:36:40|833.87|830.51|834.21|830.85|834.21|830.85|833.87|830.51|0
1655411810000|2022-06-16 20:36:50|834.1|830.74|833.98|830.62|834.1|830.74|833.87|830.51|0
1655411820000|2022-06-16 20:37:00|834.21|830.85|833.98|830.62|834.21|830.85|833.75|830.39|0
1655411830000|2022-06-16 20:37:10|834.21|830.85|833.98|830.62|834.21|830.85|833.98|830.62|0
1655411840000|2022-06-16 20:37:20|833.87|830.51|833.75|830.39|833.87|830.51|833.75|830.39|0
1655411850000|2022-06-16 20:37:30|833.98|830.62|834.1|830.74|834.1|830.74|833.98|830.62|0
1655411860000|2022-06-16 20:37:40|834.21|830.85|834.44|831.08|834.44|831.08|834.21|830.85|0
1655411870000|2022-06-16 20:37:50|834.66|831.3|835.12|831.76|835.12|831.76|834.66|831.3|0
1655411880000|2022-06-16 20:38:00|834.89|831.53|835.01|831.65|835.12|831.76|834.89|831.53|0
1655411890000|2022-06-16 20:38:10|834.89|831.53|834.66|831.3|835.01|831.65|834.66|831.3|0
1655411900000|2022-06-16 20:38:20|834.33|830.97|833.75|830.39|834.33|830.97|833.75|830.39|0
1655411910000|2022-06-16 20:38:30|833.98|830.62|833.75|830.39|834.1|830.74|833.75|830.39|0
1655411920000|2022-06-16 20:38:40|833.98|830.62|834.1|830.74|834.1|830.74|833.98|830.62|0
1655411930000|2022-06-16 20:38:50|833.98|830.62|834.21|830.85|834.44|831.08|833.98|830.62|0
1655411940000|2022-06-16 20:39:00|834.1|830.74|834.44|831.08|834.44|831.08|834.1|830.74|0
1655411950000|2022-06-16 20:39:10|834.66|831.3|834.66|831.3|834.66|831.3|834.44|831.08|0
1655411960000|2022-06-16 20:39:20|834.44|831.08|834.44|831.08|834.55|831.19|834.44|831.08|0
1655411970000|2022-06-16 20:39:30|834.78|831.42|834.66|831.3|834.89|831.53|834.66|831.3|0
1655411980000|2022-06-16 20:39:40|834.89|831.53|835.12|831.76|835.12|831.76|834.89|831.53|0
1655411990000|2022-06-16 20:39:50|835.35|831.99|835.12|831.76|835.35|831.99|835.12|831.76|0
1655412000000|2022-06-16 20:40:00|835.01|831.65|834.89|831.53|835.12|831.76|834.89|831.53|0
1655412020000|2022-06-16 20:40:20|835.12|831.76|834.89|831.53|835.24|831.88|834.89|831.53|0
1655412030000|2022-06-16 20:40:30|834.66|831.3|835.12|831.76|835.12|831.76|834.66|831.3|0
1655412040000|2022-06-16 20:40:40|835.35|831.99|835.24|831.88|835.35|831.99|835.24|831.88|0
1655412050000|2022-06-16 20:40:50|835.46|832.1|835.35|831.99|835.46|832.1|835.35|831.99|0
1655412070000|2022-06-16 20:41:10|835.12|831.76|834.89|831.53|835.24|831.88|834.89|831.53|0
1655412080000|2022-06-16 20:41:20|834.44|831.08|834.55|831.19|834.55|831.19|834.44|831.08|0
1655412090000|2022-06-16 20:41:30|834.44|831.08|834.66|831.3|834.66|831.3|834.44|831.08|0
1655412100000|2022-06-16 20:41:40|834.78|831.42|834.78|831.42|834.78|831.42|834.78|831.42|0
1655412110000|2022-06-16 20:41:50|835.01|831.65|835.01|831.65|835.01|831.65|835.01|831.65|0
1655412120000|2022-06-16 20:42:00|835.24|831.88|835.35|831.99|835.35|831.99|835.12|831.76|0
1655412140000|2022-06-16 20:42:20|835.12|831.76|834.89|831.53|835.12|831.76|834.89|831.53|0
1655412150000|2022-06-16 20:42:30|835.12|831.76|835.12|831.76|835.12|831.76|835.12|831.76|0
1655412160000|2022-06-16 20:42:40|834.89|831.53|834.89|831.53|834.89|831.53|834.89|831.53|0
1655412170000|2022-06-16 20:42:50|835.01|831.65|835.01|831.65|835.12|831.76|834.89|831.53|0
1655412180000|2022-06-16 20:43:00|834.89|831.53|835.12|831.76|835.12|831.76|834.89|831.53|0
1655412190000|2022-06-16 20:43:10|834.78|831.42|834.89|831.53|834.89|831.53|834.78|831.42|0
1655412200000|2022-06-16 20:43:20|834.78|831.42|834.89|831.53|834.89|831.53|834.78|831.42|0
1655412210000|2022-06-16 20:43:30|835.57|832.21|835.35|831.99|835.57|832.21|835.35|831.99|0
1655412220000|2022-06-16 20:43:40|834.89|831.53|834.55|831.19|834.89|831.53|834.44|831.08|0
1655412230000|2022-06-16 20:43:50|834.78|831.42|834.89|831.53|835.12|831.76|834.78|831.42|0
1655412240000|2022-06-16 20:44:00|835.12|831.76|835.12|831.76|835.12|831.76|835.12|831.76|0
1655412250000|2022-06-16 20:44:10|835.35|831.99|835.35|831.99|835.35|831.99|835.35|831.99|0
1655412260000|2022-06-16 20:44:20|834.66|831.3|835.24|831.88|835.24|831.88|834.66|831.3|0
1655412270000|2022-06-16 20:44:30|835.35|831.99|835.35|831.99|835.35|831.99|835.35|831.99|0
1655412280000|2022-06-16 20:44:40|835.57|832.21|835.57|832.21|835.57|832.21|835.57|832.21|0
1655412290000|2022-06-16 20:44:50|834.89|831.53|835.12|831.76|835.12|831.76|834.89|831.53|0
1655412300000|2022-06-16 20:45:00|834.78|831.42|834.44|831.08|834.78|831.42|834.44|831.08|0
1655412310000|2022-06-16 20:45:10|834.55|831.19|834.21|830.85|834.55|831.19|834.21|830.85|0
1655412320000|2022-06-16 20:45:20|834.33|830.97|833.75|830.39|834.33|830.97|833.75|830.39|0
1655412330000|2022-06-16 20:45:30|833.64|830.28|833.87|830.51|833.87|830.51|833.53|830.17|0
1655412340000|2022-06-16 20:45:40|833.98|830.62|833.98|830.62|833.98|830.62|833.75|830.39|0
1655412350000|2022-06-16 20:45:50|834.1|830.74|834.1|830.74|834.21|830.85|834.1|830.74|0
1655412360000|2022-06-16 20:46:00|833.75|830.39|833.64|830.28|833.75|830.39|833.64|830.28|0
1655412370000|2022-06-16 20:46:10|833.75|830.39|833.64|830.28|833.75|830.39|833.64|830.28|0
1655412380000|2022-06-16 20:46:20|833.75|830.39|833.75|830.39|833.98|830.62|833.75|830.39|0
1655412390000|2022-06-16 20:46:30|833.64|830.28|832.73|829.37|833.64|830.28|832.73|829.37|0
1655412400000|2022-06-16 20:46:40|832.62|829.26|832.05|828.69|832.62|829.26|832.05|828.69|0
1655412410000|2022-06-16 20:46:50|831.83|828.47|832.62|829.26|832.62|829.26|831.83|828.47|0
1655412420000|2022-06-16 20:47:00|833.07|829.71|832.73|829.37|833.07|829.71|832.73|829.37|0
1655412430000|2022-06-16 20:47:10|832.51|829.15|832.05|828.69|832.51|829.15|832.05|828.69|0
1655412440000|2022-06-16 20:47:20|831.93|828.57|831.71|828.35|832.39|829.03|831.71|828.35|0
1655412450000|2022-06-16 20:47:30|831.6|828.24|831.25|827.89|831.71|828.35|831.25|827.89|0
1655412460000|2022-06-16 20:47:40|831.48|828.12|831.25|827.89|831.48|828.12|831.25|827.89|0
1655412470000|2022-06-16 20:47:50|831.14|827.78|831.14|827.78|831.14|827.78|831.14|827.78|0
1655412480000|2022-06-16 20:48:00|831.03|827.67|831.14|827.78|831.25|827.89|831.03|827.67|0
1655412490000|2022-06-16 20:48:10|831.37|828.01|830.8|827.44|831.37|828.01|830.8|827.44|0
1655412500000|2022-06-16 20:48:20|830.57|827.21|830.12|826.76|830.57|827.21|830.12|826.76|0
1655412510000|2022-06-16 20:48:30|830.01|826.65|829.89|826.53|830.01|826.65|829.89|826.53|0
1655412520000|2022-06-16 20:48:40|830.01|826.65|830.12|826.76|830.12|826.76|829.89|826.53|0
1655412530000|2022-06-16 20:48:50|830.34|826.98|830.24|826.88|830.34|826.98|830.24|826.88|0
1655412540000|2022-06-16 20:49:00|830.34|826.98|830.46|827.1|830.46|827.1|830.01|826.65|0
1655412550000|2022-06-16 20:49:10|830.8|827.44|831.03|827.67|831.03|827.67|830.8|827.44|0
1655412560000|2022-06-16 20:49:20|830.92|827.56|831.25|827.89|831.25|827.89|830.92|827.56|0
1655412570000|2022-06-16 20:49:30|831.37|828.01|830.8|827.44|831.37|828.01|830.8|827.44|0
1655412580000|2022-06-16 20:49:40|831.14|827.78|830.92|827.56|831.14|827.78|830.92|827.56|0
1655412590000|2022-06-16 20:49:50|830.12|826.76|829.89|826.53|830.12|826.76|829.89|826.53|0
1655412600000|2022-06-16 20:50:00|830.24|826.88|830.01|826.65|830.34|826.98|830.01|826.65|0
1655412610000|2022-06-16 20:50:10|829.89|826.53|829.55|826.19|829.89|826.53|829.55|826.19|0
1655412620000|2022-06-16 20:50:20|829.66|826.3|829.44|826.08|829.66|826.3|829.44|826.08|0
1655412630000|2022-06-16 20:50:30|829.55|826.19|829.89|826.53|829.89|826.53|829.55|826.19|0
1655412640000|2022-06-16 20:50:40|829.55|826.19|829.55|826.19|829.55|826.19|829.55|826.19|0
1655412650000|2022-06-16 20:50:50|829.66|826.3|829.66|826.3|829.66|826.3|829.66|826.3|0
1655412660000|2022-06-16 20:51:00|829.78|826.42|829.89|826.53|829.89|826.53|829.78|826.42|0
1655412670000|2022-06-16 20:51:10|829.66|826.3|829.66|826.3|829.66|826.3|829.66|826.3|0
1655412680000|2022-06-16 20:51:20|829.44|826.08|830.34|826.98|830.34|826.98|829.44|826.08|0
1655412690000|2022-06-16 20:51:30|830.12|826.76|830.24|826.88|830.24|826.88|830.12|826.76|0
1655412700000|2022-06-16 20:51:40|830.12|826.76|830.24|826.88|830.24|826.88|830.12|826.76|0
1655412710000|2022-06-16 20:51:50|829.89|826.53|830.01|826.65|830.12|826.76|829.89|826.53|0
1655412720000|2022-06-16 20:52:00|829.66|826.3|830.01|826.65|830.01|826.65|829.66|826.3|0
1655412730000|2022-06-16 20:52:10|829.89|826.53|829.89|826.53|829.89|826.53|829.89|826.53|0
1655412740000|2022-06-16 20:52:20|830.12|826.76|830.12|826.76|830.12|826.76|830.12|826.76|0
1655412750000|2022-06-16 20:52:30|829.66|826.3|829.55|826.19|829.66|826.3|829.55|826.19|0
1655412760000|2022-06-16 20:52:40|829.66|826.3|829.44|826.08|829.66|826.3|829.44|826.08|0
1655412770000|2022-06-16 20:52:50|829.66|826.3|829.44|826.08|829.66|826.3|829.44|826.08|0
1655412780000|2022-06-16 20:53:00|829.21|825.85|829.21|825.85|829.44|826.08|829.21|825.85|0
1655412790000|2022-06-16 20:53:10|828.75|825.39|828.98|825.62|828.98|825.62|828.75|825.39|0
1655412800000|2022-06-16 20:53:20|828.75|825.39|828.53|825.17|828.75|825.39|828.3|824.94|0
1655412810000|2022-06-16 20:53:30|827.85|824.49|828.3|824.94|828.3|824.94|827.74|824.38|0
1655412820000|2022-06-16 20:53:40|827.97|824.61|827.85|824.49|827.97|824.61|827.85|824.49|0
1655412830000|2022-06-16 20:53:50|828.07|824.71|827.97|824.61|828.07|824.71|827.97|824.61|0
1655412840000|2022-06-16 20:54:00|827.62|824.26|827.39|824.03|827.62|824.26|827.39|824.03|0
1655412850000|2022-06-16 20:54:10|827.62|824.26|827.51|824.15|827.74|824.38|827.51|824.15|0
1655412860000|2022-06-16 20:54:20|827.62|824.26|827.85|824.49|827.85|824.49|827.62|824.26|0
1655412870000|2022-06-16 20:54:30|828.07|824.71|827.85|824.49|828.07|824.71|827.85|824.49|0
1655412880000|2022-06-16 20:54:40|828.07|824.71|828.3|824.94|828.3|824.94|828.07|824.71|0
1655412890000|2022-06-16 20:54:50|828.07|824.71|828.07|824.71|828.07|824.71|828.07|824.71|0
1655412900000|2022-06-16 20:55:00|828.3|824.94|828.3|824.94|828.3|824.94|828.19|824.83|0
1655412910000|2022-06-16 20:55:10|828.42|825.06|828.07|824.71|828.53|825.17|828.07|824.71|0
1655412920000|2022-06-16 20:55:20|827.85|824.49|827.85|824.49|828.07|824.71|827.85|824.49|0
1655412930000|2022-06-16 20:55:30|827.62|824.26|827.39|824.03|827.62|824.26|827.39|824.03|0
1655412940000|2022-06-16 20:55:40|827.28|823.92|827.06|823.7|827.28|823.92|827.06|823.7|0
1655412950000|2022-06-16 20:55:50|828.3|824.94|828.42|825.06|828.42|825.06|828.07|824.71|0
1655412960000|2022-06-16 20:56:00|828.3|824.94|828.3|824.94|828.53|825.17|828.3|824.94|0
1655412970000|2022-06-16 20:56:10|828.53|825.17|828.3|824.94|828.65|825.29|828.3|824.94|0
1655412980000|2022-06-16 20:56:20|828.53|825.17|828.87|825.51|828.87|825.51|828.53|825.17|0
1655412990000|2022-06-16 20:56:30|829.1|825.74|829.66|826.3|829.66|826.3|829.1|825.74|0
1655413000000|2022-06-16 20:56:40|829.55|826.19|829.44|826.08|829.55|826.19|829.44|826.08|0
1655413010000|2022-06-16 20:56:50|829.21|825.85|829.55|826.19|829.55|826.19|829.21|825.85|0
1655413020000|2022-06-16 20:57:00|829.44|826.08|829.44|826.08|829.44|826.08|829.44|826.08|0
1655413030000|2022-06-16 20:57:10|829.55|826.19|829.55|826.19|829.55|826.19|829.55|826.19|0
1655413040000|2022-06-16 20:57:20|829.44|826.08|829.44|826.08|829.66|826.3|829.44|826.08|0
1655413050000|2022-06-16 20:57:30|829.55|826.19|829.55|826.19|829.55|826.19|829.55|826.19|0
1655413060000|2022-06-16 20:57:40|829.44|826.08|828.87|825.51|829.44|826.08|828.87|825.51|0
1655413070000|2022-06-16 20:57:50|828.98|825.62|828.75|825.39|828.98|825.62|828.75|825.39|0
1655413080000|2022-06-16 20:58:00|828.53|825.17|827.96|824.6|828.53|825.17|827.96|824.6|0
1655413090000|2022-06-16 20:58:10|827.85|824.49|827.62|824.26|827.85|824.49|827.62|824.26|0
1655413100000|2022-06-16 20:58:20|827.39|824.03|827.62|824.26|827.85|824.49|827.39|824.03|0
1655413110000|2022-06-16 20:58:30|828.07|824.71|827.74|824.38|828.07|824.71|827.74|824.38|0
1655413120000|2022-06-16 20:58:40|828.07|824.71|827.85|824.49|828.07|824.71|827.85|824.49|0
1655413130000|2022-06-16 20:58:50|828.07|824.71|828.07|824.71|828.07|824.71|828.07|824.71|0
1655413140000|2022-06-16 20:59:00|827.96|824.6|828.53|825.17|828.53|825.17|827.96|824.6|0
1655413150000|2022-06-16 20:59:10|828.75|825.39|828.53|825.17|828.75|825.39|828.53|825.17|0
1655413160000|2022-06-16 20:59:20|828.75|825.39|828.98|825.62|828.98|825.62|828.75|825.39|0
1655413170000|2022-06-16 20:59:30|829.1|825.74|829.43|826.07|829.43|826.07|829.1|825.74|0
1655413180000|2022-06-16 20:59:40|829.1|825.74|828.87|825.51|829.1|825.74|828.87|825.51|0
1655413190000|2022-06-16 20:59:50|828.64|825.28|828.64|825.28|828.87|825.51|828.64|825.28|0
1655413200000|2022-06-16 21:00:00|829.06|825.7|829.4|826.04|829.4|826.04|829.06|825.7|0
1655413270000|2022-06-16 21:01:10|829.2|825.84|829.2|825.84|829.2|825.84|829.2|825.84|0
1655413280000|2022-06-16 21:01:20|828.96|825.6|828.77|825.41|828.96|825.6|828.77|825.41|0
1655413290000|2022-06-16 21:01:30|828.74|825.38|828.77|825.41|828.77|825.41|828.74|825.38|0
1655413340000|2022-06-16 21:02:20|828.8|825.44|828.8|825.44|828.8|825.44|828.8|825.44|0
1655413360000|2022-06-16 21:02:40|829.2|825.84|828.8|825.44|829.2|825.84|828.8|825.44|0
1655413400000|2022-06-16 21:03:20|828.77|825.41|828.77|825.41|828.77|825.41|828.77|825.41|0
1655413410000|2022-06-16 21:03:30|828.64|825.28|828.64|825.28|828.64|825.28|828.64|825.28|0
1655413420000|2022-06-16 21:03:40|828.74|825.38|828.54|825.18|828.74|825.38|828.54|825.18|0
1655413430000|2022-06-16 21:03:50|828.77|825.41|828.67|825.31|828.77|825.41|828.67|825.31|0
1655413440000|2022-06-16 21:04:00|829|825.64|829|825.64|829|825.64|829|825.64|0
1655413450000|2022-06-16 21:04:10|828.9|825.54|828.77|825.41|828.9|825.54|828.77|825.41|0
1655413460000|2022-06-16 21:04:20|828.8|825.44|828.8|825.44|828.8|825.44|828.8|825.44|0
1655413470000|2022-06-16 21:04:30|828.57|825.21|828.57|825.21|828.57|825.21|828.57|825.21|0
1655413490000|2022-06-16 21:04:50|828.37|825.01|828.37|825.01|828.37|825.01|828.37|825.01|0
1655413510000|2022-06-16 21:05:10|828.4|825.04|828.4|825.04|828.4|825.04|828.4|825.04|0
1655413540000|2022-06-16 21:05:40|828.44|825.08|828.44|825.08|828.44|825.08|828.44|825.08|0
1655413550000|2022-06-16 21:05:50|828.4|825.04|828.87|825.51|828.87|825.51|828.4|825.04|0
1655413580000|2022-06-16 21:06:20|828.9|825.54|828.9|825.54|828.9|825.54|828.9|825.54|0
1655413590000|2022-06-16 21:06:30|828.87|825.51|828.9|825.54|828.9|825.54|828.87|825.51|0
1655413600000|2022-06-16 21:06:40|828.93|825.57|828.93|825.57|828.93|825.57|828.93|825.57|0
1655413620000|2022-06-16 21:07:00|828.9|825.54|828.9|825.54|828.9|825.54|828.9|825.54|0
1655413640000|2022-06-16 21:07:20|828.73|825.37|828.6|825.24|828.73|825.37|828.6|825.24|0
1655413650000|2022-06-16 21:07:30|828.63|825.27|828.63|825.27|828.63|825.27|828.63|825.27|0
1655413660000|2022-06-16 21:07:40|828.24|824.88|828.5|825.14|828.5|825.14|828.24|824.88|0
1655413670000|2022-06-16 21:07:50|828.47|825.11|828.47|825.11|828.47|825.11|828.47|825.11|0
1655413680000|2022-06-16 21:08:00|828.5|825.14|828.53|825.17|828.53|825.17|828.43|825.07|0
1655413690000|2022-06-16 21:08:10|828.43|825.07|828.6|825.24|828.6|825.24|828.43|825.07|0
1655413700000|2022-06-16 21:08:20|828.63|825.27|828.7|825.34|828.7|825.34|828.63|825.27|0
1655413710000|2022-06-16 21:08:30|828.73|825.37|828.73|825.37|828.73|825.37|828.73|825.37|0
1655413720000|2022-06-16 21:08:40|828.83|825.47|828.83|825.47|828.83|825.47|828.83|825.47|0
1655413730000|2022-06-16 21:08:50|828.9|825.54|828.9|825.54|828.9|825.54|828.9|825.54|0
1655413740000|2022-06-16 21:09:00|828.83|825.47|828.83|825.47|828.83|825.47|828.83|825.47|0
1655413770000|2022-06-16 21:09:30|828.8|825.44|828.8|825.44|828.8|825.44|828.8|825.44|0
1655413790000|2022-06-16 21:09:50|828.43|825.07|828.43|825.07|828.43|825.07|828.43|825.07|0
1655413810000|2022-06-16 21:10:10|828.7|825.34|828.21|824.85|828.7|825.34|828.21|824.85|0
1655413820000|2022-06-16 21:10:20|828.23|824.87|828.17|824.81|828.23|824.87|828.17|824.81|0
1655413830000|2022-06-16 21:10:30|828.21|824.85|828.21|824.85|828.21|824.85|828.21|824.85|0
1655413860000|2022-06-16 21:11:00|828.23|824.87|828.23|824.87|828.23|824.87|828.23|824.87|0
1655413870000|2022-06-16 21:11:10|828.27|824.91|828.27|824.91|828.27|824.91|828.27|824.91|0
1655413930000|2022-06-16 21:12:10|828.21|824.85|828.21|824.85|828.21|824.85|828.21|824.85|0
1655413960000|2022-06-16 21:12:40|828.23|824.87|828.23|824.87|828.23|824.87|828.23|824.87|0
1655413990000|2022-06-16 21:13:10|828.27|824.91|828.27|824.91|828.27|824.91|828.27|824.91|0
1655414100000|2022-06-16 21:15:00|828.63|825.27|828.63|825.27|828.63|825.27|828.63|825.27|0
1655414110000|2022-06-16 21:15:10|828.67|825.31|828.6|825.24|828.67|825.31|828.6|825.24|0
1655414120000|2022-06-16 21:15:20|828.57|825.21|828.57|825.21|828.57|825.21|828.57|825.21|0
1655414140000|2022-06-16 21:15:40|828.5|825.14|828.5|825.14|828.5|825.14|828.5|825.14|0
1655414160000|2022-06-16 21:16:00|828.53|825.17|828.53|825.17|828.53|825.17|828.53|825.17|0
1655414170000|2022-06-16 21:16:10|828.27|824.91|828.27|824.91|828.27|824.91|828.27|824.91|0
1655414220000|2022-06-16 21:17:00|828.23|824.87|828.23|824.87|828.23|824.87|828.23|824.87|0
1655414250000|2022-06-16 21:17:30|828.21|824.85|828.23|824.87|828.23|824.87|828.21|824.85|0
1655414320000|2022-06-16 21:18:40|828.21|824.85|828.21|824.85|828.21|824.85|828.21|824.85|0
1655414390000|2022-06-16 21:19:50|828.23|824.87|828.23|824.87|828.23|824.87|828.23|824.87|0
1655414430000|2022-06-16 21:20:30|828.21|824.85|828.17|824.81|828.21|824.85|828.17|824.81|0
1655414440000|2022-06-16 21:20:40|828.21|824.85|828.21|824.85|828.21|824.85|828.21|824.85|0
1655414470000|2022-06-16 21:21:10|828.07|824.71|828.07|824.71|828.07|824.71|828.07|824.71|0
1655414520000|2022-06-16 21:22:00|828.03|824.67|828.03|824.67|828.03|824.67|828.03|824.67|0
1655414560000|2022-06-16 21:22:40|828.01|824.65|828.01|824.65|828.01|824.65|828.01|824.65|0
1655414590000|2022-06-16 21:23:10|827.93|824.57|827.93|824.57|827.93|824.57|827.93|824.57|0
1655414610000|2022-06-16 21:23:30|827.87|824.51|827.87|824.51|827.87|824.51|827.87|824.51|0
1655414620000|2022-06-16 21:23:40|827.91|824.55|827.83|824.47|827.97|824.61|827.83|824.47|0
1655414640000|2022-06-16 21:24:00|827.77|824.41|827.61|824.25|827.77|824.41|827.61|824.25|0
1655414660000|2022-06-16 21:24:20|827.64|824.28|827.64|824.28|827.64|824.28|827.64|824.28|0
1655414690000|2022-06-16 21:24:50|827.77|824.41|827.77|824.41|827.77|824.41|827.77|824.41|0
1655414700000|2022-06-16 21:25:00|827.87|824.51|827.87|824.51|827.87|824.51|827.87|824.51|0
1655414750000|2022-06-16 21:25:50|828.2|824.84|828.2|824.84|828.2|824.84|828.2|824.84|0
1655414760000|2022-06-16 21:26:00|828.17|824.81|828.17|824.81|828.17|824.81|828.17|824.81|0
1655414800000|2022-06-16 21:26:40|828.2|824.84|828.2|824.84|828.2|824.84|828.2|824.84|0
1655414870000|2022-06-16 21:27:50|828.23|824.87|828.23|824.87|828.23|824.87|828.23|824.87|0
1655414880000|2022-06-16 21:28:00|828.27|824.91|828.27|824.91|828.27|824.91|828.27|824.91|0
1655414900000|2022-06-16 21:28:20|828.23|824.87|828.27|824.91|828.27|824.91|828.23|824.87|0
1655414910000|2022-06-16 21:28:30|828.23|824.87|828.27|824.91|828.27|824.91|828.2|824.84|0
1655414940000|2022-06-16 21:29:00|828.2|824.84|827.87|824.51|828.2|824.84|827.87|824.51|0
1655414950000|2022-06-16 21:29:10|827.9|824.54|827.9|824.54|827.9|824.54|827.9|824.54|0
1655414960000|2022-06-16 21:29:20|828.1|824.74|828.1|824.74|828.1|824.74|828.1|824.74|0
1655414980000|2022-06-16 21:29:40|828.13|824.77|828.13|824.77|828.13|824.77|828.13|824.77|0
1655414990000|2022-06-16 21:29:50|827.68|824.32|827.68|824.32|827.68|824.32|827.68|824.32|0
1655415000000|2022-06-16 21:30:00|827.71|824.35|827.71|824.35|827.71|824.35|827.71|824.35|0
1655415020000|2022-06-16 21:30:20|827.44|824.08|827.38|824.02|827.48|824.12|827.38|824.02|0
1655415050000|2022-06-16 21:30:50|827.48|824.12|827.48|824.12|827.48|824.12|827.48|824.12|0
1655415080000|2022-06-16 21:31:20|827.54|824.18|827.54|824.18|827.54|824.18|827.54|824.18|0
1655415100000|2022-06-16 21:31:40|827.48|824.12|827.48|824.12|827.48|824.12|827.48|824.12|0
1655415120000|2022-06-16 21:32:00|827.51|824.15|827.67|824.31|827.67|824.31|827.51|824.15|0
1655415130000|2022-06-16 21:32:10|827.7|824.34|827.7|824.34|827.7|824.34|827.7|824.34|0
1655415140000|2022-06-16 21:32:20|827.54|824.18|827.54|824.18|827.54|824.18|827.54|824.18|0
1655415150000|2022-06-16 21:32:30|827.7|824.34|827.74|824.38|827.74|824.38|827.7|824.34|0
1655415160000|2022-06-16 21:32:40|827.8|824.44|827.8|824.44|827.8|824.44|827.8|824.44|0
1655415170000|2022-06-16 21:32:50|827.84|824.48|827.84|824.48|827.84|824.48|827.84|824.48|0
1655415190000|2022-06-16 21:33:10|827.87|824.51|827.87|824.51|827.87|824.51|827.87|824.51|0
1655415200000|2022-06-16 21:33:20|827.9|824.54|827.9|824.54|827.9|824.54|827.9|824.54|0
1655415210000|2022-06-16 21:33:30|828.27|824.91|828.4|825.04|828.4|825.04|828.27|824.91|0
1655415220000|2022-06-16 21:33:40|828.43|825.07|828.43|825.07|828.43|825.07|828.43|825.07|0
1655415240000|2022-06-16 21:34:00|828.47|825.11|828.47|825.11|828.47|825.11|828.47|825.11|0
1655415260000|2022-06-16 21:34:20|828.4|825.04|828.23|824.87|828.4|825.04|828.23|824.87|0
1655415270000|2022-06-16 21:34:30|828.4|825.04|828.4|825.04|828.4|825.04|828.4|825.04|0
1655415410000|2022-06-16 21:36:50|828.47|825.11|828.47|825.11|828.47|825.11|828.47|825.11|0
1655415450000|2022-06-16 21:37:30|828.57|825.21|828.57|825.21|828.57|825.21|828.57|825.21|0
1655415470000|2022-06-16 21:37:50|828.79|825.43|828.79|825.43|828.79|825.43|828.79|825.43|0
1655415530000|2022-06-16 21:38:50|828.77|825.41|828.77|825.41|828.77|825.41|828.77|825.41|0
1655415580000|2022-06-16 21:39:40|828.73|825.37|828.73|825.37|828.73|825.37|828.73|825.37|0
1655415610000|2022-06-16 21:40:10|828.77|825.41|828.77|825.41|828.77|825.41|828.77|825.41|0
1655415620000|2022-06-16 21:40:20|828.82|825.46|828.82|825.46|828.82|825.46|828.82|825.46|0
1655415700000|2022-06-16 21:41:40|828.64|825.28|828.64|825.28|828.64|825.28|828.64|825.28|0
1655415720000|2022-06-16 21:42:00|828.55|825.19|828.55|825.19|828.55|825.19|828.55|825.19|0
1655415730000|2022-06-16 21:42:10|828.64|825.28|828.64|825.28|828.64|825.28|828.64|825.28|0
1655415740000|2022-06-16 21:42:20|828.67|825.31|828.67|825.31|828.67|825.31|828.67|825.31|0
1655415810000|2022-06-16 21:43:30|828.71|825.35|828.71|825.35|828.71|825.35|828.71|825.35|0
1655415850000|2022-06-16 21:44:10|828.35|824.99|828.15|824.79|828.35|824.99|828.15|824.79|0
1655415870000|2022-06-16 21:44:30|828.12|824.76|828.12|824.76|828.12|824.76|828.12|824.76|0
1655415900000|2022-06-16 21:45:00|828.28|824.92|828.28|824.92|828.28|824.92|828.28|824.92|0
1655415940000|2022-06-16 21:45:40|828.48|825.12|828.48|825.12|828.48|825.12|828.48|825.12|0
1655415960000|2022-06-16 21:46:00|828.58|825.22|828.58|825.22|828.58|825.22|828.58|825.22|0
1655416020000|2022-06-16 21:47:00|828.55|825.19|828.55|825.19|828.55|825.19|828.55|825.19|0
1655416070000|2022-06-16 21:47:50|828.58|825.22|828.58|825.22|828.58|825.22|828.58|825.22|0
1655416130000|2022-06-16 21:48:50|828.91|825.55|828.91|825.55|828.91|825.55|828.91|825.55|0
1655416170000|2022-06-16 21:49:30|829.2|825.84|829.2|825.84|829.2|825.84|829.2|825.84|0
1655416210000|2022-06-16 21:50:10|829.17|825.81|828.55|825.19|829.17|825.81|828.55|825.19|0
1655416220000|2022-06-16 21:50:20|828.45|825.09|828.45|825.09|828.45|825.09|828.45|825.09|0
1655416230000|2022-06-16 21:50:30|828.52|825.16|828.52|825.16|828.52|825.16|828.52|825.16|0
1655416240000|2022-06-16 21:50:40|828.48|825.12|828.48|825.12|828.48|825.12|828.48|825.12|0
1655416250000|2022-06-16 21:50:50|828.52|825.16|828.61|825.25|828.61|825.25|828.52|825.16|0
1655416260000|2022-06-16 21:51:00|829.2|825.84|829.2|825.84|829.2|825.84|829.2|825.84|0
1655416300000|2022-06-16 21:51:40|829.17|825.81|829.14|825.78|829.17|825.81|829.14|825.78|0
1655416310000|2022-06-16 21:51:50|828.58|825.22|828.58|825.22|828.58|825.22|828.58|825.22|0
1655416350000|2022-06-16 21:52:30|829.2|825.84|828.61|825.25|829.2|825.84|828.61|825.25|0
1655416360000|2022-06-16 21:52:40|828.64|825.28|828.64|825.28|828.64|825.28|828.64|825.28|0
1655416370000|2022-06-16 21:52:50|828.61|825.25|828.61|825.25|828.61|825.25|828.61|825.25|0
1655416400000|2022-06-16 21:53:20|828.64|825.28|828.64|825.28|828.64|825.28|828.64|825.28|0
1655416410000|2022-06-16 21:53:30|828.58|825.22|828.58|825.22|828.58|825.22|828.58|825.22|0
1655416430000|2022-06-16 21:53:50|828.45|825.09|828.67|825.31|828.67|825.31|828.45|825.09|0
1655416440000|2022-06-16 21:54:00|828.71|825.35|828.74|825.38|828.74|825.38|828.71|825.35|0
1655416450000|2022-06-16 21:54:10|828.71|825.35|828.97|825.61|828.97|825.61|828.71|825.35|0
1655416460000|2022-06-16 21:54:20|829.04|825.68|829.04|825.68|829.04|825.68|829.04|825.68|0
1655416470000|2022-06-16 21:54:30|829.2|825.84|828.81|825.45|829.2|825.84|828.81|825.45|0
1655416480000|2022-06-16 21:54:40|828.87|825.51|828.87|825.51|828.87|825.51|828.87|825.51|0
1655416500000|2022-06-16 21:55:00|828.77|825.41|828.77|825.41|828.77|825.41|828.77|825.41|0
1655416510000|2022-06-16 21:55:10|828.74|825.38|828.74|825.38|828.74|825.38|828.74|825.38|0
1655416520000|2022-06-16 21:55:20|828.87|825.51|828.87|825.51|828.87|825.51|828.87|825.51|0
1655416560000|2022-06-16 21:56:00|828.81|825.45|828.81|825.45|828.81|825.45|828.81|825.45|0
1655416570000|2022-06-16 21:56:10|828.77|825.41|828.74|825.38|828.77|825.41|828.74|825.38|0
1655416580000|2022-06-16 21:56:20|828.61|825.25|828.61|825.25|828.61|825.25|828.61|825.25|0
1655416610000|2022-06-16 21:56:50|828.71|825.35|828.61|825.25|828.71|825.35|828.61|825.25|0
1655416660000|2022-06-16 21:57:40|828.58|825.22|828.58|825.22|828.58|825.22|828.58|825.22|0
1655416670000|2022-06-16 21:57:50|828.32|824.96|828.32|824.96|828.32|824.96|828.32|824.96|0
1655416730000|2022-06-16 21:58:50|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655416750000|2022-06-16 21:59:10|828.28|824.92|828.05|824.69|828.28|824.92|828.05|824.69|0
1655416780000|2022-06-16 21:59:40|828.18|824.82|828.18|824.82|828.18|824.82|828.18|824.82|0
1655416800000|2022-06-16 22:00:00|827.5|824.14|825.91|822.55|827.5|824.14|825.91|822.55|0
1655416810000|2022-06-16 22:00:10|825.69|822.33|824.55|821.19|825.69|822.33|824.55|821.19|0
1655416820000|2022-06-16 22:00:20|823.87|820.51|823.65|820.29|824.1|820.74|823.65|820.29|0
1655416830000|2022-06-16 22:00:30|823.87|820.51|823.87|820.51|823.87|820.51|823.76|820.4|0
1655416840000|2022-06-16 22:00:40|824.21|820.85|824.21|820.85|824.33|820.97|823.98|820.62|0
1655416850000|2022-06-16 22:00:50|824.1|820.74|824.66|821.3|824.66|821.3|824.1|820.74|0
1655416860000|2022-06-16 22:01:00|825.8|822.44|825.34|821.98|825.8|822.44|825.34|821.98|0
1655416870000|2022-06-16 22:01:10|824.78|821.42|825.23|821.87|825.34|821.98|824.78|821.42|0
1655416880000|2022-06-16 22:01:20|825.01|821.65|825.12|821.76|825.12|821.76|824.89|821.53|0
1655416890000|2022-06-16 22:01:30|825.34|821.98|825.46|822.1|825.46|822.1|825.34|821.98|0
1655416900000|2022-06-16 22:01:40|825.34|821.98|825.34|821.98|825.46|822.1|825.34|821.98|0
1655416910000|2022-06-16 22:01:50|825.01|821.65|825.91|822.55|825.91|822.55|825.01|821.65|0
1655416920000|2022-06-16 22:02:00|825.69|822.33|825.91|822.55|826.02|822.66|825.69|822.33|0
1655416930000|2022-06-16 22:02:10|825.69|822.33|825.8|822.44|825.8|822.44|825.69|822.33|0
1655416940000|2022-06-16 22:02:20|826.02|822.66|826.7|823.34|826.7|823.34|826.02|822.66|0
1655416950000|2022-06-16 22:02:30|826.48|823.12|826.02|822.66|826.48|823.12|826.02|822.66|0
1655416960000|2022-06-16 22:02:40|824.89|821.53|825.91|822.55|825.91|822.55|824.44|821.08|0
1655416970000|2022-06-16 22:02:50|825.69|822.33|825.91|822.55|826.02|822.66|825.46|822.1|0
1655416980000|2022-06-16 22:03:00|825.8|822.44|825.34|821.98|825.8|822.44|825.23|821.87|0
1655416990000|2022-06-16 22:03:10|825.23|821.87|825.23|821.87|825.23|821.87|825.12|821.76|0
1655417000000|2022-06-16 22:03:20|825.01|821.65|824.21|820.85|825.01|821.65|824.21|820.85|0
1655417010000|2022-06-16 22:03:30|824.66|821.3|824.78|821.42|824.78|821.42|824.66|821.3|0
1655417020000|2022-06-16 22:03:40|824.44|821.08|824.55|821.19|824.78|821.42|824.44|821.08|0
1655417030000|2022-06-16 22:03:50|824.21|820.85|824.44|821.08|824.44|821.08|824.21|820.85|0
1655417040000|2022-06-16 22:04:00|824.21|820.85|823.87|820.51|824.21|820.85|823.87|820.51|0
1655417050000|2022-06-16 22:04:10|824.1|820.74|823.98|820.62|824.1|820.74|823.98|820.62|0
1655417060000|2022-06-16 22:04:20|823.76|820.4|824.21|820.85|824.21|820.85|823.76|820.4|0
1655417070000|2022-06-16 22:04:30|823.87|820.51|823.87|820.51|823.98|820.62|823.53|820.17|0
1655417080000|2022-06-16 22:04:40|823.76|820.4|823.76|820.4|823.76|820.4|823.76|820.4|0
1655417090000|2022-06-16 22:04:50|823.98|820.62|824.21|820.85|824.21|820.85|823.98|820.62|0
1655417100000|2022-06-16 22:05:00|823.87|820.51|823.65|820.29|823.87|820.51|823.65|820.29|0
1655417110000|2022-06-16 22:05:10|823.42|820.06|823.08|819.72|823.42|820.06|823.08|819.72|0
1655417120000|2022-06-16 22:05:20|823.19|819.83|823.53|820.17|823.53|820.17|823.19|819.83|0
1655417130000|2022-06-16 22:05:30|823.3|819.94|823.98|820.62|823.98|820.62|823.3|819.94|0
1655417140000|2022-06-16 22:05:40|824.21|820.85|824.66|821.3|824.66|821.3|824.21|820.85|0
1655417150000|2022-06-16 22:05:50|825.23|821.87|825.23|821.87|825.23|821.87|825.23|821.87|0
1655417160000|2022-06-16 22:06:00|825.34|821.98|824.78|821.42|825.34|821.98|824.66|821.3|0
1655417170000|2022-06-16 22:06:10|825.11|821.75|825.46|822.1|825.46|822.1|825.01|821.65|0
1655417180000|2022-06-16 22:06:20|825.57|822.21|826.25|822.89|826.25|822.89|825.57|822.21|0
1655417190000|2022-06-16 22:06:30|825.79|822.43|825.79|822.43|825.79|822.43|825.79|822.43|0
1655417200000|2022-06-16 22:06:40|826.02|822.66|826.02|822.66|826.02|822.66|826.02|822.66|0
1655417210000|2022-06-16 22:06:50|825.91|822.55|826.25|822.89|826.37|823.01|825.91|822.55|0
1655417220000|2022-06-16 22:07:00|826.7|823.34|826.47|823.11|826.7|823.34|826.47|823.11|0
1655417230000|2022-06-16 22:07:10|826.93|823.57|826.93|823.57|827.15|823.79|826.93|823.57|0
1655417240000|2022-06-16 22:07:20|827.38|824.02|827.15|823.79|827.38|824.02|827.15|823.79|0
1655417250000|2022-06-16 22:07:30|826.7|823.34|826.93|823.57|826.93|823.57|826.25|822.89|0
1655417260000|2022-06-16 22:07:40|827.05|823.69|827.38|824.02|827.38|824.02|827.05|823.69|0
1655417270000|2022-06-16 22:07:50|827.61|824.25|827.38|824.02|827.61|824.25|827.38|824.02|0
1655417280000|2022-06-16 22:08:00|826.93|823.57|826.93|823.57|827.15|823.79|826.93|823.57|0
1655417290000|2022-06-16 22:08:10|826.82|823.46|826.47|823.11|826.93|823.57|826.47|823.11|0
1655417300000|2022-06-16 22:08:20|826.25|822.89|826.47|823.11|826.47|823.11|826.25|822.89|0
1655417310000|2022-06-16 22:08:30|826.25|822.89|826.47|823.11|826.47|823.11|826.25|822.89|0
1655417340000|2022-06-16 22:09:00|826.59|823.23|827.15|823.79|827.15|823.79|826.59|823.23|0
1655417350000|2022-06-16 22:09:10|827.38|824.02|827.5|824.14|827.61|824.25|827.38|824.02|0
1655417360000|2022-06-16 22:09:20|827.61|824.25|828.74|825.38|828.74|825.38|827.61|824.25|0
1655417370000|2022-06-16 22:09:30|828.52|825.16|828.74|825.38|828.74|825.38|828.52|825.16|0
1655417380000|2022-06-16 22:09:40|828.63|825.27|828.74|825.38|828.74|825.38|828.52|825.16|0
1655417390000|2022-06-16 22:09:50|828.97|825.61|828.97|825.61|828.97|825.61|828.97|825.61|0
1655417400000|2022-06-16 22:10:00|829.2|825.84|828.97|825.61|829.2|825.84|828.86|825.5|0
1655417410000|2022-06-16 22:10:10|828.63|825.27|828.41|825.05|828.63|825.27|828.29|824.93|0
1655417420000|2022-06-16 22:10:20|828.29|824.93|828.18|824.82|828.29|824.93|828.18|824.82|0
1655417430000|2022-06-16 22:10:30|828.29|824.93|828.18|824.82|828.29|824.93|828.18|824.82|0
1655417440000|2022-06-16 22:10:40|828.29|824.93|828.41|825.05|828.52|825.16|828.29|824.93|0
1655417450000|2022-06-16 22:10:50|828.52|825.16|828.52|825.16|828.52|825.16|828.29|824.93|0
1655417460000|2022-06-16 22:11:00|828.74|825.38|828.52|825.16|828.74|825.38|828.52|825.16|0
1655417470000|2022-06-16 22:11:10|828.29|824.93|828.06|824.7|828.41|825.05|828.06|824.7|0
1655417480000|2022-06-16 22:11:20|828.41|825.05|828.52|825.16|828.52|825.16|828.41|825.05|0
1655417490000|2022-06-16 22:11:30|828.41|825.05|828.63|825.27|828.63|825.27|828.29|824.93|0
1655417500000|2022-06-16 22:11:40|828.52|825.16|828.63|825.27|828.74|825.38|828.52|825.16|0
1655417510000|2022-06-16 22:11:50|828.74|825.38|828.63|825.27|828.74|825.38|828.63|825.27|0
1655417520000|2022-06-16 22:12:00|828.18|824.82|828.29|824.93|828.29|824.93|828.18|824.82|0
1655417530000|2022-06-16 22:12:10|828.52|825.16|828.74|825.38|828.74|825.38|828.52|825.16|0
1655417550000|2022-06-16 22:12:30|828.97|825.61|829.54|826.18|829.54|826.18|828.97|825.61|0
1655417560000|2022-06-16 22:12:40|829.31|825.95|829.65|826.29|829.65|826.29|829.31|825.95|0
1655417570000|2022-06-16 22:12:50|829.54|826.18|828.97|825.61|829.54|826.18|828.97|825.61|0
1655417580000|2022-06-16 22:13:00|828.86|825.5|828.63|825.27|828.97|825.61|828.63|825.27|0
1655417590000|2022-06-16 22:13:10|828.74|825.38|829.2|825.84|829.2|825.84|828.74|825.38|0
1655417600000|2022-06-16 22:13:20|829.09|825.73|829.65|826.29|829.65|826.29|829.09|825.73|0
1655417610000|2022-06-16 22:13:30|829.88|826.52|829.77|826.41|829.88|826.52|829.54|826.18|0
1655417620000|2022-06-16 22:13:40|829.65|826.29|829.42|826.06|829.65|826.29|829.31|825.95|0
1655417630000|2022-06-16 22:13:50|829.31|825.95|829.54|826.18|829.54|826.18|829.2|825.84|0
1655417640000|2022-06-16 22:14:00|829.77|826.41|830.1|826.74|830.1|826.74|829.77|826.41|0
1655417650000|2022-06-16 22:14:10|829.99|826.63|830.22|826.86|830.22|826.86|829.88|826.52|0
1655417660000|2022-06-16 22:14:20|830.1|826.74|829.88|826.52|830.33|826.97|829.88|826.52|0
1655417670000|2022-06-16 22:14:30|829.77|826.41|829.65|826.29|830.1|826.74|829.65|826.29|0
1655417680000|2022-06-16 22:14:40|829.88|826.52|829.88|826.52|829.88|826.52|829.88|826.52|0
1655417690000|2022-06-16 22:14:50|829.77|826.41|829.77|826.41|829.77|826.41|829.77|826.41|0
1655417700000|2022-06-16 22:15:00|829.65|826.29|829.88|826.52|829.88|826.52|829.42|826.06|0
1655417710000|2022-06-16 22:15:10|829.77|826.41|829.31|825.95|829.77|826.41|829.31|825.95|0
1655417720000|2022-06-16 22:15:20|829.2|825.84|829.65|826.29|829.65|826.29|829.2|825.84|0
1655417730000|2022-06-16 22:15:30|829.88|826.52|829.88|826.52|830.1|826.74|829.88|826.52|0
1655417740000|2022-06-16 22:15:40|830.1|826.74|830.22|826.86|830.22|826.86|829.99|826.63|0
1655417750000|2022-06-16 22:15:50|830.1|826.74|829.99|826.63|830.1|826.74|829.99|826.63|0
1655417760000|2022-06-16 22:16:00|830.1|826.74|830.45|827.09|830.56|827.2|830.1|826.74|0
1655417770000|2022-06-16 22:16:10|830.56|827.2|830.33|826.97|830.56|827.2|830.33|826.97|0
1655417790000|2022-06-16 22:16:30|830.1|826.74|829.42|826.06|830.1|826.74|829.42|826.06|0
1655417800000|2022-06-16 22:16:40|829.31|825.95|830.1|826.74|830.1|826.74|829.31|825.95|0
1655417810000|2022-06-16 22:16:50|829.99|826.63|829.99|826.63|829.99|826.63|829.99|826.63|0
1655417820000|2022-06-16 22:17:00|830.1|826.74|830.1|826.74|830.1|826.74|829.88|826.52|0
1655417850000|2022-06-16 22:17:30|829.88|826.52|829.99|826.63|829.99|826.63|829.88|826.52|0
1655417860000|2022-06-16 22:17:40|829.88|826.52|829.65|826.29|829.88|826.52|829.65|826.29|0
1655417870000|2022-06-16 22:17:50|829.77|826.41|830.22|826.86|830.22|826.86|829.77|826.41|0
1655417880000|2022-06-16 22:18:00|830.33|826.97|830.78|827.42|830.78|827.42|830.33|826.97|0
1655417890000|2022-06-16 22:18:10|830.56|827.2|830.78|827.42|830.78|827.42|830.56|827.2|0
1655417910000|2022-06-16 22:18:30|831.01|827.65|831.01|827.65|831.01|827.65|831.01|827.65|0
1655417920000|2022-06-16 22:18:40|831.13|827.77|831.24|827.88|831.24|827.88|831.13|827.77|0
1655417930000|2022-06-16 22:18:50|831.01|827.65|831.24|827.88|831.24|827.88|831.01|827.65|0
1655417940000|2022-06-16 22:19:00|831.13|827.77|831.01|827.65|831.13|827.77|831.01|827.65|0
1655417950000|2022-06-16 22:19:10|830.78|827.42|830.78|827.42|830.78|827.42|830.78|827.42|0
1655417960000|2022-06-16 22:19:20|831.01|827.65|831.01|827.65|831.01|827.65|830.9|827.54|0
1655417970000|2022-06-16 22:19:30|830.56|827.2|830.78|827.42|830.78|827.42|830.56|827.2|0
1655417990000|2022-06-16 22:19:50|830.67|827.31|830.78|827.42|830.78|827.42|830.67|827.31|0
1655418000000|2022-06-16 22:20:00|830.56|827.2|830.56|827.2|830.56|827.2|830.56|827.2|0
1655418020000|2022-06-16 22:20:20|830.22|826.86|830.1|826.74|830.22|826.86|830.1|826.74|0
1655418030000|2022-06-16 22:20:30|830.33|826.97|829.88|826.52|830.33|826.97|829.88|826.52|0
1655418060000|2022-06-16 22:21:00|829.42|826.06|829.42|826.06|829.42|826.06|829.42|826.06|0
1655418070000|2022-06-16 22:21:10|828.97|825.61|828.74|825.38|828.97|825.61|828.74|825.38|0
1655418080000|2022-06-16 22:21:20|828.29|824.93|827.83|824.47|828.29|824.93|827.83|824.47|0
1655418090000|2022-06-16 22:21:30|827.61|824.25|827.61|824.25|827.61|824.25|827.38|824.02|0
1655418120000|2022-06-16 22:22:00|827.38|824.02|826.93|823.57|827.38|824.02|826.93|823.57|0
1655418130000|2022-06-16 22:22:10|826.7|823.34|826.93|823.57|826.93|823.57|826.47|823.11|0
1655418140000|2022-06-16 22:22:20|827.15|823.79|826.93|823.57|827.15|823.79|826.93|823.57|0
1655418150000|2022-06-16 22:22:30|827.27|823.91|827.61|824.25|827.61|824.25|827.15|823.79|0
1655418160000|2022-06-16 22:22:40|827.5|824.14|827.61|824.25|827.61|824.25|827.5|824.14|0
1655418170000|2022-06-16 22:22:50|827.27|823.91|826.93|823.57|827.27|823.91|826.93|823.57|0
1655418190000|2022-06-16 22:23:10|826.7|823.34|826.7|823.34|826.7|823.34|826.47|823.11|0
1655418200000|2022-06-16 22:23:20|826.82|823.46|826.7|823.34|826.82|823.46|826.7|823.34|0
1655418210000|2022-06-16 22:23:30|826.59|823.23|826.47|823.11|826.7|823.34|826.47|823.11|0
1655418220000|2022-06-16 22:23:40|826.36|823|826.36|823|826.36|823|826.36|823|0
1655418230000|2022-06-16 22:23:50|826.25|822.89|826.7|823.34|826.7|823.34|826.25|822.89|0
1655418240000|2022-06-16 22:24:00|826.82|823.46|826.93|823.57|826.93|823.57|826.7|823.34|0
1655418250000|2022-06-16 22:24:10|827.15|823.79|826.82|823.46|827.15|823.79|826.82|823.46|0
1655418260000|2022-06-16 22:24:20|826.7|823.34|826.7|823.34|826.7|823.34|826.7|823.34|0
1655418270000|2022-06-16 22:24:30|826.59|823.23|826.47|823.11|826.7|823.34|826.47|823.11|0
1655418280000|2022-06-16 22:24:40|826.93|823.57|826.93|823.57|826.93|823.57|826.93|823.57|0
1655418290000|2022-06-16 22:24:50|826.7|823.34|826.82|823.46|826.82|823.46|826.7|823.34|0
1655418300000|2022-06-16 22:25:00|826.7|823.34|826.7|823.34|826.7|823.34|826.7|823.34|0
1655418310000|2022-06-16 22:25:10|826.93|823.57|826.92|823.56|826.93|823.57|826.92|823.56|0
1655418320000|2022-06-16 22:25:20|826.82|823.46|826.82|823.46|826.92|823.56|826.82|823.46|0
1655418330000|2022-06-16 22:25:30|826.7|823.34|826.82|823.46|826.92|823.56|826.7|823.34|0
1655418340000|2022-06-16 22:25:40|826.92|823.56|826.92|823.56|826.92|823.56|826.92|823.56|0
1655418350000|2022-06-16 22:25:50|827.15|823.79|826.92|823.56|827.15|823.79|826.92|823.56|0
1655418360000|2022-06-16 22:26:00|827.15|823.79|827.83|824.47|827.83|824.47|827.15|823.79|0
1655418370000|2022-06-16 22:26:10|826.92|823.56|826.7|823.34|826.92|823.56|826.7|823.34|0
1655418380000|2022-06-16 22:26:20|826.92|823.56|826.82|823.46|826.92|823.56|826.7|823.34|0
1655418390000|2022-06-16 22:26:30|826.7|823.34|826.24|822.88|826.7|823.34|826.24|822.88|0
1655418400000|2022-06-16 22:26:40|826.02|822.66|825.79|822.43|826.02|822.66|825.79|822.43|0
1655418410000|2022-06-16 22:26:50|825.56|822.2|825.56|822.2|825.56|822.2|825.11|821.75|0
1655418420000|2022-06-16 22:27:00|825.46|822.1|825.56|822.2|825.56|822.2|825.34|821.98|0
1655418440000|2022-06-16 22:27:20|825.34|821.98|825.34|821.98|825.34|821.98|825.34|821.98|0
1655418450000|2022-06-16 22:27:30|825.23|821.87|825.46|822.1|825.46|822.1|825.23|821.87|0
1655418460000|2022-06-16 22:27:40|825.34|821.98|825.46|822.1|825.46|822.1|825.34|821.98|0
1655418470000|2022-06-16 22:27:50|825.34|821.98|825.23|821.87|825.34|821.98|825.23|821.87|0
1655418480000|2022-06-16 22:28:00|825.34|821.98|825.56|822.2|825.56|822.2|825.34|821.98|0
1655418490000|2022-06-16 22:28:10|825.46|822.1|825.56|822.2|825.56|822.2|825.46|822.1|0
1655418500000|2022-06-16 22:28:20|825.79|822.43|825.79|822.43|825.79|822.43|825.79|822.43|0
1655418510000|2022-06-16 22:28:30|826.24|822.88|826.14|822.78|826.24|822.88|826.14|822.78|0
1655418520000|2022-06-16 22:28:40|826.02|822.66|825.91|822.55|826.02|822.66|825.91|822.55|0
1655418530000|2022-06-16 22:28:50|825.79|822.43|826.02|822.66|826.02|822.66|825.79|822.43|0
1655418540000|2022-06-16 22:29:00|825.56|822.2|825.34|821.98|825.56|822.2|825.34|821.98|0
1655418550000|2022-06-16 22:29:10|825.23|821.87|825.23|821.87|825.23|821.87|825.11|821.75|0
1655418560000|2022-06-16 22:29:20|825.34|821.98|825.23|821.87|825.34|821.98|825.23|821.87|0
1655418570000|2022-06-16 22:29:30|825.11|821.75|825|821.64|825.11|821.75|824.88|821.52|0
1655418580000|2022-06-16 22:29:40|825.11|821.75|824.78|821.42|825.11|821.75|824.66|821.3|0
1655418590000|2022-06-16 22:29:50|824.66|821.3|824.78|821.42|824.78|821.42|824.66|821.3|0
1655418600000|2022-06-16 22:30:00|824.66|821.3|824.55|821.19|824.66|821.3|824.43|821.07|0
1655418610000|2022-06-16 22:30:10|824.78|821.42|824.66|821.3|824.78|821.42|824.66|821.3|0
1655418630000|2022-06-16 22:30:30|824.78|821.42|824.88|821.52|824.88|821.52|824.78|821.42|0
1655418640000|2022-06-16 22:30:40|825.11|821.75|825.11|821.75|825.11|821.75|825.11|821.75|0
1655418660000|2022-06-16 22:31:00|825.34|821.98|825.34|821.98|825.34|821.98|825.34|821.98|0
1655418670000|2022-06-16 22:31:10|825.23|821.87|825.34|821.98|825.34|821.98|825.11|821.75|0
1655418680000|2022-06-16 22:31:20|825.11|821.75|825.11|821.75|825.11|821.75|824.88|821.52|0
1655418690000|2022-06-16 22:31:30|825.56|822.2|825.56|822.2|825.56|822.2|825.56|822.2|0
1655418700000|2022-06-16 22:31:40|825.45|822.09|825.56|822.2|825.56|822.2|825.45|822.09|0
1655418710000|2022-06-16 22:31:50|825.45|822.09|825.34|821.98|825.45|822.09|825.34|821.98|0
1655418720000|2022-06-16 22:32:00|825.45|822.09|824.88|821.52|825.45|822.09|824.88|821.52|0
1655418730000|2022-06-16 22:32:10|824.66|821.3|824.66|821.3|824.66|821.3|824.66|821.3|0
1655418740000|2022-06-16 22:32:20|824.77|821.41|824.66|821.3|824.77|821.41|824.66|821.3|0
1655418750000|2022-06-16 22:32:30|824.88|821.52|824.88|821.52|824.88|821.52|824.88|821.52|0
1655418770000|2022-06-16 22:32:50|825|821.64|825.11|821.75|825.11|821.75|825|821.64|0
1655418780000|2022-06-16 22:33:00|825.23|821.87|825.34|821.98|825.34|821.98|825.23|821.87|0
1655418790000|2022-06-16 22:33:10|825.56|822.2|825.79|822.43|825.79|822.43|825.56|822.2|0
1655418800000|2022-06-16 22:33:20|825.91|822.55|826.13|822.77|826.13|822.77|825.91|822.55|0
1655418810000|2022-06-16 22:33:30|826.47|823.11|826.36|823|826.47|823.11|826.36|823|0
1655418820000|2022-06-16 22:33:40|825.79|822.43|826.24|822.88|826.24|822.88|825.79|822.43|0
1655418840000|2022-06-16 22:34:00|826.02|822.66|826.92|823.56|827.15|823.79|826.02|822.66|0
1655418850000|2022-06-16 22:34:10|825.56|822.2|825.34|821.98|825.56|822.2|825.34|821.98|0
1655418860000|2022-06-16 22:34:20|825.45|822.09|825.45|822.09|825.45|822.09|825.45|822.09|0
1655418870000|2022-06-16 22:34:30|825.56|822.2|825.56|822.2|825.56|822.2|825.56|822.2|0
1655418900000|2022-06-16 22:35:00|825.79|822.43|826.24|822.88|826.24|822.88|825.56|822.2|0
1655418910000|2022-06-16 22:35:10|827.83|824.47|827.49|824.13|827.95|824.59|827.49|824.13|0
1655418920000|2022-06-16 22:35:20|827.6|824.24|828.28|824.92|828.28|824.92|827.6|824.24|0
1655418930000|2022-06-16 22:35:30|827.83|824.47|827.95|824.59|828.06|824.7|827.83|824.47|0
1655418940000|2022-06-16 22:35:40|828.18|824.82|827.83|824.47|828.18|824.82|827.83|824.47|0
1655418950000|2022-06-16 22:35:50|827.72|824.36|827.6|824.24|827.72|824.36|827.6|824.24|0
1655418960000|2022-06-16 22:36:00|827.72|824.36|827.83|824.47|828.06|824.7|827.72|824.36|0
1655418970000|2022-06-16 22:36:10|828.28|824.92|827.83|824.47|828.28|824.92|827.83|824.47|0
1655418980000|2022-06-16 22:36:20|827.6|824.24|827.15|823.79|827.6|824.24|827.15|823.79|0
1655418990000|2022-06-16 22:36:30|826.92|823.56|827.15|823.79|827.15|823.79|826.92|823.56|0
1655419000000|2022-06-16 22:36:40|827.04|823.68|827.04|823.68|827.04|823.68|827.04|823.68|0
1655419020000|2022-06-16 22:37:00|827.15|823.79|826.92|823.56|827.15|823.79|826.81|823.45|0
1655419030000|2022-06-16 22:37:10|826.81|823.45|826.7|823.34|826.81|823.45|826.7|823.34|0
1655419060000|2022-06-16 22:37:40|826.59|823.23|826.47|823.11|826.59|823.23|826.47|823.11|0
1655419070000|2022-06-16 22:37:50|826.36|823|826.24|822.88|826.36|823|826.24|822.88|0
1655419080000|2022-06-16 22:38:00|826.02|822.66|826.02|822.66|826.02|822.66|826.02|822.66|0
1655419090000|2022-06-16 22:38:10|825.79|822.43|825.79|822.43|825.79|822.43|825.79|822.43|0
1655419130000|2022-06-16 22:38:50|825.56|822.2|825.79|822.43|825.79|822.43|825.56|822.2|0
1655419140000|2022-06-16 22:39:00|825.56|822.2|825.34|821.98|825.56|822.2|825.34|821.98|0
1655419170000|2022-06-16 22:39:30|825.56|822.2|825.34|821.98|825.56|822.2|825.34|821.98|0
1655419180000|2022-06-16 22:39:40|825.56|822.2|825.45|822.09|825.56|822.2|825.45|822.09|0
1655419190000|2022-06-16 22:39:50|825.56|822.2|825.11|821.75|825.56|822.2|825.11|821.75|0
1655419210000|2022-06-16 22:40:10|824.88|821.52|824.88|821.52|824.88|821.52|824.88|821.52|0
1655419220000|2022-06-16 22:40:20|825|821.64|825|821.64|825|821.64|824.88|821.52|0
1655419230000|2022-06-16 22:40:30|824.88|821.52|824.88|821.52|824.88|821.52|824.88|821.52|0
1655419240000|2022-06-16 22:40:40|825.11|821.75|825.11|821.75|825.11|821.75|825.11|821.75|0
1655419250000|2022-06-16 22:40:50|825.23|821.87|825.34|821.98|825.34|821.98|825.23|821.87|0
1655419270000|2022-06-16 22:41:10|825.56|822.2|825.23|821.87|825.56|822.2|825.23|821.87|0
1655419280000|2022-06-16 22:41:20|825.34|821.98|825.45|822.09|825.45|822.09|825.34|821.98|0
1655419290000|2022-06-16 22:41:30|825.56|822.2|825.79|822.43|825.79|822.43|825.56|822.2|0
1655419300000|2022-06-16 22:41:40|825.56|822.2|825.56|822.2|825.56|822.2|825.56|822.2|0
1655419310000|2022-06-16 22:41:50|825.68|822.32|825.79|822.43|825.79|822.43|825.68|822.32|0
1655419320000|2022-06-16 22:42:00|825.56|822.2|825.56|822.2|825.56|822.2|825.56|822.2|0
1655419330000|2022-06-16 22:42:10|825.79|822.43|825.68|822.32|825.79|822.43|825.68|822.32|0
1655419340000|2022-06-16 22:42:20|825.79|822.43|826.02|822.66|826.02|822.66|825.79|822.43|0
1655419350000|2022-06-16 22:42:30|825.79|822.43|826.02|822.66|826.02|822.66|825.79|822.43|0
1655419370000|2022-06-16 22:42:50|825.79|822.43|825.79|822.43|825.79|822.43|825.79|822.43|0
1655419380000|2022-06-16 22:43:00|826.02|822.66|826.02|822.66|826.02|822.66|826.02|822.66|0
1655419390000|2022-06-16 22:43:10|826.24|822.88|826.24|822.88|826.24|822.88|826.24|822.88|0
1655419400000|2022-06-16 22:43:20|826.36|823|826.36|823|826.36|823|826.36|823|0
1655419410000|2022-06-16 22:43:30|826.47|823.11|826.92|823.56|826.92|823.56|826.47|823.11|0
1655419420000|2022-06-16 22:43:40|826.7|823.34|826.92|823.56|826.92|823.56|826.7|823.34|0
1655419430000|2022-06-16 22:43:50|826.7|823.34|826.7|823.34|826.81|823.45|826.7|823.34|0
1655419440000|2022-06-16 22:44:00|826.92|823.56|826.7|823.34|826.92|823.56|826.7|823.34|0
1655419450000|2022-06-16 22:44:10|826.24|822.88|826.24|822.88|826.24|822.88|826.24|822.88|0
1655419460000|2022-06-16 22:44:20|826.01|822.65|826.24|822.88|826.24|822.88|826.01|822.65|0
1655419480000|2022-06-16 22:44:40|826.13|822.77|826.13|822.77|826.13|822.77|826.13|822.77|0
1655419490000|2022-06-16 22:44:50|826.47|823.11|826.47|823.11|826.47|823.11|826.47|823.11|0
1655419500000|2022-06-16 22:45:00|826.69|823.33|826.69|823.33|826.81|823.45|826.69|823.33|0
1655419510000|2022-06-16 22:45:10|827.15|823.79|826.92|823.56|827.15|823.79|826.92|823.56|0
1655419520000|2022-06-16 22:45:20|827.04|823.68|827.04|823.68|827.15|823.79|827.04|823.68|0
1655419530000|2022-06-16 22:45:30|826.92|823.56|826.92|823.56|826.92|823.56|826.92|823.56|0
1655419540000|2022-06-16 22:45:40|827.04|823.68|827.04|823.68|827.04|823.68|826.92|823.56|0
1655419550000|2022-06-16 22:45:50|826.92|823.56|827.38|824.02|827.38|824.02|826.92|823.56|0
1655419560000|2022-06-16 22:46:00|827.15|823.79|826.92|823.56|827.15|823.79|826.92|823.56|0
1655419570000|2022-06-16 22:46:10|826.81|823.45|826.92|823.56|826.92|823.56|826.81|823.45|0
1655419580000|2022-06-16 22:46:20|827.15|823.79|827.15|823.79|827.15|823.79|827.15|823.79|0
1655419590000|2022-06-16 22:46:30|827.27|823.91|827.27|823.91|827.27|823.91|827.27|823.91|0
1655419600000|2022-06-16 22:46:40|827.15|823.79|827.15|823.79|827.15|823.79|827.15|823.79|0
1655419610000|2022-06-16 22:46:50|827.38|824.02|827.38|824.02|827.38|824.02|827.38|824.02|0
1655419620000|2022-06-16 22:47:00|827.15|823.79|826.81|823.45|827.15|823.79|826.81|823.45|0
1655419630000|2022-06-16 22:47:10|826.92|823.56|827.15|823.79|827.15|823.79|826.81|823.45|0
1655419640000|2022-06-16 22:47:20|827.37|824.01|827.6|824.24|827.6|824.24|827.37|824.01|0
1655419650000|2022-06-16 22:47:30|827.27|823.91|827.37|824.01|827.37|824.01|827.27|823.91|0
1655419660000|2022-06-16 22:47:40|827.83|824.47|827.83|824.47|827.83|824.47|827.6|824.24|0
1655419680000|2022-06-16 22:48:00|828.06|824.7|828.06|824.7|828.06|824.7|828.06|824.7|0
1655419700000|2022-06-16 22:48:20|828.17|824.81|828.28|824.92|828.28|824.92|828.17|824.81|0
1655419710000|2022-06-16 22:48:30|827.49|824.13|827.15|823.79|827.6|824.24|827.15|823.79|0
1655419720000|2022-06-16 22:48:40|826.81|823.45|826.92|823.56|826.92|823.56|826.69|823.33|0
1655419730000|2022-06-16 22:48:50|827.04|823.68|827.04|823.68|827.15|823.79|827.04|823.68|0
1655419740000|2022-06-16 22:49:00|827.15|823.79|826.92|823.56|827.15|823.79|826.92|823.56|0
1655419750000|2022-06-16 22:49:10|828.06|824.7|827.83|824.47|828.28|824.92|827.83|824.47|0
1655419760000|2022-06-16 22:49:20|827.6|824.24|828.06|824.7|828.06|824.7|827.6|824.24|0
1655419770000|2022-06-16 22:49:30|828.17|824.81|828.06|824.7|828.17|824.81|828.06|824.7|0
1655419780000|2022-06-16 22:49:40|828.28|824.92|828.28|824.92|828.28|824.92|828.28|824.92|0
1655419790000|2022-06-16 22:49:50|828.06|824.7|828.06|824.7|828.06|824.7|828.06|824.7|0
1655419800000|2022-06-16 22:50:00|827.83|824.47|827.72|824.36|827.83|824.47|827.72|824.36|0
1655419810000|2022-06-16 22:50:10|827.6|824.24|827.6|824.24|827.83|824.47|827.6|824.24|0
1655419820000|2022-06-16 22:50:20|827.72|824.36|827.83|824.47|827.83|824.47|827.72|824.36|0
1655419830000|2022-06-16 22:50:30|827.95|824.59|828.28|824.92|828.28|824.92|827.83|824.47|0
1655419840000|2022-06-16 22:50:40|828.05|824.69|827.83|824.47|828.05|824.69|827.83|824.47|0
1655419850000|2022-06-16 22:50:50|827.95|824.59|827.83|824.47|828.05|824.69|827.83|824.47|0
1655419860000|2022-06-16 22:51:00|827.95|824.59|827.37|824.01|827.95|824.59|827.37|824.01|0
1655419870000|2022-06-16 22:51:10|827.49|824.13|827.6|824.24|827.6|824.24|827.49|824.13|0
1655419880000|2022-06-16 22:51:20|827.95|824.59|827.95|824.59|827.95|824.59|827.95|824.59|0
1655419890000|2022-06-16 22:51:30|827.83|824.47|827.83|824.47|827.95|824.59|827.83|824.47|0
1655419900000|2022-06-16 22:51:40|827.95|824.59|828.05|824.69|828.05|824.69|827.83|824.47|0
1655419910000|2022-06-16 22:51:50|827.95|824.59|827.83|824.47|828.05|824.69|827.83|824.47|0
1655419920000|2022-06-16 22:52:00|828.05|824.69|827.83|824.47|828.05|824.69|827.83|824.47|0
1655419930000|2022-06-16 22:52:10|827.37|824.01|827.37|824.01|827.37|824.01|827.37|824.01|0
1655419940000|2022-06-16 22:52:20|827.15|823.79|826.92|823.56|827.15|823.79|826.92|823.56|0
1655419950000|2022-06-16 22:52:30|827.04|823.68|826.92|823.56|827.15|823.79|826.92|823.56|0
1655419960000|2022-06-16 22:52:40|827.04|823.68|827.04|823.68|827.04|823.68|827.04|823.68|0
1655419970000|2022-06-16 22:52:50|826.92|823.56|826.92|823.56|826.92|823.56|826.92|823.56|0
1655419980000|2022-06-16 22:53:00|826.69|823.33|826.69|823.33|826.69|823.33|826.69|823.33|0
1655419990000|2022-06-16 22:53:10|826.92|823.56|826.92|823.56|826.92|823.56|826.92|823.56|0
1655420000000|2022-06-16 22:53:20|827.15|823.79|826.92|823.56|827.27|823.91|826.92|823.56|0
1655420010000|2022-06-16 22:53:30|827.04|823.68|826.92|823.56|827.04|823.68|826.92|823.56|0
1655420020000|2022-06-16 22:53:40|827.04|823.68|826.92|823.56|827.04|823.68|826.92|823.56|0
1655420030000|2022-06-16 22:53:50|827.15|823.79|827.26|823.9|827.27|823.91|827.15|823.79|0
1655420040000|2022-06-16 22:54:00|827.15|823.79|827.72|824.36|827.72|824.36|827.15|823.79|0
1655420050000|2022-06-16 22:54:10|827.37|824.01|827.6|824.24|827.6|824.24|827.37|824.01|0
1655420070000|2022-06-16 22:54:30|827.83|824.47|827.95|824.59|827.95|824.59|827.83|824.47|0
1655420080000|2022-06-16 22:54:40|828.05|824.69|827.83|824.47|828.05|824.69|827.83|824.47|0
1655420090000|2022-06-16 22:54:50|827.72|824.36|827.83|824.47|827.83|824.47|827.72|824.36|0
1655420100000|2022-06-16 22:55:00|828.05|824.69|827.72|824.36|828.05|824.69|827.72|824.36|0
1655420110000|2022-06-16 22:55:10|828.05|824.69|828.51|825.15|828.51|825.15|828.05|824.69|0
1655420120000|2022-06-16 22:55:20|828.73|825.37|828.73|825.37|828.73|825.37|828.63|825.27|0
1655420130000|2022-06-16 22:55:30|828.51|825.15|828.63|825.27|828.63|825.27|828.51|825.15|0
1655420140000|2022-06-16 22:55:40|828.73|825.37|828.85|825.49|828.85|825.49|828.63|825.27|0
1655420150000|2022-06-16 22:55:50|829.08|825.72|829.19|825.83|829.19|825.83|828.96|825.6|0
1655420160000|2022-06-16 22:56:00|829.08|825.72|828.85|825.49|829.08|825.72|828.85|825.49|0
1655420170000|2022-06-16 22:56:10|828.73|825.37|828.96|825.6|828.96|825.6|828.73|825.37|0
1655420180000|2022-06-16 22:56:20|829.19|825.83|829.19|825.83|829.19|825.83|828.96|825.6|0
1655420190000|2022-06-16 22:56:30|829.42|826.06|829.64|826.28|829.64|826.28|829.42|826.06|0
1655420200000|2022-06-16 22:56:40|829.53|826.17|829.31|825.95|829.53|826.17|829.19|825.83|0
1655420210000|2022-06-16 22:56:50|829.19|825.83|829.64|826.28|829.64|826.28|829.19|825.83|0
1655420220000|2022-06-16 22:57:00|829.53|826.17|829.53|826.17|829.53|826.17|829.42|826.06|0
1655420230000|2022-06-16 22:57:10|829.42|826.06|829.42|826.06|829.42|826.06|829.42|826.06|0
1655420240000|2022-06-16 22:57:20|829.53|826.17|829.42|826.06|829.53|826.17|829.42|826.06|0
1655420250000|2022-06-16 22:57:30|829.64|826.28|829.42|826.06|829.64|826.28|829.42|826.06|0
1655420260000|2022-06-16 22:57:40|829.53|826.17|829.64|826.28|829.64|826.28|829.53|826.17|0
1655420280000|2022-06-16 22:58:00|829.53|826.17|829.42|826.06|829.53|826.17|829.42|826.06|0
1655420290000|2022-06-16 22:58:10|829.53|826.17|829.53|826.17|829.53|826.17|829.53|826.17|0
1655420300000|2022-06-16 22:58:20|829.64|826.28|829.64|826.28|829.64|826.28|829.64|826.28|0
1655420320000|2022-06-16 22:58:40|829.87|826.51|829.76|826.4|829.87|826.51|829.76|826.4|0
1655420330000|2022-06-16 22:58:50|829.87|826.51|829.76|826.4|829.87|826.51|829.64|826.28|0
1655420340000|2022-06-16 22:59:00|829.64|826.28|829.87|826.51|829.87|826.51|829.64|826.28|0
1655420350000|2022-06-16 22:59:10|829.76|826.4|829.87|826.51|829.87|826.51|829.76|826.4|0
1655420360000|2022-06-16 22:59:20|830.1|826.74|830.1|826.74|830.1|826.74|830.1|826.74|0
1655420370000|2022-06-16 22:59:30|830.32|826.96|830.1|826.74|830.32|826.96|830.1|826.74|0
1655420380000|2022-06-16 22:59:40|830.21|826.85|830.32|826.96|830.32|826.96|830.21|826.85|0
1655420400000|2022-06-16 23:00:00|830.1|826.74|829.76|826.4|830.1|826.74|829.76|826.4|0
1655420410000|2022-06-16 23:00:10|829.64|826.28|829.76|826.4|829.87|826.51|829.64|826.28|0
1655420420000|2022-06-16 23:00:20|829.87|826.51|829.87|826.51|829.87|826.51|829.87|826.51|0
1655420430000|2022-06-16 23:00:30|829.99|826.63|829.76|826.4|829.99|826.63|829.76|826.4|0
1655420440000|2022-06-16 23:00:40|829.53|826.17|829.53|826.17|829.64|826.28|829.53|826.17|0
1655420450000|2022-06-16 23:00:50|829.64|826.28|829.64|826.28|829.64|826.28|829.64|826.28|0
1655420460000|2022-06-16 23:01:00|829.53|826.17|829.53|826.17|829.64|826.28|829.53|826.17|0
1655420470000|2022-06-16 23:01:10|829.64|826.28|829.41|826.05|829.64|826.28|829.41|826.05|0
1655420490000|2022-06-16 23:01:30|829.64|826.28|829.41|826.05|829.64|826.28|829.41|826.05|0
1655420520000|2022-06-16 23:02:00|828.73|825.37|828.73|825.37|828.73|825.37|828.73|825.37|0
1655420530000|2022-06-16 23:02:10|828.51|825.15|828.28|824.92|828.51|825.15|828.28|824.92|0
1655420540000|2022-06-16 23:02:20|828.51|825.15|828.51|825.15|828.51|825.15|828.51|825.15|0
1655420550000|2022-06-16 23:02:30|828.96|825.6|828.96|825.6|828.96|825.6|828.85|825.49|0
1655420560000|2022-06-16 23:02:40|829.19|825.83|829.19|825.83|829.19|825.83|829.19|825.83|0
1655420570000|2022-06-16 23:02:50|829.41|826.05|829.19|825.83|829.41|826.05|829.19|825.83|0
1655420580000|2022-06-16 23:03:00|829.31|825.95|829.08|825.72|829.31|825.95|829.08|825.72|0
1655420590000|2022-06-16 23:03:10|828.96|825.6|828.85|825.49|828.96|825.6|828.85|825.49|0
1655420600000|2022-06-16 23:03:20|828.51|825.15|828.51|825.15|828.51|825.15|828.51|825.15|0
1655420610000|2022-06-16 23:03:30|828.4|825.04|827.94|824.58|828.51|825.15|827.94|824.58|0
1655420620000|2022-06-16 23:03:40|828.05|824.69|827.83|824.47|828.05|824.69|827.83|824.47|0
1655420630000|2022-06-16 23:03:50|828.17|824.81|828.28|824.92|828.28|824.92|828.17|824.81|0
1655420640000|2022-06-16 23:04:00|828.4|825.04|828.28|824.92|828.51|825.15|828.28|824.92|0
1655420650000|2022-06-16 23:04:10|828.05|824.69|827.83|824.47|828.05|824.69|827.83|824.47|0
1655420660000|2022-06-16 23:04:20|828.05|824.69|827.94|824.58|828.05|824.69|827.94|824.58|0
1655420670000|2022-06-16 23:04:30|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655420690000|2022-06-16 23:04:50|827.83|824.47|828.05|824.69|828.05|824.69|827.83|824.47|0
1655420700000|2022-06-16 23:05:00|827.83|824.47|827.6|824.24|827.83|824.47|827.6|824.24|0
1655420720000|2022-06-16 23:05:20|827.83|824.47|827.83|824.47|827.83|824.47|827.83|824.47|0
1655420750000|2022-06-16 23:05:50|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655420760000|2022-06-16 23:06:00|828.28|824.92|828.4|825.04|828.51|825.15|828.28|824.92|0
1655420770000|2022-06-16 23:06:10|828.28|824.92|828.51|825.15|828.51|825.15|828.28|824.92|0
1655420790000|2022-06-16 23:06:30|828.73|825.37|828.73|825.37|828.73|825.37|828.73|825.37|0
1655420800000|2022-06-16 23:06:40|828.96|825.6|828.96|825.6|828.96|825.6|828.96|825.6|0
1655420820000|2022-06-16 23:07:00|828.85|825.49|828.73|825.37|828.85|825.49|828.73|825.37|0
1655420830000|2022-06-16 23:07:10|828.51|825.15|828.28|824.92|828.51|825.15|828.28|824.92|0
1655420840000|2022-06-16 23:07:20|828.05|824.69|828.17|824.81|828.17|824.81|828.05|824.69|0
1655420850000|2022-06-16 23:07:30|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655420890000|2022-06-16 23:08:10|827.83|824.47|827.83|824.47|827.83|824.47|827.83|824.47|0
1655420900000|2022-06-16 23:08:20|827.94|824.58|827.94|824.58|827.94|824.58|827.94|824.58|0
1655420910000|2022-06-16 23:08:30|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655420920000|2022-06-16 23:08:40|827.83|824.47|827.83|824.47|827.83|824.47|827.83|824.47|0
1655420930000|2022-06-16 23:08:50|827.72|824.36|827.49|824.13|827.72|824.36|827.49|824.13|0
1655420940000|2022-06-16 23:09:00|827.37|824.01|827.37|824.01|827.83|824.47|827.37|824.01|0
1655420950000|2022-06-16 23:09:10|827.49|824.13|827.6|824.24|827.6|824.24|827.49|824.13|0
1655420960000|2022-06-16 23:09:20|827.72|824.36|828.05|824.69|828.05|824.69|827.72|824.36|0
1655420970000|2022-06-16 23:09:30|828.17|824.81|828.51|825.15|828.51|825.15|828.17|824.81|0
1655420980000|2022-06-16 23:09:40|828.28|824.92|828.05|824.69|828.28|824.92|828.05|824.69|0
1655420990000|2022-06-16 23:09:50|828.17|824.81|828.28|824.92|828.28|824.92|828.17|824.81|0
1655421000000|2022-06-16 23:10:00|828.4|825.04|828.51|825.15|828.51|825.15|828.4|825.04|0
1655421010000|2022-06-16 23:10:10|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655421040000|2022-06-16 23:10:40|828.28|824.92|828.05|824.69|828.28|824.92|828.05|824.69|0
1655421050000|2022-06-16 23:10:50|828.17|824.81|828.28|824.92|828.28|824.92|828.17|824.81|0
1655421060000|2022-06-16 23:11:00|828.4|825.04|828.28|824.92|828.4|825.04|828.28|824.92|0
1655421070000|2022-06-16 23:11:10|828.4|825.04|828.28|824.92|828.4|825.04|828.28|824.92|0
1655421080000|2022-06-16 23:11:20|828.05|824.69|828.05|824.69|828.05|824.69|828.05|824.69|0
1655421090000|2022-06-16 23:11:30|828.17|824.81|828.28|824.92|828.28|824.92|828.17|824.81|0
1655421100000|2022-06-16 23:11:40|828.51|825.15|829.08|825.72|829.08|825.72|828.51|825.15|0
1655421110000|2022-06-16 23:11:50|829.19|825.83|829.3|825.94|829.3|825.94|829.19|825.83|0
1655421120000|2022-06-16 23:12:00|829.41|826.05|829.87|826.51|829.87|826.51|829.41|826.05|0
1655421140000|2022-06-16 23:12:20|829.76|826.4|829.64|826.28|829.76|826.4|829.64|826.28|0
1655421150000|2022-06-16 23:12:30|829.41|826.05|829.3|825.94|829.41|826.05|829.3|825.94|0
1655421160000|2022-06-16 23:12:40|829.19|825.83|829.08|825.72|829.19|825.83|829.08|825.72|0
1655421170000|2022-06-16 23:12:50|828.96|825.6|829.08|825.72|829.08|825.72|828.96|825.6|0
1655421180000|2022-06-16 23:13:00|829.19|825.83|829.08|825.72|829.19|825.83|828.96|825.6|0
1655421190000|2022-06-16 23:13:10|828.96|825.6|828.85|825.49|828.96|825.6|828.85|825.49|0
1655421200000|2022-06-16 23:13:20|828.62|825.26|828.5|825.14|828.62|825.26|828.28|824.92|0
1655421210000|2022-06-16 23:13:30|828.62|825.26|828.62|825.26|828.62|825.26|828.62|825.26|0
1655421230000|2022-06-16 23:13:50|828.73|825.37|828.73|825.37|828.73|825.37|828.73|825.37|0
1655421240000|2022-06-16 23:14:00|828.5|825.14|828.62|825.26|828.62|825.26|828.5|825.14|0
1655421250000|2022-06-16 23:14:10|828.85|825.49|829.19|825.83|829.19|825.83|828.85|825.49|0
1655421260000|2022-06-16 23:14:20|829.41|826.05|829.3|825.94|829.41|826.05|829.3|825.94|0
1655421280000|2022-06-16 23:14:40|829.53|826.17|829.19|825.83|829.53|826.17|829.19|825.83|0
1655421300000|2022-06-16 23:15:00|828.96|825.6|828.73|825.37|828.96|825.6|828.73|825.37|0
1655421310000|2022-06-16 23:15:10|828.96|825.6|829.08|825.72|829.08|825.72|828.96|825.6|0
1655421320000|2022-06-16 23:15:20|828.96|825.6|829.08|825.72|829.08|825.72|828.96|825.6|0
1655421330000|2022-06-16 23:15:30|828.96|825.6|828.73|825.37|828.96|825.6|828.73|825.37|0
1655421350000|2022-06-16 23:15:50|828.85|825.49|828.85|825.49|828.85|825.49|828.85|825.49|0
1655421360000|2022-06-16 23:16:00|828.96|825.6|828.96|825.6|828.96|825.6|828.96|825.6|0
1655421380000|2022-06-16 23:16:20|829.19|825.83|829.19|825.83|829.19|825.83|829.19|825.83|0
1655421400000|2022-06-16 23:16:40|829.3|825.94|829.41|826.05|829.41|826.05|829.3|825.94|0
1655421410000|2022-06-16 23:16:50|829.87|826.51|830.09|826.73|830.09|826.73|829.87|826.51|0
1655421420000|2022-06-16 23:17:00|829.87|826.51|829.87|826.51|829.87|826.51|829.87|826.51|0
1655421430000|2022-06-16 23:17:10|830.09|826.73|830.09|826.73|830.09|826.73|830.09|826.73|0
1655421440000|2022-06-16 23:17:20|830.55|827.19|830.55|827.19|830.55|827.19|830.55|827.19|0
1655421450000|2022-06-16 23:17:30|831.23|827.87|831.46|828.1|831.46|828.1|831.23|827.87|0
1655421460000|2022-06-16 23:17:40|831.23|827.87|831.23|827.87|831.23|827.87|831.23|827.87|0
1655421470000|2022-06-16 23:17:50|831.46|828.1|831.12|827.76|831.46|828.1|831.12|827.76|0
1655421480000|2022-06-16 23:18:00|831.23|827.87|831.68|828.32|831.68|828.32|831.23|827.87|0
1655421490000|2022-06-16 23:18:10|832.14|828.78|831.91|828.55|832.14|828.78|831.68|828.32|0
1655421500000|2022-06-16 23:18:20|832.14|828.78|832.14|828.78|832.14|828.78|832.14|828.78|0
1655421510000|2022-06-16 23:18:30|831.91|828.55|832.36|829|832.36|829|831.91|828.55|0
1655421520000|2022-06-16 23:18:40|832.59|829.23|832.82|829.46|832.82|829.46|832.59|829.23|0
1655421530000|2022-06-16 23:18:50|832.59|829.23|832.71|829.35|832.71|829.35|832.59|829.23|0
1655421540000|2022-06-16 23:19:00|833.05|829.69|832.26|828.9|833.05|829.69|832.26|828.9|0
1655421550000|2022-06-16 23:19:10|832.03|828.67|832.36|829|832.36|829|832.03|828.67|0
1655421560000|2022-06-16 23:19:20|832.82|829.46|832.82|829.46|832.82|829.46|832.82|829.46|0
1655421570000|2022-06-16 23:19:30|833.05|829.69|833.5|830.14|833.5|830.14|833.05|829.69|0
1655421580000|2022-06-16 23:19:40|833.39|830.03|833.5|830.14|833.5|830.14|833.27|829.91|0
1655421590000|2022-06-16 23:19:50|833.73|830.37|833.73|830.37|833.96|830.6|833.5|830.14|0
1655421600000|2022-06-16 23:20:00|833.96|830.6|835.32|831.96|835.32|831.96|833.96|830.6|0
1655421610000|2022-06-16 23:20:10|835.55|832.19|835.09|831.73|835.55|832.19|835.09|831.73|0
1655421620000|2022-06-16 23:20:20|834.87|831.51|834.64|831.28|834.87|831.51|834.64|831.28|0
1655421630000|2022-06-16 23:20:30|834.87|831.51|834.87|831.51|834.98|831.62|834.87|831.51|0
1655421640000|2022-06-16 23:20:40|835.32|831.96|835.55|832.19|835.55|832.19|835.32|831.96|0
1655421650000|2022-06-16 23:20:50|835.32|831.96|835.55|832.19|835.55|832.19|835.32|831.96|0
1655421660000|2022-06-16 23:21:00|835.32|831.96|835.32|831.96|835.32|831.96|835.32|831.96|0
1655421670000|2022-06-16 23:21:10|835.09|831.73|835.09|831.73|835.09|831.73|835.09|831.73|0
1655421680000|2022-06-16 23:21:20|834.87|831.51|834.87|831.51|834.87|831.51|834.87|831.51|0
1655421690000|2022-06-16 23:21:30|834.64|831.28|834.76|831.4|834.87|831.51|834.64|831.28|0
1655421700000|2022-06-16 23:21:40|834.87|831.51|834.64|831.28|834.87|831.51|834.64|831.28|0
1655421710000|2022-06-16 23:21:50|834.76|831.4|835.21|831.85|835.21|831.85|834.76|831.4|0
1655421720000|2022-06-16 23:22:00|835.32|831.96|835.09|831.73|835.32|831.96|835.09|831.73|0
1655421730000|2022-06-16 23:22:10|835.32|831.96|835.32|831.96|835.32|831.96|835.32|831.96|0
1655421750000|2022-06-16 23:22:30|835.44|832.08|835.32|831.96|835.44|832.08|835.32|831.96|0
1655421760000|2022-06-16 23:22:40|835.55|832.19|835.55|832.19|835.55|832.19|835.55|832.19|0
1655421770000|2022-06-16 23:22:50|835.77|832.41|835.77|832.41|835.77|832.41|835.77|832.41|0
1655421780000|2022-06-16 23:23:00|836|832.64|836|832.64|836|832.64|836|832.64|0
1655421790000|2022-06-16 23:23:10|836.12|832.76|836.23|832.87|836.23|832.87|836.12|832.76|0
1655421810000|2022-06-16 23:23:30|836.35|832.99|836.35|832.99|836.35|832.99|836.35|832.99|0
1655421820000|2022-06-16 23:23:40|836.23|832.87|837.14|833.78|837.14|833.78|836.23|832.87|0
1655421830000|2022-06-16 23:23:50|837.37|834.01|837.26|833.9|837.37|834.01|837.14|833.78|0
1655421840000|2022-06-16 23:24:00|837.37|834.01|837.37|834.01|837.37|834.01|837.14|833.78|0
1655421850000|2022-06-16 23:24:10|837.6|834.24|837.14|833.78|837.6|834.24|837.14|833.78|0
1655421870000|2022-06-16 23:24:30|837.37|834.01|837.37|834.01|837.37|834.01|837.26|833.9|0
1655421880000|2022-06-16 23:24:40|837.26|833.9|837.37|834.01|837.37|834.01|837.14|833.78|0
1655421890000|2022-06-16 23:24:50|836.91|833.55|836.91|833.55|837.14|833.78|836.91|833.55|0
1655421900000|2022-06-16 23:25:00|836.68|833.32|836.68|833.32|836.68|833.32|836.46|833.1|0
1655421910000|2022-06-16 23:25:10|836.46|833.1|836.46|833.1|836.46|833.1|836.46|833.1|0
1655421920000|2022-06-16 23:25:20|836.23|832.87|836.23|832.87|836.23|832.87|836.23|832.87|0
1655421930000|2022-06-16 23:25:30|836.12|832.76|836|832.64|836.12|832.76|836|832.64|0
1655421940000|2022-06-16 23:25:40|835.77|832.41|835.77|832.41|835.77|832.41|835.77|832.41|0
1655421950000|2022-06-16 23:25:50|835.55|832.19|834.86|831.5|835.55|832.19|834.86|831.5|0
1655421960000|2022-06-16 23:26:00|835.09|831.73|835.09|831.73|835.09|831.73|835.09|831.73|0
1655421970000|2022-06-16 23:26:10|835.44|832.08|835.44|832.08|835.44|832.08|835.44|832.08|0
1655421980000|2022-06-16 23:26:20|836.23|832.87|835.77|832.41|836.23|832.87|835.77|832.41|0
1655421990000|2022-06-16 23:26:30|835.55|832.19|835.32|831.96|835.55|832.19|835.32|831.96|0
1655422000000|2022-06-16 23:26:40|835.89|832.53|836|832.64|836|832.64|835.89|832.53|0
1655422010000|2022-06-16 23:26:50|835.77|832.41|835.32|831.96|835.77|832.41|835.32|831.96|0
1655422020000|2022-06-16 23:27:00|835.09|831.73|835.09|831.73|835.09|831.73|835.09|831.73|0
1655422030000|2022-06-16 23:27:10|834.86|831.5|834.86|831.5|834.86|831.5|834.41|831.05|0
1655422050000|2022-06-16 23:27:30|834.98|831.62|835.09|831.73|835.09|831.73|834.98|831.62|0
1655422060000|2022-06-16 23:27:40|834.86|831.5|834.98|831.62|834.98|831.62|834.86|831.5|0
1655422070000|2022-06-16 23:27:50|835.32|831.96|835.09|831.73|835.32|831.96|835.09|831.73|0
1655422080000|2022-06-16 23:28:00|834.98|831.62|835.09|831.73|835.32|831.96|834.98|831.62|0
1655422090000|2022-06-16 23:28:10|835.21|831.85|835.21|831.85|835.21|831.85|835.21|831.85|0
1655422100000|2022-06-16 23:28:20|834.86|831.5|834.86|831.5|834.86|831.5|834.86|831.5|0
1655422110000|2022-06-16 23:28:30|835.09|831.73|835.09|831.73|835.32|831.96|835.09|831.73|0
1655422120000|2022-06-16 23:28:40|835.55|832.19|835.55|832.19|835.55|832.19|835.55|832.19|0
1655422140000|2022-06-16 23:29:00|835.09|831.73|835.32|831.96|835.32|831.96|835.09|831.73|0
1655422150000|2022-06-16 23:29:10|835.55|832.19|835.32|831.96|835.55|832.19|835.21|831.85|0
1655422160000|2022-06-16 23:29:20|835.09|831.73|835.09|831.73|835.32|831.96|835.09|831.73|0
1655422180000|2022-06-16 23:29:40|834.86|831.5|834.64|831.28|834.86|831.5|834.64|831.28|0
1655422190000|2022-06-16 23:29:50|834.86|831.5|834.64|831.28|834.98|831.62|834.64|831.28|0
1655422200000|2022-06-16 23:30:00|835.09|831.73|835.09|831.73|836|832.64|835.09|831.73|0
1655422210000|2022-06-16 23:30:10|834.98|831.62|834.86|831.5|834.98|831.62|834.86|831.5|0
1655422220000|2022-06-16 23:30:20|835.09|831.73|835.32|831.96|835.32|831.96|835.09|831.73|0
1655422230000|2022-06-16 23:30:30|835.21|831.85|835.21|831.85|835.21|831.85|835.21|831.85|0
1655422240000|2022-06-16 23:30:40|835.09|831.73|834.86|831.5|835.09|831.73|834.86|831.5|0
1655422250000|2022-06-16 23:30:50|834.64|831.28|834.3|830.94|834.64|831.28|834.3|830.94|0
1655422260000|2022-06-16 23:31:00|834.18|830.82|833.04|829.68|834.18|830.82|833.04|829.68|0
1655422270000|2022-06-16 23:31:10|833.39|830.03|833.04|829.68|833.39|830.03|833.04|829.68|0
1655422280000|2022-06-16 23:31:20|832.82|829.46|832.82|829.46|832.82|829.46|832.59|829.23|0
1655422290000|2022-06-16 23:31:30|832.59|829.23|832.36|829|832.59|829.23|832.36|829|0
1655422300000|2022-06-16 23:31:40|832.59|829.23|832.36|829|832.59|829.23|832.36|829|0
1655422310000|2022-06-16 23:31:50|832.25|828.89|832.14|828.78|832.25|828.89|832.14|828.78|0
1655422320000|2022-06-16 23:32:00|832.36|829|832.36|829|832.36|829|832.36|829|0
1655422330000|2022-06-16 23:32:10|832.59|829.23|832.59|829.23|832.59|829.23|832.48|829.12|0
1655422340000|2022-06-16 23:32:20|832.71|829.35|832.59|829.23|832.71|829.35|832.59|829.23|0
1655422350000|2022-06-16 23:32:30|832.36|829|832.36|829|832.36|829|832.36|829|0
1655422360000|2022-06-16 23:32:40|832.14|828.78|832.36|829|832.36|829|832.14|828.78|0
1655422370000|2022-06-16 23:32:50|832.14|828.78|832.36|829|832.36|829|832.14|828.78|0
1655422380000|2022-06-16 23:33:00|832.25|828.89|832.14|828.78|832.25|828.89|832.03|828.67|0
1655422390000|2022-06-16 23:33:10|832.13|828.77|831.91|828.55|832.13|828.77|831.68|828.32|0
1655422400000|2022-06-16 23:33:20|831.8|828.44|831.45|828.09|831.8|828.44|831.45|828.09|0
1655422410000|2022-06-16 23:33:30|831.57|828.21|831.57|828.21|831.68|828.32|831.57|828.21|0
1655422420000|2022-06-16 23:33:40|831.34|827.98|831.45|828.09|831.45|828.09|831.23|827.87|0
1655422430000|2022-06-16 23:33:50|831.68|828.32|831.68|828.32|831.68|828.32|831.45|828.09|0
1655422450000|2022-06-16 23:34:10|832.03|828.67|831.68|828.32|832.03|828.67|831.68|828.32|0
1655422460000|2022-06-16 23:34:20|831.8|828.44|832.13|828.77|832.13|828.77|831.8|828.44|0
1655422480000|2022-06-16 23:34:40|832.03|828.67|832.13|828.77|832.13|828.77|831.91|828.55|0
1655422490000|2022-06-16 23:34:50|832.36|829|832.13|828.77|832.36|829|832.13|828.77|0
1655422500000|2022-06-16 23:35:00|832.25|828.89|832.13|828.77|832.36|829|832.13|828.77|0
1655422510000|2022-06-16 23:35:10|832.36|829|832.48|829.12|832.48|829.12|832.36|829|0
1655422520000|2022-06-16 23:35:20|832.59|829.23|832.48|829.12|832.59|829.23|832.48|829.12|0
1655422530000|2022-06-16 23:35:30|832.36|829|832.59|829.23|832.59|829.23|832.36|829|0
1655422540000|2022-06-16 23:35:40|832.48|829.12|832.82|829.46|832.82|829.46|832.48|829.12|0
1655422550000|2022-06-16 23:35:50|832.71|829.35|832.48|829.12|832.71|829.35|832.48|829.12|0
1655422560000|2022-06-16 23:36:00|832.36|829|832.59|829.23|832.59|829.23|832.13|828.77|0
1655422570000|2022-06-16 23:36:10|832.82|829.46|832.82|829.46|832.82|829.46|832.82|829.46|0
1655422580000|2022-06-16 23:36:20|833.16|829.8|833.04|829.68|833.16|829.8|833.04|829.68|0
1655422590000|2022-06-16 23:36:30|832.82|829.46|832.82|829.46|832.82|829.46|832.82|829.46|0
1655422600000|2022-06-16 23:36:40|832.93|829.57|833.04|829.68|833.04|829.68|832.93|829.57|0
1655422610000|2022-06-16 23:36:50|833.16|829.8|833.04|829.68|833.16|829.8|832.93|829.57|0
1655422620000|2022-06-16 23:37:00|832.82|829.46|832.82|829.46|832.82|829.46|832.82|829.46|0
1655422630000|2022-06-16 23:37:10|833.04|829.68|833.27|829.91|833.27|829.91|833.04|829.68|0
1655422650000|2022-06-16 23:37:30|833.04|829.68|833.27|829.91|833.27|829.91|833.04|829.68|0
1655422660000|2022-06-16 23:37:40|832.82|829.46|832.82|829.46|832.82|829.46|832.82|829.46|0
1655422700000|2022-06-16 23:38:20|833.04|829.68|833.5|830.14|833.5|830.14|833.04|829.68|0
1655422710000|2022-06-16 23:38:30|833.27|829.91|833.73|830.37|833.73|830.37|833.27|829.91|0
1655422720000|2022-06-16 23:38:40|833.84|830.48|834.07|830.71|834.07|830.71|833.84|830.48|0
1655422730000|2022-06-16 23:38:50|833.95|830.59|834.18|830.82|834.18|830.82|833.95|830.59|0
1655422740000|2022-06-16 23:39:00|833.95|830.59|834.18|830.82|834.18|830.82|833.95|830.59|0
1655422750000|2022-06-16 23:39:10|833.95|830.59|833.73|830.37|834.18|830.82|833.73|830.37|0
1655422760000|2022-06-16 23:39:20|833.5|830.14|833.73|830.37|833.73|830.37|833.5|830.14|0
1655422800000|2022-06-16 23:40:00|832.93|829.57|832.82|829.46|832.93|829.57|832.82|829.46|0
1655422810000|2022-06-16 23:40:10|832.59|829.23|832.93|829.57|832.93|829.57|832.36|829|0
1655422820000|2022-06-16 23:40:20|832.82|829.46|833.16|829.8|833.27|829.91|832.82|829.46|0
1655422830000|2022-06-16 23:40:30|833.5|830.14|833.5|830.14|833.5|830.14|833.27|829.91|0
1655422840000|2022-06-16 23:40:40|833.62|830.26|833.62|830.26|833.62|830.26|833.62|830.26|0
1655422850000|2022-06-16 23:40:50|833.5|830.14|833.5|830.14|833.5|830.14|833.5|830.14|0
1655422860000|2022-06-16 23:41:00|833.62|830.26|833.72|830.36|833.95|830.59|833.62|830.26|0
1655422870000|2022-06-16 23:41:10|833.95|830.59|833.95|830.59|834.18|830.82|833.95|830.59|0
1655422890000|2022-06-16 23:41:30|834.07|830.71|834.07|830.71|834.07|830.71|834.07|830.71|0
1655422900000|2022-06-16 23:41:40|833.95|830.59|834.18|830.82|834.18|830.82|833.95|830.59|0
1655422910000|2022-06-16 23:41:50|833.95|830.59|834.18|830.82|834.18|830.82|833.95|830.59|0
1655422920000|2022-06-16 23:42:00|833.95|830.59|833.95|830.59|833.95|830.59|833.95|830.59|0
1655422930000|2022-06-16 23:42:10|833.72|830.36|833.62|830.26|833.72|830.36|833.62|830.26|0
1655422940000|2022-06-16 23:42:20|833.72|830.36|833.62|830.26|833.72|830.36|833.62|830.26|0
1655422950000|2022-06-16 23:42:30|833.72|830.36|833.5|830.14|833.72|830.36|833.5|830.14|0
1655422960000|2022-06-16 23:42:40|833.72|830.36|834.18|830.82|834.18|830.82|833.72|830.36|0
1655422970000|2022-06-16 23:42:50|834.07|830.71|833.72|830.36|834.18|830.82|833.72|830.36|0
1655422980000|2022-06-16 23:43:00|833.84|830.48|833.72|830.36|833.84|830.48|833.72|830.36|0
1655422990000|2022-06-16 23:43:10|833.62|830.26|833.5|830.14|833.62|830.26|833.5|830.14|0
1655423000000|2022-06-16 23:43:20|833.39|830.03|833.5|830.14|833.5|830.14|833.39|830.03|0
1655423010000|2022-06-16 23:43:30|833.39|830.03|833.5|830.14|833.5|830.14|833.27|829.91|0
1655423020000|2022-06-16 23:43:40|833.27|829.91|833.27|829.91|833.27|829.91|833.04|829.68|0
1655423030000|2022-06-16 23:43:50|833.16|829.8|833.27|829.91|833.27|829.91|833.16|829.8|0
1655423040000|2022-06-16 23:44:00|833.04|829.68|832.59|829.23|833.04|829.68|832.59|829.23|0
1655423050000|2022-06-16 23:44:10|832.36|829|832.71|829.35|832.71|829.35|832.36|829|0
1655423060000|2022-06-16 23:44:20|832.59|829.23|832.59|829.23|832.59|829.23|832.48|829.12|0
1655423070000|2022-06-16 23:44:30|832.71|829.35|832.81|829.45|832.81|829.45|832.71|829.35|0
1655423090000|2022-06-16 23:44:50|832.93|829.57|832.59|829.23|832.93|829.57|832.59|829.23|0
1655423100000|2022-06-16 23:45:00|832.36|829|832.25|828.89|832.59|829.23|832.25|828.89|0
1655423110000|2022-06-16 23:45:10|832.48|829.12|832.81|829.45|832.81|829.45|832.36|829|0
1655423120000|2022-06-16 23:45:20|832.59|829.23|832.59|829.23|832.71|829.35|832.59|829.23|0
1655423130000|2022-06-16 23:45:30|832.36|829|832.36|829|832.36|829|832.13|828.77|0
1655423140000|2022-06-16 23:45:40|832.48|829.12|832.36|829|832.48|829.12|832.36|829|0
1655423150000|2022-06-16 23:45:50|832.13|828.77|831.8|828.44|832.13|828.77|831.8|828.44|0
1655423160000|2022-06-16 23:46:00|831.22|827.86|830.54|827.18|831.22|827.86|830.54|827.18|0
1655423170000|2022-06-16 23:46:10|830.32|826.96|830.32|826.96|830.54|827.18|830.32|826.96|0
1655423180000|2022-06-16 23:46:20|830.09|826.73|830.32|826.96|830.32|826.96|830.09|826.73|0
1655423190000|2022-06-16 23:46:30|829.86|826.5|829.63|826.27|829.86|826.5|829.63|826.27|0
1655423200000|2022-06-16 23:46:40|829.86|826.5|830.09|826.73|830.09|826.73|829.86|826.5|0
1655423210000|2022-06-16 23:46:50|829.86|826.5|829.63|826.27|829.86|826.5|829.63|826.27|0
1655423220000|2022-06-16 23:47:00|830.32|826.96|829.63|826.27|830.32|826.96|829.63|826.27|0
1655423230000|2022-06-16 23:47:10|829.75|826.39|830.54|827.18|830.54|827.18|829.75|826.39|0
1655423240000|2022-06-16 23:47:20|830.09|826.73|830.32|826.96|830.54|827.18|830.09|826.73|0
1655423250000|2022-06-16 23:47:30|830.09|826.73|829.86|826.5|830.09|826.73|829.86|826.5|0
1655423260000|2022-06-16 23:47:40|829.63|826.27|830.09|826.73|830.09|826.73|829.63|826.27|0
1655423270000|2022-06-16 23:47:50|829.86|826.5|829.63|826.27|829.86|826.5|829.63|826.27|0
1655423280000|2022-06-16 23:48:00|829.75|826.39|829.63|826.27|829.75|826.39|829.63|826.27|0
1655423290000|2022-06-16 23:48:10|829.86|826.5|830.09|826.73|830.09|826.73|829.86|826.5|0
1655423300000|2022-06-16 23:48:20|830.21|826.85|830.21|826.85|830.32|826.96|830.21|826.85|0
1655423310000|2022-06-16 23:48:30|830.09|826.73|830.54|827.18|830.54|827.18|830.09|826.73|0
1655423320000|2022-06-16 23:48:40|830.21|826.85|830.32|826.96|830.32|826.96|830.21|826.85|0
1655423340000|2022-06-16 23:49:00|830.09|826.73|829.53|826.17|830.09|826.73|829.53|826.17|0
1655423350000|2022-06-16 23:49:10|829.75|826.39|829.75|826.39|829.86|826.5|829.75|826.39|0
1655423360000|2022-06-16 23:49:20|829.63|826.27|830.09|826.73|830.09|826.73|829.63|826.27|0
1655423370000|2022-06-16 23:49:30|830.32|826.96|830.43|827.07|830.43|827.07|830.32|826.96|0
1655423380000|2022-06-16 23:49:40|830.32|826.96|829.41|826.05|830.32|826.96|829.41|826.05|0
1655423390000|2022-06-16 23:49:50|829.52|826.16|829.07|825.71|829.52|826.16|828.95|825.59|0
1655423400000|2022-06-16 23:50:00|829.18|825.82|828.27|824.91|829.18|825.82|828.27|824.91|0
1655423410000|2022-06-16 23:50:10|828.05|824.69|828.95|825.59|828.95|825.59|828.05|824.69|0
1655423420000|2022-06-16 23:50:20|829.3|825.94|828.95|825.59|829.3|825.94|828.95|825.59|0
1655423430000|2022-06-16 23:50:30|828.84|825.48|828.73|825.37|828.84|825.48|828.73|825.37|0
1655423440000|2022-06-16 23:50:40|828.5|825.14|828.84|825.48|828.95|825.59|828.5|825.14|0
1655423450000|2022-06-16 23:50:50|828.73|825.37|828.95|825.59|829.07|825.71|828.73|825.37|0
1655423460000|2022-06-16 23:51:00|828.73|825.37|828.27|824.91|828.73|825.37|828.27|824.91|0
1655423470000|2022-06-16 23:51:10|828.5|825.14|828.39|825.03|828.5|825.14|828.39|825.03|0
1655423480000|2022-06-16 23:51:20|828.73|825.37|829.18|825.82|829.18|825.82|828.73|825.37|0
1655423490000|2022-06-16 23:51:30|829.3|825.94|829.18|825.82|829.41|826.05|829.18|825.82|0
1655423500000|2022-06-16 23:51:40|828.95|825.59|829.63|826.27|829.63|826.27|828.95|825.59|0
1655423510000|2022-06-16 23:51:50|829.75|826.39|829.98|826.62|829.98|826.62|829.75|826.39|0
1655423520000|2022-06-16 23:52:00|829.75|826.39|829.63|826.27|829.86|826.5|829.63|826.27|0
1655423530000|2022-06-16 23:52:10|829.41|826.05|829.41|826.05|829.41|826.05|829.41|826.05|0
1655423540000|2022-06-16 23:52:20|829.18|825.82|829.18|825.82|829.18|825.82|829.07|825.71|0
1655423550000|2022-06-16 23:52:30|829.3|825.94|829.18|825.82|829.3|825.94|829.18|825.82|0
1655423560000|2022-06-16 23:52:40|829.41|826.05|829.86|826.5|829.86|826.5|829.41|826.05|0
1655423570000|2022-06-16 23:52:50|829.98|826.62|829.98|826.62|829.98|826.62|829.98|826.62|0
1655423580000|2022-06-16 23:53:00|830.21|826.85|830.09|826.73|830.21|826.85|829.86|826.5|0
1655423590000|2022-06-16 23:53:10|829.98|826.62|830.21|826.85|830.21|826.85|829.98|826.62|0
1655423600000|2022-06-16 23:53:20|830.31|826.95|830.31|826.95|830.31|826.95|830.09|826.73|0
1655423610000|2022-06-16 23:53:30|830.54|827.18|830.54|827.18|830.54|827.18|830.43|827.07|0
1655423620000|2022-06-16 23:53:40|830.43|827.07|830.31|826.95|830.54|827.18|830.31|826.95|0
1655423630000|2022-06-16 23:53:50|830.09|826.73|828.95|825.59|830.09|826.73|828.95|825.59|0
1655423640000|2022-06-16 23:54:00|828.84|825.48|828.39|825.03|829.07|825.71|828.39|825.03|0
1655423650000|2022-06-16 23:54:10|828.27|824.91|828.5|825.14|828.5|825.14|828.04|824.68|0
1655423660000|2022-06-16 23:54:20|828.27|824.91|828.73|825.37|828.73|825.37|828.27|824.91|0
1655423670000|2022-06-16 23:54:30|828.5|825.14|828.27|824.91|828.5|825.14|828.16|824.8|0
1655423680000|2022-06-16 23:54:40|828.39|825.03|828.5|825.14|828.5|825.14|828.27|824.91|0
1655423690000|2022-06-16 23:54:50|828.73|825.37|828.5|825.14|828.73|825.37|828.5|825.14|0
1655423700000|2022-06-16 23:55:00|828.27|824.91|828.5|825.14|828.62|825.26|828.27|824.91|0
1655423710000|2022-06-16 23:55:10|828.73|825.37|829.18|825.82|829.18|825.82|828.73|825.37|0
1655423720000|2022-06-16 23:55:20|829.07|825.71|829.18|825.82|829.18|825.82|829.07|825.71|0
1655423730000|2022-06-16 23:55:30|829.41|826.05|829.41|826.05|829.41|826.05|829.3|825.94|0
1655423740000|2022-06-16 23:55:40|829.63|826.27|829.3|825.94|829.75|826.39|829.3|825.94|0
1655423750000|2022-06-16 23:55:50|829.41|826.05|829.63|826.27|829.63|826.27|829.3|825.94|0
1655423760000|2022-06-16 23:56:00|829.86|826.5|829.86|826.5|829.86|826.5|829.86|826.5|0
1655423770000|2022-06-16 23:56:10|829.63|826.27|829.75|826.39|829.75|826.39|829.63|826.27|0
1655423780000|2022-06-16 23:56:20|829.52|826.16|829.18|825.82|829.52|826.16|829.18|825.82|0
1655423790000|2022-06-16 23:56:30|828.95|825.59|829.52|826.16|829.52|826.16|828.95|825.59|0
1655423800000|2022-06-16 23:56:40|829.41|826.05|829.63|826.27|829.63|826.27|829.41|826.05|0
1655423810000|2022-06-16 23:56:50|829.41|826.05|829.63|826.27|829.63|826.27|829.41|826.05|0
1655423820000|2022-06-16 23:57:00|830.54|827.18|830.54|827.18|830.54|827.18|830.54|827.18|0
1655423830000|2022-06-16 23:57:10|830.66|827.3|830.77|827.41|830.77|827.41|830.66|827.3|0
1655423840000|2022-06-16 23:57:20|831.22|827.86|830.54|827.18|831.22|827.86|830.54|827.18|0
1655423850000|2022-06-16 23:57:30|830.77|827.41|829.98|826.62|830.77|827.41|829.98|826.62|0
1655423860000|2022-06-16 23:57:40|830.09|826.73|830.31|826.95|830.31|826.95|829.98|826.62|0
1655423870000|2022-06-16 23:57:50|830.43|827.07|830.2|826.84|830.43|827.07|830.2|826.84|0
1655423880000|2022-06-16 23:58:00|830.54|827.18|830.66|827.3|830.77|827.41|830.54|827.18|0
1655423890000|2022-06-16 23:58:10|830.77|827.41|831.22|827.86|831.22|827.86|830.77|827.41|0
1655423900000|2022-06-16 23:58:20|830.99|827.63|830.99|827.63|830.99|827.63|830.99|827.63|0
1655423910000|2022-06-16 23:58:30|830.77|827.41|830.77|827.41|830.89|827.53|830.77|827.41|0
1655423920000|2022-06-16 23:58:40|830.89|827.53|830.99|827.63|830.99|827.63|830.89|827.53|0
1655423930000|2022-06-16 23:58:50|831.11|827.75|830.99|827.63|831.22|827.86|830.99|827.63|0
1655423940000|2022-06-16 23:59:00|831.22|827.86|830.77|827.41|831.22|827.86|830.77|827.41|0
1655423950000|2022-06-16 23:59:10|830.99|827.63|830.77|827.41|830.99|827.63|830.77|827.41|0
1655423960000|2022-06-16 23:59:20|830.54|827.18|830.54|827.18|830.54|827.18|830.54|827.18|0
1655423970000|2022-06-16 23:59:30|830.77|827.41|830.77|827.41|830.77|827.41|830.77|827.41|0
1655423980000|2022-06-16 23:59:40|831.22|827.86|830.99|827.63|831.22|827.86|830.89|827.53|0
1655423990000|2022-06-16 23:59:50|831.11|827.75|830.66|827.3|831.11|827.75|830.66|827.3|0
1655424000000|2022-06-17 00:00:00|830.77|827.41|830.31|826.95|830.77|827.41|830.31|826.95|0
1655424010000|2022-06-17 00:00:10|830.54|827.18|831.45|828.09|831.45|828.09|830.54|827.18|0
1655424020000|2022-06-17 00:00:20|831.68|828.32|831.22|827.86|831.68|828.32|831.22|827.86|0
1655424030000|2022-06-17 00:00:30|831.45|828.09|831.45|828.09|831.68|828.32|831.45|828.09|0
1655424040000|2022-06-17 00:00:40|831.68|828.32|831.68|828.32|831.68|828.32|831.68|828.32|0
1655424050000|2022-06-17 00:00:50|831.9|828.54|832.13|828.77|832.13|828.77|831.9|828.54|0
1655424060000|2022-06-17 00:01:00|832.59|829.23|832.81|829.45|832.81|829.45|832.58|829.22|0
1655424070000|2022-06-17 00:01:10|832.58|829.22|833.72|830.36|833.72|830.36|832.58|829.22|0
1655424080000|2022-06-17 00:01:20|833.95|830.59|834.63|831.27|834.98|831.62|833.95|830.59|0
1655424090000|2022-06-17 00:01:30|834.4|831.04|834.86|831.5|834.98|831.62|834.4|831.04|0
1655424100000|2022-06-17 00:01:40|835.54|832.18|835.09|831.73|835.54|832.18|835.09|831.73|0
1655424110000|2022-06-17 00:01:50|834.98|831.62|834.86|831.5|834.98|831.62|834.75|831.39|0
1655424120000|2022-06-17 00:02:00|835.09|831.73|835.89|832.53|835.89|832.53|834.86|831.5|0
1655424130000|2022-06-17 00:02:10|835.77|832.41|836.45|833.09|836.45|833.09|835.54|832.18|0
1655424140000|2022-06-17 00:02:20|836.22|832.86|836.22|832.86|836.45|833.09|836.22|832.86|0
1655424150000|2022-06-17 00:02:30|836.45|833.09|836.57|833.21|836.57|833.21|836.45|833.09|0
1655424160000|2022-06-17 00:02:40|836.8|833.44|837.59|834.23|837.59|834.23|836.8|833.44|0
1655424170000|2022-06-17 00:02:50|837.82|834.46|838.5|835.14|838.5|835.14|837.71|834.35|0
1655424180000|2022-06-17 00:03:00|838.04|834.68|837.82|834.46|838.16|834.8|837.82|834.46|0
1655424190000|2022-06-17 00:03:10|838.27|834.91|838.04|834.68|838.27|834.91|838.04|834.68|0
1655424200000|2022-06-17 00:03:20|837.82|834.46|837.59|834.23|837.82|834.46|837.59|834.23|0
1655424210000|2022-06-17 00:03:30|837.48|834.12|837.59|834.23|837.59|834.23|837.13|833.77|0
1655424220000|2022-06-17 00:03:40|836.91|833.55|837.13|833.77|837.36|834|836.91|833.55|0
1655424230000|2022-06-17 00:03:50|837.36|834|837.36|834|837.36|834|837.13|833.77|0
1655424240000|2022-06-17 00:04:00|837.13|833.77|837.36|834|837.36|834|837.13|833.77|0
1655424250000|2022-06-17 00:04:10|837.48|834.12|837.59|834.23|837.59|834.23|837.48|834.12|0
1655424260000|2022-06-17 00:04:20|837.82|834.46|838.62|835.26|838.62|835.26|837.82|834.46|0
1655424270000|2022-06-17 00:04:30|838.04|834.68|838.27|834.91|838.27|834.91|838.04|834.68|0
1655424280000|2022-06-17 00:04:40|838.04|834.68|837.48|834.12|838.04|834.68|837.48|834.12|0
1655424290000|2022-06-17 00:04:50|837.36|834|837.59|834.23|837.59|834.23|837.36|834|0
1655424300000|2022-06-17 00:05:00|838.04|834.68|838.04|834.68|838.5|835.14|838.04|834.68|0
1655424310000|2022-06-17 00:05:10|838.27|834.91|838.27|834.91|838.5|835.14|838.04|834.68|0
1655424320000|2022-06-17 00:05:20|838.73|835.37|838.04|834.68|838.73|835.37|838.04|834.68|0
1655424330000|2022-06-17 00:05:30|837.59|834.23|836.91|833.55|837.59|834.23|836.91|833.55|0
1655424340000|2022-06-17 00:05:40|836.45|833.09|836.68|833.32|836.68|833.32|836.45|833.09|0
1655424350000|2022-06-17 00:05:50|836.45|833.09|836.22|832.86|836.45|833.09|836.22|832.86|0
1655424360000|2022-06-17 00:06:00|836.11|832.75|835.09|831.73|836.11|832.75|835.09|831.73|0
1655424370000|2022-06-17 00:06:10|834.86|831.5|834.63|831.27|834.86|831.5|834.63|831.27|0
1655424380000|2022-06-17 00:06:20|834.86|831.5|834.63|831.27|834.86|831.5|834.63|831.27|0
1655424390000|2022-06-17 00:06:30|834.86|831.5|834.86|831.5|834.86|831.5|834.75|831.39|0
1655424400000|2022-06-17 00:06:40|834.4|831.04|834.63|831.27|834.63|831.27|834.4|831.04|0
1655424410000|2022-06-17 00:06:50|835.09|831.73|833.72|830.36|835.09|831.73|833.72|830.36|0
1655424420000|2022-06-17 00:07:00|833.49|830.13|833.27|829.91|833.72|830.36|833.27|829.91|0
1655424430000|2022-06-17 00:07:10|833.04|829.68|833.27|829.91|833.27|829.91|833.04|829.68|0
1655424440000|2022-06-17 00:07:20|833.49|830.13|833.61|830.25|833.61|830.25|833.27|829.91|0
1655424450000|2022-06-17 00:07:30|833.04|829.68|833.04|829.68|833.04|829.68|832.7|829.34|0
1655424460000|2022-06-17 00:07:40|833.27|829.91|833.49|830.13|833.49|830.13|833.27|829.91|0
1655424470000|2022-06-17 00:07:50|833.38|830.02|833.49|830.13|833.49|830.13|833.38|830.02|0
1655424480000|2022-06-17 00:08:00|833.04|829.68|832.36|829|833.04|829.68|832.25|828.89|0
1655424490000|2022-06-17 00:08:10|832.13|828.77|831.9|828.54|832.13|828.77|831.9|828.54|0
1655424500000|2022-06-17 00:08:20|831.67|828.31|831.67|828.31|831.67|828.31|831.45|828.09|0
1655424510000|2022-06-17 00:08:30|831.45|828.09|831.67|828.31|831.9|828.54|831.45|828.09|0
1655424520000|2022-06-17 00:08:40|831.57|828.21|832.25|828.89|832.25|828.89|831.57|828.21|0
1655424530000|2022-06-17 00:08:50|832.36|829|832.13|828.77|832.36|829|832.02|828.66|0
1655424540000|2022-06-17 00:09:00|831.9|828.54|831.67|828.31|831.9|828.54|831.57|828.21|0
1655424550000|2022-06-17 00:09:10|831.34|827.98|831.9|828.54|831.9|828.54|831.11|827.75|0
1655424560000|2022-06-17 00:09:20|831.79|828.43|831.57|828.21|831.79|828.43|831.57|828.21|0
1655424570000|2022-06-17 00:09:30|831.79|828.43|831.67|828.31|831.79|828.43|831.11|827.75|0
1655424580000|2022-06-17 00:09:40|831.45|828.09|831.34|827.98|831.45|828.09|831.34|827.98|0
1655424590000|2022-06-17 00:09:50|831.45|828.09|831.11|827.75|831.45|828.09|831.11|827.75|0
1655424600000|2022-06-17 00:10:00|830.43|827.07|830.54|827.18|830.54|827.18|830.08|826.72|0
1655424610000|2022-06-17 00:10:10|830.2|826.84|829.98|826.62|830.31|826.95|829.98|826.62|0
1655424620000|2022-06-17 00:10:20|829.86|826.5|829.4|826.04|829.86|826.5|829.4|826.04|0
1655424630000|2022-06-17 00:10:30|829.07|825.71|828.72|825.36|829.18|825.82|828.72|825.36|0
1655424640000|2022-06-17 00:10:40|828.95|825.59|828.84|825.48|828.95|825.59|828.5|825.14|0
1655424650000|2022-06-17 00:10:50|828.95|825.59|829.18|825.82|829.4|826.04|828.95|825.59|0
1655424660000|2022-06-17 00:11:00|828.5|825.14|828.95|825.59|828.95|825.59|828.5|825.14|0
1655424670000|2022-06-17 00:11:10|828.84|825.48|828.72|825.36|829.18|825.82|828.27|824.91|0
1655424680000|2022-06-17 00:11:20|828.5|825.14|828.95|825.59|829.18|825.82|828.5|825.14|0
1655424690000|2022-06-17 00:11:30|829.18|825.82|829.07|825.71|829.18|825.82|828.95|825.59|0
1655424700000|2022-06-17 00:11:40|829.18|825.82|828.95|825.59|829.18|825.82|828.95|825.59|0
1655424710000|2022-06-17 00:11:50|828.84|825.48|828.72|825.36|828.84|825.48|828.72|825.36|0
1655424720000|2022-06-17 00:12:00|828.95|825.59|828.95|825.59|828.95|825.59|828.72|825.36|0
1655424730000|2022-06-17 00:12:10|828.72|825.36|828.39|825.03|828.72|825.36|828.27|824.91|0
1655424740000|2022-06-17 00:12:20|828.27|824.91|827.59|824.23|828.27|824.91|827.59|824.23|0
1655424750000|2022-06-17 00:12:30|827.03|823.67|826.68|823.32|827.03|823.67|826.68|823.32|0
1655424760000|2022-06-17 00:12:40|826.45|823.09|826.45|823.09|826.45|823.09|826.45|823.09|0
1655424770000|2022-06-17 00:12:50|826.34|822.98|826|822.64|826.34|822.98|825.89|822.53|0
1655424780000|2022-06-17 00:13:00|826.23|822.87|826.57|823.21|826.57|823.21|826.23|822.87|0
1655424790000|2022-06-17 00:13:10|826.23|822.87|826.23|822.87|826.23|822.87|826|822.64|0
1655424800000|2022-06-17 00:13:20|826.45|823.09|826.23|822.87|826.45|823.09|826|822.64|0
1655424810000|2022-06-17 00:13:30|826.45|823.09|826|822.64|826.45|823.09|826|822.64|0
1655424820000|2022-06-17 00:13:40|826.23|822.87|825.32|821.96|826.23|822.87|825.32|821.96|0
1655424830000|2022-06-17 00:13:50|825.55|822.19|825.32|821.96|825.55|822.19|825.32|821.96|0
1655424840000|2022-06-17 00:14:00|825.66|822.3|825.55|822.19|825.66|822.3|825.55|822.19|0
1655424850000|2022-06-17 00:14:10|825.44|822.08|825.55|822.19|825.66|822.3|825.32|821.96|0
1655424860000|2022-06-17 00:14:20|825.77|822.41|826.23|822.87|826.23|822.87|825.77|822.41|0
1655424870000|2022-06-17 00:14:30|826|822.64|825.89|822.53|826|822.64|825.89|822.53|0
1655424880000|2022-06-17 00:14:40|825.66|822.3|825.21|821.85|825.66|822.3|825.21|821.85|0
1655424890000|2022-06-17 00:14:50|825.32|821.96|825.55|822.19|825.66|822.3|825.32|821.96|0
1655424900000|2022-06-17 00:15:00|824.98|821.62|824.76|821.4|825.21|821.85|824.76|821.4|0
1655424910000|2022-06-17 00:15:10|823.51|820.15|823.28|819.92|824.19|820.83|823.28|819.92|0
1655424920000|2022-06-17 00:15:20|823.51|820.15|823.63|820.27|823.73|820.37|823.51|820.15|0
1655424930000|2022-06-17 00:15:30|823.85|820.49|823.96|820.6|823.96|820.6|823.85|820.49|0
1655424940000|2022-06-17 00:15:40|823.73|820.37|823.4|820.04|823.73|820.37|823.4|820.04|0
1655424950000|2022-06-17 00:15:50|823.17|819.81|823.05|819.69|823.17|819.81|823.05|819.69|0
1655424960000|2022-06-17 00:16:00|822.6|819.24|823.05|819.69|823.05|819.69|822.6|819.24|0
1655424970000|2022-06-17 00:16:10|822.83|819.47|822.6|819.24|822.83|819.47|822.37|819.01|0
1655424980000|2022-06-17 00:16:20|823.05|819.69|823.28|819.92|823.28|819.92|823.05|819.69|0
1655424990000|2022-06-17 00:16:30|823.51|820.15|823.28|819.92|823.51|820.15|823.28|819.92|0
1655425000000|2022-06-17 00:16:40|823.51|820.15|823.28|819.92|823.51|820.15|823.28|819.92|0
1655425010000|2022-06-17 00:16:50|823.05|819.69|823.51|820.15|823.51|820.15|823.05|819.69|0
1655425020000|2022-06-17 00:17:00|823.62|820.26|823.28|819.92|823.85|820.49|823.28|819.92|0
1655425030000|2022-06-17 00:17:10|823.05|819.69|822.49|819.13|823.05|819.69|822.49|819.13|0
1655425040000|2022-06-17 00:17:20|822.6|819.24|822.6|819.24|822.6|819.24|822.49|819.13|0
1655425050000|2022-06-17 00:17:30|822.37|819.01|822.37|819.01|822.37|819.01|822.37|819.01|0
1655425060000|2022-06-17 00:17:40|822.6|819.24|822.6|819.24|822.6|819.24|822.37|819.01|0
1655425070000|2022-06-17 00:17:50|822.49|819.13|822.37|819.01|822.49|819.13|822.37|819.01|0
1655425080000|2022-06-17 00:18:00|822.27|818.91|821.92|818.56|822.37|819.01|821.92|818.56|0
1655425090000|2022-06-17 00:18:10|822.15|818.79|822.83|819.47|822.83|819.47|822.15|818.79|0
1655425100000|2022-06-17 00:18:20|823.05|819.69|823.05|819.69|823.28|819.92|823.05|819.69|0
1655425110000|2022-06-17 00:18:30|822.95|819.59|822.6|819.24|822.95|819.59|822.6|819.24|0
1655425120000|2022-06-17 00:18:40|822.72|819.36|822.95|819.59|822.95|819.59|822.72|819.36|0
1655425130000|2022-06-17 00:18:50|822.72|819.36|821.47|818.11|822.72|819.36|821.47|818.11|0
1655425140000|2022-06-17 00:19:00|821.92|818.56|821.92|818.56|822.15|818.79|821.92|818.56|0
1655425150000|2022-06-17 00:19:10|822.15|818.79|822.37|819.01|822.6|819.24|822.15|818.79|0
1655425160000|2022-06-17 00:19:20|822.15|818.79|821.47|818.11|822.15|818.79|821.47|818.11|0
1655425170000|2022-06-17 00:19:30|821.81|818.45|821.92|818.56|822.04|818.68|821.81|818.45|0
1655425180000|2022-06-17 00:19:40|822.15|818.79|822.37|819.01|822.37|819.01|822.15|818.79|0
1655425190000|2022-06-17 00:19:50|822.49|819.13|822.37|819.01|822.6|819.24|822.37|819.01|0
1655425200000|2022-06-17 00:20:00|822.83|819.47|822.94|819.58|822.94|819.58|822.72|819.36|0
1655425210000|2022-06-17 00:20:10|823.17|819.81|823.73|820.37|823.73|820.37|823.17|819.81|0
1655425220000|2022-06-17 00:20:20|823.96|820.6|824.08|820.72|824.08|820.72|823.96|820.6|0
1655425230000|2022-06-17 00:20:30|824.19|820.83|824.41|821.05|824.41|821.05|823.96|820.6|0
1655425240000|2022-06-17 00:20:40|824.64|821.28|824.64|821.28|824.76|821.4|824.64|821.28|0
1655425250000|2022-06-17 00:20:50|824.87|821.51|824.87|821.51|824.87|821.51|824.64|821.28|0
1655425260000|2022-06-17 00:21:00|824.76|821.4|824.41|821.05|824.87|821.51|824.41|821.05|0
1655425270000|2022-06-17 00:21:10|824.64|821.28|824.41|821.05|824.64|821.28|824.41|821.05|0
1655425280000|2022-06-17 00:21:20|824.64|821.28|824.08|820.72|824.64|821.28|823.96|820.6|0
1655425290000|2022-06-17 00:21:30|823.73|820.37|823.85|820.49|823.85|820.49|823.73|820.37|0
1655425300000|2022-06-17 00:21:40|823.96|820.6|824.19|820.83|824.19|820.83|823.73|820.37|0
1655425310000|2022-06-17 00:21:50|824.08|820.72|824.53|821.17|824.53|821.17|824.08|820.72|0
1655425320000|2022-06-17 00:22:00|824.87|821.51|825.66|822.3|825.66|822.3|824.87|821.51|0
1655425330000|2022-06-17 00:22:10|825.55|822.19|825.55|822.19|825.55|822.19|825.09|821.73|0
1655425340000|2022-06-17 00:22:20|825.09|821.73|826|822.64|826|822.64|825.09|821.73|0
1655425350000|2022-06-17 00:22:30|826.12|822.76|826|822.64|826.12|822.76|825.77|822.41|0
1655425360000|2022-06-17 00:22:40|826.23|822.87|826.23|822.87|826.23|822.87|826.23|822.87|0
1655425370000|2022-06-17 00:22:50|826.45|823.09|826.68|823.32|826.68|823.32|826.45|823.09|0
1655425380000|2022-06-17 00:23:00|826.91|823.55|826.23|822.87|826.91|823.55|826.23|822.87|0
1655425390000|2022-06-17 00:23:10|826.34|822.98|826|822.64|826.34|822.98|826|822.64|0
1655425400000|2022-06-17 00:23:20|826.45|823.09|826.8|823.44|826.8|823.44|826.45|823.09|0
1655425410000|2022-06-17 00:23:30|826.91|823.55|827.13|823.77|827.13|823.77|826.91|823.55|0
1655425420000|2022-06-17 00:23:40|826.8|823.44|826.45|823.09|826.8|823.44|826.45|823.09|0
1655425430000|2022-06-17 00:23:50|826.23|822.87|825.89|822.53|826.45|823.09|825.77|822.41|0
1655425440000|2022-06-17 00:24:00|825.77|822.41|825.55|822.19|825.77|822.41|825.55|822.19|0
1655425450000|2022-06-17 00:24:10|825.66|822.3|825.09|821.73|825.77|822.41|825.09|821.73|0
1655425460000|2022-06-17 00:24:20|824.87|821.51|825.32|821.96|825.32|821.96|824.87|821.51|0
1655425470000|2022-06-17 00:24:30|825.66|822.3|826.45|823.09|826.45|823.09|825.66|822.3|0
1655425480000|2022-06-17 00:24:40|826.23|822.87|826.23|822.87|826.23|822.87|826.12|822.76|0
1655425490000|2022-06-17 00:24:50|826.45|823.09|826.12|822.76|826.45|823.09|826.12|822.76|0
1655425500000|2022-06-17 00:25:00|825.89|822.53|826.45|823.09|826.45|823.09|825.89|822.53|0
1655425510000|2022-06-17 00:25:10|826.12|822.76|826.34|822.98|826.34|822.98|825.77|822.41|0
1655425520000|2022-06-17 00:25:20|826.57|823.21|826.68|823.32|826.68|823.32|826.57|823.21|0
1655425530000|2022-06-17 00:25:30|826.45|823.09|826.45|823.09|826.45|823.09|826.45|823.09|0
1655425540000|2022-06-17 00:25:40|826.68|823.32|827.13|823.77|827.13|823.77|826.68|823.32|0
1655425550000|2022-06-17 00:25:50|826.91|823.55|826.91|823.55|827.13|823.77|826.91|823.55|0
1655425560000|2022-06-17 00:26:00|826.68|823.32|826.57|823.21|826.68|823.32|826.45|823.09|0
1655425570000|2022-06-17 00:26:10|826.68|823.32|826.8|823.44|826.8|823.44|826.57|823.21|0
1655425580000|2022-06-17 00:26:20|826.57|823.21|826.57|823.21|826.8|823.44|826.57|823.21|0
1655425590000|2022-06-17 00:26:30|826.68|823.32|827.13|823.77|827.13|823.77|826.68|823.32|0
1655425600000|2022-06-17 00:26:40|827.36|824|827.36|824|827.36|824|827.25|823.89|0
1655425610000|2022-06-17 00:26:50|827.59|824.23|827.36|824|827.59|824.23|827.36|824|0
1655425620000|2022-06-17 00:27:00|827.13|823.77|827.13|823.77|827.13|823.77|827.13|823.77|0
1655425630000|2022-06-17 00:27:10|827.02|823.66|826.68|823.32|827.02|823.66|826.45|823.09|0
1655425640000|2022-06-17 00:27:20|826.45|823.09|826.22|822.86|826.45|823.09|826.22|822.86|0
1655425650000|2022-06-17 00:27:30|826|822.64|826.22|822.86|826.22|822.86|826|822.64|0
1655425660000|2022-06-17 00:27:40|826.12|822.76|826|822.64|826.12|822.76|826|822.64|0
1655425670000|2022-06-17 00:27:50|825.54|822.18|825.09|821.73|825.54|822.18|825.09|821.73|0
1655425680000|2022-06-17 00:28:00|824.98|821.62|824.98|821.62|825.32|821.96|824.98|821.62|0
1655425690000|2022-06-17 00:28:10|825.21|821.85|825.32|821.96|825.54|822.18|825.21|821.85|0
1655425700000|2022-06-17 00:28:20|825.54|822.18|824.86|821.5|825.54|822.18|824.86|821.5|0
1655425710000|2022-06-17 00:28:30|824.41|821.05|823.62|820.26|824.41|821.05|823.62|820.26|0
1655425720000|2022-06-17 00:28:40|823.73|820.37|824.08|820.72|824.08|820.72|823.73|820.37|0
1655425730000|2022-06-17 00:28:50|823.96|820.6|823.51|820.15|823.96|820.6|823.51|820.15|0
1655425740000|2022-06-17 00:29:00|823.73|820.37|824.08|820.72|824.08|820.72|823.62|820.26|0
1655425750000|2022-06-17 00:29:10|823.73|820.37|823.62|820.26|823.96|820.6|823.62|820.26|0
1655425760000|2022-06-17 00:29:20|823.05|819.69|823.05|819.69|823.17|819.81|823.05|819.69|0
1655425770000|2022-06-17 00:29:30|823.28|819.92|823.28|819.92|823.28|819.92|823.28|819.92|0
1655425780000|2022-06-17 00:29:40|823.62|820.26|823.28|819.92|823.62|820.26|823.28|819.92|0
1655425790000|2022-06-17 00:29:50|823.4|820.04|824.18|820.82|824.18|820.82|823.4|820.04|0
1655425800000|2022-06-17 00:30:00|824.3|820.94|824.18|820.82|824.3|820.94|824.18|820.82|0
1655425810000|2022-06-17 00:30:10|824.08|820.72|824.18|820.82|824.18|820.82|823.96|820.6|0
1655425820000|2022-06-17 00:30:20|824.3|820.94|824.18|820.82|824.3|820.94|824.18|820.82|0
1655425830000|2022-06-17 00:30:30|824.86|821.5|824.3|820.94|824.86|821.5|824.3|820.94|0
1655425840000|2022-06-17 00:30:40|824.18|820.82|823.73|820.37|824.18|820.82|823.73|820.37|0
1655425850000|2022-06-17 00:30:50|823.96|820.6|824.08|820.72|824.08|820.72|823.73|820.37|0
1655425860000|2022-06-17 00:31:00|824.18|820.82|825.32|821.96|825.32|821.96|824.18|820.82|0
1655425870000|2022-06-17 00:31:10|825.54|822.18|825.89|822.53|826|822.64|825.54|822.18|0
1655425880000|2022-06-17 00:31:20|825.77|822.41|826.22|822.86|826.22|822.86|825.77|822.41|0
1655425890000|2022-06-17 00:31:30|826.45|823.09|826.45|823.09|826.45|823.09|826.45|823.09|0
1655425900000|2022-06-17 00:31:40|826.68|823.32|825.89|822.53|826.68|823.32|825.89|822.53|0
1655425910000|2022-06-17 00:31:50|825.77|822.41|826.34|822.98|826.34|822.98|825.77|822.41|0
1655425920000|2022-06-17 00:32:00|826.22|822.86|826.9|823.54|826.9|823.54|826.22|822.86|0
1655425930000|2022-06-17 00:32:10|827.02|823.66|827.13|823.77|827.13|823.77|827.02|823.66|0
1655425940000|2022-06-17 00:32:20|826.9|823.54|827.13|823.77|827.25|823.89|826.9|823.54|0
1655425950000|2022-06-17 00:32:30|827.36|824|827.36|824|827.58|824.22|827.25|823.89|0
1655425960000|2022-06-17 00:32:40|827.13|823.77|827.58|824.22|827.58|824.22|827.13|823.77|0
1655425970000|2022-06-17 00:32:50|827.48|824.12|826.9|823.54|827.48|824.12|826.9|823.54|0
1655425980000|2022-06-17 00:33:00|826.8|823.44|826.8|823.44|826.9|823.54|826.68|823.32|0
1655425990000|2022-06-17 00:33:10|826.9|823.54|826.9|823.54|827.13|823.77|826.9|823.54|0
1655426000000|2022-06-17 00:33:20|827.13|823.77|827.25|823.89|827.25|823.89|827.02|823.66|0
1655426010000|2022-06-17 00:33:30|827.36|824|827.81|824.45|827.81|824.45|827.36|824|0
1655426020000|2022-06-17 00:33:40|827.7|824.34|827.81|824.45|827.81|824.45|827.58|824.22|0
1655426030000|2022-06-17 00:33:50|828.04|824.68|828.95|825.59|829.17|825.81|828.04|824.68|0
1655426040000|2022-06-17 00:34:00|829.74|826.38|829.74|826.38|829.97|826.61|829.74|826.38|0
1655426050000|2022-06-17 00:34:10|830.08|826.72|830.53|827.17|830.53|827.17|830.08|826.72|0
1655426060000|2022-06-17 00:34:20|830.43|827.07|830.31|826.95|830.53|827.17|830.31|826.95|0
1655426070000|2022-06-17 00:34:30|830.08|826.72|830.08|826.72|830.65|827.29|830.08|826.72|0
1655426080000|2022-06-17 00:34:40|829.85|826.49|830.31|826.95|830.31|826.95|829.85|826.49|0
1655426090000|2022-06-17 00:34:50|830.88|827.52|831.33|827.97|831.44|828.08|830.88|827.52|0
1655426100000|2022-06-17 00:35:00|831.44|828.08|830.43|827.07|831.44|828.08|830.43|827.07|0
1655426110000|2022-06-17 00:35:10|830.53|827.17|830.08|826.72|830.53|827.17|830.08|826.72|0
1655426120000|2022-06-17 00:35:20|829.85|826.49|829.63|826.27|829.85|826.49|829.63|826.27|0
1655426130000|2022-06-17 00:35:30|829.85|826.49|829.74|826.38|830.08|826.72|829.74|826.38|0
1655426140000|2022-06-17 00:35:40|829.63|826.27|830.08|826.72|830.08|826.72|829.4|826.04|0
1655426150000|2022-06-17 00:35:50|829.85|826.49|830.08|826.72|830.08|826.72|829.85|826.49|0
1655426160000|2022-06-17 00:36:00|829.85|826.49|829.4|826.04|829.85|826.49|829.4|826.04|0
1655426170000|2022-06-17 00:36:10|828.95|825.59|829.17|825.81|829.17|825.81|828.95|825.59|0
1655426180000|2022-06-17 00:36:20|828.84|825.48|828.26|824.9|828.84|825.48|828.26|824.9|0
1655426190000|2022-06-17 00:36:30|828.49|825.13|828.26|824.9|828.49|825.13|828.26|824.9|0
1655426200000|2022-06-17 00:36:40|828.49|825.13|828.95|825.59|828.95|825.59|828.49|825.13|0
1655426210000|2022-06-17 00:36:50|829.4|826.04|829.97|826.61|830.31|826.95|829.4|826.04|0
1655426220000|2022-06-17 00:37:00|830.88|827.52|831.67|828.31|831.67|828.31|830.88|827.52|0
1655426230000|2022-06-17 00:37:10|831.56|828.2|831.67|828.31|831.67|828.31|831.56|828.2|0
1655426240000|2022-06-17 00:37:20|831.44|828.08|831.44|828.08|831.67|828.31|831.44|828.08|0
1655426250000|2022-06-17 00:37:30|831.67|828.31|832.58|829.22|832.58|829.22|831.67|828.31|0
1655426260000|2022-06-17 00:37:40|832.12|828.76|832.12|828.76|832.35|828.99|832.12|828.76|0
1655426270000|2022-06-17 00:37:50|832.35|828.99|832.81|829.45|832.81|829.45|832.35|828.99|0
1655426280000|2022-06-17 00:38:00|833.03|829.67|833.72|830.36|833.72|830.36|833.03|829.67|0
1655426290000|2022-06-17 00:38:10|833.49|830.13|833.03|829.67|833.49|830.13|833.03|829.67|0
1655426300000|2022-06-17 00:38:20|833.26|829.9|833.03|829.67|833.49|830.13|833.03|829.67|0
1655426310000|2022-06-17 00:38:30|833.26|829.9|833.03|829.67|833.26|829.9|833.03|829.67|0
1655426320000|2022-06-17 00:38:40|833.26|829.9|833.26|829.9|833.49|830.13|833.26|829.9|0
1655426330000|2022-06-17 00:38:50|833.49|830.13|833.03|829.67|833.49|830.13|833.03|829.67|0
1655426340000|2022-06-17 00:39:00|832.35|828.99|832.81|829.45|833.03|829.67|832.35|828.99|0
1655426350000|2022-06-17 00:39:10|833.03|829.67|833.26|829.9|833.49|830.13|833.03|829.67|0
1655426360000|2022-06-17 00:39:20|833.49|830.13|833.83|830.47|834.17|830.81|833.49|830.13|0
1655426370000|2022-06-17 00:39:30|833.72|830.36|833.61|830.25|833.72|830.36|833.49|830.13|0
1655426380000|2022-06-17 00:39:40|833.49|830.13|833.26|829.9|833.49|830.13|833.26|829.9|0
1655426390000|2022-06-17 00:39:50|833.38|830.02|833.83|830.47|833.83|830.47|833.38|830.02|0
1655426400000|2022-06-17 00:40:00|834.85|831.49|835.08|831.72|835.54|832.18|834.85|831.49|0
1655426410000|2022-06-17 00:40:10|834.97|831.61|834.4|831.04|835.31|831.95|834.4|831.04|0
1655426420000|2022-06-17 00:40:20|834.62|831.26|834.4|831.04|834.62|831.26|834.4|831.04|0
1655426430000|2022-06-17 00:40:30|834.17|830.81|834.17|830.81|834.17|830.81|834.17|830.81|0
1655426440000|2022-06-17 00:40:40|833.94|830.58|833.83|830.47|833.94|830.58|833.83|830.47|0
1655426450000|2022-06-17 00:40:50|833.49|830.13|833.38|830.02|833.61|830.25|833.38|830.02|0
1655426460000|2022-06-17 00:41:00|833.26|829.9|833.26|829.9|833.38|830.02|833.26|829.9|0
1655426470000|2022-06-17 00:41:10|833.15|829.79|833.26|829.9|833.26|829.9|833.15|829.79|0
1655426480000|2022-06-17 00:41:20|833.03|829.67|833.03|829.67|833.15|829.79|832.92|829.56|0
1655426490000|2022-06-17 00:41:30|832.81|829.45|832.81|829.45|833.03|829.67|832.81|829.45|0
1655426500000|2022-06-17 00:41:40|832.58|829.22|832.58|829.22|832.58|829.22|832.58|829.22|0
1655426510000|2022-06-17 00:41:50|832.35|828.99|832.12|828.76|832.35|828.99|832.12|828.76|0
1655426520000|2022-06-17 00:42:00|832.01|828.65|831.9|828.54|832.35|828.99|831.9|828.54|0
1655426530000|2022-06-17 00:42:10|831.79|828.43|831.67|828.31|831.79|828.43|831.67|828.31|0
1655426540000|2022-06-17 00:42:20|831.44|828.08|830.99|827.63|831.44|828.08|830.99|827.63|0
1655426550000|2022-06-17 00:42:30|830.76|827.4|830.31|826.95|830.76|827.4|830.31|826.95|0
1655426560000|2022-06-17 00:42:40|830.08|826.72|830.53|827.17|830.53|827.17|830.08|826.72|0
1655426570000|2022-06-17 00:42:50|830.76|827.4|831.33|827.97|831.33|827.97|830.76|827.4|0
1655426580000|2022-06-17 00:43:00|831.21|827.85|831.21|827.85|831.33|827.97|831.21|827.85|0
1655426590000|2022-06-17 00:43:10|831.56|828.2|832.12|828.76|832.12|828.76|831.56|828.2|0
1655426600000|2022-06-17 00:43:20|832.01|828.65|832.58|829.22|832.58|829.22|832.01|828.65|0
1655426610000|2022-06-17 00:43:30|833.15|829.79|833.03|829.67|833.15|829.79|832.92|829.56|0
1655426620000|2022-06-17 00:43:40|833.15|829.79|832.92|829.56|833.15|829.79|832.92|829.56|0
1655426630000|2022-06-17 00:43:50|832.81|829.45|832.58|829.22|832.81|829.45|832.35|828.99|0
1655426640000|2022-06-17 00:44:00|832.81|829.45|833.49|830.13|833.49|830.13|832.81|829.45|0
1655426650000|2022-06-17 00:44:10|832.81|829.45|832.81|829.45|832.81|829.45|832.81|829.45|0
1655426660000|2022-06-17 00:44:20|832.12|828.76|832.35|828.99|832.58|829.22|832.12|828.76|0
1655426670000|2022-06-17 00:44:30|832.24|828.88|831.67|828.31|832.24|828.88|831.67|828.31|0
1655426680000|2022-06-17 00:44:40|831.56|828.2|832.12|828.76|832.12|828.76|831.56|828.2|0
1655426690000|2022-06-17 00:44:50|831.9|828.54|832.81|829.45|832.81|829.45|831.9|828.54|0
1655426700000|2022-06-17 00:45:00|832.58|829.22|832.7|829.34|832.81|829.45|832.58|829.22|0
1655426710000|2022-06-17 00:45:10|832.58|829.22|831.9|828.54|832.58|829.22|831.9|828.54|0
1655426720000|2022-06-17 00:45:20|832.12|828.76|832.24|828.88|832.24|828.88|832.12|828.76|0
1655426730000|2022-06-17 00:45:30|832.01|828.65|832.01|828.65|832.01|828.65|832.01|828.65|0
1655426740000|2022-06-17 00:45:40|831.67|828.31|831.33|827.97|831.67|828.31|831.21|827.85|0
1655426750000|2022-06-17 00:45:50|831.56|828.2|831.44|828.08|831.56|828.2|831.44|828.08|0
1655426760000|2022-06-17 00:46:00|830.99|827.63|830.53|827.17|830.99|827.63|830.53|827.17|0
1655426770000|2022-06-17 00:46:10|830.42|827.06|830.76|827.4|830.76|827.4|830.42|827.06|0
1655426780000|2022-06-17 00:46:20|830.99|827.63|831.79|828.43|831.79|828.43|830.99|827.63|0
1655426790000|2022-06-17 00:46:30|831.67|828.31|831.33|827.97|831.67|828.31|831.33|827.97|0
1655426800000|2022-06-17 00:46:40|830.76|827.4|830.88|827.52|830.88|827.52|830.31|826.95|0
1655426810000|2022-06-17 00:46:50|830.99|827.63|830.53|827.17|830.99|827.63|830.53|827.17|0
1655426820000|2022-06-17 00:47:00|830.76|827.4|831.21|827.85|831.21|827.85|830.76|827.4|0
1655426830000|2022-06-17 00:47:10|831.44|828.08|830.99|827.63|831.67|828.31|830.99|827.63|0
1655426840000|2022-06-17 00:47:20|831.11|827.75|830.76|827.4|831.21|827.85|830.76|827.4|0
1655426850000|2022-06-17 00:47:30|830.88|827.52|830.76|827.4|830.99|827.63|830.76|827.4|0
1655426860000|2022-06-17 00:47:40|830.08|826.72|830.08|826.72|830.08|826.72|830.08|826.72|0
1655426870000|2022-06-17 00:47:50|829.85|826.49|830.08|826.72|830.08|826.72|829.85|826.49|0
1655426880000|2022-06-17 00:48:00|830.31|826.95|830.53|827.17|830.65|827.29|830.2|826.84|0
1655426890000|2022-06-17 00:48:10|830.76|827.4|830.42|827.06|830.76|827.4|830.42|827.06|0
1655426900000|2022-06-17 00:48:20|830.65|827.29|830.42|827.06|830.65|827.29|830.31|826.95|0
1655426910000|2022-06-17 00:48:30|830.76|827.4|830.65|827.29|830.76|827.4|830.65|827.29|0
1655426920000|2022-06-17 00:48:40|830.53|827.17|830.76|827.4|830.76|827.4|830.53|827.17|0
1655426930000|2022-06-17 00:48:50|830.88|827.52|831.33|827.97|831.44|828.08|830.88|827.52|0
1655426940000|2022-06-17 00:49:00|831.44|828.08|831.33|827.97|831.44|828.08|831.21|827.85|0
1655426950000|2022-06-17 00:49:10|831.44|828.08|831.33|827.97|831.44|828.08|831.33|827.97|0
1655426960000|2022-06-17 00:49:20|831.44|828.08|831.44|828.08|831.44|828.08|831.44|828.08|0
1655426970000|2022-06-17 00:49:30|831.21|827.85|831.21|827.85|831.21|827.85|830.99|827.63|0
1655426980000|2022-06-17 00:49:40|831.44|828.08|830.99|827.63|831.44|828.08|830.99|827.63|0
1655426990000|2022-06-17 00:49:50|830.76|827.4|830.76|827.4|830.76|827.4|830.53|827.17|0
1655427000000|2022-06-17 00:50:00|830.88|827.52|830.88|827.52|830.88|827.52|830.88|827.52|0
1655427010000|2022-06-17 00:50:10|830.76|827.4|830.53|827.17|830.76|827.4|830.53|827.17|0
1655427020000|2022-06-17 00:50:20|830.76|827.4|830.76|827.4|830.99|827.63|830.76|827.4|0
1655427030000|2022-06-17 00:50:30|830.88|827.52|831.1|827.74|831.1|827.74|830.76|827.4|0
1655427040000|2022-06-17 00:50:40|831.21|827.85|831.21|827.85|831.21|827.85|831.1|827.74|0
1655427050000|2022-06-17 00:50:50|831.44|828.08|831.44|828.08|831.56|828.2|831.44|828.08|0
1655427070000|2022-06-17 00:51:10|831.56|828.2|830.99|827.63|831.56|828.2|830.99|827.63|0
1655427080000|2022-06-17 00:51:20|831.21|827.85|831.67|828.31|831.67|828.31|831.21|827.85|0
1655427090000|2022-06-17 00:51:30|831.33|827.97|830.99|827.63|831.33|827.97|830.99|827.63|0
1655427100000|2022-06-17 00:51:40|831.1|827.74|831.87|828.51|831.87|828.51|831.1|827.74|0
1655427110000|2022-06-17 00:51:50|831.76|828.4|831.87|828.51|831.87|828.51|831.54|828.18|0
1655427120000|2022-06-17 00:52:00|831.76|828.4|831.87|828.51|831.87|828.51|831.76|828.4|0
1655427130000|2022-06-17 00:52:10|831.76|828.4|831.87|828.51|831.87|828.51|831.76|828.4|0
1655427140000|2022-06-17 00:52:20|831.99|828.63|831.64|828.28|831.99|828.63|831.64|828.28|0
1655427150000|2022-06-17 00:52:30|831.31|827.95|831.19|827.83|831.31|827.95|831.08|827.72|0
1655427160000|2022-06-17 00:52:40|831.08|827.72|831.54|828.18|831.54|828.18|831.08|827.72|0
1655427170000|2022-06-17 00:52:50|831.19|827.83|831.08|827.72|831.19|827.83|831.08|827.72|0
1655427180000|2022-06-17 00:53:00|831.19|827.83|830.74|827.38|831.19|827.83|830.74|827.38|0
1655427190000|2022-06-17 00:53:10|830.51|827.15|830.4|827.04|830.51|827.15|830.28|826.92|0
1655427200000|2022-06-17 00:53:20|830.74|827.38|830.51|827.15|830.74|827.38|830.51|827.15|0
1655427210000|2022-06-17 00:53:30|830.28|826.92|830.06|826.7|830.28|826.92|830.06|826.7|0
1655427220000|2022-06-17 00:53:40|829.83|826.47|829.38|826.02|829.83|826.47|829.38|826.02|0
1655427230000|2022-06-17 00:53:50|829.6|826.24|829.38|826.02|829.6|826.24|829.38|826.02|0
1655427240000|2022-06-17 00:54:00|829.15|825.79|828.92|825.56|829.15|825.79|828.92|825.56|0
1655427250000|2022-06-17 00:54:10|829.15|825.79|829.15|825.79|829.15|825.79|829.15|825.79|0
1655427260000|2022-06-17 00:54:20|829.38|826.02|829.83|826.47|829.83|826.47|829.38|826.02|0
1655427270000|2022-06-17 00:54:30|829.72|826.36|829.6|826.24|829.83|826.47|829.6|826.24|0
1655427280000|2022-06-17 00:54:40|829.38|826.02|829.83|826.47|829.83|826.47|829.38|826.02|0
1655427290000|2022-06-17 00:54:50|829.6|826.24|829.83|826.47|829.83|826.47|829.6|826.24|0
1655427300000|2022-06-17 00:55:00|829.72|826.36|829.38|826.02|829.72|826.36|829.38|826.02|0
1655427310000|2022-06-17 00:55:10|829.6|826.24|829.38|826.02|829.6|826.24|829.38|826.02|0
1655427320000|2022-06-17 00:55:20|829.27|825.91|829.6|826.24|829.6|826.24|829.27|825.91|0
1655427330000|2022-06-17 00:55:30|829.83|826.47|830.28|826.92|830.28|826.92|829.83|826.47|0
1655427340000|2022-06-17 00:55:40|830.51|827.15|830.96|827.6|830.96|827.6|830.51|827.15|0
1655427350000|2022-06-17 00:55:50|831.42|828.06|830.85|827.49|831.42|828.06|830.85|827.49|0
1655427360000|2022-06-17 00:56:00|830.96|827.6|830.06|826.7|830.96|827.6|830.06|826.7|0
1655427370000|2022-06-17 00:56:10|829.83|826.47|829.83|826.47|829.83|826.47|829.72|826.36|0
1655427380000|2022-06-17 00:56:20|830.06|826.7|829.95|826.59|830.17|826.81|829.95|826.59|0
1655427390000|2022-06-17 00:56:30|830.06|826.7|830.17|826.81|830.4|827.04|830.06|826.7|0
1655427400000|2022-06-17 00:56:40|829.95|826.59|829.72|826.36|829.95|826.59|829.72|826.36|0
1655427410000|2022-06-17 00:56:50|829.83|826.47|829.95|826.59|829.95|826.59|829.83|826.47|0
1655427420000|2022-06-17 00:57:00|829.49|826.13|829.49|826.13|829.49|826.13|829.38|826.02|0
1655427430000|2022-06-17 00:57:10|829.6|826.24|829.49|826.13|829.6|826.24|829.49|826.13|0
1655427440000|2022-06-17 00:57:20|829.6|826.24|829.6|826.24|829.6|826.24|829.38|826.02|0
1655427450000|2022-06-17 00:57:30|829.95|826.59|830.17|826.81|830.17|826.81|829.83|826.47|0
1655427460000|2022-06-17 00:57:40|830.51|827.15|830.4|827.04|830.74|827.38|830.4|827.04|0
1655427470000|2022-06-17 00:57:50|830.51|827.15|830.06|826.7|830.51|827.15|830.06|826.7|0
1655427480000|2022-06-17 00:58:00|830.17|826.81|829.83|826.47|830.28|826.92|829.83|826.47|0
1655427490000|2022-06-17 00:58:10|829.95|826.59|830.06|826.7|830.06|826.7|829.95|826.59|0
1655427500000|2022-06-17 00:58:20|830.28|826.92|830.17|826.81|830.28|826.92|830.06|826.7|0
1655427510000|2022-06-17 00:58:30|829.95|826.59|829.95|826.59|830.06|826.7|829.95|826.59|0
1655427520000|2022-06-17 00:58:40|829.83|826.47|829.95|826.59|830.06|826.7|829.83|826.47|0
1655427530000|2022-06-17 00:58:50|829.83|826.47|830.17|826.81|830.17|826.81|829.83|826.47|0
1655427540000|2022-06-17 00:59:00|830.06|826.7|829.83|826.47|830.17|826.81|829.83|826.47|0
1655427550000|2022-06-17 00:59:10|829.72|826.36|829.83|826.47|829.95|826.59|829.72|826.36|0
1655427560000|2022-06-17 00:59:20|829.6|826.24|829.83|826.47|829.83|826.47|829.6|826.24|0
1655427570000|2022-06-17 00:59:30|829.72|826.36|829.38|826.02|829.72|826.36|829.38|826.02|0
1655427580000|2022-06-17 00:59:40|829.15|825.79|828.47|825.11|829.15|825.79|828.47|825.11|0
1655427590000|2022-06-17 00:59:50|828.24|824.88|828.47|825.11|828.7|825.34|828.24|824.88|0
1655427600000|2022-06-17 01:00:00|828.7|825.34|828.02|824.66|829.15|825.79|828.02|824.66|0
1655427610000|2022-06-17 01:00:10|827.45|824.09|827.56|824.2|827.56|824.2|827.45|824.09|0
1655427620000|2022-06-17 01:00:20|827.79|824.43|827.34|823.98|827.79|824.43|827.34|823.98|0
1655427630000|2022-06-17 01:00:30|827.56|824.2|827.11|823.75|827.56|824.2|827.11|823.75|0
1655427640000|2022-06-17 01:00:40|827.34|823.98|827.34|823.98|827.34|823.98|827.34|823.98|0
1655427650000|2022-06-17 01:00:50|827.45|824.09|827.23|823.87|827.45|824.09|827.23|823.87|0
1655427660000|2022-06-17 01:01:00|827.56|824.2|827.68|824.32|827.68|824.32|827.56|824.2|0
1655427670000|2022-06-17 01:01:10|827.79|824.43|827.79|824.43|827.79|824.43|827.34|823.98|0
1655427680000|2022-06-17 01:01:20|827.91|824.55|828.02|824.66|828.02|824.66|827.91|824.55|0
1655427690000|2022-06-17 01:01:30|828.24|824.88|828.24|824.88|828.24|824.88|828.02|824.66|0
1655427700000|2022-06-17 01:01:40|828.36|825|828.24|824.88|828.47|825.11|828.24|824.88|0
1655427710000|2022-06-17 01:01:50|828.59|825.23|829.15|825.79|829.15|825.79|828.59|825.23|0
1655427720000|2022-06-17 01:02:00|828.92|825.56|828.92|825.56|829.15|825.79|828.92|825.56|0
1655427730000|2022-06-17 01:02:10|828.69|825.33|827.79|824.43|828.69|825.33|827.79|824.43|0
1655427740000|2022-06-17 01:02:20|828.24|824.88|828.13|824.77|828.24|824.88|828.02|824.66|0
1655427750000|2022-06-17 01:02:30|828.81|825.45|829.04|825.68|829.15|825.79|828.81|825.45|0
1655427760000|2022-06-17 01:02:40|828.47|825.11|828.69|825.33|828.69|825.33|828.47|825.11|0
1655427770000|2022-06-17 01:02:50|828.59|825.23|829.37|826.01|829.37|826.01|828.59|825.23|0
1655427780000|2022-06-17 01:03:00|829.27|825.91|828.92|825.56|829.27|825.91|828.81|825.45|0
1655427790000|2022-06-17 01:03:10|829.15|825.79|829.04|825.68|829.15|825.79|828.81|825.45|0
1655427800000|2022-06-17 01:03:20|828.81|825.45|828.47|825.11|828.81|825.45|828.47|825.11|0
1655427810000|2022-06-17 01:03:30|828.69|825.33|829.27|825.91|829.27|825.91|828.69|825.33|0
1655427820000|2022-06-17 01:03:40|829.37|826.01|829.37|826.01|829.37|826.01|829.27|825.91|0
1655427830000|2022-06-17 01:03:50|829.49|826.13|829.04|825.68|829.49|826.13|829.04|825.68|0
1655427840000|2022-06-17 01:04:00|829.27|825.91|829.04|825.68|829.27|825.91|829.04|825.68|0
1655427850000|2022-06-17 01:04:10|829.27|825.91|829.49|826.13|829.49|826.13|829.27|825.91|0
1655427860000|2022-06-17 01:04:20|829.83|826.47|830.28|826.92|830.28|826.92|829.6|826.24|0
1655427870000|2022-06-17 01:04:30|830.85|827.49|830.51|827.15|830.85|827.49|830.17|826.81|0
1655427880000|2022-06-17 01:04:40|830.17|826.81|830.51|827.15|830.51|827.15|829.95|826.59|0
1655427890000|2022-06-17 01:04:50|830.73|827.37|830.4|827.04|830.73|827.37|830.4|827.04|0
1655427900000|2022-06-17 01:05:00|830.28|826.92|829.83|826.47|830.28|826.92|829.83|826.47|0
1655427910000|2022-06-17 01:05:10|830.05|826.69|829.27|825.91|830.05|826.69|829.27|825.91|0
1655427920000|2022-06-17 01:05:20|828.81|825.45|828.47|825.11|828.81|825.45|828.47|825.11|0
1655427930000|2022-06-17 01:05:30|828.81|825.45|828.92|825.56|828.92|825.56|828.81|825.45|0
1655427940000|2022-06-17 01:05:40|829.04|825.68|828.24|824.88|829.04|825.68|828.24|824.88|0
1655427950000|2022-06-17 01:05:50|828.47|825.11|828.69|825.33|828.69|825.33|828.47|825.11|0
1655427960000|2022-06-17 01:06:00|828.59|825.23|828.01|824.65|828.69|825.33|828.01|824.65|0
1655427970000|2022-06-17 01:06:10|827.68|824.32|827.79|824.43|827.79|824.43|827.68|824.32|0
1655427980000|2022-06-17 01:06:20|827.91|824.55|827.45|824.09|827.91|824.55|827.33|823.97|0
1655427990000|2022-06-17 01:06:30|827.56|824.2|827.33|823.97|827.56|824.2|827.33|823.97|0
1655428000000|2022-06-17 01:06:40|827.68|824.32|827.45|824.09|827.79|824.43|827.45|824.09|0
1655428010000|2022-06-17 01:06:50|827.33|823.97|827.56|824.2|827.79|824.43|827.33|823.97|0
1655428020000|2022-06-17 01:07:00|827.33|823.97|827.11|823.75|827.33|823.97|827.11|823.75|0
1655428030000|2022-06-17 01:07:10|826.88|823.52|825.98|822.62|826.88|823.52|825.98|822.62|0
1655428040000|2022-06-17 01:07:20|825.75|822.39|825.3|821.94|825.75|822.39|825.3|821.94|0
1655428050000|2022-06-17 01:07:30|825.52|822.16|826.2|822.84|826.2|822.84|825.52|822.16|0
1655428060000|2022-06-17 01:07:40|826.43|823.07|826.88|823.52|826.88|823.52|826.43|823.07|0
1655428070000|2022-06-17 01:07:50|827.11|823.75|826.88|823.52|827.11|823.75|826.88|823.52|0
1655428080000|2022-06-17 01:08:00|826.66|823.3|826.88|823.52|826.88|823.52|826.66|823.3|0
1655428090000|2022-06-17 01:08:10|827.11|823.75|826.88|823.52|827.33|823.97|826.88|823.52|0
1655428100000|2022-06-17 01:08:20|827.11|823.75|827.33|823.97|827.33|823.97|827.11|823.75|0
1655428110000|2022-06-17 01:08:30|827.23|823.87|827.56|824.2|827.56|824.2|827.23|823.87|0
1655428120000|2022-06-17 01:08:40|827.33|823.97|827|823.64|827.33|823.97|826.88|823.52|0
1655428130000|2022-06-17 01:08:50|827.11|823.75|827.33|823.97|827.33|823.97|827.11|823.75|0
1655428140000|2022-06-17 01:09:00|827.23|823.87|827.45|824.09|827.56|824.2|827.23|823.87|0
1655428150000|2022-06-17 01:09:10|827.23|823.87|827.11|823.75|827.23|823.87|827.11|823.75|0
1655428160000|2022-06-17 01:09:20|827.23|823.87|827.23|823.87|827.33|823.97|827.11|823.75|0
1655428170000|2022-06-17 01:09:30|827.11|823.75|826.88|823.52|827.11|823.75|826.88|823.52|0
1655428180000|2022-06-17 01:09:40|826.65|823.29|826.65|823.29|826.65|823.29|826.65|823.29|0
1655428190000|2022-06-17 01:09:50|826.43|823.07|826.65|823.29|826.65|823.29|826.43|823.07|0
1655428200000|2022-06-17 01:10:00|826.43|823.07|826.43|823.07|826.43|823.07|826.2|822.84|0
1655428210000|2022-06-17 01:10:10|826.88|823.52|827.11|823.75|827.11|823.75|826.88|823.52|0
1655428220000|2022-06-17 01:10:20|827.33|823.97|827.56|824.2|827.56|824.2|827.33|823.97|0
1655428230000|2022-06-17 01:10:30|827.33|823.97|827.33|823.97|827.33|823.97|827.33|823.97|0
1655428240000|2022-06-17 01:10:40|827.56|824.2|827.56|824.2|827.56|824.2|827.45|824.09|0
1655428250000|2022-06-17 01:10:50|828.01|824.65|827.79|824.43|828.01|824.65|827.79|824.43|0
1655428260000|2022-06-17 01:11:00|827.9|824.54|827.79|824.43|827.9|824.54|827.79|824.43|0
1655428270000|2022-06-17 01:11:10|828.01|824.65|827.79|824.43|828.01|824.65|827.79|824.43|0
1655428280000|2022-06-17 01:11:20|828.01|824.65|828.24|824.88|828.24|824.88|828.01|824.65|0
1655428290000|2022-06-17 01:11:30|828.01|824.65|828.01|824.65|828.01|824.65|828.01|824.65|0
1655428300000|2022-06-17 01:11:40|828.24|824.88|828.13|824.77|828.24|824.88|828.01|824.65|0
1655428310000|2022-06-17 01:11:50|828.24|824.88|828.24|824.88|828.24|824.88|828.24|824.88|0
1655428320000|2022-06-17 01:12:00|828.69|825.33|828.92|825.56|828.92|825.56|828.69|825.33|0
1655428330000|2022-06-17 01:12:10|828.81|825.45|828.69|825.33|828.81|825.45|828.69|825.33|0
1655428340000|2022-06-17 01:12:20|829.15|825.79|829.15|825.79|829.15|825.79|829.15|825.79|0
1655428350000|2022-06-17 01:12:30|828.92|825.56|828.92|825.56|828.92|825.56|828.92|825.56|0
1655428360000|2022-06-17 01:12:40|828.81|825.45|828.69|825.33|828.81|825.45|828.69|825.33|0
1655428370000|2022-06-17 01:12:50|828.92|825.56|829.15|825.79|829.15|825.79|828.92|825.56|0
1655428380000|2022-06-17 01:13:00|829.04|825.68|828.69|825.33|829.04|825.68|828.58|825.22|0
1655428390000|2022-06-17 01:13:10|828.58|825.22|829.15|825.79|829.15|825.79|828.47|825.11|0
1655428400000|2022-06-17 01:13:20|829.04|825.68|828.69|825.33|829.04|825.68|828.69|825.33|0
1655428410000|2022-06-17 01:13:30|828.47|825.11|828.24|824.88|828.69|825.33|828.24|824.88|0
1655428420000|2022-06-17 01:13:40|828.36|825|828.36|825|828.36|825|828.13|824.77|0
1655428430000|2022-06-17 01:13:50|828.47|825.11|828.13|824.77|828.47|825.11|828.13|824.77|0
1655428440000|2022-06-17 01:14:00|828.24|824.88|827.56|824.2|828.24|824.88|827.56|824.2|0
1655428450000|2022-06-17 01:14:10|827.68|824.32|827.33|823.97|827.68|824.32|827.33|823.97|0
1655428460000|2022-06-17 01:14:20|827.22|823.86|827.22|823.86|827.22|823.86|827.11|823.75|0
1655428470000|2022-06-17 01:14:30|826.88|823.52|827.22|823.86|827.22|823.86|826.88|823.52|0
1655428480000|2022-06-17 01:14:40|827|823.64|827.11|823.75|827.11|823.75|826.88|823.52|0
1655428490000|2022-06-17 01:14:50|827.45|824.09|827.79|824.43|827.79|824.43|827.45|824.09|0
1655428500000|2022-06-17 01:15:00|827.68|824.32|827.11|823.75|827.68|824.32|826.65|823.29|0
1655428510000|2022-06-17 01:15:10|827.33|823.97|827|823.64|827.33|823.97|827|823.64|0
1655428520000|2022-06-17 01:15:20|826.88|823.52|826.88|823.52|827|823.64|826.88|823.52|0
1655428530000|2022-06-17 01:15:30|826.55|823.19|826.55|823.19|826.65|823.29|826.43|823.07|0
1655428540000|2022-06-17 01:15:40|825.97|822.61|825.87|822.51|825.97|822.61|825.75|822.39|0
1655428550000|2022-06-17 01:15:50|825.64|822.28|825.75|822.39|825.75|822.39|825.52|822.16|0
1655428560000|2022-06-17 01:16:00|826.09|822.73|825.97|822.61|826.09|822.73|825.64|822.28|0
1655428570000|2022-06-17 01:16:10|826.2|822.84|826.65|823.29|826.65|823.29|826.2|822.84|0
1655428580000|2022-06-17 01:16:20|826.88|823.52|825.97|822.61|826.88|823.52|825.97|822.61|0
1655428590000|2022-06-17 01:16:30|826.09|822.73|826.32|822.96|826.32|822.96|826.09|822.73|0
1655428600000|2022-06-17 01:16:40|826.2|822.84|825.97|822.61|826.2|822.84|825.97|822.61|0
1655428610000|2022-06-17 01:16:50|825.52|822.16|825.52|822.16|825.75|822.39|825.52|822.16|0
1655428620000|2022-06-17 01:17:00|825.3|821.94|825.19|821.83|825.3|821.94|825.07|821.71|0
1655428630000|2022-06-17 01:17:10|825.3|821.94|825.41|822.05|825.52|822.16|825.3|821.94|0
1655428640000|2022-06-17 01:17:20|825.52|822.16|825.87|822.51|825.87|822.51|825.52|822.16|0
1655428650000|2022-06-17 01:17:30|825.64|822.28|825.41|822.05|825.64|822.28|825.41|822.05|0
1655428660000|2022-06-17 01:17:40|825.3|821.94|825.75|822.39|825.75|822.39|825.3|821.94|0
1655428670000|2022-06-17 01:17:50|825.64|822.28|825.97|822.61|825.97|822.61|825.64|822.28|0
1655428680000|2022-06-17 01:18:00|825.52|822.16|825.97|822.61|825.97|822.61|825.52|822.16|0
1655428690000|2022-06-17 01:18:10|825.52|822.16|825.52|822.16|825.75|822.39|825.52|822.16|0
1655428700000|2022-06-17 01:18:20|825.75|822.39|825.75|822.39|825.75|822.39|825.75|822.39|0
1655428710000|2022-06-17 01:18:30|825.97|822.61|825.97|822.61|825.97|822.61|825.97|822.61|0
1655428720000|2022-06-17 01:18:40|826.88|823.52|826.2|822.84|826.88|823.52|826.2|822.84|0
1655428730000|2022-06-17 01:18:50|825.97|822.61|826.54|823.18|826.54|823.18|825.75|822.39|0
1655428740000|2022-06-17 01:19:00|826.65|823.29|826.88|823.52|826.88|823.52|826.43|823.07|0
1655428750000|2022-06-17 01:19:10|827.22|823.86|827.33|823.97|827.33|823.97|827.22|823.86|0
1655428770000|2022-06-17 01:19:30|827.11|823.75|827.33|823.97|827.33|823.97|827.11|823.75|0
1655428780000|2022-06-17 01:19:40|827.11|823.75|827.11|823.75|827.11|823.75|827.11|823.75|0
1655428790000|2022-06-17 01:19:50|827.33|823.97|827.33|823.97|827.45|824.09|827.33|823.97|0
1655428800000|2022-06-17 01:20:00|827.22|823.86|827.33|823.97|827.33|823.97|827.11|823.75|0
1655428810000|2022-06-17 01:20:10|827.56|824.2|827.79|824.43|827.79|824.43|827.56|824.2|0
1655428820000|2022-06-17 01:20:20|828.13|824.77|828.36|825|828.36|825|828.13|824.77|0
1655428830000|2022-06-17 01:20:30|828.47|825.11|828.24|824.88|828.47|825.11|828.24|824.88|0
1655428840000|2022-06-17 01:20:40|828.13|824.77|828.13|824.77|828.13|824.77|828.01|824.65|0
1655428850000|2022-06-17 01:20:50|828.24|824.88|828.01|824.65|828.24|824.88|828.01|824.65|0
1655428860000|2022-06-17 01:21:00|827.68|824.32|827|823.64|827.68|824.32|827|823.64|0
1655428870000|2022-06-17 01:21:10|826.88|823.52|825.97|822.61|826.88|823.52|825.97|822.61|0
1655428880000|2022-06-17 01:21:20|825.75|822.39|826.2|822.84|826.2|822.84|825.75|822.39|0
1655428890000|2022-06-17 01:21:30|826.54|823.18|826.77|823.41|826.77|823.41|826.54|823.18|0
1655428900000|2022-06-17 01:21:40|826.65|823.29|827.33|823.97|827.33|823.97|826.65|823.29|0
1655428910000|2022-06-17 01:21:50|827.56|824.2|827.45|824.09|827.56|824.2|827.33|823.97|0
1655428920000|2022-06-17 01:22:00|827.33|823.97|827.56|824.2|827.68|824.32|827.33|823.97|0
1655428930000|2022-06-17 01:22:10|827.79|824.43|827.79|824.43|827.79|824.43|827.79|824.43|0
1655428940000|2022-06-17 01:22:20|828.01|824.65|828.01|824.65|828.01|824.65|828.01|824.65|0
1655428950000|2022-06-17 01:22:30|828.46|825.1|828.01|824.65|828.46|825.1|828.01|824.65|0
1655428960000|2022-06-17 01:22:40|828.24|824.88|828.58|825.22|828.69|825.33|828.24|824.88|0
1655428970000|2022-06-17 01:22:50|828.92|825.56|828.92|825.56|829.04|825.68|828.92|825.56|0
1655428980000|2022-06-17 01:23:00|829.14|825.78|828.92|825.56|829.14|825.78|828.69|825.33|0
1655428990000|2022-06-17 01:23:10|828.81|825.45|828.81|825.45|828.81|825.45|828.81|825.45|0
1655429000000|2022-06-17 01:23:20|828.69|825.33|828.46|825.1|828.69|825.33|828.46|825.1|0
1655429010000|2022-06-17 01:23:30|828.58|825.22|828.36|825|828.69|825.33|828.36|825|0
1655429020000|2022-06-17 01:23:40|828.46|825.1|828.36|825|828.46|825.1|828.36|825|0
1655429030000|2022-06-17 01:23:50|828.46|825.1|828.46|825.1|828.46|825.1|828.46|825.1|0
1655429040000|2022-06-17 01:24:00|828.69|825.33|827.33|823.97|828.69|825.33|827.33|823.97|0
1655429050000|2022-06-17 01:24:10|827.11|823.75|827.45|824.09|827.56|824.2|827.11|823.75|0
1655429060000|2022-06-17 01:24:20|827.33|823.97|827.68|824.32|827.68|824.32|827.33|823.97|0
1655429070000|2022-06-17 01:24:30|827.45|824.09|827.33|823.97|827.45|824.09|827.22|823.86|0
1655429080000|2022-06-17 01:24:40|827.56|824.2|827.33|823.97|827.56|824.2|827.33|823.97|0
1655429090000|2022-06-17 01:24:50|827.22|823.86|827.33|823.97|827.33|823.97|827.22|823.86|0
1655429100000|2022-06-17 01:25:00|827.22|823.86|826.88|823.52|827.22|823.86|826.88|823.52|0
1655429110000|2022-06-17 01:25:10|826.77|823.41|827|823.64|827|823.64|826.77|823.41|0
1655429120000|2022-06-17 01:25:20|827.11|823.75|828.01|824.65|828.01|824.65|827.11|823.75|0
1655429130000|2022-06-17 01:25:30|828.46|825.1|828.24|824.88|828.46|825.1|828.24|824.88|0
1655429140000|2022-06-17 01:25:40|828.13|824.77|827.68|824.32|828.13|824.77|827.68|824.32|0
1655429150000|2022-06-17 01:25:50|827.78|824.42|827.56|824.2|828.01|824.65|827.56|824.2|0
1655429160000|2022-06-17 01:26:00|827.78|824.42|827.45|824.09|827.78|824.42|827.33|823.97|0
1655429170000|2022-06-17 01:26:10|827.56|824.2|827.11|823.75|827.56|824.2|827.11|823.75|0
1655429180000|2022-06-17 01:26:20|827.56|824.2|827.33|823.97|827.56|824.2|827.33|823.97|0
1655429190000|2022-06-17 01:26:30|827.45|824.09|826.65|823.29|827.45|824.09|826.65|823.29|0
1655429200000|2022-06-17 01:26:40|826.88|823.52|827.56|824.2|827.56|824.2|826.88|823.52|0
1655429210000|2022-06-17 01:26:50|828.01|824.65|827.9|824.54|828.13|824.77|827.9|824.54|0
1655429220000|2022-06-17 01:27:00|827.78|824.42|827.45|824.09|827.9|824.54|827.45|824.09|0
1655429230000|2022-06-17 01:27:10|827.56|824.2|827.78|824.42|827.78|824.42|827.45|824.09|0
1655429240000|2022-06-17 01:27:20|827.9|824.54|827.68|824.32|827.9|824.54|827.56|824.2|0
1655429250000|2022-06-17 01:27:30|827.33|823.97|827.33|823.97|827.33|823.97|827.1|823.74|0
1655429260000|2022-06-17 01:27:40|827.68|824.32|827.33|823.97|827.68|824.32|827.1|823.74|0
1655429270000|2022-06-17 01:27:50|827.56|824.2|827.68|824.32|827.68|824.32|827.56|824.2|0
1655429280000|2022-06-17 01:28:00|827.78|824.42|827.68|824.32|827.78|824.42|827.45|824.09|0
1655429290000|2022-06-17 01:28:10|827.78|824.42|828.01|824.65|828.13|824.77|827.78|824.42|0
1655429300000|2022-06-17 01:28:20|828.13|824.77|828.24|824.88|828.24|824.88|828.13|824.77|0
1655429310000|2022-06-17 01:28:30|828.13|824.77|828.01|824.65|828.24|824.88|828.01|824.65|0
1655429320000|2022-06-17 01:28:40|827.78|824.42|827.78|824.42|827.78|824.42|827.68|824.32|0
1655429330000|2022-06-17 01:28:50|827.68|824.32|828.24|824.88|828.24|824.88|827.68|824.32|0
1655429340000|2022-06-17 01:29:00|828.01|824.65|828.13|824.77|828.13|824.77|828.01|824.65|0
1655429350000|2022-06-17 01:29:10|828.01|824.65|827.9|824.54|828.01|824.65|827.78|824.42|0
1655429360000|2022-06-17 01:29:20|828.01|824.65|828.01|824.65|828.01|824.65|827.9|824.54|0
1655429370000|2022-06-17 01:29:30|827.78|824.42|827.45|824.09|827.78|824.42|827.22|823.86|0
1655429380000|2022-06-17 01:29:40|827.78|824.42|827.56|824.2|827.78|824.42|827.45|824.09|0
1655429390000|2022-06-17 01:29:50|827.68|824.32|828.01|824.65|828.01|824.65|827.68|824.32|0
1655429400000|2022-06-17 01:30:00|827.9|824.54|828.13|824.77|828.46|825.1|827.9|824.54|0
1655429410000|2022-06-17 01:30:10|828.24|824.88|827.78|824.42|828.24|824.88|827.78|824.42|0
1655429420000|2022-06-17 01:30:20|827.56|824.2|827.33|823.97|827.56|824.2|827.33|823.97|0
1655429430000|2022-06-17 01:30:30|827.22|823.86|827.1|823.74|827.33|823.97|827.1|823.74|0
1655429440000|2022-06-17 01:30:40|826.88|823.52|827.1|823.74|827.1|823.74|826.88|823.52|0
1655429450000|2022-06-17 01:30:50|827.33|823.97|827.68|824.32|827.78|824.42|827.33|823.97|0
1655429460000|2022-06-17 01:31:00|827.78|824.42|827.78|824.42|827.9|824.54|827.78|824.42|0
1655429470000|2022-06-17 01:31:10|828.01|824.65|828.01|824.65|828.01|824.65|827.78|824.42|0
1655429480000|2022-06-17 01:31:20|827.56|824.2|827.78|824.42|828.13|824.77|827.56|824.2|0
1655429490000|2022-06-17 01:31:30|827.9|824.54|827.67|824.31|827.9|824.54|827.67|824.31|0
1655429500000|2022-06-17 01:31:40|827.56|824.2|827.33|823.97|827.56|824.2|827.33|823.97|0
1655429510000|2022-06-17 01:31:50|827.45|824.09|826.88|823.52|827.56|824.2|826.88|823.52|0
1655429520000|2022-06-17 01:32:00|826.77|823.41|826.2|822.84|826.77|823.41|826.2|822.84|0
1655429530000|2022-06-17 01:32:10|825.97|822.61|825.29|821.93|825.97|822.61|825.29|821.93|0
1655429540000|2022-06-17 01:32:20|825.64|822.28|825.75|822.39|825.75|822.39|825.52|822.16|0
1655429550000|2022-06-17 01:32:30|825.64|822.28|825.29|821.93|825.75|822.39|825.29|821.93|0
1655429560000|2022-06-17 01:32:40|824.96|821.6|824.73|821.37|825.07|821.71|824.73|821.37|0
1655429570000|2022-06-17 01:32:50|824.61|821.25|824.39|821.03|824.84|821.48|824.39|821.03|0
1655429580000|2022-06-17 01:33:00|824.61|821.25|824.28|820.92|824.61|821.25|824.28|820.92|0
1655429590000|2022-06-17 01:33:10|824.16|820.8|824.28|820.92|824.28|820.92|824.05|820.69|0
1655429600000|2022-06-17 01:33:20|824.84|821.48|824.61|821.25|825.07|821.71|824.61|821.25|0
1655429610000|2022-06-17 01:33:30|824.51|821.15|824.16|820.8|824.51|821.15|824.16|820.8|0
1655429620000|2022-06-17 01:33:40|824.05|820.69|823.71|820.35|824.05|820.69|823.71|820.35|0
1655429630000|2022-06-17 01:33:50|823.94|820.58|823.6|820.24|823.94|820.58|823.6|820.24|0
1655429640000|2022-06-17 01:34:00|823.48|820.12|823.26|819.9|823.48|820.12|823.26|819.9|0
1655429650000|2022-06-17 01:34:10|823.03|819.67|823.6|820.24|823.71|820.35|823.03|819.67|0
1655429660000|2022-06-17 01:34:20|823.48|820.12|823.6|820.24|823.83|820.47|823.48|820.12|0
1655429670000|2022-06-17 01:34:30|823.71|820.35|824.39|821.03|824.39|821.03|823.71|820.35|0
1655429680000|2022-06-17 01:34:40|824.84|821.48|824.16|820.8|824.84|821.48|824.16|820.8|0
1655429690000|2022-06-17 01:34:50|824.39|821.03|824.28|820.92|824.61|821.25|824.28|820.92|0
1655429700000|2022-06-17 01:35:00|824.16|820.8|823.93|820.57|824.16|820.8|823.03|819.67|0
1655429710000|2022-06-17 01:35:10|823.6|820.24|823.71|820.35|823.71|820.35|823.48|820.12|0
1655429720000|2022-06-17 01:35:20|823.83|820.47|824.05|820.69|824.05|820.69|823.71|820.35|0
1655429730000|2022-06-17 01:35:30|823.93|820.57|823.6|820.24|823.93|820.57|823.6|820.24|0
1655429740000|2022-06-17 01:35:40|823.48|820.12|823.48|820.12|823.48|820.12|823.37|820.01|0
1655429750000|2022-06-17 01:35:50|823.6|820.24|823.6|820.24|823.71|820.35|823.6|820.24|0
1655429760000|2022-06-17 01:36:00|823.71|820.35|823.93|820.57|823.93|820.57|823.71|820.35|0
1655429770000|2022-06-17 01:36:10|823.71|820.35|823.71|820.35|823.71|820.35|823.71|820.35|0
1655429780000|2022-06-17 01:36:20|823.93|820.57|823.83|820.47|824.16|820.8|823.83|820.47|0
1655429790000|2022-06-17 01:36:30|823.93|820.57|824.28|820.92|824.28|820.92|823.93|820.57|0
1655429800000|2022-06-17 01:36:40|824.39|821.03|824.73|821.37|824.73|821.37|824.39|821.03|0
1655429810000|2022-06-17 01:36:50|824.84|821.48|824.96|821.6|824.96|821.6|824.84|821.48|0
1655429820000|2022-06-17 01:37:00|825.07|821.71|824.84|821.48|825.07|821.71|824.84|821.48|0
1655429830000|2022-06-17 01:37:10|825.18|821.82|825.74|822.38|825.74|822.38|825.07|821.71|0
1655429840000|2022-06-17 01:37:20|825.97|822.61|825.86|822.5|825.97|822.61|825.86|822.5|0
1655429850000|2022-06-17 01:37:30|825.92|823.12|825.92|823.12|826.14|823.34|825.81|823.01|0
1655429860000|2022-06-17 01:37:40|826.14|823.34|826.14|823.34|826.14|823.34|826.04|823.24|0
1655429870000|2022-06-17 01:37:50|826.04|823.24|825.92|823.12|826.14|823.34|825.69|822.89|0
1655429880000|2022-06-17 01:38:00|825.46|822.66|825.01|822.21|825.46|822.66|825.01|822.21|0
1655429890000|2022-06-17 01:38:10|825.46|822.66|825.58|822.78|825.81|823.01|825.46|822.66|0
1655429900000|2022-06-17 01:38:20|825.36|822.56|824.33|821.53|825.36|822.56|824.33|821.53|0
1655429910000|2022-06-17 01:38:30|824.11|821.31|824.33|821.53|824.33|821.53|823.88|821.08|0
1655429920000|2022-06-17 01:38:40|824.45|821.65|824.22|821.42|824.45|821.65|824|821.2|0
1655429930000|2022-06-17 01:38:50|824.33|821.53|824.11|821.31|824.33|821.53|823.88|821.08|0
1655429940000|2022-06-17 01:39:00|824|821.2|824.56|821.76|824.56|821.76|824|821.2|0
1655429950000|2022-06-17 01:39:10|824.33|821.53|824.56|821.76|824.79|821.99|824.33|821.53|0
1655429960000|2022-06-17 01:39:20|824.79|821.99|824.56|821.76|824.79|821.99|824.56|821.76|0
1655429970000|2022-06-17 01:39:30|824.33|821.53|824.79|821.99|824.79|821.99|824.33|821.53|0
1655429980000|2022-06-17 01:39:40|824.68|821.88|824.33|821.53|824.68|821.88|824.22|821.42|0
1655429990000|2022-06-17 01:39:50|824.11|821.31|824.11|821.31|824.33|821.53|824.11|821.31|0
1655430000000|2022-06-17 01:40:00|824.33|821.53|823.88|821.08|824.33|821.53|823.88|821.08|0
1655430010000|2022-06-17 01:40:10|824.11|821.31|824.33|821.53|824.33|821.53|823.88|821.08|0
1655430020000|2022-06-17 01:40:20|824.22|821.42|824.11|821.31|824.22|821.42|824.11|821.31|0
1655430030000|2022-06-17 01:40:30|824.56|821.76|824.56|821.76|824.56|821.76|824.33|821.53|0
1655430040000|2022-06-17 01:40:40|824.45|821.65|824.11|821.31|824.45|821.65|824.11|821.31|0
1655430050000|2022-06-17 01:40:50|823.88|821.08|824.11|821.31|824.11|821.31|823.88|821.08|0
1655430060000|2022-06-17 01:41:00|824.22|821.42|824.33|821.53|824.33|821.53|824.22|821.42|0
1655430070000|2022-06-17 01:41:10|824.11|821.31|823.88|821.08|824.11|821.31|823.88|821.08|0
1655430080000|2022-06-17 01:41:20|824|821.2|823.2|820.4|824.11|821.31|823.2|820.4|0
1655430090000|2022-06-17 01:41:30|822.98|820.18|823.2|820.4|823.2|820.4|822.75|819.95|0
1655430100000|2022-06-17 01:41:40|823.09|820.29|822.75|819.95|823.09|820.29|822.75|819.95|0
1655430110000|2022-06-17 01:41:50|822.52|819.72|822.75|819.95|822.75|819.95|822.52|819.72|0
1655430120000|2022-06-17 01:42:00|822.98|820.18|822.98|820.18|823.2|820.4|822.98|820.18|0
1655430130000|2022-06-17 01:42:10|822.75|819.95|822.87|820.07|822.87|820.07|822.75|819.95|0
1655430140000|2022-06-17 01:42:20|822.64|819.84|822.07|819.27|822.64|819.84|821.84|819.04|0
1655430150000|2022-06-17 01:42:30|821.84|819.04|820.71|817.91|821.84|819.04|820.71|817.91|0
1655430160000|2022-06-17 01:42:40|820.38|817.58|820.04|817.24|820.49|817.69|820.04|817.24|0
1655430170000|2022-06-17 01:42:50|820.38|817.58|820.49|817.69|820.71|817.91|820.38|817.58|0
1655430180000|2022-06-17 01:43:00|820.38|817.58|820.04|817.24|820.38|817.58|820.04|817.24|0
1655430190000|2022-06-17 01:43:10|820.26|817.46|820.94|818.14|820.94|818.14|820.26|817.46|0
1655430200000|2022-06-17 01:43:20|821.28|818.48|820.94|818.14|821.28|818.48|820.71|817.91|0
1655430210000|2022-06-17 01:43:30|820.83|818.03|820.94|818.14|820.94|818.14|820.83|818.03|0
1655430220000|2022-06-17 01:43:40|820.83|818.03|821.17|818.37|821.17|818.37|820.83|818.03|0
1655430230000|2022-06-17 01:43:50|821.06|818.26|820.61|817.81|821.06|818.26|820.61|817.81|0
1655430240000|2022-06-17 01:44:00|820.49|817.69|820.26|817.46|820.49|817.69|820.26|817.46|0
1655430250000|2022-06-17 01:44:10|820.71|817.91|820.94|818.14|820.94|818.14|820.49|817.69|0
1655430260000|2022-06-17 01:44:20|820.49|817.69|820.61|817.81|820.61|817.81|820.49|817.69|0
1655430270000|2022-06-17 01:44:30|820.49|817.69|820.71|817.91|820.71|817.91|820.49|817.69|0
1655430280000|2022-06-17 01:44:40|820.49|817.69|820.71|817.91|820.71|817.91|820.49|817.69|0
1655430290000|2022-06-17 01:44:50|820.83|818.03|820.71|817.91|820.83|818.03|820.71|817.91|0
1655430300000|2022-06-17 01:45:00|820.49|817.69|820.04|817.24|820.71|817.91|820.04|817.24|0
1655430310000|2022-06-17 01:45:10|820.26|817.46|820.04|817.24|820.61|817.81|820.04|817.24|0
1655430320000|2022-06-17 01:45:20|820.26|817.46|820.26|817.46|820.26|817.46|819.93|817.13|0
1655430330000|2022-06-17 01:45:30|820.49|817.69|820.49|817.69|820.61|817.81|820.49|817.69|0
1655430340000|2022-06-17 01:45:40|820.61|817.81|820.83|818.03|820.83|818.03|820.49|817.69|0
1655430350000|2022-06-17 01:45:50|821.06|818.26|821.39|818.59|821.39|818.59|821.06|818.26|0
1655430360000|2022-06-17 01:46:00|821.74|818.94|821.84|819.04|821.84|819.04|821.62|818.82|0
1655430370000|2022-06-17 01:46:10|821.74|818.94|821.39|818.59|821.74|818.94|821.39|818.59|0
1655430380000|2022-06-17 01:46:20|820.94|818.14|820.83|818.03|820.94|818.14|820.71|817.91|0
1655430390000|2022-06-17 01:46:30|820.71|817.91|820.71|817.91|820.94|818.14|820.71|817.91|0
1655430400000|2022-06-17 01:46:40|820.15|817.35|819.93|817.13|820.15|817.35|819.93|817.13|0
1655430410000|2022-06-17 01:46:50|819.81|817.01|820.26|817.46|820.26|817.46|819.81|817.01|0
1655430420000|2022-06-17 01:47:00|820.38|817.58|821.06|818.26|821.06|818.26|820.38|817.58|0
1655430430000|2022-06-17 01:47:10|821.17|818.37|821.06|818.26|821.17|818.37|821.06|818.26|0
1655430440000|2022-06-17 01:47:20|821.17|818.37|821.06|818.26|821.17|818.37|821.06|818.26|0
1655430450000|2022-06-17 01:47:30|821.39|818.59|821.28|818.48|821.39|818.59|821.06|818.26|0
1655430460000|2022-06-17 01:47:40|821.17|818.37|821.39|818.59|821.39|818.59|821.17|818.37|0
1655430470000|2022-06-17 01:47:50|820.94|818.14|820.83|818.03|821.17|818.37|820.71|817.91|0
1655430480000|2022-06-17 01:48:00|820.94|818.14|821.06|818.26|821.06|818.26|820.94|818.14|0
1655430490000|2022-06-17 01:48:10|821.17|818.37|820.71|817.91|821.17|818.37|820.71|817.91|0
1655430500000|2022-06-17 01:48:20|820.61|817.81|819.93|817.13|820.61|817.81|819.93|817.13|0
1655430510000|2022-06-17 01:48:30|820.15|817.35|820.04|817.24|820.15|817.35|819.81|817.01|0
1655430520000|2022-06-17 01:48:40|820.49|817.69|820.38|817.58|820.49|817.69|820.38|817.58|0
1655430530000|2022-06-17 01:48:50|820.15|817.35|819.7|816.9|820.15|817.35|819.58|816.78|0
1655430540000|2022-06-17 01:49:00|819.58|816.78|819.81|817.01|819.81|817.01|819.58|816.78|0
1655430550000|2022-06-17 01:49:10|820.04|817.24|819.81|817.01|820.04|817.24|819.81|817.01|0
1655430560000|2022-06-17 01:49:20|819.93|817.13|820.04|817.24|820.04|817.24|819.93|817.13|0
1655430570000|2022-06-17 01:49:30|820.26|817.46|819.81|817.01|820.26|817.46|819.81|817.01|0
1655430580000|2022-06-17 01:49:40|819.93|817.13|820.15|817.35|820.15|817.35|819.93|817.13|0
1655430590000|2022-06-17 01:49:50|820.26|817.46|820.26|817.46|820.49|817.69|820.26|817.46|0
1655430600000|2022-06-17 01:50:00|819.7|816.9|819.81|817.01|819.81|817.01|819.7|816.9|0
1655430610000|2022-06-17 01:50:10|820.04|817.24|821.62|818.82|821.62|818.82|819.93|817.13|0
1655430620000|2022-06-17 01:50:20|821.39|818.59|820.94|818.14|821.51|818.71|820.94|818.14|0
1655430630000|2022-06-17 01:50:30|820.61|817.81|820.94|818.14|820.94|818.14|820.61|817.81|0
1655430640000|2022-06-17 01:50:40|821.06|818.26|821.28|818.48|821.39|818.59|821.06|818.26|0
1655430650000|2022-06-17 01:50:50|821.17|818.37|821.39|818.59|821.39|818.59|821.17|818.37|0
1655430660000|2022-06-17 01:51:00|821.17|818.37|821.06|818.26|821.17|818.37|821.06|818.26|0
1655430670000|2022-06-17 01:51:10|820.94|818.14|821.06|818.26|821.06|818.26|820.71|817.91|0
1655430680000|2022-06-17 01:51:20|820.94|818.14|821.39|818.59|821.39|818.59|820.94|818.14|0
1655430690000|2022-06-17 01:51:30|821.17|818.37|821.62|818.82|821.62|818.82|821.17|818.37|0
1655430700000|2022-06-17 01:51:40|821.28|818.48|821.84|819.04|821.84|819.04|821.28|818.48|0
1655430710000|2022-06-17 01:51:50|822.07|819.27|822.07|819.27|822.07|819.27|822.07|819.27|0
1655430720000|2022-06-17 01:52:00|821.96|819.16|822.52|819.72|822.52|819.72|821.96|819.16|0
1655430730000|2022-06-17 01:52:10|822.3|819.5|821.84|819.04|822.52|819.72|821.84|819.04|0
1655430740000|2022-06-17 01:52:20|821.62|818.82|821.62|818.82|821.62|818.82|821.62|818.82|0
1655430750000|2022-06-17 01:52:30|821.73|818.93|821.84|819.04|821.84|819.04|821.62|818.82|0
1655430760000|2022-06-17 01:52:40|821.96|819.16|821.84|819.04|821.96|819.16|821.84|819.04|0
1655430770000|2022-06-17 01:52:50|821.62|818.82|821.17|818.37|821.62|818.82|821.17|818.37|0
1655430780000|2022-06-17 01:53:00|820.94|818.14|820.94|818.14|820.94|818.14|820.94|818.14|0
1655430790000|2022-06-17 01:53:10|820.71|817.91|820.71|817.91|820.71|817.91|820.49|817.69|0
1655430800000|2022-06-17 01:53:20|820.6|817.8|820.49|817.69|820.6|817.8|820.26|817.46|0
1655430810000|2022-06-17 01:53:30|819.58|816.78|819.36|816.56|819.58|816.78|819.36|816.56|0
1655430820000|2022-06-17 01:53:40|818.91|816.11|817.55|814.75|818.91|816.11|817.55|814.75|0
1655430830000|2022-06-17 01:53:50|817.33|814.53|816.88|814.08|817.55|814.75|816.88|814.08|0
1655430840000|2022-06-17 01:54:00|816.2|813.4|816.32|813.52|816.32|813.52|815.97|813.17|0
1655430850000|2022-06-17 01:54:10|816.2|813.4|815.52|812.72|816.32|813.52|815.52|812.72|0
1655430860000|2022-06-17 01:54:20|815.75|812.95|815.97|813.17|815.97|813.17|815.75|812.95|0
1655430870000|2022-06-17 01:54:30|816.2|813.4|816.2|813.4|816.42|813.62|816.2|813.4|0
1655430880000|2022-06-17 01:54:40|816.32|813.52|816.42|813.62|816.65|813.85|816.32|813.52|0
1655430890000|2022-06-17 01:54:50|816.65|813.85|816.42|813.62|816.65|813.85|816.2|813.4|0
1655430900000|2022-06-17 01:55:00|816.54|813.74|816.65|813.85|816.87|814.07|816.54|813.74|0
1655430910000|2022-06-17 01:55:10|817.1|814.3|817.55|814.75|817.55|814.75|817.1|814.3|0
1655430920000|2022-06-17 01:55:20|818|815.2|818.12|815.32|818.12|815.32|818|815.2|0
1655430930000|2022-06-17 01:55:30|818|815.2|818|815.2|818|815.2|817.78|814.98|0
1655430940000|2022-06-17 01:55:40|817.89|815.09|817.78|814.98|817.89|815.09|817.67|814.87|0
1655430950000|2022-06-17 01:55:50|817.55|814.75|817.1|814.3|817.67|814.87|817.1|814.3|0
1655430960000|2022-06-17 01:56:00|816.65|813.85|816.87|814.07|816.87|814.07|816.65|813.85|0
1655430970000|2022-06-17 01:56:10|817.33|814.53|817.33|814.53|817.33|814.53|817.1|814.3|0
1655430980000|2022-06-17 01:56:20|817.22|814.42|817.33|814.53|817.33|814.53|817.22|814.42|0
1655430990000|2022-06-17 01:56:30|817.22|814.42|816.77|813.97|817.22|814.42|816.65|813.85|0
1655431000000|2022-06-17 01:56:40|816.2|813.4|816.65|813.85|816.65|813.85|816.2|813.4|0
1655431010000|2022-06-17 01:56:50|816.42|813.62|816.65|813.85|816.65|813.85|816.42|813.62|0
1655431020000|2022-06-17 01:57:00|816.42|813.62|816.09|813.29|816.42|813.62|816.09|813.29|0
1655431030000|2022-06-17 01:57:10|816.2|813.4|816.2|813.4|816.42|813.62|816.2|813.4|0
1655431040000|2022-06-17 01:57:20|816.42|813.62|815.97|813.17|816.42|813.62|815.97|813.17|0
1655431050000|2022-06-17 01:57:30|815.52|812.72|815.52|812.72|815.75|812.95|815.52|812.72|0
1655431060000|2022-06-17 01:57:40|815.75|812.95|816.09|813.29|816.2|813.4|815.75|812.95|0
1655431070000|2022-06-17 01:57:50|815.97|813.17|815.75|812.95|815.97|813.17|815.75|812.95|0
1655431080000|2022-06-17 01:58:00|815.97|813.17|816.09|813.29|816.09|813.29|815.97|813.17|0
1655431090000|2022-06-17 01:58:10|816.2|813.4|816.42|813.62|816.42|813.62|816.2|813.4|0
1655431100000|2022-06-17 01:58:20|816.54|813.74|816.87|814.07|816.87|814.07|816.54|813.74|0
1655431110000|2022-06-17 01:58:30|816.65|813.85|815.97|813.17|816.65|813.85|815.97|813.17|0
1655431120000|2022-06-17 01:58:40|815.75|812.95|815.97|813.17|815.97|813.17|815.52|812.72|0
1655431130000|2022-06-17 01:58:50|816.09|813.29|816.2|813.4|816.2|813.4|816.09|813.29|0
1655431140000|2022-06-17 01:59:00|816.42|813.62|816.42|813.62|816.42|813.62|816.42|813.62|0
1655431150000|2022-06-17 01:59:10|816.87|814.07|816.65|813.85|816.87|814.07|816.65|813.85|0
1655431160000|2022-06-17 01:59:20|816.42|813.62|816.42|813.62|816.42|813.62|816.42|813.62|0
1655431170000|2022-06-17 01:59:30|816.2|813.4|816.2|813.4|816.2|813.4|816.2|813.4|0
1655431180000|2022-06-17 01:59:40|816.31|813.51|816.65|813.85|816.65|813.85|816.31|813.51|0
1655431190000|2022-06-17 01:59:50|816.42|813.62|816.31|813.51|816.42|813.62|816.31|813.51|0
1655431200000|2022-06-17 02:00:00|816.42|813.62|815.97|813.17|816.42|813.62|815.97|813.17|0
1655431210000|2022-06-17 02:00:10|816.42|813.62|816.2|813.4|816.42|813.62|816.2|813.4|0
1655431220000|2022-06-17 02:00:20|816.31|813.51|816.09|813.29|816.31|813.51|815.97|813.17|0
1655431230000|2022-06-17 02:00:30|815.52|812.72|816.2|813.4|816.2|813.4|815.52|812.72|0
1655431240000|2022-06-17 02:00:40|816.42|813.62|816.65|813.85|816.65|813.85|816.42|813.62|0
1655431250000|2022-06-17 02:00:50|816.87|814.07|816.87|814.07|816.87|814.07|816.54|813.74|0
1655431260000|2022-06-17 02:01:00|816.65|813.85|816.65|813.85|816.77|813.97|816.65|813.85|0
1655431270000|2022-06-17 02:01:10|816.54|813.74|816.65|813.85|816.65|813.85|816.54|813.74|0
1655431280000|2022-06-17 02:01:20|816.87|814.07|816.65|813.85|816.87|814.07|816.42|813.62|0
1655431290000|2022-06-17 02:01:30|816.87|814.07|816.65|813.85|816.87|814.07|816.65|813.85|0
1655431300000|2022-06-17 02:01:40|816.87|814.07|816.87|814.07|816.87|814.07|816.87|814.07|0
1655431310000|2022-06-17 02:01:50|816.99|814.19|817.1|814.3|817.1|814.3|816.99|814.19|0
1655431320000|2022-06-17 02:02:00|817.33|814.53|817.22|814.42|817.55|814.75|817.22|814.42|0
1655431330000|2022-06-17 02:02:10|817.32|814.52|817.32|814.52|817.32|814.52|817.1|814.3|0
1655431340000|2022-06-17 02:02:20|817.1|814.3|817.44|814.64|817.44|814.64|817.1|814.3|0
1655431350000|2022-06-17 02:02:30|817.55|814.75|817.32|814.52|817.55|814.75|817.32|814.52|0
1655431360000|2022-06-17 02:02:40|817.1|814.3|818|815.2|818|815.2|817.1|814.3|0
1655431370000|2022-06-17 02:02:50|818.45|815.65|818.23|815.43|818.45|815.65|818.23|815.43|0
1655431380000|2022-06-17 02:03:00|818|815.2|817.78|814.98|818|815.2|817.78|814.98|0
1655431390000|2022-06-17 02:03:10|818|815.2|817.78|814.98|818|815.2|817.78|814.98|0
1655431400000|2022-06-17 02:03:20|818|815.2|818|815.2|818|815.2|818|815.2|0
1655431410000|2022-06-17 02:03:30|817.89|815.09|818.12|815.32|818.23|815.43|817.89|815.09|0
1655431420000|2022-06-17 02:03:40|818.45|815.65|818.23|815.43|818.45|815.65|818.23|815.43|0
1655431430000|2022-06-17 02:03:50|818.12|815.32|818.45|815.65|818.45|815.65|818.12|815.32|0
1655431440000|2022-06-17 02:04:00|818.23|815.43|818|815.2|818.23|815.43|818|815.2|0
1655431450000|2022-06-17 02:04:10|818.12|815.32|817.78|814.98|818.12|815.32|817.78|814.98|0
1655431470000|2022-06-17 02:04:30|817.55|814.75|817.32|814.52|817.55|814.75|817.32|814.52|0
1655431480000|2022-06-17 02:04:40|817.1|814.3|817.1|814.3|817.32|814.52|817.1|814.3|0
1655431490000|2022-06-17 02:04:50|817.32|814.52|817.44|814.64|817.44|814.64|817.32|814.52|0
1655431500000|2022-06-17 02:05:00|817.22|814.42|816.87|814.07|817.32|814.52|816.87|814.07|0
1655431510000|2022-06-17 02:05:10|816.99|814.19|817.22|814.42|817.22|814.42|816.99|814.19|0
1655431520000|2022-06-17 02:05:20|817.1|814.3|817.55|814.75|817.55|814.75|817.1|814.3|0
1655431530000|2022-06-17 02:05:30|817.78|814.98|818|815.2|818|815.2|817.78|814.98|0
1655431540000|2022-06-17 02:05:40|817.89|815.09|818.23|815.43|818.23|815.43|817.89|815.09|0
1655431550000|2022-06-17 02:05:50|818|815.2|818.23|815.43|818.23|815.43|818|815.2|0
1655431560000|2022-06-17 02:06:00|818.45|815.65|818.34|815.54|818.45|815.65|818.34|815.54|0
1655431570000|2022-06-17 02:06:10|818.45|815.65|818.45|815.65|818.45|815.65|818.45|815.65|0
1655431580000|2022-06-17 02:06:20|818.34|815.54|818.23|815.43|818.45|815.65|818.23|815.43|0
1655431590000|2022-06-17 02:06:30|818.45|815.65|818|815.2|818.45|815.65|818|815.2|0
1655431600000|2022-06-17 02:06:40|817.89|815.09|818|815.2|818|815.2|817.78|814.98|0
1655431610000|2022-06-17 02:06:50|818.45|815.65|819.13|816.33|819.13|816.33|818.45|815.65|0
1655431620000|2022-06-17 02:07:00|818.45|815.65|818.9|816.1|818.9|816.1|818.45|815.65|0
1655431630000|2022-06-17 02:07:10|818.8|816|818.9|816.1|818.9|816.1|818.8|816|0
1655431640000|2022-06-17 02:07:20|818.68|815.88|818.68|815.88|818.8|816|818.68|815.88|0
1655431650000|2022-06-17 02:07:30|818.9|816.1|818.9|816.1|818.9|816.1|818.9|816.1|0
1655431660000|2022-06-17 02:07:40|819.13|816.33|819.13|816.33|819.13|816.33|818.9|816.1|0
1655431670000|2022-06-17 02:07:50|819.02|816.22|819.02|816.22|819.02|816.22|819.02|816.22|0
1655431680000|2022-06-17 02:08:00|819.13|816.33|819.36|816.56|819.36|816.56|819.13|816.33|0
1655431690000|2022-06-17 02:08:10|819.13|816.33|819.58|816.78|819.58|816.78|819.13|816.33|0
1655431700000|2022-06-17 02:08:20|819.47|816.67|819.13|816.33|819.47|816.67|819.13|816.33|0
1655431710000|2022-06-17 02:08:30|819.25|816.45|819.25|816.45|819.25|816.45|819.25|816.45|0
1655431720000|2022-06-17 02:08:40|819.36|816.56|819.25|816.45|819.36|816.56|819.13|816.33|0
1655431730000|2022-06-17 02:08:50|819.13|816.33|819.36|816.56|819.36|816.56|819.13|816.33|0
1655431740000|2022-06-17 02:09:00|819.02|816.22|819.36|816.56|819.36|816.56|819.02|816.22|0
1655431750000|2022-06-17 02:09:10|819.13|816.33|818.9|816.1|819.13|816.33|818.9|816.1|0
1655431770000|2022-06-17 02:09:30|819.02|816.22|819.13|816.33|819.13|816.33|819.02|816.22|0
1655431780000|2022-06-17 02:09:40|819.36|816.56|819.36|816.56|819.47|816.67|819.36|816.56|0
1655431790000|2022-06-17 02:09:50|819.47|816.67|819.81|817.01|819.81|817.01|819.47|816.67|0
1655431800000|2022-06-17 02:10:00|820.03|817.23|819.47|816.67|820.03|817.23|819.47|816.67|0
1655431810000|2022-06-17 02:10:10|819.36|816.56|819.36|816.56|819.36|816.56|819.36|816.56|0
1655431820000|2022-06-17 02:10:20|819.58|816.78|819.35|816.55|819.58|816.78|819.35|816.55|0
1655431830000|2022-06-17 02:10:30|819.81|817.01|819.81|817.01|819.92|817.12|819.81|817.01|0
1655431840000|2022-06-17 02:10:40|819.58|816.78|819.7|816.9|819.7|816.9|819.58|816.78|0
1655431850000|2022-06-17 02:10:50|819.35|816.55|819.35|816.55|819.58|816.78|819.35|816.55|0
1655431860000|2022-06-17 02:11:00|819.13|816.33|819.58|816.78|819.58|816.78|819.13|816.33|0
1655431880000|2022-06-17 02:11:20|819.35|816.55|819.58|816.78|819.58|816.78|819.35|816.55|0
1655431890000|2022-06-17 02:11:30|819.7|816.9|819.81|817.01|819.81|817.01|819.58|816.78|0
1655431900000|2022-06-17 02:11:40|819.58|816.78|819.58|816.78|819.58|816.78|819.35|816.55|0
1655431910000|2022-06-17 02:11:50|819.7|816.9|819.58|816.78|819.81|817.01|819.58|816.78|0
1655431920000|2022-06-17 02:12:00|819.35|816.55|819.35|816.55|819.35|816.55|819.35|816.55|0
1655431930000|2022-06-17 02:12:10|819.47|816.67|819.35|816.55|819.47|816.67|819.35|816.55|0
1655431940000|2022-06-17 02:12:20|819.13|816.33|819.02|816.22|819.13|816.33|818.9|816.1|0
1655431950000|2022-06-17 02:12:30|818.79|815.99|818.23|815.43|818.79|815.99|818.23|815.43|0
1655431960000|2022-06-17 02:12:40|818|815.2|818.23|815.43|818.23|815.43|818|815.2|0
1655431970000|2022-06-17 02:12:50|818|815.2|818.23|815.43|818.23|815.43|818|815.2|0
1655431980000|2022-06-17 02:13:00|818.12|815.32|818|815.2|818.23|815.43|818|815.2|0
1655431990000|2022-06-17 02:13:10|818.12|815.32|818.12|815.32|818.23|815.43|818.12|815.32|0
1655432000000|2022-06-17 02:13:20|817.77|814.97|818.23|815.43|818.23|815.43|817.77|814.97|0
1655432010000|2022-06-17 02:13:30|818.45|815.65|818.23|815.43|818.45|815.65|818.23|815.43|0
1655432020000|2022-06-17 02:13:40|818.68|815.88|818.68|815.88|818.68|815.88|818.68|815.88|0
1655432030000|2022-06-17 02:13:50|818.45|815.65|818.68|815.88|818.68|815.88|818.45|815.65|0
1655432040000|2022-06-17 02:14:00|818.34|815.54|818.34|815.54|818.34|815.54|818.23|815.43|0
1655432050000|2022-06-17 02:14:10|818|815.2|817.89|815.09|818|815.2|817.77|814.97|0
1655432060000|2022-06-17 02:14:20|818.23|815.43|817.77|814.97|818.23|815.43|817.77|814.97|0
1655432070000|2022-06-17 02:14:30|817.67|814.87|817.55|814.75|817.67|814.87|817.55|814.75|0
1655432080000|2022-06-17 02:14:40|817.44|814.64|817.55|814.75|817.77|814.97|817.44|814.64|0
1655432090000|2022-06-17 02:14:50|817.67|814.87|817.44|814.64|817.67|814.87|817.44|814.64|0
1655432100000|2022-06-17 02:15:00|817.77|814.97|818|815.2|818|815.2|817.67|814.87|0
1655432110000|2022-06-17 02:15:10|817.77|814.97|817.89|815.09|818|815.2|817.77|814.97|0
1655432120000|2022-06-17 02:15:20|818|815.2|818.23|815.43|818.23|815.43|818|815.2|0
1655432130000|2022-06-17 02:15:30|818.45|815.65|818.68|815.88|818.9|816.1|818.45|815.65|0
1655432140000|2022-06-17 02:15:40|818.79|815.99|818.9|816.1|818.9|816.1|818.79|815.99|0
1655432150000|2022-06-17 02:15:50|818.68|815.88|818.79|815.99|818.9|816.1|818.68|815.88|0
1655432160000|2022-06-17 02:16:00|818.68|815.88|818.45|815.65|818.68|815.88|818.34|815.54|0
1655432170000|2022-06-17 02:16:10|818.23|815.43|818.23|815.43|818.23|815.43|818|815.2|0
1655432180000|2022-06-17 02:16:20|818.68|815.88|818.9|816.1|818.9|816.1|818.68|815.88|0
1655432190000|2022-06-17 02:16:30|818.68|815.88|818.79|815.99|818.79|815.99|818.68|815.88|0
1655432200000|2022-06-17 02:16:40|818.9|816.1|819.13|816.33|819.13|816.33|818.79|815.99|0
1655432210000|2022-06-17 02:16:50|819.35|816.55|819.02|816.22|819.35|816.55|819.02|816.22|0
1655432220000|2022-06-17 02:17:00|818.9|816.1|818.68|815.88|818.9|816.1|818.68|815.88|0
1655432230000|2022-06-17 02:17:10|818.9|816.1|819.02|816.22|819.02|816.22|818.9|816.1|0
1655432240000|2022-06-17 02:17:20|819.13|816.33|819.13|816.33|819.13|816.33|819.13|816.33|0
1655432250000|2022-06-17 02:17:30|818.9|816.1|818.9|816.1|818.9|816.1|818.9|816.1|0
1655432260000|2022-06-17 02:17:40|819.13|816.33|818.68|815.88|819.13|816.33|818.68|815.88|0
1655432270000|2022-06-17 02:17:50|818.9|816.1|819.02|816.22|819.13|816.33|818.9|816.1|0
1655432280000|2022-06-17 02:18:00|819.13|816.33|819.13|816.33|819.13|816.33|818.9|816.1|0
1655432290000|2022-06-17 02:18:10|819.02|816.22|819.13|816.33|819.13|816.33|819.02|816.22|0
1655432300000|2022-06-17 02:18:20|819.58|816.78|819.58|816.78|819.58|816.78|819.58|816.78|0
1655432320000|2022-06-17 02:18:40|819.47|816.67|819.58|816.78|819.58|816.78|819.47|816.67|0
1655432330000|2022-06-17 02:18:50|820.03|817.23|820.03|817.23|820.03|817.23|819.81|817.01|0
1655432340000|2022-06-17 02:19:00|819.81|817.01|819.81|817.01|819.81|817.01|819.81|817.01|0
1655432350000|2022-06-17 02:19:10|819.58|816.78|819.58|816.78|819.58|816.78|819.58|816.78|0
1655432360000|2022-06-17 02:19:20|819.35|816.55|819.35|816.55|819.35|816.55|819.35|816.55|0
1655432370000|2022-06-17 02:19:30|819.47|816.67|819.35|816.55|819.58|816.78|819.35|816.55|0
1655432380000|2022-06-17 02:19:40|819.58|816.78|819.58|816.78|819.58|816.78|819.35|816.55|0
1655432390000|2022-06-17 02:19:50|819.7|816.9|819.35|816.55|819.7|816.9|819.35|816.55|0
1655432400000|2022-06-17 02:20:00|819.7|816.9|819.8|817|819.8|817|819.7|816.9|0
1655432410000|2022-06-17 02:20:10|819.7|816.9|819.8|817|819.8|817|819.7|816.9|0
1655432430000|2022-06-17 02:20:30|820.93|818.13|820.71|817.91|820.93|818.13|820.71|817.91|0
1655432440000|2022-06-17 02:20:40|820.93|818.13|820.93|818.13|820.93|818.13|820.71|817.91|0
1655432450000|2022-06-17 02:20:50|820.83|818.03|820.26|817.46|820.83|818.03|820.26|817.46|0
1655432460000|2022-06-17 02:21:00|820.48|817.68|820.93|818.13|820.93|818.13|820.48|817.68|0
1655432470000|2022-06-17 02:21:10|820.71|817.91|820.48|817.68|820.93|818.13|820.48|817.68|0
1655432480000|2022-06-17 02:21:20|820.6|817.8|820.71|817.91|820.71|817.91|820.6|817.8|0
1655432490000|2022-06-17 02:21:30|820.93|818.13|820.93|818.13|821.16|818.36|820.93|818.13|0
1655432500000|2022-06-17 02:21:40|821.05|818.25|821.16|818.36|821.16|818.36|821.05|818.25|0
1655432510000|2022-06-17 02:21:50|821.28|818.48|821.16|818.36|821.28|818.48|821.16|818.36|0
1655432520000|2022-06-17 02:22:00|820.93|818.13|820.6|817.8|820.93|818.13|820.48|817.68|0
1655432530000|2022-06-17 02:22:10|820.48|817.68|820.48|817.68|820.6|817.8|820.48|817.68|0
1655432540000|2022-06-17 02:22:20|820.6|817.8|820.48|817.68|820.6|817.8|820.48|817.68|0
1655432550000|2022-06-17 02:22:30|820.37|817.57|820.26|817.46|820.37|817.57|820.26|817.46|0
1655432560000|2022-06-17 02:22:40|820.37|817.57|820.71|817.91|820.71|817.91|820.37|817.57|0
1655432570000|2022-06-17 02:22:50|820.93|818.13|821.05|818.25|821.16|818.36|820.93|818.13|0
1655432580000|2022-06-17 02:23:00|820.93|818.13|820.93|818.13|821.16|818.36|820.93|818.13|0
1655432590000|2022-06-17 02:23:10|821.16|818.36|821.16|818.36|821.16|818.36|821.16|818.36|0
1655432600000|2022-06-17 02:23:20|820.93|818.13|820.6|817.8|820.93|818.13|820.6|817.8|0
1655432610000|2022-06-17 02:23:30|820.48|817.68|820.71|817.91|820.71|817.91|820.48|817.68|0
1655432620000|2022-06-17 02:23:40|820.93|818.13|820.93|818.13|820.93|818.13|820.93|818.13|0
1655432630000|2022-06-17 02:23:50|821.16|818.36|820.93|818.13|821.16|818.36|820.93|818.13|0
1655432640000|2022-06-17 02:24:00|820.71|817.91|820.83|818.03|820.93|818.13|820.71|817.91|0
1655432650000|2022-06-17 02:24:10|820.93|818.13|820.48|817.68|820.93|818.13|820.48|817.68|0
1655432660000|2022-06-17 02:24:20|820.71|817.91|820.71|817.91|820.71|817.91|820.71|817.91|0
1655432670000|2022-06-17 02:24:30|820.83|818.03|820.71|817.91|820.83|818.03|820.71|817.91|0
1655432680000|2022-06-17 02:24:40|820.83|818.03|820.93|818.13|820.93|818.13|820.83|818.03|0
1655432700000|2022-06-17 02:25:00|820.83|818.03|820.93|818.13|820.93|818.13|820.71|817.91|0
1655432710000|2022-06-17 02:25:10|820.71|817.91|820.48|817.68|820.71|817.91|820.48|817.68|0
1655432720000|2022-06-17 02:25:20|820.37|817.57|820.37|817.57|820.48|817.68|820.37|817.57|0
1655432730000|2022-06-17 02:25:30|820.26|817.46|820.15|817.35|820.26|817.46|820.03|817.23|0
1655432740000|2022-06-17 02:25:40|820.03|817.23|820.26|817.46|820.26|817.46|820.03|817.23|0
1655432750000|2022-06-17 02:25:50|820.48|817.68|820.48|817.68|820.71|817.91|820.48|817.68|0
1655432760000|2022-06-17 02:26:00|820.26|817.46|820.03|817.23|820.26|817.46|820.03|817.23|0
1655432770000|2022-06-17 02:26:10|820.15|817.35|820.37|817.57|820.37|817.57|820.15|817.35|0
1655432780000|2022-06-17 02:26:20|820.26|817.46|820.82|818.02|820.82|818.02|820.26|817.46|0
1655432790000|2022-06-17 02:26:30|820.71|817.91|820.48|817.68|820.93|818.13|820.48|817.68|0
1655432800000|2022-06-17 02:26:40|820.26|817.46|820.26|817.46|820.26|817.46|820.15|817.35|0
1655432810000|2022-06-17 02:26:50|820.48|817.68|820.26|817.46|820.48|817.68|820.26|817.46|0
1655432820000|2022-06-17 02:27:00|820.48|817.68|820.26|817.46|820.48|817.68|820.26|817.46|0
1655432830000|2022-06-17 02:27:10|820.48|817.68|820.6|817.8|820.6|817.8|820.48|817.68|0
1655432840000|2022-06-17 02:27:20|820.48|817.68|820.48|817.68|820.48|817.68|820.26|817.46|0
1655432850000|2022-06-17 02:27:30|820.6|817.8|820.71|817.91|820.71|817.91|820.6|817.8|0
1655432870000|2022-06-17 02:27:50|820.48|817.68|820.37|817.57|820.48|817.68|820.37|817.57|0
1655432880000|2022-06-17 02:28:00|820.26|817.46|820.15|817.35|820.37|817.57|820.15|817.35|0
1655432890000|2022-06-17 02:28:10|820.26|817.46|820.6|817.8|820.6|817.8|820.26|817.46|0
1655432900000|2022-06-17 02:28:20|820.48|817.68|820.93|818.13|820.93|818.13|820.48|817.68|0
1655432930000|2022-06-17 02:28:50|820.71|817.91|820.82|818.02|820.82|818.02|820.71|817.91|0
1655432940000|2022-06-17 02:29:00|820.93|818.13|820.93|818.13|821.05|818.25|820.93|818.13|0
1655432950000|2022-06-17 02:29:10|821.05|818.25|820.93|818.13|821.16|818.36|820.93|818.13|0
1655432960000|2022-06-17 02:29:20|821.05|818.25|820.93|818.13|821.05|818.25|820.93|818.13|0
1655432970000|2022-06-17 02:29:30|820.71|817.91|820.48|817.68|820.71|817.91|820.48|817.68|0
1655433000000|2022-06-17 02:30:00|820.26|817.46|820.37|817.57|820.37|817.57|820.26|817.46|0
1655433010000|2022-06-17 02:30:10|820.26|817.46|820.25|817.45|820.26|817.46|820.25|817.45|0
1655433030000|2022-06-17 02:30:30|820.37|817.57|820.48|817.68|820.48|817.68|820.37|817.57|0
1655433040000|2022-06-17 02:30:40|820.6|817.8|820.71|817.91|820.71|817.91|820.6|817.8|0
1655433050000|2022-06-17 02:30:50|820.25|817.45|820.15|817.35|820.25|817.45|820.15|817.35|0
1655433060000|2022-06-17 02:31:00|820.03|817.23|819.8|817|820.25|817.45|819.8|817|0
1655433070000|2022-06-17 02:31:10|819.69|816.89|819.69|816.89|819.69|816.89|819.58|816.78|0
1655433080000|2022-06-17 02:31:20|819.58|816.78|819.69|816.89|819.69|816.89|819.58|816.78|0
1655433090000|2022-06-17 02:31:30|819.47|816.67|819.35|816.55|819.58|816.78|819.35|816.55|0
1655433100000|2022-06-17 02:31:40|819.47|816.67|819.13|816.33|819.47|816.67|819.13|816.33|0
1655433110000|2022-06-17 02:31:50|818.57|815.77|818.45|815.65|818.57|815.77|818.34|815.54|0
1655433120000|2022-06-17 02:32:00|818.67|815.87|818.9|816.1|818.9|816.1|818.67|815.87|0
1655433130000|2022-06-17 02:32:10|818.67|815.87|818.67|815.87|818.67|815.87|818.67|815.87|0
1655433150000|2022-06-17 02:32:30|818.9|816.1|818.9|816.1|818.9|816.1|818.9|816.1|0
1655433160000|2022-06-17 02:32:40|819.13|816.33|819.13|816.33|819.13|816.33|819.13|816.33|0
1655433170000|2022-06-17 02:32:50|819.35|816.55|820.03|817.23|820.03|817.23|819.35|816.55|0
1655433180000|2022-06-17 02:33:00|820.25|817.45|820.48|817.68|820.48|817.68|820.25|817.45|0
1655433190000|2022-06-17 02:33:10|820.25|817.45|820.37|817.57|820.37|817.57|820.25|817.45|0
1655433200000|2022-06-17 02:33:20|820.48|817.68|820.48|817.68|820.48|817.68|820.48|817.68|0
1655433210000|2022-06-17 02:33:30|820.71|817.91|820.48|817.68|820.82|818.02|820.48|817.68|0
1655433220000|2022-06-17 02:33:40|820.6|817.8|820.25|817.45|820.6|817.8|820.25|817.45|0
1655433240000|2022-06-17 02:34:00|820.15|817.35|820.03|817.23|820.15|817.35|820.03|817.23|0
1655433260000|2022-06-17 02:34:20|820.25|817.45|820.03|817.23|820.25|817.45|820.03|817.23|0
1655433270000|2022-06-17 02:34:30|819.92|817.12|819.8|817|819.92|817.12|819.8|817|0
1655433280000|2022-06-17 02:34:40|820.03|817.23|820.03|817.23|820.03|817.23|820.03|817.23|0
1655433290000|2022-06-17 02:34:50|819.8|817|820.03|817.23|820.03|817.23|819.8|817|0
1655433300000|2022-06-17 02:35:00|820.25|817.45|820.48|817.68|820.48|817.68|820.25|817.45|0
1655433310000|2022-06-17 02:35:10|820.6|817.8|820.48|817.68|820.6|817.8|820.48|817.68|0
1655433320000|2022-06-17 02:35:20|820.25|817.45|820.37|817.57|820.37|817.57|820.25|817.45|0
1655433330000|2022-06-17 02:35:30|820.48|817.68|820.48|817.68|820.6|817.8|820.48|817.68|0
1655433340000|2022-06-17 02:35:40|820.6|817.8|820.37|817.57|820.71|817.91|820.37|817.57|0
1655433350000|2022-06-17 02:35:50|820.25|817.45|820.48|817.68|820.48|817.68|820.25|817.45|0
1655433360000|2022-06-17 02:36:00|820.71|817.91|820.71|817.91|820.71|817.91|820.71|817.91|0
1655433380000|2022-06-17 02:36:20|820.48|817.68|820.93|818.13|820.93|818.13|820.48|817.68|0
1655433390000|2022-06-17 02:36:30|821.05|818.25|820.93|818.13|821.05|818.25|820.93|818.13|0
1655433400000|2022-06-17 02:36:40|821.05|818.25|820.93|818.13|821.16|818.36|820.93|818.13|0
1655433410000|2022-06-17 02:36:50|821.05|818.25|821.16|818.36|821.16|818.36|821.05|818.25|0
1655433430000|2022-06-17 02:37:10|821.38|818.58|821.38|818.58|821.38|818.58|821.38|818.58|0
1655433440000|2022-06-17 02:37:20|821.16|818.36|821.16|818.36|821.16|818.36|821.16|818.36|0
1655433450000|2022-06-17 02:37:30|820.93|818.13|821.61|818.81|821.61|818.81|820.93|818.13|0
1655433460000|2022-06-17 02:37:40|821.38|818.58|821.38|818.58|821.38|818.58|821.38|818.58|0
1655433470000|2022-06-17 02:37:50|821.27|818.47|821.16|818.36|821.38|818.58|821.16|818.36|0
1655433480000|2022-06-17 02:38:00|821.38|818.58|820.93|818.13|821.38|818.58|820.93|818.13|0
1655433490000|2022-06-17 02:38:10|821.16|818.36|821.16|818.36|821.16|818.36|821.16|818.36|0
1655433500000|2022-06-17 02:38:20|821.38|818.58|821.16|818.36|821.38|818.58|821.16|818.36|0
1655433510000|2022-06-17 02:38:30|820.93|818.13|820.93|818.13|820.93|818.13|820.93|818.13|0
1655433530000|2022-06-17 02:38:50|821.16|818.36|820.93|818.13|821.16|818.36|820.93|818.13|0
1655433590000|2022-06-17 02:39:50|821.16|818.36|821.16|818.36|821.16|818.36|821.16|818.36|0
1655433600000|2022-06-17 02:40:00|821.05|818.25|820.93|818.13|821.05|818.25|820.93|818.13|0
1655433610000|2022-06-17 02:40:10|821.16|818.36|821.16|818.36|821.16|818.36|821.16|818.36|0
1655433630000|2022-06-17 02:40:30|821.38|818.58|821.27|818.47|821.38|818.58|821.16|818.36|0
1655433640000|2022-06-17 02:40:40|821.16|818.36|820.93|818.13|821.27|818.47|820.93|818.13|0
1655433650000|2022-06-17 02:40:50|820.71|817.91|820.93|818.13|820.93|818.13|820.71|817.91|0
1655433660000|2022-06-17 02:41:00|820.82|818.02|820.7|817.9|820.82|818.02|820.7|817.9|0
1655433680000|2022-06-17 02:41:20|820.82|818.02|820.82|818.02|820.82|818.02|820.82|818.02|0
1655433690000|2022-06-17 02:41:30|820.7|817.9|820.93|818.13|820.93|818.13|820.7|817.9|0
1655433700000|2022-06-17 02:41:40|820.7|817.9|820.93|818.13|820.93|818.13|820.7|817.9|0
1655433710000|2022-06-17 02:41:50|820.82|818.02|820.7|817.9|820.93|818.13|820.7|817.9|0
1655433720000|2022-06-17 02:42:00|820.82|818.02|821.16|818.36|821.16|818.36|820.82|818.02|0
1655433740000|2022-06-17 02:42:20|821.38|818.58|821.5|818.7|821.5|818.7|821.38|818.58|0
1655433750000|2022-06-17 02:42:30|821.61|818.81|821.83|819.03|821.83|819.03|821.61|818.81|0
1655433760000|2022-06-17 02:42:40|821.95|819.15|822.06|819.26|822.29|819.49|821.95|819.15|0
1655433780000|2022-06-17 02:43:00|822.29|819.49|822.06|819.26|822.29|819.49|822.06|819.26|0
1655433790000|2022-06-17 02:43:10|822.51|819.71|819.35|816.55|822.51|819.71|819.35|816.55|0
1655433800000|2022-06-17 02:43:20|816.87|814.07|816.42|813.62|816.87|814.07|815.74|812.94|0
1655433810000|2022-06-17 02:43:30|816.64|813.84|815.51|812.71|816.87|814.07|815.51|812.71|0
1655433820000|2022-06-17 02:43:40|814.39|811.59|816.42|813.62|816.42|813.62|814.39|811.59|0
1655433830000|2022-06-17 02:43:50|816.76|813.96|816.19|813.39|816.76|813.96|815.06|812.26|0
1655433840000|2022-06-17 02:44:00|815.74|812.94|814.84|812.04|815.74|812.94|814.84|812.04|0
1655433850000|2022-06-17 02:44:10|815.06|812.26|813.71|810.91|815.06|812.26|813.71|810.91|0
1655433860000|2022-06-17 02:44:20|814.16|811.36|813.26|810.46|814.16|811.36|813.26|810.46|0
1655433870000|2022-06-17 02:44:30|812.58|809.78|813.03|810.23|813.03|810.23|812.13|809.33|0
1655433880000|2022-06-17 02:44:40|813.38|810.58|811.68|808.88|813.38|810.58|811.46|808.66|0
1655433890000|2022-06-17 02:44:50|812.93|810.13|811.58|808.78|813.26|810.46|811.58|808.78|0
1655433900000|2022-06-17 02:45:00|812.03|809.23|812.13|809.33|812.25|809.45|811.91|809.11|0
1655433910000|2022-06-17 02:45:10|811.23|808.43|811.35|808.55|811.46|808.66|811.23|808.43|0
1655433920000|2022-06-17 02:45:20|811.91|809.11|814.16|811.36|814.16|811.36|811.91|809.11|0
1655433930000|2022-06-17 02:45:30|814.61|811.81|815.06|812.26|815.51|812.71|814.61|811.81|0
1655433940000|2022-06-17 02:45:40|815.29|812.49|815.29|812.49|815.29|812.49|815.06|812.26|0
1655433950000|2022-06-17 02:45:50|815.18|812.38|814.39|811.59|815.18|812.38|814.16|811.36|0
1655433960000|2022-06-17 02:46:00|814.61|811.81|814.39|811.59|815.06|812.26|814.39|811.59|0
1655433970000|2022-06-17 02:46:10|814.61|811.81|815.06|812.26|815.06|812.26|814.61|811.81|0
1655433980000|2022-06-17 02:46:20|815.96|813.16|815.96|813.16|815.96|813.16|815.96|813.16|0
1655433990000|2022-06-17 02:46:30|816.19|813.39|816.08|813.28|816.19|813.39|815.96|813.16|0
1655434000000|2022-06-17 02:46:40|816.19|813.39|816.64|813.84|816.64|813.84|816.19|813.39|0
1655434010000|2022-06-17 02:46:50|816.19|813.39|816.31|813.51|816.31|813.51|816.19|813.39|0
1655434020000|2022-06-17 02:47:00|815.96|813.16|815.96|813.16|815.96|813.16|815.4|812.6|0
1655434030000|2022-06-17 02:47:10|815.74|812.94|816.19|813.39|816.19|813.39|815.74|812.94|0
1655434040000|2022-06-17 02:47:20|815.96|813.16|815.74|812.94|815.96|813.16|815.4|812.6|0
1655434050000|2022-06-17 02:47:30|815.51|812.71|815.18|812.38|815.51|812.71|815.18|812.38|0
1655434060000|2022-06-17 02:47:40|815.06|812.26|816.08|813.28|816.19|813.39|815.06|812.26|0
1655434070000|2022-06-17 02:47:50|815.86|813.06|814.73|811.93|816.19|813.39|814.61|811.81|0
1655434080000|2022-06-17 02:48:00|814.39|811.59|814.95|812.15|814.95|812.15|814.39|811.59|0
1655434090000|2022-06-17 02:48:10|814.73|811.93|813.93|811.13|814.73|811.93|813.93|811.13|0
1655434100000|2022-06-17 02:48:20|814.28|811.48|814.95|812.15|814.95|812.15|814.28|811.48|0
1655434110000|2022-06-17 02:48:30|815.06|812.26|815.86|813.06|815.86|813.06|815.06|812.26|0
1655434120000|2022-06-17 02:48:40|816.19|813.39|816.19|813.39|816.19|813.39|815.96|813.16|0
1655434130000|2022-06-17 02:48:50|816.41|813.61|816.98|814.18|816.98|814.18|816.41|813.61|0
1655434140000|2022-06-17 02:49:00|817.89|815.09|817.99|815.19|818.45|815.65|817.89|815.09|0
1655434150000|2022-06-17 02:49:10|817.54|814.74|817.54|814.74|817.77|814.97|817.54|814.74|0
1655434160000|2022-06-17 02:49:20|817.09|814.29|816.87|814.07|817.21|814.41|816.87|814.07|0
1655434170000|2022-06-17 02:49:30|817.77|814.97|817.77|814.97|817.77|814.97|817.54|814.74|0
1655434180000|2022-06-17 02:49:40|817.99|815.19|817.99|815.19|818.11|815.31|817.89|815.09|0
1655434190000|2022-06-17 02:49:50|817.77|814.97|817.21|814.41|817.77|814.97|817.21|814.41|0
1655434200000|2022-06-17 02:50:00|816.87|814.07|817.32|814.52|817.43|814.63|816.87|814.07|0
1655434210000|2022-06-17 02:50:10|817.54|814.74|817.43|814.63|817.54|814.74|817.43|814.63|0
1655434220000|2022-06-17 02:50:20|818.22|815.42|818.22|815.42|818.45|815.65|818.22|815.42|0
1655434230000|2022-06-17 02:50:30|818.11|815.31|818.34|815.54|818.45|815.65|818.11|815.31|0
1655434240000|2022-06-17 02:50:40|818.45|815.65|818.67|815.87|818.67|815.87|817.99|815.19|0
1655434250000|2022-06-17 02:50:50|818.44|815.64|818.44|815.64|818.44|815.64|818.22|815.42|0
1655434260000|2022-06-17 02:51:00|818.22|815.42|818.67|815.87|818.67|815.87|818.22|815.42|0
1655434270000|2022-06-17 02:51:10|818.44|815.64|818.34|815.54|818.44|815.64|818.22|815.42|0
1655434280000|2022-06-17 02:51:20|817.89|815.09|817.77|814.97|817.99|815.19|817.43|814.63|0
1655434290000|2022-06-17 02:51:30|817.54|814.74|817.89|815.09|817.89|815.09|817.32|814.52|0
1655434300000|2022-06-17 02:51:40|817.99|815.19|817.77|814.97|817.99|815.19|817.77|814.97|0
1655434310000|2022-06-17 02:51:50|817.99|815.19|818.22|815.42|818.44|815.64|817.99|815.19|0
1655434320000|2022-06-17 02:52:00|818.44|815.64|818.67|815.87|818.67|815.87|818.44|815.64|0
1655434330000|2022-06-17 02:52:10|818.34|815.54|818.56|815.76|818.67|815.87|818.34|815.54|0
1655434340000|2022-06-17 02:52:20|818.22|815.42|817.99|815.19|818.22|815.42|817.77|814.97|0
1655434350000|2022-06-17 02:52:30|817.77|814.97|818.34|815.54|818.44|815.64|817.77|814.97|0
1655434360000|2022-06-17 02:52:40|817.77|814.97|817.99|815.19|817.99|815.19|817.77|814.97|0
1655434370000|2022-06-17 02:52:50|817.77|814.97|818.11|815.31|818.11|815.31|817.77|814.97|0
1655434380000|2022-06-17 02:53:00|817.77|814.97|817.99|815.19|817.99|815.19|817.77|814.97|0
1655434390000|2022-06-17 02:53:10|817.88|815.08|817.77|814.97|817.99|815.19|817.77|814.97|0
1655434400000|2022-06-17 02:53:20|818.11|815.31|817.88|815.08|818.11|815.31|817.88|815.08|0
1655434410000|2022-06-17 02:53:30|818.34|815.54|817.99|815.19|818.44|815.64|817.99|815.19|0
1655434420000|2022-06-17 02:53:40|817.77|814.97|817.77|814.97|817.77|814.97|817.77|814.97|0
1655434430000|2022-06-17 02:53:50|817.99|815.19|817.54|814.74|817.99|815.19|817.54|814.74|0
1655434440000|2022-06-17 02:54:00|817.99|815.19|817.88|815.08|817.99|815.19|817.54|814.74|0
1655434450000|2022-06-17 02:54:10|817.99|815.19|818.9|816.1|818.9|816.1|817.99|815.19|0
1655434460000|2022-06-17 02:54:20|819.35|816.55|819.8|817|819.8|817|819.35|816.55|0
1655434470000|2022-06-17 02:54:30|819.46|816.66|819.12|816.32|819.46|816.66|819.12|816.32|0
1655434480000|2022-06-17 02:54:40|819.24|816.44|819.8|817|819.8|817|819.24|816.44|0
1655434490000|2022-06-17 02:54:50|819.69|816.89|820.02|817.22|820.02|817.22|819.69|816.89|0
1655434500000|2022-06-17 02:55:00|820.7|817.9|820.59|817.79|820.7|817.9|820.25|817.45|0
1655434510000|2022-06-17 02:55:10|820.37|817.57|820.59|817.79|820.59|817.79|820.37|817.57|0
1655434520000|2022-06-17 02:55:20|821.05|818.25|821.15|818.35|822.06|819.26|821.05|818.25|0
1655434530000|2022-06-17 02:55:30|821.27|818.47|820.93|818.13|821.27|818.47|820.82|818.02|0
1655434540000|2022-06-17 02:55:40|820.59|817.79|820.7|817.9|820.7|817.9|820.59|817.79|0
1655434550000|2022-06-17 02:55:50|820.82|818.02|822.28|819.48|822.28|819.48|820.82|818.02|0
1655434560000|2022-06-17 02:56:00|822.51|819.71|821.61|818.81|822.51|819.71|821.61|818.81|0
1655434570000|2022-06-17 02:56:10|821.72|818.92|822.28|819.48|822.28|819.48|821.15|818.35|0
1655434580000|2022-06-17 02:56:20|822.18|819.38|821.95|819.15|822.18|819.38|821.95|819.15|0
1655434590000|2022-06-17 02:56:30|821.72|818.92|821.5|818.7|821.95|819.15|821.5|818.7|0
1655434600000|2022-06-17 02:56:40|822.28|819.48|821.95|819.15|822.28|819.48|821.61|818.81|0
1655434610000|2022-06-17 02:56:50|822.28|819.48|822.63|819.83|822.63|819.83|822.28|819.48|0
1655434620000|2022-06-17 02:57:00|822.74|819.94|823.31|820.51|823.31|820.51|822.74|819.94|0
1655434630000|2022-06-17 02:57:10|823.19|820.39|822.96|820.16|823.19|820.39|822.51|819.71|0
1655434640000|2022-06-17 02:57:20|823.41|820.61|823.41|820.61|823.41|820.61|822.96|820.16|0
1655434650000|2022-06-17 02:57:30|822.63|819.83|822.18|819.38|822.96|820.16|822.18|819.38|0
1655434660000|2022-06-17 02:57:40|822.06|819.26|822.51|819.71|822.51|819.71|822.06|819.26|0
1655434670000|2022-06-17 02:57:50|822.96|820.16|822.51|819.71|822.96|820.16|822.51|819.71|0
1655434680000|2022-06-17 02:58:00|823.19|820.39|823.19|820.39|823.41|820.61|823.19|820.39|0
1655434690000|2022-06-17 02:58:10|822.96|820.16|823.08|820.28|823.41|820.61|822.96|820.16|0
1655434700000|2022-06-17 02:58:20|822.74|819.94|823.19|820.39|823.19|820.39|822.74|819.94|0
1655434710000|2022-06-17 02:58:30|823.41|820.61|823.31|820.51|823.41|820.61|823.31|820.51|0
1655434720000|2022-06-17 02:58:40|823.19|820.39|822.85|820.05|823.41|820.61|822.85|820.05|0
1655434730000|2022-06-17 02:58:50|822.96|820.16|822.96|820.16|823.41|820.61|822.96|820.16|0
1655434740000|2022-06-17 02:59:00|822.74|819.94|822.28|819.48|822.74|819.94|822.18|819.38|0
1655434750000|2022-06-17 02:59:10|822.4|819.6|822.28|819.48|822.51|819.71|822.28|819.48|0
1655434760000|2022-06-17 02:59:20|822.18|819.38|822.18|819.38|822.18|819.38|821.95|819.15|0
1655434770000|2022-06-17 02:59:30|822.06|819.26|821.61|818.81|822.18|819.38|821.61|818.81|0
1655434780000|2022-06-17 02:59:40|821.38|818.58|821.05|818.25|821.5|818.7|821.05|818.25|0
1655434790000|2022-06-17 02:59:50|821.15|818.35|820.93|818.13|821.15|818.35|820.93|818.13|0
1655434800000|2022-06-17 03:00:00|820.48|817.68|820.82|818.02|820.82|818.02|820.48|817.68|0
1655434810000|2022-06-17 03:00:10|820.7|817.9|820.93|818.13|820.93|818.13|820.14|817.34|0
1655434820000|2022-06-17 03:00:20|820.59|817.79|821.61|818.81|821.61|818.81|820.59|817.79|0
1655434830000|2022-06-17 03:00:30|821.95|819.15|821.72|818.92|821.95|819.15|821.72|818.92|0
1655434840000|2022-06-17 03:00:40|822.4|819.6|822.06|819.26|822.4|819.6|822.06|819.26|0
1655434850000|2022-06-17 03:00:50|821.95|819.15|822.18|819.38|822.18|819.38|821.83|819.03|0
1655434860000|2022-06-17 03:01:00|821.95|819.15|822.4|819.6|822.4|819.6|821.83|819.03|0
1655434870000|2022-06-17 03:01:10|821.83|819.03|822.06|819.26|822.06|819.26|821.83|819.03|0
1655434880000|2022-06-17 03:01:20|822.4|819.6|822.4|819.6|822.4|819.6|821.95|819.15|0
1655434890000|2022-06-17 03:01:30|821.95|819.15|821.83|819.03|821.95|819.15|821.83|819.03|0
1655434900000|2022-06-17 03:01:40|821.38|818.58|821.83|819.03|821.83|819.03|821.38|818.58|0
1655434910000|2022-06-17 03:01:50|822.06|819.26|821.72|818.92|822.17|819.37|821.61|818.81|0
1655434920000|2022-06-17 03:02:00|821.95|819.15|822.06|819.26|822.4|819.6|821.95|819.15|0
1655434930000|2022-06-17 03:02:10|822.17|819.37|821.83|819.03|822.17|819.37|821.72|818.92|0
1655434940000|2022-06-17 03:02:20|822.28|819.48|822.74|819.94|822.74|819.94|822.28|819.48|0
1655434950000|2022-06-17 03:02:30|822.85|820.05|823.31|820.51|823.31|820.51|822.85|820.05|0
1655434960000|2022-06-17 03:02:40|823.41|820.61|823.41|820.61|823.41|820.61|823.19|820.39|0
1655434970000|2022-06-17 03:02:50|823.64|820.84|823.64|820.84|823.98|821.18|823.41|820.61|0
1655434980000|2022-06-17 03:03:00|823.98|821.18|823.53|820.73|823.98|821.18|823.41|820.61|0
1655434990000|2022-06-17 03:03:10|823.87|821.07|823.19|820.39|823.87|821.07|823.19|820.39|0
1655435000000|2022-06-17 03:03:20|823.08|820.28|822.96|820.16|823.19|820.39|822.96|820.16|0
1655435010000|2022-06-17 03:03:30|822.85|820.05|822.74|819.94|823.08|820.28|822.74|819.94|0
1655435020000|2022-06-17 03:03:40|822.51|819.71|822.85|820.05|822.85|820.05|822.51|819.71|0
1655435030000|2022-06-17 03:03:50|823.19|820.39|822.63|819.83|823.19|820.39|822.63|819.83|0
1655435040000|2022-06-17 03:04:00|822.4|819.6|822.28|819.48|822.4|819.6|822.17|819.37|0
1655435050000|2022-06-17 03:04:10|822.06|819.26|822.17|819.37|822.17|819.37|822.06|819.26|0
1655435060000|2022-06-17 03:04:20|822.06|819.26|821.83|819.03|822.06|819.26|821.72|818.92|0
1655435070000|2022-06-17 03:04:30|821.6|818.8|821.27|818.47|821.6|818.8|821.27|818.47|0
1655435080000|2022-06-17 03:04:40|820.93|818.13|821.15|818.35|821.15|818.35|820.93|818.13|0
1655435090000|2022-06-17 03:04:50|821.38|818.58|821.6|818.8|821.6|818.8|821.38|818.58|0
1655435100000|2022-06-17 03:05:00|821.38|818.58|821.15|818.35|821.38|818.58|821.15|818.35|0
1655435110000|2022-06-17 03:05:10|821.27|818.47|821.95|819.15|821.95|819.15|821.27|818.47|0
1655435120000|2022-06-17 03:05:20|822.06|819.26|821.95|819.15|822.06|819.26|821.83|819.03|0
1655435130000|2022-06-17 03:05:30|821.83|819.03|822.06|819.26|822.06|819.26|821.83|819.03|0
1655435140000|2022-06-17 03:05:40|822.17|819.37|821.38|818.58|822.17|819.37|821.38|818.58|0
1655435150000|2022-06-17 03:05:50|821.15|818.35|821.27|818.47|821.38|818.58|821.15|818.35|0
1655435160000|2022-06-17 03:06:00|821.38|818.58|821.27|818.47|821.38|818.58|821.04|818.24|0
1655435170000|2022-06-17 03:06:10|821.5|818.7|821.38|818.58|821.6|818.8|821.38|818.58|0
1655435180000|2022-06-17 03:06:20|821.72|818.92|821.6|818.8|822.06|819.26|821.6|818.8|0
1655435190000|2022-06-17 03:06:30|821.15|818.35|820.59|817.79|821.15|818.35|820.59|817.79|0
1655435200000|2022-06-17 03:06:40|820.47|817.67|820.25|817.45|820.47|817.67|820.02|817.22|0
1655435210000|2022-06-17 03:06:50|820.47|817.67|820.25|817.45|820.47|817.67|820.14|817.34|0
1655435220000|2022-06-17 03:07:00|820.02|817.22|820.25|817.45|820.25|817.45|819.91|817.11|0
1655435230000|2022-06-17 03:07:10|820.47|817.67|820.37|817.57|820.47|817.67|820.14|817.34|0
1655435240000|2022-06-17 03:07:20|820.25|817.45|820.59|817.79|820.59|817.79|820.14|817.34|0
1655435250000|2022-06-17 03:07:30|820.7|817.9|820.82|818.02|820.93|818.13|820.7|817.9|0
1655435260000|2022-06-17 03:07:40|820.37|817.57|820.47|817.67|820.59|817.79|820.37|817.57|0
1655435270000|2022-06-17 03:07:50|820.25|817.45|821.15|818.35|821.15|818.35|820.25|817.45|0
1655435280000|2022-06-17 03:08:00|821.38|818.58|821.5|818.7|821.6|818.8|821.38|818.58|0
1655435290000|2022-06-17 03:08:10|821.6|818.8|822.06|819.26|822.06|819.26|821.6|818.8|0
1655435300000|2022-06-17 03:08:20|821.95|819.15|822.06|819.26|822.28|819.48|821.95|819.15|0
1655435310000|2022-06-17 03:08:30|822.17|819.37|822.06|819.26|822.17|819.37|822.06|819.26|0
1655435320000|2022-06-17 03:08:40|821.95|819.15|822.06|819.26|822.06|819.26|821.95|819.15|0
1655435330000|2022-06-17 03:08:50|821.83|819.03|822.28|819.48|822.28|819.48|821.83|819.03|0
1655435340000|2022-06-17 03:09:00|822.63|819.83|822.63|819.83|822.73|819.93|822.63|819.83|0
1655435350000|2022-06-17 03:09:10|822.51|819.71|822.28|819.48|822.51|819.71|822.28|819.48|0
1655435360000|2022-06-17 03:09:20|822.17|819.37|822.28|819.48|822.28|819.48|821.95|819.15|0
1655435370000|2022-06-17 03:09:30|822.4|819.6|822.06|819.26|822.4|819.6|821.72|818.92|0
1655435380000|2022-06-17 03:09:40|821.83|819.03|822.28|819.48|822.28|819.48|821.83|819.03|0
1655435390000|2022-06-17 03:09:50|822.51|819.71|822.96|820.16|822.96|820.16|822.51|819.71|0
1655435400000|2022-06-17 03:10:00|823.19|820.39|823.08|820.28|823.19|820.39|823.08|820.28|0
1655435410000|2022-06-17 03:10:10|823.41|820.61|822.96|820.16|823.41|820.61|822.96|820.16|0
1655435420000|2022-06-17 03:10:20|822.85|820.05|822.51|819.71|822.85|820.05|822.51|819.71|0
1655435430000|2022-06-17 03:10:30|822.63|819.83|822.73|819.93|822.73|819.93|822.63|819.83|0
1655435440000|2022-06-17 03:10:40|822.63|819.83|822.73|819.93|822.73|819.93|822.63|819.83|0
1655435450000|2022-06-17 03:10:50|823.08|820.28|822.4|819.6|823.08|820.28|822.28|819.48|0
1655435460000|2022-06-17 03:11:00|822.28|819.48|822.4|819.6|822.4|819.6|822.17|819.37|0
1655435470000|2022-06-17 03:11:10|822.28|819.48|821.83|819.03|822.28|819.48|821.83|819.03|0
1655435480000|2022-06-17 03:11:20|821.72|818.92|821.6|818.8|821.72|818.92|821.6|818.8|0
1655435490000|2022-06-17 03:11:30|821.72|818.92|821.6|818.8|821.72|818.92|821.5|818.7|0
1655435500000|2022-06-17 03:11:40|821.83|819.03|821.38|818.58|821.83|819.03|821.38|818.58|0
1655435510000|2022-06-17 03:11:50|821.5|818.7|821.38|818.58|821.5|818.7|821.38|818.58|0
1655435520000|2022-06-17 03:12:00|821.5|818.7|821.5|818.7|821.5|818.7|821.5|818.7|0
1655435530000|2022-06-17 03:12:10|821.38|818.58|821.04|818.24|821.38|818.58|821.04|818.24|0
1655435540000|2022-06-17 03:12:20|820.93|818.13|821.27|818.47|821.27|818.47|820.93|818.13|0
1655435550000|2022-06-17 03:12:30|821.15|818.35|821.38|818.58|821.38|818.58|821.15|818.35|0
1655435560000|2022-06-17 03:12:40|821.15|818.35|820.47|817.67|821.15|818.35|820.47|817.67|0
1655435570000|2022-06-17 03:12:50|820.37|817.57|820.02|817.22|820.37|817.57|820.02|817.22|0
1655435580000|2022-06-17 03:13:00|819.8|817|820.02|817.22|820.02|817.22|819.57|816.77|0
1655435590000|2022-06-17 03:13:10|819.57|816.77|818.67|815.87|819.57|816.77|818.67|815.87|0
1655435600000|2022-06-17 03:13:20|818.33|815.53|818.11|815.31|818.33|815.53|817.99|815.19|0
1655435610000|2022-06-17 03:13:30|818.44|815.64|818.33|815.53|818.44|815.64|818.22|815.42|0
1655435620000|2022-06-17 03:13:40|818.44|815.64|818.67|815.87|818.67|815.87|818.44|815.64|0
1655435630000|2022-06-17 03:13:50|818.78|815.98|818.78|815.98|818.89|816.09|818.78|815.98|0
1655435640000|2022-06-17 03:14:00|819.01|816.21|818.44|815.64|819.01|816.21|818.44|815.64|0
1655435650000|2022-06-17 03:14:10|818.89|816.09|818.67|815.87|818.89|816.09|818.67|815.87|0
1655435660000|2022-06-17 03:14:20|818.78|815.98|819.12|816.32|819.12|816.32|818.78|815.98|0
1655435670000|2022-06-17 03:14:30|819.24|816.44|819.12|816.32|819.34|816.54|819.12|816.32|0
1655435680000|2022-06-17 03:14:40|818.89|816.09|817.99|815.19|818.89|816.09|817.99|815.19|0
1655435690000|2022-06-17 03:14:50|817.76|814.96|817.54|814.74|817.76|814.96|817.31|814.51|0
1655435700000|2022-06-17 03:15:00|817.43|814.63|817.2|814.4|817.43|814.63|817.2|814.4|0
1655435710000|2022-06-17 03:15:10|817.09|814.29|816.64|813.84|817.2|814.4|816.64|813.84|0
1655435720000|2022-06-17 03:15:20|816.53|813.73|815.96|813.16|816.86|814.06|815.96|813.16|0
1655435730000|2022-06-17 03:15:30|816.3|813.5|815.73|812.93|816.3|813.5|815.63|812.83|0
1655435740000|2022-06-17 03:15:40|815.85|813.05|815.73|812.93|815.85|813.05|815.63|812.83|0
1655435750000|2022-06-17 03:15:50|815.96|813.16|816.64|813.84|816.64|813.84|815.96|813.16|0
1655435760000|2022-06-17 03:16:00|816.53|813.73|816.64|813.84|816.64|813.84|816.41|813.61|0
1655435770000|2022-06-17 03:16:10|816.18|813.38|816.3|813.5|816.41|813.61|816.18|813.38|0
1655435780000|2022-06-17 03:16:20|816.08|813.28|815.28|812.48|816.08|813.28|815.28|812.48|0
1655435790000|2022-06-17 03:16:30|815.06|812.26|815.06|812.26|815.28|812.48|815.06|812.26|0
1655435800000|2022-06-17 03:16:40|814.61|811.81|815.17|812.37|815.17|812.37|814.61|811.81|0
1655435810000|2022-06-17 03:16:50|815.06|812.26|814.83|812.03|815.17|812.37|814.83|812.03|0
1655435820000|2022-06-17 03:17:00|815.06|812.26|815.06|812.26|815.28|812.48|815.06|812.26|0
1655435830000|2022-06-17 03:17:10|815.17|812.37|815.4|812.6|815.4|812.6|815.06|812.26|0
1655435840000|2022-06-17 03:17:20|815.28|812.48|815.4|812.6|815.4|812.6|815.28|812.48|0
1655435850000|2022-06-17 03:17:30|815.28|812.48|815.17|812.37|815.51|812.71|815.17|812.37|0
1655435860000|2022-06-17 03:17:40|815.51|812.71|815.51|812.71|815.73|812.93|815.51|812.71|0
1655435870000|2022-06-17 03:17:50|815.73|812.93|815.62|812.82|815.73|812.93|815.62|812.82|0
1655435880000|2022-06-17 03:18:00|815.85|813.05|815.62|812.82|815.96|813.16|815.62|812.82|0
1655435890000|2022-06-17 03:18:10|815.73|812.93|815.62|812.82|815.73|812.93|815.62|812.82|0
1655435900000|2022-06-17 03:18:20|815.73|812.93|815.51|812.71|815.73|812.93|815.51|812.71|0
1655435910000|2022-06-17 03:18:30|815.28|812.48|815.17|812.37|815.28|812.48|815.06|812.26|0
1655435920000|2022-06-17 03:18:40|815.06|812.26|814.72|811.92|815.06|812.26|814.72|811.92|0
1655435930000|2022-06-17 03:18:50|815.28|812.48|815.51|812.71|815.51|812.71|815.17|812.37|0
1655435940000|2022-06-17 03:19:00|815.28|812.48|815.17|812.37|815.28|812.48|815.17|812.37|0
1655435950000|2022-06-17 03:19:10|815.28|812.48|815.51|812.71|815.51|812.71|815.28|812.48|0
1655435960000|2022-06-17 03:19:20|815.73|812.93|815.4|812.6|815.73|812.93|815.28|812.48|0
1655435970000|2022-06-17 03:19:30|815.51|812.71|815.62|812.82|815.62|812.82|815.51|812.71|0
1655435980000|2022-06-17 03:19:40|815.51|812.71|815.51|812.71|815.73|812.93|815.51|812.71|0
1655435990000|2022-06-17 03:19:50|815.62|812.82|815.62|812.82|815.73|812.93|815.51|812.71|0
1655436000000|2022-06-17 03:20:00|815.73|812.93|815.73|812.93|815.73|812.93|815.51|812.71|0
1655436010000|2022-06-17 03:20:10|815.96|813.16|816.41|813.61|816.41|813.61|815.96|813.16|0
1655436020000|2022-06-17 03:20:20|816.18|813.38|816.18|813.38|816.18|813.38|816.18|813.38|0
1655436030000|2022-06-17 03:20:30|816.3|813.5|816.41|813.61|816.41|813.61|816.3|813.5|0
1655436040000|2022-06-17 03:20:40|816.3|813.5|816.41|813.61|816.41|813.61|815.73|812.93|0
1655436050000|2022-06-17 03:20:50|816.3|813.5|815.96|813.16|816.3|813.5|815.96|813.16|0
1655436060000|2022-06-17 03:21:00|816.08|813.28|816.3|813.5|816.3|813.5|816.08|813.28|0
1655436070000|2022-06-17 03:21:10|816.41|813.61|816.63|813.83|816.63|813.83|816.3|813.5|0
1655436080000|2022-06-17 03:21:20|816.75|813.95|816.86|814.06|816.86|814.06|816.75|813.95|0
1655436090000|2022-06-17 03:21:30|816.63|813.83|816.53|813.73|816.63|813.83|816.41|813.61|0
1655436100000|2022-06-17 03:21:40|816.41|813.61|816.41|813.61|816.63|813.83|816.41|813.61|0
1655436110000|2022-06-17 03:21:50|816.18|813.38|816.3|813.5|816.3|813.5|816.18|813.38|0
1655436120000|2022-06-17 03:22:00|816.18|813.38|816.53|813.73|816.53|813.73|816.18|813.38|0
1655436130000|2022-06-17 03:22:10|816.41|813.61|816.63|813.83|816.63|813.83|816.41|813.61|0
1655436140000|2022-06-17 03:22:20|816.75|813.95|816.63|813.83|816.86|814.06|816.63|813.83|0
1655436150000|2022-06-17 03:22:30|816.18|813.38|815.85|813.05|816.18|813.38|815.85|813.05|0
1655436160000|2022-06-17 03:22:40|815.73|812.93|815.4|812.6|815.73|812.93|815.4|812.6|0
1655436170000|2022-06-17 03:22:50|815.51|812.71|815.51|812.71|815.73|812.93|815.51|812.71|0
1655436180000|2022-06-17 03:23:00|815.73|812.93|815.28|812.48|815.73|812.93|815.28|812.48|0
1655436190000|2022-06-17 03:23:10|815.06|812.26|815.06|812.26|815.06|812.26|815.06|812.26|0
1655436200000|2022-06-17 03:23:20|815.28|812.48|815.17|812.37|815.4|812.6|815.17|812.37|0
1655436210000|2022-06-17 03:23:30|815.28|812.48|814.95|812.15|815.28|812.48|814.83|812.03|0
1655436220000|2022-06-17 03:23:40|814.6|811.8|814.83|812.03|814.83|812.03|814.6|811.8|0
1655436230000|2022-06-17 03:23:50|814.72|811.92|814.83|812.03|814.83|812.03|814.6|811.8|0
1655436240000|2022-06-17 03:24:00|815.06|812.26|813.93|811.13|815.06|812.26|813.93|811.13|0
1655436250000|2022-06-17 03:24:10|814.15|811.35|814.15|811.35|814.15|811.35|814.15|811.35|0
1655436260000|2022-06-17 03:24:20|813.7|810.9|814.05|811.25|814.05|811.25|813.7|810.9|0
1655436270000|2022-06-17 03:24:30|814.5|811.7|814.27|811.47|814.6|811.8|814.27|811.47|0
1655436280000|2022-06-17 03:24:40|814.15|811.35|814.6|811.8|814.6|811.8|814.15|811.35|0
1655436300000|2022-06-17 03:25:00|814.38|811.58|812.8|810|814.6|811.8|812.8|810|0
1655436310000|2022-06-17 03:25:10|812.35|809.55|812.35|809.55|813.03|810.23|812.35|809.55|0
1655436320000|2022-06-17 03:25:20|812.13|809.33|812.35|809.55|812.35|809.55|811.9|809.1|0
1655436330000|2022-06-17 03:25:30|812.47|809.67|812.35|809.55|812.58|809.78|812.24|809.44|0
1655436340000|2022-06-17 03:25:40|812.58|809.78|812.47|809.67|812.8|810|812.35|809.55|0
1655436350000|2022-06-17 03:25:50|812.58|809.78|812.13|809.33|812.58|809.78|812.13|809.33|0
1655436360000|2022-06-17 03:26:00|812.24|809.44|812.8|810|812.8|810|812.24|809.44|0
1655436370000|2022-06-17 03:26:10|812.58|809.78|812.8|810|812.8|810|812.58|809.78|0
1655436380000|2022-06-17 03:26:20|812.58|809.78|812.92|810.12|812.92|810.12|812.58|809.78|0
1655436390000|2022-06-17 03:26:30|812.8|810|813.25|810.45|813.25|810.45|812.8|810|0
1655436400000|2022-06-17 03:26:40|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1655436410000|2022-06-17 03:26:50|813.48|810.68|813.7|810.9|813.93|811.13|813.48|810.68|0
1655436420000|2022-06-17 03:27:00|813.93|811.13|814.38|811.58|814.38|811.58|813.93|811.13|0
1655436430000|2022-06-17 03:27:10|814.5|811.7|814.83|812.03|814.83|812.03|814.5|811.7|0
1655436440000|2022-06-17 03:27:20|814.72|811.92|814.83|812.03|814.83|812.03|814.72|811.92|0
1655436460000|2022-06-17 03:27:40|814.38|811.58|814.5|811.7|814.5|811.7|814.38|811.58|0
1655436470000|2022-06-17 03:27:50|814.38|811.58|814.38|811.58|814.6|811.8|814.38|811.58|0
1655436480000|2022-06-17 03:28:00|814.5|811.7|815.05|812.25|815.05|812.25|814.5|811.7|0
1655436490000|2022-06-17 03:28:10|814.95|812.15|815.05|812.25|815.05|812.25|814.95|812.15|0
1655436500000|2022-06-17 03:28:20|814.83|812.03|814.95|812.15|814.95|812.15|814.83|812.03|0
1655436510000|2022-06-17 03:28:30|815.17|812.37|814.38|811.58|815.17|812.37|814.38|811.58|0
1655436520000|2022-06-17 03:28:40|813.7|810.9|814.38|811.58|814.38|811.58|813.7|810.9|0
1655436530000|2022-06-17 03:28:50|814.72|811.92|815.17|812.37|815.17|812.37|814.72|811.92|0
1655436540000|2022-06-17 03:29:00|814.6|811.8|815.05|812.25|815.05|812.25|814.6|811.8|0
1655436550000|2022-06-17 03:29:10|815.51|812.71|815.05|812.25|815.51|812.71|815.05|812.25|0
1655436560000|2022-06-17 03:29:20|815.28|812.48|815.28|812.48|815.28|812.48|815.28|812.48|0
1655436570000|2022-06-17 03:29:30|814.95|812.15|815.17|812.37|815.17|812.37|814.95|812.15|0
1655436580000|2022-06-17 03:29:40|815.28|812.48|815.05|812.25|815.28|812.48|815.05|812.25|0
1655436590000|2022-06-17 03:29:50|815.17|812.37|815.17|812.37|815.28|812.48|815.17|812.37|0
1655436600000|2022-06-17 03:30:00|814.6|811.8|815.05|812.25|815.28|812.48|814.6|811.8|0
1655436610000|2022-06-17 03:30:10|815.17|812.37|814.72|811.92|815.17|812.37|814.72|811.92|0
1655436620000|2022-06-17 03:30:20|814.5|811.7|814.6|811.8|814.72|811.92|814.38|811.58|0
1655436630000|2022-06-17 03:30:30|814.15|811.35|813.59|810.79|814.15|811.35|813.59|810.79|0
1655436640000|2022-06-17 03:30:40|813.48|810.68|813.03|810.23|813.48|810.68|812.92|810.12|0
1655436650000|2022-06-17 03:30:50|813.14|810.34|813.25|810.45|813.25|810.45|813.14|810.34|0
1655436660000|2022-06-17 03:31:00|813.14|810.34|814.04|811.24|814.04|811.24|813.14|810.34|0
1655436670000|2022-06-17 03:31:10|813.93|811.13|813.82|811.02|813.93|811.13|813.82|811.02|0
1655436680000|2022-06-17 03:31:20|813.7|810.9|813.7|810.9|813.7|810.9|813.48|810.68|0
1655436690000|2022-06-17 03:31:30|813.82|811.02|813.59|810.79|813.93|811.13|813.59|810.79|0
1655436700000|2022-06-17 03:31:40|813.48|810.68|813.93|811.13|813.93|811.13|813.48|810.68|0
1655436710000|2022-06-17 03:31:50|814.04|811.24|814.27|811.47|814.27|811.47|813.82|811.02|0
1655436720000|2022-06-17 03:32:00|814.5|811.7|814.5|811.7|814.6|811.8|814.5|811.7|0
1655436730000|2022-06-17 03:32:10|814.6|811.8|814.72|811.92|814.72|811.92|814.6|811.8|0
1655436740000|2022-06-17 03:32:20|814.83|812.03|814.83|812.03|814.83|812.03|814.72|811.92|0
1655436750000|2022-06-17 03:32:30|814.6|811.8|815.05|812.25|815.05|812.25|814.6|811.8|0
1655436760000|2022-06-17 03:32:40|814.83|812.03|814.95|812.15|814.95|812.15|814.83|812.03|0
1655436770000|2022-06-17 03:32:50|814.6|811.8|814.95|812.15|815.05|812.25|814.6|811.8|0
1655436780000|2022-06-17 03:33:00|814.72|811.92|815.05|812.25|815.17|812.37|814.72|811.92|0
1655436790000|2022-06-17 03:33:10|815.17|812.37|816.3|813.5|816.3|813.5|815.17|812.37|0
1655436800000|2022-06-17 03:33:20|815.96|813.16|815.96|813.16|815.96|813.16|815.96|813.16|0
1655436810000|2022-06-17 03:33:30|815.73|812.93|815.73|812.93|815.73|812.93|815.5|812.7|0
1655436820000|2022-06-17 03:33:40|815.96|813.16|817.08|814.28|817.08|814.28|815.96|813.16|0
1655436830000|2022-06-17 03:33:50|817.53|814.73|817.76|814.96|817.76|814.96|817.43|814.63|0
1655436840000|2022-06-17 03:34:00|817.99|815.19|817.76|814.96|817.99|815.19|817.53|814.73|0
1655436850000|2022-06-17 03:34:10|817.08|814.28|816.63|813.83|817.08|814.28|816.52|813.72|0
1655436860000|2022-06-17 03:34:20|816.41|813.61|816.63|813.83|816.63|813.83|816.41|813.61|0
1655436870000|2022-06-17 03:34:30|817.2|814.4|817.43|814.63|817.43|814.63|817.2|814.4|0
1655436880000|2022-06-17 03:34:40|817.31|814.51|816.63|813.83|817.31|814.51|816.63|813.83|0
1655436890000|2022-06-17 03:34:50|816.52|813.72|816.41|813.61|816.52|813.72|815.96|813.16|0
1655436900000|2022-06-17 03:35:00|815.96|813.16|815.28|812.48|816.07|813.27|815.28|812.48|0
1655436910000|2022-06-17 03:35:10|815.4|812.6|815.73|812.93|815.73|812.93|815.28|812.48|0
1655436920000|2022-06-17 03:35:20|815.4|812.6|815.28|812.48|815.5|812.7|815.28|812.48|0
1655436930000|2022-06-17 03:35:30|815.17|812.37|814.6|811.8|815.17|812.37|814.6|811.8|0
1655436940000|2022-06-17 03:35:40|814.83|812.03|814.83|812.03|814.95|812.15|814.83|812.03|0
1655436950000|2022-06-17 03:35:50|814.49|811.69|814.49|811.69|814.49|811.69|814.38|811.58|0
1655436960000|2022-06-17 03:36:00|814.38|811.58|814.38|811.58|814.38|811.58|814.38|811.58|0
1655436970000|2022-06-17 03:36:10|814.27|811.47|814.49|811.69|814.49|811.69|814.27|811.47|0
1655436980000|2022-06-17 03:36:20|815.05|812.25|815.17|812.37|815.28|812.48|815.05|812.25|0
1655436990000|2022-06-17 03:36:30|814.72|811.92|814.83|812.03|815.05|812.25|814.72|811.92|0
1655437000000|2022-06-17 03:36:40|815.05|812.25|815.05|812.25|815.05|812.25|814.95|812.15|0
1655437010000|2022-06-17 03:36:50|815.96|813.16|815.5|812.7|815.96|813.16|815.5|812.7|0
1655437020000|2022-06-17 03:37:00|815.05|812.25|814.83|812.03|815.05|812.25|814.83|812.03|0
1655437030000|2022-06-17 03:37:10|815.05|812.25|815.05|812.25|815.28|812.48|815.05|812.25|0
1655437040000|2022-06-17 03:37:20|814.6|811.8|813.92|811.12|814.6|811.8|813.92|811.12|0
1655437050000|2022-06-17 03:37:30|814.04|811.24|813.92|811.12|814.04|811.24|813.92|811.12|0
1655437060000|2022-06-17 03:37:40|813.7|810.9|813.25|810.45|813.7|810.9|813.25|810.45|0
1655437070000|2022-06-17 03:37:50|813.47|810.67|813.92|811.12|813.92|811.12|813.47|810.67|0
1655437080000|2022-06-17 03:38:00|814.15|811.35|815.05|812.25|815.05|812.25|814.15|811.35|0
1655437090000|2022-06-17 03:38:10|815.28|812.48|815.05|812.25|815.4|812.6|815.05|812.25|0
1655437100000|2022-06-17 03:38:20|814.83|812.03|814.6|811.8|814.94|812.14|814.6|811.8|0
1655437110000|2022-06-17 03:38:30|814.49|811.69|814.15|811.35|814.6|811.8|814.15|811.35|0
1655437120000|2022-06-17 03:38:40|814.37|811.57|815.05|812.25|815.05|812.25|814.37|811.57|0
1655437130000|2022-06-17 03:38:50|815.17|812.37|815.05|812.25|815.17|812.37|815.05|812.25|0
1655437140000|2022-06-17 03:39:00|815.17|812.37|814.72|811.92|815.28|812.48|814.72|811.92|0
1655437150000|2022-06-17 03:39:10|814.6|811.8|814.72|811.92|814.72|811.92|814.6|811.8|0
1655437160000|2022-06-17 03:39:20|814.94|812.14|814.37|811.57|814.94|812.14|814.37|811.57|0
1655437170000|2022-06-17 03:39:30|814.04|811.24|814.27|811.47|814.37|811.57|814.04|811.24|0
1655437180000|2022-06-17 03:39:40|814.15|811.35|814.37|811.57|814.37|811.57|814.15|811.35|0
1655437190000|2022-06-17 03:39:50|814.15|811.35|814.37|811.57|814.49|811.69|814.15|811.35|0
1655437200000|2022-06-17 03:40:00|814.49|811.69|814.37|811.57|814.6|811.8|814.37|811.57|0
1655437210000|2022-06-17 03:40:10|814.6|811.8|814.83|812.03|814.83|812.03|814.6|811.8|0
1655437220000|2022-06-17 03:40:20|815.17|812.37|814.94|812.14|815.17|812.37|814.72|811.92|0
1655437230000|2022-06-17 03:40:30|815.05|812.25|815.05|812.25|815.05|812.25|814.83|812.03|0
1655437240000|2022-06-17 03:40:40|814.94|812.14|815.05|812.25|815.05|812.25|814.94|812.14|0
1655437250000|2022-06-17 03:40:50|815.17|812.37|815.28|812.48|815.28|812.48|815.17|812.37|0
1655437260000|2022-06-17 03:41:00|814.83|812.03|815.05|812.25|815.05|812.25|814.83|812.03|0
1655437270000|2022-06-17 03:41:10|814.83|812.03|815.5|812.7|815.5|812.7|814.83|812.03|0
1655437280000|2022-06-17 03:41:20|815.28|812.48|815.28|812.48|815.28|812.48|815.28|812.48|0
1655437290000|2022-06-17 03:41:30|815.5|812.7|815.95|813.15|815.95|813.15|815.5|812.7|0
1655437300000|2022-06-17 03:41:40|815.73|812.93|815.73|812.93|815.73|812.93|815.73|812.93|0
1655437310000|2022-06-17 03:41:50|815.5|812.7|815.73|812.93|815.73|812.93|815.5|812.7|0
1655437320000|2022-06-17 03:42:00|815.95|813.15|815.95|813.15|815.95|813.15|815.95|813.15|0
1655437330000|2022-06-17 03:42:10|815.73|812.93|815.5|812.7|815.73|812.93|815.39|812.59|0
1655437350000|2022-06-17 03:42:30|815.39|812.59|815.95|813.15|815.95|813.15|815.39|812.59|0
1655437360000|2022-06-17 03:42:40|815.5|812.7|815.5|812.7|815.5|812.7|815.5|812.7|0
1655437370000|2022-06-17 03:42:50|815.73|812.93|816.41|813.61|816.63|813.83|815.73|812.93|0
1655437380000|2022-06-17 03:43:00|816.18|813.38|816.18|813.38|816.18|813.38|816.18|813.38|0
1655437390000|2022-06-17 03:43:10|815.73|812.93|816.18|813.38|816.18|813.38|815.73|812.93|0
1655437400000|2022-06-17 03:43:20|816.07|813.27|816.07|813.27|816.07|813.27|815.95|813.15|0
1655437410000|2022-06-17 03:43:30|815.95|813.15|816.07|813.27|816.41|813.61|815.95|813.15|0
1655437420000|2022-06-17 03:43:40|816.18|813.38|816.18|813.38|816.18|813.38|815.95|813.15|0
1655437430000|2022-06-17 03:43:50|816.41|813.61|816.18|813.38|816.41|813.61|816.18|813.38|0
1655437440000|2022-06-17 03:44:00|816.41|813.61|816.3|813.5|816.41|813.61|816.18|813.38|0
1655437450000|2022-06-17 03:44:10|815.73|812.93|815.73|812.93|815.85|813.05|815.73|812.93|0
1655437460000|2022-06-17 03:44:20|815.95|813.15|815.73|812.93|815.95|813.15|815.73|812.93|0
1655437470000|2022-06-17 03:44:30|815.5|812.7|815.5|812.7|815.73|812.93|815.5|812.7|0
1655437480000|2022-06-17 03:44:40|815.62|812.82|815.28|812.48|815.62|812.82|815.28|812.48|0
1655437490000|2022-06-17 03:44:50|815.5|812.7|815.5|812.7|815.5|812.7|815.5|812.7|0
1655437500000|2022-06-17 03:45:00|815.62|812.82|816.18|813.38|816.3|813.5|815.62|812.82|0
1655437510000|2022-06-17 03:45:10|816.41|813.61|816.63|813.83|816.63|813.83|816.41|813.61|0
1655437520000|2022-06-17 03:45:20|816.41|813.61|816.86|814.06|816.86|814.06|816.41|813.61|0
1655437530000|2022-06-17 03:45:30|816.63|813.83|816.3|813.5|816.63|813.83|816.3|813.5|0
1655437540000|2022-06-17 03:45:40|816.52|813.72|816.63|813.83|816.63|813.83|816.52|813.72|0
1655437550000|2022-06-17 03:45:50|816.41|813.61|816.86|814.06|816.86|814.06|816.41|813.61|0
1655437560000|2022-06-17 03:46:00|816.52|813.72|816.41|813.61|816.63|813.83|816.41|813.61|0
1655437570000|2022-06-17 03:46:10|816.63|813.83|817.31|814.51|817.31|814.51|816.63|813.83|0
1655437580000|2022-06-17 03:46:20|817.08|814.28|817.08|814.28|817.08|814.28|817.08|814.28|0
1655437590000|2022-06-17 03:46:30|817.31|814.51|817.31|814.51|817.31|814.51|817.31|814.51|0
1655437600000|2022-06-17 03:46:40|817.08|814.28|816.86|814.06|817.31|814.51|816.86|814.06|0
1655437610000|2022-06-17 03:46:50|816.52|813.72|816.63|813.83|816.75|813.95|816.52|813.72|0
1655437620000|2022-06-17 03:47:00|816.18|813.38|816.18|813.38|816.3|813.5|816.18|813.38|0
1655437630000|2022-06-17 03:47:10|816.63|813.83|816.63|813.83|816.75|813.95|816.63|813.83|0
1655437640000|2022-06-17 03:47:20|816.75|813.95|817.08|814.28|817.08|814.28|816.75|813.95|0
1655437650000|2022-06-17 03:47:30|816.98|814.18|816.75|813.95|817.08|814.28|816.75|813.95|0
1655437660000|2022-06-17 03:47:40|816.63|813.83|816.41|813.61|816.63|813.83|816.41|813.61|0
1655437670000|2022-06-17 03:47:50|816.52|813.72|816.52|813.72|816.52|813.72|816.52|813.72|0
1655437680000|2022-06-17 03:48:00|816.63|813.83|816.63|813.83|816.63|813.83|816.63|813.83|0
1655437690000|2022-06-17 03:48:10|816.75|813.95|816.86|814.06|816.86|814.06|816.63|813.83|0
1655437700000|2022-06-17 03:48:20|816.52|813.72|816.52|813.72|816.52|813.72|816.52|813.72|0
1655437710000|2022-06-17 03:48:30|816.41|813.61|816.52|813.72|816.52|813.72|816.18|813.38|0
1655437720000|2022-06-17 03:48:40|816.41|813.61|816.63|813.83|816.63|813.83|816.41|813.61|0
1655437730000|2022-06-17 03:48:50|816.75|813.95|816.97|814.17|817.08|814.28|816.75|813.95|0
1655437740000|2022-06-17 03:49:00|817.08|814.28|817.31|814.51|817.31|814.51|817.08|814.28|0
1655437750000|2022-06-17 03:49:10|817.54|814.74|817.43|814.63|817.54|814.74|817.43|814.63|0
1655437760000|2022-06-17 03:49:20|817.31|814.51|817.54|814.74|817.65|814.85|817.31|814.51|0
1655437770000|2022-06-17 03:49:30|817.76|814.96|817.99|815.19|817.99|815.19|817.76|814.96|0
1655437780000|2022-06-17 03:49:40|818.1|815.3|817.76|814.96|818.1|815.3|817.54|814.74|0
1655437790000|2022-06-17 03:49:50|817.54|814.74|817.43|814.63|817.54|814.74|817.43|814.63|0
1655437800000|2022-06-17 03:50:00|817.31|814.51|817.31|814.51|817.31|814.51|817.08|814.28|0
1655437810000|2022-06-17 03:50:10|817.2|814.4|816.63|813.83|817.2|814.4|816.63|813.83|0
1655437820000|2022-06-17 03:50:20|816.52|813.72|816.41|813.61|816.63|813.83|816.41|813.61|0
1655437830000|2022-06-17 03:50:30|816.18|813.38|816.3|813.5|816.3|813.5|816.18|813.38|0
1655437840000|2022-06-17 03:50:40|816.18|813.38|816.3|813.5|816.41|813.61|816.18|813.38|0
1655437850000|2022-06-17 03:50:50|816.07|813.27|816.86|814.06|816.86|814.06|816.07|813.27|0
1655437860000|2022-06-17 03:51:00|816.75|813.95|816.86|814.06|816.86|814.06|816.52|813.72|0
1655437870000|2022-06-17 03:51:10|816.75|813.95|816.97|814.17|816.97|814.17|816.75|813.95|0
1655437880000|2022-06-17 03:51:20|817.99|815.19|817.31|814.51|817.99|815.19|817.31|814.51|0
1655437890000|2022-06-17 03:51:30|817.53|814.73|817.53|814.73|817.88|815.08|817.53|814.73|0
1655437900000|2022-06-17 03:51:40|817.65|814.85|817.43|814.63|817.65|814.85|817.43|814.63|0
1655437910000|2022-06-17 03:51:50|817.31|814.51|817.31|814.51|817.31|814.51|817.2|814.4|0
1655437920000|2022-06-17 03:52:00|817.43|814.63|817.88|815.08|817.88|815.08|817.43|814.63|0
1655437930000|2022-06-17 03:52:10|817.76|814.96|817.76|814.96|817.76|814.96|817.65|814.85|0
1655437940000|2022-06-17 03:52:20|817.53|814.73|817.76|814.96|817.76|814.96|817.53|814.73|0
1655437950000|2022-06-17 03:52:30|817.99|815.19|817.76|814.96|817.99|815.19|817.76|814.96|0
1655437960000|2022-06-17 03:52:40|817.99|815.19|817.76|814.96|817.99|815.19|817.76|814.96|0
1655437970000|2022-06-17 03:52:50|817.65|814.85|817.88|815.08|818.1|815.3|817.65|814.85|0
1655437980000|2022-06-17 03:53:00|817.76|814.96|817.65|814.85|817.76|814.96|817.65|814.85|0
1655437990000|2022-06-17 03:53:10|817.2|814.4|817.08|814.28|817.2|814.4|817.08|814.28|0
1655438000000|2022-06-17 03:53:20|817.31|814.51|817.43|814.63|817.43|814.63|817.31|814.51|0
1655438010000|2022-06-17 03:53:30|817.31|814.51|817.65|814.85|817.65|814.85|817.31|814.51|0
1655438020000|2022-06-17 03:53:40|817.43|814.63|817.76|814.96|817.76|814.96|817.43|814.63|0
1655438040000|2022-06-17 03:54:00|817.53|814.73|817.88|815.08|817.88|815.08|817.53|814.73|0
1655438050000|2022-06-17 03:54:10|817.99|815.19|818.33|815.53|818.44|815.64|817.76|814.96|0
1655438060000|2022-06-17 03:54:20|818.21|815.41|818.44|815.64|818.44|815.64|818.21|815.41|0
1655438070000|2022-06-17 03:54:30|818.33|815.53|818.44|815.64|818.44|815.64|818.21|815.41|0
1655438080000|2022-06-17 03:54:40|818.33|815.53|818.33|815.53|818.56|815.76|818.21|815.41|0
1655438090000|2022-06-17 03:54:50|818.44|815.64|818.56|815.76|818.56|815.76|818.44|815.64|0
1655438100000|2022-06-17 03:55:00|818.44|815.64|818.89|816.09|818.89|816.09|818.44|815.64|0
1655438110000|2022-06-17 03:55:10|818.66|815.86|818.56|815.76|818.89|816.09|818.56|815.76|0
1655438120000|2022-06-17 03:55:20|818.66|815.86|818.66|815.86|818.78|815.98|818.66|815.86|0
1655438130000|2022-06-17 03:55:30|818.78|815.98|818.66|815.86|818.78|815.98|818.66|815.86|0
1655438140000|2022-06-17 03:55:40|818.78|815.98|818.66|815.86|818.89|816.09|818.66|815.86|0
1655438150000|2022-06-17 03:55:50|818.78|815.98|818.66|815.86|818.78|815.98|818.66|815.86|0
1655438160000|2022-06-17 03:56:00|818.56|815.76|818.56|815.76|818.56|815.76|818.44|815.64|0
1655438170000|2022-06-17 03:56:10|818.44|815.64|818.21|815.41|818.44|815.64|818.21|815.41|0
1655438180000|2022-06-17 03:56:20|818.44|815.64|818.44|815.64|818.44|815.64|818.44|815.64|0
1655438190000|2022-06-17 03:56:30|818.66|815.86|818.66|815.86|818.66|815.86|818.44|815.64|0
1655438200000|2022-06-17 03:56:40|818.44|815.64|818.89|816.09|818.89|816.09|818.44|815.64|0
1655438210000|2022-06-17 03:56:50|819.12|816.32|818.66|815.86|819.12|816.32|818.66|815.86|0
1655438220000|2022-06-17 03:57:00|818.44|815.64|818.66|815.86|818.66|815.86|818.44|815.64|0
1655438230000|2022-06-17 03:57:10|818.78|815.98|818.66|815.86|818.78|815.98|818.66|815.86|0
1655438250000|2022-06-17 03:57:30|818.78|815.98|818.78|815.98|818.78|815.98|818.78|815.98|0
1655438260000|2022-06-17 03:57:40|818.89|816.09|818.89|816.09|818.89|816.09|818.78|815.98|0
1655438270000|2022-06-17 03:57:50|819.01|816.21|819.12|816.32|819.12|816.32|819.01|816.21|0
1655438280000|2022-06-17 03:58:00|819.23|816.43|819.34|816.54|819.34|816.54|819.23|816.43|0
1655438290000|2022-06-17 03:58:10|819.57|816.77|819.69|816.89|819.69|816.89|819.57|816.77|0
1655438300000|2022-06-17 03:58:20|819.34|816.54|819.69|816.89|819.69|816.89|819.12|816.32|0
1655438310000|2022-06-17 03:58:30|819.57|816.77|819.34|816.54|819.57|816.77|819.34|816.54|0
1655438320000|2022-06-17 03:58:40|819.46|816.66|819.57|816.77|819.57|816.77|819.46|816.66|0
1655438330000|2022-06-17 03:58:50|819.12|816.32|819.12|816.32|819.12|816.32|819.12|816.32|0
1655438340000|2022-06-17 03:59:00|819.57|816.77|819.57|816.77|819.57|816.77|819.46|816.66|0
1655438350000|2022-06-17 03:59:10|819.79|816.99|819.46|816.66|819.79|816.99|819.34|816.54|0
1655438360000|2022-06-17 03:59:20|819.34|816.54|819.46|816.66|819.57|816.77|819.34|816.54|0
1655438370000|2022-06-17 03:59:30|819.34|816.54|819.34|816.54|819.57|816.77|819.34|816.54|0
1655438380000|2022-06-17 03:59:40|819.69|816.89|819.91|817.11|819.91|817.11|819.57|816.77|0
1655438390000|2022-06-17 03:59:50|820.25|817.45|819.79|816.99|820.25|817.45|819.79|816.99|0
1655438400000|2022-06-17 04:00:00|820.02|817.22|819.79|816.99|820.02|817.22|819.69|816.89|0
1655438410000|2022-06-17 04:00:10|819.91|817.11|820.25|817.45|820.25|817.45|819.91|817.11|0
1655438420000|2022-06-17 04:00:20|820.02|817.22|819.79|816.99|820.02|817.22|819.69|816.89|0
1655438430000|2022-06-17 04:00:30|819.57|816.77|819.57|816.77|819.69|816.89|819.34|816.54|0
1655438440000|2022-06-17 04:00:40|819.46|816.66|819.57|816.77|819.57|816.77|819.46|816.66|0
1655438450000|2022-06-17 04:00:50|819.12|816.32|819.34|816.54|819.34|816.54|819.12|816.32|0
1655438460000|2022-06-17 04:01:00|819.23|816.43|819.46|816.66|819.46|816.66|819.23|816.43|0
1655438470000|2022-06-17 04:01:10|819.34|816.54|819.34|816.54|819.34|816.54|819.34|816.54|0
1655438480000|2022-06-17 04:01:20|819.12|816.32|819.34|816.54|819.34|816.54|819.12|816.32|0
1655438490000|2022-06-17 04:01:30|819.46|816.66|819.34|816.54|819.46|816.66|819.34|816.54|0
1655438500000|2022-06-17 04:01:40|819.23|816.43|819.23|816.43|819.46|816.66|819.23|816.43|0
1655438510000|2022-06-17 04:01:50|819.46|816.66|819.46|816.66|819.46|816.66|819.34|816.54|0
1655438520000|2022-06-17 04:02:00|819.57|816.77|819.79|816.99|819.79|816.99|819.57|816.77|0
1655438530000|2022-06-17 04:02:10|820.02|817.22|819.79|816.99|820.02|817.22|819.79|816.99|0
1655438540000|2022-06-17 04:02:20|819.69|816.89|819.69|816.89|819.69|816.89|819.57|816.77|0
1655438550000|2022-06-17 04:02:30|819.57|816.77|819.57|816.77|819.57|816.77|819.57|816.77|0
1655438560000|2022-06-17 04:02:40|819.69|816.89|819.57|816.77|819.69|816.89|819.57|816.77|0
1655438570000|2022-06-17 04:02:50|819.79|816.99|819.12|816.32|819.79|816.99|819.12|816.32|0
1655438580000|2022-06-17 04:03:00|819.34|816.54|819.34|816.54|819.34|816.54|819.23|816.43|0
1655438590000|2022-06-17 04:03:10|819.12|816.32|819.12|816.32|819.12|816.32|819.12|816.32|0
1655438600000|2022-06-17 04:03:20|819.34|816.54|819.12|816.32|819.34|816.54|819.12|816.32|0
1655438620000|2022-06-17 04:03:40|818.66|815.86|818.44|815.64|818.66|815.86|818.44|815.64|0
1655438630000|2022-06-17 04:03:50|818.21|815.41|817.98|815.18|818.21|815.41|817.98|815.18|0
1655438640000|2022-06-17 04:04:00|817.76|814.96|817.76|814.96|817.76|814.96|817.76|814.96|0
1655438650000|2022-06-17 04:04:10|817.98|815.18|818.21|815.41|818.21|815.41|817.98|815.18|0
1655438660000|2022-06-17 04:04:20|818.1|815.3|817.53|814.73|818.1|815.3|817.53|814.73|0
1655438670000|2022-06-17 04:04:30|817.31|814.51|817.31|814.51|817.53|814.73|817.31|814.51|0
1655438680000|2022-06-17 04:04:40|817.53|814.73|817.53|814.73|817.53|814.73|817.53|814.73|0
1655438690000|2022-06-17 04:04:50|817.98|815.18|818.21|815.41|818.21|815.41|817.98|815.18|0
1655438700000|2022-06-17 04:05:00|818.66|815.86|818.66|815.86|818.66|815.86|818.55|815.75|0
1655438710000|2022-06-17 04:05:10|818.33|815.53|818.66|815.86|818.66|815.86|818.33|815.53|0
1655438720000|2022-06-17 04:05:20|818.89|816.09|819.11|816.31|819.12|816.32|818.89|816.09|0
1655438730000|2022-06-17 04:05:30|818.89|816.09|818.78|815.98|818.89|816.09|818.78|815.98|0
1655438740000|2022-06-17 04:05:40|818.89|816.09|818.78|815.98|818.89|816.09|818.78|815.98|0
1655438750000|2022-06-17 04:05:50|819.01|816.21|818.66|815.86|819.01|816.21|818.66|815.86|0
1655438760000|2022-06-17 04:06:00|818.55|815.75|817.98|815.18|818.66|815.86|817.98|815.18|0
1655438770000|2022-06-17 04:06:10|818.1|815.3|817.65|814.85|818.1|815.3|817.53|814.73|0
1655438780000|2022-06-17 04:06:20|817.53|814.73|817.65|814.85|817.76|814.96|817.53|814.73|0
1655438790000|2022-06-17 04:06:30|817.31|814.51|817.08|814.28|817.31|814.51|817.08|814.28|0
1655438800000|2022-06-17 04:06:40|816.97|814.17|817.08|814.28|817.08|814.28|816.97|814.17|0
1655438810000|2022-06-17 04:06:50|817.31|814.51|817.31|814.51|817.31|814.51|817.31|814.51|0
1655438820000|2022-06-17 04:07:00|817.42|814.62|817.08|814.28|817.42|814.62|817.08|814.28|0
1655438830000|2022-06-17 04:07:10|816.97|814.17|817.08|814.28|817.08|814.28|816.85|814.05|0
1655438840000|2022-06-17 04:07:20|816.97|814.17|816.85|814.05|817.08|814.28|816.85|814.05|0
1655438850000|2022-06-17 04:07:30|816.97|814.17|816.85|814.05|816.97|814.17|816.85|814.05|0
1655438860000|2022-06-17 04:07:40|816.97|814.17|817.08|814.28|817.08|814.28|816.97|814.17|0
1655438870000|2022-06-17 04:07:50|816.85|814.05|815.95|813.15|816.85|814.05|815.72|812.92|0
1655438880000|2022-06-17 04:08:00|815.72|812.92|815.72|812.92|815.72|812.92|815.72|812.92|0
1655438890000|2022-06-17 04:08:10|815.5|812.7|815.5|812.7|815.5|812.7|815.5|812.7|0
1655438900000|2022-06-17 04:08:20|815.62|812.82|815.5|812.7|815.72|812.92|815.5|812.7|0
1655438910000|2022-06-17 04:08:30|815.72|812.92|815.72|812.92|815.72|812.92|815.5|812.7|0
1655438920000|2022-06-17 04:08:40|815.62|812.82|815.16|812.36|815.72|812.92|815.16|812.36|0
1655438930000|2022-06-17 04:08:50|815.27|812.47|815.5|812.7|815.5|812.7|815.27|812.47|0
1655438940000|2022-06-17 04:09:00|815.72|812.92|815.27|812.47|815.72|812.92|815.27|812.47|0
1655438950000|2022-06-17 04:09:10|815.05|812.25|815.05|812.25|815.16|812.36|815.05|812.25|0
1655438960000|2022-06-17 04:09:20|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1655438970000|2022-06-17 04:09:30|815.39|812.59|815.5|812.7|815.5|812.7|815.27|812.47|0
1655438980000|2022-06-17 04:09:40|815.72|812.92|815.62|812.82|815.72|812.92|815.5|812.7|0
1655438990000|2022-06-17 04:09:50|815.72|812.92|815.84|813.04|815.84|813.04|815.72|812.92|0
1655439000000|2022-06-17 04:10:00|815.72|812.92|815.95|813.15|815.95|813.15|815.72|812.92|0
1655439020000|2022-06-17 04:10:20|815.5|812.7|815.27|812.47|815.5|812.7|815.27|812.47|0
1655439030000|2022-06-17 04:10:30|815.16|812.36|815.05|812.25|815.16|812.36|815.05|812.25|0
1655439040000|2022-06-17 04:10:40|815.27|812.47|815.16|812.36|815.27|812.47|815.05|812.25|0
1655439050000|2022-06-17 04:10:50|815.05|812.25|815.16|812.36|815.16|812.36|815.05|812.25|0
1655439060000|2022-06-17 04:11:00|815.27|812.47|815.62|812.82|815.62|812.82|815.16|812.36|0
1655439070000|2022-06-17 04:11:10|815.27|812.47|815.16|812.36|815.27|812.47|815.16|812.36|0
1655439080000|2022-06-17 04:11:20|815.05|812.25|815.27|812.47|815.27|812.47|815.05|812.25|0
1655439090000|2022-06-17 04:11:30|815.16|812.36|815.16|812.36|815.16|812.36|815.16|812.36|0
1655439100000|2022-06-17 04:11:40|815.05|812.25|815.27|812.47|815.27|812.47|815.05|812.25|0
1655439110000|2022-06-17 04:11:50|815.05|812.25|815.05|812.25|815.05|812.25|815.05|812.25|0
1655439120000|2022-06-17 04:12:00|815.16|812.36|815.05|812.25|815.16|812.36|814.94|812.14|0
1655439130000|2022-06-17 04:12:10|814.82|812.02|815.05|812.25|815.05|812.25|814.82|812.02|0
1655439140000|2022-06-17 04:12:20|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1655439150000|2022-06-17 04:12:30|815.16|812.36|814.94|812.14|815.16|812.36|814.82|812.02|0
1655439160000|2022-06-17 04:12:40|815.05|812.25|815.05|812.25|815.05|812.25|814.82|812.02|0
1655439170000|2022-06-17 04:12:50|814.82|812.02|814.59|811.79|814.82|812.02|814.59|811.79|0
1655439180000|2022-06-17 04:13:00|813.92|811.12|813.92|811.12|813.92|811.12|813.92|811.12|0
1655439190000|2022-06-17 04:13:10|814.14|811.34|814.14|811.34|814.14|811.34|814.14|811.34|0
1655439200000|2022-06-17 04:13:20|813.81|811.01|813.81|811.01|813.92|811.12|813.81|811.01|0
1655439210000|2022-06-17 04:13:30|813.69|810.89|813.92|811.12|813.92|811.12|813.69|810.89|0
1655439220000|2022-06-17 04:13:40|814.03|811.23|814.14|811.34|814.14|811.34|813.92|811.12|0
1655439230000|2022-06-17 04:13:50|814.37|811.57|814.37|811.57|814.37|811.57|814.37|811.57|0
1655439240000|2022-06-17 04:14:00|814.71|811.91|814.82|812.02|814.82|812.02|814.59|811.79|0
1655439250000|2022-06-17 04:14:10|814.94|812.14|814.82|812.02|814.94|812.14|814.82|812.02|0
1655439260000|2022-06-17 04:14:20|814.59|811.79|814.59|811.79|815.05|812.25|814.59|811.79|0
1655439280000|2022-06-17 04:14:40|814.82|812.02|814.82|812.02|814.82|812.02|814.82|812.02|0
1655439290000|2022-06-17 04:14:50|815.05|812.25|814.94|812.14|815.05|812.25|814.94|812.14|0
1655439300000|2022-06-17 04:15:00|814.82|812.02|815.16|812.36|815.16|812.36|814.82|812.02|0
1655439310000|2022-06-17 04:15:10|815.05|812.25|815.05|812.25|815.05|812.25|815.05|812.25|0
1655439320000|2022-06-17 04:15:20|814.82|812.02|814.59|811.79|814.82|812.02|814.59|811.79|0
1655439330000|2022-06-17 04:15:30|814.82|812.02|814.82|812.02|814.82|812.02|814.82|812.02|0
1655439340000|2022-06-17 04:15:40|814.49|811.69|814.26|811.46|814.49|811.69|814.26|811.46|0
1655439350000|2022-06-17 04:15:50|814.37|811.57|814.59|811.79|814.59|811.79|814.37|811.57|0
1655439360000|2022-06-17 04:16:00|814.37|811.57|814.37|811.57|814.49|811.69|814.37|811.57|0
1655439370000|2022-06-17 04:16:10|814.14|811.34|813.92|811.12|814.14|811.34|813.92|811.12|0
1655439380000|2022-06-17 04:16:20|814.37|811.57|814.14|811.34|814.37|811.57|814.14|811.34|0
1655439390000|2022-06-17 04:16:30|813.92|811.12|813.69|810.89|813.92|811.12|813.69|810.89|0
1655439400000|2022-06-17 04:16:40|813.47|810.67|813.47|810.67|813.47|810.67|813.47|810.67|0
1655439410000|2022-06-17 04:16:50|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1655439420000|2022-06-17 04:17:00|813.13|810.33|813.24|810.44|813.47|810.67|813.01|810.21|0
1655439430000|2022-06-17 04:17:10|813.01|810.21|812.79|809.99|813.01|810.21|812.79|809.99|0
1655439440000|2022-06-17 04:17:20|812.56|809.76|812.34|809.54|812.56|809.76|812.34|809.54|0
1655439450000|2022-06-17 04:17:30|812.45|809.65|812.34|809.54|812.45|809.65|812.11|809.31|0
1655439460000|2022-06-17 04:17:40|812.11|809.31|812.34|809.54|812.34|809.54|812.11|809.31|0
1655439470000|2022-06-17 04:17:50|811.89|809.09|811.66|808.86|811.89|809.09|811.66|808.86|0
1655439480000|2022-06-17 04:18:00|811.44|808.64|811.89|809.09|811.89|809.09|811.44|808.64|0
1655439490000|2022-06-17 04:18:10|811.66|808.86|811.44|808.64|811.66|808.86|811.44|808.64|0
1655439500000|2022-06-17 04:18:20|811.21|808.41|811.21|808.41|811.21|808.41|811.21|808.41|0
1655439510000|2022-06-17 04:18:30|810.98|808.18|811.21|808.41|811.21|808.41|810.98|808.18|0
1655439520000|2022-06-17 04:18:40|810.98|808.18|810.53|807.73|810.98|808.18|810.53|807.73|0
1655439530000|2022-06-17 04:18:50|810.08|807.28|809.18|806.38|810.08|807.28|809.18|806.38|0
1655439540000|2022-06-17 04:19:00|806.71|803.91|806.26|803.46|806.71|803.91|806.26|803.46|0
1655439550000|2022-06-17 04:19:10|806.03|803.23|805.81|803.01|806.6|803.8|805.81|803.01|0
1655439560000|2022-06-17 04:19:20|805.92|803.12|805.36|802.56|805.92|803.12|805.36|802.56|0
1655439570000|2022-06-17 04:19:30|805.13|802.33|804.68|801.88|805.13|802.33|804.68|801.88|0
1655439580000|2022-06-17 04:19:40|804.46|801.66|805.13|802.33|805.13|802.33|804.46|801.66|0
1655439590000|2022-06-17 04:19:50|804.91|802.11|804.68|801.88|804.91|802.11|804.46|801.66|0
1655439600000|2022-06-17 04:20:00|804.8|802|803.78|800.98|804.8|802|803.78|800.98|0
1655439610000|2022-06-17 04:20:10|804.01|801.21|804.12|801.32|804.12|801.32|803.78|800.98|0
1655439620000|2022-06-17 04:20:20|804.46|801.66|804.23|801.43|804.46|801.66|804.23|801.43|0
1655439630000|2022-06-17 04:20:30|804.12|801.32|804.23|801.43|804.23|801.43|804.12|801.32|0
1655439640000|2022-06-17 04:20:40|804.01|801.21|804.01|801.21|804.23|801.43|804.01|801.21|0
1655439650000|2022-06-17 04:20:50|803.9|801.1|804.01|801.21|804.23|801.43|803.9|801.1|0
1655439660000|2022-06-17 04:21:00|803.78|800.98|804.46|801.66|804.46|801.66|803.78|800.98|0
1655439670000|2022-06-17 04:21:10|804.68|801.88|805.58|802.78|805.58|802.78|804.68|801.88|0
1655439680000|2022-06-17 04:21:20|805.36|802.56|805.58|802.78|805.58|802.78|805.36|802.56|0
1655439690000|2022-06-17 04:21:30|805.36|802.56|805.58|802.78|805.58|802.78|805.36|802.56|0
1655439700000|2022-06-17 04:21:40|805.36|802.56|805.92|803.12|805.92|803.12|805.36|802.56|0
1655439710000|2022-06-17 04:21:50|805.8|803|805.8|803|805.8|803|805.8|803|0
1655439720000|2022-06-17 04:22:00|805.92|803.12|805.25|802.45|805.92|803.12|805.25|802.45|0
1655439730000|2022-06-17 04:22:10|805.36|802.56|805.8|803|805.8|803|805.36|802.56|0
1655439740000|2022-06-17 04:22:20|806.03|803.23|805.8|803|806.03|803.23|805.8|803|0
1655439750000|2022-06-17 04:22:30|805.58|802.78|805.35|802.55|805.58|802.78|805.13|802.33|0
1655439760000|2022-06-17 04:22:40|805.13|802.33|805.35|802.55|805.35|802.55|805.13|802.33|0
1655439770000|2022-06-17 04:22:50|804.91|802.11|804.68|801.88|804.91|802.11|804.68|801.88|0
1655439780000|2022-06-17 04:23:00|805.13|802.33|805.13|802.33|805.13|802.33|805.13|802.33|0
1655439790000|2022-06-17 04:23:10|804.91|802.11|805.02|802.22|805.02|802.22|804.91|802.11|0
1655439800000|2022-06-17 04:23:20|805.35|802.55|805.13|802.33|805.7|802.9|805.13|802.33|0
1655439810000|2022-06-17 04:23:30|804.91|802.11|805.58|802.78|805.58|802.78|804.91|802.11|0
1655439820000|2022-06-17 04:23:40|805.8|803|805.58|802.78|805.8|803|805.58|802.78|0
1655439840000|2022-06-17 04:24:00|805.7|802.9|805.7|802.9|805.7|802.9|805.7|802.9|0
1655439850000|2022-06-17 04:24:10|806.25|803.45|806.37|803.57|806.37|803.57|806.25|803.45|0
1655439860000|2022-06-17 04:24:20|806.25|803.45|806.25|803.45|806.25|803.45|806.03|803.23|0
1655439870000|2022-06-17 04:24:30|806.48|803.68|806.6|803.8|806.6|803.8|806.48|803.68|0
1655439880000|2022-06-17 04:24:40|806.37|803.57|806.7|803.9|806.7|803.9|806.37|803.57|0
1655439890000|2022-06-17 04:24:50|806.48|803.68|806.48|803.68|806.48|803.68|806.25|803.45|0
1655439900000|2022-06-17 04:25:00|806.25|803.45|806.15|803.35|806.25|803.45|806.03|803.23|0
1655439910000|2022-06-17 04:25:10|805.8|803|806.93|804.13|806.93|804.13|805.7|802.9|0
1655439920000|2022-06-17 04:25:20|806.7|803.9|806.7|803.9|806.7|803.9|806.7|803.9|0
1655439930000|2022-06-17 04:25:30|806.93|804.13|806.7|803.9|806.93|804.13|806.7|803.9|0
1655439940000|2022-06-17 04:25:40|806.93|804.13|806.7|803.9|806.93|804.13|806.7|803.9|0
1655439950000|2022-06-17 04:25:50|806.48|803.68|806.48|803.68|806.48|803.68|806.48|803.68|0
1655439960000|2022-06-17 04:26:00|806.7|803.9|806.37|803.57|806.7|803.9|806.37|803.57|0
1655439970000|2022-06-17 04:26:10|806.48|803.68|806.7|803.9|806.7|803.9|806.48|803.68|0
1655439980000|2022-06-17 04:26:20|806.6|803.8|806.7|803.9|806.7|803.9|806.6|803.8|0
1655439990000|2022-06-17 04:26:30|806.93|804.13|806.93|804.13|806.93|804.13|806.93|804.13|0
1655440000000|2022-06-17 04:26:40|807.05|804.25|807.05|804.25|807.05|804.25|807.05|804.25|0
1655440010000|2022-06-17 04:26:50|806.93|804.13|806.82|804.02|806.93|804.13|806.82|804.02|0
1655440020000|2022-06-17 04:27:00|806.93|804.13|806.93|804.13|806.93|804.13|806.93|804.13|0
1655440030000|2022-06-17 04:27:10|807.05|804.25|807.15|804.35|807.15|804.35|807.05|804.25|0
1655440040000|2022-06-17 04:27:20|806.93|804.13|806.93|804.13|806.93|804.13|806.93|804.13|0
1655440050000|2022-06-17 04:27:30|806.7|803.9|806.48|803.68|806.7|803.9|806.48|803.68|0
1655440060000|2022-06-17 04:27:40|806.37|803.57|806.03|803.23|806.37|803.57|806.03|803.23|0
1655440070000|2022-06-17 04:27:50|806.82|804.02|806.7|803.9|806.82|804.02|806.48|803.68|0
1655440080000|2022-06-17 04:28:00|806.93|804.13|806.7|803.9|806.93|804.13|806.6|803.8|0
1655440100000|2022-06-17 04:28:20|806.48|803.68|806.48|803.68|806.48|803.68|806.48|803.68|0
1655440140000|2022-06-17 04:29:00|806.7|803.9|806.7|803.9|806.93|804.13|806.7|803.9|0
1655440150000|2022-06-17 04:29:10|806.48|803.68|806.7|803.9|806.7|803.9|806.48|803.68|0
1655440160000|2022-06-17 04:29:20|806.6|803.8|806.7|803.9|806.7|803.9|806.6|803.8|0
1655440170000|2022-06-17 04:29:30|807.38|804.58|807.38|804.58|807.38|804.58|807.38|804.58|0
1655440180000|2022-06-17 04:29:40|807.83|805.03|807.72|804.92|807.83|805.03|807.72|804.92|0
1655440190000|2022-06-17 04:29:50|807.6|804.8|806.7|803.9|807.6|804.8|806.48|803.68|0
1655440200000|2022-06-17 04:30:00|806.93|804.13|806.48|803.68|806.93|804.13|806.48|803.68|0
1655440210000|2022-06-17 04:30:10|806.93|804.13|807.05|804.25|807.05|804.25|806.93|804.13|0
1655440220000|2022-06-17 04:30:20|806.93|804.13|806.25|803.45|806.93|804.13|806.25|803.45|0
1655440230000|2022-06-17 04:30:30|806.03|803.23|805.8|803|806.03|803.23|805.7|802.9|0
1655440240000|2022-06-17 04:30:40|807.15|804.35|807.83|805.03|807.83|805.03|807.15|804.35|0
1655440250000|2022-06-17 04:30:50|808.28|805.48|807.38|804.58|808.28|805.48|807.38|804.58|0
1655440260000|2022-06-17 04:31:00|807.15|804.35|807.15|804.35|807.38|804.58|807.15|804.35|0
1655440270000|2022-06-17 04:31:10|807.27|804.47|806.93|804.13|807.27|804.47|806.93|804.13|0
1655440280000|2022-06-17 04:31:20|807.38|804.58|806.93|804.13|807.38|804.58|806.93|804.13|0
1655440290000|2022-06-17 04:31:30|806.7|803.9|807.27|804.47|807.27|804.47|806.7|803.9|0
1655440300000|2022-06-17 04:31:40|807.15|804.35|807.38|804.58|807.38|804.58|807.15|804.35|0
1655440310000|2022-06-17 04:31:50|807.27|804.47|807.27|804.47|807.27|804.47|807.27|804.47|0
1655440320000|2022-06-17 04:32:00|807.83|805.03|807.6|804.8|807.83|805.03|807.6|804.8|0
1655440330000|2022-06-17 04:32:10|807.38|804.58|807.38|804.58|807.38|804.58|807.38|804.58|0
1655440340000|2022-06-17 04:32:20|807.15|804.35|806.93|804.13|807.15|804.35|806.93|804.13|0
1655440350000|2022-06-17 04:32:30|806.7|803.9|807.27|804.47|807.27|804.47|806.7|803.9|0
1655440360000|2022-06-17 04:32:40|807.6|804.8|807.6|804.8|807.6|804.8|807.6|804.8|0
1655440370000|2022-06-17 04:32:50|807.5|804.7|807.6|804.8|807.6|804.8|807.5|804.7|0
1655440380000|2022-06-17 04:33:00|807.5|804.7|807.15|804.35|807.5|804.7|807.15|804.35|0
1655440390000|2022-06-17 04:33:10|806.82|804.02|807.15|804.35|807.15|804.35|806.82|804.02|0
1655440400000|2022-06-17 04:33:20|807.04|804.24|807.27|804.47|807.27|804.47|807.04|804.24|0
1655440410000|2022-06-17 04:33:30|807.15|804.35|807.04|804.24|807.15|804.35|806.93|804.13|0
1655440420000|2022-06-17 04:33:40|806.93|804.13|806.82|804.02|806.93|804.13|806.82|804.02|0
1655440430000|2022-06-17 04:33:50|806.93|804.13|807.04|804.24|807.04|804.24|806.82|804.02|0
1655440440000|2022-06-17 04:34:00|806.93|804.13|807.15|804.35|807.27|804.47|806.93|804.13|0
1655440450000|2022-06-17 04:34:10|807.38|804.58|807.83|805.03|807.83|805.03|807.38|804.58|0
1655440460000|2022-06-17 04:34:20|807.72|804.92|807.49|804.69|807.72|804.92|807.49|804.69|0
1655440470000|2022-06-17 04:34:30|807.6|804.8|807.72|804.92|807.72|804.92|807.6|804.8|0
1655440480000|2022-06-17 04:34:40|807.83|805.03|807.72|804.92|807.83|805.03|807.72|804.92|0
1655440490000|2022-06-17 04:34:50|807.6|804.8|807.72|804.92|807.83|805.03|807.6|804.8|0
1655440500000|2022-06-17 04:35:00|807.83|805.03|807.6|804.8|807.83|805.03|807.38|804.58|0
1655440510000|2022-06-17 04:35:10|807.49|804.69|807.38|804.58|807.72|804.92|807.38|804.58|0
1655440520000|2022-06-17 04:35:20|807.6|804.8|807.6|804.8|807.6|804.8|807.6|804.8|0
1655440530000|2022-06-17 04:35:30|807.83|805.03|807.72|804.92|807.83|805.03|807.6|804.8|0
1655440540000|2022-06-17 04:35:40|807.6|804.8|807.49|804.69|807.6|804.8|807.38|804.58|0
1655440550000|2022-06-17 04:35:50|807.72|804.92|807.72|804.92|807.72|804.92|807.6|804.8|0
1655440560000|2022-06-17 04:36:00|807.94|805.14|808.05|805.25|808.05|805.25|807.94|805.14|0
1655440570000|2022-06-17 04:36:10|807.6|804.8|807.6|804.8|807.6|804.8|807.6|804.8|0
1655440580000|2022-06-17 04:36:20|807.72|804.92|807.72|804.92|807.72|804.92|807.72|804.92|0
1655440590000|2022-06-17 04:36:30|807.83|805.03|807.6|804.8|807.83|805.03|807.6|804.8|0
1655440600000|2022-06-17 04:36:40|807.72|804.92|808.28|805.48|808.28|805.48|807.72|804.92|0
1655440610000|2022-06-17 04:36:50|808.05|805.25|808.05|805.25|808.05|805.25|808.05|805.25|0
1655440620000|2022-06-17 04:37:00|807.83|805.03|807.94|805.14|807.94|805.14|807.83|805.03|0
1655440630000|2022-06-17 04:37:10|808.05|805.25|807.94|805.14|808.05|805.25|807.94|805.14|0
1655440640000|2022-06-17 04:37:20|807.83|805.03|807.6|804.8|807.83|805.03|807.6|804.8|0
1655440650000|2022-06-17 04:37:30|807.38|804.58|807.38|804.58|807.38|804.58|807.27|804.47|0
1655440660000|2022-06-17 04:37:40|807.27|804.47|807.27|804.47|807.38|804.58|807.15|804.35|0
1655440670000|2022-06-17 04:37:50|807.15|804.35|807.15|804.35|807.15|804.35|806.93|804.13|0
1655440680000|2022-06-17 04:38:00|806.93|804.13|807.15|804.35|807.15|804.35|806.93|804.13|0
1655440690000|2022-06-17 04:38:10|807.04|804.24|806.7|803.9|807.04|804.24|806.59|803.79|0
1655440700000|2022-06-17 04:38:20|806.48|803.68|806.7|803.9|806.7|803.9|806.48|803.68|0
1655440710000|2022-06-17 04:38:30|806.59|803.79|806.48|803.68|806.59|803.79|806.48|803.68|0
1655440720000|2022-06-17 04:38:40|806.25|803.45|806.37|803.57|806.37|803.57|806.25|803.45|0
1655440730000|2022-06-17 04:38:50|806.25|803.45|806.25|803.45|806.48|803.68|806.25|803.45|0
1655440740000|2022-06-17 04:39:00|805.92|803.12|806.03|803.23|806.03|803.23|805.92|803.12|0
1655440750000|2022-06-17 04:39:10|806.93|804.13|806.82|804.02|807.15|804.35|806.82|804.02|0
1655440760000|2022-06-17 04:39:20|806.93|804.13|807.27|804.47|807.27|804.47|806.93|804.13|0
1655440770000|2022-06-17 04:39:30|807.6|804.8|807.6|804.8|807.6|804.8|807.6|804.8|0
1655440790000|2022-06-17 04:39:50|807.72|804.92|807.6|804.8|807.72|804.92|807.6|804.8|0
1655440800000|2022-06-17 04:40:00|807.94|805.14|808.05|805.25|808.05|805.25|807.94|805.14|0
1655440810000|2022-06-17 04:40:10|807.83|805.03|808.17|805.37|808.17|805.37|807.83|805.03|0
1655440820000|2022-06-17 04:40:20|808.28|805.48|808.5|805.7|808.5|805.7|808.28|805.48|0
1655440830000|2022-06-17 04:40:30|808.28|805.48|808.05|805.25|808.28|805.48|808.05|805.25|0
1655440840000|2022-06-17 04:40:40|808.28|805.48|808.5|805.7|808.5|805.7|808.05|805.25|0
1655440850000|2022-06-17 04:40:50|808.28|805.48|808.28|805.48|808.28|805.48|808.17|805.37|0
1655440860000|2022-06-17 04:41:00|808.17|805.37|808.05|805.25|808.28|805.48|808.05|805.25|0
1655440870000|2022-06-17 04:41:10|808.28|805.48|808.17|805.37|808.5|805.7|808.17|805.37|0
1655440880000|2022-06-17 04:41:20|808.05|805.25|808.28|805.48|808.28|805.48|808.05|805.25|0
1655440890000|2022-06-17 04:41:30|808.73|805.93|808.28|805.48|808.73|805.93|808.28|805.48|0
1655440900000|2022-06-17 04:41:40|808.39|805.59|808.39|805.59|808.5|805.7|808.39|805.59|0
1655440910000|2022-06-17 04:41:50|808.28|805.48|808.05|805.25|808.28|805.48|808.05|805.25|0
1655440930000|2022-06-17 04:42:10|807.83|805.03|808.05|805.25|808.05|805.25|807.83|805.03|0
1655440940000|2022-06-17 04:42:20|807.83|805.03|807.6|804.8|807.83|805.03|807.6|804.8|0
1655440950000|2022-06-17 04:42:30|807.38|804.58|807.38|804.58|807.38|804.58|807.38|804.58|0
1655440960000|2022-06-17 04:42:40|807.27|804.47|807.27|804.47|807.27|804.47|807.27|804.47|0
1655440970000|2022-06-17 04:42:50|807.38|804.58|806.93|804.13|807.38|804.58|806.93|804.13|0
1655440980000|2022-06-17 04:43:00|806.82|804.02|806.82|804.02|806.82|804.02|806.82|804.02|0
1655440990000|2022-06-17 04:43:10|806.7|803.9|806.93|804.13|806.93|804.13|806.7|803.9|0
1655441000000|2022-06-17 04:43:20|806.7|803.9|806.93|804.13|806.93|804.13|806.7|803.9|0
1655441010000|2022-06-17 04:43:30|806.82|804.02|807.15|804.35|807.15|804.35|806.82|804.02|0
1655441020000|2022-06-17 04:43:40|807.04|804.24|807.04|804.24|807.15|804.35|807.04|804.24|0
1655441030000|2022-06-17 04:43:50|807.15|804.35|806.93|804.13|807.15|804.35|806.93|804.13|0
1655441050000|2022-06-17 04:44:10|806.7|803.9|806.93|804.13|806.93|804.13|806.7|803.9|0
1655441060000|2022-06-17 04:44:20|806.7|803.9|807.04|804.24|807.04|804.24|806.7|803.9|0
1655441070000|2022-06-17 04:44:30|807.15|804.35|807.38|804.58|807.38|804.58|807.15|804.35|0
1655441080000|2022-06-17 04:44:40|807.15|804.35|807.15|804.35|807.15|804.35|806.93|804.13|0
1655441090000|2022-06-17 04:44:50|807.38|804.58|807.38|804.58|807.38|804.58|807.27|804.47|0
1655441100000|2022-06-17 04:45:00|807.49|804.69|806.93|804.13|807.49|804.69|806.93|804.13|0
1655441110000|2022-06-17 04:45:10|806.82|804.02|806.48|803.68|806.82|804.02|806.48|803.68|0
1655441120000|2022-06-17 04:45:20|806.59|803.79|805.47|802.67|806.7|803.9|805.47|802.67|0
1655441130000|2022-06-17 04:45:30|805.24|802.44|805.35|802.55|805.35|802.55|805.02|802.22|0
1655441140000|2022-06-17 04:45:40|805.47|802.67|807.15|804.35|807.15|804.35|805.35|802.55|0
1655441150000|2022-06-17 04:45:50|807.38|804.58|807.38|804.58|807.38|804.58|807.27|804.47|0
1655441160000|2022-06-17 04:46:00|807.6|804.8|807.49|804.69|807.6|804.8|807.49|804.69|0
1655441170000|2022-06-17 04:46:10|807.6|804.8|808.05|805.25|808.05|805.25|807.6|804.8|0
1655441180000|2022-06-17 04:46:20|807.94|805.14|808.05|805.25|808.05|805.25|807.94|805.14|0
1655441190000|2022-06-17 04:46:30|807.94|805.14|807.94|805.14|807.94|805.14|807.94|805.14|0
1655441200000|2022-06-17 04:46:40|807.83|805.03|807.15|804.35|807.83|805.03|807.15|804.35|0
1655441210000|2022-06-17 04:46:50|806.93|804.13|807.38|804.58|807.38|804.58|806.93|804.13|0
1655441220000|2022-06-17 04:47:00|807.49|804.69|807.49|804.69|807.6|804.8|807.49|804.69|0
1655441230000|2022-06-17 04:47:10|807.38|804.58|807.6|804.8|807.6|804.8|807.38|804.58|0
1655441240000|2022-06-17 04:47:20|807.49|804.69|806.7|803.9|807.49|804.69|806.7|803.9|0
1655441250000|2022-06-17 04:47:30|806.03|803.23|806.03|803.23|806.03|803.23|806.03|803.23|0
1655441260000|2022-06-17 04:47:40|805.92|803.12|805.58|802.78|805.92|803.12|805.58|802.78|0
1655441270000|2022-06-17 04:47:50|805.35|802.55|806.7|803.9|806.7|803.9|805.35|802.55|0
1655441280000|2022-06-17 04:48:00|806.48|803.68|805.8|803|806.48|803.68|805.8|803|0
1655441290000|2022-06-17 04:48:10|805.35|802.55|805.8|803|805.8|803|805.35|802.55|0
1655441300000|2022-06-17 04:48:20|806.03|803.23|806.48|803.68|806.48|803.68|806.03|803.23|0
1655441310000|2022-06-17 04:48:30|806.37|803.57|806.48|803.68|806.48|803.68|806.25|803.45|0
1655441320000|2022-06-17 04:48:40|806.25|803.45|806.25|803.45|806.25|803.45|806.25|803.45|0
1655441340000|2022-06-17 04:49:00|806.14|803.34|806.03|803.23|806.14|803.34|805.92|803.12|0
1655441350000|2022-06-17 04:49:10|806.14|803.34|806.03|803.23|806.14|803.34|806.03|803.23|0
1655441370000|2022-06-17 04:49:30|805.58|802.78|805.58|802.78|805.58|802.78|805.58|802.78|0
1655441380000|2022-06-17 04:49:40|805.47|802.67|805.8|803|805.8|803|805.47|802.67|0
1655441390000|2022-06-17 04:49:50|805.69|802.89|805.69|802.89|805.69|802.89|805.69|802.89|0
1655441400000|2022-06-17 04:50:00|804.9|802.1|805.13|802.33|805.13|802.33|804.9|802.1|0
1655441410000|2022-06-17 04:50:10|805.35|802.55|805.69|802.89|805.69|802.89|805.35|802.55|0
1655441420000|2022-06-17 04:50:20|805.8|803|806.37|803.57|806.37|803.57|805.8|803|0
1655441430000|2022-06-17 04:50:30|806.47|803.67|806.14|803.34|806.47|803.67|806.02|803.22|0
1655441440000|2022-06-17 04:50:40|806.25|803.45|806.02|803.22|806.25|803.45|806.02|803.22|0
1655441450000|2022-06-17 04:50:50|806.25|803.45|806.59|803.79|806.59|803.79|806.25|803.45|0
1655441460000|2022-06-17 04:51:00|806.82|804.02|806.7|803.9|806.82|804.02|806.7|803.9|0
1655441470000|2022-06-17 04:51:10|806.47|803.67|806.25|803.45|806.59|803.79|806.25|803.45|0
1655441480000|2022-06-17 04:51:20|806.02|803.22|806.25|803.45|806.25|803.45|806.02|803.22|0
1655441490000|2022-06-17 04:51:30|806.02|803.22|806.02|803.22|806.25|803.45|806.02|803.22|0
1655441500000|2022-06-17 04:51:40|805.92|803.12|806.02|803.22|806.02|803.22|805.92|803.12|0
1655441510000|2022-06-17 04:51:50|805.8|803|806.02|803.22|806.02|803.22|805.8|803|0
1655441520000|2022-06-17 04:52:00|805.8|803|806.14|803.34|806.14|803.34|805.69|802.89|0
1655441530000|2022-06-17 04:52:10|806.02|803.22|806.02|803.22|806.02|803.22|806.02|803.22|0
1655441540000|2022-06-17 04:52:20|806.14|803.34|806.47|803.67|806.47|803.67|806.14|803.34|0
1655441550000|2022-06-17 04:52:30|806.25|803.45|806.25|803.45|806.25|803.45|806.14|803.34|0
1655441560000|2022-06-17 04:52:40|806.7|803.9|806.59|803.79|806.7|803.9|806.59|803.79|0
1655441570000|2022-06-17 04:52:50|806.47|803.67|806.59|803.79|806.59|803.79|806.47|803.67|0
1655441580000|2022-06-17 04:53:00|806.47|803.67|806.14|803.34|806.47|803.67|806.14|803.34|0
1655441590000|2022-06-17 04:53:10|806.25|803.45|806.59|803.79|806.59|803.79|806.25|803.45|0
1655441600000|2022-06-17 04:53:20|806.25|803.45|806.7|803.9|806.7|803.9|806.25|803.45|0
1655441610000|2022-06-17 04:53:30|806.37|803.57|806.47|803.67|806.47|803.67|806.37|803.57|0
1655441620000|2022-06-17 04:53:40|806.37|803.57|806.14|803.34|806.37|803.57|806.14|803.34|0
1655441630000|2022-06-17 04:53:50|806.25|803.45|806.02|803.22|806.25|803.45|806.02|803.22|0
1655441640000|2022-06-17 04:54:00|806.25|803.45|805.57|802.77|806.25|803.45|805.57|802.77|0
1655441650000|2022-06-17 04:54:10|805.47|802.67|805.47|802.67|805.47|802.67|805.47|802.67|0
1655441660000|2022-06-17 04:54:20|805.57|802.77|805.57|802.77|805.57|802.77|805.57|802.77|0
1655441670000|2022-06-17 04:54:30|806.02|803.22|805.69|802.89|806.02|803.22|805.69|802.89|0
1655441680000|2022-06-17 04:54:40|805.24|802.44|805.35|802.55|805.35|802.55|805.24|802.44|0
1655441690000|2022-06-17 04:54:50|805.47|802.67|805.57|802.77|805.57|802.77|805.35|802.55|0
1655441700000|2022-06-17 04:55:00|805.47|802.67|805.24|802.44|805.57|802.77|805.24|802.44|0
1655441710000|2022-06-17 04:55:10|805.35|802.55|805.57|802.77|805.57|802.77|805.35|802.55|0
1655441720000|2022-06-17 04:55:20|805.47|802.67|806.02|803.22|806.02|803.22|805.47|802.67|0
1655441730000|2022-06-17 04:55:30|805.92|803.12|805.8|803|805.92|803.12|805.8|803|0
1655441740000|2022-06-17 04:55:40|805.47|802.67|805.24|802.44|805.47|802.67|804.9|802.1|0
1655441750000|2022-06-17 04:55:50|805.35|802.55|805.47|802.67|805.47|802.67|805.35|802.55|0
1655441760000|2022-06-17 04:56:00|805.57|802.77|805.92|803.12|806.02|803.22|805.57|802.77|0
1655441770000|2022-06-17 04:56:10|805.8|803|805.69|802.89|805.92|803.12|805.69|802.89|0
1655441780000|2022-06-17 04:56:20|805.57|802.77|805.92|803.12|805.92|803.12|805.57|802.77|0
1655441790000|2022-06-17 04:56:30|805.8|803|806.02|803.22|806.02|803.22|805.8|803|0
1655441800000|2022-06-17 04:56:40|805.69|802.89|805.57|802.77|805.8|803|805.57|802.77|0
1655441810000|2022-06-17 04:56:50|805.69|802.89|805.69|802.89|805.69|802.89|805.69|802.89|0
1655441820000|2022-06-17 04:57:00|805.57|802.77|805.35|802.55|805.57|802.77|805.24|802.44|0
1655441830000|2022-06-17 04:57:10|805.24|802.44|805.35|802.55|805.35|802.55|805.12|802.32|0
1655441840000|2022-06-17 04:57:20|804.9|802.1|805.47|802.67|805.47|802.67|804.9|802.1|0
1655441850000|2022-06-17 04:57:30|805.12|802.32|805.24|802.44|805.24|802.44|805.12|802.32|0
1655441860000|2022-06-17 04:57:40|805.12|802.32|805.35|802.55|805.35|802.55|805.12|802.32|0
1655441870000|2022-06-17 04:57:50|805.57|802.77|805.69|802.89|805.69|802.89|805.57|802.77|0
1655441880000|2022-06-17 04:58:00|806.02|803.22|806.47|803.67|806.47|803.67|805.69|802.89|0
1655441890000|2022-06-17 04:58:10|806.37|803.57|806.37|803.57|806.37|803.57|806.25|803.45|0
1655441900000|2022-06-17 04:58:20|806.25|803.45|806.7|803.9|806.7|803.9|806.25|803.45|0
1655441910000|2022-06-17 04:58:30|806.82|804.02|806.7|803.9|806.92|804.12|806.7|803.9|0
1655441920000|2022-06-17 04:58:40|806.82|804.02|806.82|804.02|806.92|804.12|806.82|804.02|0
1655441930000|2022-06-17 04:58:50|806.7|803.9|807.15|804.35|807.15|804.35|806.47|803.67|0
1655441940000|2022-06-17 04:59:00|806.92|804.12|806.47|803.67|806.92|804.12|806.47|803.67|0
1655441950000|2022-06-17 04:59:10|806.25|803.45|806.02|803.22|806.25|803.45|806.02|803.22|0
1655441960000|2022-06-17 04:59:20|806.25|803.45|806.47|803.67|806.47|803.67|806.25|803.45|0
1655441970000|2022-06-17 04:59:30|806.25|803.45|806.25|803.45|806.25|803.45|806.25|803.45|0
1655441980000|2022-06-17 04:59:40|806.47|803.67|806.47|803.67|806.47|803.67|806.47|803.67|0
1655441990000|2022-06-17 04:59:50|806.7|803.9|806.92|804.12|806.92|804.12|806.7|803.9|0
1655442000000|2022-06-17 05:00:00|806.37|803.57|807.72|804.92|807.72|804.92|806.37|803.57|0
1655442010000|2022-06-17 05:00:10|807.37|804.57|807.15|804.35|807.37|804.57|807.15|804.35|0
1655442020000|2022-06-17 05:00:20|807.27|804.47|807.27|804.47|807.37|804.57|807.27|804.47|0
1655442030000|2022-06-17 05:00:30|807.49|804.69|806.47|803.67|807.49|804.69|806.47|803.67|0
1655442040000|2022-06-17 05:00:40|806.82|804.02|806.7|803.9|806.82|804.02|806.7|803.9|0
1655442050000|2022-06-17 05:00:50|806.92|804.12|806.59|803.79|807.04|804.24|806.59|803.79|0
1655442060000|2022-06-17 05:01:00|806.7|803.9|806.36|803.56|806.7|803.9|806.36|803.56|0
1655442070000|2022-06-17 05:01:10|806.47|803.67|806.59|803.79|806.7|803.9|806.47|803.67|0
1655442080000|2022-06-17 05:01:20|807.04|804.24|806.81|804.01|807.15|804.35|806.81|804.01|0
1655442090000|2022-06-17 05:01:30|806.92|804.12|806.25|803.45|806.92|804.12|806.25|803.45|0
1655442100000|2022-06-17 05:01:40|806.47|803.67|806.47|803.67|806.7|803.9|806.47|803.67|0
1655442110000|2022-06-17 05:01:50|806.36|803.56|806.47|803.67|806.47|803.67|806.36|803.56|0
1655442120000|2022-06-17 05:02:00|806.7|803.9|806.36|803.56|806.7|803.9|806.36|803.56|0
1655442130000|2022-06-17 05:02:10|806.47|803.67|806.14|803.34|806.59|803.79|806.14|803.34|0
1655442140000|2022-06-17 05:02:20|806.02|803.22|806.36|803.56|806.36|803.56|806.02|803.22|0
1655442150000|2022-06-17 05:02:30|806.7|803.9|806.92|804.12|806.92|804.12|806.7|803.9|0
1655442160000|2022-06-17 05:02:40|807.15|804.35|806.47|803.67|807.15|804.35|806.47|803.67|0
1655442170000|2022-06-17 05:02:50|806.59|803.79|806.81|804.01|806.92|804.12|806.59|803.79|0
1655442180000|2022-06-17 05:03:00|806.7|803.9|806.7|803.9|807.15|804.35|806.7|803.9|0
1655442190000|2022-06-17 05:03:10|806.81|804.01|806.92|804.12|806.92|804.12|806.81|804.01|0
1655442200000|2022-06-17 05:03:20|806.81|804.01|806.7|803.9|806.81|804.01|806.47|803.67|0
1655442210000|2022-06-17 05:03:30|806.47|803.67|807.37|804.57|807.37|804.57|806.47|803.67|0
1655442220000|2022-06-17 05:03:40|806.7|803.9|806.81|804.01|806.81|804.01|806.7|803.9|0
1655442230000|2022-06-17 05:03:50|806.92|804.12|806.59|803.79|806.92|804.12|806.59|803.79|0
1655442240000|2022-06-17 05:04:00|807.04|804.24|807.6|804.8|807.6|804.8|806.92|804.12|0
1655442250000|2022-06-17 05:04:10|807.37|804.57|807.26|804.46|807.6|804.8|807.15|804.35|0
1655442260000|2022-06-17 05:04:20|807.37|804.57|807.15|804.35|807.37|804.57|807.15|804.35|0
1655442270000|2022-06-17 05:04:30|807.26|804.46|807.26|804.46|807.26|804.46|807.15|804.35|0
1655442280000|2022-06-17 05:04:40|807.04|804.24|807.49|804.69|807.6|804.8|807.04|804.24|0
1655442290000|2022-06-17 05:04:50|807.6|804.8|807.37|804.57|807.6|804.8|807.15|804.35|0
1655442300000|2022-06-17 05:05:00|807.15|804.35|807.15|804.35|807.49|804.69|807.15|804.35|0
1655442310000|2022-06-17 05:05:10|807.26|804.46|807.49|804.69|807.49|804.69|807.26|804.46|0
1655442320000|2022-06-17 05:05:20|807.82|805.02|807.82|805.02|807.82|805.02|807.82|805.02|0
1655442330000|2022-06-17 05:05:30|807.94|805.14|807.94|805.14|807.94|805.14|807.94|805.14|0
1655442340000|2022-06-17 05:05:40|808.16|805.36|808.16|805.36|808.39|805.59|808.16|805.36|0
1655442350000|2022-06-17 05:05:50|808.27|805.47|808.05|805.25|808.27|805.47|808.05|805.25|0
1655442360000|2022-06-17 05:06:00|807.94|805.14|808.27|805.47|808.27|805.47|807.94|805.14|0
1655442370000|2022-06-17 05:06:10|808.16|805.36|808.16|805.36|808.27|805.47|808.16|805.36|0
1655442380000|2022-06-17 05:06:20|808.27|805.47|808.05|805.25|808.27|805.47|807.82|805.02|0
1655442390000|2022-06-17 05:06:30|807.37|804.57|806.47|803.67|807.37|804.57|806.47|803.67|0
1655442400000|2022-06-17 05:06:40|806.25|803.45|806.02|803.22|806.25|803.45|806.02|803.22|0
1655442410000|2022-06-17 05:06:50|805.91|803.11|806.25|803.45|806.25|803.45|805.91|803.11|0
1655442420000|2022-06-17 05:07:00|806.47|803.67|806.47|803.67|806.81|804.01|806.47|803.67|0
1655442430000|2022-06-17 05:07:10|806.25|803.45|805.8|803|806.25|803.45|805.8|803|0
1655442440000|2022-06-17 05:07:20|805.91|803.11|806.02|803.22|806.25|803.45|805.91|803.11|0
1655442450000|2022-06-17 05:07:30|806.25|803.45|806.47|803.67|806.47|803.67|806.02|803.22|0
1655442460000|2022-06-17 05:07:40|806.7|803.9|806.7|803.9|806.7|803.9|806.7|803.9|0
1655442470000|2022-06-17 05:07:50|806.92|804.12|807.26|804.46|807.6|804.8|806.92|804.12|0
1655442480000|2022-06-17 05:08:00|807.37|804.57|807.37|804.57|807.37|804.57|807.26|804.46|0
1655442490000|2022-06-17 05:08:10|807.6|804.8|807.15|804.35|807.6|804.8|807.15|804.35|0
1655442500000|2022-06-17 05:08:20|807.37|804.57|807.37|804.57|807.6|804.8|807.37|804.57|0
1655442510000|2022-06-17 05:08:30|807.49|804.69|807.37|804.57|807.49|804.69|807.37|804.57|0
1655442520000|2022-06-17 05:08:40|807.04|804.24|807.26|804.46|807.37|804.57|807.04|804.24|0
1655442530000|2022-06-17 05:08:50|807.37|804.57|807.82|805.02|807.82|805.02|807.37|804.57|0
1655442540000|2022-06-17 05:09:00|807.6|804.8|808.05|805.25|808.05|805.25|807.6|804.8|0
1655442550000|2022-06-17 05:09:10|808.5|805.7|808.39|805.59|808.5|805.7|808.27|805.47|0
1655442560000|2022-06-17 05:09:20|808.27|805.47|807.94|805.14|808.27|805.47|807.94|805.14|0
1655442570000|2022-06-17 05:09:30|807.6|804.8|807.94|805.14|807.94|805.14|807.6|804.8|0
1655442580000|2022-06-17 05:09:40|807.82|805.02|807.82|805.02|807.94|805.14|807.82|805.02|0
1655442590000|2022-06-17 05:09:50|808.05|805.25|808.05|805.25|808.16|805.36|808.05|805.25|0
1655442600000|2022-06-17 05:10:00|807.82|805.02|806.7|803.9|807.82|805.02|806.7|803.9|0
1655442610000|2022-06-17 05:10:10|806.47|803.67|806.47|803.67|806.7|803.9|806.47|803.67|0
1655442620000|2022-06-17 05:10:20|806.7|803.9|806.7|803.9|806.7|803.9|806.59|803.79|0
1655442630000|2022-06-17 05:10:30|806.47|803.67|805.8|803|806.47|803.67|805.8|803|0
1655442640000|2022-06-17 05:10:40|806.02|803.22|805.8|803|806.36|803.56|805.8|803|0
1655442650000|2022-06-17 05:10:50|805.57|802.77|805.8|803|805.8|803|805.57|802.77|0
1655442660000|2022-06-17 05:11:00|805.91|803.11|806.02|803.22|806.14|803.34|805.91|803.11|0
1655442670000|2022-06-17 05:11:10|805.8|803|805.8|803|805.8|803|805.8|803|0
1655442680000|2022-06-17 05:11:20|805.57|802.77|805.8|803|805.8|803|805.57|802.77|0
1655442690000|2022-06-17 05:11:30|806.02|803.22|806.02|803.22|806.02|803.22|805.8|803|0
1655442700000|2022-06-17 05:11:40|806.14|803.34|806.47|803.67|806.47|803.67|806.14|803.34|0
1655442710000|2022-06-17 05:11:50|806.7|803.9|806.81|804.01|806.81|804.01|806.7|803.9|0
1655442720000|2022-06-17 05:12:00|806.7|803.9|807.04|804.24|807.04|804.24|806.7|803.9|0
1655442730000|2022-06-17 05:12:10|806.92|804.12|807.37|804.57|807.37|804.57|806.92|804.12|0
1655442740000|2022-06-17 05:12:20|807.26|804.46|807.15|804.35|807.26|804.46|807.15|804.35|0
1655442750000|2022-06-17 05:12:30|807.37|804.57|806.7|803.9|807.37|804.57|806.7|803.9|0
1655442760000|2022-06-17 05:12:40|806.92|804.12|806.92|804.12|806.92|804.12|806.81|804.01|0
1655442770000|2022-06-17 05:12:50|806.7|803.9|806.7|803.9|806.7|803.9|806.47|803.67|0
1655442780000|2022-06-17 05:13:00|806.59|803.79|806.14|803.34|806.59|803.79|806.14|803.34|0
1655442790000|2022-06-17 05:13:10|806.02|803.22|806.02|803.22|806.02|803.22|805.91|803.11|0
1655442810000|2022-06-17 05:13:30|805.8|803|806.02|803.22|806.02|803.22|805.8|803|0
1655442820000|2022-06-17 05:13:40|805.8|803|805.69|802.89|805.8|803|805.57|802.77|0
1655442830000|2022-06-17 05:13:50|805.8|803|805.69|802.89|805.8|803|805.69|802.89|0
1655442840000|2022-06-17 05:14:00|805.8|803|805.35|802.55|805.8|803|805.35|802.55|0
1655442850000|2022-06-17 05:14:10|805.46|802.66|805.57|802.77|805.57|802.77|805.46|802.66|0
1655442860000|2022-06-17 05:14:20|805.35|802.55|805.8|803|805.8|803|805.35|802.55|0
1655442870000|2022-06-17 05:14:30|805.69|802.89|806.14|803.34|806.14|803.34|805.69|802.89|0
1655442880000|2022-06-17 05:14:40|806.25|803.45|806.25|803.45|806.25|803.45|806.25|803.45|0
1655442890000|2022-06-17 05:14:50|806.14|803.34|806.14|803.34|806.14|803.34|806.14|803.34|0
1655442900000|2022-06-17 05:15:00|806.25|803.45|806.25|803.45|806.81|804.01|806.25|803.45|0
1655442910000|2022-06-17 05:15:10|806.47|803.67|806.14|803.34|806.47|803.67|806.14|803.34|0
1655442920000|2022-06-17 05:15:20|805.35|802.55|805.46|802.66|805.57|802.77|805.35|802.55|0
1655442930000|2022-06-17 05:15:30|805.35|802.55|805.35|802.55|805.35|802.55|805.35|802.55|0
1655442940000|2022-06-17 05:15:40|805.57|802.77|805.57|802.77|805.57|802.77|805.57|802.77|0
1655442950000|2022-06-17 05:15:50|805.46|802.66|805.57|802.77|805.57|802.77|805.35|802.55|0
1655442960000|2022-06-17 05:16:00|805.91|803.11|806.02|803.22|806.25|803.45|805.91|803.11|0
1655442970000|2022-06-17 05:16:10|805.8|803|805.8|803|805.8|803|805.57|802.77|0
1655442980000|2022-06-17 05:16:20|805.57|802.77|805.57|802.77|805.57|802.77|805.57|802.77|0
1655442990000|2022-06-17 05:16:30|805.35|802.55|804.9|802.1|805.35|802.55|804.9|802.1|0
1655443000000|2022-06-17 05:16:40|804.79|801.99|804.79|801.99|804.79|801.99|804.79|801.99|0
1655443010000|2022-06-17 05:16:50|804.9|802.1|805.24|802.44|805.24|802.44|804.9|802.1|0
1655443020000|2022-06-17 05:17:00|805.35|802.55|805.8|803|805.8|803|805.35|802.55|0
1655443030000|2022-06-17 05:17:10|806.02|803.22|806.25|803.45|806.25|803.45|806.02|803.22|0
1655443040000|2022-06-17 05:17:20|806.02|803.22|806.7|803.9|806.7|803.9|806.02|803.22|0
1655443050000|2022-06-17 05:17:30|806.92|804.12|806.81|804.01|806.92|804.12|806.81|804.01|0
1655443060000|2022-06-17 05:17:40|806.92|804.12|806.92|804.12|806.92|804.12|806.92|804.12|0
1655443070000|2022-06-17 05:17:50|806.59|803.79|806.14|803.34|806.59|803.79|806.14|803.34|0
1655443080000|2022-06-17 05:18:00|806.47|803.67|806.47|803.67|806.47|803.67|806.25|803.45|0
1655443090000|2022-06-17 05:18:10|806.24|803.44|806.24|803.44|806.24|803.44|806.14|803.34|0
1655443100000|2022-06-17 05:18:20|806.47|803.67|806.59|803.79|806.59|803.79|806.47|803.67|0
1655443110000|2022-06-17 05:18:30|806.47|803.67|806.81|804.01|806.81|804.01|806.47|803.67|0
1655443120000|2022-06-17 05:18:40|806.92|804.12|807.14|804.34|807.14|804.34|806.92|804.12|0
1655443130000|2022-06-17 05:18:50|807.37|804.57|807.6|804.8|807.6|804.8|807.37|804.57|0
1655443140000|2022-06-17 05:19:00|807.49|804.69|807.49|804.69|807.49|804.69|807.49|804.69|0
1655443150000|2022-06-17 05:19:10|807.37|804.57|807.37|804.57|807.37|804.57|807.26|804.46|0
1655443160000|2022-06-17 05:19:20|807.26|804.46|807.37|804.57|807.37|804.57|807.26|804.46|0
1655443170000|2022-06-17 05:19:30|807.6|804.8|807.94|805.14|807.94|805.14|807.6|804.8|0
1655443180000|2022-06-17 05:19:40|807.6|804.8|807.82|805.02|807.82|805.02|807.37|804.57|0
1655443190000|2022-06-17 05:19:50|808.05|805.25|807.37|804.57|808.05|805.25|807.37|804.57|0
1655443200000|2022-06-17 05:20:00|807.59|804.79|807.71|804.91|807.71|804.91|807.59|804.79|0
1655443210000|2022-06-17 05:20:10|807.49|804.69|807.59|804.79|807.59|804.79|807.49|804.69|0
1655443220000|2022-06-17 05:20:20|807.49|804.69|807.59|804.79|807.59|804.79|807.49|804.69|0
1655443230000|2022-06-17 05:20:30|807.71|804.91|807.71|804.91|807.82|805.02|807.71|804.91|0
1655443240000|2022-06-17 05:20:40|807.59|804.79|807.59|804.79|807.71|804.91|807.37|804.57|0
1655443250000|2022-06-17 05:20:50|807.37|804.57|806.81|804.01|807.37|804.57|806.81|804.01|0
1655443260000|2022-06-17 05:21:00|806.59|803.79|806.47|803.67|806.59|803.79|806.47|803.67|0
1655443270000|2022-06-17 05:21:10|806.36|803.56|806.14|803.34|806.36|803.56|806.02|803.22|0
1655443280000|2022-06-17 05:21:20|806.36|803.56|805.46|802.66|806.36|803.56|805.46|802.66|0
1655443290000|2022-06-17 05:21:30|805.57|802.77|805.57|802.77|805.79|802.99|805.57|802.77|0
1655443300000|2022-06-17 05:21:40|805.69|802.89|805.57|802.77|805.69|802.89|805.57|802.77|0
1655443310000|2022-06-17 05:21:50|805.46|802.66|805.34|802.54|805.46|802.66|805.34|802.54|0
1655443320000|2022-06-17 05:22:00|805.57|802.77|805.46|802.66|805.57|802.77|805.24|802.44|0
1655443330000|2022-06-17 05:22:10|805.57|802.77|805.79|802.99|805.79|802.99|805.57|802.77|0
1655443340000|2022-06-17 05:22:20|806.02|803.22|805.91|803.11|806.14|803.34|805.91|803.11|0
1655443350000|2022-06-17 05:22:30|806.14|803.34|806.14|803.34|806.14|803.34|805.79|802.99|0
1655443360000|2022-06-17 05:22:40|806.02|803.22|806.02|803.22|806.02|803.22|805.79|802.99|0
1655443370000|2022-06-17 05:22:50|805.79|802.99|805.34|802.54|805.79|802.99|805.34|802.54|0
1655443380000|2022-06-17 05:23:00|805.12|802.32|805.34|802.54|805.34|802.54|805.12|802.32|0
1655443390000|2022-06-17 05:23:10|805.46|802.66|805.69|802.89|805.69|802.89|805.34|802.54|0
1655443400000|2022-06-17 05:23:20|805.57|802.77|805.34|802.54|805.57|802.77|805.34|802.54|0
1655443410000|2022-06-17 05:23:30|805.46|802.66|805.57|802.77|805.57|802.77|805.46|802.66|0
1655443420000|2022-06-17 05:23:40|805.46|802.66|804.79|801.99|805.46|802.66|804.79|801.99|0
1655443430000|2022-06-17 05:23:50|804.67|801.87|804.67|801.87|804.79|801.99|804.56|801.76|0
1655443440000|2022-06-17 05:24:00|804.56|801.76|804.67|801.87|804.67|801.87|804.56|801.76|0
1655443450000|2022-06-17 05:24:10|804.56|801.76|804.56|801.76|804.56|801.76|804.56|801.76|0
1655443460000|2022-06-17 05:24:20|804.22|801.42|804|801.2|804.22|801.42|804|801.2|0
1655443470000|2022-06-17 05:24:30|804.44|801.64|804.44|801.64|804.44|801.64|804.34|801.54|0
1655443480000|2022-06-17 05:24:40|805.01|802.21|804.89|802.09|805.01|802.21|804.89|802.09|0
1655443490000|2022-06-17 05:24:50|805.34|802.54|805.34|802.54|805.46|802.66|805.34|802.54|0
1655443500000|2022-06-17 05:25:00|805.57|802.77|805.57|802.77|805.79|802.99|805.34|802.54|0
1655443510000|2022-06-17 05:25:10|805.46|802.66|805.46|802.66|805.46|802.66|805.46|802.66|0
1655443520000|2022-06-17 05:25:20|805.24|802.44|805.57|802.77|805.57|802.77|805.24|802.44|0
1655443530000|2022-06-17 05:25:30|805.46|802.66|805.24|802.44|805.57|802.77|805.24|802.44|0
1655443540000|2022-06-17 05:25:40|805.34|802.54|805.34|802.54|805.34|802.54|805.24|802.44|0
1655443550000|2022-06-17 05:25:50|805.01|802.21|805.24|802.44|805.34|802.54|805.01|802.21|0
1655443560000|2022-06-17 05:26:00|805.34|802.54|805.24|802.44|805.34|802.54|805.24|802.44|0
1655443570000|2022-06-17 05:26:10|805.34|802.54|805.57|802.77|805.69|802.89|805.34|802.54|0
1655443580000|2022-06-17 05:26:20|805.46|802.66|805.46|802.66|805.57|802.77|805.34|802.54|0
1655443590000|2022-06-17 05:26:30|805.34|802.54|806.02|803.22|806.02|803.22|805.34|802.54|0
1655443600000|2022-06-17 05:26:40|806.47|803.67|806.47|803.67|806.47|803.67|806.24|803.44|0
1655443610000|2022-06-17 05:26:50|806.14|803.34|806.02|803.22|806.14|803.34|806.02|803.22|0
1655443620000|2022-06-17 05:27:00|806.24|803.44|806.24|803.44|806.24|803.44|806.02|803.22|0
1655443630000|2022-06-17 05:27:10|805.91|803.11|805.69|802.89|805.91|803.11|805.69|802.89|0
1655443640000|2022-06-17 05:27:20|805.79|802.99|806.02|803.22|806.02|803.22|805.79|802.99|0
1655443650000|2022-06-17 05:27:30|805.91|803.11|805.79|802.99|806.14|803.34|805.79|802.99|0
1655443660000|2022-06-17 05:27:40|805.91|803.11|806.02|803.22|806.02|803.22|805.91|803.11|0
1655443670000|2022-06-17 05:27:50|805.79|802.99|806.02|803.22|806.02|803.22|805.79|802.99|0
1655443680000|2022-06-17 05:28:00|806.14|803.34|805.69|802.89|806.14|803.34|805.69|802.89|0
1655443690000|2022-06-17 05:28:10|805.79|802.99|805.57|802.77|805.79|802.99|805.57|802.77|0
1655443700000|2022-06-17 05:28:20|805.34|802.54|805.12|802.32|805.34|802.54|805.12|802.32|0
1655443710000|2022-06-17 05:28:30|805.34|802.54|805.57|802.77|805.57|802.77|805.34|802.54|0
1655443720000|2022-06-17 05:28:40|805.79|802.99|806.02|803.22|806.02|803.22|805.79|802.99|0
1655443730000|2022-06-17 05:28:50|806.24|803.44|806.47|803.67|806.47|803.67|806.14|803.34|0
1655443740000|2022-06-17 05:29:00|806.36|803.56|806.36|803.56|806.36|803.56|806.24|803.44|0
1655443750000|2022-06-17 05:29:10|806.24|803.44|806.02|803.22|806.24|803.44|806.02|803.22|0
1655443760000|2022-06-17 05:29:20|805.69|802.89|804.22|801.42|805.69|802.89|804.22|801.42|0
1655443770000|2022-06-17 05:29:30|804.34|801.54|804.11|801.31|804.34|801.54|804.11|801.31|0
1655443780000|2022-06-17 05:29:40|804.22|801.42|804.22|801.42|804.22|801.42|804.11|801.31|0
1655443790000|2022-06-17 05:29:50|803.99|801.19|803.99|801.19|803.99|801.19|803.77|800.97|0
1655443800000|2022-06-17 05:30:00|803.77|800.97|803.89|801.09|803.89|801.09|803.77|800.97|0
1655443810000|2022-06-17 05:30:10|803.99|801.19|803.89|801.09|803.99|801.19|803.77|800.97|0
1655443820000|2022-06-17 05:30:20|803.99|801.19|803.32|800.52|803.99|801.19|803.32|800.52|0
1655443830000|2022-06-17 05:30:30|803.1|800.3|802.87|800.07|803.1|800.3|802.87|800.07|0
1655443860000|2022-06-17 05:31:00|802.99|800.19|802.99|800.19|803.09|800.29|802.99|800.19|0
1655443870000|2022-06-17 05:31:10|802.87|800.07|802.87|800.07|802.87|800.07|802.87|800.07|0
1655443890000|2022-06-17 05:31:30|803.44|800.64|803.32|800.52|803.44|800.64|803.32|800.52|0
1655443900000|2022-06-17 05:31:40|803.54|800.74|803.32|800.52|803.54|800.74|803.32|800.52|0
1655443910000|2022-06-17 05:31:50|803.54|800.74|803.32|800.52|803.54|800.74|803.32|800.52|0
1655443920000|2022-06-17 05:32:00|803.54|800.74|803.77|800.97|803.77|800.97|803.54|800.74|0
1655443930000|2022-06-17 05:32:10|804.11|801.31|803.99|801.19|804.44|801.64|803.99|801.19|0
1655443940000|2022-06-17 05:32:20|804.22|801.42|804.44|801.64|804.67|801.87|804.22|801.42|0
1655443950000|2022-06-17 05:32:30|804.67|801.87|804.67|801.87|804.89|802.09|804.67|801.87|0
1655443960000|2022-06-17 05:32:40|804.56|801.76|804.34|801.54|804.56|801.76|803.99|801.19|0
1655443970000|2022-06-17 05:32:50|804.22|801.42|804.44|801.64|804.44|801.64|804.11|801.31|0
1655443980000|2022-06-17 05:33:00|804.34|801.54|805.12|802.32|805.34|802.54|804.34|801.54|0
1655443990000|2022-06-17 05:33:10|804.89|802.09|805.79|802.99|805.79|802.99|804.56|801.76|0
1655444000000|2022-06-17 05:33:20|806.02|803.22|805.68|802.88|806.02|803.22|805.68|802.88|0
1655444010000|2022-06-17 05:33:30|805.57|802.77|805.57|802.77|805.57|802.77|805.57|802.77|0
1655444020000|2022-06-17 05:33:40|805.68|802.88|805.57|802.77|805.79|802.99|805.57|802.77|0
1655444030000|2022-06-17 05:33:50|805.46|802.66|805.34|802.54|805.46|802.66|805.34|802.54|0
1655444040000|2022-06-17 05:34:00|805.12|802.32|805.57|802.77|805.57|802.77|805.12|802.32|0
1655444050000|2022-06-17 05:34:10|805.79|802.99|805.57|802.77|805.79|802.99|805.57|802.77|0
1655444060000|2022-06-17 05:34:20|805.46|802.66|805.57|802.77|805.57|802.77|805.46|802.66|0
1655444070000|2022-06-17 05:34:30|805.34|802.54|805.79|802.99|805.79|802.99|805.34|802.54|0
1655444080000|2022-06-17 05:34:40|805.68|802.88|805.79|802.99|805.79|802.99|805.68|802.88|0
1655444090000|2022-06-17 05:34:50|806.02|803.22|805.68|802.88|806.24|803.44|805.68|802.88|0
1655444100000|2022-06-17 05:35:00|805.57|802.77|805.79|802.99|805.79|802.99|805.57|802.77|0
1655444110000|2022-06-17 05:35:10|805.57|802.77|804.89|802.09|805.57|802.77|804.89|802.09|0
1655444120000|2022-06-17 05:35:20|805.12|802.32|805.12|802.32|805.12|802.32|804.89|802.09|0
1655444130000|2022-06-17 05:35:30|804.89|802.09|804.89|802.09|804.89|802.09|804.89|802.09|0
1655444140000|2022-06-17 05:35:40|804.67|801.87|804.67|801.87|804.89|802.09|804.67|801.87|0
1655444160000|2022-06-17 05:36:00|804.89|802.09|804.78|801.98|804.89|802.09|804.67|801.87|0
1655444170000|2022-06-17 05:36:10|804.89|802.09|805.12|802.32|805.12|802.32|804.78|801.98|0
1655444180000|2022-06-17 05:36:20|805.23|802.43|805.34|802.54|805.34|802.54|805.23|802.43|0
1655444190000|2022-06-17 05:36:30|804.89|802.09|805.12|802.32|805.12|802.32|804.89|802.09|0
1655444200000|2022-06-17 05:36:40|805.01|802.21|805.01|802.21|805.01|802.21|804.89|802.09|0
1655444210000|2022-06-17 05:36:50|805.12|802.32|804.89|802.09|805.12|802.32|804.89|802.09|0
1655444220000|2022-06-17 05:37:00|805.12|802.32|805.34|802.54|805.34|802.54|805.12|802.32|0
1655444230000|2022-06-17 05:37:10|805.57|802.77|804.78|801.98|805.57|802.77|804.78|801.98|0
1655444240000|2022-06-17 05:37:20|804.89|802.09|804.89|802.09|804.89|802.09|804.89|802.09|0
1655444250000|2022-06-17 05:37:30|804.67|801.87|804.67|801.87|804.89|802.09|804.67|801.87|0
1655444260000|2022-06-17 05:37:40|804.78|801.98|804.44|801.64|804.78|801.98|804.44|801.64|0
1655444270000|2022-06-17 05:37:50|804.67|801.87|804.67|801.87|804.67|801.87|804.67|801.87|0
1655444280000|2022-06-17 05:38:00|804.56|801.76|804.67|801.87|804.67|801.87|804.44|801.64|0
1655444290000|2022-06-17 05:38:10|804.44|801.64|804.44|801.64|804.44|801.64|804.44|801.64|0
1655444300000|2022-06-17 05:38:20|804.56|801.76|804.44|801.64|804.67|801.87|804.44|801.64|0
1655444310000|2022-06-17 05:38:30|804.67|801.87|804.44|801.64|804.67|801.87|804.44|801.64|0
1655444320000|2022-06-17 05:38:40|804.67|801.87|805.12|802.32|805.12|802.32|804.67|801.87|0
1655444330000|2022-06-17 05:38:50|804.89|802.09|804.67|801.87|804.89|802.09|804.67|801.87|0
1655444340000|2022-06-17 05:39:00|804.22|801.42|804.22|801.42|804.22|801.42|804.22|801.42|0
1655444350000|2022-06-17 05:39:10|804.44|801.64|804.22|801.42|804.44|801.64|804.22|801.42|0
1655444360000|2022-06-17 05:39:20|803.99|801.19|803.77|800.97|803.99|801.19|803.77|800.97|0
1655444370000|2022-06-17 05:39:30|803.54|800.74|803.44|800.64|803.54|800.74|803.32|800.52|0
1655444380000|2022-06-17 05:39:40|803.32|800.52|803.54|800.74|803.54|800.74|803.32|800.52|0
1655444390000|2022-06-17 05:39:50|803.77|800.97|803.77|800.97|803.77|800.97|803.77|800.97|0
1655444400000|2022-06-17 05:40:00|803.54|800.74|803.77|800.97|803.99|801.19|803.54|800.74|0
1655444410000|2022-06-17 05:40:10|803.66|800.86|803.77|800.97|803.77|800.97|803.66|800.86|0
1655444420000|2022-06-17 05:40:20|803.99|801.19|803.66|800.86|803.99|801.19|803.66|800.86|0
1655444430000|2022-06-17 05:40:30|803.54|800.74|803.66|800.86|803.66|800.86|803.54|800.74|0
1655444440000|2022-06-17 05:40:40|803.77|800.97|803.54|800.74|803.77|800.97|803.54|800.74|0
1655444460000|2022-06-17 05:41:00|803.32|800.52|803.09|800.29|803.32|800.52|803.09|800.29|0
1655444470000|2022-06-17 05:41:10|802.87|800.07|803.32|800.52|803.32|800.52|802.87|800.07|0
1655444480000|2022-06-17 05:41:20|803.43|800.63|804.11|801.31|804.22|801.42|803.43|800.63|0
1655444490000|2022-06-17 05:41:30|804.22|801.42|805.12|802.32|805.34|802.54|804.22|801.42|0
1655444500000|2022-06-17 05:41:40|804.89|802.09|805.01|802.21|805.01|802.21|804.67|801.87|0
1655444510000|2022-06-17 05:41:50|804.89|802.09|805.01|802.21|805.12|802.32|804.89|802.09|0
1655444520000|2022-06-17 05:42:00|805.12|802.32|805.46|802.66|805.46|802.66|805.12|802.32|0
1655444530000|2022-06-17 05:42:10|804.44|801.64|804.67|801.87|804.67|801.87|804.44|801.64|0
1655444540000|2022-06-17 05:42:20|804.89|802.09|804.78|801.98|804.89|802.09|804.78|801.98|0
1655444550000|2022-06-17 05:42:30|805.12|802.32|805.34|802.54|805.34|802.54|805.12|802.32|0
1655444560000|2022-06-17 05:42:40|805.12|802.32|805.12|802.32|805.12|802.32|804.89|802.09|0
1655444570000|2022-06-17 05:42:50|805.01|802.21|805.57|802.77|805.57|802.77|805.01|802.21|0
1655444580000|2022-06-17 05:43:00|805.79|802.99|805.91|803.11|806.02|803.22|805.79|802.99|0
1655444590000|2022-06-17 05:43:10|806.02|803.22|806.13|803.33|806.24|803.44|806.02|803.22|0
1655444600000|2022-06-17 05:43:20|806.24|803.44|806.36|803.56|806.47|803.67|806.24|803.44|0
1655444610000|2022-06-17 05:43:30|806.24|803.44|806.24|803.44|806.36|803.56|806.13|803.33|0
1655444620000|2022-06-17 05:43:40|806.13|803.33|806.13|803.33|806.13|803.33|806.13|803.33|0
1655444630000|2022-06-17 05:43:50|806.02|803.22|806.02|803.22|806.02|803.22|806.02|803.22|0
1655444640000|2022-06-17 05:44:00|805.91|803.11|806.13|803.33|806.13|803.33|805.91|803.11|0
1655444650000|2022-06-17 05:44:10|806.02|803.22|805.91|803.11|806.02|803.22|805.79|802.99|0
1655444660000|2022-06-17 05:44:20|806.02|803.22|806.02|803.22|806.02|803.22|805.79|802.99|0
1655444670000|2022-06-17 05:44:30|806.24|803.44|806.13|803.33|806.24|803.44|806.13|803.33|0
1655444680000|2022-06-17 05:44:40|806.24|803.44|806.36|803.56|806.47|803.67|806.24|803.44|0
1655444690000|2022-06-17 05:44:50|806.47|803.67|806.02|803.22|806.47|803.67|806.02|803.22|0
1655444700000|2022-06-17 05:45:00|806.36|803.56|806.58|803.78|806.58|803.78|806.36|803.56|0
1655444710000|2022-06-17 05:45:10|806.69|803.89|806.69|803.89|806.92|804.12|806.69|803.89|0
1655444720000|2022-06-17 05:45:20|806.81|804.01|806.69|803.89|806.92|804.12|806.69|803.89|0
1655444730000|2022-06-17 05:45:30|806.81|804.01|806.92|804.12|806.92|804.12|806.81|804.01|0
1655444740000|2022-06-17 05:45:40|807.37|804.57|807.14|804.34|807.37|804.57|807.03|804.23|0
1655444750000|2022-06-17 05:45:50|807.37|804.57|807.82|805.02|807.82|805.02|807.37|804.57|0
1655444760000|2022-06-17 05:46:00|807.59|804.79|807.59|804.79|807.59|804.79|807.59|804.79|0
1655444770000|2022-06-17 05:46:10|807.82|805.02|808.27|805.47|808.27|805.47|807.82|805.02|0
1655444780000|2022-06-17 05:46:20|808.04|805.24|808.72|805.92|808.72|805.92|808.04|805.24|0
1655444790000|2022-06-17 05:46:30|808.94|806.14|809.62|806.82|809.62|806.82|808.94|806.14|0
1655444800000|2022-06-17 05:46:40|809.17|806.37|809.39|806.59|809.39|806.59|808.94|806.14|0
1655444810000|2022-06-17 05:46:50|809.62|806.82|809.17|806.37|809.62|806.82|809.17|806.37|0
1655444820000|2022-06-17 05:47:00|808.94|806.14|808.72|805.92|808.94|806.14|808.72|805.92|0
1655444830000|2022-06-17 05:47:10|808.49|805.69|808.38|805.58|808.49|805.69|808.27|805.47|0
1655444840000|2022-06-17 05:47:20|808.49|805.69|809.17|806.37|809.17|806.37|808.49|805.69|0
1655444850000|2022-06-17 05:47:30|809.96|807.16|809.84|807.04|809.96|807.16|809.84|807.04|0
1655444860000|2022-06-17 05:47:40|809.62|806.82|809.84|807.04|809.84|807.04|809.62|806.82|0
1655444870000|2022-06-17 05:47:50|810.07|807.27|810.52|807.72|810.52|807.72|810.07|807.27|0
1655444880000|2022-06-17 05:48:00|810.29|807.49|809.84|807.04|810.29|807.49|809.84|807.04|0
1655444890000|2022-06-17 05:48:10|810.07|807.27|809.62|806.82|810.07|807.27|809.62|806.82|0
1655444900000|2022-06-17 05:48:20|809.84|807.04|809.84|807.04|809.84|807.04|809.62|806.82|0
1655444910000|2022-06-17 05:48:30|810.07|807.27|809.84|807.04|810.29|807.49|809.84|807.04|0
1655444920000|2022-06-17 05:48:40|810.07|807.27|810.97|808.17|810.97|808.17|810.07|807.27|0
1655444930000|2022-06-17 05:48:50|810.64|807.84|810.74|807.94|810.74|807.94|810.52|807.72|0
1655444940000|2022-06-17 05:49:00|810.64|807.84|809.84|807.04|810.64|807.84|809.84|807.04|0
1655444950000|2022-06-17 05:49:10|809.96|807.16|809.96|807.16|809.96|807.16|809.96|807.16|0
1655444960000|2022-06-17 05:49:20|809.84|807.04|809.17|806.37|809.84|807.04|809.17|806.37|0
1655444970000|2022-06-17 05:49:30|809.28|806.48|809.28|806.48|809.39|806.59|809.06|806.26|0
1655444980000|2022-06-17 05:49:40|809.17|806.37|808.72|805.92|809.17|806.37|808.72|805.92|0
1655444990000|2022-06-17 05:49:50|808.94|806.14|809.17|806.37|809.17|806.37|808.61|805.81|0
1655445000000|2022-06-17 05:50:00|809.39|806.59|809.73|806.93|809.73|806.93|809.39|806.59|0
1655445010000|2022-06-17 05:50:10|809.84|807.04|810.29|807.49|810.29|807.49|809.84|807.04|0
1655445020000|2022-06-17 05:50:20|810.41|807.61|811.19|808.39|811.19|808.39|810.41|807.61|0
1655445030000|2022-06-17 05:50:30|810.97|808.17|811.09|808.29|811.19|808.39|810.97|808.17|0
1655445040000|2022-06-17 05:50:40|810.97|808.17|810.74|807.94|810.97|808.17|810.74|807.94|0
1655445050000|2022-06-17 05:50:50|810.86|808.06|810.86|808.06|810.97|808.17|810.86|808.06|0
1655445060000|2022-06-17 05:51:00|810.97|808.17|810.29|807.49|810.97|808.17|810.29|807.49|0
1655445070000|2022-06-17 05:51:10|810.41|807.61|810.74|807.94|810.74|807.94|810.41|807.61|0
1655445080000|2022-06-17 05:51:20|810.97|808.17|811.19|808.39|811.19|808.39|810.97|808.17|0
1655445090000|2022-06-17 05:51:30|811.09|808.29|811.19|808.39|811.19|808.39|811.09|808.29|0
1655445100000|2022-06-17 05:51:40|811.09|808.29|810.86|808.06|811.09|808.29|810.86|808.06|0
1655445110000|2022-06-17 05:51:50|811.19|808.39|811.64|808.84|811.64|808.84|810.97|808.17|0
1655445120000|2022-06-17 05:52:00|811.42|808.62|811.64|808.84|811.64|808.84|811.42|808.62|0
1655445130000|2022-06-17 05:52:10|811.42|808.62|811.19|808.39|811.64|808.84|811.19|808.39|0
1655445140000|2022-06-17 05:52:20|811.42|808.62|810.97|808.17|811.42|808.62|810.97|808.17|0
1655445150000|2022-06-17 05:52:30|810.52|807.72|810.29|807.49|810.52|807.72|810.07|807.27|0
1655445160000|2022-06-17 05:52:40|810.52|807.72|810.52|807.72|810.52|807.72|810.52|807.72|0
1655445170000|2022-06-17 05:52:50|810.29|807.49|810.29|807.49|810.29|807.49|810.18|807.38|0
1655445180000|2022-06-17 05:53:00|809.84|807.04|809.84|807.04|809.84|807.04|809.62|806.82|0
1655445190000|2022-06-17 05:53:10|809.96|807.16|810.29|807.49|810.29|807.49|809.96|807.16|0
1655445200000|2022-06-17 05:53:20|810.18|807.38|809.84|807.04|810.18|807.38|809.84|807.04|0
1655445210000|2022-06-17 05:53:30|810.07|807.27|809.96|807.16|810.07|807.27|809.96|807.16|0
1655445220000|2022-06-17 05:53:40|810.07|807.27|809.84|807.04|810.07|807.27|809.62|806.82|0
1655445230000|2022-06-17 05:53:50|809.73|806.93|809.39|806.59|809.73|806.93|809.39|806.59|0
1655445240000|2022-06-17 05:54:00|809.62|806.82|809.62|806.82|809.84|807.04|809.62|806.82|0
1655445250000|2022-06-17 05:54:10|809.39|806.59|809.39|806.59|809.39|806.59|809.39|806.59|0
1655445260000|2022-06-17 05:54:20|809.51|806.71|809.06|806.26|809.51|806.71|809.06|806.26|0
1655445270000|2022-06-17 05:54:30|809.17|806.37|808.94|806.14|809.17|806.37|808.94|806.14|0
1655445280000|2022-06-17 05:54:40|809.06|806.26|809.84|807.04|809.84|807.04|809.06|806.26|0
1655445290000|2022-06-17 05:54:50|809.62|806.82|809.62|806.82|809.62|806.82|809.62|806.82|0
1655445300000|2022-06-17 05:55:00|809.39|806.59|809.28|806.48|809.39|806.59|809.28|806.48|0
1655445310000|2022-06-17 05:55:10|809.39|806.59|809.28|806.48|809.39|806.59|809.28|806.48|0
1655445320000|2022-06-17 05:55:20|809.06|806.26|808.94|806.14|809.06|806.26|808.94|806.14|0
1655445330000|2022-06-17 05:55:30|808.71|805.91|809.17|806.37|809.17|806.37|808.71|805.91|0
1655445340000|2022-06-17 05:55:40|808.94|806.14|808.94|806.14|808.94|806.14|808.94|806.14|0
1655445350000|2022-06-17 05:55:50|808.71|805.91|808.83|806.03|808.83|806.03|808.49|805.69|0
1655445360000|2022-06-17 05:56:00|808.71|805.91|808.94|806.14|808.94|806.14|808.71|805.91|0
1655445370000|2022-06-17 05:56:10|808.71|805.91|808.94|806.14|808.94|806.14|808.71|805.91|0
1655445380000|2022-06-17 05:56:20|809.28|806.48|809.28|806.48|809.39|806.59|809.16|806.36|0
1655445390000|2022-06-17 05:56:30|809.39|806.59|809.28|806.48|809.39|806.59|809.16|806.36|0
1655445400000|2022-06-17 05:56:40|809.39|806.59|809.62|806.82|809.62|806.82|809.39|806.59|0
1655445410000|2022-06-17 05:56:50|809.84|807.04|810.07|807.27|810.07|807.27|809.84|807.04|0
1655445420000|2022-06-17 05:57:00|809.62|806.82|809.73|806.93|809.84|807.04|809.62|806.82|0
1655445430000|2022-06-17 05:57:10|809.62|806.82|809.62|806.82|809.73|806.93|809.62|806.82|0
1655445440000|2022-06-17 05:57:20|809.84|807.04|810.07|807.27|810.07|807.27|809.84|807.04|0
1655445450000|2022-06-17 05:57:30|809.84|807.04|809.84|807.04|809.84|807.04|809.84|807.04|0
1655445460000|2022-06-17 05:57:40|810.29|807.49|810.74|807.94|810.74|807.94|810.29|807.49|0
1655445470000|2022-06-17 05:57:50|810.52|807.72|810.52|807.72|810.52|807.72|810.52|807.72|0
1655445480000|2022-06-17 05:58:00|810.41|807.61|810.52|807.72|810.52|807.72|810.07|807.27|0
1655445490000|2022-06-17 05:58:10|810.29|807.49|810.07|807.27|810.29|807.49|809.96|807.16|0
1655445500000|2022-06-17 05:58:20|809.84|807.04|810.07|807.27|810.29|807.49|809.84|807.04|0
1655445510000|2022-06-17 05:58:30|810.29|807.49|810.74|807.94|810.74|807.94|810.29|807.49|0
1655445520000|2022-06-17 05:58:40|810.63|807.83|810.07|807.27|810.63|807.83|810.07|807.27|0
1655445530000|2022-06-17 05:58:50|809.84|807.04|809.62|806.82|810.07|807.27|809.62|806.82|0
1655445540000|2022-06-17 05:59:00|810.07|807.27|809.84|807.04|810.29|807.49|809.84|807.04|0
1655445550000|2022-06-17 05:59:10|810.07|807.27|810.18|807.38|810.29|807.49|810.07|807.27|0
1655445560000|2022-06-17 05:59:20|810.29|807.49|810.29|807.49|810.74|807.94|810.29|807.49|0
1655445570000|2022-06-17 05:59:30|810.52|807.72|810.97|808.17|810.97|808.17|810.52|807.72|0
1655445580000|2022-06-17 05:59:40|810.74|807.94|810.97|808.17|810.97|808.17|810.52|807.72|0
1655445590000|2022-06-17 05:59:50|810.74|807.94|810.97|808.17|810.97|808.17|810.74|807.94|0
1655445600000|2022-06-17 06:00:00|811.19|808.39|810.97|808.17|811.19|808.39|810.74|807.94|0
1655445610000|2022-06-17 06:00:10|811.64|808.84|812.77|809.97|813.22|810.42|811.64|808.84|0
1655445620000|2022-06-17 06:00:20|813|810.2|812.55|809.75|813|810.2|812.55|809.75|0
1655445630000|2022-06-17 06:00:30|811.87|809.07|812.55|809.75|812.55|809.75|811.87|809.07|0
1655445640000|2022-06-17 06:00:40|812.66|809.86|812.77|809.97|812.77|809.97|812.55|809.75|0
1655445650000|2022-06-17 06:00:50|813|810.2|812.55|809.75|813|810.2|812.55|809.75|0
1655445660000|2022-06-17 06:01:00|811.76|808.96|812.55|809.75|812.55|809.75|811.76|808.96|0
1655445670000|2022-06-17 06:01:10|813|810.2|813.22|810.42|813.22|810.42|813|810.2|0
1655445680000|2022-06-17 06:01:20|812.77|809.97|812.89|810.09|812.89|810.09|812.77|809.97|0
1655445690000|2022-06-17 06:01:30|813|810.2|812.55|809.75|813.22|810.42|812.55|809.75|0
1655445700000|2022-06-17 06:01:40|812.77|809.97|812.55|809.75|812.77|809.97|812.55|809.75|0
1655445710000|2022-06-17 06:01:50|812.77|809.97|813.22|810.42|813.22|810.42|812.77|809.97|0
1655445720000|2022-06-17 06:02:00|813.45|810.65|813.9|811.1|813.9|811.1|813.45|810.65|0
1655445730000|2022-06-17 06:02:10|814.35|811.55|814.58|811.78|814.69|811.89|814.35|811.55|0
1655445740000|2022-06-17 06:02:20|814.35|811.55|814.58|811.78|814.58|811.78|814.35|811.55|0
1655445750000|2022-06-17 06:02:30|814.69|811.89|814.8|812|815.71|812.91|814.69|811.89|0
1655445760000|2022-06-17 06:02:40|815.25|812.45|815.71|812.91|815.71|812.91|815.25|812.45|0
1655445770000|2022-06-17 06:02:50|815.48|812.68|815.48|812.68|815.71|812.91|815.48|812.68|0
1655445780000|2022-06-17 06:03:00|815.25|812.45|815.93|813.13|815.93|813.13|815.25|812.45|0
1655445790000|2022-06-17 06:03:10|816.27|813.47|817.06|814.26|817.06|814.26|816.27|813.47|0
1655445800000|2022-06-17 06:03:20|817.4|814.6|817.29|814.49|817.51|814.71|817.29|814.49|0
1655445810000|2022-06-17 06:03:30|817.4|814.6|817.96|815.16|817.96|815.16|817.4|814.6|0
1655445820000|2022-06-17 06:03:40|817.51|814.71|817.18|814.38|817.51|814.71|817.18|814.38|0
1655445830000|2022-06-17 06:03:50|816.95|814.15|817.18|814.38|817.29|814.49|816.95|814.15|0
1655445840000|2022-06-17 06:04:00|817.51|814.71|817.86|815.06|817.86|815.06|817.51|814.71|0
1655445850000|2022-06-17 06:04:10|817.29|814.49|816.95|814.15|817.29|814.49|816.38|813.58|0
1655445860000|2022-06-17 06:04:20|817.06|814.26|817.06|814.26|817.06|814.26|816.61|813.81|0
1655445870000|2022-06-17 06:04:30|817.51|814.71|817.74|814.94|817.74|814.94|817.51|814.71|0
1655445880000|2022-06-17 06:04:40|817.96|815.16|817.51|814.71|817.96|815.16|817.51|814.71|0
1655445890000|2022-06-17 06:04:50|817.63|814.83|817.96|815.16|818.31|815.51|817.63|814.83|0
1655445900000|2022-06-17 06:05:00|818.42|815.62|818.64|815.84|818.64|815.84|818.19|815.39|0
1655445910000|2022-06-17 06:05:10|819.32|816.52|819.77|816.97|819.77|816.97|819.32|816.52|0
1655445920000|2022-06-17 06:05:20|819.55|816.75|818.87|816.07|819.55|816.75|818.87|816.07|0
1655445930000|2022-06-17 06:05:30|819.09|816.29|819.32|816.52|819.32|816.52|819.09|816.29|0
1655445940000|2022-06-17 06:05:40|819.09|816.29|819.09|816.29|819.44|816.64|819.09|816.29|0
1655445950000|2022-06-17 06:05:50|819.55|816.75|820.45|817.65|820.68|817.88|819.55|816.75|0
1655445960000|2022-06-17 06:06:00|820.23|817.43|820.12|817.32|820.23|817.43|820.12|817.32|0
1655445970000|2022-06-17 06:06:10|820.45|817.65|820.23|817.43|820.45|817.65|820|817.2|0
1655445980000|2022-06-17 06:06:20|820.12|817.32|820.23|817.43|820.23|817.43|820.12|817.32|0
1655445990000|2022-06-17 06:06:30|820.45|817.65|820.45|817.65|820.45|817.65|820.23|817.43|0
1655446000000|2022-06-17 06:06:40|820.57|817.77|820.68|817.88|820.68|817.88|820.45|817.65|0
1655446010000|2022-06-17 06:06:50|820.45|817.65|819.55|816.75|820.45|817.65|819.55|816.75|0
1655446020000|2022-06-17 06:07:00|820|817.2|820.45|817.65|820.45|817.65|819.77|816.97|0
1655446030000|2022-06-17 06:07:10|820.68|817.88|821.13|818.33|821.13|818.33|820.68|817.88|0
1655446040000|2022-06-17 06:07:20|821.36|818.56|821.58|818.78|821.58|818.78|821.36|818.56|0
1655446050000|2022-06-17 06:07:30|821.93|819.13|822.26|819.46|822.26|819.46|821.81|819.01|0
1655446060000|2022-06-17 06:07:40|822.04|819.24|821.81|819.01|822.04|819.24|821.7|818.9|0
1655446070000|2022-06-17 06:07:50|822.26|819.46|822.49|819.69|822.72|819.92|822.26|819.46|0
1655446080000|2022-06-17 06:08:00|822.04|819.24|822.26|819.46|822.49|819.69|822.04|819.24|0
1655446090000|2022-06-17 06:08:10|822.49|819.69|822.72|819.92|822.94|820.14|822.49|819.69|0
1655446100000|2022-06-17 06:08:20|822.61|819.81|821.7|818.9|822.61|819.81|821.7|818.9|0
1655446110000|2022-06-17 06:08:30|821.81|819.01|822.04|819.24|822.04|819.24|821.81|819.01|0
1655446120000|2022-06-17 06:08:40|822.15|819.35|822.26|819.46|822.26|819.46|822.15|819.35|0
1655446130000|2022-06-17 06:08:50|822.15|819.35|822.49|819.69|822.49|819.69|822.15|819.35|0
1655446140000|2022-06-17 06:09:00|822.72|819.92|822.94|820.14|822.94|820.14|822.72|819.92|0
1655446150000|2022-06-17 06:09:10|822.72|819.92|822.49|819.69|822.72|819.92|822.49|819.69|0
1655446160000|2022-06-17 06:09:20|822.26|819.46|821.36|818.56|822.26|819.46|821.36|818.56|0
1655446170000|2022-06-17 06:09:30|821.13|818.33|820.68|817.88|821.13|818.33|820.68|817.88|0
1655446180000|2022-06-17 06:09:40|820.45|817.65|820.45|817.65|820.45|817.65|820.12|817.32|0
1655446190000|2022-06-17 06:09:50|820.68|817.88|820.8|818|821.13|818.33|820.68|817.88|0
1655446200000|2022-06-17 06:10:00|820.9|818.1|820.9|818.1|821.13|818.33|820.9|818.1|0
1655446210000|2022-06-17 06:10:10|820.8|818|821.36|818.56|821.36|818.56|820.8|818|0
1655446220000|2022-06-17 06:10:20|821.47|818.67|821.13|818.33|821.58|818.78|821.13|818.33|0
1655446230000|2022-06-17 06:10:30|821.58|818.78|821.25|818.45|821.58|818.78|821.25|818.45|0
1655446240000|2022-06-17 06:10:40|821.81|819.01|822.72|819.92|822.72|819.92|821.81|819.01|0
1655446250000|2022-06-17 06:10:50|822.94|820.14|823.39|820.59|823.39|820.59|822.94|820.14|0
1655446260000|2022-06-17 06:11:00|823.62|820.82|823.62|820.82|823.62|820.82|823.17|820.37|0
1655446270000|2022-06-17 06:11:10|824.3|821.5|824.19|821.39|824.3|821.5|824.07|821.27|0
1655446280000|2022-06-17 06:11:20|823.62|820.82|822.94|820.14|823.74|820.94|822.94|820.14|0
1655446290000|2022-06-17 06:11:30|822.71|819.91|822.71|819.91|822.71|819.91|822.71|819.91|0
1655446300000|2022-06-17 06:11:40|822.38|819.58|822.94|820.14|822.94|820.14|822.38|819.58|0
1655446310000|2022-06-17 06:11:50|823.29|820.49|824.3|821.5|824.53|821.73|823.29|820.49|0
1655446320000|2022-06-17 06:12:00|824.53|821.73|824.07|821.27|824.53|821.73|823.85|821.05|0
1655446330000|2022-06-17 06:12:10|824.3|821.5|824.98|822.18|824.98|822.18|824.3|821.5|0
1655446340000|2022-06-17 06:12:20|824.75|821.95|825.89|823.09|825.89|823.09|824.75|821.95|0
1655446350000|2022-06-17 06:12:30|825.43|822.63|825.66|822.86|825.66|822.86|825.43|822.63|0
1655446360000|2022-06-17 06:12:40|825.43|822.63|825.43|822.63|825.55|822.75|825.43|822.63|0
1655446370000|2022-06-17 06:12:50|825.55|822.75|824.53|821.73|825.66|822.86|824.3|821.5|0
1655446380000|2022-06-17 06:13:00|824.3|821.5|822.83|820.03|824.3|821.5|822.83|820.03|0
1655446390000|2022-06-17 06:13:10|823.06|820.26|823.29|820.49|823.29|820.49|822.94|820.14|0
1655446400000|2022-06-17 06:13:20|823.17|820.37|823.17|820.37|823.51|820.71|823.17|820.37|0
1655446410000|2022-06-17 06:13:30|823.29|820.49|823.85|821.05|823.85|821.05|823.29|820.49|0
1655446420000|2022-06-17 06:13:40|823.62|820.82|822.94|820.14|823.62|820.82|822.94|820.14|0
1655446430000|2022-06-17 06:13:50|823.17|820.37|823.17|820.37|823.17|820.37|823.17|820.37|0
1655446440000|2022-06-17 06:14:00|822.94|820.14|822.15|819.35|822.94|820.14|822.15|819.35|0
1655446450000|2022-06-17 06:14:10|822.04|819.24|822.04|819.24|822.26|819.46|822.04|819.24|0
1655446460000|2022-06-17 06:14:20|821.25|818.45|821.36|818.56|821.36|818.56|821.25|818.45|0
1655446470000|2022-06-17 06:14:30|821.47|818.67|822.94|820.14|822.94|820.14|821.47|818.67|0
1655446480000|2022-06-17 06:14:40|822.71|819.91|822.71|819.91|822.83|820.03|822.71|819.91|0
1655446490000|2022-06-17 06:14:50|823.06|820.26|823.06|820.26|823.06|820.26|822.94|820.14|0
1655446500000|2022-06-17 06:15:00|822.94|820.14|822.61|819.81|822.94|820.14|822.61|819.81|0
1655446510000|2022-06-17 06:15:10|822.83|820.03|822.26|819.46|822.94|820.14|822.26|819.46|0
1655446520000|2022-06-17 06:15:20|822.49|819.69|822.26|819.46|822.83|820.03|822.26|819.46|0
1655446530000|2022-06-17 06:15:30|822.49|819.69|822.71|819.91|822.71|819.91|822.38|819.58|0
1655446540000|2022-06-17 06:15:40|822.61|819.81|821.93|819.13|822.61|819.81|821.93|819.13|0
1655446550000|2022-06-17 06:15:50|822.03|819.23|821.13|818.33|822.03|819.23|821.13|818.33|0
1655446560000|2022-06-17 06:16:00|821.25|818.45|820.68|817.88|821.25|818.45|820.68|817.88|0
1655446570000|2022-06-17 06:16:10|821.02|818.22|820.9|818.1|821.02|818.22|820.9|818.1|0
1655446580000|2022-06-17 06:16:20|821.36|818.56|821.36|818.56|821.36|818.56|820.68|817.88|0
1655446590000|2022-06-17 06:16:30|821.13|818.33|821.47|818.67|821.47|818.67|821.13|818.33|0
1655446600000|2022-06-17 06:16:40|821.36|818.56|820.68|817.88|821.36|818.56|820.68|817.88|0
1655446610000|2022-06-17 06:16:50|820.79|817.99|820.68|817.88|821.36|818.56|820.68|817.88|0
1655446620000|2022-06-17 06:17:00|820.34|817.54|820.45|817.65|820.45|817.65|820.34|817.54|0
1655446630000|2022-06-17 06:17:10|820.9|818.1|820.9|818.1|820.9|818.1|820.45|817.65|0
1655446640000|2022-06-17 06:17:20|821.13|818.33|820.45|817.65|821.13|818.33|820.45|817.65|0
1655446650000|2022-06-17 06:17:30|820.9|818.1|820.57|817.77|820.9|818.1|820.57|817.77|0
1655446660000|2022-06-17 06:17:40|820.68|817.88|820.45|817.65|820.68|817.88|820|817.2|0
1655446670000|2022-06-17 06:17:50|820.22|817.42|820.22|817.42|820.22|817.42|820.22|817.42|0
1655446680000|2022-06-17 06:18:00|819.77|816.97|820.12|817.32|820.22|817.42|819.77|816.97|0
1655446690000|2022-06-17 06:18:10|820|817.2|819.77|816.97|820|817.2|819.77|816.97|0
1655446700000|2022-06-17 06:18:20|819.66|816.86|819.54|816.74|819.66|816.86|819.44|816.64|0
1655446710000|2022-06-17 06:18:30|820|817.2|819.44|816.64|820|817.2|819.44|816.64|0
1655446720000|2022-06-17 06:18:40|819.54|816.74|819.32|816.52|819.54|816.74|819.32|816.52|0
1655446730000|2022-06-17 06:18:50|819.44|816.64|819.77|816.97|819.77|816.97|819.44|816.64|0
1655446740000|2022-06-17 06:19:00|819.89|817.09|820|817.2|820|817.2|819.89|817.09|0
1655446750000|2022-06-17 06:19:10|820.11|817.31|820.34|817.54|820.34|817.54|820.11|817.31|0
1655446760000|2022-06-17 06:19:20|820.45|817.65|821.36|818.56|821.36|818.56|820.45|817.65|0
1655446770000|2022-06-17 06:19:30|820.9|818.1|820.57|817.77|820.9|818.1|820.57|817.77|0
1655446780000|2022-06-17 06:19:40|820|817.2|820.22|817.42|820.22|817.42|820|817.2|0
1655446790000|2022-06-17 06:19:50|820.34|817.54|820.22|817.42|820.57|817.77|820.22|817.42|0
1655446800000|2022-06-17 06:20:00|820|817.2|819.89|817.09|820|817.2|819.54|816.74|0
1655446810000|2022-06-17 06:20:10|820|817.2|819.32|816.52|820|817.2|819.32|816.52|0
1655446820000|2022-06-17 06:20:20|819.09|816.29|819.66|816.86|819.66|816.86|819.09|816.29|0
1655446830000|2022-06-17 06:20:30|819.32|816.52|819.09|816.29|819.32|816.52|819.09|816.29|0
1655446840000|2022-06-17 06:20:40|819.54|816.74|819.54|816.74|819.54|816.74|819.32|816.52|0
1655446850000|2022-06-17 06:20:50|819.32|816.52|818.64|815.84|819.32|816.52|818.64|815.84|0
1655446860000|2022-06-17 06:21:00|818.87|816.07|818.64|815.84|818.87|816.07|818.64|815.84|0
1655446870000|2022-06-17 06:21:10|818.87|816.07|819.09|816.29|819.09|816.29|818.64|815.84|0
1655446880000|2022-06-17 06:21:20|819.32|816.52|819.32|816.52|819.32|816.52|818.98|816.18|0
1655446890000|2022-06-17 06:21:30|819.09|816.29|819.32|816.52|819.32|816.52|819.09|816.29|0
1655446900000|2022-06-17 06:21:40|818.87|816.07|819.09|816.29|819.21|816.41|818.87|816.07|0
1655446910000|2022-06-17 06:21:50|818.87|816.07|819.32|816.52|819.32|816.52|818.87|816.07|0
1655446920000|2022-06-17 06:22:00|819.09|816.29|819.32|816.52|819.32|816.52|819.09|816.29|0
1655446930000|2022-06-17 06:22:10|819.77|816.97|819.77|816.97|820|817.2|819.77|816.97|0
1655446940000|2022-06-17 06:22:20|819.89|817.09|820.79|817.99|821.02|818.22|819.89|817.09|0
1655446950000|2022-06-17 06:22:30|820.57|817.77|820.57|817.77|820.68|817.88|820.57|817.77|0
1655446960000|2022-06-17 06:22:40|820.68|817.88|820.9|818.1|820.9|818.1|820.45|817.65|0
1655446970000|2022-06-17 06:22:50|821.13|818.33|821.58|818.78|821.58|818.78|821.13|818.33|0
1655446980000|2022-06-17 06:23:00|821.47|818.67|821.25|818.45|821.47|818.67|821.25|818.45|0
1655446990000|2022-06-17 06:23:10|821.58|818.78|821.7|818.9|822.03|819.23|821.58|818.78|0
1655447000000|2022-06-17 06:23:20|821.47|818.67|821.58|818.78|821.58|818.78|821.35|818.55|0
1655447010000|2022-06-17 06:23:30|821.7|818.9|821.25|818.45|821.7|818.9|821.25|818.45|0
1655447020000|2022-06-17 06:23:40|821.47|818.67|820.79|817.99|821.47|818.67|820.79|817.99|0
1655447030000|2022-06-17 06:23:50|821.25|818.45|820.9|818.1|821.25|818.45|820.9|818.1|0
1655447040000|2022-06-17 06:24:00|820.68|817.88|820.34|817.54|820.79|817.99|820.34|817.54|0
1655447050000|2022-06-17 06:24:10|820.45|817.65|820.34|817.54|820.45|817.65|820.22|817.42|0
1655447060000|2022-06-17 06:24:20|820.45|817.65|820.57|817.77|820.57|817.77|820.22|817.42|0
1655447070000|2022-06-17 06:24:30|820.45|817.65|819.77|816.97|820.45|817.65|819.77|816.97|0
1655447080000|2022-06-17 06:24:40|819.89|817.09|819.66|816.86|819.89|817.09|819.66|816.86|0
1655447090000|2022-06-17 06:24:50|820.22|817.42|819.77|816.97|820.22|817.42|819.77|816.97|0
1655447100000|2022-06-17 06:25:00|820|817.2|819.32|816.52|820|817.2|819.32|816.52|0
1655447110000|2022-06-17 06:25:10|819.54|816.74|819.77|816.97|819.77|816.97|819.32|816.52|0
1655447120000|2022-06-17 06:25:20|820|817.2|819.54|816.74|820|817.2|819.54|816.74|0
1655447130000|2022-06-17 06:25:30|819.77|816.97|819.32|816.52|819.77|816.97|819.32|816.52|0
1655447140000|2022-06-17 06:25:40|819.44|816.64|819.54|816.74|819.54|816.74|819.44|816.64|0
1655447150000|2022-06-17 06:25:50|819.32|816.52|819.54|816.74|819.54|816.74|819.32|816.52|0
1655447160000|2022-06-17 06:26:00|819.32|816.52|818.87|816.07|819.44|816.64|818.87|816.07|0
1655447170000|2022-06-17 06:26:10|818.64|815.84|818.64|815.84|818.64|815.84|818.64|815.84|0
1655447180000|2022-06-17 06:26:20|818.41|815.61|818.41|815.61|818.41|815.61|818.41|815.61|0
1655447190000|2022-06-17 06:26:30|818.87|816.07|819.54|816.74|819.54|816.74|818.87|816.07|0
1655447200000|2022-06-17 06:26:40|819.32|816.52|819.54|816.74|819.54|816.74|819.32|816.52|0
1655447210000|2022-06-17 06:26:50|818.86|816.06|817.73|814.93|818.86|816.06|817.73|814.93|0
1655447220000|2022-06-17 06:27:00|817.85|815.05|817.51|814.71|817.85|815.05|817.51|814.71|0
1655447230000|2022-06-17 06:27:10|817.4|814.6|817.28|814.48|817.4|814.6|817.28|814.48|0
1655447240000|2022-06-17 06:27:20|816.38|813.58|815.7|812.9|816.38|813.58|815.7|812.9|0
1655447250000|2022-06-17 06:27:30|815.93|813.13|815.93|813.13|815.93|813.13|815.93|813.13|0
1655447260000|2022-06-17 06:27:40|815.7|812.9|815.7|812.9|815.93|813.13|815.7|812.9|0
1655447270000|2022-06-17 06:27:50|815.47|812.67|815.59|812.79|816.15|813.35|815.47|812.67|0
1655447280000|2022-06-17 06:28:00|816.04|813.24|816.15|813.35|816.83|814.03|816.04|813.24|0
1655447290000|2022-06-17 06:28:10|816.38|813.58|815.47|812.67|816.38|813.58|815.47|812.67|0
1655447300000|2022-06-17 06:28:20|815.7|812.9|815.25|812.45|815.7|812.9|815.25|812.45|0
1655447310000|2022-06-17 06:28:30|815.47|812.67|815.14|812.34|815.47|812.67|815.14|812.34|0
1655447320000|2022-06-17 06:28:40|815.7|812.9|815.59|812.79|815.7|812.9|815.47|812.67|0
1655447330000|2022-06-17 06:28:50|815.47|812.67|815.93|813.13|815.93|813.13|815.47|812.67|0
1655447340000|2022-06-17 06:29:00|815.47|812.67|815.25|812.45|815.47|812.67|814.91|812.11|0
1655447350000|2022-06-17 06:29:10|815.02|812.22|815.25|812.45|815.25|812.45|815.02|812.22|0
1655447360000|2022-06-17 06:29:20|815.7|812.9|815.93|813.13|815.93|813.13|815.47|812.67|0
1655447370000|2022-06-17 06:29:30|816.15|813.35|815.7|812.9|816.15|813.35|815.7|812.9|0
1655447380000|2022-06-17 06:29:40|815.93|813.13|815.7|812.9|815.93|813.13|815.7|812.9|0
1655447390000|2022-06-17 06:29:50|815.59|812.79|815.93|813.13|815.93|813.13|815.59|812.79|0
1655447400000|2022-06-17 06:30:00|815.47|812.67|814.57|811.77|815.47|812.67|814.57|811.77|0
1655447410000|2022-06-17 06:30:10|815.25|812.45|814.69|811.89|815.25|812.45|814.69|811.89|0
1655447420000|2022-06-17 06:30:20|814.8|812|814.35|811.55|814.8|812|814.35|811.55|0
1655447430000|2022-06-17 06:30:30|814.12|811.32|814.12|811.32|814.35|811.55|814.12|811.32|0
1655447440000|2022-06-17 06:30:40|814.35|811.55|814.8|812|815.02|812.22|814.35|811.55|0
1655447450000|2022-06-17 06:30:50|814.69|811.89|814.8|812|814.8|812|814.57|811.77|0
1655447460000|2022-06-17 06:31:00|814.91|812.11|814.57|811.77|815.02|812.22|814.57|811.77|0
1655447470000|2022-06-17 06:31:10|815.02|812.22|815.02|812.22|815.02|812.22|815.02|812.22|0
1655447480000|2022-06-17 06:31:20|814.8|812|814.91|812.11|814.91|812.11|814.69|811.89|0
1655447490000|2022-06-17 06:31:30|815.25|812.45|815.37|812.57|815.37|812.57|815.25|812.45|0
1655447500000|2022-06-17 06:31:40|815.25|812.45|814.8|812|815.25|812.45|814.57|811.77|0
1655447510000|2022-06-17 06:31:50|814.91|812.11|815.25|812.45|815.25|812.45|814.8|812|0
1655447520000|2022-06-17 06:32:00|815.14|812.34|815.47|812.67|815.47|812.67|815.14|812.34|0
1655447530000|2022-06-17 06:32:10|815.25|812.45|815.02|812.22|815.25|812.45|814.8|812|0
1655447540000|2022-06-17 06:32:20|815.25|812.45|815.47|812.67|815.47|812.67|815.25|812.45|0
1655447550000|2022-06-17 06:32:30|815.7|812.9|815.47|812.67|815.93|813.13|815.47|812.67|0
1655447560000|2022-06-17 06:32:40|815.7|812.9|815.7|812.9|815.7|812.9|815.7|812.9|0
1655447570000|2022-06-17 06:32:50|815.93|813.13|815.47|812.67|815.93|813.13|815.47|812.67|0
1655447580000|2022-06-17 06:33:00|815.25|812.45|815.47|812.67|815.47|812.67|815.25|812.45|0
1655447600000|2022-06-17 06:33:20|815.82|813.02|815.93|813.13|816.04|813.24|815.82|813.02|0
1655447610000|2022-06-17 06:33:30|816.15|813.35|816.95|814.15|816.95|814.15|816.15|813.35|0
1655447620000|2022-06-17 06:33:40|816.83|814.03|816.38|813.58|817.06|814.26|816.38|813.58|0
1655447630000|2022-06-17 06:33:50|816.27|813.47|816.15|813.35|816.38|813.58|816.15|813.35|0
1655447640000|2022-06-17 06:34:00|816.6|813.8|816.6|813.8|816.6|813.8|816.6|813.8|0
1655447650000|2022-06-17 06:34:10|816.83|814.03|816.6|813.8|816.95|814.15|816.6|813.8|0
1655447660000|2022-06-17 06:34:20|816.83|814.03|817.17|814.37|817.17|814.37|816.83|814.03|0
1655447670000|2022-06-17 06:34:30|817.62|814.82|817.51|814.71|817.62|814.82|817.51|814.71|0
1655447680000|2022-06-17 06:34:40|817.85|815.05|817.96|815.16|817.96|815.16|817.51|814.71|0
1655447690000|2022-06-17 06:34:50|817.85|815.05|817.73|814.93|817.85|815.05|817.73|814.93|0
1655447700000|2022-06-17 06:35:00|817.85|815.05|818.19|815.39|818.3|815.5|817.85|815.05|0
1655447710000|2022-06-17 06:35:10|818.41|815.61|818.08|815.28|818.41|815.61|818.08|815.28|0
1655447720000|2022-06-17 06:35:20|818.19|815.39|817.96|815.16|818.19|815.39|817.73|814.93|0
1655447730000|2022-06-17 06:35:30|817.73|814.93|817.51|814.71|817.73|814.93|817.51|814.71|0
1655447740000|2022-06-17 06:35:40|817.73|814.93|817.96|815.16|818.19|815.39|817.73|814.93|0
1655447750000|2022-06-17 06:35:50|817.85|815.05|818.41|815.61|818.41|815.61|817.85|815.05|0
1655447760000|2022-06-17 06:36:00|818.3|815.5|817.73|814.93|818.3|815.5|817.51|814.71|0
1655447770000|2022-06-17 06:36:10|817.51|814.71|817.85|815.05|817.85|815.05|817.51|814.71|0
1655447780000|2022-06-17 06:36:20|817.96|815.16|818.19|815.39|818.19|815.39|817.96|815.16|0
1655447790000|2022-06-17 06:36:30|818.41|815.61|817.96|815.16|818.41|815.61|817.96|815.16|0
1655447800000|2022-06-17 06:36:40|817.85|815.05|817.85|815.05|817.85|815.05|817.85|815.05|0
1655447810000|2022-06-17 06:36:50|817.96|815.16|817.28|814.48|817.96|815.16|817.28|814.48|0
1655447820000|2022-06-17 06:37:00|817.51|814.71|816.83|814.03|817.51|814.71|816.83|814.03|0
1655447830000|2022-06-17 06:37:10|817.05|814.25|817.4|814.6|817.4|814.6|817.05|814.25|0
1655447840000|2022-06-17 06:37:20|817.96|815.16|818.18|815.38|818.18|815.38|817.73|814.93|0
1655447850000|2022-06-17 06:37:30|818.41|815.61|818.3|815.5|818.41|815.61|818.18|815.38|0
1655447860000|2022-06-17 06:37:40|818.41|815.61|817.62|814.82|818.41|815.61|817.62|814.82|0
1655447870000|2022-06-17 06:37:50|817.73|814.93|817.28|814.48|817.73|814.93|817.28|814.48|0
1655447880000|2022-06-17 06:38:00|817.17|814.37|817.96|815.16|817.96|815.16|817.17|814.37|0
1655447890000|2022-06-17 06:38:10|817.85|815.05|817.73|814.93|817.96|815.16|817.51|814.71|0
1655447900000|2022-06-17 06:38:20|817.05|814.25|817.28|814.48|817.28|814.48|817.05|814.25|0
1655447910000|2022-06-17 06:38:30|817.17|814.37|817.51|814.71|817.51|814.71|817.17|814.37|0
1655447920000|2022-06-17 06:38:40|817.28|814.48|817.17|814.37|817.28|814.48|817.17|814.37|0
1655447930000|2022-06-17 06:38:50|817.51|814.71|817.28|814.48|817.73|814.93|817.28|814.48|0
1655447940000|2022-06-17 06:39:00|816.83|814.03|817.28|814.48|817.28|814.48|816.83|814.03|0
1655447950000|2022-06-17 06:39:10|817.85|815.05|817.73|814.93|817.85|815.05|817.73|814.93|0
1655447960000|2022-06-17 06:39:20|817.85|815.05|817.28|814.48|818.18|815.38|817.28|814.48|0
1655447970000|2022-06-17 06:39:30|817.51|814.71|817.28|814.48|817.51|814.71|817.28|814.48|0
1655447980000|2022-06-17 06:39:40|817.4|814.6|817.4|814.6|817.73|814.93|817.4|814.6|0
1655447990000|2022-06-17 06:39:50|817.05|814.25|815.7|812.9|817.05|814.25|815.7|812.9|0
1655448000000|2022-06-17 06:40:00|816.15|813.35|816.38|813.58|816.38|813.58|815.7|812.9|0
1655448010000|2022-06-17 06:40:10|816.6|813.8|817.17|814.37|817.4|814.6|816.6|813.8|0
1655448020000|2022-06-17 06:40:20|817.28|814.48|817.51|814.71|817.51|814.71|817.28|814.48|0
1655448030000|2022-06-17 06:40:30|817.05|814.25|817.4|814.6|817.51|814.71|817.05|814.25|0
1655448040000|2022-06-17 06:40:40|817.51|814.71|818.41|815.61|818.41|815.61|817.51|814.71|0
1655448050000|2022-06-17 06:40:50|818.53|815.73|818.3|815.5|818.53|815.73|818.3|815.5|0
1655448060000|2022-06-17 06:41:00|818.08|815.28|818.18|815.38|818.41|815.61|818.08|815.28|0
1655448070000|2022-06-17 06:41:10|818.3|815.5|818.18|815.38|818.3|815.5|818.18|815.38|0
1655448080000|2022-06-17 06:41:20|818.3|815.5|818.41|815.61|818.41|815.61|818.18|815.38|0
1655448090000|2022-06-17 06:41:30|818.64|815.84|818.41|815.61|818.64|815.84|818.41|815.61|0
1655448100000|2022-06-17 06:41:40|818.18|815.38|817.73|814.93|818.18|815.38|817.73|814.93|0
1655448110000|2022-06-17 06:41:50|817.85|815.05|818.18|815.38|818.18|815.38|817.73|814.93|0
1655448120000|2022-06-17 06:42:00|818.41|815.61|818.3|815.5|818.53|815.73|818.3|815.5|0
1655448130000|2022-06-17 06:42:10|818.41|815.61|818.41|815.61|818.64|815.84|818.41|815.61|0
1655448140000|2022-06-17 06:42:20|818.64|815.84|818.41|815.61|818.64|815.84|818.18|815.38|0
1655448150000|2022-06-17 06:42:30|818.3|815.5|818.41|815.61|818.53|815.73|818.3|815.5|0
1655448160000|2022-06-17 06:42:40|818.18|815.38|817.96|815.16|818.18|815.38|817.96|815.16|0
1655448170000|2022-06-17 06:42:50|818.18|815.38|818.86|816.06|818.86|816.06|818.18|815.38|0
1655448180000|2022-06-17 06:43:00|819.09|816.29|818.64|815.84|819.09|816.29|818.53|815.73|0
1655448190000|2022-06-17 06:43:10|818.53|815.73|818.41|815.61|818.64|815.84|818.41|815.61|0
1655448200000|2022-06-17 06:43:20|818.53|815.73|818.53|815.73|818.64|815.84|818.53|815.73|0
1655448210000|2022-06-17 06:43:30|818.41|815.61|818.41|815.61|818.41|815.61|818.41|815.61|0
1655448220000|2022-06-17 06:43:40|818.18|815.38|817.73|814.93|818.18|815.38|817.73|814.93|0
1655448230000|2022-06-17 06:43:50|817.62|814.82|817.51|814.71|817.73|814.93|817.51|814.71|0
1655448240000|2022-06-17 06:44:00|817.73|814.93|817.62|814.82|817.73|814.93|817.51|814.71|0
1655448250000|2022-06-17 06:44:10|817.51|814.71|817.28|814.48|817.51|814.71|816.83|814.03|0
1655448260000|2022-06-17 06:44:20|817.05|814.25|817.05|814.25|817.05|814.25|817.05|814.25|0
1655448270000|2022-06-17 06:44:30|817.4|814.6|817.51|814.71|817.73|814.93|817.4|814.6|0
1655448280000|2022-06-17 06:44:40|817.73|814.93|817.73|814.93|817.73|814.93|817.62|814.82|0
1655448290000|2022-06-17 06:44:50|817.62|814.82|817.05|814.25|817.62|814.82|817.05|814.25|0
1655448300000|2022-06-17 06:45:00|816.94|814.14|816.72|813.92|816.94|814.14|816.72|813.92|0
1655448310000|2022-06-17 06:45:10|816.6|813.8|816.6|813.8|816.6|813.8|816.6|813.8|0
1655448320000|2022-06-17 06:45:20|816.72|813.92|816.83|814.03|816.83|814.03|816.6|813.8|0
1655448330000|2022-06-17 06:45:30|816.94|814.14|816.72|813.92|817.05|814.25|816.72|813.92|0
1655448340000|2022-06-17 06:45:40|816.94|814.14|816.6|813.8|816.94|814.14|816.6|813.8|0
1655448350000|2022-06-17 06:45:50|816.49|813.69|816.15|813.35|816.49|813.69|816.15|813.35|0
1655448360000|2022-06-17 06:46:00|815.7|812.9|814.57|811.77|815.7|812.9|814.57|811.77|0
1655448370000|2022-06-17 06:46:10|814.69|811.89|815.02|812.22|815.02|812.22|814.57|811.77|0
1655448380000|2022-06-17 06:46:20|814.79|811.99|814.79|811.99|814.79|811.99|814.79|811.99|0
1655448390000|2022-06-17 06:46:30|814.57|811.77|814.23|811.43|814.57|811.77|814.23|811.43|0
1655448400000|2022-06-17 06:46:40|814.12|811.32|813.78|810.98|814.34|811.54|813.67|810.87|0
1655448410000|2022-06-17 06:46:50|813.67|810.87|813.21|810.41|813.67|810.87|812.99|810.19|0
1655448420000|2022-06-17 06:47:00|813.89|811.09|812.88|810.08|813.89|811.09|812.88|810.08|0
1655448430000|2022-06-17 06:47:10|812.76|809.96|812.54|809.74|812.76|809.96|812.54|809.74|0
1655448440000|2022-06-17 06:47:20|812.76|809.96|813.21|810.41|813.44|810.64|812.76|809.96|0
1655448450000|2022-06-17 06:47:30|813.33|810.53|813.21|810.41|813.33|810.53|813.21|810.41|0
1655448460000|2022-06-17 06:47:40|812.76|809.96|812.54|809.74|812.76|809.96|812.54|809.74|0
1655448470000|2022-06-17 06:47:50|812.76|809.96|812.76|809.96|812.76|809.96|812.76|809.96|0
1655448480000|2022-06-17 06:48:00|812.99|810.19|813.21|810.41|813.21|810.41|812.99|810.19|0
1655448490000|2022-06-17 06:48:10|813.44|810.64|812.99|810.19|813.44|810.64|812.99|810.19|0
1655448500000|2022-06-17 06:48:20|812.76|809.96|813.44|810.64|813.44|810.64|812.76|809.96|0
1655448510000|2022-06-17 06:48:30|813.67|810.87|813.89|811.09|813.89|811.09|813.67|810.87|0
1655448520000|2022-06-17 06:48:40|813.56|810.76|813.67|810.87|813.67|810.87|813.44|810.64|0
1655448530000|2022-06-17 06:48:50|813.89|811.09|813.56|810.76|813.89|811.09|813.44|810.64|0
1655448540000|2022-06-17 06:49:00|813.67|810.87|814.01|811.21|814.12|811.32|813.67|810.87|0
1655448550000|2022-06-17 06:49:10|813.89|811.09|814.12|811.32|814.23|811.43|813.89|811.09|0
1655448560000|2022-06-17 06:49:20|814.46|811.66|814.34|811.54|814.46|811.66|814.34|811.54|0
1655448570000|2022-06-17 06:49:30|814.46|811.66|814.12|811.32|814.57|811.77|814.12|811.32|0
1655448580000|2022-06-17 06:49:40|814.34|811.54|814.57|811.77|814.79|811.99|814.34|811.54|0
1655448590000|2022-06-17 06:49:50|814.69|811.89|814.91|812.11|815.02|812.22|814.69|811.89|0
1655448600000|2022-06-17 06:50:00|815.14|812.34|814.79|811.99|815.14|812.34|814.79|811.99|0
1655448610000|2022-06-17 06:50:10|814.91|812.11|815.14|812.34|815.14|812.34|814.91|812.11|0
1655448620000|2022-06-17 06:50:20|815.02|812.22|815.25|812.45|815.25|812.45|814.79|811.99|0
1655448630000|2022-06-17 06:50:30|815.36|812.56|815.47|812.67|815.47|812.67|815.36|812.56|0
1655448640000|2022-06-17 06:50:40|815.25|812.45|815.59|812.79|815.59|812.79|815.25|812.45|0
1655448650000|2022-06-17 06:50:50|815.7|812.9|815.47|812.67|815.92|813.12|815.47|812.67|0
1655448660000|2022-06-17 06:51:00|815.59|812.79|816.37|813.57|816.6|813.8|815.59|812.79|0
1655448670000|2022-06-17 06:51:10|816.6|813.8|816.37|813.57|816.83|814.03|816.37|813.57|0
1655448680000|2022-06-17 06:51:20|816.94|814.14|816.49|813.69|816.94|814.14|816.49|813.69|0
1655448690000|2022-06-17 06:51:30|816.83|814.03|816.94|814.14|816.94|814.14|816.83|814.03|0
1655448700000|2022-06-17 06:51:40|817.05|814.25|816.83|814.03|817.28|814.48|816.83|814.03|0
1655448710000|2022-06-17 06:51:50|817.05|814.25|817.28|814.48|817.28|814.48|817.05|814.25|0
1655448720000|2022-06-17 06:52:00|817.5|814.7|817.62|814.82|817.62|814.82|817.5|814.7|0
1655448730000|2022-06-17 06:52:10|817.5|814.7|817.5|814.7|817.5|814.7|817.17|814.37|0
1655448740000|2022-06-17 06:52:20|817.4|814.6|817.5|814.7|817.96|815.16|817.4|814.6|0
1655448750000|2022-06-17 06:52:30|817.73|814.93|818.07|815.27|818.07|815.27|817.73|814.93|0
1655448760000|2022-06-17 06:52:40|817.85|815.05|817.96|815.16|818.18|815.38|817.85|815.05|0
1655448770000|2022-06-17 06:52:50|818.18|815.38|818.41|815.61|818.41|815.61|818.18|815.38|0
1655448780000|2022-06-17 06:53:00|818.63|815.83|818.41|815.61|819.09|816.29|818.41|815.61|0
1655448790000|2022-06-17 06:53:10|818.63|815.83|819.09|816.29|819.09|816.29|818.63|815.83|0
1655448800000|2022-06-17 06:53:20|819.31|816.51|819.99|817.19|819.99|817.19|819.31|816.51|0
1655448810000|2022-06-17 06:53:30|820.67|817.87|820.9|818.1|821.12|818.32|820.67|817.87|0
1655448820000|2022-06-17 06:53:40|821.12|818.32|821.12|818.32|821.35|818.55|821.12|818.32|0
1655448830000|2022-06-17 06:53:50|820.56|817.76|821.35|818.55|821.35|818.55|820.56|817.76|0
1655448840000|2022-06-17 06:54:00|821.12|818.32|821.35|818.55|821.47|818.67|821.12|818.32|0
1655448850000|2022-06-17 06:54:10|821.24|818.44|820.56|817.76|821.24|818.44|820.34|817.54|0
1655448860000|2022-06-17 06:54:20|820.44|817.64|820.11|817.31|820.44|817.64|820.11|817.31|0
1655448870000|2022-06-17 06:54:30|820.44|817.64|820.79|817.99|820.9|818.1|820.44|817.64|0
1655448880000|2022-06-17 06:54:40|821.12|818.32|820.9|818.1|821.12|818.32|820.9|818.1|0
1655448890000|2022-06-17 06:54:50|820.79|817.99|820.9|818.1|820.9|818.1|820.67|817.87|0
1655448900000|2022-06-17 06:55:00|820.67|817.87|821.01|818.21|821.01|818.21|820.56|817.76|0
1655448910000|2022-06-17 06:55:10|821.12|818.32|820.11|817.31|821.12|818.32|820.11|817.31|0
1655448920000|2022-06-17 06:55:20|819.88|817.08|819.99|817.19|819.99|817.19|819.76|816.96|0
1655448930000|2022-06-17 06:55:30|819.76|816.96|820.22|817.42|820.22|817.42|819.54|816.74|0
1655448940000|2022-06-17 06:55:40|820.11|817.31|819.54|816.74|820.11|817.31|819.54|816.74|0
1655448950000|2022-06-17 06:55:50|819.43|816.63|819.76|816.96|819.76|816.96|819.43|816.63|0
1655448960000|2022-06-17 06:56:00|819.99|817.19|819.54|816.74|819.99|817.19|819.54|816.74|0
1655448970000|2022-06-17 06:56:10|819.66|816.86|819.99|817.19|819.99|817.19|819.66|816.86|0
1655448980000|2022-06-17 06:56:20|820.22|817.42|820.33|817.53|820.44|817.64|820.22|817.42|0
1655448990000|2022-06-17 06:56:30|820.67|817.87|820.67|817.87|820.9|818.1|820.56|817.76|0
1655449000000|2022-06-17 06:56:40|820.9|818.1|820.11|817.31|820.9|818.1|820.11|817.31|0
1655449010000|2022-06-17 06:56:50|820.24|817.44|819.13|816.33|820.24|817.44|819.13|816.33|0
1655449020000|2022-06-17 06:57:00|819.36|816.56|819.13|816.33|819.58|816.78|819.13|816.33|0
1655449030000|2022-06-17 06:57:10|819.36|816.56|819.58|816.78|819.58|816.78|819.36|816.56|0
1655449040000|2022-06-17 06:57:20|819.36|816.56|819.13|816.33|819.36|816.56|819.13|816.33|0
1655449050000|2022-06-17 06:57:30|818.8|816|819.02|816.22|819.13|816.33|818.45|815.65|0
1655449060000|2022-06-17 06:57:40|818.9|816.1|819.58|816.78|819.58|816.78|818.9|816.1|0
1655449070000|2022-06-17 06:57:50|819.81|817.01|819.36|816.56|819.81|817.01|819.36|816.56|0
1655449080000|2022-06-17 06:58:00|819.7|816.9|819.36|816.56|819.7|816.9|819.25|816.45|0
1655449090000|2022-06-17 06:58:10|819.13|816.33|819.36|816.56|819.36|816.56|819.13|816.33|0
1655449100000|2022-06-17 06:58:20|819.13|816.33|819.13|816.33|819.13|816.33|819.02|816.22|0
1655449110000|2022-06-17 06:58:30|819.48|816.68|819.48|816.68|819.48|816.68|819.36|816.56|0
1655449120000|2022-06-17 06:58:40|818.9|816.1|818.22|815.42|818.9|816.1|818.22|815.42|0
1655449130000|2022-06-17 06:58:50|818.34|815.54|817.77|814.97|818.34|815.54|817.77|814.97|0
1655449140000|2022-06-17 06:59:00|818|815.2|818.45|815.65|818.8|816|818|815.2|0
1655449150000|2022-06-17 06:59:10|818.22|815.42|818.68|815.88|818.68|815.88|818.22|815.42|0
1655449160000|2022-06-17 06:59:20|818.57|815.77|818|815.2|818.57|815.77|818|815.2|0
1655449170000|2022-06-17 06:59:30|817.09|814.29|818|815.2|818|815.2|817.09|814.29|0
1655449180000|2022-06-17 06:59:40|818.12|815.32|817.44|814.64|818.22|815.42|817.44|814.64|0
1655449190000|2022-06-17 06:59:50|817.54|814.74|818.45|815.65|818.68|815.88|817.54|814.74|0
1655449200000|2022-06-17 07:00:00|819.13|816.33|819.7|816.9|819.7|816.9|818.68|815.88|0
1655449210000|2022-06-17 07:00:10|820.04|817.24|819.36|816.56|820.04|817.24|819.36|816.56|0
1655449220000|2022-06-17 07:00:20|819.25|816.45|821.4|818.6|821.4|818.6|819.25|816.45|0
1655449230000|2022-06-17 07:00:30|821.17|818.37|820.26|817.46|821.17|818.37|820.26|817.46|0
1655449240000|2022-06-17 07:00:40|819.58|816.78|819.02|816.22|819.58|816.78|818.68|815.88|0
1655449250000|2022-06-17 07:00:50|817.77|814.97|817.21|814.41|817.89|815.09|817.21|814.41|0
1655449260000|2022-06-17 07:01:00|817.54|814.74|818.22|815.42|818.8|816|817.54|814.74|0
1655449270000|2022-06-17 07:01:10|817.54|814.74|816.41|813.61|817.54|814.74|816.41|813.61|0
1655449280000|2022-06-17 07:01:20|815.96|813.16|814.38|811.58|815.96|813.16|814.38|811.58|0
1655449290000|2022-06-17 07:01:30|814.15|811.35|814.95|812.15|815.17|812.37|814.15|811.35|0
1655449300000|2022-06-17 07:01:40|814.6|811.8|815.28|812.48|815.28|812.48|814.6|811.8|0
1655449310000|2022-06-17 07:01:50|815.17|812.37|815.73|812.93|815.73|812.93|815.05|812.25|0
1655449320000|2022-06-17 07:02:00|815.51|812.71|816.08|813.28|816.19|813.39|815.51|812.71|0
1655449330000|2022-06-17 07:02:10|816.19|813.39|816.86|814.06|816.86|814.06|816.19|813.39|0
1655449340000|2022-06-17 07:02:20|817.32|814.52|817.89|815.09|817.89|815.09|817.32|814.52|0
1655449350000|2022-06-17 07:02:30|817.66|814.86|817.44|814.64|817.66|814.86|817.32|814.52|0
1655449360000|2022-06-17 07:02:40|817.77|814.97|818.22|815.42|818.22|815.42|817.66|814.86|0
1655449370000|2022-06-17 07:02:50|818.9|816.1|818.57|815.77|818.9|816.1|818.57|815.77|0
1655449380000|2022-06-17 07:03:00|818.68|815.88|817.77|814.97|818.68|815.88|817.77|814.97|0
1655449390000|2022-06-17 07:03:10|818.57|815.77|818.22|815.42|818.57|815.77|818|815.2|0
1655449400000|2022-06-17 07:03:20|818.9|816.1|818.8|816|818.9|816.1|818.8|816|0
1655449410000|2022-06-17 07:03:30|818.9|816.1|819.93|817.13|819.93|817.13|818.9|816.1|0
1655449420000|2022-06-17 07:03:40|819.25|816.45|819.02|816.22|819.25|816.45|819.02|816.22|0
1655449430000|2022-06-17 07:03:50|819.13|816.33|819.7|816.9|819.81|817.01|819.13|816.33|0
1655449440000|2022-06-17 07:04:00|819.93|817.13|821.06|818.26|821.06|818.26|819.81|817.01|0
1655449450000|2022-06-17 07:04:10|820.61|817.81|821.4|818.6|821.4|818.6|820.61|817.81|0
1655449460000|2022-06-17 07:04:20|821.52|818.72|820.49|817.69|821.52|818.72|820.49|817.69|0
1655449470000|2022-06-17 07:04:30|820.26|817.46|820.94|818.14|820.94|818.14|820.04|817.24|0
1655449480000|2022-06-17 07:04:40|819.93|817.13|820.94|818.14|820.94|818.14|819.93|817.13|0
1655449490000|2022-06-17 07:04:50|821.06|818.26|820.94|818.14|821.06|818.26|820.61|817.81|0
1655449500000|2022-06-17 07:05:00|821.32|818.92|821.2|818.8|821.42|819.02|821.2|818.8|0
1655449510000|2022-06-17 07:05:10|820.86|818.46|820.64|818.24|821.32|818.92|820.41|818.01|0
1655449520000|2022-06-17 07:05:20|820.52|818.12|819.95|817.55|820.52|818.12|819.95|817.55|0
1655449530000|2022-06-17 07:05:30|818.93|816.53|818.02|815.62|818.93|816.53|818.02|815.62|0
1655449540000|2022-06-17 07:05:40|817.34|814.94|817.46|815.06|818.02|815.62|817.34|814.94|0
1655449550000|2022-06-17 07:05:50|817.12|814.72|817.34|814.94|817.34|814.94|816.66|814.26|0
1655449560000|2022-06-17 07:06:00|817.57|815.17|817.8|815.4|817.8|815.4|817.34|814.94|0
1655449570000|2022-06-17 07:06:10|818.14|815.74|816.56|814.16|818.14|815.74|816.56|814.16|0
1655449580000|2022-06-17 07:06:20|817.01|814.61|817.24|814.84|817.24|814.84|817.01|814.61|0
1655449590000|2022-06-17 07:06:30|817.46|815.06|819.05|816.65|819.05|816.65|817.46|815.06|0
1655449600000|2022-06-17 07:06:40|818.93|816.53|818.25|815.85|818.93|816.53|818.02|815.62|0
1655449610000|2022-06-17 07:06:50|818.02|815.62|816.89|814.49|818.02|815.62|816.89|814.49|0
1655449620000|2022-06-17 07:07:00|816.66|814.26|816.89|814.49|816.89|814.49|816.66|814.26|0
1655449630000|2022-06-17 07:07:10|818.37|815.97|818.82|816.42|819.27|816.87|818.37|815.97|0
1655449640000|2022-06-17 07:07:20|818.25|815.85|818.93|816.53|819.38|816.98|818.25|815.85|0
1655449650000|2022-06-17 07:07:30|818.7|816.3|818.82|816.42|818.82|816.42|818.14|815.74|0
1655449660000|2022-06-17 07:07:40|819.16|816.76|819.38|816.98|819.38|816.98|819.16|816.76|0
1655449670000|2022-06-17 07:07:50|819.84|817.44|820.63|818.23|820.63|818.23|819.84|817.44|0
1655449680000|2022-06-17 07:08:00|820.41|818.01|820.52|818.12|820.52|818.12|820.41|818.01|0
1655449690000|2022-06-17 07:08:10|819.61|817.21|820.74|818.34|820.74|818.34|819.61|817.21|0
1655449700000|2022-06-17 07:08:20|820.52|818.12|820.52|818.12|820.52|818.12|820.52|818.12|0
1655449710000|2022-06-17 07:08:30|820.74|818.34|820.74|818.34|821.09|818.69|820.74|818.34|0
1655449720000|2022-06-17 07:08:40|821.09|818.69|821.42|819.02|821.42|819.02|821.09|818.69|0
1655449730000|2022-06-17 07:08:50|821.32|818.92|821.65|819.25|821.65|819.25|821.32|818.92|0
1655449740000|2022-06-17 07:09:00|821.2|818.8|820.41|818.01|821.32|818.92|820.41|818.01|0
1655449750000|2022-06-17 07:09:10|820.52|818.12|821.32|818.92|821.32|818.92|820.52|818.12|0
1655449760000|2022-06-17 07:09:20|821.65|819.25|822.79|820.39|822.79|820.39|821.65|819.25|0
1655449770000|2022-06-17 07:09:30|822.9|820.5|822.33|819.93|823.24|820.84|822.33|819.93|0
1655449780000|2022-06-17 07:09:40|822.1|819.7|821.77|819.37|822.1|819.7|821.77|819.37|0
1655449790000|2022-06-17 07:09:50|821.65|819.25|821.42|819.02|821.65|819.25|821.42|819.02|0
1655449800000|2022-06-17 07:10:00|821.88|819.48|821.42|819.02|821.88|819.48|821.42|819.02|0
1655449810000|2022-06-17 07:10:10|820.97|818.57|821.65|819.25|821.65|819.25|820.97|818.57|0
1655449820000|2022-06-17 07:10:20|821.42|819.02|822.22|819.82|822.22|819.82|821.42|819.02|0
1655449830000|2022-06-17 07:10:30|822|819.6|821.88|819.48|822.1|819.7|821.88|819.48|0
1655449840000|2022-06-17 07:10:40|821.65|819.25|822.33|819.93|822.33|819.93|821.65|819.25|0
1655449850000|2022-06-17 07:10:50|823.01|820.61|823.24|820.84|823.24|820.84|823.01|820.61|0
1655449860000|2022-06-17 07:11:00|823.47|821.07|823.24|820.84|823.92|821.52|823.24|820.84|0
1655449870000|2022-06-17 07:11:10|823.47|821.07|824.04|821.64|824.04|821.64|823.47|821.07|0
1655449880000|2022-06-17 07:11:20|823.92|821.52|823.92|821.52|823.92|821.52|823.81|821.41|0
1655449890000|2022-06-17 07:11:30|824.04|821.64|823.24|820.84|824.04|821.64|823.24|820.84|0
1655449900000|2022-06-17 07:11:40|823.47|821.07|823.69|821.29|823.81|821.41|823.36|820.96|0
1655449910000|2022-06-17 07:11:50|823.58|821.18|823.58|821.18|823.69|821.29|823.58|821.18|0
1655449920000|2022-06-17 07:12:00|823.47|821.07|823.81|821.41|823.92|821.52|823.47|821.07|0
1655449930000|2022-06-17 07:12:10|824.38|821.98|825.28|822.88|825.51|823.11|824.38|821.98|0
1655449940000|2022-06-17 07:12:20|824.6|822.2|825.17|822.77|825.28|822.88|824.6|822.2|0
1655449950000|2022-06-17 07:12:30|824.83|822.43|825.06|822.66|825.06|822.66|824.83|822.43|0
1655449960000|2022-06-17 07:12:40|825.28|822.88|825.06|822.66|825.28|822.88|824.6|822.2|0
1655449970000|2022-06-17 07:12:50|824.83|822.43|824.04|821.64|824.83|822.43|824.04|821.64|0
1655449980000|2022-06-17 07:13:00|823.81|821.41|824.49|822.09|824.6|822.2|823.81|821.41|0
1655449990000|2022-06-17 07:13:10|824.37|821.97|823.81|821.41|824.37|821.97|823.81|821.41|0
1655450000000|2022-06-17 07:13:20|823.24|820.84|822.79|820.39|823.24|820.84|822.56|820.16|0
1655450010000|2022-06-17 07:13:30|823.24|820.84|822.79|820.39|823.47|821.07|822.79|820.39|0
1655450020000|2022-06-17 07:13:40|822.33|819.93|821.2|818.8|822.33|819.93|821.2|818.8|0
1655450030000|2022-06-17 07:13:50|820.86|818.46|821.09|818.69|821.09|818.69|820.86|818.46|0
1655450040000|2022-06-17 07:14:00|820.97|818.57|820.74|818.34|820.97|818.57|820.52|818.12|0
1655450050000|2022-06-17 07:14:10|820.63|818.23|820.74|818.34|820.74|818.34|820.63|818.23|0
1655450060000|2022-06-17 07:14:20|820.97|818.57|820.74|818.34|821.09|818.69|820.74|818.34|0
1655450070000|2022-06-17 07:14:30|820.97|818.57|820.29|817.89|820.97|818.57|820.29|817.89|0
1655450080000|2022-06-17 07:14:40|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1655450090000|2022-06-17 07:14:50|820.97|818.57|820.74|818.34|820.97|818.57|820.74|818.34|0
1655450100000|2022-06-17 07:15:00|820.97|818.57|821.2|818.8|821.42|819.02|820.97|818.57|0
1655450110000|2022-06-17 07:15:10|821.88|819.48|821.2|818.8|821.88|819.48|820.52|818.12|0
1655450120000|2022-06-17 07:15:20|820.97|818.57|820.86|818.46|821.2|818.8|820.74|818.34|0
1655450130000|2022-06-17 07:15:30|821.2|818.8|820.97|818.57|821.31|818.91|820.97|818.57|0
1655450140000|2022-06-17 07:15:40|819.61|817.21|819.38|816.98|819.61|817.21|819.38|816.98|0
1655450150000|2022-06-17 07:15:50|819.27|816.87|819.73|817.33|819.73|817.33|819.27|816.87|0
1655450160000|2022-06-17 07:16:00|819.38|816.98|818.93|816.53|819.38|816.98|818.48|816.08|0
1655450170000|2022-06-17 07:16:10|819.84|817.44|820.86|818.46|820.86|818.46|819.84|817.44|0
1655450180000|2022-06-17 07:16:20|821.2|818.8|820.63|818.23|821.42|819.02|820.63|818.23|0
1655450190000|2022-06-17 07:16:30|820.41|818.01|820.29|817.89|820.41|818.01|820.18|817.78|0
1655450200000|2022-06-17 07:16:40|820.06|817.66|819.95|817.55|820.06|817.66|819.95|817.55|0
1655450210000|2022-06-17 07:16:50|819.38|816.98|819.05|816.65|819.38|816.98|819.05|816.65|0
1655450220000|2022-06-17 07:17:00|819.15|816.75|818.47|816.07|819.27|816.87|818.47|816.07|0
1655450230000|2022-06-17 07:17:10|818.25|815.85|818.93|816.53|818.93|816.53|818.25|815.85|0
1655450240000|2022-06-17 07:17:20|818.47|816.07|818.14|815.74|818.47|816.07|818.14|815.74|0
1655450250000|2022-06-17 07:17:30|818.47|816.07|818.59|816.19|818.59|816.19|818.25|815.85|0
1655450260000|2022-06-17 07:17:40|819.15|816.75|818.82|816.42|819.27|816.87|818.82|816.42|0
1655450270000|2022-06-17 07:17:50|818.93|816.53|818.25|815.85|818.93|816.53|818.25|815.85|0
1655450280000|2022-06-17 07:18:00|818.14|815.74|818.7|816.3|818.7|816.3|818.14|815.74|0
1655450290000|2022-06-17 07:18:10|818.59|816.19|819.5|817.1|819.5|817.1|818.47|816.07|0
1655450300000|2022-06-17 07:18:20|819.38|816.98|820.29|817.89|820.29|817.89|819.38|816.98|0
1655450310000|2022-06-17 07:18:30|820.74|818.34|820.74|818.34|821.2|818.8|820.74|818.34|0
1655450320000|2022-06-17 07:18:40|820.97|818.57|820.97|818.57|820.97|818.57|820.63|818.23|0
1655450330000|2022-06-17 07:18:50|820.74|818.34|819.73|817.33|820.74|818.34|819.73|817.33|0
1655450340000|2022-06-17 07:19:00|819.5|817.1|818.93|816.53|819.5|817.1|818.82|816.42|0
1655450350000|2022-06-17 07:19:10|818.82|816.42|817.69|815.29|818.82|816.42|817.69|815.29|0
1655450360000|2022-06-17 07:19:20|817.57|815.17|818.47|816.07|818.47|816.07|817.57|815.17|0
1655450370000|2022-06-17 07:19:30|818.7|816.3|818.93|816.53|818.93|816.53|818.25|815.85|0
1655450380000|2022-06-17 07:19:40|818.7|816.3|818.47|816.07|818.7|816.3|818.37|815.97|0
1655450390000|2022-06-17 07:19:50|818.37|815.97|818.25|815.85|818.93|816.53|818.25|815.85|0
1655450400000|2022-06-17 07:20:00|818.47|816.07|819.83|817.43|819.83|817.43|818.47|816.07|0
1655450410000|2022-06-17 07:20:10|819.95|817.55|820.18|817.78|820.18|817.78|819.95|817.55|0
1655450420000|2022-06-17 07:20:20|820.29|817.89|820.06|817.66|820.29|817.89|819.73|817.33|0
1655450430000|2022-06-17 07:20:30|820.51|818.11|819.73|817.33|820.51|818.11|819.73|817.33|0
1655450440000|2022-06-17 07:20:40|819.95|817.55|819.38|816.98|819.95|817.55|819.38|816.98|0
1655450450000|2022-06-17 07:20:50|819.27|816.87|818.82|816.42|819.27|816.87|818.82|816.42|0
1655450460000|2022-06-17 07:21:00|818.7|816.3|817.91|815.51|818.7|816.3|817.91|815.51|0
1655450470000|2022-06-17 07:21:10|817.79|815.39|818.93|816.53|818.93|816.53|817.79|815.39|0
1655450480000|2022-06-17 07:21:20|819.27|816.87|817.91|815.51|819.27|816.87|817.91|815.51|0
1655450490000|2022-06-17 07:21:30|817.34|814.94|816.44|814.04|817.34|814.94|816.44|814.04|0
1655450500000|2022-06-17 07:21:40|816.33|813.93|816.33|813.93|816.33|813.93|816.33|813.93|0
1655450510000|2022-06-17 07:21:50|816.21|813.81|816.1|813.7|816.21|813.81|815.98|813.58|0
1655450520000|2022-06-17 07:22:00|815.76|813.36|814.17|811.77|815.76|813.36|814.17|811.77|0
1655450530000|2022-06-17 07:22:10|814.4|812|814.06|811.66|814.4|812|814.06|811.66|0
1655450540000|2022-06-17 07:22:20|814.62|812.22|815.08|812.68|815.08|812.68|814.62|812.22|0
1655450550000|2022-06-17 07:22:30|815.19|812.79|815.08|812.68|815.76|813.36|815.08|812.68|0
1655450560000|2022-06-17 07:22:40|814.97|812.57|814.4|812|814.97|812.57|814.4|812|0
1655450570000|2022-06-17 07:22:50|813.95|811.55|813.84|811.44|814.06|811.66|813.72|811.32|0
1655450580000|2022-06-17 07:23:00|813.72|811.32|813.49|811.09|813.72|811.32|813.16|810.76|0
1655450590000|2022-06-17 07:23:10|813.72|811.32|813.16|810.76|813.72|811.32|813.16|810.76|0
1655450600000|2022-06-17 07:23:20|812.93|810.53|813.16|810.76|813.16|810.76|812.81|810.41|0
1655450610000|2022-06-17 07:23:30|812.81|810.41|812.81|810.41|812.81|810.41|812.71|810.31|0
1655450620000|2022-06-17 07:23:40|812.93|810.53|812.59|810.19|812.93|810.53|812.59|810.19|0
1655450630000|2022-06-17 07:23:50|812.81|810.41|812.59|810.19|812.81|810.41|812.59|810.19|0
1655450640000|2022-06-17 07:24:00|811.68|809.28|811.23|808.83|811.8|809.4|811.23|808.83|0
1655450650000|2022-06-17 07:24:10|811.35|808.95|811.35|808.95|811.35|808.95|810.78|808.38|0
1655450660000|2022-06-17 07:24:20|811.23|808.83|807.62|805.22|811.23|808.83|807.62|805.22|0
1655450670000|2022-06-17 07:24:30|807.39|804.99|807.62|805.22|807.62|805.22|806.94|804.54|0
1655450680000|2022-06-17 07:24:40|807.39|804.99|806.72|804.32|807.39|804.99|806.72|804.32|0
1655450690000|2022-06-17 07:24:50|807.17|804.77|807.28|804.88|807.39|804.99|807.17|804.77|0
1655450700000|2022-06-17 07:25:00|806.94|804.54|808.52|806.12|808.52|806.12|806.94|804.54|0
1655450710000|2022-06-17 07:25:10|808.75|806.35|808.75|806.35|808.75|806.35|808.64|806.24|0
1655450720000|2022-06-17 07:25:20|808.52|806.12|809.2|806.8|809.42|807.02|808.52|806.12|0
1655450730000|2022-06-17 07:25:30|808.52|806.12|807.74|805.34|808.97|806.57|807.74|805.34|0
1655450740000|2022-06-17 07:25:40|807.84|805.44|808.86|806.46|808.86|806.46|807.84|805.44|0
1655450750000|2022-06-17 07:25:50|808.3|805.9|809.42|807.02|809.42|807.02|808.3|805.9|0
1655450760000|2022-06-17 07:26:00|809.2|806.8|808.75|806.35|809.42|807.02|808.64|806.24|0
1655450770000|2022-06-17 07:26:10|808.52|806.12|808.97|806.57|808.97|806.57|808.3|805.9|0
1655450780000|2022-06-17 07:26:20|808.86|806.46|809.42|807.02|809.42|807.02|808.86|806.46|0
1655450790000|2022-06-17 07:26:30|809.88|807.48|809.77|807.37|809.88|807.48|809.42|807.02|0
1655450800000|2022-06-17 07:26:40|809.42|807.02|809.65|807.25|809.65|807.25|808.97|806.57|0
1655450810000|2022-06-17 07:26:50|809.42|807.02|810.22|807.82|810.22|807.82|809.42|807.02|0
1655450820000|2022-06-17 07:27:00|810.33|807.93|810.1|807.7|810.33|807.93|810.1|807.7|0
1655450830000|2022-06-17 07:27:10|810.33|807.93|810.67|808.27|810.67|808.27|810.33|807.93|0
1655450840000|2022-06-17 07:27:20|810.33|807.93|809.32|806.92|810.33|807.93|809.32|806.92|0
1655450850000|2022-06-17 07:27:30|808.64|806.24|809.42|807.02|809.65|807.25|808.64|806.24|0
1655450860000|2022-06-17 07:27:40|809.2|806.8|809.32|806.92|809.32|806.92|808.97|806.57|0
1655450870000|2022-06-17 07:27:50|809.42|807.02|809.2|806.8|809.42|807.02|809.2|806.8|0
1655450880000|2022-06-17 07:28:00|808.64|806.24|808.3|805.9|808.64|806.24|808.3|805.9|0
1655450890000|2022-06-17 07:28:10|808.75|806.35|808.3|805.9|808.75|806.35|808.3|805.9|0
1655450900000|2022-06-17 07:28:20|808.19|805.79|809.54|807.14|809.54|807.14|807.84|805.44|0
1655450910000|2022-06-17 07:28:30|809.77|807.37|809.09|806.69|810.1|807.7|809.09|806.69|0
1655450920000|2022-06-17 07:28:40|808.75|806.35|808.29|805.89|808.75|806.35|808.29|805.89|0
1655450930000|2022-06-17 07:28:50|807.62|805.22|809.42|807.02|809.42|807.02|807.62|805.22|0
1655450940000|2022-06-17 07:29:00|809.54|807.14|808.75|806.35|809.54|807.14|808.75|806.35|0
1655450950000|2022-06-17 07:29:10|809.2|806.8|808.52|806.12|809.42|807.02|808.52|806.12|0
1655450960000|2022-06-17 07:29:20|808.07|805.67|808.52|806.12|808.52|806.12|808.07|805.67|0
1655450970000|2022-06-17 07:29:30|807.84|805.44|808.29|805.89|808.29|805.89|807.51|805.11|0
1655450980000|2022-06-17 07:29:40|808.52|806.12|808.64|806.24|808.97|806.57|808.52|806.12|0
1655450990000|2022-06-17 07:29:50|808.29|805.89|809.09|806.69|809.2|806.8|808.29|805.89|0
1655451000000|2022-06-17 07:30:00|808.75|806.35|810.1|807.7|810.1|807.7|808.75|806.35|0
1655451010000|2022-06-17 07:30:10|809.77|807.37|809.09|806.69|809.77|807.37|809.09|806.69|0
1655451020000|2022-06-17 07:30:20|809.54|807.14|809.77|807.37|809.77|807.37|809.09|806.69|0
1655451030000|2022-06-17 07:30:30|809.65|807.25|810.55|808.15|810.78|808.38|809.65|807.25|0
1655451040000|2022-06-17 07:30:40|810.78|808.38|811.23|808.83|811.23|808.83|810.78|808.38|0
1655451050000|2022-06-17 07:30:50|811.68|809.28|811.68|809.28|811.68|809.28|811.46|809.06|0
1655451060000|2022-06-17 07:31:00|811.46|809.06|810.22|807.82|811.68|809.28|810.22|807.82|0
1655451070000|2022-06-17 07:31:10|810.78|808.38|810.22|807.82|810.78|808.38|810.22|807.82|0
1655451080000|2022-06-17 07:31:20|809.88|807.48|810.22|807.82|810.22|807.82|809.77|807.37|0
1655451090000|2022-06-17 07:31:30|810.9|808.5|810.33|807.93|810.9|808.5|810.33|807.93|0
1655451100000|2022-06-17 07:31:40|810.22|807.82|810.55|808.15|810.55|808.15|810.1|807.7|0
1655451110000|2022-06-17 07:31:50|810.78|808.38|810.1|807.7|811|808.6|810.1|807.7|0
1655451120000|2022-06-17 07:32:00|810.44|808.04|810.1|807.7|810.44|808.04|810.1|807.7|0
1655451130000|2022-06-17 07:32:10|810.78|808.38|810.55|808.15|810.78|808.38|810.55|808.15|0
1655451140000|2022-06-17 07:32:20|809.42|807.02|809.42|807.02|809.42|807.02|809.09|806.69|0
1655451150000|2022-06-17 07:32:30|809.54|807.14|809.65|807.25|809.65|807.25|808.97|806.57|0
1655451160000|2022-06-17 07:32:40|809.99|807.59|811.46|809.06|811.46|809.06|809.99|807.59|0
1655451170000|2022-06-17 07:32:50|811.57|809.17|810.78|808.38|811.57|809.17|810.78|808.38|0
1655451180000|2022-06-17 07:33:00|810.33|807.93|810.44|808.04|810.44|808.04|810.1|807.7|0
1655451190000|2022-06-17 07:33:10|811.46|809.06|811.46|809.06|811.68|809.28|811.46|809.06|0
1655451200000|2022-06-17 07:33:20|811.91|809.51|812.36|809.96|813.04|810.64|811.91|809.51|0
1655451210000|2022-06-17 07:33:30|812.13|809.73|812.59|810.19|812.59|810.19|812.13|809.73|0
1655451220000|2022-06-17 07:33:40|812.7|810.3|812.59|810.19|812.81|810.41|812.59|810.19|0
1655451230000|2022-06-17 07:33:50|812.13|809.73|811|808.6|812.13|809.73|811|808.6|0
1655451240000|2022-06-17 07:34:00|810.9|808.5|811.8|809.4|811.8|809.4|810.22|807.82|0
1655451250000|2022-06-17 07:34:10|811.91|809.51|812.13|809.73|812.13|809.73|811.35|808.95|0
1655451260000|2022-06-17 07:34:20|811.91|809.51|811.46|809.06|811.91|809.51|811.46|809.06|0
1655451270000|2022-06-17 07:34:30|811.91|809.51|812.13|809.73|812.25|809.85|811.91|809.51|0
1655451280000|2022-06-17 07:34:40|811.8|809.4|812.59|810.19|812.59|810.19|811.8|809.4|0
1655451290000|2022-06-17 07:34:50|812.81|810.41|812.13|809.73|813.04|810.64|812.13|809.73|0
1655451300000|2022-06-17 07:35:00|812.36|809.96|811.91|809.51|812.36|809.96|811.91|809.51|0
1655451310000|2022-06-17 07:35:10|812.25|809.85|811.68|809.28|812.25|809.85|811.68|809.28|0
1655451320000|2022-06-17 07:35:20|812.13|809.73|812.81|810.41|812.81|810.41|812.13|809.73|0
1655451330000|2022-06-17 07:35:30|812.59|810.19|812.48|810.08|812.81|810.41|812.48|810.08|0
1655451340000|2022-06-17 07:35:40|812.36|809.96|812.81|810.41|812.81|810.41|812.36|809.96|0
1655451350000|2022-06-17 07:35:50|812.93|810.53|813.49|811.09|813.49|811.09|812.93|810.53|0
1655451360000|2022-06-17 07:36:00|813.38|810.98|813.83|811.43|813.94|811.54|813.38|810.98|0
1655451370000|2022-06-17 07:36:10|813.94|811.54|813.04|810.64|813.94|811.54|813.04|810.64|0
1655451380000|2022-06-17 07:36:20|812.59|810.19|813.49|811.09|813.49|811.09|812.59|810.19|0
1655451390000|2022-06-17 07:36:30|813.61|811.21|813.83|811.43|813.83|811.43|812.93|810.53|0
1655451400000|2022-06-17 07:36:40|813.72|811.32|813.38|810.98|813.94|811.54|813.38|810.98|0
1655451410000|2022-06-17 07:36:50|813.26|810.86|813.04|810.64|813.26|810.86|812.81|810.41|0
1655451420000|2022-06-17 07:37:00|812.81|810.41|813.49|811.09|813.49|811.09|812.81|810.41|0
1655451430000|2022-06-17 07:37:10|813.72|811.32|813.49|811.09|813.72|811.32|813.49|811.09|0
1655451440000|2022-06-17 07:37:20|813.61|811.21|813.72|811.32|813.72|811.32|813.61|811.21|0
1655451450000|2022-06-17 07:37:30|814.62|812.22|815.3|812.9|815.3|812.9|814.4|812|0
1655451460000|2022-06-17 07:37:40|814.62|812.22|812.7|810.3|814.62|812.22|812.7|810.3|0
1655451470000|2022-06-17 07:37:50|812.36|809.96|812.48|810.08|812.59|810.19|812.03|809.63|0
1655451480000|2022-06-17 07:38:00|811.46|809.06|811.46|809.06|811.68|809.28|811.35|808.95|0
1655451490000|2022-06-17 07:38:10|811.8|809.4|811.91|809.51|812.03|809.63|811.8|809.4|0
1655451500000|2022-06-17 07:38:20|812.36|809.96|813.04|810.64|813.04|810.64|812.36|809.96|0
1655451510000|2022-06-17 07:38:30|813.26|810.86|813.49|811.09|813.49|811.09|813.26|810.86|0
1655451520000|2022-06-17 07:38:40|813.26|810.86|812.36|809.96|813.26|810.86|812.36|809.96|0
1655451530000|2022-06-17 07:38:50|812.59|810.19|812.93|810.53|812.93|810.53|812.36|809.96|0
1655451540000|2022-06-17 07:39:00|813.04|810.64|813.38|810.98|813.94|811.54|813.04|810.64|0
1655451550000|2022-06-17 07:39:10|812.48|810.08|812.59|810.19|812.59|810.19|812.36|809.96|0
1655451560000|2022-06-17 07:39:20|812.7|810.3|812.13|809.73|812.7|810.3|812.13|809.73|0
1655451570000|2022-06-17 07:39:30|812.59|810.19|813.16|810.76|813.38|810.98|812.13|809.73|0
1655451580000|2022-06-17 07:39:40|813.49|811.09|813.72|811.32|813.72|811.32|813.38|810.98|0
1655451590000|2022-06-17 07:39:50|814.06|811.66|814.06|811.66|814.06|811.66|814.06|811.66|0
1655451600000|2022-06-17 07:40:00|813.72|811.32|813.61|811.21|814.17|811.77|813.61|811.21|0
1655451610000|2022-06-17 07:40:10|813.49|811.09|813.49|811.09|813.94|811.54|813.49|811.09|0
1655451620000|2022-06-17 07:40:20|813.72|811.32|813.72|811.32|813.94|811.54|813.72|811.32|0
1655451630000|2022-06-17 07:40:30|814.39|811.99|814.62|812.22|814.74|812.34|814.39|811.99|0
1655451640000|2022-06-17 07:40:40|815.07|812.67|816.66|814.26|816.66|814.26|815.07|812.67|0
1655451650000|2022-06-17 07:40:50|816.78|814.38|818.24|815.84|818.24|815.84|816.78|814.38|0
1655451660000|2022-06-17 07:41:00|818.47|816.07|819.15|816.75|819.15|816.75|818.02|815.62|0
1655451670000|2022-06-17 07:41:10|819.38|816.98|818.7|816.3|819.38|816.98|818.7|816.3|0
1655451680000|2022-06-17 07:41:20|818.36|815.96|818.36|815.96|818.36|815.96|818.24|815.84|0
1655451690000|2022-06-17 07:41:30|818.47|816.07|818.92|816.52|819.15|816.75|818.36|815.96|0
1655451700000|2022-06-17 07:41:40|820.97|818.57|819.95|817.55|820.97|818.57|819.95|817.55|0
1655451710000|2022-06-17 07:41:50|820.06|817.66|820.4|818|820.63|818.23|820.06|817.66|0
1655451720000|2022-06-17 07:42:00|819.72|817.32|819.6|817.2|820.06|817.66|819.6|817.2|0
1655451730000|2022-06-17 07:42:10|819.27|816.87|817.91|815.51|819.83|817.43|817.91|815.51|0
1655451740000|2022-06-17 07:42:20|818.7|816.3|819.6|817.2|819.6|817.2|818.7|816.3|0
1655451750000|2022-06-17 07:42:30|819.38|816.98|818.7|816.3|819.38|816.98|818.7|816.3|0
1655451760000|2022-06-17 07:42:40|818.59|816.19|818.02|815.62|818.7|816.3|818.02|815.62|0
1655451770000|2022-06-17 07:42:50|818.24|815.84|818.24|815.84|818.24|815.84|817.79|815.39|0
1655451780000|2022-06-17 07:43:00|818.36|815.96|817.91|815.51|818.36|815.96|817.91|815.51|0
1655451790000|2022-06-17 07:43:10|817.68|815.28|818.92|816.52|818.92|816.52|817.56|815.16|0
1655451800000|2022-06-17 07:43:20|819.15|816.75|818.36|815.96|819.15|816.75|818.36|815.96|0
1655451810000|2022-06-17 07:43:30|818.24|815.84|819.04|816.64|819.04|816.64|818.24|815.84|0
1655451820000|2022-06-17 07:43:40|819.15|816.75|818.7|816.3|819.15|816.75|818.7|816.3|0
1655451830000|2022-06-17 07:43:50|818.82|816.42|818.14|815.74|819.04|816.64|818.14|815.74|0
1655451840000|2022-06-17 07:44:00|818.59|816.19|817.56|815.16|818.59|816.19|817.56|815.16|0
1655451850000|2022-06-17 07:44:10|817.34|814.94|816.88|814.48|817.56|815.16|816.88|814.48|0
1655451860000|2022-06-17 07:44:20|816.78|814.38|816.1|813.7|816.78|814.38|816.1|813.7|0
1655451870000|2022-06-17 07:44:30|816.21|813.81|816.1|813.7|816.21|813.81|815.98|813.58|0
1655451880000|2022-06-17 07:44:40|816.66|814.26|816.43|814.03|816.66|814.26|816.43|814.03|0
1655451890000|2022-06-17 07:44:50|815.87|813.47|815.53|813.13|815.87|813.47|815.53|813.13|0
1655451900000|2022-06-17 07:45:00|815.42|813.02|814.39|811.99|815.42|813.02|814.39|811.99|0
1655451910000|2022-06-17 07:45:10|814.96|812.56|816.1|813.7|816.1|813.7|814.96|812.56|0
1655451920000|2022-06-17 07:45:20|816.2|813.8|816.32|813.92|816.32|813.92|816.2|813.8|0
1655451930000|2022-06-17 07:45:30|816.2|813.8|814.62|812.22|816.2|813.8|814.62|812.22|0
1655451940000|2022-06-17 07:45:40|814.74|812.34|814.39|811.99|814.74|812.34|813.94|811.54|0
1655451950000|2022-06-17 07:45:50|813.72|811.32|813.83|811.43|813.94|811.54|813.72|811.32|0
1655451960000|2022-06-17 07:46:00|813.72|811.32|813.72|811.32|813.72|811.32|813.38|810.98|0
1655451970000|2022-06-17 07:46:10|812.58|810.18|811.35|808.95|812.58|810.18|811.35|808.95|0
1655451980000|2022-06-17 07:46:20|810.67|808.27|811.45|809.05|811.45|809.05|810.67|808.27|0
1655451990000|2022-06-17 07:46:30|810.78|808.38|811.23|808.83|811.23|808.83|810.78|808.38|0
1655452000000|2022-06-17 07:46:40|811.91|809.51|811.12|808.72|812.13|809.73|811.12|808.72|0
1655452010000|2022-06-17 07:46:50|811.45|809.05|811.68|809.28|811.68|809.28|811.45|809.05|0
1655452020000|2022-06-17 07:47:00|811.57|809.17|812.25|809.85|812.36|809.96|811.57|809.17|0
1655452030000|2022-06-17 07:47:10|813.15|810.75|812.36|809.96|813.15|810.75|812.36|809.96|0
1655452040000|2022-06-17 07:47:20|812.58|810.18|812.02|809.62|812.58|810.18|811.57|809.17|0
1655452050000|2022-06-17 07:47:30|811.68|809.28|811.35|808.95|811.68|809.28|811.35|808.95|0
1655452060000|2022-06-17 07:47:40|812.36|809.96|811.91|809.51|812.36|809.96|811.91|809.51|0
1655452070000|2022-06-17 07:47:50|812.13|809.73|811|808.6|812.13|809.73|811|808.6|0
1655452080000|2022-06-17 07:48:00|810.89|808.49|811|808.6|811|808.6|810.32|807.92|0
1655452090000|2022-06-17 07:48:10|811.12|808.72|810.67|808.27|811.12|808.72|810.67|808.27|0
1655452100000|2022-06-17 07:48:20|810.1|807.7|810.1|807.7|810.1|807.7|809.87|807.47|0
1655452110000|2022-06-17 07:48:30|809.87|807.47|809.99|807.59|810.32|807.92|809.65|807.25|0
1655452120000|2022-06-17 07:48:40|809.87|807.47|809.65|807.25|810.78|808.38|809.65|807.25|0
1655452130000|2022-06-17 07:48:50|809.54|807.14|808.75|806.35|809.54|807.14|808.75|806.35|0
1655452140000|2022-06-17 07:49:00|808.98|806.58|808.63|806.23|809.98|807.58|808.63|806.23|0
1655452150000|2022-06-17 07:49:10|808.75|806.35|808.75|806.35|808.75|806.35|808.52|806.12|0
1655452160000|2022-06-17 07:49:20|808.63|806.23|808.85|806.45|808.85|806.45|808.63|806.23|0
1655452170000|2022-06-17 07:49:30|809.2|806.8|809.31|806.91|809.76|807.36|809.2|806.8|0
1655452180000|2022-06-17 07:49:40|810.21|807.81|809.2|806.8|810.21|807.81|809.2|806.8|0
1655452190000|2022-06-17 07:49:50|809.31|806.91|809.88|807.48|809.88|807.48|809.31|806.91|0
1655452200000|2022-06-17 07:50:00|810.1|807.7|810.1|807.7|810.33|807.93|809.98|807.58|0
1655452210000|2022-06-17 07:50:10|810.44|808.04|809.98|807.58|810.66|808.26|809.98|807.58|0
1655452220000|2022-06-17 07:50:20|810.1|807.7|809.76|807.36|810.1|807.7|809.76|807.36|0
1655452230000|2022-06-17 07:50:30|809.31|806.91|809.42|807.02|809.42|807.02|809.2|806.8|0
1655452240000|2022-06-17 07:50:40|809.76|807.36|810.1|807.7|810.1|807.7|809.65|807.25|0
1655452250000|2022-06-17 07:50:50|810.55|808.15|810.21|807.81|810.55|808.15|809.98|807.58|0
1655452260000|2022-06-17 07:51:00|810.66|808.26|810.44|808.04|810.66|808.26|810.44|808.04|0
1655452270000|2022-06-17 07:51:10|810.33|807.93|809.53|807.13|810.33|807.93|809.53|807.13|0
1655452280000|2022-06-17 07:51:20|809.31|806.91|809.31|806.91|809.42|807.02|808.85|806.45|0
1655452290000|2022-06-17 07:51:30|809.53|807.13|809.53|807.13|809.98|807.58|809.53|807.13|0
1655452300000|2022-06-17 07:51:40|809.76|807.36|809.65|807.25|809.76|807.36|809.65|807.25|0
1655452310000|2022-06-17 07:51:50|809.76|807.36|808.85|806.45|809.76|807.36|808.85|806.45|0
1655452320000|2022-06-17 07:52:00|809.53|807.13|809.31|806.91|809.53|807.13|809.31|806.91|0
1655452330000|2022-06-17 07:52:10|808.63|806.23|809.31|806.91|809.31|806.91|808.63|806.23|0
1655452340000|2022-06-17 07:52:20|809.53|807.13|809.31|806.91|809.53|807.13|809.31|806.91|0
1655452350000|2022-06-17 07:52:30|809.53|807.13|809.42|807.02|809.76|807.36|809.42|807.02|0
1655452360000|2022-06-17 07:52:40|810.1|807.7|809.98|807.58|810.89|808.49|809.98|807.58|0
1655452370000|2022-06-17 07:52:50|809.88|807.48|809.31|806.91|809.88|807.48|808.85|806.45|0
1655452380000|2022-06-17 07:53:00|809.08|806.68|809.08|806.68|809.08|806.68|809.08|806.68|0
1655452390000|2022-06-17 07:53:10|809.53|807.13|809.76|807.36|809.76|807.36|809.2|806.8|0
1655452400000|2022-06-17 07:53:20|809.2|806.8|809.2|806.8|809.53|807.13|809.2|806.8|0
1655452410000|2022-06-17 07:53:30|809.31|806.91|809.31|806.91|809.31|806.91|809.08|806.68|0
1655452420000|2022-06-17 07:53:40|809.08|806.68|809.08|806.68|809.31|806.91|809.08|806.68|0
1655452430000|2022-06-17 07:53:50|809.31|806.91|809.65|807.25|809.65|807.25|809.2|806.8|0
1655452440000|2022-06-17 07:54:00|810.44|808.04|811.34|808.94|811.34|808.94|810.44|808.04|0
1655452450000|2022-06-17 07:54:10|811.01|808.61|810.44|808.04|811.01|808.61|810.44|808.04|0
1655452460000|2022-06-17 07:54:20|810.33|807.93|809.53|807.13|810.33|807.93|809.53|807.13|0
1655452470000|2022-06-17 07:54:30|809.65|807.25|809.08|806.68|809.65|807.25|809.08|806.68|0
1655452480000|2022-06-17 07:54:40|809.2|806.8|811.11|808.71|811.11|808.71|809.2|806.8|0
1655452490000|2022-06-17 07:54:50|810.89|808.49|810.78|808.38|810.89|808.49|810.78|808.38|0
1655452500000|2022-06-17 07:55:00|810.1|807.7|810.78|808.38|811.11|808.71|810.1|807.7|0
1655452510000|2022-06-17 07:55:10|810.21|807.81|810.44|808.04|810.44|808.04|810.21|807.81|0
1655452520000|2022-06-17 07:55:20|810.66|808.26|810.33|807.93|810.66|808.26|810.33|807.93|0
1655452530000|2022-06-17 07:55:30|810.66|808.26|811.57|809.17|811.57|809.17|810.66|808.26|0
1655452540000|2022-06-17 07:55:40|811.11|808.71|810.66|808.26|811.34|808.94|810.66|808.26|0
1655452550000|2022-06-17 07:55:50|810.89|808.49|810.21|807.81|811.11|808.71|810.21|807.81|0
1655452560000|2022-06-17 07:56:00|810.44|808.04|811.34|808.94|811.34|808.94|810.44|808.04|0
1655452570000|2022-06-17 07:56:10|811.01|808.61|810.89|808.49|811.11|808.71|810.66|808.26|0
1655452580000|2022-06-17 07:56:20|811.11|808.71|811.34|808.94|811.57|809.17|811.11|808.71|0
1655452590000|2022-06-17 07:56:30|810.89|808.49|811.11|808.71|811.23|808.83|810.89|808.49|0
1655452600000|2022-06-17 07:56:40|810.89|808.49|811.34|808.94|811.34|808.94|810.89|808.49|0
1655452610000|2022-06-17 07:56:50|811.11|808.71|810.44|808.04|811.11|808.71|810.44|808.04|0
1655452620000|2022-06-17 07:57:00|810.21|807.81|809.76|807.36|810.21|807.81|809.76|807.36|0
1655452630000|2022-06-17 07:57:10|810.21|807.81|810.21|807.81|810.21|807.81|809.98|807.58|0
1655452640000|2022-06-17 07:57:20|810.66|808.26|810.89|808.49|810.89|808.49|810.44|808.04|0
1655452650000|2022-06-17 07:57:30|810.66|808.26|810.89|808.49|811.11|808.71|810.66|808.26|0
1655452660000|2022-06-17 07:57:40|810.66|808.26|810.21|807.81|810.66|808.26|810.21|807.81|0
1655452670000|2022-06-17 07:57:50|810.44|808.04|809.53|807.13|810.44|808.04|809.53|807.13|0
1655452680000|2022-06-17 07:58:00|809.3|806.9|809.3|806.9|809.42|807.02|809.3|806.9|0
1655452690000|2022-06-17 07:58:10|809.08|806.68|808.85|806.45|809.08|806.68|808.85|806.45|0
1655452700000|2022-06-17 07:58:20|808.97|806.57|807.95|805.55|808.97|806.57|807.95|805.55|0
1655452710000|2022-06-17 07:58:30|808.07|805.67|808.4|806|808.4|806|808.07|805.67|0
1655452720000|2022-06-17 07:58:40|808.63|806.23|808.07|805.67|808.63|806.23|807.95|805.55|0
1655452730000|2022-06-17 07:58:50|807.95|805.55|807.5|805.1|807.95|805.55|807.5|805.1|0
1655452740000|2022-06-17 07:59:00|807.39|804.99|807.27|804.87|807.72|805.32|807.27|804.87|0
1655452750000|2022-06-17 07:59:10|807.04|804.64|807.04|804.64|807.04|804.64|806.82|804.42|0
1655452760000|2022-06-17 07:59:20|806.94|804.54|807.5|805.1|807.5|805.1|806.94|804.54|0
1655452770000|2022-06-17 07:59:30|807.27|804.87|807.27|804.87|807.5|805.1|807.27|804.87|0
1655452780000|2022-06-17 07:59:40|807.39|804.99|807.04|804.64|807.39|804.99|806.82|804.42|0
1655452790000|2022-06-17 07:59:50|807.5|805.1|807.27|804.87|807.5|805.1|807.27|804.87|0
1655452800000|2022-06-17 08:00:00|807.84|805.44|808.4|806|808.4|806|807.84|805.44|0
1655452810000|2022-06-17 08:00:10|809.53|807.13|809.76|807.36|809.76|807.36|809.53|807.13|0
1655452820000|2022-06-17 08:00:20|810.33|807.93|810.33|807.93|810.33|807.93|809.98|807.58|0
1655452830000|2022-06-17 08:00:30|809.53|807.13|809.87|807.47|809.98|807.58|809.53|807.13|0
1655452840000|2022-06-17 08:00:40|809.65|807.25|809.3|806.9|809.65|807.25|809.08|806.68|0
1655452850000|2022-06-17 08:00:50|808.97|806.57|808.4|806|808.97|806.57|808.29|805.89|0
1655452860000|2022-06-17 08:01:00|808.17|805.77|808.4|806|808.4|806|808.07|805.67|0
1655452870000|2022-06-17 08:01:10|808.17|805.77|809.53|807.13|809.53|807.13|808.17|805.77|0
1655452880000|2022-06-17 08:01:20|810.21|807.81|811.34|808.94|811.34|808.94|810.21|807.81|0
1655452890000|2022-06-17 08:01:30|811.11|808.71|809.87|807.47|811.11|808.71|809.87|807.47|0
1655452900000|2022-06-17 08:01:40|809.98|807.58|811.11|808.71|811.11|808.71|809.98|807.58|0
1655452910000|2022-06-17 08:01:50|811.68|809.28|812.7|810.3|812.7|810.3|811.68|809.28|0
1655452920000|2022-06-17 08:02:00|812.24|809.84|811.79|809.39|812.24|809.84|811.79|809.39|0
1655452930000|2022-06-17 08:02:10|812.02|809.62|812.47|810.07|812.47|810.07|812.02|809.62|0
1655452940000|2022-06-17 08:02:20|812.92|810.52|812.47|810.07|813.04|810.64|812.47|810.07|0
1655452950000|2022-06-17 08:02:30|811.34|808.94|811.57|809.17|812.02|809.62|811.34|808.94|0
1655452960000|2022-06-17 08:02:40|811.46|809.06|811.34|808.94|811.79|809.39|811.11|808.71|0
1655452970000|2022-06-17 08:02:50|811.46|809.06|811.11|808.71|811.46|809.06|811.11|808.71|0
1655452980000|2022-06-17 08:03:00|810.89|808.49|810.66|808.26|811.11|808.71|810.66|808.26|0
1655452990000|2022-06-17 08:03:10|810.89|808.49|811.11|808.71|811.11|808.71|810.89|808.49|0
1655453000000|2022-06-17 08:03:20|811.34|808.94|810.55|808.15|811.34|808.94|810.55|808.15|0
1655453010000|2022-06-17 08:03:30|810.43|808.03|809.76|807.36|810.43|808.03|809.76|807.36|0
1655453020000|2022-06-17 08:03:40|809.98|807.58|809.08|806.68|809.98|807.58|809.08|806.68|0
1655453030000|2022-06-17 08:03:50|809.3|806.9|807.61|805.21|809.3|806.9|807.61|805.21|0
1655453040000|2022-06-17 08:04:00|807.72|805.32|808.85|806.45|808.85|806.45|807.72|805.32|0
1655453050000|2022-06-17 08:04:10|808.74|806.34|809.08|806.68|809.08|806.68|808.74|806.34|0
1655453060000|2022-06-17 08:04:20|809.19|806.79|809.53|807.13|809.53|807.13|809.19|806.79|0
1655453070000|2022-06-17 08:04:30|809.3|806.9|809.53|807.13|809.76|807.36|809.3|806.9|0
1655453080000|2022-06-17 08:04:40|809.76|807.36|809.53|807.13|809.76|807.36|809.08|806.68|0
1655453090000|2022-06-17 08:04:50|809.42|807.02|809.76|807.36|809.76|807.36|809.42|807.02|0
1655453100000|2022-06-17 08:05:00|809.65|807.25|809.08|806.68|809.65|807.25|809.08|806.68|0
1655453110000|2022-06-17 08:05:10|809.42|807.02|809.53|807.13|809.53|807.13|809.42|807.02|0
1655453120000|2022-06-17 08:05:20|809.76|807.36|808.4|806|809.76|807.36|808.4|806|0
1655453130000|2022-06-17 08:05:30|807.72|805.32|807.27|804.87|807.72|805.32|807.27|804.87|0
1655453140000|2022-06-17 08:05:40|807.72|805.32|807.84|805.44|807.84|805.44|807.72|805.32|0
1655453150000|2022-06-17 08:05:50|807.72|805.32|807.27|804.87|807.72|805.32|807.27|804.87|0
1655453160000|2022-06-17 08:06:00|807.04|804.64|806.82|804.42|807.04|804.64|806.82|804.42|0
1655453170000|2022-06-17 08:06:10|806.71|804.31|806.82|804.42|806.82|804.42|806.71|804.31|0
1655453180000|2022-06-17 08:06:20|806.71|804.31|807.27|804.87|807.27|804.87|806.59|804.19|0
1655453190000|2022-06-17 08:06:30|806.59|804.19|806.59|804.19|806.71|804.31|806.59|804.19|0
1655453200000|2022-06-17 08:06:40|806.14|803.74|806.59|804.19|806.59|804.19|806.14|803.74|0
1655453210000|2022-06-17 08:06:50|806.82|804.42|806.82|804.42|806.82|804.42|806.71|804.31|0
1655453220000|2022-06-17 08:07:00|806.59|804.19|807.04|804.64|807.04|804.64|806.37|803.97|0
1655453230000|2022-06-17 08:07:10|806.82|804.42|806.93|804.53|807.04|804.64|806.82|804.42|0
1655453240000|2022-06-17 08:07:20|807.04|804.64|807.04|804.64|807.04|804.64|807.04|804.64|0
1655453250000|2022-06-17 08:07:30|806.59|804.19|805.91|803.51|806.59|804.19|805.91|803.51|0
1655453260000|2022-06-17 08:07:40|806.14|803.74|806.14|803.74|806.37|803.97|805.91|803.51|0
1655453270000|2022-06-17 08:07:50|806.59|804.19|806.59|804.19|806.59|804.19|806.37|803.97|0
1655453280000|2022-06-17 08:08:00|806.48|804.08|806.14|803.74|806.48|804.08|805.91|803.51|0
1655453290000|2022-06-17 08:08:10|806.37|803.97|807.04|804.64|807.04|804.64|806.37|803.97|0
1655453300000|2022-06-17 08:08:20|807.27|804.87|806.93|804.53|807.27|804.87|806.93|804.53|0
1655453310000|2022-06-17 08:08:30|806.82|804.42|807.04|804.64|807.04|804.64|806.82|804.42|0
1655453320000|2022-06-17 08:08:40|807.16|804.76|807.61|805.21|807.61|805.21|807.16|804.76|0
1655453330000|2022-06-17 08:08:50|807.49|805.09|808.4|806|808.4|806|807.49|805.09|0
1655453340000|2022-06-17 08:09:00|808.17|805.77|807.95|805.55|808.17|805.77|807.84|805.44|0
1655453350000|2022-06-17 08:09:10|808.29|805.89|808.4|806|808.4|806|808.17|805.77|0
1655453360000|2022-06-17 08:09:20|807.95|805.55|806.59|804.19|807.95|805.55|806.59|804.19|0
1655453370000|2022-06-17 08:09:30|806.26|803.86|805.58|803.18|806.26|803.86|805.46|803.06|0
1655453380000|2022-06-17 08:09:40|805.46|803.06|804.9|802.5|805.46|803.06|804.9|802.5|0
1655453390000|2022-06-17 08:09:50|804.79|802.39|804.78|802.38|804.79|802.39|804.78|802.38|0
1655453400000|2022-06-17 08:10:00|804.56|802.16|805.46|803.06|805.46|803.06|804.56|802.16|0
1655453410000|2022-06-17 08:10:10|805.01|802.61|804.56|802.16|805.01|802.61|804.56|802.16|0
1655453420000|2022-06-17 08:10:20|805.01|802.61|805.01|802.61|805.13|802.73|805.01|802.61|0
1655453430000|2022-06-17 08:10:30|805.24|802.84|805.91|803.51|805.91|803.51|805.24|802.84|0
1655453440000|2022-06-17 08:10:40|806.14|803.74|806.59|804.19|806.59|804.19|806.14|803.74|0
1655453450000|2022-06-17 08:10:50|805.69|803.29|805.46|803.06|805.91|803.51|805.46|803.06|0
1655453460000|2022-06-17 08:11:00|805.24|802.84|805.91|803.51|806.14|803.74|805.24|802.84|0
1655453470000|2022-06-17 08:11:10|806.14|803.74|806.82|804.42|807.27|804.87|806.14|803.74|0
1655453480000|2022-06-17 08:11:20|806.71|804.31|807.16|804.76|807.16|804.76|806.71|804.31|0
1655453490000|2022-06-17 08:11:30|807.04|804.64|806.93|804.53|807.04|804.64|806.82|804.42|0
1655453500000|2022-06-17 08:11:40|807.72|805.32|807.72|805.32|807.72|805.32|807.27|804.87|0
1655453510000|2022-06-17 08:11:50|808.17|805.77|807.72|805.32|808.17|805.77|807.72|805.32|0
1655453520000|2022-06-17 08:12:00|807.27|804.87|806.82|804.42|807.27|804.87|806.82|804.42|0
1655453530000|2022-06-17 08:12:10|806.59|804.19|805.91|803.51|806.59|804.19|805.91|803.51|0
1655453540000|2022-06-17 08:12:20|806.14|803.74|806.14|803.74|806.48|804.08|806.14|803.74|0
1655453550000|2022-06-17 08:12:30|806.03|803.63|806.59|804.19|806.59|804.19|806.03|803.63|0
1655453560000|2022-06-17 08:12:40|806.48|804.08|806.14|803.74|806.48|804.08|806.14|803.74|0
1655453570000|2022-06-17 08:12:50|805.91|803.51|806.82|804.42|807.27|804.87|805.91|803.51|0
1655453580000|2022-06-17 08:13:00|807.04|804.64|807.04|804.64|807.27|804.87|807.04|804.64|0
1655453590000|2022-06-17 08:13:10|807.27|804.87|807.27|804.87|807.49|805.09|807.27|804.87|0
1655453600000|2022-06-17 08:13:20|806.82|804.42|807.04|804.64|807.49|805.09|806.82|804.42|0
1655453610000|2022-06-17 08:13:30|806.82|804.42|807.39|804.99|807.39|804.99|806.82|804.42|0
1655453620000|2022-06-17 08:13:40|807.49|805.09|807.95|805.55|807.95|805.55|807.49|805.09|0
1655453630000|2022-06-17 08:13:50|807.84|805.44|807.95|805.55|807.95|805.55|807.72|805.32|0
1655453640000|2022-06-17 08:14:00|807.84|805.44|807.95|805.55|807.95|805.55|807.84|805.44|0
1655453650000|2022-06-17 08:14:10|807.49|805.09|807.72|805.32|807.95|805.55|807.49|805.09|0
1655453660000|2022-06-17 08:14:20|807.95|805.55|807.27|804.87|807.95|805.55|807.27|804.87|0
1655453670000|2022-06-17 08:14:30|807.04|804.64|805.24|802.84|807.04|804.64|805.24|802.84|0
1655453680000|2022-06-17 08:14:40|805.01|802.61|805.24|802.84|805.24|802.84|805.01|802.61|0
1655453690000|2022-06-17 08:14:50|805.01|802.61|804.78|802.38|805.01|802.61|804.78|802.38|0
1655453700000|2022-06-17 08:15:00|805.01|802.61|805.24|802.84|805.24|802.84|805.01|802.61|0
1655453710000|2022-06-17 08:15:10|805.46|803.06|805.01|802.61|805.46|803.06|805.01|802.61|0
1655453720000|2022-06-17 08:15:20|805.69|803.29|805.8|803.4|805.8|803.4|805.46|803.06|0
1655453730000|2022-06-17 08:15:30|805.91|803.51|805.8|803.4|806.26|803.86|805.8|803.4|0
1655453740000|2022-06-17 08:15:40|805.46|803.06|804.78|802.38|805.46|803.06|804.78|802.38|0
1655453750000|2022-06-17 08:15:50|805.01|802.61|802.98|800.58|805.01|802.61|802.98|800.58|0
1655453760000|2022-06-17 08:16:00|802.75|800.35|803.1|800.7|803.1|800.7|802.75|800.35|0
1655453770000|2022-06-17 08:16:10|802.98|800.58|803.2|800.8|803.2|800.8|802.98|800.58|0
1655453780000|2022-06-17 08:16:20|802.98|800.58|803.32|800.92|803.32|800.92|802.98|800.58|0
1655453790000|2022-06-17 08:16:30|803.43|801.03|804.22|801.82|804.22|801.82|802.75|800.35|0
1655453800000|2022-06-17 08:16:40|804|801.6|803.88|801.48|804|801.6|803.88|801.48|0
1655453810000|2022-06-17 08:16:50|804|801.6|803.88|801.48|804.11|801.71|803.88|801.48|0
1655453820000|2022-06-17 08:17:00|804.33|801.93|804.11|801.71|804.33|801.93|804|801.6|0
1655453830000|2022-06-17 08:17:10|804.56|802.16|805.91|803.51|805.91|803.51|804.56|802.16|0
1655453840000|2022-06-17 08:17:20|806.17|803.77|805.62|803.22|806.17|803.77|805.62|803.22|0
1655453850000|2022-06-17 08:17:30|807.76|805.36|807.2|804.8|807.76|805.36|807.2|804.8|0
1655453860000|2022-06-17 08:17:40|807.31|804.91|807.54|805.14|807.76|805.36|807.31|804.91|0
1655453870000|2022-06-17 08:17:50|807.31|804.91|808.67|806.27|808.89|806.49|807.31|804.91|0
1655453880000|2022-06-17 08:18:00|808.44|806.04|808.21|805.81|808.44|806.04|808.21|805.81|0
1655453890000|2022-06-17 08:18:10|807.76|805.36|806.86|804.46|807.76|805.36|806.86|804.46|0
1655453900000|2022-06-17 08:18:20|807.31|804.91|807.31|804.91|807.31|804.91|806.97|804.57|0
1655453910000|2022-06-17 08:18:30|807.43|805.03|807.08|804.68|807.53|805.13|806.86|804.46|0
1655453920000|2022-06-17 08:18:40|807.31|804.91|807.08|804.68|807.31|804.91|807.08|804.68|0
1655453930000|2022-06-17 08:18:50|806.86|804.46|806.86|804.46|807.08|804.68|806.86|804.46|0
1655453940000|2022-06-17 08:19:00|807.08|804.68|806.4|804|807.08|804.68|806.4|804|0
1655453950000|2022-06-17 08:19:10|806.52|804.12|806.4|804|806.52|804.12|806.4|804|0
1655453960000|2022-06-17 08:19:20|806.52|804.12|806.07|803.67|806.52|804.12|806.07|803.67|0
1655453970000|2022-06-17 08:19:30|805.95|803.55|805.95|803.55|805.95|803.55|805.84|803.44|0
1655453980000|2022-06-17 08:19:40|805.84|803.44|806.63|804.23|806.63|804.23|805.84|803.44|0
1655453990000|2022-06-17 08:19:50|806.86|804.46|806.86|804.46|806.86|804.46|806.86|804.46|0
1655454000000|2022-06-17 08:20:00|806.63|804.23|806.4|804|806.63|804.23|806.4|804|0
1655454010000|2022-06-17 08:20:10|806.07|803.67|805.62|803.22|806.18|803.78|805.62|803.22|0
1655454020000|2022-06-17 08:20:20|805.73|803.33|805.73|803.33|805.73|803.33|805.62|803.22|0
1655454030000|2022-06-17 08:20:30|805.62|803.22|805.5|803.1|805.73|803.33|805.5|803.1|0
1655454040000|2022-06-17 08:20:40|805.39|802.99|805.5|803.1|805.5|803.1|805.27|802.87|0
1655454050000|2022-06-17 08:20:50|805.05|802.65|805.5|803.1|805.73|803.33|805.05|802.65|0
1655454060000|2022-06-17 08:21:00|805.27|802.87|805.27|802.87|805.5|803.1|805.27|802.87|0
1655454070000|2022-06-17 08:21:10|805.16|802.76|805.36|802.96|805.36|802.96|805.16|802.76|0
1655454080000|2022-06-17 08:21:20|805.14|802.74|805.81|803.41|805.81|803.41|805.14|802.74|0
1655454090000|2022-06-17 08:21:30|805.36|802.96|806.49|804.09|806.49|804.09|805.36|802.96|0
1655454100000|2022-06-17 08:21:40|806.72|804.32|806.04|803.64|806.83|804.43|806.04|803.64|0
1655454110000|2022-06-17 08:21:50|806.16|803.76|806.72|804.32|806.72|804.32|806.16|803.76|0
1655454120000|2022-06-17 08:22:00|806.38|803.98|806.72|804.32|806.72|804.32|805.81|803.41|0
1655454130000|2022-06-17 08:22:10|806.94|804.54|806.49|804.09|806.94|804.54|806.49|804.09|0
1655454140000|2022-06-17 08:22:20|806.94|804.54|806.72|804.32|807.62|805.22|806.72|804.32|0
1655454150000|2022-06-17 08:22:30|806.49|804.09|806.49|804.09|806.49|804.09|806.49|804.09|0
1655454160000|2022-06-17 08:22:40|806.04|803.64|806.04|803.64|806.04|803.64|805.81|803.41|0
1655454170000|2022-06-17 08:22:50|806.16|803.76|806.72|804.32|806.94|804.54|806.16|803.76|0
1655454180000|2022-06-17 08:23:00|807.17|804.77|807.06|804.66|807.17|804.77|806.94|804.54|0
1655454190000|2022-06-17 08:23:10|808.07|805.67|808.3|805.9|808.3|805.9|808.07|805.67|0
1655454200000|2022-06-17 08:23:20|807.96|805.56|807.62|805.22|807.96|805.56|807.62|805.22|0
1655454210000|2022-06-17 08:23:30|807.85|805.45|807.62|805.22|807.85|805.45|807.62|805.22|0
1655454220000|2022-06-17 08:23:40|807.17|804.77|806.49|804.09|807.17|804.77|806.49|804.09|0
1655454230000|2022-06-17 08:23:50|806.61|804.21|806.94|804.54|806.94|804.54|806.61|804.21|0
1655454240000|2022-06-17 08:24:00|806.72|804.32|806.94|804.54|806.94|804.54|806.49|804.09|0
1655454250000|2022-06-17 08:24:10|806.61|804.21|806.49|804.09|806.72|804.32|806.49|804.09|0
1655454260000|2022-06-17 08:24:20|806.04|803.64|806.04|803.64|806.04|803.64|806.04|803.64|0
1655454270000|2022-06-17 08:24:30|805.93|803.53|805.81|803.41|805.93|803.53|805.59|803.19|0
1655454280000|2022-06-17 08:24:40|805.59|803.19|805.36|802.96|805.59|803.19|805.36|802.96|0
1655454290000|2022-06-17 08:24:50|805.59|803.19|805.36|802.96|805.59|803.19|805.36|802.96|0
1655454300000|2022-06-17 08:25:00|805.13|802.73|805.25|802.85|805.25|802.85|805.13|802.73|0
1655454310000|2022-06-17 08:25:10|805.59|803.19|805.59|803.19|805.59|803.19|805.36|802.96|0
1655454320000|2022-06-17 08:25:20|805.48|803.08|805.13|802.73|805.59|803.19|805.13|802.73|0
1655454330000|2022-06-17 08:25:30|805.36|802.96|805.36|802.96|805.36|802.96|805.36|802.96|0
1655454340000|2022-06-17 08:25:40|805.13|802.73|804.91|802.51|805.13|802.73|804.91|802.51|0
1655454350000|2022-06-17 08:25:50|805.03|802.63|804.91|802.51|805.03|802.63|804.91|802.51|0
1655454360000|2022-06-17 08:26:00|805.13|802.73|805.25|802.85|805.36|802.96|804.8|802.4|0
1655454370000|2022-06-17 08:26:10|805.36|802.96|804.68|802.28|805.36|802.96|804.68|802.28|0
1655454380000|2022-06-17 08:26:20|804.8|802.4|804.68|802.28|804.91|802.51|804.68|802.28|0
1655454390000|2022-06-17 08:26:30|804.91|802.51|805.59|803.19|805.59|803.19|804.91|802.51|0
1655454400000|2022-06-17 08:26:40|805.36|802.96|805.13|802.73|805.36|802.96|805.13|802.73|0
1655454410000|2022-06-17 08:26:50|804.91|802.51|805.36|802.96|805.36|802.96|804.91|802.51|0
1655454420000|2022-06-17 08:27:00|805.25|802.85|804.68|802.28|805.25|802.85|804.68|802.28|0
1655454430000|2022-06-17 08:27:10|804.8|802.4|805.7|803.3|805.7|803.3|804.8|802.4|0
1655454440000|2022-06-17 08:27:20|805.59|803.19|806.38|803.98|806.38|803.98|805.48|803.08|0
1655454450000|2022-06-17 08:27:30|806.26|803.86|806.15|803.75|806.26|803.86|806.15|803.75|0
1655454460000|2022-06-17 08:27:40|806.26|803.86|805.59|803.19|806.26|803.86|805.59|803.19|0
1655454470000|2022-06-17 08:27:50|804.8|802.4|804.57|802.17|804.8|802.4|804.57|802.17|0
1655454480000|2022-06-17 08:28:00|804.91|802.51|805.36|802.96|805.36|802.96|804.68|802.28|0
1655454490000|2022-06-17 08:28:10|804.91|802.51|805.13|802.73|805.13|802.73|804.91|802.51|0
1655454500000|2022-06-17 08:28:20|804.8|802.4|804.8|802.4|804.8|802.4|804.8|802.4|0
1655454510000|2022-06-17 08:28:30|805.13|802.73|805.13|802.73|805.36|802.96|805.03|802.63|0
1655454520000|2022-06-17 08:28:40|805.36|802.96|805.13|802.73|805.36|802.96|805.13|802.73|0
1655454530000|2022-06-17 08:28:50|805.36|802.96|804.46|802.06|805.36|802.96|804.46|802.06|0
1655454540000|2022-06-17 08:29:00|804.01|801.61|803.55|801.15|804.01|801.61|803.33|800.93|0
1655454550000|2022-06-17 08:29:10|803.78|801.38|803.9|801.5|804.01|801.61|803.78|801.38|0
1655454560000|2022-06-17 08:29:20|803.55|801.15|803.45|801.05|803.67|801.27|803.45|801.05|0
1655454570000|2022-06-17 08:29:30|803.33|800.93|803.55|801.15|803.55|801.15|803.33|800.93|0
1655454580000|2022-06-17 08:29:40|803.67|801.27|803.9|801.5|804.01|801.61|803.67|801.27|0
1655454590000|2022-06-17 08:29:50|804.23|801.83|803.78|801.38|804.23|801.83|803.67|801.27|0
1655454600000|2022-06-17 08:30:00|803.55|801.15|803.33|800.93|803.67|801.27|802.88|800.48|0
1655454610000|2022-06-17 08:30:10|803.1|800.7|803.55|801.15|803.55|801.15|803.1|800.7|0
1655454620000|2022-06-17 08:30:20|803.33|800.93|803.22|800.82|803.33|800.93|803.1|800.7|0
1655454630000|2022-06-17 08:30:30|801.3|798.9|801.07|798.67|801.3|798.9|801.07|798.67|0
1655454640000|2022-06-17 08:30:40|800.85|798.45|800.62|798.22|800.85|798.45|800.62|798.22|0
1655454650000|2022-06-17 08:30:50|800.85|798.45|801.07|798.67|801.07|798.67|800.85|798.45|0
1655454660000|2022-06-17 08:31:00|801.3|798.9|801.07|798.67|801.3|798.9|801.07|798.67|0
1655454670000|2022-06-17 08:31:10|801.3|798.9|801.3|798.9|801.75|799.35|801.3|798.9|0
1655454680000|2022-06-17 08:31:20|801.52|799.12|801.52|799.12|801.52|799.12|801.42|799.02|0
1655454690000|2022-06-17 08:31:30|801.3|798.9|801.3|798.9|801.64|799.24|801.3|798.9|0
1655454700000|2022-06-17 08:31:40|801.52|799.12|801.75|799.35|801.75|799.35|801.42|799.02|0
1655454710000|2022-06-17 08:31:50|801.52|799.12|801.64|799.24|801.64|799.24|801.3|798.9|0
1655454720000|2022-06-17 08:32:00|801.75|799.35|801.97|799.57|801.97|799.57|801.42|799.02|0
1655454730000|2022-06-17 08:32:10|802.09|799.69|802.2|799.8|802.2|799.8|802.09|799.69|0
1655454740000|2022-06-17 08:32:20|801.97|799.57|801.75|799.35|801.97|799.57|801.75|799.35|0
1655454750000|2022-06-17 08:32:30|801.87|799.47|801.75|799.35|801.87|799.47|801.52|799.12|0
1655454760000|2022-06-17 08:32:40|801.64|799.24|801.42|799.02|801.64|799.24|801.42|799.02|0
1655454770000|2022-06-17 08:32:50|801.3|798.9|801.42|799.02|801.75|799.35|801.3|798.9|0
1655454780000|2022-06-17 08:33:00|801.3|798.9|800.85|798.45|801.3|798.9|800.85|798.45|0
1655454790000|2022-06-17 08:33:10|800.51|798.11|800.62|798.22|800.62|798.22|800.4|798|0
1655454800000|2022-06-17 08:33:20|800.85|798.45|799.95|797.55|800.85|798.45|799.95|797.55|0
1655454810000|2022-06-17 08:33:30|797.69|795.29|797.47|795.07|797.69|795.29|797.47|795.07|0
1655454820000|2022-06-17 08:33:40|797.92|795.52|797.59|795.19|797.92|795.52|797.59|795.19|0
1655454830000|2022-06-17 08:33:50|797.47|795.07|797.69|795.29|797.92|795.52|797.47|795.07|0
1655454840000|2022-06-17 08:34:00|797.81|795.41|798.59|796.19|798.59|796.19|797.81|795.41|0
1655454850000|2022-06-17 08:34:10|798.37|795.97|797.69|795.29|798.49|796.09|797.69|795.29|0
1655454860000|2022-06-17 08:34:20|797.92|795.52|797.47|795.07|797.92|795.52|797.47|795.07|0
1655454870000|2022-06-17 08:34:30|798.04|795.64|797.47|795.07|798.04|795.64|797.47|795.07|0
1655454880000|2022-06-17 08:34:40|797.69|795.29|798.49|796.09|798.49|796.09|797.69|795.29|0
1655454890000|2022-06-17 08:34:50|798.37|795.97|797.92|795.52|798.37|795.97|797.92|795.52|0
1655454900000|2022-06-17 08:35:00|798.14|795.74|798.26|795.86|798.82|796.42|798.14|795.74|0
1655454910000|2022-06-17 08:35:10|798.59|796.19|799.49|797.09|799.49|797.09|798.59|796.19|0
1655454920000|2022-06-17 08:35:20|799.39|796.99|799.95|797.55|800.17|797.77|799.39|796.99|0
1655454930000|2022-06-17 08:35:30|799.49|797.09|800.06|797.66|800.06|797.66|799.49|797.09|0
1655454940000|2022-06-17 08:35:40|800.4|798|799.84|797.44|800.4|798|799.84|797.44|0
1655454950000|2022-06-17 08:35:50|800.4|798|800.85|798.45|800.85|798.45|800.29|797.89|0
1655454960000|2022-06-17 08:36:00|801.3|798.9|801.3|798.9|801.3|798.9|801.3|798.9|0
1655454970000|2022-06-17 08:36:10|801.52|799.12|801.52|799.12|801.52|799.12|801.52|799.12|0
1655454980000|2022-06-17 08:36:20|801.97|799.57|801.87|799.47|801.97|799.57|801.75|799.35|0
1655454990000|2022-06-17 08:36:30|801.97|799.57|801.52|799.12|801.97|799.57|801.52|799.12|0
1655455000000|2022-06-17 08:36:40|801.41|799.01|801.64|799.24|801.75|799.35|801.41|799.01|0
1655455010000|2022-06-17 08:36:50|801.07|798.67|802.2|799.8|802.2|799.8|801.07|798.67|0
1655455020000|2022-06-17 08:37:00|801.75|799.35|801.52|799.12|801.75|799.35|801.52|799.12|0
1655455030000|2022-06-17 08:37:10|801.41|799.01|801.75|799.35|801.75|799.35|801.41|799.01|0
1655455040000|2022-06-17 08:37:20|801.97|799.57|801.97|799.57|801.97|799.57|801.97|799.57|0
1655455050000|2022-06-17 08:37:30|801.75|799.35|801.3|798.9|801.75|799.35|801.07|798.67|0
1655455060000|2022-06-17 08:37:40|801.19|798.79|800.4|798|801.19|798.79|800.4|798|0
1655455070000|2022-06-17 08:37:50|800.17|797.77|801.07|798.67|801.07|798.67|800.17|797.77|0
1655455080000|2022-06-17 08:38:00|800.85|798.45|800.4|798|800.85|798.45|800.17|797.77|0
1655455090000|2022-06-17 08:38:10|800.74|798.34|800.62|798.22|800.74|798.34|800.29|797.89|0
1655455100000|2022-06-17 08:38:20|800.4|798|799.94|797.54|800.4|798|799.94|797.54|0
1655455110000|2022-06-17 08:38:30|800.4|798|800.62|798.22|800.62|798.22|800.4|798|0
1655455120000|2022-06-17 08:38:40|800.4|798|800.06|797.66|800.4|798|800.06|797.66|0
1655455130000|2022-06-17 08:38:50|799.94|797.54|800.17|797.77|800.17|797.77|799.72|797.32|0
1655455140000|2022-06-17 08:39:00|800.4|798|800.17|797.77|800.4|798|800.17|797.77|0
1655455150000|2022-06-17 08:39:10|799.72|797.32|799.84|797.44|799.84|797.44|799.72|797.32|0
1655455160000|2022-06-17 08:39:20|799.72|797.32|800.4|798|800.62|798.22|799.72|797.32|0
1655455170000|2022-06-17 08:39:30|800.51|798.11|800.29|797.89|800.62|798.22|800.29|797.89|0
1655455180000|2022-06-17 08:39:40|800.4|798|800.17|797.77|800.4|798|800.17|797.77|0
1655455190000|2022-06-17 08:39:50|799.72|797.32|799.94|797.54|800.17|797.77|799.72|797.32|0
1655455200000|2022-06-17 08:40:00|800.17|797.77|799.94|797.54|800.17|797.77|799.94|797.54|0
1655455210000|2022-06-17 08:40:10|800.17|797.77|800.51|798.11|800.51|798.11|800.06|797.66|0
1655455220000|2022-06-17 08:40:20|800.62|798.22|799.94|797.54|800.62|798.22|799.94|797.54|0
1655455230000|2022-06-17 08:40:30|799.72|797.32|799.72|797.32|799.72|797.32|799.72|797.32|0
1655455240000|2022-06-17 08:40:40|799.94|797.54|800.06|797.66|800.17|797.77|799.72|797.32|0
1655455250000|2022-06-17 08:40:50|800.4|798|800.29|797.89|800.4|798|800.17|797.77|0
1655455260000|2022-06-17 08:41:00|799.94|797.54|799.84|797.44|799.94|797.54|799.84|797.44|0
1655455270000|2022-06-17 08:41:10|799.94|797.54|799.94|797.54|799.94|797.54|799.72|797.32|0
1655455280000|2022-06-17 08:41:20|799.72|797.32|799.72|797.32|799.72|797.32|799.72|797.32|0
1655455290000|2022-06-17 08:41:30|800.17|797.77|799.49|797.09|800.17|797.77|799.49|797.09|0
1655455300000|2022-06-17 08:41:40|799.15|796.75|799.26|796.86|799.26|796.86|798.93|796.53|0
1655455310000|2022-06-17 08:41:50|799.04|796.64|799.04|796.64|799.04|796.64|799.04|796.64|0
1655455320000|2022-06-17 08:42:00|798.81|796.41|798.7|796.3|798.81|796.41|798.59|796.19|0
1655455330000|2022-06-17 08:42:10|798.59|796.19|798.81|796.41|798.81|796.41|798.59|796.19|0
1655455340000|2022-06-17 08:42:20|798.59|796.19|798.81|796.41|798.81|796.41|798.59|796.19|0
1655455350000|2022-06-17 08:42:30|799.04|796.64|799.04|796.64|799.26|796.86|799.04|796.64|0
1655455360000|2022-06-17 08:42:40|798.59|796.19|798.14|795.74|798.59|796.19|798.14|795.74|0
1655455370000|2022-06-17 08:42:50|797.91|795.51|797.91|795.51|798.14|795.74|797.91|795.51|0
1655455380000|2022-06-17 08:43:00|798.03|795.63|798.25|795.85|798.25|795.85|797.68|795.28|0
1655455390000|2022-06-17 08:43:10|798.14|795.74|797.68|795.28|798.14|795.74|797.68|795.28|0
1655455400000|2022-06-17 08:43:20|797.58|795.18|798.25|795.85|798.25|795.85|797.58|795.18|0
1655455410000|2022-06-17 08:43:30|798.13|795.73|798.81|796.41|798.81|796.41|798.13|795.73|0
1655455420000|2022-06-17 08:43:40|798.59|796.19|799.04|796.64|799.04|796.64|798.48|796.08|0
1655455430000|2022-06-17 08:43:50|798.93|796.53|798.93|796.53|799.15|796.75|798.93|796.53|0
1655455440000|2022-06-17 08:44:00|799.04|796.64|799.26|796.86|799.26|796.86|798.93|796.53|0
1655455450000|2022-06-17 08:44:10|799.61|797.21|799.26|796.86|799.61|797.21|799.26|796.86|0
1655455460000|2022-06-17 08:44:20|798.81|796.41|799.04|796.64|799.04|796.64|798.81|796.41|0
1655455470000|2022-06-17 08:44:30|800.06|797.66|799.71|797.31|800.06|797.66|799.15|796.75|0
1655455480000|2022-06-17 08:44:40|799.15|796.75|798.36|795.96|799.49|797.09|798.36|795.96|0
1655455490000|2022-06-17 08:44:50|798.13|795.73|798.81|796.41|798.81|796.41|797.91|795.51|0
1655455500000|2022-06-17 08:45:00|799.38|796.98|799.61|797.21|799.61|797.21|799.26|796.86|0
1655455510000|2022-06-17 08:45:10|799.71|797.31|800.51|798.11|800.51|798.11|799.71|797.31|0
1655455520000|2022-06-17 08:45:20|800.62|798.22|801.29|798.89|801.29|798.89|800.51|798.11|0
1655455530000|2022-06-17 08:45:30|801.75|799.35|802.42|800.02|802.42|800.02|801.75|799.35|0
1655455540000|2022-06-17 08:45:40|802.87|800.47|802.87|800.47|802.87|800.47|802.65|800.25|0
1655455550000|2022-06-17 08:45:50|802.42|800.02|802.43|800.03|802.43|800.03|802.32|799.92|0
1655455560000|2022-06-17 08:46:00|802.2|799.8|802.2|799.8|802.32|799.92|802.2|799.8|0
1655455570000|2022-06-17 08:46:10|802.32|799.92|802.55|800.15|802.55|800.15|801.98|799.58|0
1655455580000|2022-06-17 08:46:20|802.32|799.92|802.55|800.15|802.55|800.15|802.32|799.92|0
1655455590000|2022-06-17 08:46:30|802.65|800.25|802.55|800.15|802.65|800.25|802.55|800.15|0
1655455600000|2022-06-17 08:46:40|802.43|800.03|802.65|800.25|802.65|800.25|802.43|800.03|0
1655455610000|2022-06-17 08:46:50|802.77|800.37|803.56|801.16|803.56|801.16|802.77|800.37|0
1655455620000|2022-06-17 08:47:00|803.33|800.93|803.45|801.05|803.45|801.05|803.11|800.71|0
1655455630000|2022-06-17 08:47:10|803.79|801.39|803.79|801.39|803.79|801.39|803.45|801.05|0
1655455640000|2022-06-17 08:47:20|803.68|801.28|803.79|801.39|803.79|801.39|803.56|801.16|0
1655455650000|2022-06-17 08:47:30|803.56|801.16|802.55|800.15|803.56|801.16|802.55|800.15|0
1655455660000|2022-06-17 08:47:40|802.65|800.25|802.65|800.25|802.88|800.48|802.65|800.25|0
1655455670000|2022-06-17 08:47:50|802.88|800.48|802.55|800.15|802.88|800.48|802.43|800.03|0
1655455680000|2022-06-17 08:48:00|802.2|799.8|801.07|798.67|802.2|799.8|801.07|798.67|0
1655455690000|2022-06-17 08:48:10|800.84|798.44|801.07|798.67|801.07|798.67|800.84|798.44|0
1655455700000|2022-06-17 08:48:20|800.62|798.22|801.98|799.58|801.98|799.58|800.51|798.11|0
1655455710000|2022-06-17 08:48:30|802.2|799.8|802.65|800.25|802.65|800.25|802.2|799.8|0
1655455720000|2022-06-17 08:48:40|803|800.6|803.11|800.71|803.11|800.71|803|800.6|0
1655455730000|2022-06-17 08:48:50|802.88|800.48|802.2|799.8|802.88|800.48|802.2|799.8|0
1655455740000|2022-06-17 08:49:00|802.09|799.69|802.32|799.92|802.32|799.92|802.09|799.69|0
1655455750000|2022-06-17 08:49:10|802.2|799.8|802.43|800.03|802.65|800.25|802.2|799.8|0
1655455760000|2022-06-17 08:49:20|802.77|800.37|802.55|800.15|802.77|800.37|802.55|800.15|0
1655455770000|2022-06-17 08:49:30|802.65|800.25|802.32|799.92|802.65|800.25|802.32|799.92|0
1655455780000|2022-06-17 08:49:40|802.43|800.03|803|800.6|803|800.6|802.43|800.03|0
1655455790000|2022-06-17 08:49:50|801.98|799.58|802.2|799.8|802.2|799.8|801.98|799.58|0
1655455800000|2022-06-17 08:50:00|802.43|800.03|802.77|800.37|802.77|800.37|802.43|800.03|0
1655455810000|2022-06-17 08:50:10|802.43|800.03|802.65|800.25|802.65|800.25|802.43|800.03|0
1655455820000|2022-06-17 08:50:20|803.11|800.71|803.33|800.93|803.33|800.93|803.11|800.71|0
1655455830000|2022-06-17 08:50:30|803.56|801.16|803.56|801.16|803.68|801.28|803.56|801.16|0
1655455840000|2022-06-17 08:50:40|803.45|801.05|803|800.6|803.56|801.16|803|800.6|0
1655455850000|2022-06-17 08:50:50|802.43|800.03|802.43|800.03|802.43|800.03|802.43|800.03|0
1655455860000|2022-06-17 08:51:00|802.2|799.8|802.2|799.8|802.43|800.03|802.2|799.8|0
1655455870000|2022-06-17 08:51:10|803.22|800.82|802.65|800.25|803.68|801.28|802.65|800.25|0
1655455880000|2022-06-17 08:51:20|803.11|800.71|803.11|800.71|803.11|800.71|803.11|800.71|0
1655455890000|2022-06-17 08:51:30|803.22|800.82|803.56|801.16|803.79|801.39|803.11|800.71|0
1655455900000|2022-06-17 08:51:40|803.79|801.39|803.68|801.28|803.79|801.39|803.68|801.28|0
1655455910000|2022-06-17 08:51:50|803.56|801.16|803.79|801.39|803.79|801.39|803.56|801.16|0
1655455920000|2022-06-17 08:52:00|803.56|801.16|803.33|800.93|803.56|801.16|803|800.6|0
1655455930000|2022-06-17 08:52:10|803.78|801.38|804.24|801.84|804.24|801.84|803.78|801.38|0
1655455940000|2022-06-17 08:52:20|803.78|801.38|804.01|801.61|804.01|801.61|803.78|801.38|0
1655455950000|2022-06-17 08:52:30|803.56|801.16|803.33|800.93|803.56|801.16|803.33|800.93|0
1655455960000|2022-06-17 08:52:40|803.22|800.82|803.22|800.82|803.22|800.82|803.22|800.82|0
1655455970000|2022-06-17 08:52:50|804.69|802.29|805.14|802.74|805.14|802.74|804.69|802.29|0
1655455980000|2022-06-17 08:53:00|805.37|802.97|806.17|803.77|806.17|803.77|805.37|802.97|0
1655455990000|2022-06-17 08:53:10|806.28|803.88|805.94|803.54|806.39|803.99|805.94|803.54|0
1655456000000|2022-06-17 08:53:20|805.82|803.42|805.37|802.97|805.82|803.42|805.37|802.97|0
1655456010000|2022-06-17 08:53:30|805.49|803.09|806.17|803.77|806.28|803.88|805.49|803.09|0
1655456020000|2022-06-17 08:53:40|806.05|803.65|806.5|804.1|806.5|804.1|806.05|803.65|0
1655456030000|2022-06-17 08:53:50|806.62|804.22|806.5|804.1|806.62|804.22|806.5|804.1|0
1655456040000|2022-06-17 08:54:00|806.28|803.88|806.28|803.88|806.28|803.88|806.05|803.65|0
1655456050000|2022-06-17 08:54:10|806.05|803.65|806.28|803.88|806.28|803.88|805.71|803.31|0
1655456060000|2022-06-17 08:54:20|806.5|804.1|806.62|804.22|806.62|804.22|806.5|804.1|0
1655456070000|2022-06-17 08:54:30|806.5|804.1|805.82|803.42|806.5|804.1|805.82|803.42|0
1655456080000|2022-06-17 08:54:40|806.05|803.65|806.05|803.65|806.17|803.77|806.05|803.65|0
1655456090000|2022-06-17 08:54:50|805.94|803.54|805.71|803.31|805.94|803.54|805.6|803.2|0
1655456100000|2022-06-17 08:55:00|806.05|803.65|806.28|803.88|806.28|803.88|805.82|803.42|0
1655456110000|2022-06-17 08:55:10|806.05|803.65|806.28|803.88|806.28|803.88|806.05|803.65|0
1655456120000|2022-06-17 08:55:20|805.71|803.31|805.49|803.09|805.71|803.31|805.26|802.86|0
1655456130000|2022-06-17 08:55:30|805.37|802.97|805.37|802.97|805.37|802.97|805.37|802.97|0
1655456140000|2022-06-17 08:55:40|805.6|803.2|804.69|802.29|805.6|803.2|804.69|802.29|0
1655456150000|2022-06-17 08:55:50|804.58|802.18|804.13|801.73|804.58|802.18|804.13|801.73|0
1655456160000|2022-06-17 08:56:00|804.46|802.06|804.35|801.95|804.46|802.06|804.24|801.84|0
1655456170000|2022-06-17 08:56:10|804.24|801.84|803.56|801.16|804.24|801.84|803.56|801.16|0
1655456180000|2022-06-17 08:56:20|803.68|801.28|803.33|800.93|803.68|801.28|803.33|800.93|0
1655456190000|2022-06-17 08:56:30|803|800.6|802.88|800.48|803|800.6|802.77|800.37|0
1655456200000|2022-06-17 08:56:40|803|800.6|802.88|800.48|803|800.6|802.77|800.37|0
1655456210000|2022-06-17 08:56:50|803.22|800.82|803.33|800.93|803.33|800.93|803.22|800.82|0
1655456220000|2022-06-17 08:57:00|803.45|801.05|803.11|800.71|803.45|801.05|803.11|800.71|0
1655456230000|2022-06-17 08:57:10|803.33|800.93|803.11|800.71|803.33|800.93|803.11|800.71|0
1655456240000|2022-06-17 08:57:20|803.33|800.93|803.33|800.93|803.33|800.93|803.33|800.93|0
1655456250000|2022-06-17 08:57:30|803.11|800.71|803.68|801.28|803.78|801.38|803.11|800.71|0
1655456260000|2022-06-17 08:57:40|803.56|801.16|804.01|801.61|804.01|801.61|803.56|801.16|0
1655456270000|2022-06-17 08:57:50|803.68|801.28|803.45|801.05|803.68|801.28|803.45|801.05|0
1655456280000|2022-06-17 08:58:00|803.33|800.93|803.1|800.7|803.33|800.93|803|800.6|0
1655456290000|2022-06-17 08:58:10|803|800.6|803.78|801.38|803.78|801.38|802.88|800.48|0
1655456300000|2022-06-17 08:58:20|804.24|801.84|804.13|801.73|804.24|801.84|804.13|801.73|0
1655456310000|2022-06-17 08:58:30|804.01|801.61|804.01|801.61|804.13|801.73|804.01|801.61|0
1655456320000|2022-06-17 08:58:40|804.13|801.73|803.9|801.5|804.13|801.73|803.9|801.5|0
1655456330000|2022-06-17 08:58:50|804.24|801.84|804.13|801.73|804.24|801.84|804.01|801.61|0
1655456340000|2022-06-17 08:59:00|804.01|801.61|803.1|800.7|804.01|801.61|803.1|800.7|0
1655456350000|2022-06-17 08:59:10|803.22|800.82|803.1|800.7|803.22|800.82|803.1|800.7|0
1655456360000|2022-06-17 08:59:20|803.22|800.82|803.22|800.82|803.33|800.93|803.22|800.82|0
1655456370000|2022-06-17 08:59:30|803.1|800.7|803.1|800.7|803.22|800.82|803.1|800.7|0
1655456380000|2022-06-17 08:59:40|803.22|800.82|804.01|801.61|804.01|801.61|803.22|800.82|0
1655456390000|2022-06-17 08:59:50|804.46|802.06|804.46|802.06|804.58|802.18|804.24|801.84|0
1655456400000|2022-06-17 09:00:00|804.58|802.18|804.46|802.06|804.69|802.29|804.46|802.06|0
1655456410000|2022-06-17 09:00:10|804.92|802.52|805.14|802.74|805.37|802.97|804.92|802.52|0
1655456420000|2022-06-17 09:00:20|804.92|802.52|804.92|802.52|805.03|802.63|804.92|802.52|0
1655456430000|2022-06-17 09:00:30|805.37|802.97|805.26|802.86|805.37|802.97|804.92|802.52|0
1655456440000|2022-06-17 09:00:40|805.37|802.97|805.14|802.74|805.49|803.09|805.14|802.74|0
1655456450000|2022-06-17 09:00:50|804.81|802.41|804.46|802.06|804.81|802.41|804.46|802.06|0
1655456460000|2022-06-17 09:01:00|804.24|801.84|803.56|801.16|804.24|801.84|803.56|801.16|0
1655456470000|2022-06-17 09:01:10|803.45|801.05|803.56|801.16|803.78|801.38|803.45|801.05|0
1655456480000|2022-06-17 09:01:20|803.45|801.05|803.1|800.7|803.56|801.16|803.1|800.7|0
1655456490000|2022-06-17 09:01:30|803.22|800.82|803.33|800.93|803.33|800.93|803.1|800.7|0
1655456500000|2022-06-17 09:01:40|802.09|799.69|801.29|798.89|802.09|799.69|801.07|798.67|0
1655456510000|2022-06-17 09:01:50|801.64|799.24|802.09|799.69|802.09|799.69|801.64|799.24|0
1655456520000|2022-06-17 09:02:00|801.29|798.89|800.62|798.22|801.29|798.89|800.62|798.22|0
1655456530000|2022-06-17 09:02:10|800.84|798.44|800.62|798.22|801.07|798.67|800.62|798.22|0
1655456540000|2022-06-17 09:02:20|800.84|798.44|799.83|797.43|800.84|798.44|799.83|797.43|0
1655456550000|2022-06-17 09:02:30|799.94|797.54|800.16|797.76|800.39|797.99|799.94|797.54|0
1655456560000|2022-06-17 09:02:40|799.94|797.54|799.83|797.43|799.94|797.54|799.83|797.43|0
1655456570000|2022-06-17 09:02:50|799.71|797.31|799.94|797.54|800.16|797.76|799.71|797.31|0
1655456580000|2022-06-17 09:03:00|800.16|797.76|800.16|797.76|800.51|798.11|799.94|797.54|0
1655456590000|2022-06-17 09:03:10|800.06|797.66|800.16|797.76|800.16|797.76|799.94|797.54|0
1655456600000|2022-06-17 09:03:20|799.94|797.54|800.51|798.11|800.73|798.33|799.94|797.54|0
1655456610000|2022-06-17 09:03:30|800.62|798.22|800.16|797.76|800.84|798.44|800.16|797.76|0
1655456620000|2022-06-17 09:03:40|800.39|797.99|800.28|797.88|800.39|797.99|800.16|797.76|0
1655456630000|2022-06-17 09:03:50|800.16|797.76|800.16|797.76|800.84|798.44|800.16|797.76|0
1655456640000|2022-06-17 09:04:00|799.94|797.54|800.39|797.99|800.39|797.99|799.94|797.54|0
1655456650000|2022-06-17 09:04:10|800.16|797.76|800.28|797.88|800.28|797.88|800.16|797.76|0
1655456660000|2022-06-17 09:04:20|800.16|797.76|799.83|797.43|800.28|797.88|799.83|797.43|0
1655456670000|2022-06-17 09:04:30|799.71|797.31|798.81|796.41|799.71|797.31|798.58|796.18|0
1655456680000|2022-06-17 09:04:40|798.93|796.53|799.03|796.63|799.03|796.63|798.93|796.53|0
1655456690000|2022-06-17 09:04:50|798.81|796.41|798.81|796.41|798.81|796.41|798.58|796.18|0
1655456700000|2022-06-17 09:05:00|798.58|796.18|799.26|796.86|799.26|796.86|798.47|796.07|0
1655456710000|2022-06-17 09:05:10|799.49|797.09|799.03|796.63|799.94|797.54|799.03|796.63|0
1655456720000|2022-06-17 09:05:20|799.26|796.86|799.26|796.86|799.26|796.86|799.26|796.86|0
1655456730000|2022-06-17 09:05:30|799.15|796.75|799.71|797.31|799.71|797.31|799.15|796.75|0
1655456740000|2022-06-17 09:05:40|799.49|797.09|799.71|797.31|799.94|797.54|799.49|797.09|0
1655456750000|2022-06-17 09:05:50|799.6|797.2|800.51|798.11|800.51|798.11|799.6|797.2|0
1655456760000|2022-06-17 09:06:00|800.73|798.33|801.52|799.12|801.52|799.12|800.73|798.33|0
1655456770000|2022-06-17 09:06:10|801.64|799.24|802.65|800.25|802.65|800.25|801.41|799.01|0
1655456780000|2022-06-17 09:06:20|802.42|800.02|802.42|800.02|802.88|800.48|802.42|800.02|0
1655456790000|2022-06-17 09:06:30|802.2|799.8|802.77|800.37|802.77|800.37|802.2|799.8|0
1655456800000|2022-06-17 09:06:40|802.65|800.25|802.54|800.14|802.65|800.25|802.54|800.14|0
1655456810000|2022-06-17 09:06:50|802.42|800.02|803.14|800.74|803.59|801.19|802.42|800.02|0
1655456820000|2022-06-17 09:07:00|802.32|799.92|802.06|799.66|802.32|799.92|802.06|799.66|0
1655456830000|2022-06-17 09:07:10|801.83|799.43|803.17|800.77|803.51|801.11|801.83|799.43|0
1655456840000|2022-06-17 09:07:20|802.83|800.43|802.72|800.32|802.83|800.43|802.72|800.32|0
1655456850000|2022-06-17 09:07:30|802.83|800.43|802.83|800.43|802.83|800.43|802.6|800.2|0
1655456860000|2022-06-17 09:07:40|801.82|799.42|801.82|799.42|801.93|799.53|801.82|799.42|0
1655456870000|2022-06-17 09:07:50|801.03|798.63|801.25|798.85|801.37|798.97|801.03|798.63|0
1655456880000|2022-06-17 09:08:00|801.15|798.75|801.7|799.3|801.7|799.3|800.92|798.52|0
1655456890000|2022-06-17 09:08:10|801.48|799.08|801.7|799.3|801.7|799.3|801.48|799.08|0
1655456900000|2022-06-17 09:08:20|801.48|799.08|801.25|798.85|801.7|799.3|801.25|798.85|0
1655456910000|2022-06-17 09:08:30|801.37|798.97|801.25|798.85|801.37|798.97|801.25|798.85|0
1655456920000|2022-06-17 09:08:40|801.15|798.75|801.48|799.08|801.48|799.08|801.15|798.75|0
1655456930000|2022-06-17 09:08:50|801.7|799.3|801.7|799.3|801.7|799.3|801.48|799.08|0
1655456940000|2022-06-17 09:09:00|802.15|799.75|802.83|800.43|802.83|800.43|802.15|799.75|0
1655456950000|2022-06-17 09:09:10|802.6|800.2|801.93|799.53|802.6|800.2|801.93|799.53|0
1655456960000|2022-06-17 09:09:20|801.48|799.08|801.25|798.85|801.48|799.08|801.25|798.85|0
1655456970000|2022-06-17 09:09:30|801.15|798.75|801.7|799.3|801.82|799.42|801.15|798.75|0
1655456980000|2022-06-17 09:09:40|801.6|799.2|801.37|798.97|801.6|799.2|801.25|798.85|0
1655456990000|2022-06-17 09:09:50|802.15|799.75|802.27|799.87|802.27|799.87|802.15|799.75|0
1655457000000|2022-06-17 09:10:00|802.15|799.75|802.83|800.43|802.83|800.43|802.15|799.75|0
1655457010000|2022-06-17 09:10:10|802.6|800.2|802.95|800.55|802.95|800.55|802.5|800.1|0
1655457020000|2022-06-17 09:10:20|802.83|800.43|802.83|800.43|803.05|800.65|802.83|800.43|0
1655457030000|2022-06-17 09:10:30|803.05|800.65|802.83|800.43|803.17|800.77|802.83|800.43|0
1655457040000|2022-06-17 09:10:40|802.38|799.98|802.05|799.65|802.38|799.98|802.05|799.65|0
1655457050000|2022-06-17 09:10:50|801.93|799.53|801.48|799.08|802.15|799.75|801.48|799.08|0
1655457060000|2022-06-17 09:11:00|801.25|798.85|800.92|798.52|801.25|798.85|800.92|798.52|0
1655457070000|2022-06-17 09:11:10|801.25|798.85|801.7|799.3|801.82|799.42|801.25|798.85|0
1655457080000|2022-06-17 09:11:20|801.37|798.97|801.25|798.85|801.37|798.97|801.14|798.74|0
1655457090000|2022-06-17 09:11:30|800.69|798.29|800.8|798.4|801.25|798.85|800.69|798.29|0
1655457100000|2022-06-17 09:11:40|800.69|798.29|801.03|798.63|801.03|798.63|800.58|798.18|0
1655457110000|2022-06-17 09:11:50|800.92|798.52|800.35|797.95|800.92|798.52|800.35|797.95|0
1655457120000|2022-06-17 09:12:00|800.58|798.18|800.13|797.73|800.58|798.18|800.13|797.73|0
1655457130000|2022-06-17 09:12:10|800.24|797.84|799.9|797.5|800.24|797.84|799.79|797.39|0
1655457140000|2022-06-17 09:12:20|800.24|797.84|799.79|797.39|800.24|797.84|799.57|797.17|0
1655457150000|2022-06-17 09:12:30|800.13|797.73|799.68|797.28|800.13|797.73|799.68|797.28|0
1655457160000|2022-06-17 09:12:40|799.23|796.83|799|796.6|799.45|797.05|799|796.6|0
1655457170000|2022-06-17 09:12:50|799.23|796.83|799.45|797.05|799.45|797.05|799.12|796.72|0
1655457180000|2022-06-17 09:13:00|799.23|796.83|798.78|796.38|799.23|796.83|798.55|796.15|0
1655457190000|2022-06-17 09:13:10|799.45|797.05|798.67|796.27|799.45|797.05|798.67|796.27|0
1655457200000|2022-06-17 09:13:20|798.55|796.15|798.55|796.15|798.78|796.38|798.55|796.15|0
1655457210000|2022-06-17 09:13:30|798.78|796.38|798.55|796.15|798.78|796.38|798.55|796.15|0
1655457220000|2022-06-17 09:13:40|798.78|796.38|799.23|796.83|799.23|796.83|798.78|796.38|0
1655457230000|2022-06-17 09:13:50|799.45|797.05|798.78|796.38|799.45|797.05|798.78|796.38|0
1655457240000|2022-06-17 09:14:00|799|796.6|799.12|796.72|799.34|796.94|799|796.6|0
1655457250000|2022-06-17 09:14:10|799.23|796.83|799.12|796.72|799.23|796.83|799|796.6|0
1655457260000|2022-06-17 09:14:20|799|796.6|799.23|796.83|799.23|796.83|799|796.6|0
1655457270000|2022-06-17 09:14:30|799|796.6|798.78|796.38|799|796.6|798.78|796.38|0
1655457280000|2022-06-17 09:14:40|799.23|796.83|799|796.6|799.23|796.83|798.89|796.49|0
1655457290000|2022-06-17 09:14:50|799.23|796.83|799|796.6|799.34|796.94|799|796.6|0
1655457300000|2022-06-17 09:15:00|798.33|795.93|798.55|796.15|798.55|796.15|798.33|795.93|0
1655457310000|2022-06-17 09:15:10|798.67|796.27|799.34|796.94|799.68|797.28|798.67|796.27|0
1655457320000|2022-06-17 09:15:20|799.23|796.83|799|796.6|799.23|796.83|798.89|796.49|0
1655457330000|2022-06-17 09:15:30|798.89|796.49|798.44|796.04|798.89|796.49|798.22|795.82|0
1655457340000|2022-06-17 09:15:40|799.68|797.28|799.9|797.5|800.13|797.73|799.68|797.28|0
1655457350000|2022-06-17 09:15:50|799.79|797.39|799.9|797.5|799.9|797.5|799.79|797.39|0
1655457360000|2022-06-17 09:16:00|800.35|797.95|800.35|797.95|800.69|798.29|800.35|797.95|0
1655457370000|2022-06-17 09:16:10|800.13|797.73|799.23|796.83|800.13|797.73|799.23|796.83|0
1655457380000|2022-06-17 09:16:20|799.45|797.05|799.12|796.72|799.45|797.05|799.12|796.72|0
1655457390000|2022-06-17 09:16:30|799|796.6|800.13|797.73|800.13|797.73|799|796.6|0
1655457400000|2022-06-17 09:16:40|800.02|797.62|800.13|797.73|800.13|797.73|799.9|797.5|0
1655457410000|2022-06-17 09:16:50|800.58|798.18|800.35|797.95|800.58|798.18|800.35|797.95|0
1655457420000|2022-06-17 09:17:00|800.13|797.73|800.92|798.52|800.92|798.52|800.13|797.73|0
1655457430000|2022-06-17 09:17:10|800.13|797.73|800.69|798.29|800.69|798.29|800.13|797.73|0
1655457440000|2022-06-17 09:17:20|800.92|798.52|800.92|798.52|801.03|798.63|800.8|798.4|0
1655457450000|2022-06-17 09:17:30|801.03|798.63|800.92|798.52|801.14|798.74|800.92|798.52|0
1655457460000|2022-06-17 09:17:40|801.03|798.63|801.03|798.63|801.03|798.63|800.92|798.52|0
1655457470000|2022-06-17 09:17:50|800.92|798.52|800.69|798.29|800.92|798.52|800.58|798.18|0
1655457480000|2022-06-17 09:18:00|800.8|798.4|800.69|798.29|801.03|798.63|800.69|798.29|0
1655457490000|2022-06-17 09:18:10|800.58|798.18|800.92|798.52|800.92|798.52|800.58|798.18|0
1655457500000|2022-06-17 09:18:20|801.03|798.63|800.13|797.73|801.03|798.63|800.13|797.73|0
1655457510000|2022-06-17 09:18:30|799.9|797.5|800.24|797.84|800.24|797.84|799.9|797.5|0
1655457520000|2022-06-17 09:18:40|800.02|797.62|799.9|797.5|800.02|797.62|799.9|797.5|0
1655457530000|2022-06-17 09:18:50|799.79|797.39|799.79|797.39|799.9|797.5|799.79|797.39|0
1655457540000|2022-06-17 09:19:00|799.9|797.5|800.02|797.62|800.24|797.84|799.9|797.5|0
1655457550000|2022-06-17 09:19:10|800.13|797.73|800.02|797.62|800.13|797.73|799.68|797.28|0
1655457560000|2022-06-17 09:19:20|800.13|797.73|800.58|798.18|800.58|798.18|800.13|797.73|0
1655457570000|2022-06-17 09:19:30|801.37|798.97|801.37|798.97|801.48|799.08|801.03|798.63|0
1655457580000|2022-06-17 09:19:40|801.25|798.85|801.48|799.08|801.59|799.19|801.25|798.85|0
1655457590000|2022-06-17 09:19:50|801.37|798.97|801.37|798.97|801.37|798.97|801.25|798.85|0
1655457600000|2022-06-17 09:20:00|801.48|799.08|800.92|798.52|801.48|799.08|800.35|797.95|0
1655457610000|2022-06-17 09:20:10|800.58|798.18|800.8|798.4|800.8|798.4|800.58|798.18|0
1655457620000|2022-06-17 09:20:20|801.03|798.63|801.25|798.85|801.25|798.85|800.92|798.52|0
1655457630000|2022-06-17 09:20:30|801.37|798.97|801.7|799.3|801.82|799.42|801.37|798.97|0
1655457640000|2022-06-17 09:20:40|801.93|799.53|802.49|800.09|802.49|800.09|801.93|799.53|0
1655457650000|2022-06-17 09:20:50|802.6|800.2|803.28|800.88|803.28|800.88|802.6|800.2|0
1655457660000|2022-06-17 09:21:00|803.4|801|803.73|801.33|803.73|801.33|803.4|801|0
1655457670000|2022-06-17 09:21:10|803.62|801.22|803.73|801.33|803.73|801.33|803.5|801.1|0
1655457680000|2022-06-17 09:21:20|803.95|801.55|803.95|801.55|804.3|801.9|803.95|801.55|0
1655457690000|2022-06-17 09:21:30|804.3|801.9|803.95|801.55|804.3|801.9|803.95|801.55|0
1655457700000|2022-06-17 09:21:40|804.3|801.9|804.18|801.78|804.3|801.9|804.18|801.78|0
1655457710000|2022-06-17 09:21:50|804.3|801.9|804.86|802.46|804.86|802.46|804.3|801.9|0
1655457720000|2022-06-17 09:22:00|805.08|802.68|805.31|802.91|805.31|802.91|804.97|802.57|0
1655457730000|2022-06-17 09:22:10|805.08|802.68|804.86|802.46|805.2|802.8|804.86|802.46|0
1655457740000|2022-06-17 09:22:20|805.08|802.68|805.2|802.8|805.2|802.8|805.08|802.68|0
1655457750000|2022-06-17 09:22:30|805.31|802.91|804.52|802.12|805.31|802.91|804.52|802.12|0
1655457760000|2022-06-17 09:22:40|804.4|802|803.62|801.22|804.4|802|803.28|800.88|0
1655457770000|2022-06-17 09:22:50|803.28|800.88|803.95|801.55|803.95|801.55|803.28|800.88|0
1655457780000|2022-06-17 09:23:00|803.73|801.33|802.94|800.54|803.73|801.33|802.72|800.32|0
1655457790000|2022-06-17 09:23:10|803.05|800.65|804.18|801.78|804.18|801.78|803.05|800.65|0
1655457800000|2022-06-17 09:23:20|803.62|801.22|803.73|801.33|803.73|801.33|803.62|801.22|0
1655457810000|2022-06-17 09:23:30|804.18|801.78|804.3|801.9|804.4|802|804.18|801.78|0
1655457820000|2022-06-17 09:23:40|803.73|801.33|803.5|801.1|803.95|801.55|803.5|801.1|0
1655457830000|2022-06-17 09:23:50|803.73|801.33|803.28|800.88|803.73|801.33|802.94|800.54|0
1655457850000|2022-06-17 09:24:10|803.05|800.65|802.49|800.09|803.05|800.65|802.49|800.09|0
1655457860000|2022-06-17 09:24:20|803.39|800.99|803.39|800.99|803.5|801.1|803.28|800.88|0
1655457870000|2022-06-17 09:24:30|803.5|801.1|803.5|801.1|803.62|801.22|803.5|801.1|0
1655457880000|2022-06-17 09:24:40|803.05|800.65|803.5|801.1|803.5|801.1|803.05|800.65|0
1655457890000|2022-06-17 09:24:50|803.39|800.99|804.18|801.78|804.18|801.78|803.39|800.99|0
1655457900000|2022-06-17 09:25:00|804.3|801.9|803.62|801.22|804.3|801.9|803.62|801.22|0
1655457910000|2022-06-17 09:25:10|804.4|802|803.95|801.55|804.4|802|803.95|801.55|0
1655457920000|2022-06-17 09:25:20|803.85|801.45|803.73|801.33|803.95|801.55|803.73|801.33|0
1655457930000|2022-06-17 09:25:30|803.62|801.22|803.5|801.1|803.62|801.22|803.28|800.88|0
1655457940000|2022-06-17 09:25:40|803.73|801.33|803.5|801.1|803.73|801.33|803.5|801.1|0
1655457950000|2022-06-17 09:25:50|803.28|800.88|803.73|801.33|803.73|801.33|803.28|800.88|0
1655457960000|2022-06-17 09:26:00|803.62|801.22|803.17|800.77|803.73|801.33|803.17|800.77|0
1655457970000|2022-06-17 09:26:10|803.05|800.65|803.28|800.88|803.28|800.88|802.94|800.54|0
1655457980000|2022-06-17 09:26:20|802.72|800.32|802.83|800.43|802.83|800.43|802.49|800.09|0
1655457990000|2022-06-17 09:26:30|802.6|800.2|802.83|800.43|803.05|800.65|802.6|800.2|0
1655458000000|2022-06-17 09:26:40|802.94|800.54|803.05|800.65|803.05|800.65|802.94|800.54|0
1655458010000|2022-06-17 09:26:50|802.94|800.54|802.27|799.87|802.94|800.54|802.27|799.87|0
1655458020000|2022-06-17 09:27:00|802.49|800.09|801.82|799.42|802.49|800.09|801.82|799.42|0
1655458030000|2022-06-17 09:27:10|801.93|799.53|802.94|800.54|802.94|800.54|801.93|799.53|0
1655458040000|2022-06-17 09:27:20|803.05|800.65|802.83|800.43|803.05|800.65|802.83|800.43|0
1655458050000|2022-06-17 09:27:30|802.38|799.98|801.14|798.74|802.38|799.98|801.14|798.74|0
1655458060000|2022-06-17 09:27:40|801.03|798.63|800.92|798.52|801.25|798.85|800.92|798.52|0
1655458070000|2022-06-17 09:27:50|800.8|798.4|800.69|798.29|800.8|798.4|800.69|798.29|0
1655458080000|2022-06-17 09:28:00|801.02|798.62|800.8|798.4|801.02|798.62|800.69|798.29|0
1655458090000|2022-06-17 09:28:10|800.47|798.07|800.35|797.95|800.8|798.4|800.35|797.95|0
1655458100000|2022-06-17 09:28:20|800.57|798.17|800.57|798.17|800.57|798.17|800.57|798.17|0
1655458110000|2022-06-17 09:28:30|800.35|797.95|800.69|798.29|800.69|798.29|800.35|797.95|0
1655458120000|2022-06-17 09:28:40|800.57|798.17|800.92|798.52|800.92|798.52|800.57|798.17|0
1655458130000|2022-06-17 09:28:50|800.8|798.4|801.25|798.85|801.48|799.08|800.8|798.4|0
1655458140000|2022-06-17 09:29:00|801.47|799.07|801.93|799.53|801.93|799.53|801.47|799.07|0
1655458150000|2022-06-17 09:29:10|801.7|799.3|802.04|799.64|802.04|799.64|801.7|799.3|0
1655458160000|2022-06-17 09:29:20|802.15|799.75|801.25|798.85|802.15|799.75|801.25|798.85|0
1655458170000|2022-06-17 09:29:30|801.37|798.97|801.7|799.3|801.7|799.3|801.37|798.97|0
1655458180000|2022-06-17 09:29:40|801.47|799.07|801.93|799.53|801.93|799.53|801.47|799.07|0
1655458190000|2022-06-17 09:29:50|801.82|799.42|801.82|799.42|801.93|799.53|801.82|799.42|0
1655458200000|2022-06-17 09:30:00|801.93|799.53|801.7|799.3|801.93|799.53|801.7|799.3|0
1655458210000|2022-06-17 09:30:10|802.38|799.98|802.38|799.98|802.6|800.2|802.38|799.98|0
1655458220000|2022-06-17 09:30:20|802.83|800.43|802.83|800.43|802.83|800.43|802.6|800.2|0
1655458230000|2022-06-17 09:30:30|802.6|800.2|803.95|801.55|803.95|801.55|802.6|800.2|0
1655458240000|2022-06-17 09:30:40|804.18|801.78|804.85|802.45|804.85|802.45|803.95|801.55|0
1655458250000|2022-06-17 09:30:50|804.63|802.23|804.63|802.23|804.63|802.23|804.4|802|0
1655458260000|2022-06-17 09:31:00|804.18|801.78|804.18|801.78|804.4|802|803.95|801.55|0
1655458270000|2022-06-17 09:31:10|803.95|801.55|803.73|801.33|804.07|801.67|803.73|801.33|0
1655458280000|2022-06-17 09:31:20|803.5|801.1|803.39|800.99|803.5|801.1|803.28|800.88|0
1655458290000|2022-06-17 09:31:30|803.28|800.88|803.28|800.88|803.28|800.88|803.28|800.88|0
1655458300000|2022-06-17 09:31:40|803.5|801.1|803.95|801.55|803.95|801.55|803.5|801.1|0
1655458310000|2022-06-17 09:31:50|803.73|801.33|803.73|801.33|803.73|801.33|803.73|801.33|0
1655458320000|2022-06-17 09:32:00|803.84|801.44|803.95|801.55|803.95|801.55|803.84|801.44|0
1655458330000|2022-06-17 09:32:10|803.5|801.1|803.39|800.99|803.5|801.1|803.28|800.88|0
1655458340000|2022-06-17 09:32:20|803.5|801.1|803.73|801.33|803.73|801.33|803.5|801.1|0
1655458350000|2022-06-17 09:32:30|803.84|801.44|803.95|801.55|803.95|801.55|803.84|801.44|0
1655458360000|2022-06-17 09:32:40|804.18|801.78|804.63|802.23|804.63|802.23|804.18|801.78|0
1655458370000|2022-06-17 09:32:50|804.85|802.45|804.63|802.23|804.85|802.45|804.63|802.23|0
1655458380000|2022-06-17 09:33:00|804.4|802|804.52|802.12|804.52|802.12|804.07|801.67|0
1655458390000|2022-06-17 09:33:10|804.75|802.35|804.85|802.45|804.85|802.45|804.75|802.35|0
1655458400000|2022-06-17 09:33:20|804.75|802.35|805.2|802.8|805.2|802.8|804.75|802.35|0
1655458410000|2022-06-17 09:33:30|805.08|802.68|804.97|802.57|805.08|802.68|804.75|802.35|0
1655458420000|2022-06-17 09:33:40|805.08|802.68|804.75|802.35|805.08|802.68|804.63|802.23|0
1655458430000|2022-06-17 09:33:50|805.08|802.68|805.3|802.9|805.3|802.9|805.08|802.68|0
1655458440000|2022-06-17 09:34:00|804.85|802.45|805.08|802.68|805.08|802.68|804.63|802.23|0
1655458450000|2022-06-17 09:34:10|804.97|802.57|804.85|802.45|805.08|802.68|804.85|802.45|0
1655458460000|2022-06-17 09:34:20|804.63|802.23|804.4|802|804.63|802.23|804.4|802|0
1655458470000|2022-06-17 09:34:30|804.63|802.23|804.07|801.67|804.63|802.23|804.07|801.67|0
1655458480000|2022-06-17 09:34:40|803.84|801.44|804.07|801.67|804.07|801.67|803.84|801.44|0
1655458490000|2022-06-17 09:34:50|803.95|801.55|803.5|801.1|803.95|801.55|803.5|801.1|0
1655458500000|2022-06-17 09:35:00|803.84|801.44|803.5|801.1|803.84|801.44|803.5|801.1|0
1655458510000|2022-06-17 09:35:10|803.28|800.88|802.27|799.87|803.28|800.88|802.27|799.87|0
1655458520000|2022-06-17 09:35:20|802.83|800.43|802.37|799.97|802.83|800.43|802.37|799.97|0
1655458530000|2022-06-17 09:35:30|802.49|800.09|802.27|799.87|802.49|800.09|802.27|799.87|0
1655458540000|2022-06-17 09:35:40|802.04|799.64|802.49|800.09|802.49|800.09|801.92|799.52|0
1655458550000|2022-06-17 09:35:50|802.83|800.43|802.72|800.32|802.94|800.54|802.72|800.32|0
1655458560000|2022-06-17 09:36:00|802.82|800.42|802.49|800.09|802.94|800.54|802.49|800.09|0
1655458570000|2022-06-17 09:36:10|802.37|799.97|801.92|799.52|802.37|799.97|801.92|799.52|0
1655458580000|2022-06-17 09:36:20|802.15|799.75|801.92|799.52|802.37|799.97|801.92|799.52|0
1655458590000|2022-06-17 09:36:30|801.7|799.3|801.7|799.3|801.92|799.52|801.7|799.3|0
1655458600000|2022-06-17 09:36:40|801.47|799.07|801.7|799.3|801.92|799.52|801.47|799.07|0
1655458610000|2022-06-17 09:36:50|801.25|798.85|800.8|798.4|801.25|798.85|800.57|798.17|0
1655458620000|2022-06-17 09:37:00|801.02|798.62|801.92|799.52|801.92|799.52|801.02|798.62|0
1655458630000|2022-06-17 09:37:10|802.37|799.97|802.82|800.42|802.82|800.42|802.37|799.97|0
1655458640000|2022-06-17 09:37:20|803.05|800.65|802.94|800.54|803.05|800.65|802.82|800.42|0
1655458650000|2022-06-17 09:37:30|803.05|800.65|802.6|800.2|803.05|800.65|802.6|800.2|0
1655458660000|2022-06-17 09:37:40|802.82|800.42|802.6|800.2|802.82|800.42|802.6|800.2|0
1655458670000|2022-06-17 09:37:50|802.49|800.09|802.37|799.97|802.49|800.09|802.37|799.97|0
1655458680000|2022-06-17 09:38:00|802.15|799.75|803.39|800.99|803.39|800.99|802.04|799.64|0
1655458690000|2022-06-17 09:38:10|804.18|801.78|804.63|802.23|804.63|802.23|803.95|801.55|0
1655458700000|2022-06-17 09:38:20|805.08|802.68|804.63|802.23|805.08|802.68|804.63|802.23|0
1655458710000|2022-06-17 09:38:30|804.4|802|804.4|802|804.4|802|804.4|802|0
1655458720000|2022-06-17 09:38:40|804.18|801.78|804.63|802.23|804.74|802.34|804.18|801.78|0
1655458730000|2022-06-17 09:38:50|804.97|802.57|804.74|802.34|804.97|802.57|804.63|802.23|0
1655458740000|2022-06-17 09:39:00|804.63|802.23|804.52|802.12|804.63|802.23|804.4|802|0
1655458750000|2022-06-17 09:39:10|804.4|802|804.63|802.23|804.85|802.45|804.4|802|0
1655458760000|2022-06-17 09:39:20|804.85|802.45|804.97|802.57|805.08|802.68|804.85|802.45|0
1655458770000|2022-06-17 09:39:30|805.08|802.68|804.85|802.45|805.08|802.68|804.85|802.45|0
1655458780000|2022-06-17 09:39:40|804.97|802.57|805.3|802.9|805.3|802.9|804.74|802.34|0
1655458790000|2022-06-17 09:39:50|804.85|802.45|804.85|802.45|804.85|802.45|804.4|802|0
1655458800000|2022-06-17 09:40:00|805.3|802.9|805.2|802.8|805.3|802.9|805.08|802.68|0
1655458810000|2022-06-17 09:40:10|804.97|802.57|805.75|803.35|805.75|803.35|804.97|802.57|0
1655458820000|2022-06-17 09:40:20|805.98|803.58|806.32|803.92|806.43|804.03|805.98|803.58|0
1655458830000|2022-06-17 09:40:30|806.21|803.81|806.66|804.26|806.66|804.26|806.21|803.81|0
1655458840000|2022-06-17 09:40:40|806.55|804.15|806.21|803.81|806.66|804.26|806.21|803.81|0
1655458850000|2022-06-17 09:40:50|806.66|804.26|807.11|804.71|807.11|804.71|806.66|804.26|0
1655458860000|2022-06-17 09:41:00|807|804.6|807.11|804.71|807.11|804.71|807|804.6|0
1655458870000|2022-06-17 09:41:10|807.23|804.83|807.11|804.71|807.23|804.83|807.11|804.71|0
1655458880000|2022-06-17 09:41:20|807.33|804.93|807.23|804.83|807.33|804.93|807.23|804.83|0
1655458890000|2022-06-17 09:41:30|807.33|804.93|807.33|804.93|807.33|804.93|807.23|804.83|0
1655458900000|2022-06-17 09:41:40|807.45|805.05|807.33|804.93|807.56|805.16|807.33|804.93|0
1655458910000|2022-06-17 09:41:50|807.11|804.71|807.11|804.71|807.33|804.93|807.11|804.71|0
1655458920000|2022-06-17 09:42:00|807.33|804.93|808.46|806.06|808.46|806.06|807.33|804.93|0
1655458930000|2022-06-17 09:42:10|807.78|805.38|807.78|805.38|807.9|805.5|807.56|805.16|0
1655458940000|2022-06-17 09:42:20|808.01|805.61|808.13|805.73|808.13|805.73|808.01|805.61|0
1655458950000|2022-06-17 09:42:30|808.24|805.84|808.69|806.29|808.69|806.29|808.24|805.84|0
1655458960000|2022-06-17 09:42:40|808.91|806.51|809.37|806.97|809.37|806.97|808.91|806.51|0
1655458970000|2022-06-17 09:42:50|810.04|807.64|810.72|808.32|810.72|808.32|810.04|807.64|0
1655458980000|2022-06-17 09:43:00|810.49|808.09|810.27|807.87|810.49|808.09|810.27|807.87|0
1655458990000|2022-06-17 09:43:10|810.49|808.09|810.49|808.09|810.72|808.32|810.27|807.87|0
1655459000000|2022-06-17 09:43:20|810.95|808.55|810.27|807.87|810.95|808.55|810.27|807.87|0
1655459010000|2022-06-17 09:43:30|810.72|808.32|811.06|808.66|811.06|808.66|810.72|808.32|0
1655459020000|2022-06-17 09:43:40|811.17|808.77|811.29|808.89|811.4|809|811.17|808.77|0
1655459030000|2022-06-17 09:43:50|811.17|808.77|811.52|809.12|811.52|809.12|811.17|808.77|0
1655459040000|2022-06-17 09:44:00|810.95|808.55|811.4|809|811.4|809|810.95|808.55|0
1655459050000|2022-06-17 09:44:10|811.17|808.77|811.4|809|811.4|809|811.17|808.77|0
1655459060000|2022-06-17 09:44:20|811.62|809.22|811.85|809.45|812.08|809.68|811.62|809.22|0
1655459070000|2022-06-17 09:44:30|811.62|809.22|811.4|809|811.62|809.22|811.4|809|0
1655459080000|2022-06-17 09:44:40|811.29|808.89|811.4|809|811.4|809|811.29|808.89|0
1655459090000|2022-06-17 09:44:50|811.29|808.89|811.17|808.77|811.29|808.89|811.17|808.77|0
1655459100000|2022-06-17 09:45:00|811.62|809.22|811.85|809.45|811.85|809.45|811.4|809|0
1655459110000|2022-06-17 09:45:10|811.62|809.22|812.75|810.35|812.75|810.35|811.62|809.22|0
1655459120000|2022-06-17 09:45:20|812.19|809.79|811.85|809.45|812.3|809.9|811.85|809.45|0
1655459130000|2022-06-17 09:45:30|812.08|809.68|812.08|809.68|812.08|809.68|812.08|809.68|0
1655459140000|2022-06-17 09:45:40|811.62|809.22|811.4|809|811.62|809.22|811.17|808.77|0
1655459150000|2022-06-17 09:45:50|811.62|809.22|811.62|809.22|811.62|809.22|811.62|809.22|0
1655459160000|2022-06-17 09:46:00|811.4|809|811.4|809|811.4|809|811.17|808.77|0
1655459170000|2022-06-17 09:46:10|811.52|809.12|811.74|809.34|811.85|809.45|811.52|809.12|0
1655459180000|2022-06-17 09:46:20|811.97|809.57|811.62|809.22|812.08|809.68|811.62|809.22|0
1655459190000|2022-06-17 09:46:30|811.4|809|811.4|809|811.4|809|811.4|809|0
1655459200000|2022-06-17 09:46:40|811.62|809.22|812.3|809.9|812.3|809.9|811.62|809.22|0
1655459210000|2022-06-17 09:46:50|812.19|809.79|811.74|809.34|812.53|810.13|811.74|809.34|0
1655459220000|2022-06-17 09:47:00|811.85|809.45|811.85|809.45|811.85|809.45|811.62|809.22|0
1655459230000|2022-06-17 09:47:10|812.42|810.02|812.75|810.35|812.75|810.35|812.42|810.02|0
1655459240000|2022-06-17 09:47:20|813.21|810.81|812.53|810.13|813.21|810.81|812.53|810.13|0
1655459250000|2022-06-17 09:47:30|812.3|809.9|813.21|810.81|813.21|810.81|812.3|809.9|0
1655459260000|2022-06-17 09:47:40|812.75|810.35|812.53|810.13|812.75|810.35|812.53|810.13|0
1655459270000|2022-06-17 09:47:50|812.3|809.9|812.53|810.13|812.53|810.13|812.3|809.9|0
1655459280000|2022-06-17 09:48:00|812.65|810.25|812.53|810.13|812.65|810.25|812.53|810.13|0
1655459290000|2022-06-17 09:48:10|812.98|810.58|813.89|811.49|813.89|811.49|812.98|810.58|0
1655459300000|2022-06-17 09:48:20|813.43|811.03|814.34|811.94|814.34|811.94|813.43|811.03|0
1655459310000|2022-06-17 09:48:30|814.11|811.71|814.34|811.94|814.34|811.94|814.11|811.71|0
1655459320000|2022-06-17 09:48:40|814.11|811.71|814.34|811.94|814.34|811.94|813.89|811.49|0
1655459330000|2022-06-17 09:48:50|814.46|812.06|814.56|812.16|814.56|812.16|814.46|812.06|0
1655459340000|2022-06-17 09:49:00|814.34|811.94|814.34|811.94|814.34|811.94|814.34|811.94|0
1655459350000|2022-06-17 09:49:10|813.89|811.49|813.43|811.03|813.89|811.49|813.43|811.03|0
1655459360000|2022-06-17 09:49:20|813.21|810.81|813.43|811.03|813.55|811.15|813.21|810.81|0
1655459370000|2022-06-17 09:49:30|813.66|811.26|813.66|811.26|813.66|811.26|813.66|811.26|0
1655459380000|2022-06-17 09:49:40|813.78|811.38|814.11|811.71|814.11|811.71|813.78|811.38|0
1655459390000|2022-06-17 09:49:50|814.56|812.16|813.43|811.03|814.56|812.16|813.43|811.03|0
1655459400000|2022-06-17 09:50:00|812.98|810.58|811.4|809|812.98|810.58|811.4|809|0
1655459410000|2022-06-17 09:50:10|811.17|808.77|809.26|806.86|811.17|808.77|809.26|806.86|0
1655459420000|2022-06-17 09:50:20|809.59|807.19|810.04|807.64|810.04|807.64|809.59|807.19|0
1655459430000|2022-06-17 09:50:30|809.14|806.74|809.93|807.53|810.16|807.76|809.14|806.74|0
1655459440000|2022-06-17 09:50:40|809.82|807.42|809.14|806.74|810.04|807.64|809.14|806.74|0
1655459450000|2022-06-17 09:50:50|809.48|807.08|809.14|806.74|809.71|807.31|809.14|806.74|0
1655459460000|2022-06-17 09:51:00|809.03|806.63|808.46|806.06|809.03|806.63|808.46|806.06|0
1655459470000|2022-06-17 09:51:10|808.35|805.95|807.78|805.38|808.35|805.95|807.78|805.38|0
1655459480000|2022-06-17 09:51:20|807.9|805.5|807.78|805.38|807.9|805.5|807.78|805.38|0
1655459490000|2022-06-17 09:51:30|807.56|805.16|807.56|805.16|808.01|805.61|807.56|805.16|0
1655459500000|2022-06-17 09:51:40|807.78|805.38|806.88|804.48|807.78|805.38|806.88|804.48|0
1655459510000|2022-06-17 09:51:50|808.01|805.61|807.45|805.05|808.01|805.61|807.33|804.93|0
1655459520000|2022-06-17 09:52:00|806.88|804.48|807.33|804.93|807.78|805.38|806.88|804.48|0
1655459530000|2022-06-17 09:52:10|807.11|804.71|806.88|804.48|807.11|804.71|806.88|804.48|0
1655459540000|2022-06-17 09:52:20|807.11|804.71|807.11|804.71|807.11|804.71|807.11|804.71|0
1655459550000|2022-06-17 09:52:30|807|804.6|807.56|805.16|807.56|805.16|807|804.6|0
1655459560000|2022-06-17 09:52:40|807.11|804.71|807.33|804.93|807.33|804.93|807.11|804.71|0
1655459570000|2022-06-17 09:52:50|807.11|804.71|806.88|804.48|807.11|804.71|806.88|804.48|0
1655459580000|2022-06-17 09:53:00|806.77|804.37|806.88|804.48|807.11|804.71|806.65|804.25|0
1655459590000|2022-06-17 09:53:10|807.11|804.71|807.78|805.38|807.78|805.38|807.11|804.71|0
1655459600000|2022-06-17 09:53:20|806.77|804.37|806.65|804.25|806.88|804.48|806.65|804.25|0
1655459610000|2022-06-17 09:53:30|806.32|803.92|805.75|803.35|806.43|804.03|805.75|803.35|0
1655459620000|2022-06-17 09:53:40|805.53|803.13|804.85|802.45|805.53|803.13|804.85|802.45|0
1655459630000|2022-06-17 09:53:50|805.08|802.68|804.07|801.67|805.3|802.9|804.07|801.67|0
1655459640000|2022-06-17 09:54:00|804.17|801.77|804.85|802.45|804.85|802.45|803.95|801.55|0
1655459650000|2022-06-17 09:54:10|804.4|802|803.95|801.55|804.4|802|803.95|801.55|0
1655459660000|2022-06-17 09:54:20|803.5|801.1|803.61|801.21|804.17|801.77|803.5|801.1|0
1655459670000|2022-06-17 09:54:30|803.95|801.55|804.17|801.77|804.4|802|803.95|801.55|0
1655459680000|2022-06-17 09:54:40|803.95|801.55|803.5|801.1|803.95|801.55|803.27|800.87|0
1655459690000|2022-06-17 09:54:50|803.27|800.87|804.17|801.77|804.17|801.77|803.27|800.87|0
1655459700000|2022-06-17 09:55:00|803.72|801.32|803.27|800.87|803.72|801.32|803.27|800.87|0
1655459710000|2022-06-17 09:55:10|803.5|801.1|803.27|800.87|803.5|801.1|803.27|800.87|0
1655459720000|2022-06-17 09:55:20|803.16|800.76|802.71|800.31|803.16|800.76|802.71|800.31|0
1655459730000|2022-06-17 09:55:30|802.82|800.42|803.16|800.76|803.39|800.99|802.82|800.42|0
1655459740000|2022-06-17 09:55:40|803.05|800.65|803.27|800.87|803.27|800.87|802.82|800.42|0
1655459750000|2022-06-17 09:55:50|803.95|801.55|804.85|802.45|804.85|802.45|803.95|801.55|0
1655459760000|2022-06-17 09:56:00|805.3|802.9|805.3|802.9|805.3|802.9|804.85|802.45|0
1655459770000|2022-06-17 09:56:10|805.75|803.35|805.64|803.24|805.75|803.35|805.64|803.24|0
1655459780000|2022-06-17 09:56:20|805.3|802.9|804.85|802.45|805.75|803.35|804.85|802.45|0
1655459790000|2022-06-17 09:56:30|805.42|803.02|805.53|803.13|805.98|803.58|805.42|803.02|0
1655459800000|2022-06-17 09:56:40|805.19|802.79|804.85|802.45|805.3|802.9|804.85|802.45|0
1655459810000|2022-06-17 09:56:50|804.97|802.57|804.17|801.77|804.97|802.57|804.17|801.77|0
1655459820000|2022-06-17 09:57:00|804.07|801.67|804.85|802.45|804.85|802.45|804.07|801.67|0
1655459830000|2022-06-17 09:57:10|805.07|802.67|804.52|802.12|805.07|802.67|804.52|802.12|0
1655459840000|2022-06-17 09:57:20|804.4|802|804.4|802|804.4|802|804.4|802|0
1655459850000|2022-06-17 09:57:30|804.52|802.12|805.19|802.79|805.19|802.79|804.52|802.12|0
1655459860000|2022-06-17 09:57:40|805.42|803.02|804.85|802.45|805.42|803.02|804.85|802.45|0
1655459870000|2022-06-17 09:57:50|805.07|802.67|805.19|802.79|805.3|802.9|805.07|802.67|0
1655459880000|2022-06-17 09:58:00|805.07|802.67|804.85|802.45|805.3|802.9|804.85|802.45|0
1655459890000|2022-06-17 09:58:10|804.74|802.34|804.62|802.22|804.74|802.34|804.4|802|0
1655459900000|2022-06-17 09:58:20|804.4|802|803.72|801.32|804.4|802|803.72|801.32|0
1655459910000|2022-06-17 09:58:30|803.95|801.55|803.72|801.32|803.95|801.55|803.5|801.1|0
1655459920000|2022-06-17 09:58:40|803.61|801.21|803.61|801.21|803.61|801.21|803.5|801.1|0
1655459930000|2022-06-17 09:58:50|803.5|801.1|803.27|800.87|803.61|801.21|803.27|800.87|0
1655459940000|2022-06-17 09:59:00|803.05|800.65|803.5|801.1|803.5|801.1|803.05|800.65|0
1655459950000|2022-06-17 09:59:10|803.95|801.55|804.52|802.12|804.52|802.12|803.95|801.55|0
1655459960000|2022-06-17 09:59:20|803.72|801.32|803.16|800.76|803.72|801.32|803.05|800.65|0
1655459970000|2022-06-17 09:59:30|803.72|801.32|803.61|801.21|803.72|801.32|803.5|801.1|0
1655459980000|2022-06-17 09:59:40|803.72|801.32|803.72|801.32|803.95|801.55|803.72|801.32|0
1655459990000|2022-06-17 09:59:50|803.95|801.55|803.72|801.32|804.06|801.66|803.72|801.32|0
1655460000000|2022-06-17 10:00:00|804.4|802|805.19|802.79|805.3|802.9|804.4|802|0
1655460010000|2022-06-17 10:00:10|805.07|802.67|804.85|802.45|805.3|802.9|804.85|802.45|0
1655460020000|2022-06-17 10:00:20|804.74|802.34|803.72|801.32|804.74|802.34|803.72|801.32|0
1655460030000|2022-06-17 10:00:30|804.17|801.77|803.95|801.55|804.17|801.77|803.5|801.1|0
1655460040000|2022-06-17 10:00:40|803.72|801.32|804.52|802.12|805.07|802.67|803.72|801.32|0
1655460050000|2022-06-17 10:00:50|804.62|802.22|804.29|801.89|804.62|802.22|804.29|801.89|0
1655460060000|2022-06-17 10:01:00|804.62|802.22|806.2|803.8|806.2|803.8|804.62|802.22|0
1655460070000|2022-06-17 10:01:10|805.98|803.58|805.75|803.35|806.32|803.92|805.75|803.35|0
1655460080000|2022-06-17 10:01:20|805.64|803.24|806.2|803.8|806.2|803.8|805.64|803.24|0
1655460090000|2022-06-17 10:01:30|806.32|803.92|806.32|803.92|806.32|803.92|806.32|803.92|0
1655460100000|2022-06-17 10:01:40|806.2|803.8|806.43|804.03|806.43|804.03|806.2|803.8|0
1655460110000|2022-06-17 10:01:50|805.3|802.9|805.98|803.58|805.98|803.58|805.3|802.9|0
1655460120000|2022-06-17 10:02:00|805.75|803.35|806.2|803.8|806.2|803.8|805.64|803.24|0
1655460130000|2022-06-17 10:02:10|806.43|804.03|805.64|803.24|806.43|804.03|805.64|803.24|0
1655460140000|2022-06-17 10:02:20|805.53|803.13|805.3|802.9|805.75|803.35|805.3|802.9|0
1655460150000|2022-06-17 10:02:30|805.07|802.67|805.07|802.67|805.07|802.67|804.97|802.57|0
1655460160000|2022-06-17 10:02:40|804.97|802.57|804.4|802|804.97|802.57|804.4|802|0
1655460170000|2022-06-17 10:02:50|804.06|801.66|803.72|801.32|804.17|801.77|803.72|801.32|0
1655460180000|2022-06-17 10:03:00|804.17|801.77|804.17|801.77|804.4|802|804.17|801.77|0
1655460190000|2022-06-17 10:03:10|804.4|802|803.95|801.55|804.85|802.45|803.95|801.55|0
1655460200000|2022-06-17 10:03:20|803.72|801.32|802.82|800.42|803.72|801.32|802.82|800.42|0
1655460210000|2022-06-17 10:03:30|802.59|800.19|802.37|799.97|802.82|800.42|802.37|799.97|0
1655460220000|2022-06-17 10:03:40|802.26|799.86|802.94|800.54|802.94|800.54|802.26|799.86|0
1655460230000|2022-06-17 10:03:50|802.82|800.42|803.5|801.1|803.72|801.32|802.82|800.42|0
1655460240000|2022-06-17 10:04:00|803.61|801.21|803.27|800.87|803.72|801.32|803.27|800.87|0
1655460250000|2022-06-17 10:04:10|803.72|801.32|803.72|801.32|803.95|801.55|803.72|801.32|0
1655460260000|2022-06-17 10:04:20|803.95|801.55|804.17|801.77|804.17|801.77|803.95|801.55|0
1655460270000|2022-06-17 10:04:30|804.29|801.89|803.5|801.1|804.29|801.89|803.5|801.1|0
1655460280000|2022-06-17 10:04:40|803.05|800.65|802.71|800.31|803.05|800.65|802.71|800.31|0
1655460290000|2022-06-17 10:04:50|802.82|800.42|803.95|801.55|803.95|801.55|802.82|800.42|0
1655460300000|2022-06-17 10:05:00|804.62|802.22|803.95|801.55|804.62|802.22|803.95|801.55|0
1655460310000|2022-06-17 10:05:10|803.84|801.44|804.29|801.89|804.29|801.89|803.61|801.21|0
1655460320000|2022-06-17 10:05:20|804.4|802|804.62|802.22|804.62|802.22|804.4|802|0
1655460330000|2022-06-17 10:05:30|804.51|802.11|804.4|802|804.62|802.22|804.4|802|0
1655460340000|2022-06-17 10:05:40|804.62|802.22|805.42|803.02|805.42|803.02|804.62|802.22|0
1655460350000|2022-06-17 10:05:50|805.3|802.9|805.3|802.9|805.3|802.9|805.19|802.79|0
1655460360000|2022-06-17 10:06:00|805.52|803.12|805.52|803.12|805.87|803.47|805.52|803.12|0
1655460370000|2022-06-17 10:06:10|805.64|803.24|805.75|803.35|805.75|803.35|805.42|803.02|0
1655460380000|2022-06-17 10:06:20|805.52|803.12|805.52|803.12|805.52|803.12|805.42|803.02|0
1655460390000|2022-06-17 10:06:30|804.74|802.34|803.95|801.55|804.74|802.34|803.95|801.55|0
1655460400000|2022-06-17 10:06:40|804.4|802|804.85|802.45|804.97|802.57|804.4|802|0
1655460410000|2022-06-17 10:06:50|805.75|803.35|806.43|804.03|806.43|804.03|805.75|803.35|0
1655460420000|2022-06-17 10:07:00|806.2|803.8|805.87|803.47|806.2|803.8|805.87|803.47|0
1655460430000|2022-06-17 10:07:10|805.98|803.58|806.43|804.03|806.43|804.03|805.98|803.58|0
1655460440000|2022-06-17 10:07:20|806.77|804.37|806.88|804.48|807|804.6|806.77|804.37|0
1655460450000|2022-06-17 10:07:30|807.1|804.7|807.33|804.93|807.33|804.93|807.1|804.7|0
1655460460000|2022-06-17 10:07:40|806.65|804.25|806.65|804.25|806.88|804.48|806.65|804.25|0
1655460470000|2022-06-17 10:07:50|807.1|804.7|807.78|805.38|807.78|805.38|807.1|804.7|0
1655460480000|2022-06-17 10:08:00|807.9|805.5|808.01|805.61|808.23|805.83|807.9|805.5|0
1655460490000|2022-06-17 10:08:10|808.12|805.72|807.67|805.27|808.12|805.72|807.67|805.27|0
1655460500000|2022-06-17 10:08:20|807.78|805.38|806.65|804.25|807.78|805.38|806.65|804.25|0
1655460510000|2022-06-17 10:08:30|806.77|804.37|807.33|804.93|807.55|805.15|806.77|804.37|0
1655460520000|2022-06-17 10:08:40|807.78|805.38|808.23|805.83|808.23|805.83|807.78|805.38|0
1655460530000|2022-06-17 10:08:50|808.12|805.72|807.67|805.27|808.12|805.72|807.45|805.05|0
1655460540000|2022-06-17 10:09:00|807.55|805.15|807.55|805.15|807.78|805.38|807.45|805.05|0
1655460550000|2022-06-17 10:09:10|807.78|805.38|807.55|805.15|807.78|805.38|807.45|805.05|0
1655460560000|2022-06-17 10:09:20|807.78|805.38|807.78|805.38|807.78|805.38|807.78|805.38|0
1655460570000|2022-06-17 10:09:30|808.23|805.83|808.46|806.06|808.57|806.17|808.23|805.83|0
1655460580000|2022-06-17 10:09:40|808.23|805.83|808.23|805.83|808.23|805.83|808.23|805.83|0
1655460590000|2022-06-17 10:09:50|808.35|805.95|807.1|804.7|808.35|805.95|807.1|804.7|0
1655460600000|2022-06-17 10:10:00|806.88|804.48|806.2|803.8|806.88|804.48|806.2|803.8|0
1655460610000|2022-06-17 10:10:10|805.42|803.02|804.74|802.34|805.42|803.02|804.74|802.34|0
1655460620000|2022-06-17 10:10:20|805.3|802.9|805.3|802.9|805.52|803.12|805.3|802.9|0
1655460630000|2022-06-17 10:10:30|804.96|802.56|805.19|802.79|805.19|802.79|804.96|802.56|0
1655460640000|2022-06-17 10:10:40|805.75|803.35|806.43|804.03|806.43|804.03|805.64|803.24|0
1655460650000|2022-06-17 10:10:50|806.77|804.37|806.43|804.03|806.77|804.37|806.2|803.8|0
1655460660000|2022-06-17 10:11:00|806.09|803.69|804.85|802.45|806.09|803.69|804.85|802.45|0
1655460670000|2022-06-17 10:11:10|805.07|802.67|804.4|802|805.07|802.67|804.4|802|0
1655460680000|2022-06-17 10:11:20|804.62|802.22|804.4|802|804.62|802.22|804.29|801.89|0
1655460690000|2022-06-17 10:11:30|804.85|802.45|804.85|802.45|804.96|802.56|804.85|802.45|0
1655460700000|2022-06-17 10:11:40|804.17|801.77|803.95|801.55|804.29|801.89|803.95|801.55|0
1655460710000|2022-06-17 10:11:50|803.49|801.09|803.49|801.09|803.72|801.32|803.39|800.99|0
1655460720000|2022-06-17 10:12:00|803.39|800.99|803.49|801.09|803.49|801.09|803.04|800.64|0
1655460730000|2022-06-17 10:12:10|803.61|801.21|803.27|800.87|803.72|801.32|803.27|800.87|0
1655460740000|2022-06-17 10:12:20|803.04|800.64|803.16|800.76|803.16|800.76|803.04|800.64|0
1655460750000|2022-06-17 10:12:30|803.04|800.64|803.49|801.09|803.49|801.09|803.04|800.64|0
1655460760000|2022-06-17 10:12:40|804.06|801.66|803.95|801.55|804.06|801.66|803.95|801.55|0
1655460770000|2022-06-17 10:12:50|803.84|801.44|804.17|801.77|804.4|802|803.84|801.44|0
1655460780000|2022-06-17 10:13:00|804.4|802|804.62|802.22|804.62|802.22|804.4|802|0
1655460790000|2022-06-17 10:13:10|804.74|802.34|805.3|802.9|805.75|803.35|804.74|802.34|0
1655460800000|2022-06-17 10:13:20|805.52|803.12|805.75|803.35|805.75|803.35|805.52|803.12|0
1655460810000|2022-06-17 10:13:30|805.97|803.57|806.09|803.69|806.09|803.69|805.97|803.57|0
1655460820000|2022-06-17 10:13:40|805.97|803.57|806.32|803.92|806.32|803.92|805.87|803.47|0
1655460830000|2022-06-17 10:13:50|806.2|803.8|806.43|804.03|806.54|804.14|806.2|803.8|0
1655460840000|2022-06-17 10:14:00|806.65|804.25|805.97|803.57|806.65|804.25|805.97|803.57|0
1655460850000|2022-06-17 10:14:10|805.87|803.47|805.52|803.12|805.87|803.47|805.52|803.12|0
1655460860000|2022-06-17 10:14:20|805.64|803.24|805.64|803.24|805.64|803.24|805.52|803.12|0
1655460870000|2022-06-17 10:14:30|805.75|803.35|805.3|802.9|805.75|803.35|805.07|802.67|0
1655460880000|2022-06-17 10:14:40|805.19|802.79|805.19|802.79|805.19|802.79|805.07|802.67|0
1655460890000|2022-06-17 10:14:50|805.41|803.01|805.75|803.35|805.75|803.35|805.3|802.9|0
1655460900000|2022-06-17 10:15:00|805.97|803.57|806.54|804.14|806.77|804.37|805.97|803.57|0
1655460910000|2022-06-17 10:15:10|806.43|804.03|806.88|804.48|806.88|804.48|806.43|804.03|0
1655460920000|2022-06-17 10:15:20|806.65|804.25|806.77|804.37|806.88|804.48|806.65|804.25|0
1655460930000|2022-06-17 10:15:30|806.88|804.48|806.99|804.59|806.99|804.59|806.88|804.48|0
1655460940000|2022-06-17 10:15:40|806.88|804.48|806.99|804.59|806.99|804.59|806.88|804.48|0
1655460950000|2022-06-17 10:15:50|806.54|804.14|806.32|803.92|806.54|804.14|806.2|803.8|0
1655460960000|2022-06-17 10:16:00|806.42|804.02|806.88|804.48|806.88|804.48|806.42|804.02|0
1655460970000|2022-06-17 10:16:10|806.77|804.37|806.65|804.25|806.88|804.48|806.65|804.25|0
1655460980000|2022-06-17 10:16:20|805.87|803.47|806.54|804.14|806.77|804.37|805.87|803.47|0
1655460990000|2022-06-17 10:16:30|806.77|804.37|806.88|804.48|806.88|804.48|806.77|804.37|0
1655461000000|2022-06-17 10:16:40|807.1|804.7|806.54|804.14|807.1|804.7|806.54|804.14|0
1655461010000|2022-06-17 10:16:50|806.65|804.25|806.42|804.02|806.65|804.25|806.09|803.69|0
1655461020000|2022-06-17 10:17:00|806.32|803.92|807.1|804.7|807.1|804.7|806.32|803.92|0
1655461030000|2022-06-17 10:17:10|806.88|804.48|807.55|805.15|807.55|805.15|806.88|804.48|0
1655461040000|2022-06-17 10:17:20|808.23|805.83|808.35|805.95|808.35|805.95|808.23|805.83|0
1655461050000|2022-06-17 10:17:30|807.9|805.5|807.1|804.7|807.9|805.5|806.77|804.37|0
1655461060000|2022-06-17 10:17:40|805.52|803.12|805.75|803.35|805.75|803.35|805.3|802.9|0
1655461070000|2022-06-17 10:17:50|805.97|803.57|805.3|802.9|805.97|803.57|805.3|802.9|0
1655461080000|2022-06-17 10:18:00|805.52|803.12|805.07|802.67|805.52|803.12|805.07|802.67|0
1655461090000|2022-06-17 10:18:10|804.85|802.45|803.72|801.32|805.3|802.9|803.72|801.32|0
1655461100000|2022-06-17 10:18:20|803.16|800.76|804.17|801.77|804.17|801.77|803.16|800.76|0
1655461110000|2022-06-17 10:18:30|803.49|801.09|804.85|802.45|804.85|802.45|803.49|801.09|0
1655461120000|2022-06-17 10:18:40|804.17|801.77|805.3|802.9|805.3|802.9|804.17|801.77|0
1655461130000|2022-06-17 10:18:50|805.75|803.35|805.3|802.9|805.75|803.35|805.3|802.9|0
1655461140000|2022-06-17 10:19:00|805.41|803.01|805.52|803.12|805.52|803.12|805.3|802.9|0
1655461150000|2022-06-17 10:19:10|805.97|803.57|805.52|803.12|805.97|803.57|805.52|803.12|0
1655461160000|2022-06-17 10:19:20|805.64|803.24|805.86|803.46|805.86|803.46|805.64|803.24|0
1655461170000|2022-06-17 10:19:30|805.75|803.35|805.75|803.35|805.75|803.35|805.52|803.12|0
1655461180000|2022-06-17 10:19:40|805.52|803.12|804.29|801.89|805.52|803.12|804.29|801.89|0
1655461190000|2022-06-17 10:19:50|804.39|801.99|803.94|801.54|804.39|801.99|803.94|801.54|0
1655461200000|2022-06-17 10:20:00|803.84|801.44|803.94|801.54|803.94|801.54|803.84|801.44|0
1655461210000|2022-06-17 10:20:10|804.06|801.66|804.39|801.99|804.39|801.99|804.06|801.66|0
1655461220000|2022-06-17 10:20:20|804.62|802.22|805.07|802.67|805.07|802.67|804.62|802.22|0
1655461230000|2022-06-17 10:20:30|805.19|802.79|805.75|803.35|805.75|803.35|805.19|802.79|0
1655461240000|2022-06-17 10:20:40|805.97|803.57|805.19|802.79|805.97|803.57|805.19|802.79|0
1655461250000|2022-06-17 10:20:50|804.85|802.45|805.41|803.01|805.64|803.24|804.85|802.45|0
1655461260000|2022-06-17 10:21:00|805.52|803.12|804.85|802.45|805.52|803.12|804.85|802.45|0
1655461270000|2022-06-17 10:21:10|804.39|801.99|803.72|801.32|804.39|801.99|803.72|801.32|0
1655461280000|2022-06-17 10:21:20|804.39|801.99|803.94|801.54|804.39|801.99|803.94|801.54|0
1655461290000|2022-06-17 10:21:30|804.06|801.66|803.94|801.54|804.06|801.66|803.72|801.32|0
1655461300000|2022-06-17 10:21:40|803.72|801.32|803.72|801.32|803.72|801.32|803.49|801.09|0
1655461310000|2022-06-17 10:21:50|803.94|801.54|803.38|800.98|803.94|801.54|803.38|800.98|0
1655461320000|2022-06-17 10:22:00|803.72|801.32|803.72|801.32|803.72|801.32|803.61|801.21|0
1655461330000|2022-06-17 10:22:10|803.84|801.44|803.84|801.44|803.94|801.54|803.84|801.44|0
1655461340000|2022-06-17 10:22:20|803.16|800.76|803.16|800.76|803.49|801.09|803.16|800.76|0
1655461360000|2022-06-17 10:22:40|802.82|800.42|802.82|800.42|802.82|800.42|802.71|800.31|0
1655461370000|2022-06-17 10:22:50|803.04|800.64|803.16|800.76|803.27|800.87|803.04|800.64|0
1655461380000|2022-06-17 10:23:00|803.49|801.09|803.94|801.54|803.94|801.54|803.49|801.09|0
1655461390000|2022-06-17 10:23:10|804.62|802.22|804.74|802.34|804.74|802.34|804.62|802.22|0
1655461400000|2022-06-17 10:23:20|804.62|802.22|804.39|801.99|804.85|802.45|804.39|801.99|0
1655461410000|2022-06-17 10:23:30|804.06|801.66|803.94|801.54|804.39|801.99|803.94|801.54|0
1655461420000|2022-06-17 10:23:40|804.17|801.77|803.49|801.09|804.17|801.77|803.49|801.09|0
1655461430000|2022-06-17 10:23:50|803.27|800.87|803.72|801.32|803.72|801.32|803.27|800.87|0
1655461440000|2022-06-17 10:24:00|803.27|800.87|802.59|800.19|803.49|801.09|802.59|800.19|0
1655461450000|2022-06-17 10:24:10|802.37|799.97|802.37|799.97|802.37|799.97|802.03|799.63|0
1655461460000|2022-06-17 10:24:20|802.14|799.74|802.37|799.97|802.37|799.97|802.14|799.74|0
1655461470000|2022-06-17 10:24:30|802.26|799.86|802.59|800.19|802.59|800.19|802.26|799.86|0
1655461480000|2022-06-17 10:24:40|802.48|800.08|802.14|799.74|802.48|800.08|802.14|799.74|0
1655461490000|2022-06-17 10:24:50|802.37|799.97|802.82|800.42|802.82|800.42|802.26|799.86|0
1655461500000|2022-06-17 10:25:00|802.71|800.31|803.27|800.87|803.27|800.87|802.71|800.31|0
1655461510000|2022-06-17 10:25:10|803.49|801.09|803.94|801.54|803.94|801.54|803.49|801.09|0
1655461520000|2022-06-17 10:25:20|804.17|801.77|803.83|801.43|804.29|801.89|803.83|801.43|0
1655461530000|2022-06-17 10:25:30|803.94|801.54|804.29|801.89|804.29|801.89|803.94|801.54|0
1655461540000|2022-06-17 10:25:40|804.39|801.99|804.39|801.99|804.39|801.99|804.39|801.99|0
1655461550000|2022-06-17 10:25:50|804.29|801.89|804.39|801.99|804.39|801.99|804.29|801.89|0
1655461560000|2022-06-17 10:26:00|804.17|801.77|803.72|801.32|804.17|801.77|803.61|801.21|0
1655461570000|2022-06-17 10:26:10|803.49|801.09|804.39|801.99|804.39|801.99|803.38|800.98|0
1655461580000|2022-06-17 10:26:20|803.94|801.54|804.06|801.66|804.17|801.77|803.83|801.43|0
1655461590000|2022-06-17 10:26:30|803.49|801.09|803.94|801.54|803.94|801.54|803.38|800.98|0
1655461600000|2022-06-17 10:26:40|804.17|801.77|803.72|801.32|804.17|801.77|803.27|800.87|0
1655461610000|2022-06-17 10:26:50|803.49|801.09|803.49|801.09|803.49|801.09|803.49|801.09|0
1655461620000|2022-06-17 10:27:00|803.83|801.43|804.17|801.77|804.39|801.99|803.83|801.43|0
1655461630000|2022-06-17 10:27:10|804.29|801.89|804.29|801.89|804.29|801.89|804.17|801.77|0
1655461640000|2022-06-17 10:27:20|804.39|801.99|804.39|801.99|804.62|802.22|804.39|801.99|0
1655461650000|2022-06-17 10:27:30|804.51|802.11|805.07|802.67|805.07|802.67|804.51|802.11|0
1655461660000|2022-06-17 10:27:40|804.84|802.44|805.07|802.67|805.3|802.9|804.74|802.34|0
1655461670000|2022-06-17 10:27:50|805.3|802.9|805.19|802.79|805.3|802.9|805.07|802.67|0
1655461680000|2022-06-17 10:28:00|806.2|803.8|805.52|803.12|806.2|803.8|805.52|803.12|0
1655461690000|2022-06-17 10:28:10|805.19|802.79|805.07|802.67|805.19|802.79|805.07|802.67|0
1655461700000|2022-06-17 10:28:20|805.19|802.79|804.84|802.44|805.3|802.9|804.84|802.44|0
1655461710000|2022-06-17 10:28:30|804.96|802.56|804.84|802.44|805.07|802.67|804.74|802.34|0
1655461720000|2022-06-17 10:28:40|805.19|802.79|805.3|802.9|805.3|802.9|805.07|802.67|0
1655461730000|2022-06-17 10:28:50|804.84|802.44|804.74|802.34|804.84|802.44|804.62|802.22|0
1655461740000|2022-06-17 10:29:00|804.62|802.22|804.51|802.11|804.62|802.22|804.28|801.88|0
1655461750000|2022-06-17 10:29:10|804.17|801.77|804.06|801.66|804.17|801.77|803.94|801.54|0
1655461760000|2022-06-17 10:29:20|804.17|801.77|804.62|802.22|804.62|802.22|804.17|801.77|0
1655461770000|2022-06-17 10:29:30|804.74|802.34|805.19|802.79|805.19|802.79|804.74|802.34|0
1655461780000|2022-06-17 10:29:40|805.29|802.89|805.29|802.89|805.52|803.12|805.29|802.89|0
1655461790000|2022-06-17 10:29:50|805.75|803.35|805.07|802.67|805.86|803.46|805.07|802.67|0
1655461800000|2022-06-17 10:30:00|804.96|802.56|805.52|803.12|805.52|803.12|804.96|802.56|0
1655461810000|2022-06-17 10:30:10|804.74|802.34|804.39|801.99|804.74|802.34|804.39|801.99|0
1655461820000|2022-06-17 10:30:20|804.96|802.56|805.41|803.01|805.41|803.01|804.96|802.56|0
1655461830000|2022-06-17 10:30:30|805.52|803.12|805.64|803.24|805.64|803.24|805.52|803.12|0
1655461840000|2022-06-17 10:30:40|806.2|803.8|805.86|803.46|806.2|803.8|805.86|803.46|0
1655461850000|2022-06-17 10:30:50|805.75|803.35|805.64|803.24|805.75|803.35|805.64|803.24|0
1655461860000|2022-06-17 10:31:00|805.75|803.35|805.75|803.35|805.75|803.35|805.64|803.24|0
1655461870000|2022-06-17 10:31:10|805.52|803.12|805.75|803.35|805.97|803.57|805.52|803.12|0
1655461880000|2022-06-17 10:31:20|806.09|803.69|806.09|803.69|806.09|803.69|806.09|803.69|0
1655461890000|2022-06-17 10:31:30|805.75|803.35|806.2|803.8|806.2|803.8|805.75|803.35|0
1655461900000|2022-06-17 10:31:40|805.75|803.35|805.52|803.12|805.75|803.35|805.52|803.12|0
1655461910000|2022-06-17 10:31:50|805.29|802.89|804.74|802.34|805.29|802.89|804.51|802.11|0
1655461920000|2022-06-17 10:32:00|804.96|802.56|804.62|802.22|805.07|802.67|804.62|802.22|0
1655461930000|2022-06-17 10:32:10|804.84|802.44|803.83|801.43|804.84|802.44|803.83|801.43|0
1655461940000|2022-06-17 10:32:20|803.94|801.54|804.06|801.66|804.39|801.99|803.94|801.54|0
1655461950000|2022-06-17 10:32:30|804.17|801.77|804.39|801.99|804.62|802.22|804.17|801.77|0
1655461960000|2022-06-17 10:32:40|804.84|802.44|805.19|802.79|805.19|802.79|804.84|802.44|0
1655461970000|2022-06-17 10:32:50|805.75|803.35|805.64|803.24|805.75|803.35|805.29|802.89|0
1655461980000|2022-06-17 10:33:00|805.29|802.89|804.84|802.44|805.29|802.89|804.28|801.88|0
1655461990000|2022-06-17 10:33:10|805.07|802.67|805.07|802.67|805.07|802.67|804.96|802.56|0
1655462000000|2022-06-17 10:33:20|804.39|801.99|804.39|801.99|804.39|801.99|804.28|801.88|0
1655462010000|2022-06-17 10:33:30|804.17|801.77|803.04|800.64|804.17|801.77|803.04|800.64|0
1655462020000|2022-06-17 10:33:40|803.16|800.76|803.49|801.09|803.49|801.09|803.04|800.64|0
1655462030000|2022-06-17 10:33:50|803.61|801.21|803.94|801.54|803.94|801.54|803.61|801.21|0
1655462040000|2022-06-17 10:34:00|804.39|801.99|803.94|801.54|804.84|802.44|803.94|801.54|0
1655462050000|2022-06-17 10:34:10|804.06|801.66|804.39|801.99|804.39|801.99|804.06|801.66|0
1655462060000|2022-06-17 10:34:20|804.62|802.22|804.62|802.22|804.62|802.22|804.51|802.11|0
1655462070000|2022-06-17 10:34:30|804.51|802.11|805.64|803.24|805.75|803.35|804.51|802.11|0
1655462080000|2022-06-17 10:34:40|805.97|803.57|806.2|803.8|806.2|803.8|805.86|803.46|0
1655462090000|2022-06-17 10:34:50|805.97|803.57|805.64|803.24|805.97|803.57|805.52|803.12|0
1655462100000|2022-06-17 10:35:00|805.75|803.35|804.96|802.56|805.75|803.35|804.96|802.56|0
1655462110000|2022-06-17 10:35:10|804.73|802.33|804.62|802.22|804.73|802.33|804.28|801.88|0
1655462120000|2022-06-17 10:35:20|804.51|802.11|805.07|802.67|805.07|802.67|804.51|802.11|0
1655462130000|2022-06-17 10:35:30|805.19|802.79|804.39|801.99|805.19|802.79|804.39|801.99|0
1655462140000|2022-06-17 10:35:40|804.51|802.11|805.19|802.79|805.19|802.79|804.51|802.11|0
1655462150000|2022-06-17 10:35:50|805.07|802.67|805.74|803.34|805.74|803.34|805.07|802.67|0
1655462160000|2022-06-17 10:36:00|805.86|803.46|806.2|803.8|806.2|803.8|805.86|803.46|0
1655462170000|2022-06-17 10:36:10|805.97|803.57|806.76|804.36|806.76|804.36|805.97|803.57|0
1655462180000|2022-06-17 10:36:20|807.1|804.7|806.87|804.47|807.1|804.7|806.65|804.25|0
1655462190000|2022-06-17 10:36:30|806.54|804.14|806.54|804.14|806.54|804.14|806.54|804.14|0
1655462200000|2022-06-17 10:36:40|806.65|804.25|806.2|803.8|806.87|804.47|806.2|803.8|0
1655462210000|2022-06-17 10:36:50|805.74|803.34|805.86|803.46|805.97|803.57|805.74|803.34|0
1655462220000|2022-06-17 10:37:00|805.64|803.24|805.97|803.57|805.97|803.57|805.52|803.12|0
1655462230000|2022-06-17 10:37:10|805.74|803.34|805.41|803.01|805.74|803.34|805.29|802.89|0
1655462240000|2022-06-17 10:37:20|805.52|803.12|805.52|803.12|805.74|803.34|805.52|803.12|0
1655462250000|2022-06-17 10:37:30|805.41|803.01|805.74|803.34|805.74|803.34|805.41|803.01|0
1655462260000|2022-06-17 10:37:40|804.62|802.22|804.73|802.33|804.84|802.44|804.62|802.22|0
1655462270000|2022-06-17 10:37:50|804.84|802.44|804.73|802.33|804.84|802.44|804.73|802.33|0
1655462280000|2022-06-17 10:38:00|803.94|801.54|803.94|801.54|803.94|801.54|803.49|801.09|0
1655462290000|2022-06-17 10:38:10|803.49|801.09|803.72|801.32|803.72|801.32|803.38|800.98|0
1655462300000|2022-06-17 10:38:20|803.38|800.98|803.49|801.09|803.49|801.09|803.16|800.76|0
1655462310000|2022-06-17 10:38:30|803.38|800.98|803.04|800.64|803.61|801.21|803.04|800.64|0
1655462320000|2022-06-17 10:38:40|803.49|801.09|803.26|800.86|803.49|801.09|803.16|800.76|0
1655462330000|2022-06-17 10:38:50|803.04|800.64|803.26|800.86|803.72|801.32|803.04|800.64|0
1655462340000|2022-06-17 10:39:00|802.81|800.41|802.93|800.53|803.04|800.64|802.81|800.41|0
1655462350000|2022-06-17 10:39:10|803.04|800.64|803.72|801.32|803.72|801.32|803.04|800.64|0
1655462360000|2022-06-17 10:39:20|802.81|800.41|802.36|799.96|803.04|800.64|802.36|799.96|0
1655462370000|2022-06-17 10:39:30|801.91|799.51|801.69|799.29|802.03|799.63|801.69|799.29|0
1655462380000|2022-06-17 10:39:40|802.14|799.74|801.69|799.29|802.36|799.96|801.69|799.29|0
1655462390000|2022-06-17 10:39:50|801.46|799.06|801.69|799.29|801.69|799.29|801.46|799.06|0
1655462400000|2022-06-17 10:40:00|801.58|799.18|800.56|798.16|801.58|799.18|800.56|798.16|0
1655462410000|2022-06-17 10:40:10|801.24|798.84|801.01|798.61|801.24|798.84|800.56|798.16|0
1655462420000|2022-06-17 10:40:20|801.13|798.73|801.01|798.61|801.13|798.73|801.01|798.61|0
1655462430000|2022-06-17 10:40:30|801.58|799.18|801.46|799.06|801.58|799.18|801.35|798.95|0
1655462440000|2022-06-17 10:40:40|802.48|800.08|802.71|800.31|802.93|800.53|802.48|800.08|0
1655462450000|2022-06-17 10:40:50|802.36|799.96|801.46|799.06|802.36|799.96|801.35|798.95|0
1655462460000|2022-06-17 10:41:00|802.03|799.63|803.16|800.76|803.16|800.76|802.03|799.63|0
1655462470000|2022-06-17 10:41:10|803.04|800.64|803.16|800.76|803.16|800.76|802.81|800.41|0
1655462480000|2022-06-17 10:41:20|802.26|799.86|801.8|799.4|802.36|799.96|801.8|799.4|0
1655462490000|2022-06-17 10:41:30|801.69|799.29|801.69|799.29|802.03|799.63|801.69|799.29|0
1655462500000|2022-06-17 10:41:40|802.14|799.74|802.14|799.74|802.26|799.86|802.14|799.74|0
1655462510000|2022-06-17 10:41:50|802.71|800.31|802.14|799.74|802.71|800.31|802.03|799.63|0
1655462520000|2022-06-17 10:42:00|802.03|799.63|802.81|800.41|802.81|800.41|802.03|799.63|0
1655462530000|2022-06-17 10:42:10|802.48|800.08|802.03|799.63|802.48|800.08|802.03|799.63|0
1655462540000|2022-06-17 10:42:20|802.14|799.74|801.69|799.29|802.14|799.74|801.69|799.29|0
1655462550000|2022-06-17 10:42:30|801.8|799.4|801.8|799.4|801.8|799.4|801.8|799.4|0
1655462560000|2022-06-17 10:42:40|801.91|799.51|801.8|799.4|801.91|799.51|801.8|799.4|0
1655462570000|2022-06-17 10:42:50|802.48|800.08|802.48|800.08|802.59|800.19|802.48|800.08|0
1655462580000|2022-06-17 10:43:00|803.49|801.09|803.94|801.54|803.94|801.54|803.38|800.98|0
1655462590000|2022-06-17 10:43:10|803.83|801.43|804.51|802.11|804.51|802.11|803.83|801.43|0
1655462600000|2022-06-17 10:43:20|804.39|801.99|804.17|801.77|804.39|801.99|803.94|801.54|0
1655462610000|2022-06-17 10:43:30|804.06|801.66|803.71|801.31|804.06|801.66|803.71|801.31|0
1655462620000|2022-06-17 10:43:40|803.94|801.54|803.83|801.43|803.94|801.54|803.71|801.31|0
1655462630000|2022-06-17 10:43:50|803.61|801.21|803.71|801.31|803.71|801.31|803.61|801.21|0
1655462640000|2022-06-17 10:44:00|803.61|801.21|803.94|801.54|803.94|801.54|803.61|801.21|0
1655462650000|2022-06-17 10:44:10|804.84|802.44|805.41|803.01|805.41|803.01|804.84|802.44|0
1655462660000|2022-06-17 10:44:20|805.74|803.34|805.74|803.34|805.97|803.57|805.74|803.34|0
1655462670000|2022-06-17 10:44:30|806.42|804.02|806.19|803.79|806.42|804.02|805.97|803.57|0
1655462680000|2022-06-17 10:44:40|805.29|802.89|805.41|803.01|805.41|803.01|805.07|802.67|0
1655462690000|2022-06-17 10:44:50|805.29|802.89|805.52|803.12|805.52|803.12|805.29|802.89|0
1655462700000|2022-06-17 10:45:00|805.74|803.34|806.19|803.79|806.19|803.79|805.74|803.34|0
1655462710000|2022-06-17 10:45:10|806.31|803.91|806.76|804.36|806.87|804.47|806.31|803.91|0
1655462720000|2022-06-17 10:45:20|806.99|804.59|807.1|804.7|807.32|804.92|806.99|804.59|0
1655462730000|2022-06-17 10:45:30|806.99|804.59|806.87|804.47|807.1|804.7|806.87|804.47|0
1655462740000|2022-06-17 10:45:40|806.76|804.36|806.54|804.14|806.76|804.36|806.54|804.14|0
1655462750000|2022-06-17 10:45:50|806.65|804.25|806.42|804.02|806.65|804.25|806.42|804.02|0
1655462760000|2022-06-17 10:46:00|807.1|804.7|806.99|804.59|807.32|804.92|806.99|804.59|0
1655462770000|2022-06-17 10:46:10|807.1|804.7|807.32|804.92|807.32|804.92|806.99|804.59|0
1655462780000|2022-06-17 10:46:20|807.1|804.7|807.1|804.7|807.1|804.7|807.1|804.7|0
1655462790000|2022-06-17 10:46:30|808|805.6|808.68|806.28|808.68|806.28|808|805.6|0
1655462800000|2022-06-17 10:46:40|808.34|805.94|808.45|806.05|808.57|806.17|808.34|805.94|0
1655462810000|2022-06-17 10:46:50|808|805.6|808.34|805.94|808.34|805.94|808|805.6|0
1655462820000|2022-06-17 10:47:00|808.68|806.28|808.57|806.17|808.68|806.28|808.23|805.83|0
1655462830000|2022-06-17 10:47:10|808.68|806.28|808.68|806.28|808.68|806.28|808.57|806.17|0
1655462840000|2022-06-17 10:47:20|808.45|806.05|808|805.6|808.45|806.05|808|805.6|0
1655462850000|2022-06-17 10:47:30|808.23|805.83|807.67|805.27|808.23|805.83|807.67|805.27|0
1655462860000|2022-06-17 10:47:40|807.55|805.15|808|805.6|808|805.6|807.55|805.15|0
1655462870000|2022-06-17 10:47:50|807.89|805.49|808|805.6|808|805.6|807.55|805.15|0
1655462880000|2022-06-17 10:48:00|808.34|805.94|807.55|805.15|808.34|805.94|807.55|805.15|0
1655462890000|2022-06-17 10:48:10|807.77|805.37|808.34|805.94|808.34|805.94|807.77|805.37|0
1655462900000|2022-06-17 10:48:20|808.45|806.05|808.45|806.05|808.45|806.05|808.45|806.05|0
1655462910000|2022-06-17 10:48:30|809.35|806.95|808.9|806.5|809.35|806.95|808.9|806.5|0
1655462920000|2022-06-17 10:48:40|808.34|805.94|808.22|805.82|808.34|805.94|808.22|805.82|0
1655462930000|2022-06-17 10:48:50|808.12|805.72|808.22|805.82|808.22|805.82|808|805.6|0
1655462940000|2022-06-17 10:49:00|808.12|805.72|808.57|806.17|808.57|806.17|808.12|805.72|0
1655462950000|2022-06-17 10:49:10|808.68|806.28|807.77|805.37|808.68|806.28|807.77|805.37|0
1655462960000|2022-06-17 10:49:20|807.89|805.49|807.89|805.49|808|805.6|807.89|805.49|0
1655462970000|2022-06-17 10:49:30|808.22|805.82|807.77|805.37|808.22|805.82|807.77|805.37|0
1655462980000|2022-06-17 10:49:40|807.55|805.15|807.66|805.26|807.77|805.37|807.55|805.15|0
1655462990000|2022-06-17 10:49:50|807.44|805.04|807.1|804.7|807.44|805.04|807.1|804.7|0
1655463000000|2022-06-17 10:50:00|807.32|804.92|806.87|804.47|807.32|804.92|806.87|804.47|0
1655463010000|2022-06-17 10:50:10|806.76|804.36|806.64|804.24|806.87|804.47|806.54|804.14|0
1655463020000|2022-06-17 10:50:20|806.76|804.36|806.76|804.36|807.1|804.7|806.64|804.24|0
1655463030000|2022-06-17 10:50:30|807.32|804.92|807.77|805.37|807.77|805.37|807.32|804.92|0
1655463040000|2022-06-17 10:50:40|807.44|805.04|807.44|805.04|807.44|805.04|807.32|804.92|0
1655463050000|2022-06-17 10:50:50|807.77|805.37|807.77|805.37|807.77|805.37|807.66|805.26|0
1655463060000|2022-06-17 10:51:00|807.66|805.26|807.1|804.7|807.66|805.26|806.64|804.24|0
1655463070000|2022-06-17 10:51:10|806.99|804.59|807.1|804.7|807.1|804.7|806.87|804.47|0
1655463080000|2022-06-17 10:51:20|807.44|805.04|807.1|804.7|807.77|805.37|807.1|804.7|0
1655463090000|2022-06-17 10:51:30|806.99|804.59|807.55|805.15|807.55|805.15|806.99|804.59|0
1655463100000|2022-06-17 10:51:40|807.44|805.04|807.32|804.92|807.77|805.37|807.21|804.81|0
1655463110000|2022-06-17 10:51:50|807.21|804.81|807.77|805.37|807.77|805.37|806.99|804.59|0
1655463120000|2022-06-17 10:52:00|808|805.6|807.77|805.37|808|805.6|807.77|805.37|0
1655463130000|2022-06-17 10:52:10|808.12|805.72|808.45|806.05|808.45|806.05|808.12|805.72|0
1655463140000|2022-06-17 10:52:20|808.22|805.82|809.02|806.62|809.02|806.62|808.22|805.82|0
1655463150000|2022-06-17 10:52:30|808.9|806.5|808.9|806.5|808.9|806.5|808.79|806.39|0
1655463160000|2022-06-17 10:52:40|809.13|806.73|809.35|806.95|809.35|806.95|809.13|806.73|0
1655463170000|2022-06-17 10:52:50|809.7|807.3|809.7|807.3|809.7|807.3|809.58|807.18|0
1655463180000|2022-06-17 10:53:00|809.47|807.07|810.03|807.63|810.03|807.63|809.47|807.07|0
1655463190000|2022-06-17 10:53:10|809.92|807.52|810.03|807.63|810.15|807.75|809.92|807.52|0
1655463200000|2022-06-17 10:53:20|810.26|807.86|810.26|807.86|810.26|807.86|810.03|807.63|0
1655463210000|2022-06-17 10:53:30|810.15|807.75|810.03|807.63|810.15|807.75|810.03|807.63|0
1655463220000|2022-06-17 10:53:40|809.92|807.52|810.15|807.75|810.48|808.08|809.92|807.52|0
1655463230000|2022-06-17 10:53:50|810.03|807.63|810.03|807.63|810.03|807.63|810.03|807.63|0
1655463240000|2022-06-17 10:54:00|809.92|807.52|809.13|806.73|809.92|807.52|809.13|806.73|0
1655463250000|2022-06-17 10:54:10|808.9|806.5|808.68|806.28|808.9|806.5|808.68|806.28|0
1655463260000|2022-06-17 10:54:20|808.79|806.39|809.35|806.95|809.35|806.95|808.68|806.28|0
1655463270000|2022-06-17 10:54:30|809.58|807.18|808.9|806.5|809.58|807.18|808.9|806.5|0
1655463280000|2022-06-17 10:54:40|809.13|806.73|809.02|806.62|809.13|806.73|809.02|806.62|0
1655463290000|2022-06-17 10:54:50|808.68|806.28|808.68|806.28|808.68|806.28|808.45|806.05|0
1655463300000|2022-06-17 10:55:00|808.57|806.17|807.55|805.15|808.57|806.17|807.55|805.15|0
1655463310000|2022-06-17 10:55:10|807.77|805.37|807.55|805.15|808.22|805.82|807.55|805.15|0
1655463320000|2022-06-17 10:55:20|807.32|804.92|807.32|804.92|807.32|804.92|807.32|804.92|0
1655463330000|2022-06-17 10:55:30|807.55|805.15|807.77|805.37|808|805.6|807.55|805.15|0
1655463340000|2022-06-17 10:55:40|807.55|805.15|806.87|804.47|807.55|805.15|806.87|804.47|0
1655463350000|2022-06-17 10:55:50|806.64|804.24|806.64|804.24|806.64|804.24|806.42|804.02|0
1655463360000|2022-06-17 10:56:00|806.87|804.47|807.1|804.7|807.1|804.7|806.76|804.36|0
1655463370000|2022-06-17 10:56:10|806.99|804.59|806.87|804.47|807.32|804.92|806.87|804.47|0
1655463380000|2022-06-17 10:56:20|807.09|804.69|806.99|804.59|807.09|804.69|806.99|804.59|0
1655463390000|2022-06-17 10:56:30|806.64|804.24|806.64|804.24|806.64|804.24|806.64|804.24|0
1655463400000|2022-06-17 10:56:40|807.09|804.69|806.64|804.24|807.09|804.69|806.64|804.24|0
1655463410000|2022-06-17 10:56:50|806.87|804.47|806.64|804.24|806.87|804.47|806.64|804.24|0
1655463420000|2022-06-17 10:57:00|807.09|804.69|807.21|804.81|807.55|805.15|807.09|804.69|0
1655463430000|2022-06-17 10:57:10|807.32|804.92|807.32|804.92|807.32|804.92|807.32|804.92|0
1655463440000|2022-06-17 10:57:20|807.09|804.69|807.21|804.81|807.21|804.81|807.09|804.69|0
1655463450000|2022-06-17 10:57:30|806.99|804.59|806.64|804.24|806.99|804.59|806.42|804.02|0
1655463460000|2022-06-17 10:57:40|807.09|804.69|806.19|803.79|807.09|804.69|806.19|803.79|0
1655463470000|2022-06-17 10:57:50|806.42|804.02|805.74|803.34|806.42|804.02|805.74|803.34|0
1655463480000|2022-06-17 10:58:00|805.29|802.89|805.29|802.89|805.29|802.89|805.29|802.89|0
1655463490000|2022-06-17 10:58:10|805.06|802.66|805.06|802.66|805.06|802.66|804.84|802.44|0
1655463500000|2022-06-17 10:58:20|804.84|802.44|804.73|802.33|804.84|802.44|804.61|802.21|0
1655463510000|2022-06-17 10:58:30|804.84|802.44|804.39|801.99|804.84|802.44|804.39|801.99|0
1655463520000|2022-06-17 10:58:40|804.61|802.21|804.84|802.44|804.96|802.56|804.61|802.21|0
1655463530000|2022-06-17 10:58:50|805.06|802.66|805.06|802.66|805.06|802.66|805.06|802.66|0
1655463540000|2022-06-17 10:59:00|805.29|802.89|804.61|802.21|805.29|802.89|804.61|802.21|0
1655463550000|2022-06-17 10:59:10|804.73|802.33|804.61|802.21|804.73|802.33|804.39|801.99|0
1655463560000|2022-06-17 10:59:20|804.73|802.33|804.61|802.21|804.73|802.33|804.61|802.21|0
1655463570000|2022-06-17 10:59:30|804.73|802.33|804.61|802.21|804.84|802.44|804.61|802.21|0
1655463580000|2022-06-17 10:59:40|805.97|803.57|807.77|805.37|807.77|805.37|805.97|803.57|0
1655463590000|2022-06-17 10:59:50|808|805.6|807.09|804.69|808.11|805.71|807.09|804.69|0
1655463600000|2022-06-17 11:00:00|807.32|804.92|805.97|803.57|807.32|804.92|805.97|803.57|0
1655463610000|2022-06-17 11:00:10|806.19|803.79|806.31|803.91|806.42|804.02|806.19|803.79|0
1655463620000|2022-06-17 11:00:20|806.42|804.02|806.53|804.13|806.64|804.24|806.42|804.02|0
1655463630000|2022-06-17 11:00:30|806.42|804.02|807.55|805.15|807.55|805.15|806.42|804.02|0
1655463640000|2022-06-17 11:00:40|808.34|805.94|808.22|805.82|808.34|805.94|808.22|805.82|0
1655463650000|2022-06-17 11:00:50|808|805.6|808|805.6|808.11|805.71|808|805.6|0
1655463660000|2022-06-17 11:01:00|808.11|805.71|808.45|806.05|808.79|806.39|808.11|805.71|0
1655463670000|2022-06-17 11:01:10|808.67|806.27|809.13|806.73|809.13|806.73|808.67|806.27|0
1655463680000|2022-06-17 11:01:20|808.9|806.5|809.24|806.84|809.24|806.84|808.9|806.5|0
1655463690000|2022-06-17 11:01:30|808.45|806.05|808.22|805.82|808.67|806.27|808.22|805.82|0
1655463700000|2022-06-17 11:01:40|808.9|806.5|808.45|806.05|808.9|806.5|808.45|806.05|0
1655463710000|2022-06-17 11:01:50|808.67|806.27|808.22|805.82|808.67|806.27|808|805.6|0
1655463720000|2022-06-17 11:02:00|807.77|805.37|807.55|805.15|807.77|805.37|807.55|805.15|0
1655463730000|2022-06-17 11:02:10|807.77|805.37|807.77|805.37|807.77|805.37|807.77|805.37|0
1655463740000|2022-06-17 11:02:20|807.55|805.15|807.32|804.92|807.55|805.15|807.32|804.92|0
1655463750000|2022-06-17 11:02:30|807.55|805.15|807.55|805.15|808|805.6|807.55|805.15|0
1655463760000|2022-06-17 11:02:40|807.66|805.26|806.64|804.24|807.66|805.26|806.64|804.24|0
1655463770000|2022-06-17 11:02:50|806.87|804.47|806.87|804.47|806.87|804.47|806.87|804.47|0
1655463780000|2022-06-17 11:03:00|807.09|804.69|807.32|804.92|807.32|804.92|806.87|804.47|0
1655463790000|2022-06-17 11:03:10|806.87|804.47|806.53|804.13|807.32|804.92|806.53|804.13|0
1655463800000|2022-06-17 11:03:20|806.64|804.24|806.64|804.24|807.09|804.69|806.64|804.24|0
1655463810000|2022-06-17 11:03:30|806.76|804.36|806.19|803.79|806.76|804.36|806.19|803.79|0
1655463820000|2022-06-17 11:03:40|805.97|803.57|806.31|803.91|806.42|804.02|805.97|803.57|0
1655463830000|2022-06-17 11:03:50|806.42|804.02|806.64|804.24|806.64|804.24|806.42|804.02|0
1655463840000|2022-06-17 11:04:00|806.87|804.47|807.77|805.37|807.77|805.37|806.87|804.47|0
1655463850000|2022-06-17 11:04:10|807.66|805.26|807.09|804.69|807.66|805.26|807.09|804.69|0
1655463860000|2022-06-17 11:04:20|806.64|804.24|807.32|804.92|807.32|804.92|806.64|804.24|0
1655463870000|2022-06-17 11:04:30|807.21|804.81|807.32|804.92|807.54|805.14|807.21|804.81|0
1655463880000|2022-06-17 11:04:40|807.66|805.26|807.54|805.14|807.66|805.26|807.32|804.92|0
1655463890000|2022-06-17 11:04:50|807.77|805.37|807.44|805.04|807.77|805.37|807.44|805.04|0
1655463900000|2022-06-17 11:05:00|807.54|805.14|807.66|805.26|808|805.6|807.54|805.14|0
1655463910000|2022-06-17 11:05:10|807.54|805.14|807.77|805.37|808.22|805.82|807.54|805.14|0
1655463920000|2022-06-17 11:05:20|807.32|804.92|807.54|805.14|807.54|805.14|807.32|804.92|0
1655463930000|2022-06-17 11:05:30|807.44|805.04|807.77|805.37|807.77|805.37|807.32|804.92|0
1655463940000|2022-06-17 11:05:40|807.54|805.14|807.89|805.49|807.89|805.49|807.54|805.14|0
1655463950000|2022-06-17 11:05:50|807.54|805.14|807.54|805.14|807.66|805.26|807.54|805.14|0
1655463960000|2022-06-17 11:06:00|808|805.6|807.54|805.14|808|805.6|807.54|805.14|0
1655463970000|2022-06-17 11:06:10|807.44|805.04|807.77|805.37|807.77|805.37|807.32|804.92|0
1655463980000|2022-06-17 11:06:20|808.22|805.82|808.22|805.82|808.22|805.82|808|805.6|0
1655463990000|2022-06-17 11:06:30|808.45|806.05|808.11|805.71|808.45|806.05|808|805.6|0
1655464000000|2022-06-17 11:06:40|807.77|805.37|807.32|804.92|807.77|805.37|807.32|804.92|0
1655464010000|2022-06-17 11:06:50|808|805.6|806.98|804.58|808|805.6|806.98|804.58|0
1655464020000|2022-06-17 11:07:00|806.64|804.24|806.53|804.13|806.64|804.24|806.53|804.13|0
1655464030000|2022-06-17 11:07:10|806.87|804.47|806.87|804.47|806.87|804.47|806.87|804.47|0
1655464040000|2022-06-17 11:07:20|806.64|804.24|806.87|804.47|806.87|804.47|806.64|804.24|0
1655464050000|2022-06-17 11:07:30|806.76|804.36|806.76|804.36|806.87|804.47|806.76|804.36|0
1655464060000|2022-06-17 11:07:40|806.64|804.24|806.42|804.02|806.87|804.47|806.42|804.02|0
1655464070000|2022-06-17 11:07:50|806.64|804.24|806.19|803.79|806.64|804.24|806.08|803.68|0
1655464080000|2022-06-17 11:08:00|805.96|803.56|805.96|803.56|805.96|803.56|805.74|803.34|0
1655464090000|2022-06-17 11:08:10|805.63|803.23|805.96|803.56|805.96|803.56|805.63|803.23|0
1655464100000|2022-06-17 11:08:20|805.74|803.34|805.74|803.34|805.74|803.34|805.74|803.34|0
1655464110000|2022-06-17 11:08:30|805.96|803.56|806.19|803.79|806.19|803.79|805.74|803.34|0
1655464120000|2022-06-17 11:08:40|805.96|803.56|805.96|803.56|805.96|803.56|805.96|803.56|0
1655464130000|2022-06-17 11:08:50|805.18|802.78|804.39|801.99|805.18|802.78|804.39|801.99|0
1655464140000|2022-06-17 11:09:00|804.73|802.33|804.95|802.55|805.29|802.89|804.73|802.33|0
1655464150000|2022-06-17 11:09:10|804.84|802.44|805.29|802.89|805.29|802.89|804.84|802.44|0
1655464160000|2022-06-17 11:09:20|805.06|802.66|805.06|802.66|805.06|802.66|804.84|802.44|0
1655464170000|2022-06-17 11:09:30|804.84|802.44|804.84|802.44|804.84|802.44|804.73|802.33|0
1655464180000|2022-06-17 11:09:40|805.06|802.66|804.84|802.44|805.18|802.78|804.84|802.44|0
1655464190000|2022-06-17 11:09:50|804.61|802.21|804.61|802.21|804.61|802.21|804.61|802.21|0
1655464200000|2022-06-17 11:10:00|804.84|802.44|804.61|802.21|804.84|802.44|804.61|802.21|0
1655464210000|2022-06-17 11:10:10|805.41|803.01|805.74|803.34|805.74|803.34|805.29|802.89|0
1655464220000|2022-06-17 11:10:20|805.51|803.11|805.74|803.34|805.96|803.56|805.51|803.11|0
1655464230000|2022-06-17 11:10:30|805.96|803.56|805.96|803.56|805.96|803.56|805.96|803.56|0
1655464240000|2022-06-17 11:10:40|805.86|803.46|805.74|803.34|805.86|803.46|805.74|803.34|0
1655464250000|2022-06-17 11:10:50|805.51|803.11|805.51|803.11|805.51|803.11|805.51|803.11|0
1655464260000|2022-06-17 11:11:00|805.96|803.56|805.18|802.78|805.96|803.56|805.18|802.78|0
1655464270000|2022-06-17 11:11:10|805.29|802.89|805.06|802.66|805.74|803.34|805.06|802.66|0
1655464280000|2022-06-17 11:11:20|804.95|802.55|805.06|802.66|805.29|802.89|804.84|802.44|0
1655464290000|2022-06-17 11:11:30|805.51|803.11|805.06|802.66|805.51|803.11|805.06|802.66|0
1655464300000|2022-06-17 11:11:40|805.29|802.89|805.4|803|805.51|803.11|805.29|802.89|0
1655464310000|2022-06-17 11:11:50|805.29|802.89|805.4|803|805.51|803.11|805.29|802.89|0
1655464320000|2022-06-17 11:12:00|805.51|803.11|805.51|803.11|805.51|803.11|805.29|802.89|0
1655464330000|2022-06-17 11:12:10|805.4|803|805.51|803.11|805.51|803.11|805.4|803|0
1655464340000|2022-06-17 11:12:20|806.42|804.02|806.98|804.58|806.98|804.58|806.42|804.02|0
1655464350000|2022-06-17 11:12:30|806.64|804.24|806.87|804.47|806.87|804.47|806.53|804.13|0
1655464360000|2022-06-17 11:12:40|806.64|804.24|806.42|804.02|806.64|804.24|806.19|803.79|0
1655464370000|2022-06-17 11:12:50|806.98|804.58|807.32|804.92|807.32|804.92|806.98|804.58|0
1655464380000|2022-06-17 11:13:00|807.09|804.69|807.09|804.69|807.09|804.69|807.09|804.69|0
1655464390000|2022-06-17 11:13:10|807.32|804.92|807.54|805.14|807.54|805.14|807.32|804.92|0
1655464400000|2022-06-17 11:13:20|807.77|805.37|807.54|805.14|807.77|805.37|807.54|805.14|0
1655464410000|2022-06-17 11:13:30|806.98|804.58|806.98|804.58|807.09|804.69|806.87|804.47|0
1655464420000|2022-06-17 11:13:40|806.87|804.47|806.42|804.02|807.09|804.69|806.42|804.02|0
1655464430000|2022-06-17 11:13:50|806.31|803.91|806.53|804.13|806.53|804.13|806.31|803.91|0
1655464440000|2022-06-17 11:14:00|806.64|804.24|807.09|804.69|807.09|804.69|806.53|804.13|0
1655464450000|2022-06-17 11:14:10|806.87|804.47|806.87|804.47|807.09|804.69|806.87|804.47|0
1655464460000|2022-06-17 11:14:20|806.76|804.36|807.09|804.69|807.09|804.69|806.64|804.24|0
1655464470000|2022-06-17 11:14:30|807.32|804.92|807.09|804.69|807.32|804.92|807.09|804.69|0
1655464480000|2022-06-17 11:14:40|806.98|804.58|807.09|804.69|807.09|804.69|806.87|804.47|0
1655464490000|2022-06-17 11:14:50|807.21|804.81|807.09|804.69|807.32|804.92|807.09|804.69|0
1655464500000|2022-06-17 11:15:00|806.87|804.47|806.64|804.24|806.87|804.47|806.64|804.24|0
1655464510000|2022-06-17 11:15:10|806.98|804.58|806.87|804.47|806.98|804.58|806.64|804.24|0
1655464520000|2022-06-17 11:15:20|806.76|804.36|806.87|804.47|806.87|804.47|806.76|804.36|0
1655464530000|2022-06-17 11:15:30|807.09|804.69|806.98|804.58|807.09|804.69|806.98|804.58|0
1655464540000|2022-06-17 11:15:40|806.87|804.47|806.41|804.01|806.87|804.47|806.41|804.01|0
1655464550000|2022-06-17 11:15:50|806.19|803.79|806.64|804.24|806.64|804.24|806.19|803.79|0
1655464560000|2022-06-17 11:16:00|806.76|804.36|806.53|804.13|806.76|804.36|806.53|804.13|0
1655464570000|2022-06-17 11:16:10|806.41|804.01|805.96|803.56|806.41|804.01|805.74|803.34|0
1655464580000|2022-06-17 11:16:20|805.86|803.46|806.19|803.79|806.41|804.01|805.86|803.46|0
1655464600000|2022-06-17 11:16:40|805.74|803.34|805.51|803.11|805.74|803.34|805.51|803.11|0
1655464610000|2022-06-17 11:16:50|805.4|803|805.74|803.34|805.74|803.34|805.29|802.89|0
1655464620000|2022-06-17 11:17:00|806.19|803.79|806.64|804.24|806.64|804.24|806.19|803.79|0
1655464630000|2022-06-17 11:17:10|806.41|804.01|805.86|803.46|806.41|804.01|805.74|803.34|0
1655464640000|2022-06-17 11:17:20|805.51|803.11|805.51|803.11|805.74|803.34|805.51|803.11|0
1655464650000|2022-06-17 11:17:30|805.63|803.23|805.96|803.56|805.96|803.56|805.63|803.23|0
1655464660000|2022-06-17 11:17:40|805.51|803.11|804.61|802.21|805.51|803.11|804.61|802.21|0
1655464670000|2022-06-17 11:17:50|803.48|801.08|804.28|801.88|804.28|801.88|803.26|800.86|0
1655464680000|2022-06-17 11:18:00|804.84|802.44|804.28|801.88|804.84|802.44|804.28|801.88|0
1655464690000|2022-06-17 11:18:10|804.84|802.44|805.29|802.89|805.29|802.89|804.61|802.21|0
1655464700000|2022-06-17 11:18:20|806.41|804.01|806.31|803.91|806.41|804.01|806.19|803.79|0
1655464710000|2022-06-17 11:18:30|806.87|804.47|806.53|804.13|806.87|804.47|806.53|804.13|0
1655464720000|2022-06-17 11:18:40|806.19|803.79|805.96|803.56|806.19|803.79|805.96|803.56|0
1655464730000|2022-06-17 11:18:50|805.51|803.11|805.74|803.34|805.74|803.34|805.29|802.89|0
1655464740000|2022-06-17 11:19:00|805.85|803.45|806.08|803.68|806.19|803.79|805.85|803.45|0
1655464750000|2022-06-17 11:19:10|806.31|803.91|807.54|805.14|807.54|805.14|806.31|803.91|0
1655464760000|2022-06-17 11:19:20|807.21|804.81|807.32|804.92|807.32|804.92|807.09|804.69|0
1655464770000|2022-06-17 11:19:30|806.87|804.47|806.87|804.47|807.54|805.14|806.87|804.47|0
1655464780000|2022-06-17 11:19:40|807.09|804.69|807.32|804.92|807.32|804.92|806.98|804.58|0
1655464790000|2022-06-17 11:19:50|807.21|804.81|807.09|804.69|807.21|804.81|807.09|804.69|0
1655464800000|2022-06-17 11:20:00|807.32|804.92|807.32|804.92|807.32|804.92|807.09|804.69|0
1655464810000|2022-06-17 11:20:10|807.09|804.69|806.64|804.24|807.09|804.69|806.64|804.24|0
1655464820000|2022-06-17 11:20:20|807.32|804.92|807.32|804.92|807.32|804.92|807.09|804.69|0
1655464830000|2022-06-17 11:20:30|806.87|804.47|806.64|804.24|806.87|804.47|806.64|804.24|0
1655464840000|2022-06-17 11:20:40|806.87|804.47|806.41|804.01|806.87|804.47|806.41|804.01|0
1655464850000|2022-06-17 11:20:50|805.85|803.45|805.74|803.34|805.85|803.45|805.63|803.23|0
1655464860000|2022-06-17 11:21:00|806.08|803.68|805.29|802.89|806.08|803.68|805.29|802.89|0
1655464870000|2022-06-17 11:21:10|805.06|802.66|805.18|802.78|805.18|802.78|805.06|802.66|0
1655464880000|2022-06-17 11:21:20|805.29|802.89|805.18|802.78|805.51|803.11|805.06|802.66|0
1655464890000|2022-06-17 11:21:30|805.51|803.11|805.18|802.78|805.51|803.11|805.06|802.66|0
1655464900000|2022-06-17 11:21:40|805.06|802.66|804.83|802.43|805.06|802.66|804.83|802.43|0
1655464910000|2022-06-17 11:21:50|805.06|802.66|804.83|802.43|805.06|802.66|804.83|802.43|0
1655464920000|2022-06-17 11:22:00|803.93|801.53|803.48|801.08|803.93|801.53|803.48|801.08|0
1655464930000|2022-06-17 11:22:10|803.26|800.86|803.71|801.31|803.93|801.53|803.26|800.86|0
1655464940000|2022-06-17 11:22:20|804.05|801.65|803.93|801.53|804.05|801.65|803.93|801.53|0
1655464950000|2022-06-17 11:22:30|804.16|801.76|803.26|800.86|804.16|801.76|803.26|800.86|0
1655464960000|2022-06-17 11:22:40|803.37|800.97|803.93|801.53|804.16|801.76|803.37|800.97|0
1655464970000|2022-06-17 11:22:50|804.05|801.65|803.6|801.2|804.05|801.65|803.6|801.2|0
1655464980000|2022-06-17 11:23:00|803.26|800.86|803.03|800.63|803.26|800.86|803.03|800.63|0
1655464990000|2022-06-17 11:23:10|803.48|801.08|803.03|800.63|803.48|801.08|803.03|800.63|0
1655465000000|2022-06-17 11:23:20|803.26|800.86|803.26|800.86|803.26|800.86|803.26|800.86|0
1655465010000|2022-06-17 11:23:30|803.37|800.97|804.38|801.98|804.38|801.98|803.37|800.97|0
1655465020000|2022-06-17 11:23:40|804.61|802.21|803.93|801.53|804.61|802.21|803.71|801.31|0
1655465030000|2022-06-17 11:23:50|803.48|801.08|803.93|801.53|803.93|801.53|803.26|800.86|0
1655465040000|2022-06-17 11:24:00|803.71|801.31|803.71|801.31|803.71|801.31|803.03|800.63|0
1655465050000|2022-06-17 11:24:10|803.48|801.08|803.26|800.86|803.48|801.08|803.03|800.63|0
1655465060000|2022-06-17 11:24:20|803.03|800.63|803.26|800.86|803.71|801.31|802.92|800.52|0
1655465070000|2022-06-17 11:24:30|803.48|801.08|803.48|801.08|803.48|801.08|803.37|800.97|0
1655465080000|2022-06-17 11:24:40|803.03|800.63|803.03|800.63|803.26|800.86|803.03|800.63|0
1655465090000|2022-06-17 11:24:50|802.58|800.18|802.58|800.18|802.58|800.18|802.36|799.96|0
1655465100000|2022-06-17 11:25:00|803.26|800.86|802.81|800.41|803.26|800.86|802.81|800.41|0
1655465110000|2022-06-17 11:25:10|803.15|800.75|803.26|800.86|803.26|800.86|803.15|800.75|0
1655465120000|2022-06-17 11:25:20|803.03|800.63|802.36|799.96|803.03|800.63|802.36|799.96|0
1655465130000|2022-06-17 11:25:30|802.58|800.18|802.58|800.18|802.58|800.18|802.36|799.96|0
1655465140000|2022-06-17 11:25:40|803.03|800.63|802.81|800.41|803.37|800.97|802.81|800.41|0
1655465150000|2022-06-17 11:25:50|802.58|800.18|802.81|800.41|802.81|800.41|802.36|799.96|0
1655465160000|2022-06-17 11:26:00|803.03|800.63|803.03|800.63|803.03|800.63|802.7|800.3|0
1655465170000|2022-06-17 11:26:10|803.26|800.86|803.26|800.86|803.48|801.08|803.26|800.86|0
1655465180000|2022-06-17 11:26:20|803.37|800.97|803.48|801.08|803.48|801.08|803.37|800.97|0
1655465190000|2022-06-17 11:26:30|803.71|801.31|803.71|801.31|803.71|801.31|803.71|801.31|0
1655465200000|2022-06-17 11:26:40|803.48|801.08|803.48|801.08|803.71|801.31|803.48|801.08|0
1655465210000|2022-06-17 11:26:50|803.6|801.2|802.81|800.41|803.6|801.2|802.7|800.3|0
1655465220000|2022-06-17 11:27:00|803.03|800.63|803.26|800.86|803.26|800.86|802.92|800.52|0
1655465230000|2022-06-17 11:27:10|803.03|800.63|803.03|800.63|803.26|800.86|803.03|800.63|0
1655465240000|2022-06-17 11:27:20|802.7|800.3|802.36|799.96|802.81|800.41|802.36|799.96|0
1655465250000|2022-06-17 11:27:30|802.25|799.85|802.36|799.96|802.36|799.96|802.25|799.85|0
1655465260000|2022-06-17 11:27:40|802.25|799.85|802.36|799.96|802.36|799.96|802.02|799.62|0
1655465270000|2022-06-17 11:27:50|802.47|800.07|802.36|799.96|802.47|800.07|802.13|799.73|0
1655465280000|2022-06-17 11:28:00|802.25|799.85|802.13|799.73|802.36|799.96|802.13|799.73|0
1655465290000|2022-06-17 11:28:10|801.68|799.28|801|798.6|801.68|799.28|801|798.6|0
1655465300000|2022-06-17 11:28:20|800.9|798.5|801.45|799.05|801.45|799.05|800.78|798.38|0
1655465310000|2022-06-17 11:28:30|801.68|799.28|801.68|799.28|801.68|799.28|801.45|799.05|0
1655465320000|2022-06-17 11:28:40|801.57|799.17|802.58|800.18|802.58|800.18|801.57|799.17|0
1655465330000|2022-06-17 11:28:50|802.47|800.07|801.9|799.5|802.47|800.07|801.9|799.5|0
1655465340000|2022-06-17 11:29:00|801.68|799.28|801.57|799.17|801.68|799.28|801.57|799.17|0
1655465350000|2022-06-17 11:29:10|801.45|799.05|801|798.6|801.57|799.17|801|798.6|0
1655465360000|2022-06-17 11:29:20|801.12|798.72|800.78|798.38|801.12|798.72|800.78|798.38|0
1655465370000|2022-06-17 11:29:30|801|798.6|801|798.6|801|798.6|800.9|798.5|0
1655465380000|2022-06-17 11:29:40|800.78|798.38|801|798.6|801|798.6|800.78|798.38|0
1655465390000|2022-06-17 11:29:50|800.78|798.38|799.43|797.03|800.78|798.38|799.43|797.03|0
1655465400000|2022-06-17 11:30:00|799.2|796.8|799.43|797.03|799.43|797.03|799.2|796.8|0
1655465410000|2022-06-17 11:30:10|799.65|797.25|799.43|797.03|799.88|797.48|799.43|797.03|0
1655465420000|2022-06-17 11:30:20|799.2|796.8|799.1|796.7|799.2|796.8|799.1|796.7|0
1655465430000|2022-06-17 11:30:30|799.2|796.8|799.43|797.03|799.43|797.03|799.2|796.8|0
1655465440000|2022-06-17 11:30:40|799.2|796.8|798.75|796.35|799.2|796.8|798.75|796.35|0
1655465450000|2022-06-17 11:30:50|798.53|796.13|798.75|796.35|798.75|796.35|798.3|795.9|0
1655465460000|2022-06-17 11:31:00|798.98|796.58|798.53|796.13|798.98|796.58|798.53|796.13|0
1655465470000|2022-06-17 11:31:10|798.75|796.35|798.98|796.58|798.98|796.58|798.75|796.35|0
1655465480000|2022-06-17 11:31:20|798.2|795.8|798.53|796.13|798.53|796.13|798.2|795.8|0
1655465490000|2022-06-17 11:31:30|798.75|796.35|798.75|796.35|798.75|796.35|798.75|796.35|0
1655465500000|2022-06-17 11:31:40|798.3|795.9|797.85|795.45|798.3|795.9|797.85|795.45|0
1655465510000|2022-06-17 11:31:50|798.08|795.68|797.85|795.45|798.08|795.68|797.85|795.45|0
1655465520000|2022-06-17 11:32:00|797.63|795.23|798.3|795.9|798.3|795.9|797.4|795|0
1655465530000|2022-06-17 11:32:10|798.53|796.13|799.2|796.8|799.2|796.8|798.53|796.13|0
1655465540000|2022-06-17 11:32:20|799.43|797.03|799.2|796.8|799.43|797.03|799.2|796.8|0
1655465550000|2022-06-17 11:32:30|798.98|796.58|798.98|796.58|799.2|796.8|798.98|796.58|0
1655465560000|2022-06-17 11:32:40|798.75|796.35|798.75|796.35|798.98|796.58|798.75|796.35|0
1655465570000|2022-06-17 11:32:50|798.08|795.68|797.4|795|798.08|795.68|797.4|795|0
1655465580000|2022-06-17 11:33:00|797.52|795.12|797.4|795|797.85|795.45|797.4|795|0
1655465590000|2022-06-17 11:33:10|797.63|795.23|797.63|795.23|797.85|795.45|797.63|795.23|0
1655465600000|2022-06-17 11:33:20|798.08|795.68|797.85|795.45|798.3|795.9|797.85|795.45|0
1655465610000|2022-06-17 11:33:30|797.75|795.35|797.63|795.23|797.75|795.35|797.63|795.23|0
1655465620000|2022-06-17 11:33:40|797.85|795.45|797.85|795.45|797.85|795.45|797.85|795.45|0
1655465630000|2022-06-17 11:33:50|797.75|795.35|797.85|795.45|797.85|795.45|797.75|795.35|0
1655465640000|2022-06-17 11:34:00|798.65|796.25|798.3|795.9|798.65|796.25|798.3|795.9|0
1655465650000|2022-06-17 11:34:10|798.42|796.02|798.75|796.35|798.75|796.35|798.42|796.02|0
1655465660000|2022-06-17 11:34:20|798.53|796.13|798.75|796.35|798.75|796.35|798.53|796.13|0
1655465670000|2022-06-17 11:34:30|798.64|796.24|799.43|797.03|799.43|797.03|798.64|796.24|0
1655465680000|2022-06-17 11:34:40|798.64|796.24|798.53|796.13|798.75|796.35|798.53|796.13|0
1655465690000|2022-06-17 11:34:50|798.75|796.35|798.87|796.47|798.87|796.47|798.75|796.35|0
1655465700000|2022-06-17 11:35:00|798.98|796.58|799.43|797.03|799.43|797.03|798.98|796.58|0
1655465710000|2022-06-17 11:35:10|799.32|796.92|799.65|797.25|799.65|797.25|799.32|796.92|0
1655465720000|2022-06-17 11:35:20|800.33|797.93|801.12|798.72|801.12|798.72|800.33|797.93|0
1655465730000|2022-06-17 11:35:30|801|798.6|801.23|798.83|801.23|798.83|801|798.6|0
1655465740000|2022-06-17 11:35:40|801.45|799.05|801.45|799.05|801.45|799.05|801.45|799.05|0
1655465750000|2022-06-17 11:35:50|801.34|798.94|801.23|798.83|801.34|798.94|801|798.6|0
1655465760000|2022-06-17 11:36:00|801|798.6|801.23|798.83|801.23|798.83|801|798.6|0
1655465770000|2022-06-17 11:36:10|801.12|798.72|801.23|798.83|801.23|798.83|801.12|798.72|0
1655465780000|2022-06-17 11:36:20|801.45|799.05|801.23|798.83|801.45|799.05|801.23|798.83|0
1655465790000|2022-06-17 11:36:30|801.34|798.94|801.68|799.28|801.68|799.28|801.34|798.94|0
1655465800000|2022-06-17 11:36:40|801.57|799.17|801.34|798.94|801.57|799.17|801.34|798.94|0
1655465810000|2022-06-17 11:36:50|801.23|798.83|802.13|799.73|802.13|799.73|801.23|798.83|0
1655465820000|2022-06-17 11:37:00|801.9|799.5|801.45|799.05|801.9|799.5|801.45|799.05|0
1655465830000|2022-06-17 11:37:10|802.13|799.73|801.9|799.5|802.13|799.73|801.9|799.5|0
1655465840000|2022-06-17 11:37:20|801.79|799.39|801.79|799.39|801.79|799.39|801.68|799.28|0
1655465850000|2022-06-17 11:37:30|801.68|799.28|801.68|799.28|802.35|799.95|801.68|799.28|0
1655465860000|2022-06-17 11:37:40|801.57|799.17|801.23|798.83|801.57|799.17|801.23|798.83|0
1655465870000|2022-06-17 11:37:50|801.68|799.28|801.9|799.5|801.9|799.5|801.68|799.28|0
1655465880000|2022-06-17 11:38:00|801.79|799.39|802.13|799.73|802.13|799.73|801.79|799.39|0
1655465890000|2022-06-17 11:38:10|802.02|799.62|802.8|800.4|802.8|800.4|802.02|799.62|0
1655465900000|2022-06-17 11:38:20|802.7|800.3|802.8|800.4|803.03|800.63|802.7|800.3|0
1655465910000|2022-06-17 11:38:30|802.92|800.52|802.58|800.18|802.92|800.52|802.58|800.18|0
1655465920000|2022-06-17 11:38:40|801.9|799.5|801.9|799.5|801.9|799.5|801.68|799.28|0
1655465930000|2022-06-17 11:38:50|802.13|799.73|801.9|799.5|802.13|799.73|801.9|799.5|0
1655465940000|2022-06-17 11:39:00|802.02|799.62|802.35|799.95|802.35|799.95|801.9|799.5|0
1655465950000|2022-06-17 11:39:10|802.58|800.18|801.9|799.5|802.58|800.18|801.9|799.5|0
1655465960000|2022-06-17 11:39:20|801.68|799.28|801.45|799.05|801.68|799.28|801.45|799.05|0
1655465970000|2022-06-17 11:39:30|800.78|798.38|801.12|798.72|801.12|798.72|800.78|798.38|0
1655465980000|2022-06-17 11:39:40|801|798.6|801.45|799.05|801.45|799.05|801|798.6|0
1655465990000|2022-06-17 11:39:50|801.23|798.83|801.45|799.05|801.45|799.05|801.23|798.83|0
1655466000000|2022-06-17 11:40:00|801.23|798.83|801.34|798.94|801.45|799.05|801.23|798.83|0
1655466010000|2022-06-17 11:40:10|801.23|798.83|801.45|799.05|801.45|799.05|801.23|798.83|0
1655466020000|2022-06-17 11:40:20|801.23|798.83|801.23|798.83|801.23|798.83|801.23|798.83|0
1655466030000|2022-06-17 11:40:30|801.45|799.05|801.45|799.05|801.45|799.05|801.45|799.05|0
1655466040000|2022-06-17 11:40:40|801.68|799.28|801.68|799.28|801.68|799.28|801.68|799.28|0
1655466050000|2022-06-17 11:40:50|801.57|799.17|802.13|799.73|802.13|799.73|801.45|799.05|0
1655466060000|2022-06-17 11:41:00|801.9|799.5|802.02|799.62|802.02|799.62|801.9|799.5|0
1655466070000|2022-06-17 11:41:10|802.13|799.73|803.03|800.63|803.03|800.63|802.13|799.73|0
1655466080000|2022-06-17 11:41:20|802.92|800.52|802.92|800.52|802.92|800.52|802.92|800.52|0
1655466090000|2022-06-17 11:41:30|803.03|800.63|802.8|800.4|803.15|800.75|802.8|800.4|0
1655466100000|2022-06-17 11:41:40|802.7|800.3|802.8|800.4|802.8|800.4|802.7|800.3|0
1655466110000|2022-06-17 11:41:50|802.58|800.18|802.7|800.3|802.8|800.4|802.58|800.18|0
1655466120000|2022-06-17 11:42:00|802.8|800.4|802.8|800.4|802.92|800.52|802.8|800.4|0
1655466130000|2022-06-17 11:42:10|802.58|800.18|802.58|800.18|802.58|800.18|802.58|800.18|0
1655466140000|2022-06-17 11:42:20|802.8|800.4|803.03|800.63|803.03|800.63|802.8|800.4|0
1655466150000|2022-06-17 11:42:30|803.25|800.85|803.48|801.08|803.48|801.08|803.25|800.85|0
1655466160000|2022-06-17 11:42:40|803.25|800.85|803.93|801.53|803.93|801.53|803.25|800.85|0
1655466170000|2022-06-17 11:42:50|803.7|801.3|802.8|800.4|803.7|801.3|802.8|800.4|0
1655466180000|2022-06-17 11:43:00|803.03|800.63|803.03|800.63|803.03|800.63|803.03|800.63|0
1655466190000|2022-06-17 11:43:10|802.8|800.4|803.25|800.85|803.25|800.85|802.8|800.4|0
1655466200000|2022-06-17 11:43:20|803.37|800.97|804.05|801.65|804.05|801.65|803.37|800.97|0
1655466210000|2022-06-17 11:43:30|803.7|801.3|804.05|801.65|804.05|801.65|803.7|801.3|0
1655466220000|2022-06-17 11:43:40|803.93|801.53|804.38|801.98|804.38|801.98|803.82|801.42|0
1655466230000|2022-06-17 11:43:50|804.15|801.75|804.15|801.75|804.15|801.75|804.15|801.75|0
1655466240000|2022-06-17 11:44:00|804.05|801.65|804.38|801.98|804.38|801.98|804.05|801.65|0
1655466250000|2022-06-17 11:44:10|804.5|802.1|804.5|802.1|804.5|802.1|804.5|802.1|0
1655466260000|2022-06-17 11:44:20|804.38|801.98|804.83|802.43|804.83|802.43|804.38|801.98|0
1655466270000|2022-06-17 11:44:30|804.61|802.21|804.61|802.21|804.61|802.21|804.61|802.21|0
1655466280000|2022-06-17 11:44:40|804.15|801.75|804.61|802.21|804.61|802.21|804.15|801.75|0
1655466290000|2022-06-17 11:44:50|804.38|801.98|804.38|801.98|804.38|801.98|804.38|801.98|0
1655466300000|2022-06-17 11:45:00|804.61|802.21|804.83|802.43|805.06|802.66|804.61|802.21|0
1655466310000|2022-06-17 11:45:10|805.06|802.66|804.83|802.43|805.28|802.88|804.83|802.43|0
1655466320000|2022-06-17 11:45:20|804.95|802.55|805.06|802.66|805.06|802.66|804.95|802.55|0
1655466330000|2022-06-17 11:45:30|805.28|802.88|805.17|802.77|805.28|802.88|805.06|802.66|0
1655466340000|2022-06-17 11:45:40|805.28|802.88|805.06|802.66|805.51|803.11|805.06|802.66|0
1655466350000|2022-06-17 11:45:50|804.83|802.43|804.83|802.43|804.83|802.43|804.83|802.43|0
1655466360000|2022-06-17 11:46:00|805.28|802.88|805.17|802.77|805.28|802.88|804.83|802.43|0
1655466370000|2022-06-17 11:46:10|805.51|803.11|805.96|803.56|805.96|803.56|805.51|803.11|0
1655466380000|2022-06-17 11:46:20|805.85|803.45|805.85|803.45|805.96|803.56|805.73|803.33|0
1655466390000|2022-06-17 11:46:30|805.73|803.33|805.96|803.56|805.96|803.56|805.73|803.33|0
1655466400000|2022-06-17 11:46:40|805.73|803.33|806.41|804.01|806.41|804.01|805.73|803.33|0
1655466410000|2022-06-17 11:46:50|806.64|804.24|806.64|804.24|806.64|804.24|806.41|804.01|0
1655466420000|2022-06-17 11:47:00|806.18|803.78|806.3|803.9|806.3|803.9|806.18|803.78|0
1655466430000|2022-06-17 11:47:10|806.41|804.01|806.18|803.78|806.41|804.01|805.96|803.56|0
1655466440000|2022-06-17 11:47:20|806.41|804.01|806.41|804.01|806.41|804.01|806.41|804.01|0
1655466450000|2022-06-17 11:47:30|806.18|803.78|805.96|803.56|806.18|803.78|805.96|803.56|0
1655466460000|2022-06-17 11:47:40|806.18|803.78|806.18|803.78|806.18|803.78|806.18|803.78|0
1655466470000|2022-06-17 11:47:50|806.08|803.68|806.08|803.68|806.18|803.78|806.08|803.68|0
1655466480000|2022-06-17 11:48:00|805.96|803.56|805.73|803.33|806.41|804.01|805.73|803.33|0
1655466490000|2022-06-17 11:48:10|806.18|803.78|806.08|803.68|806.18|803.78|805.96|803.56|0
1655466500000|2022-06-17 11:48:20|805.96|803.56|805.73|803.33|805.96|803.56|805.73|803.33|0
1655466510000|2022-06-17 11:48:30|805.96|803.56|806.3|803.9|806.41|804.01|805.96|803.56|0
1655466520000|2022-06-17 11:48:40|806.41|804.01|806.18|803.78|806.41|804.01|806.18|803.78|0
1655466530000|2022-06-17 11:48:50|806.08|803.68|806.41|804.01|806.41|804.01|806.08|803.68|0
1655466540000|2022-06-17 11:49:00|806.63|804.23|806.86|804.46|806.86|804.46|806.63|804.23|0
1655466550000|2022-06-17 11:49:10|807.09|804.69|807.31|804.91|807.31|804.91|807.09|804.69|0
1655466560000|2022-06-17 11:49:20|807.54|805.14|807.43|805.03|807.54|805.14|807.43|805.03|0
1655466570000|2022-06-17 11:49:30|807.54|805.14|807.09|804.69|807.54|805.14|807.09|804.69|0
1655466580000|2022-06-17 11:49:40|807.31|804.91|807.31|804.91|807.54|805.14|807.31|804.91|0
1655466590000|2022-06-17 11:49:50|807.54|805.14|807.88|805.48|807.99|805.59|807.54|805.14|0
1655466600000|2022-06-17 11:50:00|808.21|805.81|808.67|806.27|808.67|806.27|808.21|805.81|0
1655466610000|2022-06-17 11:50:10|808.44|806.04|808.21|805.81|808.44|806.04|808.21|805.81|0
1655466630000|2022-06-17 11:50:30|808.44|806.04|808.89|806.49|808.89|806.49|808.44|806.04|0
1655466640000|2022-06-17 11:50:40|809.12|806.72|809.34|806.94|809.34|806.94|809.12|806.72|0
1655466650000|2022-06-17 11:50:50|809.12|806.72|809.01|806.61|809.24|806.84|809.01|806.61|0
1655466660000|2022-06-17 11:51:00|808.89|806.49|808.89|806.49|808.89|806.49|808.89|806.49|0
1655466670000|2022-06-17 11:51:10|808.67|806.27|808.67|806.27|808.67|806.27|808.67|806.27|0
1655466680000|2022-06-17 11:51:20|808.44|806.04|808.44|806.04|808.44|806.04|808.44|806.04|0
1655466690000|2022-06-17 11:51:30|808.21|805.81|807.99|805.59|808.21|805.81|807.99|805.59|0
1655466700000|2022-06-17 11:51:40|807.76|805.36|807.65|805.25|807.76|805.36|807.65|805.25|0
1655466710000|2022-06-17 11:51:50|807.54|805.14|807.54|805.14|807.54|805.14|807.54|805.14|0
1655466720000|2022-06-17 11:52:00|807.31|804.91|806.86|804.46|807.31|804.91|806.86|804.46|0
1655466730000|2022-06-17 11:52:10|807.09|804.69|807.31|804.91|807.54|805.14|807.09|804.69|0
1655466740000|2022-06-17 11:52:20|807.54|805.14|807.31|804.91|807.54|805.14|807.09|804.69|0
1655466750000|2022-06-17 11:52:30|807.09|804.69|807.31|804.91|807.31|804.91|807.09|804.69|0
1655466760000|2022-06-17 11:52:40|807.76|805.36|807.76|805.36|807.76|805.36|807.76|805.36|0
1655466770000|2022-06-17 11:52:50|807.54|805.14|807.76|805.36|807.76|805.36|807.54|805.14|0
1655466780000|2022-06-17 11:53:00|808.21|805.81|808.21|805.81|808.21|805.81|808.11|805.71|0
1655466790000|2022-06-17 11:53:10|808.33|805.93|808.44|806.04|808.44|806.04|808.21|805.81|0
1655466800000|2022-06-17 11:53:20|808.67|806.27|809.21|806.81|809.21|806.81|808.67|806.27|0
1655466810000|2022-06-17 11:53:30|809.32|806.92|809.43|807.03|809.43|807.03|809.32|806.92|0
1655466820000|2022-06-17 11:53:40|809.66|807.26|809.88|807.48|809.88|807.48|809.66|807.26|0
1655466830000|2022-06-17 11:53:50|809.66|807.26|809.66|807.26|809.66|807.26|809.66|807.26|0
1655466840000|2022-06-17 11:54:00|809.88|807.48|809.66|807.26|809.88|807.48|809.66|807.26|0
1655466850000|2022-06-17 11:54:10|809.88|807.48|809.88|807.48|809.88|807.48|809.88|807.48|0
1655466860000|2022-06-17 11:54:20|810.11|807.71|810.11|807.71|810.11|807.71|810.11|807.71|0
1655466870000|2022-06-17 11:54:30|809.78|807.38|809.66|807.26|809.78|807.38|809.66|807.26|0
1655466880000|2022-06-17 11:54:40|809.55|807.15|809.55|807.15|809.55|807.15|809.55|807.15|0
1655466890000|2022-06-17 11:54:50|809.43|807.03|809.21|806.81|809.43|807.03|809.21|806.81|0
1655466900000|2022-06-17 11:55:00|808.76|806.36|808.76|806.36|808.76|806.36|808.76|806.36|0
1655466910000|2022-06-17 11:55:10|808.72|806.32|808.72|806.32|808.84|806.44|808.72|806.32|0
1655466920000|2022-06-17 11:55:20|808.27|805.87|807.82|805.42|808.27|805.87|807.82|805.42|0
1655466930000|2022-06-17 11:55:30|808.04|805.64|808.04|805.64|808.04|805.64|808.04|805.64|0
1655466940000|2022-06-17 11:55:40|808.27|805.87|808.49|806.09|808.49|806.09|808.27|805.87|0
1655466960000|2022-06-17 11:56:00|808.72|806.32|808.94|806.54|808.94|806.54|808.72|806.32|0
1655466970000|2022-06-17 11:56:10|809.4|807|809.62|807.22|809.62|807.22|809.4|807|0
1655466980000|2022-06-17 11:56:20|809.17|806.77|808.94|806.54|809.17|806.77|808.72|806.32|0
1655466990000|2022-06-17 11:56:30|808.72|806.32|808.49|806.09|808.72|806.32|808.49|806.09|0
1655467000000|2022-06-17 11:56:40|808.72|806.32|808.49|806.09|808.72|806.32|808.27|805.87|0
1655467010000|2022-06-17 11:56:50|808.27|805.87|808.04|805.64|808.27|805.87|808.04|805.64|0
1655467020000|2022-06-17 11:57:00|808.49|806.09|808.27|805.87|808.49|806.09|808.27|805.87|0
1655467030000|2022-06-17 11:57:10|808.72|806.32|809.17|806.77|809.17|806.77|808.72|806.32|0
1655467050000|2022-06-17 11:57:30|809.4|807|808.27|805.87|809.4|807|808.27|805.87|0
1655467060000|2022-06-17 11:57:40|808.49|806.09|807.59|805.19|808.49|806.09|807.59|805.19|0
1655467070000|2022-06-17 11:57:50|807.71|805.31|807.48|805.08|808.27|805.87|807.48|805.08|0
1655467080000|2022-06-17 11:58:00|807.59|805.19|806.91|804.51|807.59|805.19|806.91|804.51|0
1655467090000|2022-06-17 11:58:10|807.14|804.74|807.14|804.74|807.14|804.74|807.14|804.74|0
1655467100000|2022-06-17 11:58:20|806.91|804.51|806.91|804.51|807.37|804.97|806.91|804.51|0
1655467120000|2022-06-17 11:58:40|807.14|804.74|807.37|804.97|807.37|804.97|807.14|804.74|0
1655467130000|2022-06-17 11:58:50|807.59|805.19|807.82|805.42|807.82|805.42|807.59|805.19|0
1655467140000|2022-06-17 11:59:00|807.14|804.74|807.14|804.74|807.37|804.97|807.14|804.74|0
1655467150000|2022-06-17 11:59:10|807.37|804.97|807.26|804.86|807.37|804.97|807.26|804.86|0
1655467160000|2022-06-17 11:59:20|807.14|804.74|806.46|804.06|807.14|804.74|806.46|804.06|0
1655467170000|2022-06-17 11:59:30|806.69|804.29|806.46|804.06|806.69|804.29|806.46|804.06|0
1655467180000|2022-06-17 11:59:40|806.36|803.96|805.79|803.39|806.46|804.06|805.79|803.39|0
1655467190000|2022-06-17 11:59:50|805.56|803.16|805.79|803.39|805.79|803.39|805.56|803.16|0
1655467200000|2022-06-17 12:00:00|805.56|803.16|806.69|804.29|806.69|804.29|805.56|803.16|0
1655467210000|2022-06-17 12:00:10|806.81|804.41|806.91|804.51|807.14|804.74|806.69|804.29|0
1655467220000|2022-06-17 12:00:20|806.46|804.06|805.79|803.39|806.69|804.29|805.79|803.39|0
1655467230000|2022-06-17 12:00:30|805.56|803.16|805.9|803.5|805.9|803.5|805.56|803.16|0
1655467240000|2022-06-17 12:00:40|806.24|803.84|805.23|802.83|806.24|803.84|805.23|802.83|0
1655467250000|2022-06-17 12:00:50|805.11|802.71|804.21|801.81|805.11|802.71|804.21|801.81|0
1655467260000|2022-06-17 12:01:00|804.33|801.93|804.44|802.04|804.44|802.04|804.21|801.81|0
1655467270000|2022-06-17 12:01:10|804.66|802.26|804.66|802.26|804.66|802.26|804.66|802.26|0
1655467280000|2022-06-17 12:01:20|804.89|802.49|805.34|802.94|805.34|802.94|804.89|802.49|0
1655467290000|2022-06-17 12:01:30|805.56|803.16|805.34|802.94|805.79|803.39|805.34|802.94|0
1655467300000|2022-06-17 12:01:40|805.11|802.71|805.79|803.39|805.79|803.39|805.11|802.71|0
1655467310000|2022-06-17 12:01:50|806.01|803.61|805.34|802.94|806.01|803.61|805.34|802.94|0
1655467320000|2022-06-17 12:02:00|805.56|803.16|805|802.6|805.56|803.16|805|802.6|0
1655467330000|2022-06-17 12:02:10|805.11|802.71|804.66|802.26|805.11|802.71|803.98|801.58|0
1655467340000|2022-06-17 12:02:20|805.11|802.71|806.91|804.51|807.03|804.63|805.11|802.71|0
1655467350000|2022-06-17 12:02:30|807.36|804.96|807.59|805.19|807.59|805.19|807.36|804.96|0
1655467360000|2022-06-17 12:02:40|808.04|805.64|807.82|805.42|808.04|805.64|807.82|805.42|0
1655467370000|2022-06-17 12:02:50|808.27|805.87|808.49|806.09|808.49|806.09|808.27|805.87|0
1655467380000|2022-06-17 12:03:00|808.72|806.32|808.49|806.09|808.72|806.32|808.49|806.09|0
1655467390000|2022-06-17 12:03:10|807.36|804.96|806.91|804.51|807.36|804.96|806.91|804.51|0
1655467400000|2022-06-17 12:03:20|807.14|804.74|806.46|804.06|807.14|804.74|806.46|804.06|0
1655467410000|2022-06-17 12:03:30|806.69|804.29|806.24|803.84|806.69|804.29|806.24|803.84|0
1655467420000|2022-06-17 12:03:40|805.9|803.5|806.46|804.06|806.46|804.06|805.9|803.5|0
1655467430000|2022-06-17 12:03:50|806.24|803.84|806.91|804.51|806.91|804.51|806.24|803.84|0
1655467440000|2022-06-17 12:04:00|806.69|804.29|807.36|804.96|807.36|804.96|806.69|804.29|0
1655467450000|2022-06-17 12:04:10|807.14|804.74|807.59|805.19|807.71|805.31|807.14|804.74|0
1655467460000|2022-06-17 12:04:20|807.36|804.96|806.69|804.29|807.36|804.96|806.69|804.29|0
1655467470000|2022-06-17 12:04:30|806.46|804.06|806.01|803.61|806.46|804.06|806.01|803.61|0
1655467480000|2022-06-17 12:04:40|805.79|803.39|805.11|802.71|805.79|803.39|805.11|802.71|0
1655467490000|2022-06-17 12:04:50|804.89|802.49|804.89|802.49|805|802.6|804.89|802.49|0
1655467500000|2022-06-17 12:05:00|804.66|802.26|805.11|802.71|805.11|802.71|804.66|802.26|0
1655467510000|2022-06-17 12:05:10|805|802.6|805.11|802.71|805.34|802.94|805|802.6|0
1655467520000|2022-06-17 12:05:20|805.34|802.94|805.68|803.28|805.68|803.28|805.34|802.94|0
1655467530000|2022-06-17 12:05:30|805.34|802.94|805.56|803.16|805.79|803.39|805.34|802.94|0
1655467540000|2022-06-17 12:05:40|805.45|803.05|805.9|803.5|806.01|803.61|805.45|803.05|0
1655467550000|2022-06-17 12:05:50|806.01|803.61|806.24|803.84|806.35|803.95|806.01|803.61|0
1655467560000|2022-06-17 12:06:00|806.01|803.61|806.58|804.18|806.69|804.29|806.01|803.61|0
1655467570000|2022-06-17 12:06:10|806.69|804.29|806.69|804.29|806.69|804.29|806.69|804.29|0
1655467580000|2022-06-17 12:06:20|806.46|804.06|806.24|803.84|806.46|804.06|806.24|803.84|0
1655467590000|2022-06-17 12:06:30|806.35|803.95|806.46|804.06|806.46|804.06|806.24|803.84|0
1655467600000|2022-06-17 12:06:40|806.35|803.95|806.24|803.84|806.46|804.06|806.24|803.84|0
1655467610000|2022-06-17 12:06:50|806.01|803.61|806.46|804.06|806.46|804.06|805.79|803.39|0
1655467620000|2022-06-17 12:07:00|806.69|804.29|805.11|802.71|806.69|804.29|805.11|802.71|0
1655467630000|2022-06-17 12:07:10|805|802.6|804.88|802.48|805|802.6|804.88|802.48|0
1655467640000|2022-06-17 12:07:20|804.66|802.26|804.66|802.26|804.66|802.26|804.66|802.26|0
1655467650000|2022-06-17 12:07:30|804.55|802.15|804.43|802.03|804.55|802.15|804.43|802.03|0
1655467660000|2022-06-17 12:07:40|804.21|801.81|804.21|801.81|804.43|802.03|804.21|801.81|0
1655467670000|2022-06-17 12:07:50|804.43|802.03|803.98|801.58|804.43|802.03|803.98|801.58|0
1655467680000|2022-06-17 12:08:00|803.88|801.48|803.76|801.36|803.98|801.58|803.76|801.36|0
1655467690000|2022-06-17 12:08:10|803.98|801.58|804.21|801.81|804.21|801.81|803.98|801.58|0
1655467700000|2022-06-17 12:08:20|804.43|802.03|804.43|802.03|804.43|802.03|804.43|802.03|0
1655467710000|2022-06-17 12:08:30|804.33|801.93|804.43|802.03|804.43|802.03|804.33|801.93|0
1655467720000|2022-06-17 12:08:40|804.66|802.26|805|802.6|805|802.6|804.66|802.26|0
1655467730000|2022-06-17 12:08:50|804.88|802.48|804.66|802.26|804.88|802.48|804.66|802.26|0
1655467740000|2022-06-17 12:09:00|804.55|802.15|804.66|802.26|804.66|802.26|804.55|802.15|0
1655467750000|2022-06-17 12:09:10|804.43|802.03|804.43|802.03|804.43|802.03|804.21|801.81|0
1655467760000|2022-06-17 12:09:20|804.66|802.26|804.66|802.26|804.66|802.26|804.66|802.26|0
1655467770000|2022-06-17 12:09:30|804.88|802.48|804.88|802.48|804.88|802.48|804.88|802.48|0
1655467780000|2022-06-17 12:09:40|804.66|802.26|803.98|801.58|804.66|802.26|803.98|801.58|0
1655467790000|2022-06-17 12:09:50|804.21|801.81|803.98|801.58|804.21|801.81|803.98|801.58|0
1655467800000|2022-06-17 12:10:00|804.21|801.81|803.76|801.36|804.21|801.81|803.53|801.13|0
1655467810000|2022-06-17 12:10:10|804.21|801.81|804.43|802.03|804.66|802.26|804.21|801.81|0
1655467820000|2022-06-17 12:10:20|804.21|801.81|804.66|802.26|804.66|802.26|804.21|801.81|0
1655467830000|2022-06-17 12:10:30|804.43|802.03|804.43|802.03|804.66|802.26|804.43|802.03|0
1655467840000|2022-06-17 12:10:40|804.21|801.81|804.21|801.81|804.21|801.81|804.21|801.81|0
1655467850000|2022-06-17 12:10:50|804.43|802.03|803.98|801.58|804.43|802.03|803.98|801.58|0
1655467860000|2022-06-17 12:11:00|803.76|801.36|803.65|801.25|803.76|801.36|803.53|801.13|0
1655467870000|2022-06-17 12:11:10|803.53|801.13|802.63|800.23|803.53|801.13|802.41|800.01|0
1655467880000|2022-06-17 12:11:20|802.86|800.46|803.08|800.68|803.08|800.68|802.41|800.01|0
1655467890000|2022-06-17 12:11:30|802.97|800.57|801.96|799.56|802.97|800.57|801.96|799.56|0
1655467900000|2022-06-17 12:11:40|801.85|799.45|801.96|799.56|801.96|799.56|801.85|799.45|0
1655467910000|2022-06-17 12:11:50|801.73|799.33|801.73|799.33|801.96|799.56|801.73|799.33|0
1655467920000|2022-06-17 12:12:00|801.96|799.56|802.63|800.23|802.63|800.23|801.96|799.56|0
1655467930000|2022-06-17 12:12:10|802.86|800.46|802.18|799.78|802.86|800.46|801.73|799.33|0
1655467940000|2022-06-17 12:12:20|802.41|800.01|802.18|799.78|802.63|800.23|802.18|799.78|0
1655467950000|2022-06-17 12:12:30|802.3|799.9|802.41|800.01|802.41|800.01|802.3|799.9|0
1655467960000|2022-06-17 12:12:40|802.75|800.35|802.41|800.01|802.86|800.46|802.41|800.01|0
1655467970000|2022-06-17 12:12:50|802.52|800.12|802.3|799.9|802.52|800.12|801.96|799.56|0
1655467980000|2022-06-17 12:13:00|802.07|799.67|802.3|799.9|802.3|799.9|802.07|799.67|0
1655467990000|2022-06-17 12:13:10|802.18|799.78|802.41|800.01|802.41|800.01|802.18|799.78|0
1655468000000|2022-06-17 12:13:20|802.52|800.12|801.28|798.88|802.52|800.12|801.28|798.88|0
1655468010000|2022-06-17 12:13:30|801.73|799.33|801.96|799.56|801.96|799.56|801.73|799.33|0
1655468030000|2022-06-17 12:13:50|802.18|799.78|802.86|800.46|802.86|800.46|802.18|799.78|0
1655468040000|2022-06-17 12:14:00|803.2|800.8|803.31|800.91|803.31|800.91|803.08|800.68|0
1655468050000|2022-06-17 12:14:10|803.2|800.8|803.65|801.25|803.65|801.25|803.2|800.8|0
1655468060000|2022-06-17 12:14:20|803.53|801.13|803.98|801.58|804.21|801.81|803.53|801.13|0
1655468070000|2022-06-17 12:14:30|804.43|802.03|804.32|801.92|804.43|802.03|804.21|801.81|0
1655468080000|2022-06-17 12:14:40|804.21|801.81|803.87|801.47|804.21|801.81|803.76|801.36|0
1655468090000|2022-06-17 12:14:50|803.98|801.58|803.98|801.58|803.98|801.58|803.87|801.47|0
1655468100000|2022-06-17 12:15:00|804.21|801.81|804.43|802.03|804.43|802.03|804.21|801.81|0
1655468110000|2022-06-17 12:15:10|804.21|801.81|805.11|802.71|805.11|802.71|804.21|801.81|0
1655468120000|2022-06-17 12:15:20|804.88|802.48|805.33|802.93|805.33|802.93|804.88|802.48|0
1655468130000|2022-06-17 12:15:30|805.11|802.71|805.33|802.93|805.33|802.93|805.11|802.71|0
1655468140000|2022-06-17 12:15:40|805.56|803.16|805.56|803.16|805.56|803.16|805.33|802.93|0
1655468150000|2022-06-17 12:15:50|805.33|802.93|805.68|803.28|805.68|803.28|805.33|802.93|0
1655468160000|2022-06-17 12:16:00|805.56|803.16|805.56|803.16|805.56|803.16|805.56|803.16|0
1655468190000|2022-06-17 12:16:30|805.33|802.93|805.59|803.19|805.59|803.19|805.33|802.93|0
1655468210000|2022-06-17 12:16:50|805.36|802.96|805.36|802.96|805.36|802.96|805.14|802.74|0
1655468220000|2022-06-17 12:17:00|805.14|802.74|805.59|803.19|805.59|803.19|805.14|802.74|0
1655468230000|2022-06-17 12:17:10|805.36|802.96|804.91|802.51|805.36|802.96|804.91|802.51|0
1655468240000|2022-06-17 12:17:20|804.58|802.18|804.58|802.18|804.58|802.18|804.58|802.18|0
1655468250000|2022-06-17 12:17:30|804.46|802.06|804.46|802.06|804.46|802.06|804.23|801.83|0
1655468260000|2022-06-17 12:17:40|804.69|802.29|804.91|802.51|804.91|802.51|804.69|802.29|0
1655468270000|2022-06-17 12:17:50|805.03|802.63|804.23|801.83|805.03|802.63|804.23|801.83|0
1655468280000|2022-06-17 12:18:00|803.56|801.16|803.11|800.71|803.56|801.16|803.11|800.71|0
1655468290000|2022-06-17 12:18:10|803.33|800.93|803.11|800.71|803.33|800.93|803.11|800.71|0
1655468300000|2022-06-17 12:18:20|803.33|800.93|802.88|800.48|803.45|801.05|802.88|800.48|0
1655468310000|2022-06-17 12:18:30|803.11|800.71|803.11|800.71|803.11|800.71|803.11|800.71|0
1655468320000|2022-06-17 12:18:40|803.33|800.93|802.43|800.03|803.33|800.93|802.43|800.03|0
1655468330000|2022-06-17 12:18:50|802.21|799.81|802.66|800.26|802.66|800.26|802.21|799.81|0
1655468340000|2022-06-17 12:19:00|801.98|799.58|802.55|800.15|802.55|800.15|801.98|799.58|0
1655468350000|2022-06-17 12:19:10|802.43|800.03|802.21|799.81|802.43|800.03|802.21|799.81|0
1655468360000|2022-06-17 12:19:20|802.43|800.03|802.43|800.03|802.43|800.03|802.21|799.81|0
1655468370000|2022-06-17 12:19:30|802.21|799.81|802.43|800.03|802.43|800.03|802.1|799.7|0
1655468380000|2022-06-17 12:19:40|802.66|800.26|802.43|800.03|802.66|800.26|802.43|800.03|0
1655468390000|2022-06-17 12:19:50|802.21|799.81|802.43|800.03|802.43|800.03|802.21|799.81|0
1655468400000|2022-06-17 12:20:00|801.98|799.58|803.11|800.71|803.56|801.16|801.98|799.58|0
1655468410000|2022-06-17 12:20:10|802.88|800.48|803.56|801.16|804.01|801.61|802.88|800.48|0
1655468420000|2022-06-17 12:20:20|803.11|800.71|803|800.6|803.33|800.93|803|800.6|0
1655468430000|2022-06-17 12:20:30|802.88|800.48|802.33|799.93|802.88|800.48|802.33|799.93|0
1655468440000|2022-06-17 12:20:40|801.76|799.36|801.76|799.36|801.76|799.36|801.76|799.36|0
1655468450000|2022-06-17 12:20:50|801.53|799.13|801.53|799.13|801.53|799.13|801.31|798.91|0
1655468460000|2022-06-17 12:21:00|801.31|798.91|801.31|798.91|801.76|799.36|801.31|798.91|0
1655468470000|2022-06-17 12:21:10|801.53|799.13|802.21|799.81|802.21|799.81|801.53|799.13|0
1655468480000|2022-06-17 12:21:20|801.98|799.58|801.76|799.36|801.98|799.58|801.76|799.36|0
1655468490000|2022-06-17 12:21:30|801.43|799.03|801.53|799.13|801.76|799.36|801.43|799.03|0
1655468500000|2022-06-17 12:21:40|801.76|799.36|801.98|799.58|801.98|799.58|801.76|799.36|0
1655468510000|2022-06-17 12:21:50|802.21|799.81|802.21|799.81|802.55|800.15|802.21|799.81|0
1655468520000|2022-06-17 12:22:00|802.43|800.03|802.21|799.81|802.66|800.26|802.21|799.81|0
1655468530000|2022-06-17 12:22:10|802.66|800.26|802.21|799.81|802.66|800.26|801.98|799.58|0
1655468540000|2022-06-17 12:22:20|802.43|800.03|802.43|800.03|802.66|800.26|802.43|800.03|0
1655468550000|2022-06-17 12:22:30|802.21|799.81|801.98|799.58|802.21|799.81|801.98|799.58|0
1655468560000|2022-06-17 12:22:40|801.88|799.48|802.43|800.03|802.43|800.03|801.88|799.48|0
1655468570000|2022-06-17 12:22:50|802.21|799.81|802.43|800.03|802.43|800.03|801.98|799.58|0
1655468580000|2022-06-17 12:23:00|802.66|800.26|802.21|799.81|802.66|800.26|802.21|799.81|0
1655468590000|2022-06-17 12:23:10|802.43|800.03|802.66|800.26|802.66|800.26|802.43|800.03|0
1655468600000|2022-06-17 12:23:20|802.43|800.03|802.43|800.03|802.66|800.26|802.43|800.03|0
1655468610000|2022-06-17 12:23:30|802.66|800.26|802.88|800.48|803.33|800.93|802.66|800.26|0
1655468620000|2022-06-17 12:23:40|802.66|800.26|803.11|800.71|803.33|800.93|802.66|800.26|0
1655468630000|2022-06-17 12:23:50|802.88|800.48|803.33|800.93|803.33|800.93|802.88|800.48|0
1655468640000|2022-06-17 12:24:00|803.11|800.71|803.11|800.71|803.11|800.71|802.43|800.03|0
1655468650000|2022-06-17 12:24:10|803.33|800.93|803.11|800.71|803.33|800.93|803.11|800.71|0
1655468660000|2022-06-17 12:24:20|803.33|800.93|803.33|800.93|803.33|800.93|803.33|800.93|0
1655468670000|2022-06-17 12:24:30|803.56|801.16|803.56|801.16|803.56|801.16|803.56|801.16|0
1655468680000|2022-06-17 12:24:40|803.33|800.93|803.78|801.38|803.78|801.38|803.33|800.93|0
1655468690000|2022-06-17 12:24:50|803.56|801.16|803.11|800.71|803.56|801.16|803.11|800.71|0
1655468700000|2022-06-17 12:25:00|802.66|800.26|802.77|800.37|802.77|800.37|802.43|800.03|0
1655468710000|2022-06-17 12:25:10|802.66|800.26|802.66|800.26|802.66|800.26|802.66|800.26|0
1655468720000|2022-06-17 12:25:20|802.88|800.48|803.11|800.71|803.11|800.71|802.88|800.48|0
1655468730000|2022-06-17 12:25:30|802.66|800.26|803.11|800.71|803.33|800.93|802.66|800.26|0
1655468740000|2022-06-17 12:25:40|803.33|800.93|803.56|801.16|803.56|801.16|803.33|800.93|0
1655468750000|2022-06-17 12:25:50|803.33|800.93|803.11|800.71|803.56|801.16|803.11|800.71|0
1655468760000|2022-06-17 12:26:00|802.88|800.48|803.11|800.71|803.11|800.71|802.88|800.48|0
1655468770000|2022-06-17 12:26:10|803.56|801.16|804.01|801.61|804.01|801.61|803.56|801.16|0
1655468780000|2022-06-17 12:26:20|803.9|801.5|804.01|801.61|804.23|801.83|803.9|801.5|0
1655468790000|2022-06-17 12:26:30|803.78|801.38|803.56|801.16|803.78|801.38|803.56|801.16|0
1655468800000|2022-06-17 12:26:40|803.33|800.93|803.56|801.16|803.56|801.16|803.33|800.93|0
1655468810000|2022-06-17 12:26:50|803.33|800.93|803.11|800.71|803.33|800.93|802.88|800.48|0
1655468820000|2022-06-17 12:27:00|803.56|801.16|803.67|801.27|803.78|801.38|803.56|801.16|0
1655468830000|2022-06-17 12:27:10|803.56|801.16|803.78|801.38|803.78|801.38|803.56|801.16|0
1655468840000|2022-06-17 12:27:20|803.56|801.16|804.01|801.61|804.01|801.61|803.56|801.16|0
1655468850000|2022-06-17 12:27:30|804.23|801.83|804.46|802.06|804.46|802.06|804.23|801.83|0
1655468860000|2022-06-17 12:27:40|804.23|801.83|804.46|802.06|804.46|802.06|804.23|801.83|0
1655468870000|2022-06-17 12:27:50|804.23|801.83|804.46|802.06|804.46|802.06|804.23|801.83|0
1655468880000|2022-06-17 12:28:00|804.23|801.83|804.23|801.83|804.46|802.06|804.23|801.83|0
1655468890000|2022-06-17 12:28:10|804.12|801.72|804.46|802.06|804.46|802.06|804.12|801.72|0
1655468900000|2022-06-17 12:28:20|804.68|802.28|804.68|802.28|804.68|802.28|804.68|802.28|0
1655468910000|2022-06-17 12:28:30|804.46|802.06|803.78|801.38|804.46|802.06|803.78|801.38|0
1655468920000|2022-06-17 12:28:40|804.23|801.83|804.23|801.83|804.23|801.83|803.78|801.38|0
1655468930000|2022-06-17 12:28:50|804.01|801.61|804.01|801.61|804.23|801.83|804.01|801.61|0
1655468940000|2022-06-17 12:29:00|804.12|801.72|804.23|801.83|804.23|801.83|804.12|801.72|0
1655468950000|2022-06-17 12:29:10|804.01|801.61|804.68|802.28|804.68|802.28|804.01|801.61|0
1655468960000|2022-06-17 12:29:20|804.46|802.06|804.23|801.83|804.68|802.28|804.23|801.83|0
1655468970000|2022-06-17 12:29:30|804.46|802.06|804.46|802.06|804.46|802.06|804.23|801.83|0
1655468980000|2022-06-17 12:29:40|804.57|802.17|804.91|802.51|804.91|802.51|804.57|802.17|0
1655468990000|2022-06-17 12:29:50|804.68|802.28|804.68|802.28|804.68|802.28|804.68|802.28|0
1655469000000|2022-06-17 12:30:00|804.91|802.51|804.68|802.28|804.91|802.51|804.68|802.28|0
1655469010000|2022-06-17 12:30:10|804.91|802.51|804.91|802.51|804.91|802.51|804.68|802.28|0
1655469020000|2022-06-17 12:30:20|804.68|802.28|804.23|801.83|804.68|802.28|804.23|801.83|0
1655469030000|2022-06-17 12:30:30|803.56|801.16|803.33|800.93|804.01|801.61|803.33|800.93|0
1655469040000|2022-06-17 12:30:40|803.56|801.16|803.78|801.38|803.78|801.38|803.45|801.05|0
1655469050000|2022-06-17 12:30:50|804.01|801.61|804.01|801.61|804.01|801.61|804.01|801.61|0
1655469060000|2022-06-17 12:31:00|803.78|801.38|803.33|800.93|803.78|801.38|803.33|800.93|0
1655469070000|2022-06-17 12:31:10|803.56|801.16|803.33|800.93|803.56|801.16|803.33|800.93|0
1655469080000|2022-06-17 12:31:20|803.56|801.16|803.33|800.93|803.56|801.16|803.33|800.93|0
1655469090000|2022-06-17 12:31:30|803.56|801.16|803.33|800.93|803.56|801.16|803.33|800.93|0
1655469100000|2022-06-17 12:31:40|803.56|801.16|804.68|802.28|804.68|802.28|803.56|801.16|0
1655469110000|2022-06-17 12:31:50|804.46|802.06|804.01|801.61|804.46|802.06|804.01|801.61|0
1655469120000|2022-06-17 12:32:00|804.46|802.06|804.01|801.61|804.46|802.06|804.01|801.61|0
1655469130000|2022-06-17 12:32:10|804.23|801.83|805.36|802.96|805.36|802.96|804.23|801.83|0
1655469140000|2022-06-17 12:32:20|805.13|802.73|805.13|802.73|805.13|802.73|805.13|802.73|0
1655469160000|2022-06-17 12:32:40|805.58|803.18|806.26|803.86|806.26|803.86|805.58|803.18|0
1655469170000|2022-06-17 12:32:50|806.03|803.63|806.03|803.63|806.03|803.63|806.03|803.63|0
1655469180000|2022-06-17 12:33:00|806.26|803.86|806.26|803.86|806.71|804.31|806.26|803.86|0
1655469190000|2022-06-17 12:33:10|806.03|803.63|806.71|804.31|806.71|804.31|806.03|803.63|0
1655469200000|2022-06-17 12:33:20|806.03|803.63|806.03|803.63|806.26|803.86|806.03|803.63|0
1655469210000|2022-06-17 12:33:30|806.48|804.08|806.71|804.31|806.71|804.31|806.48|804.08|0
1655469220000|2022-06-17 12:33:40|806.48|804.08|806.71|804.31|806.71|804.31|806.48|804.08|0
1655469230000|2022-06-17 12:33:50|807.16|804.76|807.61|805.21|807.61|805.21|807.16|804.76|0
1655469240000|2022-06-17 12:34:00|807.16|804.76|806.94|804.54|807.16|804.76|806.71|804.31|0
1655469250000|2022-06-17 12:34:10|807.16|804.76|807.16|804.76|807.39|804.99|807.16|804.76|0
1655469260000|2022-06-17 12:34:20|806.94|804.54|807.16|804.76|807.16|804.76|806.94|804.54|0
1655469270000|2022-06-17 12:34:30|807.05|804.65|807.39|804.99|807.39|804.99|806.94|804.54|0
1655469280000|2022-06-17 12:34:40|807.61|805.21|807.61|805.21|807.61|805.21|807.5|805.1|0
1655469290000|2022-06-17 12:34:50|807.39|804.99|807.16|804.76|807.39|804.99|807.16|804.76|0
1655469300000|2022-06-17 12:35:00|807.28|804.88|807.16|804.76|807.28|804.88|806.94|804.54|0
1655469310000|2022-06-17 12:35:10|807.05|804.65|806.71|804.31|807.05|804.65|806.71|804.31|0
1655469320000|2022-06-17 12:35:20|806.48|804.08|806.71|804.31|806.71|804.31|806.48|804.08|0
1655469330000|2022-06-17 12:35:30|806.26|803.86|806.48|804.08|806.48|804.08|806.26|803.86|0
1655469340000|2022-06-17 12:35:40|806.26|803.86|806.26|803.86|806.26|803.86|806.26|803.86|0
1655469350000|2022-06-17 12:35:50|806.48|804.08|806.26|803.86|806.48|804.08|806.26|803.86|0
1655469360000|2022-06-17 12:36:00|806.15|803.75|806.15|803.75|806.15|803.75|806.15|803.75|0
1655469370000|2022-06-17 12:36:10|806.48|804.08|806.26|803.86|806.48|804.08|806.26|803.86|0
1655469380000|2022-06-17 12:36:20|806.71|804.31|806.26|803.86|806.94|804.54|806.26|803.86|0
1655469390000|2022-06-17 12:36:30|806.03|803.63|806.03|803.63|806.03|803.63|806.03|803.63|0
1655469400000|2022-06-17 12:36:40|805.81|803.41|805.58|803.18|805.81|803.41|805.36|802.96|0
1655469420000|2022-06-17 12:37:00|805.36|802.96|805.13|802.73|805.36|802.96|804.91|802.51|0
1655469430000|2022-06-17 12:37:10|805.36|802.96|806.48|804.08|806.48|804.08|805.36|802.96|0
1655469440000|2022-06-17 12:37:20|806.26|803.86|805.58|803.18|806.26|803.86|805.58|803.18|0
1655469450000|2022-06-17 12:37:30|805.81|803.41|805.13|802.73|805.81|803.41|805.13|802.73|0
1655469460000|2022-06-17 12:37:40|805.36|802.96|804.46|802.06|805.36|802.96|804.23|801.83|0
1655469470000|2022-06-17 12:37:50|804.23|801.83|804.68|802.28|804.68|802.28|804.23|801.83|0
1655469480000|2022-06-17 12:38:00|804.46|802.06|804.46|802.06|804.57|802.17|804.46|802.06|0
1655469490000|2022-06-17 12:38:10|804.35|801.95|804.91|802.51|804.91|802.51|804.35|801.95|0
1655469500000|2022-06-17 12:38:20|805.13|802.73|805.13|802.73|805.13|802.73|805.13|802.73|0
1655469510000|2022-06-17 12:38:30|805.58|803.18|806.03|803.63|806.03|803.63|805.58|803.18|0
1655469520000|2022-06-17 12:38:40|806.48|804.08|806.15|803.75|806.48|804.08|806.15|803.75|0
1655469530000|2022-06-17 12:38:50|805.81|803.41|806.03|803.63|806.03|803.63|805.81|803.41|0
1655469540000|2022-06-17 12:39:00|806.48|804.08|807.05|804.65|807.16|804.76|806.48|804.08|0
1655469550000|2022-06-17 12:39:10|807.16|804.76|807.16|804.76|807.16|804.76|806.93|804.53|0
1655469560000|2022-06-17 12:39:20|807.39|804.99|807.39|804.99|807.39|804.99|807.39|804.99|0
1655469570000|2022-06-17 12:39:30|807.5|805.1|807.84|805.44|807.84|805.44|807.5|805.1|0
1655469580000|2022-06-17 12:39:40|807.39|804.99|807.5|805.1|807.5|805.1|807.39|804.99|0
1655469590000|2022-06-17 12:39:50|807.61|805.21|808.06|805.66|808.18|805.78|807.61|805.21|0
1655469600000|2022-06-17 12:40:00|807.39|804.99|807.84|805.44|807.84|805.44|807.39|804.99|0
1655469610000|2022-06-17 12:40:10|808.06|805.66|808.74|806.34|808.74|806.34|808.06|805.66|0
1655469620000|2022-06-17 12:40:20|808.96|806.56|808.29|805.89|808.96|806.56|808.29|805.89|0
1655469630000|2022-06-17 12:40:30|808.06|805.66|808.29|805.89|808.29|805.89|808.06|805.66|0
1655469640000|2022-06-17 12:40:40|808.74|806.34|808.96|806.56|808.96|806.56|808.74|806.34|0
1655469650000|2022-06-17 12:40:50|809.19|806.79|809.19|806.79|809.31|806.91|809.08|806.68|0
1655469660000|2022-06-17 12:41:00|809.42|807.02|809.19|806.79|809.42|807.02|809.19|806.79|0
1655469670000|2022-06-17 12:41:10|809.42|807.02|809.87|807.47|810.09|807.69|809.42|807.02|0
1655469680000|2022-06-17 12:41:20|810.09|807.69|809.64|807.24|811|808.6|809.64|807.24|0
1655469690000|2022-06-17 12:41:30|809.87|807.47|809.64|807.24|809.87|807.47|809.64|807.24|0
1655469700000|2022-06-17 12:41:40|809.42|807.02|808.74|806.34|809.42|807.02|808.74|806.34|0
1655469710000|2022-06-17 12:41:50|808.96|806.56|808.74|806.34|808.96|806.56|808.74|806.34|0
1655469720000|2022-06-17 12:42:00|808.51|806.11|808.86|806.46|808.96|806.56|808.51|806.11|0
1655469730000|2022-06-17 12:42:10|808.96|806.56|808.96|806.56|809.19|806.79|808.96|806.56|0
1655469740000|2022-06-17 12:42:20|808.51|806.11|808.51|806.11|808.51|806.11|808.29|805.89|0
1655469750000|2022-06-17 12:42:30|809.19|806.79|809.41|807.01|809.41|807.01|809.08|806.68|0
1655469760000|2022-06-17 12:42:40|809.64|807.24|809.53|807.13|809.76|807.36|809.53|807.13|0
1655469770000|2022-06-17 12:42:50|809.19|806.79|809.19|806.79|809.31|806.91|809.19|806.79|0
1655469780000|2022-06-17 12:43:00|808.96|806.56|808.29|805.89|808.96|806.56|808.29|805.89|0
1655469790000|2022-06-17 12:43:10|808.06|805.66|807.84|805.44|808.06|805.66|807.84|805.44|0
1655469800000|2022-06-17 12:43:20|807.61|805.21|808.06|805.66|808.06|805.66|807.61|805.21|0
1655469810000|2022-06-17 12:43:30|808.29|805.89|808.96|806.56|808.96|806.56|808.29|805.89|0
1655469820000|2022-06-17 12:43:40|809.19|806.79|810.09|807.69|810.09|807.69|809.19|806.79|0
1655469830000|2022-06-17 12:43:50|809.64|807.24|809.87|807.47|809.87|807.47|809.64|807.24|0
1655469840000|2022-06-17 12:44:00|810.32|807.92|809.64|807.24|810.32|807.92|809.41|807.01|0
1655469850000|2022-06-17 12:44:10|809.76|807.36|809.41|807.01|809.76|807.36|809.41|807.01|0
1655469860000|2022-06-17 12:44:20|809.87|807.47|810.09|807.69|810.09|807.69|809.87|807.47|0
1655469870000|2022-06-17 12:44:30|809.87|807.47|809.87|807.47|809.87|807.47|809.64|807.24|0
1655469880000|2022-06-17 12:44:40|810.09|807.69|810.32|807.92|810.32|807.92|810.09|807.69|0
1655469890000|2022-06-17 12:44:50|810.43|808.03|810.21|807.81|810.43|808.03|810.09|807.69|0
1655469900000|2022-06-17 12:45:00|810.32|807.92|810.77|808.37|810.77|808.37|810.32|807.92|0
1655469910000|2022-06-17 12:45:10|810.99|808.59|811.9|809.5|811.9|809.5|810.99|808.59|0
1655469920000|2022-06-17 12:45:20|812.24|809.84|812.47|810.07|812.8|810.4|812.24|809.84|0
1655469930000|2022-06-17 12:45:30|812.58|810.18|812.58|810.18|812.8|810.4|812.58|810.18|0
1655469940000|2022-06-17 12:45:40|812.35|809.95|813.03|810.63|813.03|810.63|812.12|809.72|0
1655469950000|2022-06-17 12:45:50|812.58|810.18|813.03|810.63|813.03|810.63|812.58|810.18|0
1655469960000|2022-06-17 12:46:00|812.8|810.4|812.8|810.4|812.8|810.4|812.12|809.72|0
1655469970000|2022-06-17 12:46:10|813.25|810.85|813.71|811.31|813.71|811.31|813.25|810.85|0
1655469980000|2022-06-17 12:46:20|813.6|811.2|813.03|810.63|813.6|811.2|813.03|810.63|0
1655469990000|2022-06-17 12:46:30|813.25|810.85|813.93|811.53|813.93|811.53|813.25|810.85|0
1655470000000|2022-06-17 12:46:40|813.71|811.31|813.71|811.31|813.71|811.31|813.6|811.2|0
1655470010000|2022-06-17 12:46:50|813.48|811.08|813.71|811.31|813.71|811.31|813.25|810.85|0
1655470020000|2022-06-17 12:47:00|813.93|811.53|813.82|811.42|813.93|811.53|813.71|811.31|0
1655470030000|2022-06-17 12:47:10|814.16|811.76|814.38|811.98|814.61|812.21|814.16|811.76|0
1655470040000|2022-06-17 12:47:20|814.61|812.21|814.38|811.98|814.61|812.21|814.27|811.87|0
1655470050000|2022-06-17 12:47:30|814.16|811.76|813.71|811.31|814.16|811.76|813.71|811.31|0
1655470060000|2022-06-17 12:47:40|813.48|811.08|813.48|811.08|813.48|811.08|813.48|811.08|0
1655470070000|2022-06-17 12:47:50|813.93|811.53|814.84|812.44|814.84|812.44|813.93|811.53|0
1655470080000|2022-06-17 12:48:00|815.29|812.89|815.74|813.34|815.74|813.34|815.29|812.89|0
1655470090000|2022-06-17 12:48:10|815.97|813.57|815.74|813.34|816.42|814.02|815.74|813.34|0
1655470100000|2022-06-17 12:48:20|815.97|813.57|816.42|814.02|816.42|814.02|815.97|813.57|0
1655470110000|2022-06-17 12:48:30|816.65|814.25|816.65|814.25|816.87|814.47|816.65|814.25|0
1655470120000|2022-06-17 12:48:40|816.54|814.14|816.87|814.47|816.87|814.47|816.54|814.14|0
1655470130000|2022-06-17 12:48:50|816.65|814.25|817.55|815.15|817.55|815.15|816.65|814.25|0
1655470140000|2022-06-17 12:49:00|817.44|815.04|817.32|814.92|817.44|815.04|817.32|814.92|0
1655470150000|2022-06-17 12:49:10|816.87|814.47|816.42|814.02|816.87|814.47|816.42|814.02|0
1655470160000|2022-06-17 12:49:20|816.19|813.79|816.65|814.25|816.65|814.25|816.19|813.79|0
1655470170000|2022-06-17 12:49:30|817.1|814.7|816.75|814.35|817.1|814.7|816.75|814.35|0
1655470180000|2022-06-17 12:49:40|816.52|814.12|818.32|815.92|818.32|815.92|816.52|814.12|0
1655470190000|2022-06-17 12:49:50|818.21|815.81|817.87|815.47|819|816.6|817.87|815.47|0
1655470200000|2022-06-17 12:50:00|818.09|815.69|818.09|815.69|818.32|815.92|818.09|815.69|0
1655470210000|2022-06-17 12:50:10|817.87|815.47|817.64|815.24|817.87|815.47|817.64|815.24|0
1655470220000|2022-06-17 12:50:20|817.42|815.02|817.87|815.47|817.87|815.47|817.42|815.02|0
1655470230000|2022-06-17 12:50:30|817.76|815.36|817.42|815.02|817.76|815.36|817.42|815.02|0
1655470240000|2022-06-17 12:50:40|817.53|815.13|816.51|814.11|817.53|815.13|816.51|814.11|0
1655470250000|2022-06-17 12:50:50|816.29|813.89|816.51|814.11|816.51|814.11|816.29|813.89|0
1655470260000|2022-06-17 12:51:00|816.63|814.23|817.64|815.24|817.64|815.24|816.63|814.23|0
1655470270000|2022-06-17 12:51:10|818.21|815.81|817.87|815.47|818.21|815.81|817.87|815.47|0
1655470280000|2022-06-17 12:51:20|817.42|815.02|817.64|815.24|817.64|815.24|817.19|814.79|0
1655470290000|2022-06-17 12:51:30|817.53|815.13|817.64|815.24|817.64|815.24|817.42|815.02|0
1655470300000|2022-06-17 12:51:40|817.76|815.36|817.64|815.24|817.76|815.36|817.64|815.24|0
1655470310000|2022-06-17 12:51:50|818.09|815.69|817.64|815.24|818.09|815.69|817.64|815.24|0
1655470320000|2022-06-17 12:52:00|817.19|814.79|816.74|814.34|817.31|814.91|816.74|814.34|0
1655470330000|2022-06-17 12:52:10|816.4|814|815.83|813.43|816.51|814.11|815.83|813.43|0
1655470340000|2022-06-17 12:52:20|815.95|813.55|816.74|814.34|816.74|814.34|815.95|813.55|0
1655470350000|2022-06-17 12:52:30|817.19|814.79|817.42|815.02|817.42|815.02|817.19|814.79|0
1655470360000|2022-06-17 12:52:40|817.64|815.24|817.87|815.47|817.87|815.47|817.64|815.24|0
1655470370000|2022-06-17 12:52:50|818.09|815.69|818.09|815.69|818.09|815.69|818.09|815.69|0
1655470380000|2022-06-17 12:53:00|817.87|815.47|818.09|815.69|818.09|815.69|817.87|815.47|0
1655470390000|2022-06-17 12:53:10|817.64|815.24|817.87|815.47|817.87|815.47|817.64|815.24|0
1655470400000|2022-06-17 12:53:20|818.09|815.69|816.96|814.56|818.09|815.69|816.96|814.56|0
1655470410000|2022-06-17 12:53:30|815.83|813.43|816.06|813.66|816.06|813.66|815.83|813.43|0
1655470420000|2022-06-17 12:53:40|816.18|813.78|816.29|813.89|816.29|813.89|815.83|813.43|0
1655470430000|2022-06-17 12:53:50|815.83|813.43|816.06|813.66|816.06|813.66|815.61|813.21|0
1655470440000|2022-06-17 12:54:00|816.51|814.11|816.74|814.34|816.96|814.56|816.29|813.89|0
1655470450000|2022-06-17 12:54:10|817.19|814.79|817.64|815.24|817.64|815.24|817.19|814.79|0
1655470460000|2022-06-17 12:54:20|817.87|815.47|818.32|815.92|818.32|815.92|817.87|815.47|0
1655470470000|2022-06-17 12:54:30|818.55|816.15|816.51|814.11|818.55|816.15|816.51|814.11|0
1655470480000|2022-06-17 12:54:40|816.74|814.34|816.96|814.56|816.96|814.56|816.74|814.34|0
1655470490000|2022-06-17 12:54:50|817.08|814.68|816.96|814.56|817.08|814.68|816.74|814.34|0
1655470500000|2022-06-17 12:55:00|816.29|813.89|815.83|813.43|816.29|813.89|815.83|813.43|0
1655470510000|2022-06-17 12:55:10|815.38|812.98|815.83|813.43|815.83|813.43|815.38|812.98|0
1655470520000|2022-06-17 12:55:20|816.06|813.66|814.7|812.3|816.06|813.66|814.7|812.3|0
1655470530000|2022-06-17 12:55:30|814.82|812.42|815.16|812.76|815.16|812.76|814.82|812.42|0
1655470540000|2022-06-17 12:55:40|814.93|812.53|816.28|813.88|816.28|813.88|814.93|812.53|0
1655470550000|2022-06-17 12:55:50|816.74|814.34|817.31|814.91|817.31|814.91|816.74|814.34|0
1655470560000|2022-06-17 12:56:00|817.42|815.02|817.19|814.79|817.42|815.02|817.19|814.79|0
1655470570000|2022-06-17 12:56:10|816.96|814.56|816.96|814.56|817.19|814.79|816.96|814.56|0
1655470580000|2022-06-17 12:56:20|816.74|814.34|817.42|815.02|817.42|815.02|816.74|814.34|0
1655470590000|2022-06-17 12:56:30|817.19|814.79|817.19|814.79|817.19|814.79|817.19|814.79|0
1655470600000|2022-06-17 12:56:40|817.08|814.68|817.19|814.79|817.42|815.02|817.08|814.68|0
1655470610000|2022-06-17 12:56:50|817.42|815.02|817.87|815.47|817.87|815.47|817.42|815.02|0
1655470620000|2022-06-17 12:57:00|818.55|816.15|819|816.6|819|816.6|818.55|816.15|0
1655470630000|2022-06-17 12:57:10|818.66|816.26|818.77|816.37|818.77|816.37|818.32|815.92|0
1655470640000|2022-06-17 12:57:20|818.89|816.49|818.09|815.69|819|816.6|818.09|815.69|0
1655470650000|2022-06-17 12:57:30|818.32|815.92|817.87|815.47|818.32|815.92|817.87|815.47|0
1655470660000|2022-06-17 12:57:40|818.09|815.69|817.87|815.47|818.09|815.69|817.64|815.24|0
1655470670000|2022-06-17 12:57:50|818.09|815.69|818.77|816.37|818.77|816.37|817.87|815.47|0
1655470680000|2022-06-17 12:58:00|818.32|815.92|819|816.6|819|816.6|818.32|815.92|0
1655470690000|2022-06-17 12:58:10|819.22|816.82|819.45|817.05|819.45|817.05|819.22|816.82|0
1655470700000|2022-06-17 12:58:20|819.22|816.82|819.9|817.5|819.9|817.5|819.22|816.82|0
1655470710000|2022-06-17 12:58:30|820.13|817.73|820.36|817.96|820.36|817.96|820.13|817.73|0
1655470720000|2022-06-17 12:58:40|820.13|817.73|819.22|816.82|820.13|817.73|819.22|816.82|0
1655470730000|2022-06-17 12:58:50|819.45|817.05|819.45|817.05|819.45|817.05|819.22|816.82|0
1655470740000|2022-06-17 12:59:00|819.22|816.82|819.45|817.05|819.45|817.05|819.22|816.82|0
1655470750000|2022-06-17 12:59:10|819.34|816.94|819.57|817.17|819.57|817.17|819.22|816.82|0
1655470760000|2022-06-17 12:59:20|819.68|817.28|818.32|815.92|819.68|817.28|818.32|815.92|0
1655470770000|2022-06-17 12:59:30|818.09|815.69|818.32|815.92|818.32|815.92|818.09|815.69|0
1655470780000|2022-06-17 12:59:40|818.09|815.69|818.09|815.69|818.09|815.69|817.87|815.47|0
1655470790000|2022-06-17 12:59:50|818.55|816.15|818.55|816.15|818.55|816.15|818.32|815.92|0
1655470800000|2022-06-17 13:00:00|818.77|816.37|819.68|817.28|819.68|817.28|818.77|816.37|0
1655470810000|2022-06-17 13:00:10|819.45|817.05|819.22|816.82|819.45|817.05|819.22|816.82|0
1655470820000|2022-06-17 13:00:20|819.9|817.5|819.68|817.28|819.9|817.5|819.68|817.28|0
1655470830000|2022-06-17 13:00:30|819.45|817.05|819.9|817.5|819.9|817.5|819.22|816.82|0
1655470840000|2022-06-17 13:00:40|819.68|817.28|819.45|817.05|819.68|817.28|819.45|817.05|0
1655470850000|2022-06-17 13:00:50|819.22|816.82|819.9|817.5|819.9|817.5|819.22|816.82|0
1655470860000|2022-06-17 13:01:00|819.68|817.28|819.9|817.5|819.9|817.5|819.68|817.28|0
1655470870000|2022-06-17 13:01:10|820.13|817.73|820.13|817.73|820.13|817.73|820.13|817.73|0
1655470880000|2022-06-17 13:01:20|819.9|817.5|819.9|817.5|820.13|817.73|819.9|817.5|0
1655470890000|2022-06-17 13:01:30|819.45|817.05|819.22|816.82|819.45|817.05|819|816.6|0
1655470900000|2022-06-17 13:01:40|819|816.6|819|816.6|819.12|816.72|819|816.6|0
1655470910000|2022-06-17 13:01:50|819.57|817.17|821.26|818.86|821.26|818.86|819.57|817.17|0
1655470920000|2022-06-17 13:02:00|820.58|818.18|820.36|817.96|820.58|818.18|820.36|817.96|0
1655470930000|2022-06-17 13:02:10|820.58|818.18|820.36|817.96|820.58|818.18|820.36|817.96|0
1655470940000|2022-06-17 13:02:20|820.58|818.18|820.25|817.85|820.81|818.41|820.25|817.85|0
1655470950000|2022-06-17 13:02:30|820.36|817.96|821.03|818.63|821.03|818.63|820.36|817.96|0
1655470960000|2022-06-17 13:02:40|820.93|818.53|821.49|819.09|821.49|819.09|820.93|818.53|0
1655470970000|2022-06-17 13:02:50|821.71|819.31|821.71|819.31|821.94|819.54|821.49|819.09|0
1655470980000|2022-06-17 13:03:00|821.83|819.43|821.71|819.31|821.83|819.43|821.71|819.31|0
1655470990000|2022-06-17 13:03:10|821.94|819.54|821.03|818.63|821.94|819.54|821.03|818.63|0
1655471000000|2022-06-17 13:03:20|820.58|818.18|820.81|818.41|820.81|818.41|820.58|818.18|0
1655471010000|2022-06-17 13:03:30|820.93|818.53|821.03|818.63|821.03|818.63|820.93|818.53|0
1655471020000|2022-06-17 13:03:40|820.7|818.3|820.02|817.62|820.7|818.3|820.02|817.62|0
1655471030000|2022-06-17 13:03:50|820.13|817.73|820.58|818.18|820.58|818.18|820.13|817.73|0
1655471040000|2022-06-17 13:04:00|820.36|817.96|821.03|818.63|821.03|818.63|820.36|817.96|0
1655471050000|2022-06-17 13:04:10|821.26|818.86|821.71|819.31|821.71|819.31|821.26|818.86|0
1655471060000|2022-06-17 13:04:20|821.49|819.09|822.39|819.99|822.39|819.99|821.49|819.09|0
1655471070000|2022-06-17 13:04:30|822.17|819.77|822.62|820.22|822.85|820.45|822.17|819.77|0
1655471080000|2022-06-17 13:04:40|822.17|819.77|821.71|819.31|822.17|819.77|821.71|819.31|0
1655471090000|2022-06-17 13:04:50|821.49|819.09|821.49|819.09|821.49|819.09|821.26|818.86|0
1655471100000|2022-06-17 13:05:00|821.03|818.63|821.49|819.09|821.49|819.09|820.81|818.41|0
1655471110000|2022-06-17 13:05:10|821.71|819.31|822.39|819.99|822.39|819.99|821.71|819.31|0
1655471120000|2022-06-17 13:05:20|822.62|820.22|822.39|819.99|822.62|820.22|822.39|819.99|0
1655471130000|2022-06-17 13:05:30|822.62|820.22|822.62|820.22|822.85|820.45|822.62|820.22|0
1655471140000|2022-06-17 13:05:40|822.85|820.45|823.3|820.9|823.3|820.9|822.85|820.45|0
1655471150000|2022-06-17 13:05:50|823.07|820.67|823.07|820.67|823.07|820.67|822.85|820.45|0
1655471160000|2022-06-17 13:06:00|822.96|820.56|822.96|820.56|822.96|820.56|822.85|820.45|0
1655471170000|2022-06-17 13:06:10|823.07|820.67|823.3|820.9|823.53|821.13|823.07|820.67|0
1655471180000|2022-06-17 13:06:20|822.85|820.45|822.85|820.45|822.85|820.45|822.74|820.34|0
1655471190000|2022-06-17 13:06:30|823.3|820.9|823.98|821.58|823.98|821.58|823.07|820.67|0
1655471200000|2022-06-17 13:06:40|824.43|822.03|825.57|823.17|825.57|823.17|824.43|822.03|0
1655471210000|2022-06-17 13:06:50|825.11|822.71|825.57|823.17|825.57|823.17|824.89|822.49|0
1655471220000|2022-06-17 13:07:00|825.79|823.39|826.02|823.62|826.02|823.62|825.79|823.39|0
1655471230000|2022-06-17 13:07:10|826.25|823.85|826.7|824.3|826.7|824.3|826.02|823.62|0
1655471240000|2022-06-17 13:07:20|826.93|824.53|826.47|824.07|826.93|824.53|826.47|824.07|0
1655471250000|2022-06-17 13:07:30|826.25|823.85|826.47|824.07|826.7|824.3|826.25|823.85|0
1655471260000|2022-06-17 13:07:40|826.37|823.97|826.7|824.3|826.7|824.3|826.37|823.97|0
1655471270000|2022-06-17 13:07:50|826.59|824.19|826.7|824.3|826.93|824.53|826.59|824.19|0
1655471280000|2022-06-17 13:08:00|826.93|824.53|827.38|824.98|827.61|825.21|826.93|824.53|0
1655471290000|2022-06-17 13:08:10|827.16|824.76|826.93|824.53|827.16|824.76|826.93|824.53|0
1655471300000|2022-06-17 13:08:20|827.16|824.76|828.29|825.89|828.29|825.89|827.16|824.76|0
1655471310000|2022-06-17 13:08:30|827.84|825.44|827.84|825.44|827.95|825.55|827.61|825.21|0
1655471320000|2022-06-17 13:08:40|827.61|825.21|827.84|825.44|828.06|825.66|827.61|825.21|0
1655471330000|2022-06-17 13:08:50|828.06|825.66|828.06|825.66|828.06|825.66|828.06|825.66|0
1655471340000|2022-06-17 13:09:00|828.41|826.01|827.61|825.21|828.41|826.01|827.61|825.21|0
1655471350000|2022-06-17 13:09:10|827.16|824.76|827.5|825.1|827.5|825.1|826.93|824.53|0
1655471360000|2022-06-17 13:09:20|827.16|824.76|828.41|826.01|828.41|826.01|827.16|824.76|0
1655471370000|2022-06-17 13:09:30|828.06|825.66|827.84|825.44|828.06|825.66|827.84|825.44|0
1655471380000|2022-06-17 13:09:40|828.06|825.66|829.54|827.14|829.54|827.14|828.06|825.66|0
1655471390000|2022-06-17 13:09:50|829.65|827.25|829.65|827.25|829.88|827.48|829.65|827.25|0
1655471400000|2022-06-17 13:10:00|829.88|827.48|830.11|827.71|830.33|827.93|829.88|827.48|0
1655471410000|2022-06-17 13:10:10|829.88|827.48|829.43|827.03|830.11|827.71|829.43|827.03|0
1655471420000|2022-06-17 13:10:20|829.09|826.69|828.52|826.12|829.09|826.69|828.52|826.12|0
1655471430000|2022-06-17 13:10:30|829.2|826.8|830.11|827.71|830.33|827.93|829.2|826.8|0
1655471440000|2022-06-17 13:10:40|830.33|827.93|830.45|828.05|830.45|828.05|830.33|827.93|0
1655471450000|2022-06-17 13:10:50|830.91|828.51|831.02|828.62|831.24|828.84|830.91|828.51|0
1655471460000|2022-06-17 13:11:00|831.24|828.84|831.7|829.3|831.7|829.3|831.02|828.62|0
1655471470000|2022-06-17 13:11:10|831.93|829.53|831.93|829.53|832.15|829.75|831.93|829.53|0
1655471480000|2022-06-17 13:11:20|832.38|829.98|832.61|830.21|832.61|830.21|832.15|829.75|0
1655471490000|2022-06-17 13:11:30|832.15|829.75|832.95|830.55|832.95|830.55|832.15|829.75|0
1655471500000|2022-06-17 13:11:40|833.52|831.12|832.61|830.21|833.52|831.12|832.61|830.21|0
1655471510000|2022-06-17 13:11:50|832.38|829.98|832.38|829.98|832.38|829.98|832.15|829.75|0
1655471520000|2022-06-17 13:12:00|832.84|830.44|832.5|830.1|832.84|830.44|832.5|830.1|0
1655471530000|2022-06-17 13:12:10|832.15|829.75|832.61|830.21|832.61|830.21|831.7|829.3|0
1655471540000|2022-06-17 13:12:20|832.73|830.33|833.29|830.89|833.29|830.89|832.73|830.33|0
1655471550000|2022-06-17 13:12:30|833.52|831.12|834.43|832.03|834.43|832.03|833.52|831.12|0
1655471560000|2022-06-17 13:12:40|834.66|832.26|834.88|832.48|834.88|832.48|834.66|832.26|0
1655471570000|2022-06-17 13:12:50|834.43|832.03|833.75|831.35|834.43|832.03|833.75|831.35|0
1655471580000|2022-06-17 13:13:00|833.29|830.89|832.15|829.75|833.29|830.89|832.15|829.75|0
1655471590000|2022-06-17 13:13:10|832.04|829.64|831.7|829.3|832.15|829.75|831.7|829.3|0
1655471600000|2022-06-17 13:13:20|831.24|828.84|831.02|828.62|831.24|828.84|830.79|828.39|0
1655471610000|2022-06-17 13:13:30|831.13|828.73|830.79|828.39|831.13|828.73|830.79|828.39|0
1655471620000|2022-06-17 13:13:40|830.33|827.93|830.68|828.28|830.68|828.28|830.33|827.93|0
1655471630000|2022-06-17 13:13:50|830.79|828.39|833.06|830.66|833.06|830.66|830.79|828.39|0
1655471640000|2022-06-17 13:14:00|832.27|829.87|831.7|829.3|832.27|829.87|831.47|829.07|0
1655471650000|2022-06-17 13:14:10|831.93|829.53|831.7|829.3|831.93|829.53|831.59|829.19|0
1655471660000|2022-06-17 13:14:20|831.47|829.07|830.79|828.39|831.59|829.19|830.79|828.39|0
1655471670000|2022-06-17 13:14:30|830.56|828.16|830.33|827.93|830.56|828.16|830.23|827.83|0
1655471680000|2022-06-17 13:14:40|830.11|827.71|831.59|829.19|831.59|829.19|830.11|827.71|0
1655471690000|2022-06-17 13:14:50|831.7|829.3|831.7|829.3|831.7|829.3|831.24|828.84|0
1655471700000|2022-06-17 13:15:00|831.93|829.53|832.61|830.21|832.61|830.21|831.7|829.3|0
1655471710000|2022-06-17 13:15:10|832.84|830.44|833.29|830.89|833.29|830.89|832.84|830.44|0
1655471720000|2022-06-17 13:15:20|833.06|830.66|833.64|831.24|833.64|831.24|833.06|830.66|0
1655471730000|2022-06-17 13:15:30|833.06|830.66|832.38|829.98|833.06|830.66|832.38|829.98|0
1655471740000|2022-06-17 13:15:40|832.15|829.75|832.61|830.21|832.61|830.21|832.15|829.75|0
1655471750000|2022-06-17 13:15:50|832.84|830.44|831.7|829.3|832.84|830.44|831.7|829.3|0
1655471760000|2022-06-17 13:16:00|832.15|829.75|831.47|829.07|832.15|829.75|831.47|829.07|0
1655471770000|2022-06-17 13:16:10|831.02|828.62|829.2|826.8|831.02|828.62|829.2|826.8|0
1655471780000|2022-06-17 13:16:20|828.52|826.12|827.61|825.21|828.52|826.12|827.61|825.21|0
1655471790000|2022-06-17 13:16:30|827.84|825.44|829.2|826.8|829.2|826.8|827.84|825.44|0
1655471800000|2022-06-17 13:16:40|829.88|827.48|830.56|828.16|830.56|828.16|829.88|827.48|0
1655471810000|2022-06-17 13:16:50|829.65|827.25|828.97|826.57|829.65|827.25|828.97|826.57|0
1655471820000|2022-06-17 13:17:00|828.29|825.89|828.29|825.89|828.29|825.89|827.84|825.44|0
1655471830000|2022-06-17 13:17:10|828.06|825.66|827.15|824.75|828.06|825.66|827.15|824.75|0
1655471840000|2022-06-17 13:17:20|826.47|824.07|826.25|823.85|826.7|824.3|826.25|823.85|0
1655471850000|2022-06-17 13:17:30|826.02|823.62|825.79|823.39|826.02|823.62|825.68|823.28|0
1655471860000|2022-06-17 13:17:40|826.02|823.62|826.02|823.62|826.02|823.62|825.79|823.39|0
1655471870000|2022-06-17 13:17:50|826.25|823.85|827.04|824.64|827.15|824.75|826.25|823.85|0
1655471880000|2022-06-17 13:18:00|827.15|824.75|826.7|824.3|827.15|824.75|826.47|824.07|0
1655471890000|2022-06-17 13:18:10|826.47|824.07|826.02|823.62|826.47|824.07|826.02|823.62|0
1655471900000|2022-06-17 13:18:20|825.79|823.39|825.57|823.17|826.02|823.62|825.57|823.17|0
1655471910000|2022-06-17 13:18:30|825.11|822.71|825.11|822.71|825.23|822.83|825.11|822.71|0
1655471920000|2022-06-17 13:18:40|825.23|822.83|824.88|822.48|825.34|822.94|824.88|822.48|0
1655471930000|2022-06-17 13:18:50|825|822.6|824.43|822.03|825|822.6|824.43|822.03|0
1655471940000|2022-06-17 13:19:00|824.2|821.8|825.34|822.94|825.34|822.94|824.2|821.8|0
1655471950000|2022-06-17 13:19:10|825.11|822.71|825.11|822.71|825.34|822.94|825.11|822.71|0
1655471960000|2022-06-17 13:19:20|824.88|822.48|825.79|823.39|825.79|823.39|824.88|822.48|0
1655471970000|2022-06-17 13:19:30|826.25|823.85|826.25|823.85|826.47|824.07|826.02|823.62|0
1655471980000|2022-06-17 13:19:40|825.57|823.17|825.57|823.17|825.57|823.17|825.11|822.71|0
1655471990000|2022-06-17 13:19:50|825.79|823.39|826.47|824.07|826.93|824.53|825.79|823.39|0
1655472000000|2022-06-17 13:20:00|827.15|824.75|827.83|825.43|828.29|825.89|827.15|824.75|0
1655472010000|2022-06-17 13:20:10|828.52|826.12|828.52|826.12|828.74|826.34|828.29|825.89|0
1655472020000|2022-06-17 13:20:20|828.74|826.34|828.74|826.34|829.42|827.02|828.74|826.34|0
1655472030000|2022-06-17 13:20:30|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1655472040000|2022-06-17 13:20:40|828.74|826.34|828.52|826.12|828.74|826.34|828.52|826.12|0
1655472050000|2022-06-17 13:20:50|828.29|825.89|828.06|825.66|828.29|825.89|828.06|825.66|0
1655472060000|2022-06-17 13:21:00|827.61|825.21|827.83|825.43|828.52|826.12|827.61|825.21|0
1655472070000|2022-06-17 13:21:10|827.61|825.21|827.61|825.21|827.61|825.21|827.38|824.98|0
1655472080000|2022-06-17 13:21:20|827.27|824.87|826.7|824.3|827.27|824.87|826.7|824.3|0
1655472090000|2022-06-17 13:21:30|826.93|824.53|827.15|824.75|827.15|824.75|826.93|824.53|0
1655472100000|2022-06-17 13:21:40|826.93|824.53|827.61|825.21|827.61|825.21|826.7|824.3|0
1655472110000|2022-06-17 13:21:50|827.38|824.98|827.83|825.43|827.83|825.43|827.38|824.98|0
1655472120000|2022-06-17 13:22:00|828.06|825.66|828.52|826.12|828.52|826.12|828.06|825.66|0
1655472130000|2022-06-17 13:22:10|828.97|826.57|828.74|826.34|829.2|826.8|828.74|826.34|0
1655472140000|2022-06-17 13:22:20|828.29|825.89|828.97|826.57|828.97|826.57|828.29|825.89|0
1655472150000|2022-06-17 13:22:30|829.2|826.8|828.29|825.89|829.2|826.8|828.29|825.89|0
1655472160000|2022-06-17 13:22:40|828.06|825.66|828.29|825.89|828.29|825.89|828.06|825.66|0
1655472170000|2022-06-17 13:22:50|828.06|825.66|828.29|825.89|828.52|826.12|828.06|825.66|0
1655472180000|2022-06-17 13:23:00|828.52|826.12|828.97|826.57|828.97|826.57|828.29|825.89|0
1655472190000|2022-06-17 13:23:10|829.42|827.02|829.2|826.8|829.42|827.02|829.2|826.8|0
1655472200000|2022-06-17 13:23:20|829.31|826.91|829.88|827.48|829.88|827.48|829.31|826.91|0
1655472210000|2022-06-17 13:23:30|829.77|827.37|829.65|827.25|829.77|827.37|829.65|827.25|0
1655472220000|2022-06-17 13:23:40|829.88|827.48|829.42|827.02|829.88|827.48|829.42|827.02|0
1655472230000|2022-06-17 13:23:50|829.65|827.25|829.88|827.48|829.88|827.48|829.65|827.25|0
1655472240000|2022-06-17 13:24:00|829.2|826.8|829.77|827.37|830.11|827.71|829.09|826.69|0
1655472250000|2022-06-17 13:24:10|829.42|827.02|828.74|826.34|829.42|827.02|828.74|826.34|0
1655472260000|2022-06-17 13:24:20|828.97|826.57|829.2|826.8|829.2|826.8|828.97|826.57|0
1655472270000|2022-06-17 13:24:30|828.97|826.57|828.97|826.57|829.2|826.8|828.97|826.57|0
1655472280000|2022-06-17 13:24:40|829.42|827.02|828.97|826.57|829.42|827.02|828.97|826.57|0
1655472290000|2022-06-17 13:24:50|828.74|826.34|829.2|826.8|829.31|826.91|828.51|826.11|0
1655472300000|2022-06-17 13:25:00|826.7|824.3|826.24|823.84|827.15|824.75|826.24|823.84|0
1655472310000|2022-06-17 13:25:10|826.93|824.53|826.7|824.3|827.15|824.75|826.7|824.3|0
1655472320000|2022-06-17 13:25:20|827.61|825.21|826.47|824.07|827.61|825.21|826.47|824.07|0
1655472330000|2022-06-17 13:25:30|826.7|824.3|825.79|823.39|826.7|824.3|825.34|822.94|0
1655472340000|2022-06-17 13:25:40|826.02|823.62|826.93|824.53|826.93|824.53|826.02|823.62|0
1655472350000|2022-06-17 13:25:50|826.24|823.84|826.7|824.3|826.7|824.3|826.24|823.84|0
1655472360000|2022-06-17 13:26:00|826.47|824.07|826.24|823.84|826.7|824.3|826.24|823.84|0
1655472370000|2022-06-17 13:26:10|826.7|824.3|826.24|823.84|826.7|824.3|825.79|823.39|0
1655472380000|2022-06-17 13:26:20|826.47|824.07|826.14|823.74|826.47|824.07|824.88|822.48|0
1655472390000|2022-06-17 13:26:30|826.02|823.62|826.93|824.53|828.06|825.66|826.02|823.62|0
1655472400000|2022-06-17 13:26:40|826.24|823.84|827.15|824.75|827.15|824.75|826.24|823.84|0
1655472410000|2022-06-17 13:26:50|827.27|824.87|826.7|824.3|827.61|825.21|826.7|824.3|0
1655472420000|2022-06-17 13:27:00|827.15|824.75|826.7|824.3|827.15|824.75|826.7|824.3|0
1655472430000|2022-06-17 13:27:10|826.24|823.84|826.02|823.62|826.24|823.84|825.34|822.94|0
1655472440000|2022-06-17 13:27:20|826.24|823.84|825.79|823.39|826.24|823.84|825.79|823.39|0
1655472450000|2022-06-17 13:27:30|825.56|823.16|825.11|822.71|825.56|823.16|824.88|822.48|0
1655472460000|2022-06-17 13:27:40|824.55|822.15|827.38|824.98|827.38|824.98|824.55|822.15|0
1655472470000|2022-06-17 13:27:50|828.51|826.11|831.01|828.61|831.01|828.61|828.51|826.11|0
1655472480000|2022-06-17 13:28:00|831.24|828.84|832.61|830.21|833.06|830.66|831.24|828.84|0
1655472490000|2022-06-17 13:28:10|833.18|830.78|833.97|831.57|833.97|831.57|833.18|830.78|0
1655472500000|2022-06-17 13:28:20|834.09|831.69|833.74|831.34|834.43|832.03|833.74|831.34|0
1655472510000|2022-06-17 13:28:30|833.06|830.66|833.29|830.89|833.29|830.89|833.06|830.66|0
1655472520000|2022-06-17 13:28:40|833.41|831.01|833.29|830.89|833.41|831.01|833.06|830.66|0
1655472530000|2022-06-17 13:28:50|833.41|831.01|833.41|831.01|833.41|831.01|832.61|830.21|0
1655472540000|2022-06-17 13:29:00|833.29|830.89|833.97|831.57|833.97|831.57|833.29|830.89|0
1655472550000|2022-06-17 13:29:10|834.2|831.8|833.74|831.34|834.2|831.8|833.74|831.34|0
1655472560000|2022-06-17 13:29:20|833.86|831.46|834.2|831.8|834.43|832.03|833.86|831.46|0
1655472570000|2022-06-17 13:29:30|834.65|832.25|833.29|830.89|834.65|832.25|833.29|830.89|0
1655472580000|2022-06-17 13:29:40|833.52|831.12|833.97|831.57|833.97|831.57|833.52|831.12|0
1655472590000|2022-06-17 13:29:50|834.43|832.03|834.32|831.92|834.43|832.03|834.2|831.8|0
1655472600000|2022-06-17 13:30:00|834.43|832.03|834.43|832.03|834.43|832.03|833.52|831.12|0
1655472610000|2022-06-17 13:30:10|831.92|829.52|831.01|828.61|832.83|830.43|831.01|828.61|0
1655472620000|2022-06-17 13:30:20|832.83|830.43|832.15|829.75|832.83|830.43|832.15|829.75|0
1655472630000|2022-06-17 13:30:30|832.38|829.98|830.1|827.7|832.38|829.98|830.1|827.7|0
1655472640000|2022-06-17 13:30:40|829.88|827.48|828.06|825.66|829.88|827.48|828.06|825.66|0
1655472650000|2022-06-17 13:30:50|828.29|825.89|827.61|825.21|828.29|825.89|827.38|824.98|0
1655472660000|2022-06-17 13:31:00|827.38|824.98|823.75|821.35|827.38|824.98|823.75|821.35|0
1655472670000|2022-06-17 13:31:10|823.3|820.9|821.94|819.54|823.3|820.9|821.94|819.54|0
1655472680000|2022-06-17 13:31:20|821.03|818.63|819.9|817.5|821.03|818.63|819.45|817.05|0
1655472690000|2022-06-17 13:31:30|820.8|818.4|821.71|819.31|821.71|819.31|820.35|817.95|0
1655472700000|2022-06-17 13:31:40|822.62|820.22|824.43|822.03|824.43|822.03|822.62|820.22|0
1655472710000|2022-06-17 13:31:50|825.34|822.94|826.02|823.62|826.47|824.07|825.34|822.94|0
1655472720000|2022-06-17 13:32:00|826.47|824.07|826.02|823.62|826.47|824.07|825.34|822.94|0
1655472730000|2022-06-17 13:32:10|825.79|823.39|826.24|823.84|826.7|824.3|825.79|823.39|0
1655472740000|2022-06-17 13:32:20|825.56|823.16|824.43|822.03|825.56|823.16|824.43|822.03|0
1655472750000|2022-06-17 13:32:30|824.88|822.48|823.07|820.67|824.88|822.48|823.07|820.67|0
1655472760000|2022-06-17 13:32:40|822.62|820.22|822.16|819.76|823.98|821.58|822.16|819.76|0
1655472770000|2022-06-17 13:32:50|823.07|820.67|823.07|820.67|824.2|821.8|823.07|820.67|0
1655472780000|2022-06-17 13:33:00|822.16|819.76|823.75|821.35|823.75|821.35|822.16|819.76|0
1655472790000|2022-06-17 13:33:10|823.52|821.12|823.19|820.79|823.75|821.35|822.62|820.22|0
1655472800000|2022-06-17 13:33:20|822.16|819.76|821.94|819.54|823.07|820.67|821.94|819.54|0
1655472810000|2022-06-17 13:33:30|822.39|819.99|819.9|817.5|822.62|820.22|819.9|817.5|0
1655472820000|2022-06-17 13:33:40|819.67|817.27|818.77|816.37|819.67|817.27|818.77|816.37|0
1655472830000|2022-06-17 13:33:50|819.9|817.5|820.8|818.4|821.71|819.31|819.9|817.5|0
1655472840000|2022-06-17 13:34:00|819.67|817.27|818.31|815.91|819.67|817.27|818.09|815.69|0
1655472850000|2022-06-17 13:34:10|817.41|815.01|817.41|815.01|818.54|816.14|817.41|815.01|0
1655472860000|2022-06-17 13:34:20|816.28|813.88|816.73|814.33|817.18|814.78|816.28|813.88|0
1655472870000|2022-06-17 13:34:30|816.5|814.1|816.73|814.33|816.96|814.56|816.5|814.1|0
1655472880000|2022-06-17 13:34:40|816.96|814.56|816.73|814.33|817.63|815.23|816.73|814.33|0
1655472890000|2022-06-17 13:34:50|816.96|814.56|817.41|815.01|817.41|815.01|815.6|813.2|0
1655472900000|2022-06-17 13:35:00|814.47|812.07|816.73|814.33|816.96|814.56|814.47|812.07|0
1655472910000|2022-06-17 13:35:10|816.28|813.88|815.37|812.97|816.28|813.88|815.37|812.97|0
1655472920000|2022-06-17 13:35:20|816.05|813.65|815.15|812.75|816.73|814.33|815.15|812.75|0
1655472930000|2022-06-17 13:35:30|816.05|813.65|816.5|814.1|816.96|814.56|814.92|812.52|0
1655472940000|2022-06-17 13:35:40|815.6|813.2|815.83|813.43|816.28|813.88|815.37|812.97|0
1655472950000|2022-06-17 13:35:50|817.18|814.78|816.5|814.1|817.18|814.78|816.5|814.1|0
1655472960000|2022-06-17 13:36:00|817.63|815.23|816.96|814.56|817.63|815.23|816.73|814.33|0
1655472970000|2022-06-17 13:36:10|817.41|815.01|818.31|815.91|818.31|815.91|817.41|815.01|0
1655472980000|2022-06-17 13:36:20|818.54|816.14|818.09|815.69|819.11|816.71|818.09|815.69|0
1655472990000|2022-06-17 13:36:30|818.31|815.91|819.67|817.27|819.67|817.27|818.31|815.91|0
1655473000000|2022-06-17 13:36:40|820.12|817.72|820.35|817.95|820.58|818.18|820.12|817.72|0
1655473010000|2022-06-17 13:36:50|818.99|816.59|820.12|817.72|820.12|817.72|818.99|816.59|0
1655473020000|2022-06-17 13:37:00|821.03|818.63|820.12|817.72|821.03|818.63|820.12|817.72|0
1655473030000|2022-06-17 13:37:10|821.26|818.86|818.99|816.59|821.26|818.86|818.99|816.59|0
1655473040000|2022-06-17 13:37:20|818.09|815.69|820.35|817.95|820.35|817.95|818.09|815.69|0
1655473050000|2022-06-17 13:37:30|820.8|818.4|819.67|817.27|820.8|818.4|819.67|817.27|0
1655473060000|2022-06-17 13:37:40|818.54|816.14|819.9|817.5|819.9|817.5|818.09|815.69|0
1655473070000|2022-06-17 13:37:50|820.35|817.95|819.44|817.04|820.35|817.95|819.22|816.82|0
1655473080000|2022-06-17 13:38:00|819.22|816.82|818.99|816.59|819.22|816.82|818.31|815.91|0
1655473090000|2022-06-17 13:38:10|819.44|817.04|818.99|816.59|819.67|817.27|818.99|816.59|0
1655473100000|2022-06-17 13:38:20|819.11|816.71|818.99|816.59|819.67|817.27|818.99|816.59|0
1655473110000|2022-06-17 13:38:30|819.67|817.27|819.9|817.5|819.9|817.5|819.67|817.27|0
1655473120000|2022-06-17 13:38:40|820.35|817.95|822.16|819.76|822.61|820.21|820.35|817.95|0
1655473130000|2022-06-17 13:38:50|821.48|819.08|820.58|818.18|821.48|819.08|820.58|818.18|0
1655473140000|2022-06-17 13:39:00|819.22|816.82|819.44|817.04|819.9|817.5|819.22|816.82|0
1655473150000|2022-06-17 13:39:10|821.03|818.63|821.48|819.08|821.48|819.08|821.03|818.63|0
1655473160000|2022-06-17 13:39:20|821.37|818.97|821.71|819.31|821.71|819.31|821.03|818.63|0
1655473170000|2022-06-17 13:39:30|820.8|818.4|821.26|818.86|821.26|818.86|820.8|818.4|0
1655473180000|2022-06-17 13:39:40|820.58|818.18|818.99|816.59|820.58|818.18|818.99|816.59|0
1655473190000|2022-06-17 13:39:50|818.09|815.69|819.67|817.27|819.9|817.5|818.09|815.69|0
1655473200000|2022-06-17 13:40:00|820.01|817.61|816.96|814.56|820.01|817.61|816.96|814.56|0
1655473210000|2022-06-17 13:40:10|817.63|815.23|818.54|816.14|818.54|816.14|817.41|815.01|0
1655473220000|2022-06-17 13:40:20|817.41|815.01|815.83|813.43|817.41|815.01|815.83|813.43|0
1655473230000|2022-06-17 13:40:30|815.15|812.75|813.57|811.17|815.15|812.75|813.57|811.17|0
1655473240000|2022-06-17 13:40:40|812.89|810.49|812.66|810.26|813.57|811.17|812.66|810.26|0
1655473250000|2022-06-17 13:40:50|811.99|809.59|813.11|810.71|813.11|810.71|811.31|808.91|0
1655473260000|2022-06-17 13:41:00|812.44|810.04|812.44|810.04|812.44|810.04|811.31|808.91|0
1655473270000|2022-06-17 13:41:10|812.66|810.26|810.18|807.78|812.66|810.26|810.18|807.78|0
1655473280000|2022-06-17 13:41:20|811.08|808.68|809.73|807.33|811.08|808.68|809.73|807.33|0
1655473290000|2022-06-17 13:41:30|809.05|806.65|806.13|803.73|809.05|806.65|806.13|803.73|0
1655473300000|2022-06-17 13:41:40|806.35|803.95|806.35|803.95|806.35|803.95|806.35|803.95|0
1655473310000|2022-06-17 13:41:50|806.58|804.18|805.79|803.39|806.8|804.4|805.34|802.94|0
1655473320000|2022-06-17 13:42:00|805.68|803.28|807.14|804.74|807.14|804.74|805.68|803.28|0
1655473330000|2022-06-17 13:42:10|807.48|805.08|807.03|804.63|807.48|805.08|806.8|804.4|0
1655473340000|2022-06-17 13:42:20|806.13|803.73|806.13|803.73|806.13|803.73|805.68|803.28|0
1655473350000|2022-06-17 13:42:30|807.03|804.63|807.93|805.53|807.93|805.53|807.03|804.63|0
1655473360000|2022-06-17 13:42:40|807.7|805.3|809.96|807.56|809.96|807.56|807.7|805.3|0
1655473370000|2022-06-17 13:42:50|809.73|807.33|809.51|807.11|809.73|807.33|809.05|806.65|0
1655473380000|2022-06-17 13:43:00|809.96|807.56|811.31|808.91|811.31|808.91|809.96|807.56|0
1655473390000|2022-06-17 13:43:10|810.41|808.01|809.96|807.56|810.63|808.23|809.96|807.56|0
1655473400000|2022-06-17 13:43:20|810.41|808.01|807.93|805.53|810.41|808.01|807.93|805.53|0
1655473410000|2022-06-17 13:43:30|807.7|805.3|806.8|804.4|807.7|805.3|806.8|804.4|0
1655473420000|2022-06-17 13:43:40|806.35|803.95|807.25|804.85|807.25|804.85|806.35|803.95|0
1655473430000|2022-06-17 13:43:50|806.47|804.07|806.58|804.18|807.03|804.63|806.47|804.07|0
1655473440000|2022-06-17 13:44:00|807.48|805.08|807.59|805.19|807.59|805.19|806.35|803.95|0
1655473450000|2022-06-17 13:44:10|807.7|805.3|808.15|805.75|808.38|805.98|807.7|805.3|0
1655473460000|2022-06-17 13:44:20|809.51|807.11|808.83|806.43|809.51|807.11|808.83|806.43|0
1655473470000|2022-06-17 13:44:30|809.28|806.88|809.28|806.88|809.28|806.88|808.6|806.2|0
1655473480000|2022-06-17 13:44:40|808.6|806.2|807.59|805.19|808.6|806.2|807.48|805.08|0
1655473490000|2022-06-17 13:44:50|807.93|805.53|807.7|805.3|807.93|805.53|806.8|804.4|0
1655473500000|2022-06-17 13:45:00|808.15|805.75|809.05|806.65|809.05|806.65|808.15|805.75|0
1655473510000|2022-06-17 13:45:10|809.5|807.1|809.28|806.88|810.63|808.23|808.6|806.2|0
1655473520000|2022-06-17 13:45:20|809.62|807.22|808.15|805.75|809.62|807.22|808.15|805.75|0
1655473530000|2022-06-17 13:45:30|808.38|805.98|807.48|805.08|808.38|805.98|807.48|805.08|0
1655473540000|2022-06-17 13:45:40|808.15|805.75|807.37|804.97|808.38|805.98|807.37|804.97|0
1655473550000|2022-06-17 13:45:50|807.48|805.08|807.25|804.85|807.48|805.08|806.13|803.73|0
1655473560000|2022-06-17 13:46:00|807.82|805.42|805.68|803.28|807.82|805.42|805.68|803.28|0
1655473570000|2022-06-17 13:46:10|806.13|803.73|807.25|804.85|807.25|804.85|806.13|803.73|0
1655473580000|2022-06-17 13:46:20|807.48|805.08|807.48|805.08|807.48|805.08|806.8|804.4|0
1655473590000|2022-06-17 13:46:30|806.35|803.95|807.03|804.63|807.03|804.63|806.13|803.73|0
1655473600000|2022-06-17 13:46:40|807.48|805.08|807.7|805.3|807.7|805.3|807.03|804.63|0
1655473610000|2022-06-17 13:46:50|807.82|805.42|807.7|805.3|807.82|805.42|806.13|803.73|0
1655473620000|2022-06-17 13:47:00|808.38|805.98|808.15|805.75|808.38|805.98|805.9|803.5|0
1655473630000|2022-06-17 13:47:10|808.38|805.98|809.5|807.1|809.5|807.1|808.38|805.98|0
1655473640000|2022-06-17 13:47:20|809.85|807.45|809.05|806.65|810.63|808.23|809.05|806.65|0
1655473650000|2022-06-17 13:47:30|808.6|806.2|809.5|807.1|809.5|807.1|808.15|805.75|0
1655473660000|2022-06-17 13:47:40|810.41|808.01|812.89|810.49|812.89|810.49|810.41|808.01|0
1655473670000|2022-06-17 13:47:50|811.76|809.36|812.21|809.81|812.21|809.81|811.53|809.13|0
1655473680000|2022-06-17 13:48:00|811.76|809.36|812.44|810.04|813.34|810.94|811.76|809.36|0
1655473690000|2022-06-17 13:48:10|812.33|809.93|812.44|810.04|813.11|810.71|812.33|809.93|0
1655473700000|2022-06-17 13:48:20|811.99|809.59|812.94|810.54|812.94|810.54|811.81|809.41|0
1655473710000|2022-06-17 13:48:30|812.26|809.86|812.72|810.32|812.72|810.32|811.81|809.41|0
1655473720000|2022-06-17 13:48:40|812.49|810.09|811.82|809.42|812.49|810.09|811.14|808.74|0
1655473730000|2022-06-17 13:48:50|811.14|808.74|811.59|809.19|812.72|810.32|811.14|808.74|0
1655473740000|2022-06-17 13:49:00|811.82|809.42|808.65|806.25|811.82|809.42|808.65|806.25|0
1655473750000|2022-06-17 13:49:10|809.78|807.38|810.91|808.51|810.91|808.51|809.22|806.82|0
1655473760000|2022-06-17 13:49:20|811.36|808.96|812.95|810.55|812.95|810.55|811.36|808.96|0
1655473770000|2022-06-17 13:49:30|811.14|808.74|810.23|807.83|811.14|808.74|810.23|807.83|0
1655473780000|2022-06-17 13:49:40|811.14|808.74|811.36|808.96|811.36|808.96|810.69|808.29|0
1655473790000|2022-06-17 13:49:50|810.01|807.61|808.88|806.48|810.01|807.61|808.88|806.48|0
1655473800000|2022-06-17 13:50:00|809.56|807.16|808.65|806.25|809.56|807.16|808.65|806.25|0
1655473810000|2022-06-17 13:50:10|810.01|807.61|808.65|806.25|810.01|807.61|808.65|806.25|0
1655473820000|2022-06-17 13:50:20|807.98|805.58|806.07|803.67|807.98|805.58|806.07|803.67|0
1655473830000|2022-06-17 13:50:30|805.95|803.55|806.17|803.77|806.17|803.77|805.05|802.65|0
1655473840000|2022-06-17 13:50:40|807.53|805.13|807.07|804.67|807.98|805.58|807.07|804.67|0
1655473850000|2022-06-17 13:50:50|807.53|805.13|809.33|806.93|809.56|807.16|807.53|805.13|0
1655473860000|2022-06-17 13:51:00|808.88|806.48|807.98|805.58|808.88|806.48|807.75|805.35|0
1655473870000|2022-06-17 13:51:10|807.75|805.35|806.62|804.22|807.75|805.35|806.52|804.12|0
1655473880000|2022-06-17 13:51:20|806.4|804|804.37|801.97|807.3|804.9|804.37|801.97|0
1655473890000|2022-06-17 13:51:30|804.15|801.75|803.24|800.84|804.15|801.75|802.79|800.39|0
1655473900000|2022-06-17 13:51:40|804.82|802.42|803.92|801.52|804.82|802.42|803.47|801.07|0
1655473910000|2022-06-17 13:51:50|803.24|800.84|803.02|800.62|803.24|800.84|802.57|800.17|0
1655473920000|2022-06-17 13:52:00|802.34|799.94|802.57|800.17|802.79|800.39|802.34|799.94|0
1655473930000|2022-06-17 13:52:10|802.34|799.94|802.34|799.94|803.47|801.07|802.34|799.94|0
1655473940000|2022-06-17 13:52:20|801.67|799.27|802.57|800.17|802.57|800.17|801.22|798.82|0
1655473950000|2022-06-17 13:52:30|803.02|800.62|803.69|801.29|804.14|801.74|803.02|800.62|0
1655473960000|2022-06-17 13:52:40|803.92|801.52|804.14|801.74|804.37|801.97|803.92|801.52|0
1655473970000|2022-06-17 13:52:50|803.02|800.62|804.14|801.74|804.14|801.74|802.34|799.94|0
1655473980000|2022-06-17 13:53:00|803.24|800.84|803.69|801.29|803.69|801.29|803.24|800.84|0
1655473990000|2022-06-17 13:53:10|803.47|801.07|801.67|799.27|803.47|801.07|801.67|799.27|0
1655474000000|2022-06-17 13:53:20|801.44|799.04|801.89|799.49|801.89|799.49|801.22|798.82|0
1655474010000|2022-06-17 13:53:30|801.22|798.82|802.12|799.72|802.12|799.72|801.22|798.82|0
1655474020000|2022-06-17 13:53:40|800.99|798.59|801.56|799.16|801.56|799.16|800.99|798.59|0
1655474030000|2022-06-17 13:53:50|800.99|798.59|801.22|798.82|801.22|798.82|800.32|797.92|0
1655474040000|2022-06-17 13:54:00|800.54|798.14|801.44|799.04|801.44|799.04|800.32|797.92|0
1655474050000|2022-06-17 13:54:10|801.67|799.27|800.77|798.37|801.67|799.27|800.77|798.37|0
1655474060000|2022-06-17 13:54:20|802.34|799.94|803.47|801.07|803.47|801.07|802.34|799.94|0
1655474070000|2022-06-17 13:54:30|803.02|800.62|803.24|800.84|803.24|800.84|802.57|800.17|0
1655474080000|2022-06-17 13:54:40|803.92|801.52|803.47|801.07|803.92|801.52|802.79|800.39|0
1655474090000|2022-06-17 13:54:50|802.34|799.94|801.89|799.49|802.34|799.94|801.89|799.49|0
1655474100000|2022-06-17 13:55:00|802.34|799.94|800.99|798.59|802.34|799.94|800.99|798.59|0
1655474110000|2022-06-17 13:55:10|800.77|798.37|800.09|797.69|800.77|798.37|800.09|797.69|0
1655474120000|2022-06-17 13:55:20|799.64|797.24|799.87|797.47|799.87|797.47|799.64|797.24|0
1655474130000|2022-06-17 13:55:30|798.74|796.34|800.99|798.59|800.99|798.59|798.74|796.34|0
1655474140000|2022-06-17 13:55:40|800.77|798.37|800.77|798.37|800.89|798.49|800.54|798.14|0
1655474150000|2022-06-17 13:55:50|800.99|798.59|802.12|799.72|802.12|799.72|800.77|798.37|0
1655474160000|2022-06-17 13:56:00|801.89|799.49|801.44|799.04|801.89|799.49|800.77|798.37|0
1655474170000|2022-06-17 13:56:10|800.99|798.59|800.09|797.69|800.99|798.59|800.09|797.69|0
1655474180000|2022-06-17 13:56:20|799.64|797.24|800.99|798.59|800.99|798.59|799.64|797.24|0
1655474190000|2022-06-17 13:56:30|801.44|799.04|800.54|798.14|801.44|799.04|800.54|798.14|0
1655474200000|2022-06-17 13:56:40|800.99|798.59|800.99|798.59|801.44|799.04|800.99|798.59|0
1655474210000|2022-06-17 13:56:50|801.22|798.82|801.67|799.27|801.67|799.27|800.99|798.59|0
1655474220000|2022-06-17 13:57:00|801.44|799.04|803.47|801.07|803.47|801.07|801.44|799.04|0
1655474230000|2022-06-17 13:57:10|802.57|800.17|803.69|801.29|803.69|801.29|802.57|800.17|0
1655474240000|2022-06-17 13:57:20|803.92|801.52|804.59|802.19|804.59|802.19|803.92|801.52|0
1655474250000|2022-06-17 13:57:30|804.14|801.74|805.5|803.1|805.5|803.1|804.14|801.74|0
1655474260000|2022-06-17 13:57:40|805.27|802.87|806.4|804|806.4|804|805.27|802.87|0
1655474270000|2022-06-17 13:57:50|806.62|804.22|806.62|804.22|806.85|804.45|806.62|804.22|0
1655474280000|2022-06-17 13:58:00|806.4|804|806.85|804.45|806.85|804.45|805.95|803.55|0
1655474290000|2022-06-17 13:58:10|808.2|805.8|808.2|805.8|809.1|806.7|808.2|805.8|0
1655474300000|2022-06-17 13:58:20|808.65|806.25|808.43|806.03|809.33|806.93|808.43|806.03|0
1655474310000|2022-06-17 13:58:30|807.3|804.9|807.64|805.24|808.2|805.8|807.3|804.9|0
1655474320000|2022-06-17 13:58:40|808.09|805.69|807.52|805.12|808.65|806.25|807.52|805.12|0
1655474330000|2022-06-17 13:58:50|807.75|805.35|808.2|805.8|808.65|806.25|807.75|805.35|0
1655474340000|2022-06-17 13:59:00|806.85|804.45|808.43|806.03|808.43|806.03|806.62|804.22|0
1655474350000|2022-06-17 13:59:10|807.98|805.58|807.07|804.67|807.98|805.58|806.4|804|0
1655474360000|2022-06-17 13:59:20|808.43|806.03|807.98|805.58|808.65|806.25|807.98|805.58|0
1655474370000|2022-06-17 13:59:30|807.75|805.35|807.75|805.35|808.2|805.8|807.52|805.12|0
1655474380000|2022-06-17 13:59:40|807.07|804.67|807.07|804.67|807.52|805.12|807.07|804.67|0
1655474390000|2022-06-17 13:59:50|806.62|804.22|807.3|804.9|807.52|805.12|806.62|804.22|0
1655474400000|2022-06-17 14:00:00|806.17|803.77|807.07|804.67|807.3|804.9|805.95|803.55|0
1655474410000|2022-06-17 14:00:10|806.85|804.45|809.33|806.93|809.33|806.93|806.85|804.45|0
1655474420000|2022-06-17 14:00:20|808.65|806.25|809.33|806.93|809.33|806.93|808.2|805.8|0
1655474430000|2022-06-17 14:00:30|809.78|807.38|811.36|808.96|811.36|808.96|808.88|806.48|0
1655474440000|2022-06-17 14:00:40|810.68|808.28|812.27|809.87|812.27|809.87|810.68|808.28|0
1655474450000|2022-06-17 14:00:50|811.59|809.19|813.4|811|813.62|811.22|811.59|809.19|0
1655474460000|2022-06-17 14:01:00|814.07|811.67|813.4|811|814.07|811.67|813.4|811|0
1655474470000|2022-06-17 14:01:10|814.3|811.9|813.62|811.22|814.3|811.9|813.62|811.22|0
1655474480000|2022-06-17 14:01:20|813.85|811.45|815.2|812.8|815.2|812.8|813.85|811.45|0
1655474490000|2022-06-17 14:01:30|816.11|813.71|816.34|813.94|817.02|814.62|816.11|813.71|0
1655474500000|2022-06-17 14:01:40|817.02|814.62|815.88|813.48|817.02|814.62|815.88|813.48|0
1655474510000|2022-06-17 14:01:50|816.79|814.39|815.66|813.26|816.79|814.39|815.66|813.26|0
1655474520000|2022-06-17 14:02:00|815.88|813.48|815.2|812.8|816.11|813.71|814.98|812.58|0
1655474530000|2022-06-17 14:02:10|815.43|813.03|815.43|813.03|815.43|813.03|815.2|812.8|0
1655474540000|2022-06-17 14:02:20|816.79|814.39|816.34|813.94|817.02|814.62|815.88|813.48|0
1655474550000|2022-06-17 14:02:30|816.11|813.71|815.77|813.37|817.02|814.62|815.77|813.37|0
1655474560000|2022-06-17 14:02:40|815.88|813.48|816.56|814.16|816.56|814.16|815.66|813.26|0
1655474570000|2022-06-17 14:02:50|816.79|814.39|816.11|813.71|816.79|814.39|816.11|813.71|0
1655474580000|2022-06-17 14:03:00|815.88|813.48|817.69|815.29|817.69|815.29|815.88|813.48|0
1655474590000|2022-06-17 14:03:10|817.01|814.61|819.05|816.65|819.05|816.65|817.01|814.61|0
1655474600000|2022-06-17 14:03:20|818.83|816.43|818.83|816.43|818.83|816.43|818.6|816.2|0
1655474610000|2022-06-17 14:03:30|817.92|815.52|818.37|815.97|818.37|815.97|817.92|815.52|0
1655474620000|2022-06-17 14:03:40|817.47|815.07|816.34|813.94|817.47|815.07|816.34|813.94|0
1655474630000|2022-06-17 14:03:50|815.66|813.26|817.47|815.07|817.47|815.07|815.66|813.26|0
1655474640000|2022-06-17 14:04:00|815.66|813.26|814.75|812.35|815.66|813.26|814.75|812.35|0
1655474650000|2022-06-17 14:04:10|813.85|811.45|815.43|813.03|815.43|813.03|813.85|811.45|0
1655474660000|2022-06-17 14:04:20|814.98|812.58|814.75|812.35|815.2|812.8|814.75|812.35|0
1655474670000|2022-06-17 14:04:30|815.66|813.26|816.11|813.71|816.11|813.71|815.66|813.26|0
1655474680000|2022-06-17 14:04:40|815.2|812.8|815.88|813.48|816.11|813.71|815.2|812.8|0
1655474690000|2022-06-17 14:04:50|815.66|813.26|815.32|812.92|815.66|813.26|815.2|812.8|0
1655474700000|2022-06-17 14:05:00|814.98|812.58|815.2|812.8|815.2|812.8|813.85|811.45|0
1655474710000|2022-06-17 14:05:10|814.53|812.13|815.2|812.8|815.66|813.26|814.53|812.13|0
1655474720000|2022-06-17 14:05:20|817.47|815.07|818.15|815.75|818.49|816.09|817.47|815.07|0
1655474730000|2022-06-17 14:05:30|815.2|812.8|817.69|815.29|817.81|815.41|815.2|812.8|0
1655474740000|2022-06-17 14:05:40|817.47|815.07|818.49|816.09|818.49|816.09|817.47|815.07|0
1655474750000|2022-06-17 14:05:50|817.01|814.61|817.47|815.07|817.47|815.07|817.01|814.61|0
1655474760000|2022-06-17 14:06:00|817.92|815.52|817.13|814.73|819.28|816.88|817.13|814.73|0
1655474770000|2022-06-17 14:06:10|817.69|815.29|816.34|813.94|817.69|815.29|816.34|813.94|0
1655474780000|2022-06-17 14:06:20|816.56|814.16|816.11|813.71|816.56|814.16|815.55|813.15|0
1655474790000|2022-06-17 14:06:30|815.88|813.48|816.56|814.16|816.56|814.16|815.43|813.03|0
1655474800000|2022-06-17 14:06:40|816.79|814.39|817.81|815.41|817.81|815.41|816.68|814.28|0
1655474810000|2022-06-17 14:06:50|818.04|815.64|817.24|814.84|818.04|815.64|816.79|814.39|0
1655474820000|2022-06-17 14:07:00|816|813.6|814.53|812.13|816|813.6|814.53|812.13|0
1655474830000|2022-06-17 14:07:10|814.3|811.9|814.53|812.13|814.98|812.58|814.3|811.9|0
1655474840000|2022-06-17 14:07:20|815.88|813.48|816.23|813.83|816.23|813.83|815.88|813.48|0
1655474850000|2022-06-17 14:07:30|816.34|813.94|816.79|814.39|816.79|814.39|816.34|813.94|0
1655474860000|2022-06-17 14:07:40|817.01|814.61|817.92|815.52|817.92|815.52|817.01|814.61|0
1655474870000|2022-06-17 14:07:50|818.37|815.97|819.51|817.11|819.51|817.11|818.37|815.97|0
1655474880000|2022-06-17 14:08:00|818.83|816.43|819.17|816.77|819.17|816.77|817.92|815.52|0
1655474890000|2022-06-17 14:08:10|819.73|817.33|819.51|817.11|819.73|817.33|819.05|816.65|0
1655474900000|2022-06-17 14:08:20|817.69|815.29|819.05|816.65|819.28|816.88|817.47|815.07|0
1655474910000|2022-06-17 14:08:30|818.83|816.43|819.05|816.65|819.05|816.65|818.15|815.75|0
1655474920000|2022-06-17 14:08:40|818.37|815.97|817.58|815.18|818.37|815.97|817.58|815.18|0
1655474930000|2022-06-17 14:08:50|818.15|815.75|818.15|815.75|818.15|815.75|817.69|815.29|0
1655474940000|2022-06-17 14:09:00|817.92|815.52|817.47|815.07|817.92|815.52|817.47|815.07|0
1655474950000|2022-06-17 14:09:10|818.6|816.2|821.09|818.69|821.09|818.69|818.6|816.2|0
1655474960000|2022-06-17 14:09:20|820.87|818.47|822.8|820.4|822.8|820.4|820.87|818.47|0
1655474970000|2022-06-17 14:09:30|822.68|820.28|822|819.6|822.8|820.4|822|819.6|0
1655474980000|2022-06-17 14:09:40|822.91|820.51|822.68|820.28|823.13|820.73|822.68|820.28|0
1655474990000|2022-06-17 14:09:50|821.55|819.15|821.55|819.15|821.77|819.37|821.55|819.15|0
1655475000000|2022-06-17 14:10:00|820.87|818.47|820.19|817.79|820.87|818.47|820.19|817.79|0
1655475010000|2022-06-17 14:10:10|819.73|817.33|819.28|816.88|819.96|817.56|819.28|816.88|0
1655475020000|2022-06-17 14:10:20|819.05|816.65|818.83|816.43|819.05|816.65|818.83|816.43|0
1655475030000|2022-06-17 14:10:30|819.28|816.88|819.51|817.11|819.51|817.11|818.83|816.43|0
1655475040000|2022-06-17 14:10:40|819.05|816.65|819.96|817.56|819.96|817.56|819.05|816.65|0
1655475050000|2022-06-17 14:10:50|820.19|817.79|820.41|818.01|820.41|818.01|820.19|817.79|0
1655475060000|2022-06-17 14:11:00|821.55|819.15|820.64|818.24|821.55|819.15|820.41|818.01|0
1655475070000|2022-06-17 14:11:10|820.41|818.01|820.87|818.47|822|819.6|820.41|818.01|0
1655475080000|2022-06-17 14:11:20|820.53|818.13|821.55|819.15|821.55|819.15|820.41|818.01|0
1655475090000|2022-06-17 14:11:30|821.77|819.37|820.87|818.47|821.77|819.37|820.87|818.47|0
1655475100000|2022-06-17 14:11:40|820.64|818.24|820.19|817.79|820.87|818.47|820.19|817.79|0
1655475110000|2022-06-17 14:11:50|819.96|817.56|819.51|817.11|819.96|817.56|819.51|817.11|0
1655475120000|2022-06-17 14:12:00|819.96|817.56|819.05|816.65|819.96|817.56|818.83|816.43|0
1655475130000|2022-06-17 14:12:10|818.6|816.2|818.37|815.97|818.6|816.2|817.69|815.29|0
1655475140000|2022-06-17 14:12:20|819.05|816.65|817.24|814.84|819.05|816.65|817.24|814.84|0
1655475150000|2022-06-17 14:12:30|816.33|813.93|817.69|815.29|817.69|815.29|816.11|813.71|0
1655475160000|2022-06-17 14:12:40|817.92|815.52|817.01|814.61|818.15|815.75|817.01|814.61|0
1655475170000|2022-06-17 14:12:50|817.69|815.29|816.79|814.39|817.69|815.29|816.56|814.16|0
1655475180000|2022-06-17 14:13:00|816.33|813.93|818.15|815.75|818.15|815.75|816.33|813.93|0
1655475190000|2022-06-17 14:13:10|818.37|815.97|817.01|814.61|818.37|815.97|817.01|814.61|0
1655475200000|2022-06-17 14:13:20|816.56|814.16|818.15|815.75|818.15|815.75|816.56|814.16|0
1655475210000|2022-06-17 14:13:30|818.6|816.2|818.6|816.2|818.6|816.2|818.04|815.64|0
1655475220000|2022-06-17 14:13:40|818.83|816.43|819.05|816.65|819.05|816.65|818.6|816.2|0
1655475230000|2022-06-17 14:13:50|819.73|817.33|819.73|817.33|819.73|817.33|819.62|817.22|0
1655475240000|2022-06-17 14:14:00|820.18|817.78|819.96|817.56|820.41|818.01|819.28|816.88|0
1655475250000|2022-06-17 14:14:10|820.18|817.78|821.77|819.37|821.77|819.37|820.18|817.78|0
1655475260000|2022-06-17 14:14:20|822|819.6|820.41|818.01|822|819.6|820.41|818.01|0
1655475270000|2022-06-17 14:14:30|819.73|817.33|820.86|818.46|820.86|818.46|819.73|817.33|0
1655475280000|2022-06-17 14:14:40|820.53|818.13|820.41|818.01|820.64|818.24|820.41|818.01|0
1655475290000|2022-06-17 14:14:50|819.73|817.33|819.05|816.65|819.73|817.33|819.05|816.65|0
1655475300000|2022-06-17 14:15:00|819.96|817.56|819.28|816.88|820.41|818.01|819.28|816.88|0
1655475310000|2022-06-17 14:15:10|818.94|816.54|821.09|818.69|821.09|818.69|818.94|816.54|0
1655475320000|2022-06-17 14:15:20|821.32|818.92|824.27|821.87|824.27|821.87|821.32|818.92|0
1655475330000|2022-06-17 14:15:30|824.72|822.32|825.18|822.78|825.63|823.23|824.72|822.32|0
1655475340000|2022-06-17 14:15:40|823.81|821.41|825.63|823.23|825.86|823.46|823.81|821.41|0
1655475350000|2022-06-17 14:15:50|825.18|822.78|826.31|823.91|826.31|823.91|825.18|822.78|0
1655475360000|2022-06-17 14:16:00|827.45|825.05|827.4|825|827.68|825.28|827.4|825|0
1655475370000|2022-06-17 14:16:10|826.94|824.54|827.95|825.55|827.95|825.55|826.94|824.54|0
1655475380000|2022-06-17 14:16:20|828.63|826.23|828.41|826.01|829.09|826.69|828.41|826.01|0
1655475390000|2022-06-17 14:16:30|828.63|826.23|830.22|827.82|830.22|827.82|828.63|826.23|0
1655475400000|2022-06-17 14:16:40|829.54|827.14|830.68|828.28|830.9|828.5|829.54|827.14|0
1655475410000|2022-06-17 14:16:50|830.9|828.5|832.95|830.55|832.95|830.55|830.9|828.5|0
1655475420000|2022-06-17 14:17:00|832.49|830.09|832.72|830.32|832.72|830.32|831.58|829.18|0
1655475430000|2022-06-17 14:17:10|833.17|830.77|832.49|830.09|833.17|830.77|832.49|830.09|0
1655475440000|2022-06-17 14:17:20|833.4|831|832.49|830.09|833.4|831|832.49|830.09|0
1655475450000|2022-06-17 14:17:30|832.26|829.86|832.04|829.64|832.49|830.09|832.04|829.64|0
1655475460000|2022-06-17 14:17:40|832.49|830.09|833.4|831|833.63|831.23|832.49|830.09|0
1655475470000|2022-06-17 14:17:50|833.17|830.77|832.26|829.86|833.17|830.77|832.26|829.86|0
1655475480000|2022-06-17 14:18:00|831.81|829.41|831.58|829.18|832.49|830.09|831.36|828.96|0
1655475490000|2022-06-17 14:18:10|831.13|828.73|831.13|828.73|831.13|828.73|831.02|828.62|0
1655475500000|2022-06-17 14:18:20|830.9|828.5|830.45|828.05|830.9|828.5|830.22|827.82|0
1655475510000|2022-06-17 14:18:30|829.99|827.59|829.77|827.37|829.99|827.59|829.43|827.03|0
1655475520000|2022-06-17 14:18:40|830.45|828.05|829.99|827.59|830.45|828.05|829.99|827.59|0
1655475530000|2022-06-17 14:18:50|829.31|826.91|829.54|827.14|829.54|827.14|829.09|826.69|0
1655475540000|2022-06-17 14:19:00|829.99|827.59|831.36|828.96|831.36|828.96|829.99|827.59|0
1655475550000|2022-06-17 14:19:10|831.13|828.73|831.36|828.96|831.58|829.18|831.13|828.73|0
1655475560000|2022-06-17 14:19:20|831.81|829.41|832.04|829.64|832.04|829.64|831.58|829.18|0
1655475570000|2022-06-17 14:19:30|831.81|829.41|832.72|830.32|832.72|830.32|831.81|829.41|0
1655475580000|2022-06-17 14:19:40|832.49|830.09|833.4|831|833.4|831|832.26|829.86|0
1655475590000|2022-06-17 14:19:50|833.86|831.46|832.95|830.55|833.86|831.46|832.49|830.09|0
1655475600000|2022-06-17 14:20:00|832.26|829.86|833.4|831|833.4|831|832.26|829.86|0
1655475610000|2022-06-17 14:20:10|833.63|831.23|834.08|831.68|834.08|831.68|833.4|831|0
1655475620000|2022-06-17 14:20:20|833.4|831|833.4|831|834.31|831.91|833.4|831|0
1655475630000|2022-06-17 14:20:30|834.08|831.68|835.56|833.16|835.56|833.16|834.08|831.68|0
1655475640000|2022-06-17 14:20:40|837.95|835.55|838.18|835.78|838.63|836.23|837.95|835.55|0
1655475650000|2022-06-17 14:20:50|839.09|836.69|839.09|836.69|839.09|836.69|839.09|836.69|0
1655475660000|2022-06-17 14:21:00|840|837.6|838.18|835.78|840|837.6|837.95|835.55|0
1655475670000|2022-06-17 14:21:10|838.4|836|839.32|836.92|839.89|837.49|838.4|836|0
1655475680000|2022-06-17 14:21:20|838.86|836.46|839.54|837.14|839.54|837.14|838.86|836.46|0
1655475690000|2022-06-17 14:21:30|840.23|837.83|840.68|838.28|840.68|838.28|840|837.6|0
1655475700000|2022-06-17 14:21:40|840|837.6|840.45|838.05|840.45|838.05|840|837.6|0
1655475710000|2022-06-17 14:21:50|841.14|838.74|841.59|839.19|841.59|839.19|840.91|838.51|0
1655475720000|2022-06-17 14:22:00|840.45|838.05|840.57|838.17|841.14|838.74|840.45|838.05|0
1655475730000|2022-06-17 14:22:10|841.37|838.97|841.82|839.42|841.82|839.42|841.37|838.97|0
1655475740000|2022-06-17 14:22:20|842.05|839.65|842.73|840.33|842.73|840.33|842.05|839.65|0
1655475750000|2022-06-17 14:22:30|843.19|840.79|843.87|841.47|844.33|841.93|843.19|840.79|0
1655475760000|2022-06-17 14:22:40|844.79|842.39|844.1|841.7|844.79|842.39|844.1|841.7|0
1655475770000|2022-06-17 14:22:50|842.96|840.56|842.51|840.11|843.42|841.02|842.51|840.11|0
1655475780000|2022-06-17 14:23:00|843.19|840.79|843.65|841.25|843.87|841.47|843.19|840.79|0
1655475790000|2022-06-17 14:23:10|844.1|841.7|844.56|842.16|844.56|842.16|844.1|841.7|0
1655475800000|2022-06-17 14:23:20|844.79|842.39|842.96|840.56|844.79|842.39|842.96|840.56|0
1655475810000|2022-06-17 14:23:30|842.28|839.88|843.65|841.25|843.65|841.25|842.28|839.88|0
1655475820000|2022-06-17 14:23:40|843.42|841.02|842.96|840.56|843.65|841.25|842.96|840.56|0
1655475830000|2022-06-17 14:23:50|842.73|840.33|842.28|839.88|842.73|840.33|842.28|839.88|0
1655475840000|2022-06-17 14:24:00|841.82|839.42|841.37|838.97|842.05|839.65|841.37|838.97|0
1655475850000|2022-06-17 14:24:10|841.82|839.42|841.83|838.95|841.83|839.42|841.37|838.73|0
1655475860000|2022-06-17 14:24:20|842.06|839.18|841.61|838.73|842.75|839.87|841.61|838.73|0
1655475870000|2022-06-17 14:24:30|841.15|838.27|842.29|839.41|842.29|839.41|840.92|838.04|0
1655475880000|2022-06-17 14:24:40|842.75|839.87|841.61|838.73|842.75|839.87|841.61|838.73|0
1655475890000|2022-06-17 14:24:50|841.38|838.5|841.38|838.5|841.38|838.5|840.92|838.04|0
1655475900000|2022-06-17 14:25:00|842.52|839.64|841.5|838.62|842.52|839.64|841.5|838.62|0
1655475910000|2022-06-17 14:25:10|841.15|838.27|841.83|838.95|841.83|838.95|841.15|838.27|0
1655475920000|2022-06-17 14:25:20|842.29|839.41|842.29|839.41|842.52|839.64|842.29|839.41|0
1655475930000|2022-06-17 14:25:30|840.69|837.81|838.08|835.2|840.69|837.81|838.08|835.2|0
1655475940000|2022-06-17 14:25:40|838.64|835.76|839.33|836.45|839.33|836.45|838.19|835.31|0
1655475950000|2022-06-17 14:25:50|839.55|836.67|839.33|836.45|839.55|836.67|839.33|836.45|0
1655476800000|2022-06-17 14:40:00|854.27|851.39|854.27|851.39|854.27|851.39|854.27|851.39|0
1655476810000|2022-06-17 14:40:10|853.58|850.7|853.13|850.25|854.04|851.16|853.13|850.25|0
1655476820000|2022-06-17 14:40:20|853.81|850.93|854.95|852.07|854.95|852.07|853.81|850.93|0
1655476830000|2022-06-17 14:40:30|854.27|851.39|853.81|850.93|854.5|851.62|853.13|850.25|0
1655476840000|2022-06-17 14:40:40|853.36|850.48|855.18|852.3|855.18|852.3|853.36|850.48|0
1655476850000|2022-06-17 14:40:50|854.95|852.07|856.09|853.21|856.09|853.21|854.95|852.07|0
1655476860000|2022-06-17 14:41:00|856.55|853.67|857.35|854.47|857.35|854.47|856.55|853.67|0
1655476870000|2022-06-17 14:41:10|857.01|854.13|857.24|854.36|857.24|854.36|856.55|853.67|0
1655476880000|2022-06-17 14:41:20|856.78|853.9|857.01|854.13|857.01|854.13|856.55|853.67|0
1655476890000|2022-06-17 14:41:30|857.24|854.36|857.46|854.58|857.92|855.04|857.24|854.36|0
1655476900000|2022-06-17 14:41:40|857.01|854.13|857.69|854.81|857.92|855.04|857.01|854.13|0
1655476910000|2022-06-17 14:41:50|857.01|854.13|857.92|855.04|858.15|855.27|857.01|854.13|0
1655476920000|2022-06-17 14:42:00|857.69|854.81|857.92|855.04|857.92|855.04|857.46|854.58|0
1655476930000|2022-06-17 14:42:10|858.15|855.27|857.01|854.13|858.15|855.27|857.01|854.13|0
1655476940000|2022-06-17 14:42:20|856.55|853.67|856.09|853.21|856.55|853.67|855.64|852.76|0
1655476950000|2022-06-17 14:42:30|856.78|853.9|854.72|851.84|856.78|853.9|854.72|851.84|0
1655476960000|2022-06-17 14:42:40|854.95|852.07|854.5|851.62|854.95|852.07|853.81|850.93|0
1655476970000|2022-06-17 14:42:50|853.81|850.93|852.9|850.02|853.81|850.93|852.67|849.79|0
1655476980000|2022-06-17 14:43:00|853.47|850.59|853.81|850.93|854.04|851.16|852.9|850.02|0
1655476990000|2022-06-17 14:43:10|853.35|850.47|853.13|850.25|853.35|850.47|852.67|849.79|0
1655477000000|2022-06-17 14:43:20|852.67|849.79|854.5|851.62|854.5|851.62|852.67|849.79|0
1655477010000|2022-06-17 14:43:30|854.27|851.39|854.04|851.16|854.5|851.62|854.04|851.16|0
1655477020000|2022-06-17 14:43:40|853.35|850.47|852.44|849.56|853.35|850.47|852.44|849.56|0
1655477030000|2022-06-17 14:43:50|852.79|849.91|852.9|850.02|852.9|850.02|852.67|849.79|0
1655477040000|2022-06-17 14:44:00|852.21|849.33|852.67|849.79|852.9|850.02|852.21|849.33|0
1655477050000|2022-06-17 14:44:10|853.13|850.25|850.85|847.97|853.13|850.25|850.85|847.97|0
1655477060000|2022-06-17 14:44:20|851.07|848.19|850.62|847.74|851.3|848.42|850.62|847.74|0
1655477070000|2022-06-17 14:44:30|851.53|848.65|850.16|847.28|851.53|848.65|850.16|847.28|0
1655477080000|2022-06-17 14:44:40|851.53|848.65|850.62|847.74|851.53|848.65|850.62|847.74|0
1655477090000|2022-06-17 14:44:50|849.94|847.06|850.85|847.97|850.85|847.97|849.94|847.06|0
1655477100000|2022-06-17 14:45:00|851.42|848.54|852.21|849.33|852.21|849.33|851.3|848.42|0
1655477110000|2022-06-17 14:45:10|851.99|849.11|851.99|849.11|852.9|850.02|851.53|848.65|0
1655477120000|2022-06-17 14:45:20|852.21|849.33|852.9|850.02|852.9|850.02|852.21|849.33|0
1655477130000|2022-06-17 14:45:30|853.35|850.47|854.16|851.28|854.16|851.28|853.35|850.47|0
1655477140000|2022-06-17 14:45:40|854.04|851.16|855.41|852.53|855.41|852.53|854.04|851.16|0
1655477150000|2022-06-17 14:45:50|855.64|852.76|855.64|852.76|855.64|852.76|854.95|852.07|0
1655477160000|2022-06-17 14:46:00|855.98|853.1|855.76|852.88|856.32|853.44|855.76|852.88|0
1655477170000|2022-06-17 14:46:10|856.55|853.67|856.55|853.67|857.01|854.13|856.55|853.67|0
1655477180000|2022-06-17 14:46:20|857.23|854.35|856.32|853.44|857.46|854.58|856.32|853.44|0
1655477190000|2022-06-17 14:46:30|856.09|853.21|856.78|853.9|857.01|854.13|856.09|853.21|0
1655477200000|2022-06-17 14:46:40|856.67|853.79|855.86|852.98|857.01|854.13|855.86|852.98|0
1655477210000|2022-06-17 14:46:50|856.09|853.21|857.69|854.81|857.69|854.81|856.09|853.21|0
1655477220000|2022-06-17 14:47:00|857.92|855.04|857.46|854.58|858.27|855.39|857.46|854.58|0
1655477230000|2022-06-17 14:47:10|857.23|854.35|858.15|855.27|858.15|855.27|857.23|854.35|0
1655477240000|2022-06-17 14:47:20|857.92|855.04|857.23|854.35|857.92|855.04|857.01|854.13|0
1655477250000|2022-06-17 14:47:30|857.69|854.81|858.38|855.5|858.38|855.5|857.46|854.58|0
1655477260000|2022-06-17 14:47:40|859.29|856.41|860.21|857.33|860.21|857.33|859.29|856.41|0
1655477270000|2022-06-17 14:47:50|860.89|858.01|861.35|858.47|861.35|858.47|860.89|858.01|0
1655477280000|2022-06-17 14:48:00|861.58|858.7|861.58|858.7|861.58|858.7|860.89|858.01|0
1655477290000|2022-06-17 14:48:10|861.35|858.47|860.21|857.33|861.35|858.47|860.21|857.33|0
1655477300000|2022-06-17 14:48:20|860.66|857.78|862.49|859.61|862.49|859.61|860.66|857.78|0
1655477310000|2022-06-17 14:48:30|863.18|860.3|863.41|860.53|863.41|860.53|862.72|859.84|0
1655477320000|2022-06-17 14:48:40|862.72|859.84|861.58|858.7|862.72|859.84|861.58|858.7|0
1655477330000|2022-06-17 14:48:50|862.26|859.38|864.1|861.22|864.1|861.22|862.26|859.38|0
1655477340000|2022-06-17 14:49:00|865.7|862.82|864.32|861.44|865.93|863.05|864.32|861.44|0
1655477350000|2022-06-17 14:49:10|863.87|860.99|863.3|860.42|863.87|860.99|863.3|860.42|0
1655477360000|2022-06-17 14:49:20|862.49|859.61|862.26|859.38|862.49|859.61|862.26|859.38|0
1655477370000|2022-06-17 14:49:30|862.49|859.61|860.89|858.01|862.49|859.61|860.66|857.78|0
1655477380000|2022-06-17 14:49:40|860.43|857.55|858.38|855.5|860.43|857.55|858.38|855.5|0
1655477390000|2022-06-17 14:49:50|859.29|856.41|859.75|856.87|859.75|856.87|859.29|856.41|0
1655477400000|2022-06-17 14:50:00|860.66|857.78|861.58|858.7|861.58|858.7|860.66|857.78|0
1655477410000|2022-06-17 14:50:10|862.04|859.16|862.04|859.16|862.26|859.38|862.04|859.16|0
1655477420000|2022-06-17 14:50:20|862.49|859.61|862.04|859.16|862.72|859.84|862.04|859.16|0
1655477430000|2022-06-17 14:50:30|861.35|858.47|860.21|857.33|861.35|858.47|860.21|857.33|0
1655477440000|2022-06-17 14:50:40|860.66|857.78|859.98|857.1|860.89|858.01|859.75|856.87|0
1655477450000|2022-06-17 14:50:50|860.21|857.33|857.69|854.81|860.21|857.33|857.69|854.81|0
1655477460000|2022-06-17 14:51:00|858.15|855.27|858.38|855.5|858.83|855.95|858.15|855.27|0
1655477470000|2022-06-17 14:51:10|858.15|855.27|859.75|856.87|859.75|856.87|858.15|855.27|0
1655477480000|2022-06-17 14:51:20|859.98|857.1|860.21|857.33|860.21|857.33|859.52|856.64|0
1655477490000|2022-06-17 14:51:30|859.98|857.1|860.21|857.33|860.66|857.78|859.98|857.1|0
1655477500000|2022-06-17 14:51:40|859.98|857.1|860.03|857.15|860.03|857.15|859.8|856.92|0
1655477510000|2022-06-17 14:51:50|859.35|856.47|859.57|856.69|859.57|856.69|859.35|856.47|0
1655477520000|2022-06-17 14:52:00|858.89|856.01|860.49|857.61|860.49|857.61|858.89|856.01|0
1655477530000|2022-06-17 14:52:10|860.72|857.84|860.61|857.73|860.72|857.84|860.49|857.61|0
1655477540000|2022-06-17 14:52:20|860.49|857.61|860.03|857.15|860.61|857.73|860.03|857.15|0
1655477550000|2022-06-17 14:52:30|858.43|855.55|859.35|856.47|859.35|856.47|858.43|855.55|0
1655477560000|2022-06-17 14:52:40|859.12|856.24|858.89|856.01|859.12|856.24|858.66|855.78|0
1655477570000|2022-06-17 14:52:50|858.66|855.78|858.66|855.78|859.12|856.24|858.66|855.78|0
1655477580000|2022-06-17 14:53:00|858.2|855.32|859.57|856.69|859.57|856.69|858.2|855.32|0
1655477590000|2022-06-17 14:53:10|859.35|856.47|860.03|857.15|860.03|857.15|858.89|856.01|0
1655477600000|2022-06-17 14:53:20|860.26|857.38|859.8|856.92|860.49|857.61|859.8|856.92|0
1655477610000|2022-06-17 14:53:30|859.35|856.47|858.89|856.01|859.35|856.47|858.89|856.01|0
1655477620000|2022-06-17 14:53:40|859.12|856.24|859.69|856.81|859.8|856.92|859.12|856.24|0
1655477630000|2022-06-17 14:53:50|859.8|856.92|859.35|856.47|860.03|857.15|858.89|856.01|0
1655477640000|2022-06-17 14:54:00|859.12|856.24|858.66|855.78|859.12|856.24|858.43|855.55|0
1655477650000|2022-06-17 14:54:10|857.97|855.09|857.06|854.18|857.97|855.09|857.06|854.18|0
1655477660000|2022-06-17 14:54:20|857.74|854.86|858.89|856.01|858.89|856.01|857.74|854.86|0
1655477670000|2022-06-17 14:54:30|858.66|855.78|857.97|855.09|858.66|855.78|857.74|854.86|0
1655477680000|2022-06-17 14:54:40|857.74|854.86|858.2|855.32|858.2|855.32|857.51|854.63|0
1655477690000|2022-06-17 14:54:50|857.74|854.86|858.66|855.78|858.89|856.01|857.74|854.86|0
1655477700000|2022-06-17 14:55:00|857.97|855.09|856.37|853.49|857.97|855.09|856.37|853.49|0
1655477710000|2022-06-17 14:55:10|855.91|853.03|857.06|854.18|857.29|854.41|855.91|853.03|0
1655477720000|2022-06-17 14:55:20|857.51|854.63|855.68|852.8|857.51|854.63|855.68|852.8|0
1655477730000|2022-06-17 14:55:30|855.91|853.03|854.31|851.43|855.91|853.03|854.31|851.43|0
1655477740000|2022-06-17 14:55:40|854.77|851.89|854.77|851.89|855.46|852.58|854.77|851.89|0
1655477750000|2022-06-17 14:55:50|855.46|852.58|856.14|853.26|856.37|853.49|855.46|852.58|0
1655477760000|2022-06-17 14:56:00|856.37|853.49|855|852.12|857.29|854.41|855|852.12|0
1655477770000|2022-06-17 14:56:10|854.54|851.66|853.4|850.52|854.54|851.66|852.94|850.06|0
1655477780000|2022-06-17 14:56:20|852.49|849.61|852.49|849.61|852.49|849.61|852.03|849.15|0
1655477790000|2022-06-17 14:56:30|853.63|850.75|851.12|848.24|853.63|850.75|851.12|848.24|0
1655477800000|2022-06-17 14:56:40|850.43|847.55|851.12|848.24|851.12|848.24|850.43|847.55|0
1655477810000|2022-06-17 14:56:50|851.57|848.69|851.12|848.24|851.57|848.69|851.12|848.24|0
1655477820000|2022-06-17 14:57:00|850.66|847.78|852.49|849.61|852.49|849.61|850.66|847.78|0
1655477830000|2022-06-17 14:57:10|855.05|852.17|855.5|852.62|855.5|852.62|854.82|851.94|0
1655477840000|2022-06-17 14:57:20|856.63|853.75|856.18|853.3|856.63|853.75|855.73|852.85|0
1655477850000|2022-06-17 14:57:30|857.54|854.66|855.68|852.8|858.22|855.34|855.68|852.8|0
1655477860000|2022-06-17 14:57:40|855.46|852.58|856.18|853.3|856.18|853.3|855.46|852.58|0
1655477870000|2022-06-17 14:57:50|855.73|852.85|855.93|853.05|855.96|853.08|855.73|852.85|0
1655477880000|2022-06-17 14:58:00|855.25|852.37|856.38|853.5|856.5|853.62|854.68|851.8|0
1655477890000|2022-06-17 14:58:10|856.61|853.73|855.02|852.14|856.61|853.73|855.02|852.14|0
1655477900000|2022-06-17 14:58:20|855.25|852.37|855.7|852.82|855.7|852.82|855.25|852.37|0
1655477910000|2022-06-17 14:58:30|855.25|852.37|855.25|852.37|855.7|852.82|855.25|852.37|0
1655477920000|2022-06-17 14:58:40|856.38|853.5|856.61|853.73|856.61|853.73|856.16|853.28|0
1655477930000|2022-06-17 14:58:50|857.07|854.19|856.16|853.28|857.07|854.19|856.16|853.28|0
1655477940000|2022-06-17 14:59:00|855.93|853.05|855.93|853.05|855.93|853.05|855.25|852.37|0
1655477950000|2022-06-17 14:59:10|856.16|853.28|856.16|853.28|856.16|853.28|855.93|853.05|0
1655477960000|2022-06-17 14:59:20|855.25|852.37|856.5|853.62|856.5|853.62|855.25|852.37|0
1655477970000|2022-06-17 14:59:30|856.61|853.73|856.38|853.5|856.84|853.96|856.38|853.5|0
1655477980000|2022-06-17 14:59:40|855.02|852.14|854.34|851.46|855.02|852.14|854.34|851.46|0
1655477990000|2022-06-17 14:59:50|853.88|851|853.88|851|853.88|851|853.43|850.55|0
1655478000000|2022-06-17 15:00:00|855.25|852.37|855.47|852.59|855.82|852.94|855.25|852.37|0
1655478010000|2022-06-17 15:00:10|856.27|853.39|856.84|853.96|857.29|854.41|856.27|853.39|0
1655478020000|2022-06-17 15:00:20|857.07|854.19|856.84|853.96|857.07|854.19|856.84|853.96|0
1655478030000|2022-06-17 15:00:30|857.07|854.19|857.07|854.19|857.75|854.87|857.07|854.19|0
1655478040000|2022-06-17 15:00:40|857.52|854.64|858.2|855.32|858.2|855.32|857.29|854.41|0
1655478050000|2022-06-17 15:00:50|858.43|855.55|858.43|855.55|858.89|856.01|858.43|855.55|0
1655478060000|2022-06-17 15:01:00|860.71|857.83|860.94|858.06|860.94|858.06|860.48|857.6|0
1655478070000|2022-06-17 15:01:10|861.05|858.17|860.71|857.83|861.62|858.74|860.71|857.83|0
1655478080000|2022-06-17 15:01:20|860.94|858.06|860.02|857.14|861.39|858.51|860.02|857.14|0
1655478090000|2022-06-17 15:01:30|857.98|855.1|857.52|854.64|857.98|855.1|857.29|854.41|0
1655478100000|2022-06-17 15:01:40|856.16|853.28|854.79|851.91|856.16|853.28|854.79|851.91|0
1655478110000|2022-06-17 15:01:50|853.43|850.55|851.38|848.5|853.43|850.55|851.38|848.5|0
1655478120000|2022-06-17 15:02:00|852.29|849.41|852.75|849.87|853.88|851|852.29|849.41|0
1655478130000|2022-06-17 15:02:10|852.52|849.64|851.61|848.73|852.52|849.64|851.61|848.73|0
1655478140000|2022-06-17 15:02:20|850.48|847.6|848.21|845.33|850.7|847.82|848.21|845.33|0
1655478150000|2022-06-17 15:02:30|848.55|845.67|847.98|845.1|849.34|846.46|847.98|845.1|0
1655478160000|2022-06-17 15:02:40|847.76|844.88|847.3|844.42|847.76|844.88|846.62|843.74|0
1655478170000|2022-06-17 15:02:50|847.98|845.1|847.3|844.42|847.98|845.1|846.85|843.97|0
1655478180000|2022-06-17 15:03:00|848.44|845.56|847.08|844.2|848.66|845.78|847.08|844.2|0
1655478190000|2022-06-17 15:03:10|847.87|844.99|846.62|843.74|847.87|844.99|846.62|843.74|0
1655478200000|2022-06-17 15:03:20|844.81|841.93|844.36|841.48|845.04|842.16|844.36|841.48|0
1655478210000|2022-06-17 15:03:30|845.04|842.16|844.36|841.48|845.04|842.16|844.36|841.48|0
1655478220000|2022-06-17 15:03:40|844.58|841.7|843.68|840.8|844.58|841.7|843.68|840.8|0
1655478230000|2022-06-17 15:03:50|843.9|841.02|842.55|839.67|844.13|841.25|842.55|839.67|0
1655478240000|2022-06-17 15:04:00|841.87|838.99|842.77|839.89|843|840.12|841.87|838.99|0
1655478250000|2022-06-17 15:04:10|841.87|838.99|842.77|839.89|842.77|839.89|841.87|838.99|0
1655478260000|2022-06-17 15:04:20|842.55|839.67|841.97|839.09|842.55|839.67|841.97|839.09|0
1655478270000|2022-06-17 15:04:30|841.74|838.86|841.12|838.24|841.74|838.86|840.66|837.78|0
1655478280000|2022-06-17 15:04:40|841.34|838.46|842.02|839.14|842.02|839.14|841.34|838.46|0
1655478290000|2022-06-17 15:04:50|842.25|839.37|843.38|840.5|843.38|840.5|841.34|838.46|0
1655478300000|2022-06-17 15:05:00|844.52|841.64|845.42|842.54|845.42|842.54|844.52|841.64|0
1655478310000|2022-06-17 15:05:10|844.06|841.18|844.29|841.41|844.29|841.41|844.06|841.18|0
1655478320000|2022-06-17 15:05:20|844.52|841.64|845.2|842.32|845.2|842.32|844.29|841.41|0
1655478330000|2022-06-17 15:05:30|844.97|842.09|844.29|841.41|844.97|842.09|844.29|841.41|0
1655478340000|2022-06-17 15:05:40|843.73|840.85|842.82|839.94|843.73|840.85|842.82|839.94|0
1655478350000|2022-06-17 15:05:50|842.7|839.82|842.02|839.14|842.7|839.82|842.02|839.14|0
1655478360000|2022-06-17 15:06:00|841.57|838.69|842.25|839.37|842.25|839.37|841.34|838.46|0
1655478370000|2022-06-17 15:06:10|842.93|840.05|842.25|839.37|842.93|840.05|840.66|837.78|0
1655478380000|2022-06-17 15:06:20|842.02|839.14|841.8|838.92|842.7|839.82|841.8|838.92|0
1655478390000|2022-06-17 15:06:30|841.57|838.69|840.89|838.01|841.57|838.69|840.66|837.78|0
1655478400000|2022-06-17 15:06:40|840.66|837.78|842.02|839.14|842.25|839.37|840.66|837.78|0
1655478410000|2022-06-17 15:06:50|841.34|838.46|841.34|838.46|842.25|839.37|841.34|838.46|0
1655478420000|2022-06-17 15:07:00|840.89|838.01|839.08|836.2|840.89|838.01|839.08|836.2|0
1655478430000|2022-06-17 15:07:10|837.49|834.61|837.95|835.07|837.95|835.07|837.49|834.61|0
1655478440000|2022-06-17 15:07:20|837.49|834.61|837.49|834.61|837.95|835.07|836.82|833.94|0
1655478450000|2022-06-17 15:07:30|836.59|833.71|835.69|832.81|836.59|833.71|835.69|832.81|0
1655478460000|2022-06-17 15:07:40|835.46|832.58|835.46|832.58|835.46|832.58|835.46|832.58|0
1655478470000|2022-06-17 15:07:50|834.78|831.9|833.65|830.77|834.78|831.9|833.43|830.55|0
1655478480000|2022-06-17 15:08:00|833.2|830.32|834.78|831.9|834.78|831.9|832.97|830.09|0
1655478490000|2022-06-17 15:08:10|834.33|831.45|834.56|831.68|834.56|831.68|834.33|831.45|0
1655478500000|2022-06-17 15:08:20|834.33|831.45|834.56|831.68|834.56|831.68|833.88|831|0
1655478510000|2022-06-17 15:08:30|835.01|832.13|835.23|832.35|835.23|832.35|834.22|831.34|0
1655478520000|2022-06-17 15:08:40|835.46|832.58|834.56|831.68|835.69|832.81|834.56|831.68|0
1655478530000|2022-06-17 15:08:50|835.01|832.13|835.69|832.81|835.69|832.81|834.56|831.68|0
1655478540000|2022-06-17 15:09:00|834.78|831.9|834.33|831.45|834.78|831.9|834.1|831.22|0
1655478550000|2022-06-17 15:09:10|835.23|832.35|834.1|831.22|835.23|832.35|834.1|831.22|0
1655478560000|2022-06-17 15:09:20|833.65|830.77|832.64|829.76|833.65|830.77|832.64|829.76|0
1655478570000|2022-06-17 15:09:30|832.75|829.87|833.43|830.55|833.43|830.55|832.3|829.42|0
1655478580000|2022-06-17 15:09:40|833.2|830.32|833.88|831|833.88|831|833.2|830.32|0
1655478590000|2022-06-17 15:09:50|833.2|830.32|832.75|829.87|833.2|830.32|832.75|829.87|0
1655478600000|2022-06-17 15:10:00|832.52|829.64|833.43|830.55|833.43|830.55|832.52|829.64|0
1655478610000|2022-06-17 15:10:10|833.88|831|834.55|831.67|835.23|832.35|833.88|831|0
1655478620000|2022-06-17 15:10:20|835.01|832.13|834.55|831.67|835.01|832.13|834.55|831.67|0
1655478630000|2022-06-17 15:10:30|834.78|831.9|834.55|831.67|834.78|831.9|834.1|831.22|0
1655478640000|2022-06-17 15:10:40|834.78|831.9|834.55|831.67|834.78|831.9|834.55|831.67|0
1655478650000|2022-06-17 15:10:50|834.33|831.45|834.1|831.22|834.55|831.67|834.1|831.22|0
1655478660000|2022-06-17 15:11:00|834.55|831.67|834.1|831.22|834.78|831.9|834.1|831.22|0
1655478670000|2022-06-17 15:11:10|833.88|831|833.65|830.77|833.88|831|833.65|830.77|0
1655478680000|2022-06-17 15:11:20|833.88|831|834.78|831.9|834.78|831.9|833.88|831|0
1655478690000|2022-06-17 15:11:30|833.88|831|835.23|832.35|835.23|832.35|833.88|831|0
1655478700000|2022-06-17 15:11:40|834.78|831.9|835.01|832.13|835.01|832.13|834.55|831.67|0
1655478710000|2022-06-17 15:11:50|835.46|832.58|836.36|833.48|836.36|833.48|835.46|832.58|0
1655478720000|2022-06-17 15:12:00|835.91|833.03|835.23|832.35|836.14|833.26|835.23|832.35|0
1655478730000|2022-06-17 15:12:10|836.36|833.48|836.81|833.93|836.81|833.93|835.8|832.92|0
1655478740000|2022-06-17 15:12:20|837.27|834.39|838.4|835.52|838.4|835.52|837.04|834.16|0
1655478750000|2022-06-17 15:12:30|838.85|835.97|839.42|836.54|839.42|836.54|838.62|835.74|0
1655478760000|2022-06-17 15:12:40|839.3|836.42|839.08|836.2|839.3|836.42|838.17|835.29|0
1655478780000|2022-06-17 15:13:00|838.17|835.29|837.95|835.07|838.62|835.74|837.95|835.07|0
1655478790000|2022-06-17 15:13:10|838.4|835.52|837.95|835.07|838.62|835.74|837.95|835.07|0
1655478800000|2022-06-17 15:13:20|838.62|835.74|838.62|835.74|838.85|835.97|838.62|835.74|0
1655478810000|2022-06-17 15:13:30|838.85|835.97|838.85|835.97|839.08|836.2|838.85|835.97|0
1655478820000|2022-06-17 15:13:40|839.08|836.2|839.08|836.2|839.08|836.2|839.08|836.2|0
1655478830000|2022-06-17 15:13:50|838.17|835.29|838.4|835.52|838.85|835.97|837.95|835.07|0
1655478840000|2022-06-17 15:14:00|838.17|835.29|838.4|835.52|838.62|835.74|838.17|835.29|0
1655478850000|2022-06-17 15:14:10|838.17|835.29|838.62|835.74|838.62|835.74|838.17|835.29|0
1655478860000|2022-06-17 15:14:20|838.85|835.97|838.62|835.74|838.85|835.97|838.62|835.74|0
1655478870000|2022-06-17 15:14:30|839.08|836.2|838.62|835.74|839.08|836.2|838.62|835.74|0
1655478880000|2022-06-17 15:14:40|838.4|835.52|838.62|835.74|838.62|835.74|838.4|835.52|0
1655478890000|2022-06-17 15:14:50|837.72|834.84|838.62|835.74|838.62|835.74|837.72|834.84|0
1655478900000|2022-06-17 15:15:00|838.85|835.97|837.49|834.61|838.85|835.97|837.49|834.61|0
1655478910000|2022-06-17 15:15:10|837.27|834.39|838.4|835.52|838.4|835.52|836.59|833.71|0
1655478920000|2022-06-17 15:15:20|838.85|835.97|838.17|835.29|838.85|835.97|838.17|835.29|0
1655478930000|2022-06-17 15:15:30|838.74|835.86|838.17|835.29|838.74|835.86|837.49|834.61|0
1655478940000|2022-06-17 15:15:40|836.81|833.93|835.23|832.35|836.81|833.93|835.23|832.35|0
1655478950000|2022-06-17 15:15:50|835.01|832.13|837.49|834.61|837.49|834.61|835.01|832.13|0
1655478960000|2022-06-17 15:16:00|838.17|835.29|837.95|835.07|838.17|835.29|837.95|835.07|0
1655478970000|2022-06-17 15:16:10|838.4|835.52|837.27|834.39|838.4|835.52|837.27|834.39|0
1655478980000|2022-06-17 15:16:20|836.81|833.93|836.36|833.48|836.81|833.93|836.36|833.48|0
1655478990000|2022-06-17 15:16:30|836.93|834.05|835.91|833.03|836.93|834.05|835.23|832.35|0
1655479000000|2022-06-17 15:16:40|834.1|831.22|834.55|831.67|834.55|831.67|833.88|831|0
1655479010000|2022-06-17 15:16:50|834.33|831.45|833.2|830.32|834.33|831.45|833.2|830.32|0
1655479020000|2022-06-17 15:17:00|833.65|830.77|832.3|829.42|833.65|830.77|831.62|828.74|0
1655479030000|2022-06-17 15:17:10|832.97|830.09|833.42|830.54|833.42|830.54|832.97|830.09|0
1655479040000|2022-06-17 15:17:20|833.88|831|833.2|830.32|833.88|831|833.2|830.32|0
1655479050000|2022-06-17 15:17:30|833.65|830.77|833.65|830.77|833.88|831|833.65|830.77|0
1655479060000|2022-06-17 15:17:40|833.88|831|835.01|832.13|835.01|832.13|833.65|830.77|0
1655479070000|2022-06-17 15:17:50|835.68|832.8|835.91|833.03|836.36|833.48|835.68|832.8|0
1655479080000|2022-06-17 15:18:00|836.36|833.48|835.01|832.13|836.81|833.93|835.01|832.13|0
1655479090000|2022-06-17 15:18:10|835.68|832.8|833.88|831|835.68|832.8|833.88|831|0
1655479100000|2022-06-17 15:18:20|834.78|831.9|835.46|832.58|835.46|832.58|834.78|831.9|0
1655479110000|2022-06-17 15:18:30|835.23|832.35|833.2|830.32|835.23|832.35|833.2|830.32|0
1655479120000|2022-06-17 15:18:40|833.88|831|831.17|828.29|833.88|831|831.17|828.29|0
1655479130000|2022-06-17 15:18:50|830.61|827.73|830.94|828.06|831.17|828.29|830.61|827.73|0
1655479140000|2022-06-17 15:19:00|831.62|828.74|829.36|826.48|832.3|829.42|829.36|826.48|0
1655479150000|2022-06-17 15:19:10|829.14|826.26|826.66|823.78|829.14|826.26|825.76|822.88|0
1655479160000|2022-06-17 15:19:20|826.88|824|826.66|823.78|827.11|824.23|826.66|823.78|0
1655479170000|2022-06-17 15:19:30|825.76|822.88|825.53|822.65|827.33|824.45|825.53|822.65|0
1655479180000|2022-06-17 15:19:40|825.87|822.99|826.43|823.55|826.43|823.55|825.87|822.99|0
1655479190000|2022-06-17 15:19:50|827.33|824.45|827.23|824.35|827.78|824.9|827.23|824.35|0
1655479200000|2022-06-17 15:20:00|826.66|823.78|826.21|823.33|826.66|823.78|825.98|823.1|0
1655479210000|2022-06-17 15:20:10|826.66|823.78|828.24|825.36|828.24|825.36|826.66|823.78|0
1655479220000|2022-06-17 15:20:20|828.58|825.7|831.17|828.29|831.17|828.29|828.58|825.7|0
1655479230000|2022-06-17 15:20:30|829.81|826.93|830.94|828.06|831.39|828.51|829.81|826.93|0
1655479240000|2022-06-17 15:20:40|832.07|829.19|831.84|828.96|832.07|829.19|831.84|828.96|0
1655479250000|2022-06-17 15:20:50|831.62|828.74|832.41|829.53|832.41|829.53|831.62|828.74|0
1655479260000|2022-06-17 15:21:00|832.52|829.64|832.75|829.87|832.75|829.87|831.62|828.74|0
1655479270000|2022-06-17 15:21:10|831.84|828.96|831.39|828.51|832.19|829.31|831.39|828.51|0
1655479280000|2022-06-17 15:21:20|831.17|828.29|830.49|827.61|831.17|828.29|830.49|827.61|0
1655479290000|2022-06-17 15:21:30|829.59|826.71|830.94|828.06|830.94|828.06|829.59|826.71|0
1655479300000|2022-06-17 15:21:40|830.72|827.84|832.97|830.09|832.97|830.09|830.72|827.84|0
1655479310000|2022-06-17 15:21:50|833.2|830.32|832.75|829.87|833.2|830.32|832.75|829.87|0
1655479320000|2022-06-17 15:22:00|832.97|830.09|833.2|830.32|833.2|830.32|831.84|828.96|0
1655479330000|2022-06-17 15:22:10|833.88|831|834.1|831.22|834.1|831.22|833.65|830.77|0
1655479340000|2022-06-17 15:22:20|834.33|831.45|833.65|830.77|834.33|831.45|833.2|830.32|0
1655479350000|2022-06-17 15:22:30|833.42|830.54|834.55|831.67|834.55|831.67|832.97|830.09|0
1655479360000|2022-06-17 15:22:40|835.91|833.03|835.46|832.58|835.91|833.03|835.46|832.58|0
1655479370000|2022-06-17 15:22:50|835.23|832.35|834.78|831.9|835.23|832.35|834.55|831.67|0
1655479380000|2022-06-17 15:23:00|835.23|832.35|835.91|833.03|836.13|833.25|835.23|832.35|0
1655479390000|2022-06-17 15:23:10|835.46|832.58|835.91|833.03|835.91|833.03|835.46|832.58|0
1655479400000|2022-06-17 15:23:20|836.13|833.25|835.91|833.03|836.36|833.48|835.91|833.03|0
1655479410000|2022-06-17 15:23:30|836.13|833.25|835.68|832.8|836.13|833.25|835.23|832.35|0
1655479420000|2022-06-17 15:23:40|835.91|833.03|836.13|833.25|836.36|833.48|835.91|833.03|0
1655479430000|2022-06-17 15:23:50|835.68|832.8|835.91|833.03|835.91|833.03|835.68|832.8|0
1655479440000|2022-06-17 15:24:00|835.03|832.15|835.68|832.8|835.68|832.8|835.03|832.15|0
1655479450000|2022-06-17 15:24:10|835.23|832.35|836.18|833.3|836.18|833.3|835.23|832.35|0
1655479460000|2022-06-17 15:24:20|836.41|833.53|835.27|832.39|836.87|833.99|835.27|832.39|0
1655479470000|2022-06-17 15:24:30|835.73|832.85|834.59|831.71|835.73|832.85|834.48|831.6|0
1655479480000|2022-06-17 15:24:40|835.27|832.39|836.18|833.3|836.41|833.53|835.27|832.39|0
1655479490000|2022-06-17 15:24:50|836.87|833.99|836.3|833.42|836.87|833.99|835.96|833.08|0
1655479500000|2022-06-17 15:25:00|836.07|833.19|835.96|833.08|836.18|833.3|835.96|833.08|0
1655479510000|2022-06-17 15:25:10|835.5|832.62|837.55|834.67|837.55|834.67|835.5|832.62|0
1655479520000|2022-06-17 15:25:20|838|835.12|837.77|834.89|838|835.12|837.09|834.21|0
1655479530000|2022-06-17 15:25:30|837.55|834.67|837.55|834.67|838|835.12|837.55|834.67|0
1655479540000|2022-06-17 15:25:40|838.68|835.8|838.46|835.58|838.91|836.03|838.46|835.58|0
1655479550000|2022-06-17 15:25:50|838|835.12|838|835.12|838.68|835.8|838|835.12|0
1655479560000|2022-06-17 15:26:00|837.09|834.21|837.09|834.21|837.55|834.67|837.09|834.21|0
1655479570000|2022-06-17 15:26:10|838.68|835.8|838.91|836.03|838.91|836.03|838|835.12|0
1655479580000|2022-06-17 15:26:20|838.23|835.35|837.55|834.67|838.23|835.35|837.32|834.44|0
1655479590000|2022-06-17 15:26:30|837.32|834.44|838|835.12|838|835.12|837.32|834.44|0
1655479600000|2022-06-17 15:26:40|837.32|834.44|837.09|834.21|837.55|834.67|837.09|834.21|0
1655479610000|2022-06-17 15:26:50|835.27|832.39|833.23|830.35|835.27|832.39|833|830.12|0
1655479620000|2022-06-17 15:27:00|834.14|831.26|832.55|829.67|834.14|831.26|832.55|829.67|0
1655479630000|2022-06-17 15:27:10|833.23|830.35|832.78|829.9|833.91|831.03|832.78|829.9|0
1655479640000|2022-06-17 15:27:20|833.68|830.8|832.55|829.67|833.68|830.8|832.55|829.67|0
1655479650000|2022-06-17 15:27:30|833.46|830.58|832.55|829.67|833.46|830.58|832.55|829.67|0
1655479660000|2022-06-17 15:27:40|831.64|828.76|830.73|827.85|831.64|828.76|830.73|827.85|0
1655479670000|2022-06-17 15:27:50|830.96|828.08|828.92|826.04|830.96|828.08|828.92|826.04|0
1655479680000|2022-06-17 15:28:00|828.47|825.59|829.6|826.72|829.6|826.72|828.47|825.59|0
1655479690000|2022-06-17 15:28:10|829.83|826.95|828.01|825.13|829.83|826.95|828.01|825.13|0
1655479700000|2022-06-17 15:28:20|827.56|824.68|826.2|823.32|827.56|824.68|826.2|823.32|0
1655479710000|2022-06-17 15:28:30|825.75|822.87|824.84|821.96|826.2|823.32|824.84|821.96|0
1655479720000|2022-06-17 15:28:40|824.39|821.51|823.94|821.06|825.52|822.64|823.94|821.06|0
1655479730000|2022-06-17 15:28:50|824.17|821.29|823.26|820.38|824.17|821.29|823.26|820.38|0
1655479740000|2022-06-17 15:29:00|825.07|822.19|824.84|821.96|825.07|822.19|824.84|821.96|0
1655479750000|2022-06-17 15:29:10|825.07|822.19|825.75|822.87|825.75|822.87|825.07|822.19|0
1655479760000|2022-06-17 15:29:20|826.88|824|827.79|824.91|827.79|824.91|826.88|824|0
1655479770000|2022-06-17 15:29:30|827.33|824.45|826.2|823.32|827.79|824.91|826.2|823.32|0
1655479780000|2022-06-17 15:29:40|827.33|824.45|828.01|825.13|828.01|825.13|826.88|824|0
1655479790000|2022-06-17 15:29:50|828.24|825.36|826.2|823.32|828.24|825.36|826.2|823.32|0
1655479800000|2022-06-17 15:30:00|825.98|823.1|826.65|823.77|826.65|823.77|825.3|822.42|0
1655479810000|2022-06-17 15:30:10|825.98|823.1|824.62|821.74|825.98|823.1|824.62|821.74|0
1655479820000|2022-06-17 15:30:20|823.94|821.06|822.81|819.93|823.94|821.06|822.58|819.7|0
1655479830000|2022-06-17 15:30:30|823.26|820.38|823.49|820.61|823.49|820.61|822.81|819.93|0
1655479840000|2022-06-17 15:30:40|823.26|820.38|823.26|820.38|823.49|820.61|823.26|820.38|0
1655479850000|2022-06-17 15:30:50|823.03|820.15|822.58|819.7|823.03|820.15|822.58|819.7|0
1655479860000|2022-06-17 15:31:00|821.9|819.02|821.45|818.57|821.9|819.02|821.23|818.35|0
1655479870000|2022-06-17 15:31:10|821.23|818.35|819.64|816.76|821.23|818.35|819.64|816.76|0
1655479880000|2022-06-17 15:31:20|819.42|816.54|821.23|818.35|821.23|818.35|819.42|816.54|0
1655479890000|2022-06-17 15:31:30|821.45|818.57|823.03|820.15|823.03|820.15|821.45|818.57|0
1655479900000|2022-06-17 15:31:40|823.6|820.72|823.94|821.06|823.94|821.06|823.49|820.61|0
1655479910000|2022-06-17 15:31:50|822.13|819.25|822.81|819.93|822.81|819.93|822.13|819.25|0
1655479920000|2022-06-17 15:32:00|823.03|820.15|822.13|819.25|823.26|820.38|822.13|819.25|0
1655479930000|2022-06-17 15:32:10|822.81|819.93|822.13|819.25|823.03|820.15|822.13|819.25|0
1655479940000|2022-06-17 15:32:20|821|818.12|820.1|817.22|821|818.12|820.1|817.22|0
1655479950000|2022-06-17 15:32:30|820.32|817.44|820.32|817.44|820.32|817.44|819.87|816.99|0
1655479960000|2022-06-17 15:32:40|820.77|817.89|819.64|816.76|821.23|818.35|819.64|816.76|0
1655479970000|2022-06-17 15:32:50|818.97|816.09|819.19|816.31|819.19|816.31|818.97|816.09|0
1655479980000|2022-06-17 15:33:00|819.87|816.99|821.23|818.35|821.23|818.35|819.87|816.99|0
1655479990000|2022-06-17 15:33:10|820.55|817.67|821.9|819.02|822.13|819.25|820.55|817.67|0
1655480000000|2022-06-17 15:33:20|823.03|820.15|823.94|821.06|823.94|821.06|823.03|820.15|0
1655480010000|2022-06-17 15:33:30|823.71|820.83|825.07|822.19|825.07|822.19|823.71|820.83|0
1655480020000|2022-06-17 15:33:40|825.52|822.64|825.98|823.1|825.98|823.1|825.52|822.64|0
1655480030000|2022-06-17 15:33:50|825.75|822.87|826.65|823.77|826.65|823.77|825.3|822.42|0
1655480040000|2022-06-17 15:34:00|827.56|824.68|826.43|823.55|827.56|824.68|826.43|823.55|0
1655480050000|2022-06-17 15:34:10|825.75|822.87|824.62|821.74|825.75|822.87|824.62|821.74|0
1655480060000|2022-06-17 15:34:20|825.75|822.87|825.97|823.09|825.97|823.09|825.75|822.87|0
1655480070000|2022-06-17 15:34:30|826.65|823.77|827.11|824.23|827.56|824.68|826.65|823.77|0
1655480080000|2022-06-17 15:34:40|827.33|824.45|828.01|825.13|828.01|825.13|827.33|824.45|0
1655480090000|2022-06-17 15:34:50|828.36|825.48|828.24|825.36|828.69|825.81|828.24|825.36|0
1655480100000|2022-06-17 15:35:00|829.15|826.27|828.47|825.59|829.15|826.27|828.47|825.59|0
1655480110000|2022-06-17 15:35:10|828.01|825.13|829.6|826.72|829.6|826.72|828.01|825.13|0
1655480120000|2022-06-17 15:35:20|828.69|825.81|829.37|826.49|829.37|826.49|828.47|825.59|0
1655480130000|2022-06-17 15:35:30|827.79|824.91|829.83|826.95|829.83|826.95|827.79|824.91|0
1655480140000|2022-06-17 15:35:40|830.96|828.08|831.41|828.53|831.41|828.53|830.96|828.08|0
1655480150000|2022-06-17 15:35:50|830.51|827.63|830.51|827.63|830.51|827.63|830.05|827.17|0
1655480160000|2022-06-17 15:36:00|831.19|828.31|831.87|828.99|831.87|828.99|830.96|828.08|0
1655480170000|2022-06-17 15:36:10|831.41|828.53|831.19|828.31|831.64|828.76|830.96|828.08|0
1655480180000|2022-06-17 15:36:20|831.64|828.76|831.41|828.53|831.64|828.76|831.41|828.53|0
1655480190000|2022-06-17 15:36:30|831.19|828.31|830.05|827.17|831.19|828.31|830.05|827.17|0
1655480200000|2022-06-17 15:36:40|829.6|826.72|830.96|828.08|830.96|828.08|829.6|826.72|0
1655480210000|2022-06-17 15:36:50|831.19|828.31|831.87|828.99|832.09|829.21|831.19|828.31|0
1655480220000|2022-06-17 15:37:00|832.32|829.44|831.64|828.76|833|830.12|831.64|828.76|0
1655480230000|2022-06-17 15:37:10|831.87|828.99|831.87|828.99|832.77|829.89|831.87|828.99|0
1655480240000|2022-06-17 15:37:20|831.64|828.76|830.62|827.74|831.64|828.76|830.62|827.74|0
1655480250000|2022-06-17 15:37:30|830.73|827.85|830.51|827.63|830.96|828.08|830.51|827.63|0
1655480260000|2022-06-17 15:37:40|830.05|827.17|829.6|826.72|830.05|827.17|829.6|826.72|0
1655480270000|2022-06-17 15:37:50|829.83|826.95|830.28|827.4|830.28|827.4|829.49|826.61|0
1655480280000|2022-06-17 15:38:00|830.73|827.85|830.05|827.17|830.73|827.85|829.83|826.95|0
1655480290000|2022-06-17 15:38:10|830.96|828.08|832.09|829.21|832.09|829.21|830.96|828.08|0
1655480300000|2022-06-17 15:38:20|831.87|828.99|831.87|828.99|832.44|829.56|831.87|828.99|0
1655480310000|2022-06-17 15:38:30|832.32|829.44|833|830.12|833|830.12|832.32|829.44|0
1655480320000|2022-06-17 15:38:40|833.23|830.35|833.68|830.8|833.68|830.8|832.77|829.89|0
1655480330000|2022-06-17 15:38:50|833.23|830.35|833|830.12|833.68|830.8|833|830.12|0
1655480340000|2022-06-17 15:39:00|833.68|830.8|833.91|831.03|834.82|831.94|833.68|830.8|0
1655480350000|2022-06-17 15:39:10|833.68|830.8|833.91|831.03|835.27|832.39|833.68|830.8|0
1655480360000|2022-06-17 15:39:20|833.68|830.8|834.36|831.48|834.59|831.71|833.68|830.8|0
1655480370000|2022-06-17 15:39:30|833.68|830.8|832.77|829.89|833.91|831.03|832.77|829.89|0
1655480380000|2022-06-17 15:39:40|831.87|828.99|830.05|827.17|831.87|828.99|830.05|827.17|0
1655480390000|2022-06-17 15:39:50|830.28|827.4|830.05|827.17|830.28|827.4|829.83|826.95|0
1655480400000|2022-06-17 15:40:00|829.83|826.95|828.47|825.59|829.83|826.95|828.47|825.59|0
1655480410000|2022-06-17 15:40:10|827.11|824.23|826.88|824|827.22|824.34|826.43|823.55|0
1655480420000|2022-06-17 15:40:20|827.79|824.91|826.88|824|827.79|824.91|826.2|823.32|0
1655480430000|2022-06-17 15:40:30|826.2|823.32|826.2|823.32|826.2|823.32|825.97|823.09|0
1655480440000|2022-06-17 15:40:40|826.43|823.55|824.16|821.28|826.43|823.55|824.16|821.28|0
1655480450000|2022-06-17 15:40:50|825.75|822.87|825.97|823.09|826.43|823.55|825.75|822.87|0
1655480460000|2022-06-17 15:41:00|826.65|823.77|826.65|823.77|827.56|824.68|826.65|823.77|0
1655480470000|2022-06-17 15:41:10|825.97|823.09|826.65|823.77|827.33|824.45|825.97|823.09|0
1655480480000|2022-06-17 15:41:20|827.79|824.91|827.79|824.91|828.24|825.36|827.79|824.91|0
1655480490000|2022-06-17 15:41:30|827.11|824.23|826.2|823.32|827.11|824.23|826.2|823.32|0
1655480500000|2022-06-17 15:41:40|826.65|823.77|827.33|824.45|827.56|824.68|826.65|823.77|0
1655480510000|2022-06-17 15:41:50|827.68|824.8|827.56|824.68|827.79|824.91|827.56|824.68|0
1655480520000|2022-06-17 15:42:00|828.58|825.7|830.73|827.85|830.73|827.85|828.58|825.7|0
1655480530000|2022-06-17 15:42:10|830.62|827.74|830.96|828.08|831.41|828.53|830.62|827.74|0
1655480540000|2022-06-17 15:42:20|831.41|828.53|829.94|827.06|831.41|828.53|829.94|827.06|0
1655480550000|2022-06-17 15:42:30|830.28|827.4|832.09|829.21|832.09|829.21|830.28|827.4|0
1655480560000|2022-06-17 15:42:40|832.32|829.44|832.32|829.44|832.77|829.89|832.32|829.44|0
1655480570000|2022-06-17 15:42:50|832.55|829.67|832.09|829.21|832.55|829.67|832.09|829.21|0
1655480580000|2022-06-17 15:43:00|832.89|830.01|832.89|830.01|833|830.12|832.55|829.67|0
1655480590000|2022-06-17 15:43:10|832.09|829.21|831.41|828.53|832.09|829.21|831.41|828.53|0
1655480600000|2022-06-17 15:43:20|831.87|828.99|832.09|829.21|832.09|829.21|831.64|828.76|0
1655480610000|2022-06-17 15:43:30|830.96|828.08|830.51|827.63|830.96|828.08|830.51|827.63|0
1655480620000|2022-06-17 15:43:40|830.73|827.85|830.85|827.97|831.19|828.31|830.73|827.85|0
1655480630000|2022-06-17 15:43:50|830.5|827.62|830.73|827.85|830.96|828.08|830.5|827.62|0
1655480640000|2022-06-17 15:44:00|830.96|828.08|831.41|828.53|831.64|828.76|830.96|828.08|0
1655480650000|2022-06-17 15:44:10|831.64|828.76|833|830.12|833|830.12|831.64|828.76|0
1655480660000|2022-06-17 15:44:20|832.55|829.67|832.89|830.01|832.89|830.01|832.32|829.44|0
1655480670000|2022-06-17 15:44:30|833.68|830.8|833.68|830.8|833.68|830.8|833|830.12|0
1655480680000|2022-06-17 15:44:40|834.36|831.48|834.14|831.26|834.59|831.71|834.14|831.26|0
1655480690000|2022-06-17 15:44:50|834.36|831.48|835.73|832.85|835.73|832.85|834.36|831.48|0
1655480700000|2022-06-17 15:45:00|836.64|833.76|837.09|834.21|837.09|834.21|836.63|833.75|0
1655480710000|2022-06-17 15:45:10|837.32|834.44|838|835.12|838.45|835.57|837.32|834.44|0
1655480720000|2022-06-17 15:45:20|838.68|835.8|835.84|832.96|838.68|835.8|835.84|832.96|0
1655480730000|2022-06-17 15:45:30|835.95|833.07|838.45|835.57|838.45|835.57|835.73|832.85|0
1655480740000|2022-06-17 15:45:40|838|835.12|836.63|833.75|838|835.12|835.95|833.07|0
1655480750000|2022-06-17 15:45:50|837.09|834.21|836.41|833.53|837.09|834.21|836.41|833.53|0
1655480760000|2022-06-17 15:46:00|836.18|833.3|835.95|833.07|836.41|833.53|835.5|832.62|0
1655480770000|2022-06-17 15:46:10|836.86|833.98|835.95|833.07|836.86|833.98|835.73|832.85|0
1655480780000|2022-06-17 15:46:20|836.86|833.98|836.3|833.42|837.09|834.21|836.3|833.42|0
1655480790000|2022-06-17 15:46:30|836.41|833.53|836.41|833.53|836.63|833.75|836.41|833.53|0
1655480800000|2022-06-17 15:46:40|836.86|833.98|836.98|834.1|836.98|834.1|836.86|833.98|0
1655480810000|2022-06-17 15:46:50|837.09|834.21|837.77|834.89|837.77|834.89|837.09|834.21|0
1655480820000|2022-06-17 15:47:00|838|835.12|837.77|834.89|838|835.12|836.41|833.53|0
1655480830000|2022-06-17 15:47:10|838|835.12|837.09|834.21|838|835.12|837.09|834.21|0
1655480840000|2022-06-17 15:47:20|836.86|833.98|837.32|834.44|837.54|834.66|836.86|833.98|0
1655480850000|2022-06-17 15:47:30|837.09|834.21|836.41|833.53|837.32|834.44|836.41|833.53|0
1655480860000|2022-06-17 15:47:40|836.18|833.3|835.5|832.62|836.18|833.3|835.5|832.62|0
1655480870000|2022-06-17 15:47:50|836.07|833.19|835.95|833.07|836.41|833.53|835.95|833.07|0
1655480880000|2022-06-17 15:48:00|836.41|833.53|837.09|834.21|837.09|834.21|835.95|833.07|0
1655480890000|2022-06-17 15:48:10|836.63|833.75|835.27|832.39|836.63|833.75|835.27|832.39|0
1655480900000|2022-06-17 15:48:20|835.73|832.85|835.5|832.62|835.73|832.85|835.27|832.39|0
1655480910000|2022-06-17 15:48:30|835.04|832.16|835.5|832.62|835.73|832.85|835.04|832.16|0
1655480920000|2022-06-17 15:48:40|835.73|832.85|834.59|831.71|835.95|833.07|834.59|831.71|0
1655480930000|2022-06-17 15:48:50|833|830.12|833|830.12|833|830.12|832.55|829.67|0
1655480940000|2022-06-17 15:49:00|831.87|828.99|832.32|829.44|832.32|829.44|831.87|828.99|0
1655480950000|2022-06-17 15:49:10|833.45|830.57|834.14|831.26|834.14|831.26|833.45|830.57|0
1655480960000|2022-06-17 15:49:20|834.36|831.48|835.27|832.39|835.27|832.39|834.36|831.48|0
1655480970000|2022-06-17 15:49:30|835.04|832.16|833.68|830.8|835.5|832.62|833.68|830.8|0
1655480980000|2022-06-17 15:49:40|833.45|830.57|834.36|831.48|834.36|831.48|833.45|830.57|0
1655480990000|2022-06-17 15:49:50|833.68|830.8|835.04|832.16|835.04|832.16|833.68|830.8|0
1655481000000|2022-06-17 15:50:00|835.73|832.85|833.91|831.03|835.73|832.85|833.91|831.03|0
1655481010000|2022-06-17 15:50:10|833.68|830.8|833.45|830.57|833.68|830.8|833.45|830.57|0
1655481020000|2022-06-17 15:50:20|833.23|830.35|833.23|830.35|833.23|830.35|832.55|829.67|0
1655481030000|2022-06-17 15:50:30|833.12|830.24|833.91|831.03|833.91|831.03|833.12|830.24|0
1655481040000|2022-06-17 15:50:40|834.13|831.25|835.16|832.28|835.27|832.39|834.13|831.25|0
1655481050000|2022-06-17 15:50:50|835.95|833.07|836.18|833.3|836.63|833.75|835.95|833.07|0
1655481060000|2022-06-17 15:51:00|836.63|833.75|838.23|835.35|838.23|835.35|836.63|833.75|0
1655481070000|2022-06-17 15:51:10|838.45|835.57|838.68|835.8|838.68|835.8|838.45|835.57|0
1655481080000|2022-06-17 15:51:20|838.91|836.03|841.64|838.76|841.64|838.76|838.91|836.03|0
1655481090000|2022-06-17 15:51:30|841.41|838.53|842.32|839.44|842.78|839.9|841.41|838.53|0
1655481100000|2022-06-17 15:51:40|842.78|839.9|843.23|840.35|843.23|840.35|842.78|839.9|0
1655481110000|2022-06-17 15:51:50|843.46|840.58|842.32|839.44|843.46|840.58|841.87|838.99|0
1655481120000|2022-06-17 15:52:00|842.55|839.67|844.15|841.27|844.15|841.27|842.55|839.67|0
1655481130000|2022-06-17 15:52:10|844.37|841.49|841.18|838.3|844.37|841.49|841.18|838.3|0
1655481140000|2022-06-17 15:52:20|841.64|838.76|843.92|841.04|843.92|841.04|841.64|838.76|0
1655481150000|2022-06-17 15:52:30|844.6|841.72|842.78|839.9|844.6|841.72|842.78|839.9|0
1655481160000|2022-06-17 15:52:40|842.09|839.21|842.32|839.44|842.78|839.9|842.09|839.21|0
1655481170000|2022-06-17 15:52:50|842.09|839.21|842.09|839.21|842.78|839.9|842.09|839.21|0
1655481180000|2022-06-17 15:53:00|843.01|840.13|842.55|839.67|843.01|840.13|842.09|839.21|0
1655481190000|2022-06-17 15:53:10|842.09|839.21|841.87|838.99|842.32|839.44|841.87|838.99|0
1655481200000|2022-06-17 15:53:20|842.09|839.21|840.96|838.08|842.09|839.21|840.96|838.08|0
1655481210000|2022-06-17 15:53:30|840.5|837.62|839.59|836.71|840.5|837.62|839.59|836.71|0
1655481220000|2022-06-17 15:53:40|839.36|836.48|839.14|836.26|839.36|836.48|839.14|836.26|0
1655481230000|2022-06-17 15:53:50|839.59|836.71|840.05|837.17|840.05|837.17|839.59|836.71|0
1655481240000|2022-06-17 15:54:00|840.5|837.62|838.68|835.8|840.5|837.62|838.68|835.8|0
1655481250000|2022-06-17 15:54:10|838.91|836.03|840.27|837.39|840.27|837.39|838.45|835.57|0
1655481260000|2022-06-17 15:54:20|840.5|837.62|842.32|839.44|842.32|839.44|840.5|837.62|0
1655481270000|2022-06-17 15:54:30|842.9|840.02|842.09|839.21|842.9|840.02|842.09|839.21|0
1655481280000|2022-06-17 15:54:40|841.64|838.76|841.87|838.99|842.09|839.21|841.18|838.3|0
1655481290000|2022-06-17 15:54:50|842.55|839.67|841.18|838.3|842.55|839.67|841.18|838.3|0
1655481300000|2022-06-17 15:55:00|840.96|838.08|841.41|838.53|841.41|838.53|840.05|837.17|0
1655481310000|2022-06-17 15:55:10|841.64|838.76|841.87|838.99|841.87|838.99|841.18|838.3|0
1655481320000|2022-06-17 15:55:20|842.32|839.44|841.87|838.99|842.55|839.67|841.87|838.99|0
1655481330000|2022-06-17 15:55:30|841.64|838.76|842.55|839.67|842.55|839.67|841.64|838.76|0
1655481340000|2022-06-17 15:55:40|842.21|839.33|843.23|840.35|843.23|840.35|842.21|839.33|0
1655481350000|2022-06-17 15:55:50|843.01|840.13|843.23|840.35|843.69|840.81|843.01|840.13|0
1655481360000|2022-06-17 15:56:00|843.69|840.81|841.87|838.99|843.69|840.81|841.87|838.99|0
1655481370000|2022-06-17 15:56:10|842.32|839.44|842.55|839.67|842.55|839.67|841.87|838.99|0
1655481380000|2022-06-17 15:56:20|842.44|839.56|842.78|839.9|843.23|840.35|842.32|839.44|0
1655481390000|2022-06-17 15:56:30|842.32|839.44|841.64|838.76|842.32|839.44|841.64|838.76|0
1655481400000|2022-06-17 15:56:40|841.87|838.99|842.32|839.44|842.32|839.44|841.41|838.53|0
1655481410000|2022-06-17 15:56:50|842.55|839.67|843.35|840.47|843.35|840.47|841.87|838.99|0
1655481420000|2022-06-17 15:57:00|843.01|840.13|842.44|839.56|843.01|840.13|842.09|839.21|0
1655481430000|2022-06-17 15:57:10|843.23|840.35|842.32|839.44|843.23|840.35|842.32|839.44|0
1655481440000|2022-06-17 15:57:20|842.09|839.21|840.5|837.62|842.09|839.21|840.5|837.62|0
1655481450000|2022-06-17 15:57:30|839.36|836.48|839.36|836.48|839.36|836.48|839.36|836.48|0
1655481460000|2022-06-17 15:57:40|838.91|836.03|839.13|836.25|839.13|836.25|838.45|835.57|0
1655481470000|2022-06-17 15:57:50|838.68|835.8|838.45|835.57|838.91|836.03|838.45|835.57|0
1655481480000|2022-06-17 15:58:00|839.13|836.25|839.36|836.48|839.36|836.48|839.13|836.25|0
1655481490000|2022-06-17 15:58:10|839.13|836.25|840.04|837.16|840.04|837.16|839.13|836.25|0
1655481500000|2022-06-17 15:58:20|840.5|837.62|841.87|838.99|841.87|838.99|840.5|837.62|0
1655481510000|2022-06-17 15:58:30|841.64|838.76|841.18|838.3|841.64|838.76|841.18|838.3|0
1655481520000|2022-06-17 15:58:40|841.64|838.76|840.73|837.85|841.64|838.76|840.73|837.85|0
1655481530000|2022-06-17 15:58:50|840.5|837.62|840.5|837.62|840.5|837.62|840.04|837.16|0
1655481540000|2022-06-17 15:59:00|839.13|836.25|839.13|836.25|839.36|836.48|838.91|836.03|0
1655481550000|2022-06-17 15:59:10|838.45|835.57|836.63|833.75|838.45|835.57|836.63|833.75|0
1655481560000|2022-06-17 15:59:20|837.54|834.66|836.18|833.3|837.77|834.89|836.18|833.3|0
1655481570000|2022-06-17 15:59:30|836.86|833.98|838.45|835.57|838.45|835.57|836.86|833.98|0
1655481580000|2022-06-17 15:59:40|838.68|835.8|840.04|837.16|840.04|837.16|838.68|835.8|0
1655481590000|2022-06-17 15:59:50|840.5|837.62|840.85|837.97|840.85|837.97|840.5|837.62|0
1655481600000|2022-06-17 16:00:00|840.95|838.07|842.09|839.21|842.09|839.21|840.95|838.07|0
1655481610000|2022-06-17 16:00:10|842.21|839.33|843.46|840.58|843.46|840.58|842.21|839.33|0
1655481620000|2022-06-17 16:00:20|844.14|841.26|845.06|842.18|845.06|842.18|844.14|841.26|0
1655481630000|2022-06-17 16:00:30|845.51|842.63|845.06|842.18|845.74|842.86|844.95|842.07|0
1655481640000|2022-06-17 16:00:40|843.23|840.35|844.37|841.49|844.6|841.72|843.23|840.35|0
1655481650000|2022-06-17 16:00:50|843.46|840.58|842.78|839.9|843.46|840.58|842.78|839.9|0
1655481660000|2022-06-17 16:01:00|843.69|840.81|846.2|843.32|846.2|843.32|843.69|840.81|0
1655481670000|2022-06-17 16:01:10|845.28|842.4|845.06|842.18|845.97|843.09|845.06|842.18|0
1655481680000|2022-06-17 16:01:20|844.72|841.84|846.2|843.32|846.2|843.32|844.72|841.84|0
1655481690000|2022-06-17 16:01:30|845.97|843.09|846.2|843.32|846.2|843.32|845.97|843.09|0
1655481700000|2022-06-17 16:01:40|846.42|843.54|846.88|844|846.88|844|846.42|843.54|0
1655481710000|2022-06-17 16:01:50|847.11|844.23|845.97|843.09|847.34|844.46|845.97|843.09|0
1655481720000|2022-06-17 16:02:00|845.51|842.63|845.97|843.09|845.97|843.09|845.28|842.4|0
1655481730000|2022-06-17 16:02:10|846.2|843.32|847.57|844.69|847.57|844.69|846.2|843.32|0
1655481740000|2022-06-17 16:02:20|847.34|844.46|847.11|844.23|847.57|844.69|847.11|844.23|0
1655481750000|2022-06-17 16:02:30|846.88|844|845.28|842.4|846.88|844|845.28|842.4|0
1655481760000|2022-06-17 16:02:40|845.74|842.86|847.11|844.23|847.11|844.23|845.51|842.63|0
1655481770000|2022-06-17 16:02:50|847.46|844.58|847.11|844.23|847.57|844.69|847.11|844.23|0
1655481780000|2022-06-17 16:03:00|847.57|844.69|847.34|844.46|847.79|844.91|847.34|844.46|0
1655481790000|2022-06-17 16:03:10|848.02|845.14|848.02|845.14|848.25|845.37|848.02|845.14|0
1655481800000|2022-06-17 16:03:20|848.25|845.37|847.34|844.46|848.25|845.37|847.34|844.46|0
1655481810000|2022-06-17 16:03:30|846.65|843.77|847.34|844.46|847.34|844.46|846.65|843.77|0
1655481820000|2022-06-17 16:03:40|846.42|843.54|846.77|843.89|846.77|843.89|846.42|843.54|0
1655481830000|2022-06-17 16:03:50|846.65|843.77|847|844.12|847.11|844.23|846.65|843.77|0
1655481840000|2022-06-17 16:04:00|847.11|844.23|845.28|842.4|847.11|844.23|845.28|842.4|0
1655481850000|2022-06-17 16:04:10|845.06|842.18|845.51|842.63|845.51|842.63|844.6|841.72|0
1655481860000|2022-06-17 16:04:20|846.42|843.54|846.88|844|846.88|844|846.42|843.54|0
1655481870000|2022-06-17 16:04:30|847.11|844.23|845.97|843.09|847.11|844.23|845.74|842.86|0
1655481880000|2022-06-17 16:04:40|845.28|842.4|844.83|841.95|845.28|842.4|844.83|841.95|0
1655481890000|2022-06-17 16:04:50|845.06|842.18|844.14|841.26|845.06|842.18|844.14|841.26|0
1655481900000|2022-06-17 16:05:00|843.69|840.81|845.28|842.4|845.28|842.4|843.69|840.81|0
1655481910000|2022-06-17 16:05:10|845.74|842.86|845.28|842.4|845.74|842.86|845.06|842.18|0
1655481920000|2022-06-17 16:05:20|845.51|842.63|845.4|842.52|845.51|842.63|845.28|842.4|0
1655481930000|2022-06-17 16:05:30|845.51|842.63|846.65|843.77|846.65|843.77|845.51|842.63|0
1655481940000|2022-06-17 16:05:40|847.11|844.23|847.56|844.68|847.56|844.68|846.65|843.77|0
1655481950000|2022-06-17 16:05:50|847.34|844.46|846.2|843.32|847.34|844.46|846.2|843.32|0
1655481960000|2022-06-17 16:06:00|846.88|844|846.65|843.77|846.88|844|846.65|843.77|0
1655481970000|2022-06-17 16:06:10|841.86|838.98|843.46|840.58|843.46|840.58|841.86|838.98|0
1655481980000|2022-06-17 16:06:20|843.92|841.04|842.55|839.67|843.92|841.04|842.55|839.67|0
1655481990000|2022-06-17 16:06:30|842.09|839.21|841.64|838.76|842.09|839.21|841.41|838.53|0
1655482000000|2022-06-17 16:06:40|842.32|839.44|841.86|838.98|842.32|839.44|841.86|838.98|0
1655482010000|2022-06-17 16:06:50|841.64|838.76|841.53|838.65|842.32|839.44|841.53|838.65|0
1655482020000|2022-06-17 16:07:00|841.41|838.53|840.95|838.07|841.41|838.53|840.73|837.85|0
1655482030000|2022-06-17 16:07:10|840.27|837.39|840.73|837.85|840.95|838.07|840.27|837.39|0
1655482040000|2022-06-17 16:07:20|841.41|838.53|840.95|838.07|841.41|838.53|840.95|838.07|0
1655482050000|2022-06-17 16:07:30|840.73|837.85|840.27|837.39|840.95|838.07|840.27|837.39|0
1655482060000|2022-06-17 16:07:40|840.73|837.85|840.73|837.85|840.73|837.85|840.5|837.62|0
1655482070000|2022-06-17 16:07:50|840.95|838.07|840.5|837.62|840.95|838.07|840.5|837.62|0
1655482080000|2022-06-17 16:08:00|841.18|838.3|842.09|839.21|842.55|839.67|841.18|838.3|0
1655482090000|2022-06-17 16:08:10|840.95|838.07|841.98|839.1|841.98|839.1|840.95|838.07|0
1655482100000|2022-06-17 16:08:20|840.95|838.07|839.82|836.94|840.95|838.07|839.82|836.94|0
1655482110000|2022-06-17 16:08:30|839.36|836.48|838.45|835.57|839.36|836.48|838.45|835.57|0
1655482120000|2022-06-17 16:08:40|839.13|836.25|839.59|836.71|839.59|836.71|839.13|836.25|0
1655482130000|2022-06-17 16:08:50|840.39|837.51|841.18|838.3|841.18|838.3|840.39|837.51|0
1655482140000|2022-06-17 16:09:00|841.64|838.76|841.41|838.53|841.86|838.98|841.41|838.53|0
1655482150000|2022-06-17 16:09:10|841.64|838.76|842.09|839.21|842.55|839.67|841.64|838.76|0
1655482160000|2022-06-17 16:09:20|842.55|839.67|842.55|839.67|842.78|839.9|842.55|839.67|0
1655482170000|2022-06-17 16:09:30|842.32|839.44|842.55|839.67|843|840.12|842.32|839.44|0
1655482180000|2022-06-17 16:09:40|842.78|839.9|842.78|839.9|843|840.12|842.78|839.9|0
1655482190000|2022-06-17 16:09:50|843|840.12|841.64|838.76|843|840.12|841.64|838.76|0
1655482200000|2022-06-17 16:10:00|842.09|839.21|840.27|837.39|842.09|839.21|840.27|837.39|0
1655482210000|2022-06-17 16:10:10|839.48|836.6|839.13|836.25|839.82|836.94|839.13|836.25|0
1655482220000|2022-06-17 16:10:20|839.82|836.94|840.95|838.07|840.95|838.07|839.82|836.94|0
1655482230000|2022-06-17 16:10:30|839.36|836.48|839.13|836.25|839.82|836.94|839.13|836.25|0
1655482240000|2022-06-17 16:10:40|838.45|835.57|840.95|838.07|840.95|838.07|838.45|835.57|0
1655482250000|2022-06-17 16:10:50|840.5|837.62|841.64|838.76|841.64|838.76|840.5|837.62|0
1655482260000|2022-06-17 16:11:00|842.09|839.21|843.46|840.58|843.69|840.81|842.09|839.21|0
1655482270000|2022-06-17 16:11:10|843.91|841.03|843.46|840.58|844.6|841.72|843.46|840.58|0
1655482280000|2022-06-17 16:11:20|843.23|840.35|843|840.12|843.23|840.35|843|840.12|0
1655482290000|2022-06-17 16:11:30|843.69|840.81|844.03|841.15|844.03|841.15|843.69|840.81|0
1655482300000|2022-06-17 16:11:40|843.91|841.03|844.37|841.49|844.37|841.49|843.69|840.81|0
1655482310000|2022-06-17 16:11:50|844.14|841.26|843.46|840.58|844.37|841.49|843.46|840.58|0
1655482320000|2022-06-17 16:12:00|843.23|840.35|843.23|840.35|844.37|841.49|843.23|840.35|0
1655482330000|2022-06-17 16:12:10|842.78|839.9|842.32|839.44|842.78|839.9|842.32|839.44|0
1655482340000|2022-06-17 16:12:20|842.78|839.9|841.18|838.3|842.78|839.9|841.18|838.3|0
1655482350000|2022-06-17 16:12:30|841.86|838.98|841.41|838.53|841.86|838.98|841.18|838.3|0
1655482360000|2022-06-17 16:12:40|841.18|838.3|841.18|838.3|841.41|838.53|841.18|838.3|0
1655482370000|2022-06-17 16:12:50|840.95|838.07|842.32|839.44|842.32|839.44|840.73|837.85|0
1655482380000|2022-06-17 16:13:00|841.18|838.3|840.95|838.07|841.64|838.76|840.95|838.07|0
1655482390000|2022-06-17 16:13:10|840.27|837.39|840.04|837.16|840.27|837.39|839.81|836.93|0
1655482400000|2022-06-17 16:13:20|840.5|837.62|838.9|836.02|840.73|837.85|838.9|836.02|0
1655482410000|2022-06-17 16:13:30|838.45|835.57|838.68|835.8|838.68|835.8|838.45|835.57|0
1655482420000|2022-06-17 16:13:40|838.22|835.34|837.54|834.66|838.22|835.34|837.54|834.66|0
1655482430000|2022-06-17 16:13:50|837.31|834.43|836.18|833.3|837.31|834.43|836.18|833.3|0
1655482440000|2022-06-17 16:14:00|837.54|834.66|835.04|832.16|837.77|834.89|835.04|832.16|0
1655482450000|2022-06-17 16:14:10|835.95|833.07|836.86|833.98|836.86|833.98|835.95|833.07|0
1655482460000|2022-06-17 16:14:20|837.08|834.2|837.31|834.43|837.54|834.66|837.08|834.2|0
1655482470000|2022-06-17 16:14:30|837.08|834.2|836.18|833.3|837.08|834.2|836.18|833.3|0
1655482480000|2022-06-17 16:14:40|835.72|832.84|835.27|832.39|835.72|832.84|835.27|832.39|0
1655482490000|2022-06-17 16:14:50|834.81|831.93|834.59|831.71|834.81|831.93|834.02|831.14|0
1655482500000|2022-06-17 16:15:00|833.45|830.57|833.22|830.34|833.45|830.57|833.22|830.34|0
1655482510000|2022-06-17 16:15:10|833.45|830.57|833|830.12|833.45|830.57|833|830.12|0
1655482520000|2022-06-17 16:15:20|832.31|829.43|833|830.12|833|830.12|832.09|829.21|0
1655482530000|2022-06-17 16:15:30|832.77|829.89|833.68|830.8|833.68|830.8|832.77|829.89|0
1655482540000|2022-06-17 16:15:40|832.77|829.89|832.09|829.21|832.77|829.89|832.09|829.21|0
1655482550000|2022-06-17 16:15:50|832.54|829.66|833|830.12|833|830.12|832.54|829.66|0
1655482560000|2022-06-17 16:16:00|832.31|829.43|831.41|828.53|832.54|829.66|831.41|828.53|0
1655482570000|2022-06-17 16:16:10|831.18|828.3|831.63|828.75|831.86|828.98|831.18|828.3|0
1655482580000|2022-06-17 16:16:20|831.18|828.3|830.62|827.74|831.18|828.3|830.62|827.74|0
1655482590000|2022-06-17 16:16:30|830.95|828.07|831.63|828.75|831.86|828.98|830.95|828.07|0
1655482600000|2022-06-17 16:16:40|831.18|828.3|832.09|829.21|832.09|829.21|831.18|828.3|0
1655482610000|2022-06-17 16:16:50|831.41|828.53|830.95|828.07|831.41|828.53|830.95|828.07|0
1655482620000|2022-06-17 16:17:00|831.41|828.53|832.77|829.89|832.77|829.89|831.41|828.53|0
1655482630000|2022-06-17 16:17:10|833|830.12|833.68|830.8|833.68|830.8|833|830.12|0
1655482640000|2022-06-17 16:17:20|833.9|831.02|834.36|831.48|834.81|831.93|833.68|830.8|0
1655482650000|2022-06-17 16:17:30|833.9|831.02|833.45|830.57|833.9|831.02|833.45|830.57|0
1655482660000|2022-06-17 16:17:40|834.02|831.14|833.22|830.34|834.02|831.14|833.22|830.34|0
1655482670000|2022-06-17 16:17:50|832.77|829.89|832.77|829.89|832.77|829.89|832.31|829.43|0
1655482680000|2022-06-17 16:18:00|833.22|830.34|834.58|831.7|834.58|831.7|833.22|830.34|0
1655482690000|2022-06-17 16:18:10|835.04|832.16|835.49|832.61|835.49|832.61|835.04|832.16|0
1655482700000|2022-06-17 16:18:20|835.27|832.39|836.63|833.75|836.63|833.75|834.81|831.93|0
1655482710000|2022-06-17 16:18:30|837.31|834.43|837.66|834.78|837.99|835.11|837.31|834.43|0
1655482720000|2022-06-17 16:18:40|838.22|835.34|838.68|835.8|838.9|836.02|838.22|835.34|0
1655482730000|2022-06-17 16:18:50|839.81|836.93|838.22|835.34|839.81|836.93|838.22|835.34|0
1655482740000|2022-06-17 16:19:00|837.31|834.43|838.22|835.34|838.68|835.8|837.31|834.43|0
1655482750000|2022-06-17 16:19:10|838.68|835.8|840.04|837.16|840.04|837.16|838.68|835.8|0
1655482760000|2022-06-17 16:19:20|838.68|835.8|838.45|835.57|838.68|835.8|838.45|835.57|0
1655482770000|2022-06-17 16:19:30|838.22|835.34|838.45|835.57|838.45|835.57|838.22|835.34|0
1655482780000|2022-06-17 16:19:40|837.99|835.11|837.99|835.11|837.99|835.11|837.88|835|0
1655482790000|2022-06-17 16:19:50|838.45|835.57|838.68|835.8|839.36|836.48|838.45|835.57|0
1655482800000|2022-06-17 16:20:00|839.13|836.25|838.9|836.02|839.36|836.48|838.9|836.02|0
1655482810000|2022-06-17 16:20:10|838.68|835.8|838.9|836.02|840.04|837.16|838.68|835.8|0
1655482820000|2022-06-17 16:20:20|838.45|835.57|838.68|835.8|838.9|836.02|838.22|835.34|0
1655482830000|2022-06-17 16:20:30|838.22|835.34|837.54|834.66|838.22|835.34|837.54|834.66|0
1655482840000|2022-06-17 16:20:40|838.11|835.23|837.99|835.11|838.11|835.23|837.99|835.11|0
1655482850000|2022-06-17 16:20:50|838.45|835.57|838.34|835.46|838.45|835.57|837.99|835.11|0
1655482860000|2022-06-17 16:21:00|837.99|835.11|839.13|836.25|839.13|836.25|837.99|835.11|0
1655482870000|2022-06-17 16:21:10|839.81|836.93|838.68|835.8|840.27|837.39|838.68|835.8|0
1655482880000|2022-06-17 16:21:20|838.22|835.34|838.45|835.57|838.57|835.69|838.22|835.34|0
1655482890000|2022-06-17 16:21:30|838.22|835.34|838.68|835.8|838.68|835.8|838.22|835.34|0
1655482900000|2022-06-17 16:21:40|839.36|836.48|839.59|836.71|840.04|837.16|839.36|836.48|0
1655482910000|2022-06-17 16:21:50|840.04|837.16|839.36|836.48|840.04|837.16|839.36|836.48|0
1655482920000|2022-06-17 16:22:00|839.13|836.25|839.59|836.71|839.59|836.71|839.13|836.25|0
1655482930000|2022-06-17 16:22:10|839.13|836.25|838.9|836.02|839.13|836.25|838.9|836.02|0
1655482940000|2022-06-17 16:22:20|839.59|836.71|840.04|837.16|840.04|837.16|839.36|836.48|0
1655482950000|2022-06-17 16:22:30|839.81|836.93|840.04|837.16|840.27|837.39|839.81|836.93|0
1655482960000|2022-06-17 16:22:40|839.59|836.71|839.59|836.71|839.81|836.93|839.59|836.71|0
1655482970000|2022-06-17 16:22:50|839.81|836.93|840.27|837.39|840.27|837.39|839.81|836.93|0
1655482980000|2022-06-17 16:23:00|839.36|836.48|839.13|836.25|839.59|836.71|839.13|836.25|0
1655482990000|2022-06-17 16:23:10|838.9|836.02|836.86|833.98|838.9|836.02|836.86|833.98|0
1655483000000|2022-06-17 16:23:20|837.08|834.2|837.08|834.2|837.08|834.2|837.08|834.2|0
1655483010000|2022-06-17 16:23:30|836.17|833.29|835.95|833.07|836.17|833.29|835.95|833.07|0
1655483020000|2022-06-17 16:23:40|835.72|832.84|835.95|833.07|835.95|833.07|835.49|832.61|0
1655483030000|2022-06-17 16:23:50|836.17|833.29|837.31|834.43|837.31|834.43|836.17|833.29|0
1655483040000|2022-06-17 16:24:00|836.4|833.52|833.68|830.8|836.4|833.52|833.68|830.8|0
1655483050000|2022-06-17 16:24:10|834.36|831.48|835.04|832.16|835.04|832.16|833.79|830.91|0
1655483060000|2022-06-17 16:24:20|835.72|832.84|836.4|833.52|836.4|833.52|835.72|832.84|0
1655483070000|2022-06-17 16:24:30|836.86|833.98|836.4|833.52|836.86|833.98|836.4|833.52|0
1655483080000|2022-06-17 16:24:40|836.86|833.98|836.86|833.98|836.86|833.98|836.52|833.64|0
1655483090000|2022-06-17 16:24:50|836.63|833.75|834.58|831.7|836.86|833.98|834.58|831.7|0
1655483100000|2022-06-17 16:25:00|834.36|831.48|834.58|831.7|834.58|831.7|833.68|830.8|0
1655483110000|2022-06-17 16:25:10|834.81|831.93|834.58|831.7|835.26|832.38|834.58|831.7|0
1655483120000|2022-06-17 16:25:20|834.13|831.25|834.93|832.05|834.93|832.05|833.9|831.02|0
1655483130000|2022-06-17 16:25:30|836.4|833.52|836.86|833.98|836.86|833.98|836.4|833.52|0
1655483140000|2022-06-17 16:25:40|836.63|833.75|835.49|832.61|836.63|833.75|835.49|832.61|0
1655483150000|2022-06-17 16:25:50|834.81|831.93|833.9|831.02|834.81|831.93|833.9|831.02|0
1655483160000|2022-06-17 16:26:00|833.67|830.79|833.22|830.34|833.67|830.79|832.77|829.89|0
1655483170000|2022-06-17 16:26:10|832.31|829.43|832.99|830.11|833.22|830.34|832.31|829.43|0
1655483180000|2022-06-17 16:26:20|833.45|830.57|832.54|829.66|833.45|830.57|832.54|829.66|0
1655483190000|2022-06-17 16:26:30|832.31|829.43|831.41|828.53|832.31|829.43|831.41|828.53|0
1655483200000|2022-06-17 16:26:40|832.31|829.43|831.18|828.3|832.31|829.43|831.18|828.3|0
1655483210000|2022-06-17 16:26:50|830.95|828.07|832.31|829.43|832.31|829.43|830.95|828.07|0
1655483220000|2022-06-17 16:27:00|831.86|828.98|831.41|828.53|832.31|829.43|831.41|828.53|0
1655483230000|2022-06-17 16:27:10|831.63|828.75|832.99|830.11|832.99|830.11|831.63|828.75|0
1655483240000|2022-06-17 16:27:20|833.22|830.34|833.45|830.57|833.45|830.57|832.99|830.11|0
1655483250000|2022-06-17 16:27:30|833.67|830.79|831.86|828.98|833.67|830.79|831.86|828.98|0
1655483260000|2022-06-17 16:27:40|831.41|828.53|831.18|828.3|832.09|829.21|831.18|828.3|0
1655483270000|2022-06-17 16:27:50|830.95|828.07|830.27|827.39|830.95|828.07|830.27|827.39|0
1655483280000|2022-06-17 16:28:00|830.39|827.51|830.72|827.84|831.4|828.52|830.39|827.51|0
1655483290000|2022-06-17 16:28:10|830.5|827.62|830.95|828.07|831.18|828.3|830.5|827.62|0
1655483300000|2022-06-17 16:28:20|830.5|827.62|830.5|827.62|830.95|828.07|830.5|827.62|0
1655483310000|2022-06-17 16:28:30|830.95|828.07|832.09|829.21|832.09|829.21|830.95|828.07|0
1655483320000|2022-06-17 16:28:40|832.99|830.11|833.22|830.34|833.22|830.34|832.99|830.11|0
1655483330000|2022-06-17 16:28:50|833.67|830.79|833.9|831.02|833.9|831.02|833.67|830.79|0
1655483340000|2022-06-17 16:29:00|834.36|831.48|834.81|831.93|834.81|831.93|834.36|831.48|0
1655483350000|2022-06-17 16:29:10|834.58|831.7|834.36|831.48|835.04|832.16|834.36|831.48|0
1655483360000|2022-06-17 16:29:20|834.13|831.25|834.58|831.7|835.04|832.16|834.13|831.25|0
1655483370000|2022-06-17 16:29:30|834.36|831.48|832.77|829.89|834.36|831.48|832.77|829.89|0
1655483380000|2022-06-17 16:29:40|832.09|829.21|833.9|831.02|833.9|831.02|832.09|829.21|0
1655483390000|2022-06-17 16:29:50|834.13|831.25|833.11|830.23|834.13|831.25|833.11|830.23|0
1655483400000|2022-06-17 16:30:00|832.54|829.66|832.43|829.55|833.22|830.34|832.43|829.55|0
1655483410000|2022-06-17 16:30:10|832.09|829.21|833.67|830.79|833.67|830.79|832.09|829.21|0
1655483420000|2022-06-17 16:30:20|833.9|831.02|834.13|831.25|834.13|831.25|833.9|831.02|0
1655483430000|2022-06-17 16:30:30|834.36|831.48|833.9|831.02|834.36|831.48|833.9|831.02|0
1655483440000|2022-06-17 16:30:40|834.13|831.25|833.9|831.02|834.13|831.25|833.9|831.02|0
1655483450000|2022-06-17 16:30:50|834.13|831.25|834.13|831.25|834.13|831.25|834.13|831.25|0
1655483460000|2022-06-17 16:31:00|834.36|831.48|835.95|833.07|835.95|833.07|834.36|831.48|0
1655483470000|2022-06-17 16:31:10|836.97|834.09|837.08|834.2|837.54|834.66|836.97|834.09|0
1655483480000|2022-06-17 16:31:20|837.31|834.43|837.43|834.55|837.76|834.88|837.31|834.43|0
1655483490000|2022-06-17 16:31:30|837.76|834.88|837.76|834.88|837.99|835.11|837.76|834.88|0
1655483500000|2022-06-17 16:31:40|837.31|834.43|836.85|833.97|837.31|834.43|836.63|833.75|0
1655483510000|2022-06-17 16:31:50|836.4|833.52|836.63|833.75|836.63|833.75|836.4|833.52|0
1655483520000|2022-06-17 16:32:00|836.17|833.29|835.26|832.38|836.17|833.29|835.26|832.38|0
1655483530000|2022-06-17 16:32:10|835.49|832.61|835.04|832.16|835.72|832.84|835.04|832.16|0
1655483540000|2022-06-17 16:32:20|834.81|831.93|834.81|831.93|835.04|832.16|834.58|831.7|0
1655483550000|2022-06-17 16:32:30|835.26|832.38|835.26|832.38|835.26|832.38|834.58|831.7|0
1655483560000|2022-06-17 16:32:40|835.61|832.73|835.72|832.84|836.17|833.29|835.61|832.73|0
1655483570000|2022-06-17 16:32:50|836.17|833.29|835.95|833.07|836.4|833.52|835.95|833.07|0
1655483580000|2022-06-17 16:33:00|835.49|832.61|834.58|831.7|835.95|833.07|834.58|831.7|0
1655483590000|2022-06-17 16:33:10|833.67|830.79|833.22|830.34|833.9|831.02|833.22|830.34|0
1655483600000|2022-06-17 16:33:20|833.45|830.57|834.47|831.59|834.47|831.59|833.45|830.57|0
1655483610000|2022-06-17 16:33:30|833.9|831.02|834.81|831.93|834.81|831.93|833.9|831.02|0
1655483630000|2022-06-17 16:33:50|834.35|831.47|832.99|830.11|834.35|831.47|832.99|830.11|0
1655483640000|2022-06-17 16:34:00|832.54|829.66|832.77|829.89|833.22|830.34|832.54|829.66|0
1655483650000|2022-06-17 16:34:10|832.99|830.11|832.31|829.43|833.56|830.68|832.31|829.43|0
1655483660000|2022-06-17 16:34:20|832.08|829.2|832.99|830.11|832.99|830.11|832.08|829.2|0
1655483670000|2022-06-17 16:34:30|832.31|829.43|831.63|828.75|832.31|829.43|831.63|828.75|0
1655483680000|2022-06-17 16:34:40|832.08|829.2|832.99|830.11|832.99|830.11|832.08|829.2|0
1655483690000|2022-06-17 16:34:50|833.45|830.57|834.58|831.7|834.58|831.7|833.45|830.57|0
1655483700000|2022-06-17 16:35:00|834.35|831.47|834.81|831.93|834.81|831.93|834.35|831.47|0
1655483710000|2022-06-17 16:35:10|835.26|832.38|835.04|832.16|835.26|832.38|835.04|832.16|0
1655483720000|2022-06-17 16:35:20|835.84|832.96|835.94|833.06|836.17|833.29|835.84|832.96|0
1655483730000|2022-06-17 16:35:30|836.4|833.52|836.4|833.52|836.63|833.75|835.94|833.06|0
1655483740000|2022-06-17 16:35:40|836.17|833.29|835.49|832.61|836.17|833.29|835.49|832.61|0
1655483750000|2022-06-17 16:35:50|835.94|833.06|836.4|833.52|836.4|833.52|835.94|833.06|0
1655483760000|2022-06-17 16:36:00|836.85|833.97|838.22|835.34|838.22|835.34|836.85|833.97|0
1655483770000|2022-06-17 16:36:10|838.45|835.57|838.9|836.02|839.13|836.25|838.45|835.57|0
1655483780000|2022-06-17 16:36:20|839.13|836.25|837.76|834.88|839.13|836.25|837.76|834.88|0
1655483790000|2022-06-17 16:36:30|837.31|834.43|837.08|834.2|837.31|834.43|836.97|834.09|0
1655483800000|2022-06-17 16:36:40|836.97|834.09|836.85|833.97|836.97|834.09|836.17|833.29|0
1655483810000|2022-06-17 16:36:50|836.17|833.29|835.49|832.61|836.17|833.29|834.93|832.05|0
1655483820000|2022-06-17 16:37:00|835.04|832.16|834.81|831.93|835.04|832.16|834.81|831.93|0
1655483830000|2022-06-17 16:37:10|835.49|832.61|835.72|832.84|835.72|832.84|835.49|832.61|0
1655483840000|2022-06-17 16:37:20|835.61|832.73|835.94|833.06|836.17|833.29|835.61|832.73|0
1655483850000|2022-06-17 16:37:30|836.06|833.18|836.85|833.97|837.08|834.2|836.06|833.18|0
1655483860000|2022-06-17 16:37:40|836.4|833.52|835.26|832.38|836.4|833.52|835.26|832.38|0
1655483870000|2022-06-17 16:37:50|835.15|832.27|835.49|832.61|835.94|833.06|835.15|832.27|0
1655483880000|2022-06-17 16:38:00|834.58|831.7|834.81|831.93|835.26|832.38|834.58|831.7|0
1655483890000|2022-06-17 16:38:10|834.35|831.47|835.26|832.38|835.26|832.38|834.35|831.47|0
1655483900000|2022-06-17 16:38:20|835.84|832.96|836.17|833.29|836.17|833.29|835.84|832.96|0
1655483910000|2022-06-17 16:38:30|835.94|833.06|834.58|831.7|835.94|833.06|834.58|831.7|0
1655483920000|2022-06-17 16:38:40|834.13|831.25|831.63|828.75|834.13|831.25|831.63|828.75|0
1655483930000|2022-06-17 16:38:50|831.4|828.52|830.5|827.62|831.4|828.52|830.5|827.62|0
1655483940000|2022-06-17 16:39:00|831.4|828.52|830.72|827.84|831.4|828.52|830.72|827.84|0
1655483950000|2022-06-17 16:39:10|832.54|829.66|831.63|828.75|832.99|830.11|831.63|828.75|0
1655483960000|2022-06-17 16:39:20|830.95|828.07|831.86|828.98|831.86|828.98|830.95|828.07|0
1655483970000|2022-06-17 16:39:30|832.08|829.2|830.5|827.62|832.08|829.2|830.5|827.62|0
1655483980000|2022-06-17 16:39:40|830.72|827.84|830.27|827.39|830.72|827.84|830.27|827.39|0
1655483990000|2022-06-17 16:39:50|831.18|828.3|830.27|827.39|831.18|828.3|830.27|827.39|0
1655484000000|2022-06-17 16:40:00|830.04|827.16|831.86|828.98|831.86|828.98|830.04|827.16|0
1655484010000|2022-06-17 16:40:10|831.63|828.75|832.99|830.11|832.99|830.11|831.63|828.75|0
1655484020000|2022-06-17 16:40:20|832.08|829.2|832.31|829.43|832.31|829.43|831.86|828.98|0
1655484030000|2022-06-17 16:40:30|831.52|828.64|831.18|828.3|831.52|828.64|831.18|828.3|0
1655484040000|2022-06-17 16:40:40|830.95|828.07|831.4|828.52|831.4|828.52|830.95|828.07|0
1655484050000|2022-06-17 16:40:50|830.5|827.62|831.4|828.52|831.4|828.52|830.04|827.16|0
1655484060000|2022-06-17 16:41:00|831.63|828.75|830.04|827.16|831.63|828.75|829.82|826.94|0
1655484070000|2022-06-17 16:41:10|829.36|826.48|829.59|826.71|829.59|826.71|829.03|826.15|0
1655484080000|2022-06-17 16:41:20|830.5|827.62|829.36|826.48|830.5|827.62|829.36|826.48|0
1655484090000|2022-06-17 16:41:30|830.39|827.51|830.72|827.84|830.72|827.84|830.39|827.51|0
1655484100000|2022-06-17 16:41:40|831.07|828.19|831.86|828.98|832.08|829.2|831.07|828.19|0
1655484110000|2022-06-17 16:41:50|832.08|829.2|830.95|828.07|832.08|829.2|830.95|828.07|0
1655484120000|2022-06-17 16:42:00|832.43|829.55|832.99|830.11|832.99|830.11|832.43|829.55|0
1655484130000|2022-06-17 16:42:10|833.9|831.02|833.67|830.79|833.9|831.02|833.45|830.57|0
1655484140000|2022-06-17 16:42:20|834.02|831.14|834.35|831.47|834.35|831.47|833.9|831.02|0
1655484150000|2022-06-17 16:42:30|833.9|831.02|835.26|832.38|835.26|832.38|833.9|831.02|0
1655484160000|2022-06-17 16:42:40|835.94|833.06|835.94|833.06|835.94|833.06|835.72|832.84|0
1655484170000|2022-06-17 16:42:50|836.4|833.52|836.4|833.52|837.08|834.2|836.4|833.52|0
1655484180000|2022-06-17 16:43:00|835.94|833.06|836.85|833.97|837.53|834.65|835.94|833.06|0
1655484190000|2022-06-17 16:43:10|837.53|834.65|836.4|833.52|837.53|834.65|836.4|833.52|0
1655484200000|2022-06-17 16:43:20|835.26|832.38|835.49|832.61|835.49|832.61|835.26|832.38|0
1655484210000|2022-06-17 16:43:30|835.72|832.84|835.03|832.15|835.94|833.06|835.03|832.15|0
1655484220000|2022-06-17 16:43:40|835.26|832.38|834.81|831.93|835.26|832.38|834.58|831.7|0
1655484230000|2022-06-17 16:43:50|834.35|831.47|834.13|831.25|834.81|831.93|834.13|831.25|0
1655484240000|2022-06-17 16:44:00|833.9|831.02|834.81|831.93|835.03|832.15|833.9|831.02|0
1655484250000|2022-06-17 16:44:10|834.7|831.82|834.58|831.7|835.26|832.38|834.58|831.7|0
1655484260000|2022-06-17 16:44:20|834.35|831.47|832.08|829.2|834.35|831.47|832.08|829.2|0
1655484270000|2022-06-17 16:44:30|831.63|828.75|831.63|828.75|831.86|828.98|831.4|828.52|0
1655484280000|2022-06-17 16:44:40|831.18|828.3|830.49|827.61|831.4|828.52|830.49|827.61|0
1655484290000|2022-06-17 16:44:50|830.27|827.39|830.27|827.39|830.27|827.39|830.27|827.39|0
1655484300000|2022-06-17 16:45:00|829.13|826.25|830.49|827.61|831.4|828.52|829.13|826.25|0
1655484310000|2022-06-17 16:45:10|830.27|827.39|831.4|828.52|831.4|828.52|830.27|827.39|0
1655484320000|2022-06-17 16:45:20|831.18|828.3|831.63|828.75|832.08|829.2|831.18|828.3|0
1655484330000|2022-06-17 16:45:30|831.86|828.98|834.02|831.14|834.02|831.14|831.86|828.98|0
1655484340000|2022-06-17 16:45:40|833.44|830.56|834.58|831.7|834.58|831.7|833.44|830.56|0
1655484350000|2022-06-17 16:45:50|834.35|831.47|834.58|831.7|834.58|831.7|833.22|830.34|0
1655484360000|2022-06-17 16:46:00|834.13|831.25|834.13|831.25|834.58|831.7|834.13|831.25|0
1655484370000|2022-06-17 16:46:10|834.35|831.47|833.22|830.34|834.35|831.47|833.22|830.34|0
1655484380000|2022-06-17 16:46:20|832.54|829.66|832.54|829.66|832.54|829.66|831.86|828.98|0
1655484390000|2022-06-17 16:46:30|832.31|829.43|832.08|829.2|832.31|829.43|831.4|828.52|0
1655484400000|2022-06-17 16:46:40|831.4|828.52|831.97|829.09|831.97|829.09|831.17|828.29|0
1655484410000|2022-06-17 16:46:50|830.72|827.84|830.27|827.39|830.72|827.84|830.27|827.39|0
1655484420000|2022-06-17 16:47:00|829.71|826.83|828.23|825.35|829.71|826.83|828.23|825.35|0
1655484430000|2022-06-17 16:47:10|828.74|825.86|829.44|826.56|829.44|826.56|827.97|825.09|0
1655484440000|2022-06-17 16:47:20|829.9|827.02|831.03|828.15|831.03|828.15|829.9|827.02|0
1655484450000|2022-06-17 16:47:30|831.26|828.38|829.9|827.02|831.26|828.38|829.9|827.02|0
1655484460000|2022-06-17 16:47:40|830.12|827.24|831.03|828.15|831.49|828.61|830.12|827.24|0
1655484470000|2022-06-17 16:47:50|830.58|827.7|829.22|826.34|830.58|827.7|829.22|826.34|0
1655484480000|2022-06-17 16:48:00|828.76|825.88|829.9|827.02|829.9|827.02|828.08|825.2|0
1655484490000|2022-06-17 16:48:10|830.58|827.7|830.8|827.92|830.8|827.92|830.58|827.7|0
1655484500000|2022-06-17 16:48:20|830.35|827.47|828.76|825.88|830.35|827.47|828.76|825.88|0
1655484510000|2022-06-17 16:48:30|828.99|826.11|828.31|825.43|828.99|826.11|828.08|825.2|0
1655484520000|2022-06-17 16:48:40|829.22|826.34|829.9|827.02|829.9|827.02|829.22|826.34|0
1655484530000|2022-06-17 16:48:50|829.22|826.34|829.22|826.34|829.22|826.34|828.99|826.11|0
1655484540000|2022-06-17 16:49:00|829.44|826.56|829.9|827.02|830.12|827.24|828.99|826.11|0
1655484550000|2022-06-17 16:49:10|829.44|826.56|828.08|825.2|829.44|826.56|828.08|825.2|0
1655484560000|2022-06-17 16:49:20|829.44|826.56|829.44|826.56|829.44|826.56|829.22|826.34|0
1655484570000|2022-06-17 16:49:30|829.22|826.34|829.67|826.79|829.67|826.79|828.76|825.88|0
1655484580000|2022-06-17 16:49:40|829.22|826.34|829.67|826.79|829.67|826.79|829.22|826.34|0
1655484590000|2022-06-17 16:49:50|829.79|826.91|828.31|825.43|829.79|826.91|828.31|825.43|0
1655484600000|2022-06-17 16:50:00|828.08|825.2|828.99|826.11|829.21|826.33|828.08|825.2|0
1655484610000|2022-06-17 16:50:10|829.44|826.56|828.99|826.11|829.44|826.56|828.08|825.2|0
1655484620000|2022-06-17 16:50:20|829.67|826.79|829.9|827.02|829.9|827.02|829.44|826.56|0
1655484630000|2022-06-17 16:50:30|829.67|826.79|830.8|827.92|830.8|827.92|829.67|826.79|0
1655484640000|2022-06-17 16:50:40|830.35|827.47|830.8|827.92|830.8|827.92|830.12|827.24|0
1655484650000|2022-06-17 16:50:50|830.12|827.24|829.44|826.56|830.12|827.24|829.44|826.56|0
1655484660000|2022-06-17 16:51:00|829.67|826.79|830.58|827.7|830.58|827.7|829.21|826.33|0
1655484670000|2022-06-17 16:51:10|830.12|827.24|830.47|827.59|830.47|827.59|829.9|827.02|0
1655484680000|2022-06-17 16:51:20|830.8|827.92|831.26|828.38|831.26|828.38|830.8|827.92|0
1655484690000|2022-06-17 16:51:30|831.94|829.06|832.62|829.74|832.62|829.74|831.94|829.06|0
1655484700000|2022-06-17 16:51:40|833.08|830.2|833.76|830.88|833.76|830.88|833.08|830.2|0
1655484710000|2022-06-17 16:51:50|833.99|831.11|835.12|832.24|835.12|832.24|833.99|831.11|0
1655484720000|2022-06-17 16:52:00|834.56|831.68|834.89|832.01|834.89|832.01|834.56|831.68|0
1655484730000|2022-06-17 16:52:10|834.67|831.79|835.12|832.24|835.12|832.24|834.44|831.56|0
1655484740000|2022-06-17 16:52:20|834.89|832.01|835.12|832.24|835.12|832.24|834.89|832.01|0
1655484750000|2022-06-17 16:52:30|835.58|832.7|835.8|832.92|835.8|832.92|835.58|832.7|0
1655484760000|2022-06-17 16:52:40|835.12|832.24|835.8|832.92|836.03|833.15|835.12|832.24|0
1655484770000|2022-06-17 16:52:50|836.26|833.38|835.35|832.47|836.49|833.61|835.35|832.47|0
1655484780000|2022-06-17 16:53:00|836.03|833.15|835.8|832.92|836.26|833.38|835.8|832.92|0
1655484790000|2022-06-17 16:53:10|836.49|833.61|837.85|834.97|837.85|834.97|836.49|833.61|0
1655484800000|2022-06-17 16:53:20|838.08|835.2|838.31|835.43|838.76|835.88|838.08|835.2|0
1655484810000|2022-06-17 16:53:30|837.85|834.97|838.31|835.43|838.31|835.43|837.85|834.97|0
1655484820000|2022-06-17 16:53:40|838.54|835.66|838.54|835.66|838.54|835.66|838.54|835.66|0
1655484830000|2022-06-17 16:53:50|838.31|835.43|838.54|835.66|838.54|835.66|838.31|835.43|0
1655484840000|2022-06-17 16:54:00|838.76|835.88|838.76|835.88|838.76|835.88|837.85|834.97|0
1655484850000|2022-06-17 16:54:10|838.54|835.66|838.54|835.66|838.76|835.88|838.43|835.55|0
1655484860000|2022-06-17 16:54:20|838.96|836.08|839.41|836.53|839.41|836.53|838.73|835.85|0
1655484870000|2022-06-17 16:54:30|839.53|836.65|838.73|835.85|839.64|836.76|838.73|835.85|0
1655484880000|2022-06-17 16:54:40|838.05|835.17|837.59|834.71|838.05|835.17|837.37|834.49|0
1655484900000|2022-06-17 16:55:00|837.14|834.26|837.82|834.94|838.05|835.17|837.14|834.26|0
1655484910000|2022-06-17 16:55:10|837.37|834.49|837.48|834.6|837.48|834.6|837.14|834.26|0
1655484920000|2022-06-17 16:55:20|836.46|833.58|835.09|832.21|836.46|833.58|835.09|832.21|0
1655484930000|2022-06-17 16:55:30|835.32|832.44|835.55|832.67|835.55|832.67|835.32|832.44|0
1655484940000|2022-06-17 16:55:40|835.09|832.21|836.68|833.8|836.68|833.8|835.09|832.21|0
1655484950000|2022-06-17 16:55:50|837.14|834.26|836.68|833.8|837.14|834.26|836.68|833.8|0
1655484960000|2022-06-17 16:56:00|838.05|835.17|836.91|834.03|838.39|835.51|836.91|834.03|0
1655484970000|2022-06-17 16:56:10|836.46|833.58|836.68|833.8|836.91|834.03|836.23|833.35|0
1655484980000|2022-06-17 16:56:20|836.46|833.58|836.23|833.35|836.68|833.8|836.23|833.35|0
1655484990000|2022-06-17 16:56:30|836|833.12|836|833.12|836|833.12|835.77|832.89|0
1655485000000|2022-06-17 16:56:40|835.77|832.89|834.53|831.65|835.77|832.89|834.53|831.65|0
1655485010000|2022-06-17 16:56:50|834.41|831.53|835.89|833.01|836|833.12|834.41|831.53|0
1655485020000|2022-06-17 16:57:00|836.68|833.8|836.68|833.8|837.14|834.26|836.68|833.8|0
1655485030000|2022-06-17 16:57:10|836|833.12|835.55|832.67|836|833.12|835.09|832.21|0
1655485040000|2022-06-17 16:57:20|835.32|832.44|835.32|832.44|836|833.12|835.32|832.44|0
1655485050000|2022-06-17 16:57:30|835.09|832.21|835.09|832.21|835.32|832.44|835.09|832.21|0
1655485060000|2022-06-17 16:57:40|835.55|832.67|835.32|832.44|835.77|832.89|835.32|832.44|0
1655485070000|2022-06-17 16:57:50|834.87|831.99|836.46|833.58|836.68|833.8|834.87|831.99|0
1655485080000|2022-06-17 16:58:00|836.91|834.03|836|833.12|837.14|834.26|836|833.12|0
1655485090000|2022-06-17 16:58:10|835.77|832.89|834.64|831.76|835.77|832.89|834.41|831.53|0
1655485100000|2022-06-17 16:58:20|834.18|831.3|833.73|830.85|834.18|831.3|833.73|830.85|0
1655485110000|2022-06-17 16:58:30|833.5|830.62|831.46|828.58|833.5|830.62|831.46|828.58|0
1655485120000|2022-06-17 16:58:40|831.01|828.13|831.23|828.35|832.14|829.26|831.01|828.13|0
1655485130000|2022-06-17 16:58:50|831.46|828.58|833.05|830.17|833.05|830.17|831.46|828.58|0
1655485140000|2022-06-17 16:59:00|833.5|830.62|833.05|830.17|833.5|830.62|833.05|830.17|0
1655485150000|2022-06-17 16:59:10|832.82|829.94|833.05|830.17|833.62|830.74|832.82|829.94|0
1655485160000|2022-06-17 16:59:20|832.59|829.71|831.91|829.03|832.59|829.71|831.91|829.03|0
1655485170000|2022-06-17 16:59:30|832.37|829.49|833.05|830.17|833.28|830.4|832.37|829.49|0
1655485180000|2022-06-17 16:59:40|832.82|829.94|832.82|829.94|832.82|829.94|832.59|829.71|0
1655485190000|2022-06-17 16:59:50|833.05|830.17|833.17|830.29|833.5|830.62|833.05|830.17|0
1655485200000|2022-06-17 17:00:00|833.05|830.17|833.28|830.4|833.28|830.4|833.05|830.17|0
1655485210000|2022-06-17 17:00:10|832.82|829.94|832.14|829.26|832.82|829.94|832.14|829.26|0
1655485220000|2022-06-17 17:00:20|833.5|830.62|834.18|831.3|834.18|831.3|833.5|830.62|0
1655485230000|2022-06-17 17:00:30|834.64|831.76|835.32|832.44|835.55|832.67|834.64|831.76|0
1655485240000|2022-06-17 17:00:40|834.18|831.3|832.59|829.71|834.18|831.3|832.59|829.71|0
1655485250000|2022-06-17 17:00:50|831.69|828.81|832.14|829.26|832.14|829.26|831.46|828.58|0
1655485260000|2022-06-17 17:01:00|831.69|828.81|832.14|829.26|832.14|829.26|831.01|828.13|0
1655485270000|2022-06-17 17:01:10|831.46|828.58|831.91|829.03|832.14|829.26|831.46|828.58|0
1655485280000|2022-06-17 17:01:20|831.01|828.13|831.01|828.13|831.01|828.13|831.01|828.13|0
1655485290000|2022-06-17 17:01:30|830.55|827.67|830.1|827.22|830.55|827.67|830.1|827.22|0
1655485300000|2022-06-17 17:01:40|829.87|826.99|829.42|826.54|829.87|826.99|829.19|826.31|0
1655485310000|2022-06-17 17:01:50|828.74|825.86|830.1|827.22|830.1|827.22|828.74|825.86|0
1655485320000|2022-06-17 17:02:00|829.65|826.77|829.19|826.31|830.1|827.22|828.97|826.09|0
1655485330000|2022-06-17 17:02:10|828.51|825.63|826.7|823.82|828.51|825.63|826.7|823.82|0
1655485340000|2022-06-17 17:02:20|826.47|823.59|828.06|825.18|828.06|825.18|826.47|823.59|0
1655485350000|2022-06-17 17:02:30|828.86|825.98|827.38|824.5|828.86|825.98|827.38|824.5|0
1655485360000|2022-06-17 17:02:40|826.47|823.59|827.04|824.16|827.04|824.16|826.47|823.59|0
1655485370000|2022-06-17 17:02:50|827.38|824.5|827.61|824.73|828.06|825.18|827.38|824.5|0
1655485380000|2022-06-17 17:03:00|827.15|824.27|827.15|824.27|828.06|825.18|827.15|824.27|0
1655485390000|2022-06-17 17:03:10|826.93|824.05|827.61|824.73|827.61|824.73|826.7|823.82|0
1655485400000|2022-06-17 17:03:20|828.51|825.63|828.06|825.18|828.51|825.63|827.95|825.07|0
1655485410000|2022-06-17 17:03:30|828.4|825.52|828.29|825.41|828.4|825.52|828.29|825.41|0
1655485420000|2022-06-17 17:03:40|828.51|825.63|828.51|825.63|828.74|825.86|828.29|825.41|0
1655485430000|2022-06-17 17:03:50|828.06|825.18|828.06|825.18|828.29|825.41|828.06|825.18|0
1655485440000|2022-06-17 17:04:00|827.83|824.95|826.25|823.37|827.83|824.95|826.25|823.37|0
1655485450000|2022-06-17 17:04:10|826.02|823.14|825.34|822.46|826.02|823.14|825.34|822.46|0
1655485460000|2022-06-17 17:04:20|825.57|822.69|825.34|822.46|825.57|822.69|825.12|822.24|0
1655485470000|2022-06-17 17:04:30|825.69|822.81|825.12|822.24|826.25|823.37|825.12|822.24|0
1655485480000|2022-06-17 17:04:40|825.34|822.46|824.89|822.01|825.34|822.46|824.89|822.01|0
1655485490000|2022-06-17 17:04:50|825.12|822.24|824.66|821.78|825.12|822.24|824.66|821.78|0
1655485500000|2022-06-17 17:05:00|825.12|822.24|823.31|820.43|825.34|822.46|823.08|820.2|0
1655485510000|2022-06-17 17:05:10|822.63|819.75|822.85|819.97|822.85|819.97|822.18|819.3|0
1655485520000|2022-06-17 17:05:20|822.63|819.75|821.95|819.07|822.63|819.75|821.95|819.07|0
1655485530000|2022-06-17 17:05:30|821.72|818.84|820.59|817.71|821.95|819.07|820.59|817.71|0
1655485540000|2022-06-17 17:05:40|820.37|817.49|821.72|818.84|822.4|819.52|820.37|817.49|0
1655485550000|2022-06-17 17:05:50|820.37|817.49|820.14|817.26|820.37|817.49|820.14|817.26|0
1655485560000|2022-06-17 17:06:00|821.05|818.17|821.27|818.39|821.27|818.39|820.37|817.49|0
1655485570000|2022-06-17 17:06:10|821.5|818.62|822.18|819.3|822.18|819.3|821.5|818.62|0
1655485580000|2022-06-17 17:06:20|822.63|819.75|822.85|819.97|822.85|819.97|822.4|819.52|0
1655485590000|2022-06-17 17:06:30|823.08|820.2|821.95|819.07|823.08|820.2|821.95|819.07|0
1655485600000|2022-06-17 17:06:40|822.52|819.64|820.82|817.94|822.52|819.64|820.82|817.94|0
1655485610000|2022-06-17 17:06:50|821.27|818.39|821.39|818.51|821.5|818.62|821.27|818.39|0
1655485620000|2022-06-17 17:07:00|821.5|818.62|820.37|817.49|821.5|818.62|820.37|817.49|0
1655485630000|2022-06-17 17:07:10|820.14|817.26|820.37|817.49|820.37|817.49|820.14|817.26|0
1655485640000|2022-06-17 17:07:20|820.03|817.15|819.92|817.04|820.14|817.26|819.92|817.04|0
1655485650000|2022-06-17 17:07:30|816.76|813.88|816.98|814.1|817.21|814.33|816.76|813.88|0
1655485660000|2022-06-17 17:07:40|817.21|814.33|817.21|814.33|817.21|814.33|816.98|814.1|0
1655485670000|2022-06-17 17:07:50|817.43|814.55|817.21|814.33|817.66|814.78|817.21|814.33|0
1655485680000|2022-06-17 17:08:00|817.66|814.78|816.76|813.88|817.66|814.78|816.76|813.88|0
1655485690000|2022-06-17 17:08:10|816.31|813.43|816.53|813.65|816.53|813.65|816.08|813.2|0
1655485700000|2022-06-17 17:08:20|816.08|813.2|814.95|812.07|816.08|813.2|814.95|812.07|0
1655485710000|2022-06-17 17:08:30|815.4|812.52|816.08|813.2|816.08|813.2|815.4|812.52|0
1655485720000|2022-06-17 17:08:40|815.4|812.52|814.73|811.85|815.4|812.52|814.73|811.85|0
1655485730000|2022-06-17 17:08:50|815.86|812.98|814.5|811.62|815.97|813.09|814.5|811.62|0
1655485740000|2022-06-17 17:09:00|814.95|812.07|814.28|811.4|814.95|812.07|814.28|811.4|0
1655485750000|2022-06-17 17:09:10|814.05|811.17|812.25|809.37|814.05|811.17|812.03|809.15|0
1655485760000|2022-06-17 17:09:20|812.03|809.15|812.25|809.37|812.7|809.82|812.03|809.15|0
1655485770000|2022-06-17 17:09:30|812.03|809.15|811.35|808.47|812.03|809.15|811.35|808.47|0
1655485780000|2022-06-17 17:09:40|811.58|808.7|811.35|808.47|811.58|808.7|811.35|808.47|0
1655485790000|2022-06-17 17:09:50|811.13|808.25|812.48|809.6|812.48|809.6|811.13|808.25|0
1655485800000|2022-06-17 17:10:00|812.03|809.15|813.15|810.27|813.15|810.27|812.03|809.15|0
1655485810000|2022-06-17 17:10:10|813.38|810.5|813.15|810.27|813.38|810.5|812.7|809.82|0
1655485820000|2022-06-17 17:10:20|813.38|810.5|814.17|811.29|814.28|811.4|813.38|810.5|0
1655485830000|2022-06-17 17:10:30|814.28|811.4|814.5|811.62|814.73|811.85|814.05|811.17|0
1655485840000|2022-06-17 17:10:40|814.73|811.85|816.08|813.2|816.08|813.2|814.73|811.85|0
1655485850000|2022-06-17 17:10:50|815.63|812.75|814.95|812.07|815.63|812.75|814.95|812.07|0
1655485860000|2022-06-17 17:11:00|814.05|811.17|813.6|810.72|814.05|811.17|813.6|810.72|0
1655485870000|2022-06-17 17:11:10|812.93|810.05|811.8|808.92|812.93|810.05|811.8|808.92|0
1655485880000|2022-06-17 17:11:20|811.13|808.25|811.58|808.7|811.58|808.7|810.68|807.8|0
1655485890000|2022-06-17 17:11:30|812.03|809.15|811.13|808.25|812.03|809.15|810.9|808.02|0
1655485900000|2022-06-17 17:11:40|812.48|809.6|812.48|809.6|812.59|809.71|812.25|809.37|0
1655485910000|2022-06-17 17:11:50|812.7|809.82|811.8|808.92|812.7|809.82|811.8|808.92|0
1655485920000|2022-06-17 17:12:00|811.13|808.25|810.57|807.69|811.24|808.36|810.57|807.69|0
1655485930000|2022-06-17 17:12:10|809.1|806.22|808.2|805.32|809.1|806.22|808.2|805.32|0
1655485940000|2022-06-17 17:12:20|808.43|805.55|807.53|804.65|808.43|805.55|807.53|804.65|0
1655485950000|2022-06-17 17:12:30|807.3|804.42|806.18|803.3|807.75|804.87|806.18|803.3|0
1655485960000|2022-06-17 17:12:40|805.73|802.85|805.96|803.08|805.96|803.08|805.51|802.63|0
1655485970000|2022-06-17 17:12:50|806.18|803.3|806.07|803.19|806.18|803.3|806.07|803.19|0
1655485980000|2022-06-17 17:13:00|806.18|803.3|805.51|802.63|806.18|803.3|805.51|802.63|0
1655485990000|2022-06-17 17:13:10|805.73|802.85|805.96|803.08|806.18|803.3|805.73|802.85|0
1655486000000|2022-06-17 17:13:20|806.4|803.52|807.3|804.42|807.3|804.42|806.4|803.52|0
1655486010000|2022-06-17 17:13:30|807.53|804.65|807.75|804.87|807.75|804.87|806.85|803.97|0
1655486020000|2022-06-17 17:13:40|807.53|804.65|809.33|806.45|809.33|806.45|807.53|804.65|0
1655486030000|2022-06-17 17:13:50|809.1|806.22|810|807.12|810|807.12|809.1|806.22|0
1655486040000|2022-06-17 17:14:00|809.55|806.67|810.68|807.8|811.58|808.7|809.55|806.67|0
1655486050000|2022-06-17 17:14:10|810.45|807.57|810|807.12|810.45|807.57|809.78|806.9|0
1655486060000|2022-06-17 17:14:20|809.33|806.45|809.33|806.45|809.55|806.67|809.33|806.45|0
1655486070000|2022-06-17 17:14:30|809.1|806.22|808.88|806|809.33|806.45|808.88|806|0
1655486080000|2022-06-17 17:14:40|809.55|806.67|809.78|806.9|809.78|806.9|809.55|806.67|0
1655486090000|2022-06-17 17:14:50|808.88|806|808.65|805.77|809.1|806.22|808.65|805.77|0
1655486100000|2022-06-17 17:15:00|809.22|806.34|809.55|806.67|809.55|806.67|809.22|806.34|0
1655486110000|2022-06-17 17:15:10|810.23|807.35|809.78|806.9|811.12|808.24|809.78|806.9|0
1655486120000|2022-06-17 17:15:20|810.23|807.35|809.78|806.9|810.45|807.57|809.78|806.9|0
1655486130000|2022-06-17 17:15:30|810.67|807.79|811.35|808.47|811.35|808.47|810.67|807.79|0
1655486140000|2022-06-17 17:15:40|811.8|808.92|813.15|810.27|813.15|810.27|811.8|808.92|0
1655486150000|2022-06-17 17:15:50|813.38|810.5|813.6|810.72|813.6|810.72|813.38|810.5|0
1655486160000|2022-06-17 17:16:00|813.38|810.5|814.05|811.17|814.05|811.17|813.38|810.5|0
1655486170000|2022-06-17 17:16:10|813.83|810.95|813.83|810.95|814.28|811.4|813.15|810.27|0
1655486180000|2022-06-17 17:16:20|814.28|811.4|812.93|810.05|814.28|811.4|812.93|810.05|0
1655486190000|2022-06-17 17:16:30|812.02|809.14|811.8|808.92|812.25|809.37|811.8|808.92|0
1655486200000|2022-06-17 17:16:40|812.25|809.37|812.02|809.14|812.25|809.37|812.02|809.14|0
1655486210000|2022-06-17 17:16:50|812.47|809.59|811.35|808.47|812.47|809.59|811.35|808.47|0
1655486220000|2022-06-17 17:17:00|811.57|808.69|811.57|808.69|811.57|808.69|811.35|808.47|0
1655486230000|2022-06-17 17:17:10|811.8|808.92|812.25|809.37|812.25|809.37|811.57|808.69|0
1655486240000|2022-06-17 17:17:20|812.02|809.14|811.35|808.47|812.02|809.14|811.35|808.47|0
1655486250000|2022-06-17 17:17:30|811.57|808.69|810.22|807.34|811.57|808.69|810.22|807.34|0
1655486260000|2022-06-17 17:17:40|809.77|806.89|810|807.12|810.22|807.34|809.77|806.89|0
1655486270000|2022-06-17 17:17:50|810.22|807.34|810.45|807.57|810.67|807.79|810|807.12|0
1655486280000|2022-06-17 17:18:00|809.33|806.45|810.45|807.57|810.45|807.57|809.1|806.22|0
1655486290000|2022-06-17 17:18:10|810.67|807.79|810.9|808.02|811.12|808.24|810.67|807.79|0
1655486300000|2022-06-17 17:18:20|811.12|808.24|809.94|807.06|811.53|808.65|809.94|807.06|0
1655486310000|2022-06-17 17:18:30|810.62|807.74|809.49|806.61|810.62|807.74|809.49|806.61|0
1655486320000|2022-06-17 17:18:40|809.72|806.84|809.94|807.06|809.94|807.06|809.04|806.16|0
1655486330000|2022-06-17 17:18:50|810.17|807.29|811.52|808.64|811.52|808.64|810.17|807.29|0
1655486340000|2022-06-17 17:19:00|811.75|808.87|811.3|808.42|811.97|809.09|811.3|808.42|0
1655486350000|2022-06-17 17:19:10|811.97|809.09|812.42|809.54|812.42|809.54|811.97|809.09|0
1655486360000|2022-06-17 17:19:20|812.2|809.32|811.3|808.42|812.2|809.32|811.3|808.42|0
1655486370000|2022-06-17 17:19:30|810.84|807.96|810.39|807.51|810.84|807.96|810.39|807.51|0
1655486380000|2022-06-17 17:19:40|810.62|807.74|810.39|807.51|810.62|807.74|810.39|807.51|0
1655486390000|2022-06-17 17:19:50|810.17|807.29|811.3|808.42|811.3|808.42|810.17|807.29|0
1655486400000|2022-06-17 17:20:00|811.97|809.09|812.77|809.89|812.77|809.89|811.97|809.09|0
1655486410000|2022-06-17 17:20:10|812.65|809.77|812.2|809.32|812.65|809.77|811.97|809.09|0
1655486420000|2022-06-17 17:20:20|812.42|809.54|811.52|808.64|812.65|809.77|811.52|808.64|0
1655486430000|2022-06-17 17:20:30|812.32|809.44|812.99|810.11|812.99|810.11|812.32|809.44|0
1655486440000|2022-06-17 17:20:40|812.65|809.77|813.78|810.9|813.78|810.9|812.65|809.77|0
1655486450000|2022-06-17 17:20:50|813.55|810.67|814|811.12|814|811.12|813.55|810.67|0
1655486460000|2022-06-17 17:21:00|813.55|810.67|814|811.12|814|811.12|813.55|810.67|0
1655486470000|2022-06-17 17:21:10|814.23|811.35|813.1|810.22|814.23|811.35|813.1|810.22|0
1655486480000|2022-06-17 17:21:20|812.65|809.77|813.33|810.45|813.33|810.45|812.42|809.54|0
1655486490000|2022-06-17 17:21:30|812.65|809.77|812.42|809.54|812.87|809.99|812.42|809.54|0
1655486500000|2022-06-17 17:21:40|813.1|810.22|812.42|809.54|813.1|810.22|812.2|809.32|0
1655486510000|2022-06-17 17:21:50|813.33|810.45|814.23|811.35|814.23|811.35|813.33|810.45|0
1655486520000|2022-06-17 17:22:00|813.78|810.9|814|811.12|814.46|811.58|813.78|810.9|0
1655486530000|2022-06-17 17:22:10|814.46|811.58|813.33|810.45|814.46|811.58|813.1|810.22|0
1655486540000|2022-06-17 17:22:20|813.55|810.67|814|811.12|814|811.12|813.55|810.67|0
1655486550000|2022-06-17 17:22:30|813.89|811.01|814.46|811.58|814.46|811.58|813.89|811.01|0
1655486560000|2022-06-17 17:22:40|814.23|811.35|814.45|811.57|814.46|811.58|814.23|811.35|0
1655486570000|2022-06-17 17:22:50|814.23|811.35|814.68|811.8|815.13|812.25|814.23|811.35|0
1655486580000|2022-06-17 17:23:00|814.45|811.57|816.26|813.38|816.26|813.38|814.45|811.57|0
1655486590000|2022-06-17 17:23:10|815.81|812.93|815.36|812.48|816.04|813.16|815.36|812.48|0
1655486600000|2022-06-17 17:23:20|814.68|811.8|814.45|811.57|814.68|811.8|814|811.12|0
1655486610000|2022-06-17 17:23:30|814.23|811.35|814.45|811.57|814.45|811.57|814|811.12|0
1655486620000|2022-06-17 17:23:40|814.68|811.8|814.45|811.57|814.68|811.8|814|811.12|0
1655486630000|2022-06-17 17:23:50|814.68|811.8|814.91|812.03|814.91|812.03|814.68|811.8|0
1655486640000|2022-06-17 17:24:00|814.35|811.47|814.45|811.57|815.36|812.48|814.35|811.47|0
1655486650000|2022-06-17 17:24:10|814.23|811.35|812.2|809.32|814.23|811.35|812.2|809.32|0
1655486660000|2022-06-17 17:24:20|811.75|808.87|812.2|809.32|812.2|809.32|811.75|808.87|0
1655486670000|2022-06-17 17:24:30|812.42|809.54|811.75|808.87|812.42|809.54|811.75|808.87|0
1655486680000|2022-06-17 17:24:40|811.29|808.41|811.07|808.19|811.29|808.41|811.07|808.19|0
1655486690000|2022-06-17 17:24:50|810.62|807.74|810.62|807.74|810.84|807.96|810.62|807.74|0
1655486700000|2022-06-17 17:25:00|810.17|807.29|811.75|808.87|811.75|808.87|810.17|807.29|0
1655486710000|2022-06-17 17:25:10|811.52|808.64|811.52|808.64|811.97|809.09|811.52|808.64|0
1655486720000|2022-06-17 17:25:20|811.75|808.87|813.78|810.9|814|811.12|811.75|808.87|0
1655486730000|2022-06-17 17:25:30|814|811.12|813.78|810.9|814.45|811.57|813.78|810.9|0
1655486740000|2022-06-17 17:25:40|814.23|811.35|814|811.12|814.23|811.35|814|811.12|0
1655486750000|2022-06-17 17:25:50|814.23|811.35|814|811.12|815.13|812.25|814|811.12|0
1655486760000|2022-06-17 17:26:00|814.45|811.57|815.13|812.25|815.36|812.48|814.45|811.57|0
1655486770000|2022-06-17 17:26:10|815.58|812.7|816.04|813.16|816.04|813.16|814.91|812.03|0
1655486780000|2022-06-17 17:26:20|816.26|813.38|816.71|813.83|816.71|813.83|816.04|813.16|0
1655486790000|2022-06-17 17:26:30|817.17|814.29|816.71|813.83|817.62|814.74|816.71|813.83|0
1655486800000|2022-06-17 17:26:40|816.49|813.61|816.94|814.06|817.39|814.51|816.49|813.61|0
1655486810000|2022-06-17 17:26:50|817.62|814.74|817.39|814.51|817.74|814.86|817.39|814.51|0
1655486820000|2022-06-17 17:27:00|817.62|814.74|817.39|814.51|817.62|814.74|816.94|814.06|0
1655486830000|2022-06-17 17:27:10|818.52|815.64|818.3|815.42|818.75|815.87|818.3|815.42|0
1655486840000|2022-06-17 17:27:20|817.39|814.51|817.17|814.29|817.39|814.51|816.94|814.06|0
1655486850000|2022-06-17 17:27:30|816.94|814.06|816.26|813.38|816.94|814.06|816.04|813.16|0
1655486860000|2022-06-17 17:27:40|815.58|812.7|814.91|812.03|815.58|812.7|814.91|812.03|0
1655486870000|2022-06-17 17:27:50|815.58|812.7|816.26|813.38|816.26|813.38|815.58|812.7|0
1655486880000|2022-06-17 17:28:00|816.71|813.83|817.17|814.29|817.17|814.29|816.71|813.83|0
1655486890000|2022-06-17 17:28:10|817.39|814.51|818.52|815.64|818.52|815.64|817.39|814.51|0
1655486900000|2022-06-17 17:28:20|817.39|814.51|818.75|815.87|818.75|815.87|817.39|814.51|0
1655486910000|2022-06-17 17:28:30|818.52|815.64|818.52|815.64|818.75|815.87|818.3|815.42|0
1655486920000|2022-06-17 17:28:40|818.41|815.53|818.41|815.53|818.41|815.53|818.41|815.53|0
1655486930000|2022-06-17 17:28:50|818.75|815.87|817.62|814.74|818.75|815.87|817.62|814.74|0
1655486940000|2022-06-17 17:29:00|817.84|814.96|817.39|814.51|818.3|815.42|817.39|814.51|0
1655486950000|2022-06-17 17:29:10|817.17|814.29|817.17|814.29|817.17|814.29|816.94|814.06|0
1655486960000|2022-06-17 17:29:20|817.39|814.51|818.3|815.42|818.3|815.42|817.39|814.51|0
1655486970000|2022-06-17 17:29:30|818.52|815.64|819.2|816.32|819.2|816.32|818.52|815.64|0
1655486980000|2022-06-17 17:29:40|818.98|816.1|818.75|815.87|819.65|816.77|818.75|815.87|0
1655486990000|2022-06-17 17:29:50|818.98|816.1|818.52|815.64|819.2|816.32|818.52|815.64|0
1655487000000|2022-06-17 17:30:00|818.3|815.42|817.62|814.74|818.3|815.42|817.62|814.74|0
1655487010000|2022-06-17 17:30:10|817.17|814.29|817.62|814.74|817.62|814.74|817.17|814.29|0
1655487020000|2022-06-17 17:30:20|817.84|814.96|817.62|814.74|817.84|814.96|817.62|814.74|0
1655487030000|2022-06-17 17:30:30|817.84|814.96|817.39|814.51|817.84|814.96|817.17|814.29|0
1655487040000|2022-06-17 17:30:40|816.94|814.06|816.94|814.06|817.39|814.51|816.94|814.06|0
1655487050000|2022-06-17 17:30:50|817.62|814.74|818.52|815.64|818.52|815.64|817.62|814.74|0
1655487060000|2022-06-17 17:31:00|818.07|815.19|817.62|814.74|818.3|815.42|817.62|814.74|0
1655487070000|2022-06-17 17:31:10|818.07|815.19|817.39|814.51|818.07|815.19|817.17|814.29|0
1655487080000|2022-06-17 17:31:20|818.07|815.19|819.2|816.32|819.43|816.55|818.07|815.19|0
1655487090000|2022-06-17 17:31:30|818.52|815.64|818.97|816.09|818.97|816.09|818.3|815.42|0
1655487100000|2022-06-17 17:31:40|819.32|816.44|819.88|817|819.88|817|819.32|816.44|0
1655487110000|2022-06-17 17:31:50|820.56|817.68|820.22|817.34|820.56|817.68|820.11|817.23|0
1655487120000|2022-06-17 17:32:00|821.47|818.59|821.69|818.81|821.92|819.04|821.24|818.36|0
1655487130000|2022-06-17 17:32:10|821.24|818.36|821.92|819.04|822.14|819.26|821.24|818.36|0
1655487140000|2022-06-17 17:32:20|822.6|819.72|821.24|818.36|822.6|819.72|821.24|818.36|0
1655487150000|2022-06-17 17:32:30|820.56|817.68|821.46|818.58|821.46|818.58|820.56|817.68|0
1655487160000|2022-06-17 17:32:40|821.36|818.48|821.81|818.93|821.81|818.93|821.24|818.36|0
1655487170000|2022-06-17 17:32:50|822.37|819.49|821.46|818.58|822.37|819.49|821.46|818.58|0
1655487180000|2022-06-17 17:33:00|821.69|818.81|820.11|817.23|821.92|819.04|820.11|817.23|0
1655487190000|2022-06-17 17:33:10|820.33|817.45|819.88|817|820.33|817.45|819.65|816.77|0
1655487200000|2022-06-17 17:33:20|819.65|816.77|819.43|816.55|820.11|817.23|819.43|816.55|0
1655487210000|2022-06-17 17:33:30|819.65|816.77|819.2|816.32|819.65|816.77|819.2|816.32|0
1655487220000|2022-06-17 17:33:40|818.52|815.64|817.39|814.51|818.52|815.64|817.17|814.29|0
1655487230000|2022-06-17 17:33:50|817.17|814.29|816.71|813.83|817.17|814.29|816.71|813.83|0
1655487240000|2022-06-17 17:34:00|816.94|814.06|817.16|814.28|817.73|814.85|816.94|814.06|0
1655487250000|2022-06-17 17:34:10|816.94|814.06|816.71|813.83|817.16|814.28|816.71|813.83|0
1655487260000|2022-06-17 17:34:20|816.49|813.61|816.71|813.83|817.16|814.28|816.49|813.61|0
1655487270000|2022-06-17 17:34:30|816.94|814.06|816.71|813.83|816.94|814.06|816.71|813.83|0
1655487280000|2022-06-17 17:34:40|816.94|814.06|817.39|814.51|817.39|814.51|816.26|813.38|0
1655487290000|2022-06-17 17:34:50|817.16|814.28|815.36|812.48|817.16|814.28|815.36|812.48|0
1655487300000|2022-06-17 17:35:00|815.58|812.7|816.94|814.06|816.94|814.06|815.58|812.7|0
1655487310000|2022-06-17 17:35:10|817.16|814.28|815.58|812.7|817.39|814.51|815.58|812.7|0
1655487320000|2022-06-17 17:35:20|815.13|812.25|815.81|812.93|815.81|812.93|815.13|812.25|0
1655487330000|2022-06-17 17:35:30|816.26|813.38|817.62|814.74|817.62|814.74|816.26|813.38|0
1655487340000|2022-06-17 17:35:40|817.84|814.96|816.26|813.38|817.84|814.96|816.26|813.38|0
1655487350000|2022-06-17 17:35:50|816.49|813.61|816.94|814.06|816.94|814.06|815.81|812.93|0
1655487360000|2022-06-17 17:36:00|815.58|812.7|816.71|813.83|816.71|813.83|815.58|812.7|0
1655487370000|2022-06-17 17:36:10|817.62|814.74|817.51|814.63|817.84|814.96|817.39|814.51|0
1655487380000|2022-06-17 17:36:20|817.62|814.74|817.16|814.28|817.84|814.96|817.16|814.28|0
1655487390000|2022-06-17 17:36:30|815.58|812.7|814.9|812.02|815.58|812.7|814.9|812.02|0
1655487400000|2022-06-17 17:36:40|814.45|811.57|815.36|812.48|815.36|812.48|814.45|811.57|0
1655487410000|2022-06-17 17:36:50|814.45|811.57|813.32|810.44|814.68|811.8|813.32|810.44|0
1655487420000|2022-06-17 17:37:00|813.55|810.67|814|811.12|814.68|811.8|813.55|810.67|0
1655487430000|2022-06-17 17:37:10|813.55|810.67|815.13|812.25|815.13|812.25|813.55|810.67|0
1655487440000|2022-06-17 17:37:20|815.58|812.7|815.36|812.48|815.58|812.7|815.13|812.25|0
1655487450000|2022-06-17 17:37:30|815.13|812.25|815.13|812.25|815.58|812.7|815.13|812.25|0
1655487460000|2022-06-17 17:37:40|815.58|812.7|816.26|813.38|816.26|813.38|815.58|812.7|0
1655487470000|2022-06-17 17:37:50|816.94|814.06|817.16|814.28|817.16|814.28|816.71|813.83|0
1655487480000|2022-06-17 17:38:00|817.62|814.74|819.2|816.32|819.2|816.32|817.39|814.51|0
1655487490000|2022-06-17 17:38:10|819.65|816.77|819.32|816.44|819.65|816.77|819.32|816.44|0
1655487500000|2022-06-17 17:38:20|818.52|815.64|818.07|815.19|818.97|816.09|818.07|815.19|0
1655487510000|2022-06-17 17:38:30|819.43|816.55|819.54|816.66|819.54|816.66|819.2|816.32|0
1655487520000|2022-06-17 17:38:40|819.43|816.55|819.43|816.55|819.43|816.55|819.2|816.32|0
1655487530000|2022-06-17 17:38:50|819.65|816.77|820.56|817.68|820.56|817.68|819.65|816.77|0
1655487540000|2022-06-17 17:39:00|819.65|816.77|819.65|816.77|820.11|817.23|819.2|816.32|0
1655487550000|2022-06-17 17:39:10|819.43|816.55|820.11|817.23|820.33|817.45|819.43|816.55|0
1655487560000|2022-06-17 17:39:20|821.01|818.13|819.2|816.32|821.01|818.13|819.2|816.32|0
1655487570000|2022-06-17 17:39:30|819.43|816.55|820.22|817.34|820.22|817.34|819.43|816.55|0
1655487580000|2022-06-17 17:39:40|820.68|817.8|819.88|817|820.78|817.9|819.88|817|0
1655487590000|2022-06-17 17:39:50|819.43|816.55|817.84|814.96|819.43|816.55|817.84|814.96|0
1655487600000|2022-06-17 17:40:00|818.07|815.19|818.29|815.41|818.52|815.64|817.84|814.96|0
1655487610000|2022-06-17 17:40:10|818.07|815.19|818.07|815.19|818.52|815.64|818.07|815.19|0
1655487620000|2022-06-17 17:40:20|818.29|815.41|818.75|815.87|819.2|816.32|818.29|815.41|0
1655487630000|2022-06-17 17:40:30|819.2|816.32|818.86|815.98|819.65|816.77|818.86|815.98|0
1655487640000|2022-06-17 17:40:40|818.29|815.41|818.52|815.64|818.52|815.64|818.19|815.31|0
1655487650000|2022-06-17 17:40:50|817.62|814.74|818.29|815.41|818.29|815.41|817.62|814.74|0
1655487660000|2022-06-17 17:41:00|818.41|815.53|817.84|814.96|818.41|815.53|817.84|814.96|0
1655487670000|2022-06-17 17:41:10|817.39|814.51|816.94|814.06|817.39|814.51|816.71|813.83|0
1655487680000|2022-06-17 17:41:20|816.49|813.61|816.49|813.61|816.71|813.83|816.26|813.38|0
1655487690000|2022-06-17 17:41:30|816.6|813.72|816.26|813.38|816.6|813.72|815.81|812.93|0
1655487700000|2022-06-17 17:41:40|816.49|813.61|817.62|814.74|817.62|814.74|816.49|813.61|0
1655487710000|2022-06-17 17:41:50|817.84|814.96|817.39|814.51|817.84|814.96|817.16|814.28|0
1655487720000|2022-06-17 17:42:00|816.94|814.06|815.81|812.93|816.94|814.06|815.81|812.93|0
1655487730000|2022-06-17 17:42:10|816.26|813.38|816.26|813.38|816.49|813.61|816.03|813.15|0
1655487740000|2022-06-17 17:42:20|816.03|813.15|815.58|812.7|816.03|813.15|815.13|812.25|0
1655487750000|2022-06-17 17:42:30|816.38|813.5|816.26|813.38|817.16|814.28|816.26|813.38|0
1655487760000|2022-06-17 17:42:40|816.03|813.15|815.58|812.7|816.03|813.15|815.58|812.7|0
1655487770000|2022-06-17 17:42:50|814.23|811.35|813.44|810.56|814.23|811.35|813.32|810.44|0
1655487780000|2022-06-17 17:43:00|813.77|810.89|814.23|811.35|814.23|811.35|813.77|810.89|0
1655487790000|2022-06-17 17:43:10|813.89|811.01|814.45|811.57|814.45|811.57|813.77|810.89|0
1655487800000|2022-06-17 17:43:20|814.23|811.35|813.89|811.01|814.23|811.35|813.55|810.67|0
1655487810000|2022-06-17 17:43:30|813.77|810.89|814|811.12|814|811.12|813.55|810.67|0
1655487820000|2022-06-17 17:43:40|813.55|810.67|814|811.12|814.23|811.35|813.44|810.56|0
1655487830000|2022-06-17 17:43:50|813.77|810.89|815.36|812.48|815.36|812.48|813.77|810.89|0
1655487840000|2022-06-17 17:44:00|814.9|812.02|814.23|811.35|814.9|812.02|814.23|811.35|0
1655487850000|2022-06-17 17:44:10|814|811.12|814.45|811.57|814.45|811.57|814|811.12|0
1655487860000|2022-06-17 17:44:20|813.55|810.67|814.45|811.57|814.45|811.57|813.32|810.44|0
1655487870000|2022-06-17 17:44:30|814.68|811.8|814.23|811.35|814.68|811.8|814.12|811.24|0
1655487880000|2022-06-17 17:44:40|813.32|810.44|813.55|810.67|813.55|810.67|813.21|810.33|0
1655487890000|2022-06-17 17:44:50|814.12|811.24|814.68|811.8|814.68|811.8|814.12|811.24|0
1655487900000|2022-06-17 17:45:00|815.35|812.47|815.58|812.7|815.58|812.7|814.45|811.57|0
1655487910000|2022-06-17 17:45:10|815.81|812.93|817.16|814.28|817.16|814.28|815.81|812.93|0
1655487920000|2022-06-17 17:45:20|817.39|814.51|816.26|813.38|817.62|814.74|816.26|813.38|0
1655487930000|2022-06-17 17:45:30|817.16|814.28|817.62|814.74|817.62|814.74|816.94|814.06|0
1655487940000|2022-06-17 17:45:40|817.39|814.51|817.16|814.28|817.39|814.51|817.16|814.28|0
1655487950000|2022-06-17 17:45:50|817.39|814.51|816.94|814.06|817.62|814.74|816.94|814.06|0
1655487960000|2022-06-17 17:46:00|816.71|813.83|817.39|814.51|817.84|814.96|816.71|813.83|0
1655487970000|2022-06-17 17:46:10|817.62|814.74|818.75|815.87|818.75|815.87|817.62|814.74|0
1655487980000|2022-06-17 17:46:20|818.29|815.41|822.14|819.26|822.14|819.26|818.29|815.41|0
1655487990000|2022-06-17 17:46:30|822.37|819.49|822.82|819.94|822.82|819.94|822.14|819.26|0
1655488000000|2022-06-17 17:46:40|823.05|820.17|823.28|820.4|823.28|820.4|822.82|819.94|0
1655488010000|2022-06-17 17:46:50|822.82|819.94|824.41|821.53|824.41|821.53|822.82|819.94|0
1655488020000|2022-06-17 17:47:00|824.86|821.98|826.34|823.46|826.34|823.46|824.86|821.98|0
1655488030000|2022-06-17 17:47:10|826.68|823.8|825.77|822.89|826.68|823.8|825.09|822.21|0
1655488040000|2022-06-17 17:47:20|826.22|823.34|826.45|823.57|826.45|823.57|826|823.12|0
1655488050000|2022-06-17 17:47:30|827.36|824.48|825.09|822.21|827.36|824.48|825.09|822.21|0
1655488060000|2022-06-17 17:47:40|825.54|822.66|824.41|821.53|825.54|822.66|824.41|821.53|0
1655488070000|2022-06-17 17:47:50|824.64|821.76|823.73|820.85|824.64|821.76|823.5|820.62|0
1655488080000|2022-06-17 17:48:00|823.5|820.62|822.6|819.72|823.5|820.62|822.14|819.26|0
1655488090000|2022-06-17 17:48:10|821.92|819.04|823.5|820.62|823.5|820.62|821.92|819.04|0
1655488100000|2022-06-17 17:48:20|823.28|820.4|823.73|820.85|823.96|821.08|823.28|820.4|0
1655488110000|2022-06-17 17:48:30|823.96|821.08|823.27|820.39|823.96|821.08|823.05|820.17|0
1655488120000|2022-06-17 17:48:40|823.96|821.08|823.5|820.62|823.96|821.08|823.05|820.17|0
1655488130000|2022-06-17 17:48:50|823.27|820.39|824.18|821.3|824.18|821.3|823.27|820.39|0
1655488140000|2022-06-17 17:49:00|824.64|821.76|824.86|821.98|824.86|821.98|824.41|821.53|0
1655488150000|2022-06-17 17:49:10|825.09|822.21|823.05|820.17|825.09|822.21|823.05|820.17|0
1655488160000|2022-06-17 17:49:20|821.69|818.81|821.46|818.58|821.69|818.81|820.78|817.9|0
1655488170000|2022-06-17 17:49:30|821.24|818.36|821.01|818.13|821.24|818.36|821.01|818.13|0
1655488180000|2022-06-17 17:49:40|820.78|817.9|820.78|817.9|820.78|817.9|820.56|817.68|0
1655488190000|2022-06-17 17:49:50|821.81|818.93|821.01|818.13|821.81|818.93|821.01|818.13|0
1655488200000|2022-06-17 17:50:00|820.33|817.45|820.33|817.45|820.56|817.68|820.33|817.45|0
1655488210000|2022-06-17 17:50:10|819.42|816.54|819.88|817|820.33|817.45|819.42|816.54|0
1655488220000|2022-06-17 17:50:20|818.07|815.19|818.29|815.41|818.29|815.41|817.84|814.96|0
1655488230000|2022-06-17 17:50:30|818.64|815.76|819.42|816.54|819.42|816.54|818.29|815.41|0
1655488240000|2022-06-17 17:50:40|818.97|816.09|818.97|816.09|819.42|816.54|818.52|815.64|0
1655488250000|2022-06-17 17:50:50|818.75|815.87|819.2|816.32|819.2|816.32|818.75|815.87|0
1655488260000|2022-06-17 17:51:00|818.07|815.19|818.75|815.87|818.97|816.09|818.07|815.19|0
1655488270000|2022-06-17 17:51:10|818.97|816.09|818.52|815.64|818.97|816.09|818.52|815.64|0
1655488280000|2022-06-17 17:51:20|818.97|816.09|818.86|815.98|818.97|816.09|818.75|815.87|0
1655488290000|2022-06-17 17:51:30|818.75|815.87|819.42|816.54|819.42|816.54|818.75|815.87|0
1655488300000|2022-06-17 17:51:40|819.2|816.32|820.33|817.45|820.33|817.45|819.2|816.32|0
1655488310000|2022-06-17 17:51:50|820.56|817.68|820.1|817.22|821.01|818.13|820.1|817.22|0
1655488320000|2022-06-17 17:52:00|819.42|816.54|818.52|815.64|819.42|816.54|818.52|815.64|0
1655488330000|2022-06-17 17:52:10|819.65|816.77|819.88|817|820.56|817.68|819.65|816.77|0
1655488340000|2022-06-17 17:52:20|820.1|817.22|821.24|818.36|821.24|818.36|819.88|817|0
1655488350000|2022-06-17 17:52:30|821.01|818.13|819.88|817|821.35|818.47|819.88|817|0
1655488360000|2022-06-17 17:52:40|820.56|817.68|820.33|817.45|820.56|817.68|819.65|816.77|0
1655488370000|2022-06-17 17:52:50|820.1|817.22|819.88|817|820.1|817.22|819.88|817|0
1655488380000|2022-06-17 17:53:00|819.65|816.77|820.33|817.45|820.33|817.45|819.65|816.77|0
1655488390000|2022-06-17 17:53:10|819.42|816.54|819.65|816.77|820.33|817.45|819.42|816.54|0
1655488400000|2022-06-17 17:53:20|819.88|817|819.42|816.54|819.88|817|819.32|816.44|0
1655488410000|2022-06-17 17:53:30|819.77|816.89|818.97|816.09|819.77|816.89|818.74|815.86|0
1655488420000|2022-06-17 17:53:40|819.2|816.32|819.99|817.11|819.99|817.11|819.2|816.32|0
1655488430000|2022-06-17 17:53:50|819.88|817|821.01|818.13|821.01|818.13|819.88|817|0
1655488440000|2022-06-17 17:54:00|821.46|818.58|821.01|818.13|821.46|818.58|820.78|817.9|0
1655488450000|2022-06-17 17:54:10|820.1|817.22|819.88|817|820.1|817.22|819.42|816.54|0
1655488460000|2022-06-17 17:54:20|821.23|818.35|821.46|818.58|821.69|818.81|821.23|818.35|0
1655488470000|2022-06-17 17:54:30|820.67|817.79|820.56|817.68|821.01|818.13|820.56|817.68|0
1655488480000|2022-06-17 17:54:40|820.78|817.9|820.33|817.45|820.78|817.9|820.33|817.45|0
1655488490000|2022-06-17 17:54:50|820.1|817.22|820.1|817.22|820.56|817.68|820.1|817.22|0
1655488500000|2022-06-17 17:55:00|821.23|818.35|820.56|817.68|821.23|818.35|820.56|817.68|0
1655488510000|2022-06-17 17:55:10|820.1|817.22|819.88|817|820.33|817.45|819.88|817|0
1655488520000|2022-06-17 17:55:20|820.33|817.45|819.88|817|820.33|817.45|819.65|816.77|0
1655488530000|2022-06-17 17:55:30|819.2|816.32|819.65|816.77|819.65|816.77|819.2|816.32|0
1655488540000|2022-06-17 17:55:40|820.33|817.45|821.69|818.81|821.69|818.81|820.33|817.45|0
1655488550000|2022-06-17 17:55:50|820.78|817.9|819.31|816.43|820.78|817.9|819.2|816.32|0
1655488560000|2022-06-17 17:56:00|818.97|816.09|818.52|815.64|819.2|816.32|818.52|815.64|0
1655488570000|2022-06-17 17:56:10|818.29|815.41|818.29|815.41|818.52|815.64|818.29|815.41|0
1655488580000|2022-06-17 17:56:20|818.74|815.86|818.07|815.19|818.74|815.86|818.07|815.19|0
1655488590000|2022-06-17 17:56:30|818.52|815.64|818.97|816.09|818.97|816.09|818.29|815.41|0
1655488600000|2022-06-17 17:56:40|818.29|815.41|818.52|815.64|818.74|815.86|818.29|815.41|0
1655488610000|2022-06-17 17:56:50|817.84|814.96|816.48|813.6|817.84|814.96|816.26|813.38|0
1655488620000|2022-06-17 17:57:00|815.8|812.92|816.6|813.72|816.6|813.72|815.8|812.92|0
1655488630000|2022-06-17 17:57:10|816.48|813.6|815.8|812.92|816.48|813.6|815.8|812.92|0
1655488640000|2022-06-17 17:57:20|816.26|813.38|815.13|812.25|816.26|813.38|815.13|812.25|0
1655488650000|2022-06-17 17:57:30|815.35|812.47|814.22|811.34|815.35|812.47|814.22|811.34|0
1655488660000|2022-06-17 17:57:40|814.79|811.91|814.67|811.79|814.79|811.91|814.67|811.79|0
1655488670000|2022-06-17 17:57:50|816.03|813.15|816.03|813.15|816.26|813.38|816.03|813.15|0
1655488680000|2022-06-17 17:58:00|816.48|813.6|816.93|814.05|816.93|814.05|816.48|813.6|0
1655488690000|2022-06-17 17:58:10|817.39|814.51|818.29|815.41|818.29|815.41|817.39|814.51|0
1655488700000|2022-06-17 17:58:20|818.52|815.64|818.07|815.19|818.52|815.64|818.07|815.19|0
1655488710000|2022-06-17 17:58:30|818.97|816.09|819.42|816.54|819.42|816.54|818.97|816.09|0
1655488720000|2022-06-17 17:58:40|819.54|816.66|818.52|815.64|819.54|816.66|818.29|815.41|0
1655488730000|2022-06-17 17:58:50|818.97|816.09|818.29|815.41|818.97|816.09|818.29|815.41|0
1655488740000|2022-06-17 17:59:00|818.74|815.86|818.97|816.09|819.2|816.32|818.74|815.86|0
1655488750000|2022-06-17 17:59:10|819.42|816.54|820.78|817.9|820.78|817.9|819.42|816.54|0
1655488760000|2022-06-17 17:59:20|821.13|818.25|819.88|817|821.13|818.25|819.88|817|0
1655488770000|2022-06-17 17:59:30|819.65|816.77|819.2|816.32|819.65|816.77|819.2|816.32|0
1655488780000|2022-06-17 17:59:40|819.88|817|819.2|816.32|819.88|817|819.2|816.32|0
1655488790000|2022-06-17 17:59:50|818.97|816.09|818.29|815.41|819.2|816.32|818.29|815.41|0
1655488800000|2022-06-17 18:00:00|817.16|814.28|817.84|814.96|818.07|815.19|817.16|814.28|0
1655488810000|2022-06-17 18:00:10|817.61|814.73|818.07|815.19|818.97|816.09|817.61|814.73|0
1655488820000|2022-06-17 18:00:20|818.29|815.41|818.97|816.09|818.97|816.09|818.29|815.41|0
1655488830000|2022-06-17 18:00:30|819.2|816.32|818.29|815.41|819.42|816.54|818.29|815.41|0
1655488840000|2022-06-17 18:00:40|817.84|814.96|817.84|814.96|818.07|815.19|817.84|814.96|0
1655488850000|2022-06-17 18:00:50|818.07|815.19|817.39|814.51|818.07|815.19|817.39|814.51|0
1655488860000|2022-06-17 18:01:00|816.93|814.05|816.71|813.83|817.16|814.28|816.71|813.83|0
1655488870000|2022-06-17 18:01:10|816.93|814.05|816.93|814.05|817.39|814.51|816.93|814.05|0
1655488880000|2022-06-17 18:01:20|816.26|813.38|816.03|813.15|816.48|813.6|816.03|813.15|0
1655488890000|2022-06-17 18:01:30|815.92|813.04|815.58|812.7|816.03|813.15|815.58|812.7|0
1655488900000|2022-06-17 18:01:40|814.9|812.02|814.45|811.57|814.9|812.02|814.45|811.57|0
1655488910000|2022-06-17 18:01:50|814.67|811.79|816.03|813.15|816.03|813.15|814.22|811.34|0
1655488920000|2022-06-17 18:02:00|816.26|813.38|814.45|811.57|816.26|813.38|814.45|811.57|0
1655488930000|2022-06-17 18:02:10|814|811.12|813.77|810.89|814|811.12|813.66|810.78|0
1655488940000|2022-06-17 18:02:20|813.54|810.66|813.32|810.44|814.11|811.23|813.32|810.44|0
1655488950000|2022-06-17 18:02:30|814.22|811.34|814.45|811.57|814.45|811.57|814|811.12|0
1655488960000|2022-06-17 18:02:40|814|811.12|814.22|811.34|814.22|811.34|813.66|810.78|0
1655488970000|2022-06-17 18:02:50|813.32|810.44|813.54|810.66|813.54|810.66|813.32|810.44|0
1655488980000|2022-06-17 18:03:00|813.32|810.44|813.66|810.78|813.77|810.89|813.32|810.44|0
1655488990000|2022-06-17 18:03:10|814.45|811.57|815.13|812.25|815.13|812.25|814.45|811.57|0
1655489000000|2022-06-17 18:03:20|816.03|813.15|816.71|813.83|816.71|813.83|816.03|813.15|0
1655489010000|2022-06-17 18:03:30|816.26|813.38|816.93|814.05|816.93|814.05|816.26|813.38|0
1655489020000|2022-06-17 18:03:40|817.16|814.28|816.71|813.83|817.16|814.28|816.48|813.6|0
1655489030000|2022-06-17 18:03:50|817.61|814.73|817.61|814.73|818.06|815.18|817.61|814.73|0
1655489040000|2022-06-17 18:04:00|817.84|814.96|816.93|814.05|818.74|815.86|816.93|814.05|0
1655489050000|2022-06-17 18:04:10|817.84|814.96|817.16|814.28|818.06|815.18|817.16|814.28|0
1655489060000|2022-06-17 18:04:20|816.93|814.05|817.84|814.96|817.84|814.96|816.93|814.05|0
1655489070000|2022-06-17 18:04:30|816.93|814.05|817.39|814.51|817.61|814.73|816.93|814.05|0
1655489080000|2022-06-17 18:04:40|816.93|814.05|817.16|814.28|817.39|814.51|816.93|814.05|0
1655489090000|2022-06-17 18:04:50|816.48|813.6|815.58|812.7|816.48|813.6|815.58|812.7|0
1655489100000|2022-06-17 18:05:00|815.8|812.92|816.93|814.05|816.93|814.05|815.58|812.7|0
1655489110000|2022-06-17 18:05:10|816.48|813.6|816.93|814.05|817.16|814.28|816.48|813.6|0
1655489120000|2022-06-17 18:05:20|816.26|813.38|815.58|812.7|816.26|813.38|815.58|812.7|0
1655489130000|2022-06-17 18:05:30|815.8|812.92|814.45|811.57|815.8|812.92|814.45|811.57|0
1655489140000|2022-06-17 18:05:40|814.34|811.46|813.54|810.66|814.34|811.46|813.32|810.44|0
1655489150000|2022-06-17 18:05:50|813.77|810.89|813.77|810.89|813.77|810.89|813.54|810.66|0
1655489160000|2022-06-17 18:06:00|813.54|810.66|813.54|810.66|813.77|810.89|813.54|810.66|0
1655489170000|2022-06-17 18:06:10|815.8|812.92|816.03|813.15|816.48|813.6|815.8|812.92|0
1655489180000|2022-06-17 18:06:20|816.26|813.38|816.71|813.83|816.71|813.83|816.26|813.38|0
1655489190000|2022-06-17 18:06:30|816.93|814.05|818.52|815.64|818.52|815.64|816.93|814.05|0
1655489200000|2022-06-17 18:06:40|818.97|816.09|818.97|816.09|819.2|816.32|818.97|816.09|0
1655489210000|2022-06-17 18:06:50|818.74|815.86|818.74|815.86|818.74|815.86|818.06|815.18|0
1655489220000|2022-06-17 18:07:00|818.18|815.3|818.06|815.18|818.18|815.3|817.61|814.73|0
1655489230000|2022-06-17 18:07:10|818.29|815.41|817.84|814.96|818.29|815.41|817.84|814.96|0
1655489240000|2022-06-17 18:07:20|817.61|814.73|818.06|815.18|818.52|815.64|817.61|814.73|0
1655489250000|2022-06-17 18:07:30|818.29|815.41|817.39|814.51|818.29|815.41|817.39|814.51|0
1655489260000|2022-06-17 18:07:40|817.84|814.96|818.06|815.18|818.06|815.18|817.39|814.51|0
1655489270000|2022-06-17 18:07:50|819.2|816.32|818.74|815.86|819.2|816.32|818.74|815.86|0
1655489280000|2022-06-17 18:08:00|818.29|815.41|818.52|815.64|818.52|815.64|818.06|815.18|0
1655489290000|2022-06-17 18:08:10|818.29|815.41|818.29|815.41|818.29|815.41|818.06|815.18|0
1655489300000|2022-06-17 18:08:20|818.06|815.18|818.06|815.18|818.29|815.41|818.06|815.18|0
1655489310000|2022-06-17 18:08:30|816.93|814.05|816.93|814.05|816.93|814.05|816.71|813.83|0
1655489320000|2022-06-17 18:08:40|816.48|813.6|816.71|813.83|816.71|813.83|816.48|813.6|0
1655489330000|2022-06-17 18:08:50|816.48|813.6|816.48|813.6|816.6|813.72|816.03|813.15|0
1655489340000|2022-06-17 18:09:00|816.25|813.37|815.8|812.92|816.25|813.37|814.9|812.02|0
1655489350000|2022-06-17 18:09:10|816.03|813.15|816.48|813.6|816.71|813.83|816.03|813.15|0
1655489360000|2022-06-17 18:09:20|815.12|812.24|814.45|811.57|815.12|812.24|814.45|811.57|0
1655489370000|2022-06-17 18:09:30|814.9|812.02|814.67|811.79|814.9|812.02|814.67|811.79|0
1655489380000|2022-06-17 18:09:40|814.22|811.34|814.67|811.79|814.67|811.79|814.22|811.34|0
1655489390000|2022-06-17 18:09:50|814|811.12|814.22|811.34|814.22|811.34|814|811.12|0
1655489400000|2022-06-17 18:10:00|814|811.12|815.12|812.24|815.8|812.92|814|811.12|0
1655489410000|2022-06-17 18:10:10|814.9|812.02|814.45|811.57|814.9|812.02|813.89|811.01|0
1655489420000|2022-06-17 18:10:20|815.35|812.47|815.12|812.24|815.35|812.47|815.12|812.24|0
1655489430000|2022-06-17 18:10:30|815.35|812.47|814.45|811.57|815.35|812.47|814.45|811.57|0
1655489440000|2022-06-17 18:10:40|815.58|812.7|815.8|812.92|815.8|812.92|815.35|812.47|0
1655489450000|2022-06-17 18:10:50|815.58|812.7|815.58|812.7|816.03|813.15|815.58|812.7|0
1655489460000|2022-06-17 18:11:00|815.12|812.24|815.58|812.7|815.58|812.7|815.12|812.24|0
1655489470000|2022-06-17 18:11:10|815.8|812.92|816.48|813.6|816.48|813.6|815.35|812.47|0
1655489480000|2022-06-17 18:11:20|815.8|812.92|816.48|813.6|816.48|813.6|815.8|812.92|0
1655489490000|2022-06-17 18:11:30|816.25|813.37|815.8|812.92|816.25|813.37|815.8|812.92|0
1655489500000|2022-06-17 18:11:40|816.03|813.15|817.16|814.28|817.16|814.28|816.03|813.15|0
1655489510000|2022-06-17 18:11:50|817.38|814.5|816.48|813.6|817.38|814.5|816.48|813.6|0
1655489520000|2022-06-17 18:12:00|816.25|813.37|815.8|812.92|816.25|813.37|815.8|812.92|0
1655489530000|2022-06-17 18:12:10|815.35|812.47|815.12|812.24|815.58|812.7|815.12|812.24|0
1655489540000|2022-06-17 18:12:20|814.9|812.02|813.99|811.11|814.9|812.02|813.99|811.11|0
1655489550000|2022-06-17 18:12:30|814.22|811.34|814.22|811.34|814.22|811.34|814.11|811.23|0
1655489560000|2022-06-17 18:12:40|813.54|810.66|813.66|810.78|813.66|810.78|813.54|810.66|0
1655489570000|2022-06-17 18:12:50|812.87|809.99|813.1|810.22|813.32|810.44|812.87|809.99|0
1655489580000|2022-06-17 18:13:00|812.87|809.99|814.45|811.57|814.45|811.57|812.87|809.99|0
1655489590000|2022-06-17 18:13:10|814.34|811.46|814.45|811.57|814.45|811.57|814|811.12|0
1655489600000|2022-06-17 18:13:20|814.91|812.03|815.58|812.7|815.58|812.7|814.91|812.03|0
1655489610000|2022-06-17 18:13:30|815.13|812.25|816.26|813.38|816.26|813.38|815.13|812.25|0
1655489620000|2022-06-17 18:13:40|815.58|812.7|815.7|812.82|815.7|812.82|815.36|812.48|0
1655489630000|2022-06-17 18:13:50|815.13|812.25|813.77|810.89|815.13|812.25|813.77|810.89|0
1655489640000|2022-06-17 18:14:00|813.55|810.67|813.1|810.22|813.55|810.67|813.1|810.22|0
1655489650000|2022-06-17 18:14:10|813.55|810.67|814|811.12|814|811.12|813.55|810.67|0
1655489660000|2022-06-17 18:14:20|814.45|811.57|814|811.12|814.68|811.8|814|811.12|0
1655489670000|2022-06-17 18:14:30|813.77|810.89|811.97|809.09|813.77|810.89|811.97|809.09|0
1655489680000|2022-06-17 18:14:40|811.29|808.41|810.84|807.96|812.19|809.31|810.84|807.96|0
1655489690000|2022-06-17 18:14:50|810.73|807.85|810.61|807.73|810.73|807.85|810.61|807.73|0
1655489700000|2022-06-17 18:15:00|810.73|807.85|810.38|807.5|810.84|807.96|810.38|807.5|0
1655489710000|2022-06-17 18:15:10|810.84|807.96|810.61|807.73|810.84|807.96|810.61|807.73|0
1655489720000|2022-06-17 18:15:20|809.71|806.83|812.19|809.31|812.19|809.31|809.71|806.83|0
1655489730000|2022-06-17 18:15:30|812.64|809.76|813.32|810.44|813.32|810.44|812.64|809.76|0
1655489740000|2022-06-17 18:15:40|812.87|809.99|812.87|809.99|812.87|809.99|812.87|809.99|0
1655489750000|2022-06-17 18:15:50|813.1|810.22|811.51|808.63|813.1|810.22|811.51|808.63|0
1655489760000|2022-06-17 18:16:00|810.38|807.5|808.13|805.25|810.38|807.5|808.13|805.25|0
1655489770000|2022-06-17 18:16:10|807.9|805.02|807.22|804.34|807.9|805.02|807|804.12|0
1655489780000|2022-06-17 18:16:20|807|804.12|806.55|803.67|807|804.12|806.55|803.67|0
1655489790000|2022-06-17 18:16:30|806.77|803.89|806.77|803.89|806.77|803.89|806.32|803.44|0
1655489800000|2022-06-17 18:16:40|807|804.12|808.13|805.25|808.13|805.25|807|804.12|0
1655489810000|2022-06-17 18:16:50|807.68|804.8|807.22|804.34|807.68|804.8|807.22|804.34|0
1655489820000|2022-06-17 18:17:00|806.77|803.89|807.22|804.34|807.22|804.34|806.55|803.67|0
1655489830000|2022-06-17 18:17:10|807.45|804.57|807.9|805.02|808.02|805.14|807.45|804.57|0
1655489840000|2022-06-17 18:17:20|808.58|805.7|808.69|805.81|808.8|805.92|808.35|805.47|0
1655489850000|2022-06-17 18:17:30|809.48|806.6|808.35|805.47|809.48|806.6|808.35|805.47|0
1655489860000|2022-06-17 18:17:40|808.13|805.25|807.22|804.34|808.13|805.25|807.22|804.34|0
1655489870000|2022-06-17 18:17:50|807.45|804.57|807.67|804.79|807.67|804.79|807.22|804.34|0
1655489880000|2022-06-17 18:18:00|807.45|804.57|807|804.12|807.45|804.57|807|804.12|0
1655489890000|2022-06-17 18:18:10|807.9|805.02|807.22|804.34|807.9|805.02|807.22|804.34|0
1655489900000|2022-06-17 18:18:20|807.45|804.57|808.8|805.92|808.8|805.92|807.45|804.57|0
1655489910000|2022-06-17 18:18:30|808.58|805.7|807.9|805.02|808.58|805.7|807.9|805.02|0
1655489920000|2022-06-17 18:18:40|807.67|804.79|808.35|805.47|808.47|805.59|807.67|804.79|0
1655489930000|2022-06-17 18:18:50|808.13|805.25|808.58|805.7|808.58|805.7|807.9|805.02|0
1655489940000|2022-06-17 18:19:00|808.24|805.36|808.58|805.7|808.58|805.7|808.13|805.25|0
1655489950000|2022-06-17 18:19:10|809.25|806.37|810.16|807.28|810.38|807.5|809.25|806.37|0
1655489960000|2022-06-17 18:19:20|809.71|806.83|809.82|806.94|809.82|806.94|809.25|806.37|0
1655489970000|2022-06-17 18:19:30|810.16|807.28|808.8|805.92|810.38|807.5|808.8|805.92|0
1655489980000|2022-06-17 18:19:40|809.25|806.37|809.03|806.15|809.71|806.83|809.03|806.15|0
1655489990000|2022-06-17 18:19:50|808.58|805.7|809.25|806.37|809.25|806.37|808.58|805.7|0
1655490000000|2022-06-17 18:20:00|808.8|805.92|807.45|804.57|809.03|806.15|807.45|804.57|0
1655490010000|2022-06-17 18:20:10|807.22|804.34|807|804.12|807.22|804.34|807|804.12|0
1655490020000|2022-06-17 18:20:20|806.77|803.89|806.55|803.67|807.67|804.79|806.55|803.67|0
1655490030000|2022-06-17 18:20:30|807.22|804.34|807.67|804.79|807.67|804.79|807.22|804.34|0
1655490040000|2022-06-17 18:20:40|807.45|804.57|806.32|803.44|807.45|804.57|806.32|803.44|0
1655490050000|2022-06-17 18:20:50|806.55|803.67|806.1|803.22|806.55|803.67|806.1|803.22|0
1655490060000|2022-06-17 18:21:00|806.77|803.89|808.13|805.25|808.13|805.25|806.77|803.89|0
1655490070000|2022-06-17 18:21:10|809.03|806.15|807.45|804.57|809.03|806.15|807.45|804.57|0
1655490080000|2022-06-17 18:21:20|807.9|805.02|807.9|805.02|808.35|805.47|807.9|805.02|0
1655490090000|2022-06-17 18:21:30|808.13|805.25|807.22|804.34|808.13|805.25|807|804.12|0
1655490100000|2022-06-17 18:21:40|807|804.12|806.55|803.67|807|804.12|806.55|803.67|0
1655490110000|2022-06-17 18:21:50|807|804.12|807.22|804.34|807.22|804.34|806.77|803.89|0
1655490120000|2022-06-17 18:22:00|807.45|804.57|808.35|805.47|808.35|805.47|807.45|804.57|0
1655490130000|2022-06-17 18:22:10|808.13|805.25|808.35|805.47|808.35|805.47|808.13|805.25|0
1655490140000|2022-06-17 18:22:20|807.9|805.02|807.79|804.91|807.9|805.02|807.67|804.79|0
1655490150000|2022-06-17 18:22:30|808.13|805.25|808.13|805.25|808.13|805.25|807.45|804.57|0
1655490160000|2022-06-17 18:22:40|808.35|805.47|807.45|804.57|808.35|805.47|807.45|804.57|0
1655490170000|2022-06-17 18:22:50|807.9|805.02|807.45|804.57|807.9|805.02|807.45|804.57|0
1655490180000|2022-06-17 18:23:00|806.77|803.89|806.55|803.67|806.77|803.89|806.55|803.67|0
1655490190000|2022-06-17 18:23:10|806.32|803.44|806.55|803.67|807|804.12|806.32|803.44|0
1655490200000|2022-06-17 18:23:20|805.87|802.99|805.64|802.76|805.87|802.99|805.64|802.76|0
1655490210000|2022-06-17 18:23:30|805.19|802.31|806.1|803.22|806.1|803.22|805.19|802.31|0
1655490220000|2022-06-17 18:23:40|805.64|802.76|807.22|804.34|807.22|804.34|805.64|802.76|0
1655490230000|2022-06-17 18:23:50|807.45|804.57|808.13|805.25|808.35|805.47|807.45|804.57|0
1655490240000|2022-06-17 18:24:00|807|804.12|807.67|804.79|807.67|804.79|806.32|803.44|0
1655490250000|2022-06-17 18:24:10|808.13|805.25|806.32|803.44|808.13|805.25|806.32|803.44|0
1655490260000|2022-06-17 18:24:20|806.1|803.22|806.1|803.22|806.1|803.22|805.87|802.99|0
1655490270000|2022-06-17 18:24:30|805.87|802.99|804.97|802.09|805.87|802.99|804.97|802.09|0
1655490280000|2022-06-17 18:24:40|806.55|803.67|806.77|803.89|806.77|803.89|806.1|803.22|0
1655490290000|2022-06-17 18:24:50|807.45|804.57|807.45|804.57|807.9|805.02|807.45|804.57|0
1655490300000|2022-06-17 18:25:00|807.34|804.46|807.22|804.34|807.34|804.46|807|804.12|0
1655490310000|2022-06-17 18:25:10|808.12|805.24|809.03|806.15|809.03|806.15|807.9|805.02|0
1655490320000|2022-06-17 18:25:20|809.25|806.37|808.12|805.24|809.25|806.37|808.12|805.24|0
1655490330000|2022-06-17 18:25:30|808.58|805.7|807.9|805.02|808.8|805.92|807.9|805.02|0
1655490340000|2022-06-17 18:25:40|808.12|805.24|808.35|805.47|808.58|805.7|808.12|805.24|0
1655490350000|2022-06-17 18:25:50|808.58|805.7|808.35|805.47|809.14|806.26|808.35|805.47|0
1655490360000|2022-06-17 18:26:00|808.8|805.92|810.16|807.28|810.16|807.28|808.8|805.92|0
1655490370000|2022-06-17 18:26:10|809.25|806.37|809.25|806.37|810.16|807.28|809.25|806.37|0
1655490380000|2022-06-17 18:26:20|809.14|806.26|809.25|806.37|809.25|806.37|809.03|806.15|0
1655490390000|2022-06-17 18:26:30|809.48|806.6|808.69|805.81|809.48|806.6|808.69|805.81|0
1655490400000|2022-06-17 18:26:40|808.12|805.24|807.67|804.79|808.12|805.24|807.67|804.79|0
1655490410000|2022-06-17 18:26:50|808.12|805.24|808.35|805.47|808.35|805.47|808.12|805.24|0
1655490420000|2022-06-17 18:27:00|807.22|804.34|807.9|805.02|807.9|805.02|807.22|804.34|0
1655490430000|2022-06-17 18:27:10|808.12|805.24|807.67|804.79|808.12|805.24|807.45|804.57|0
1655490440000|2022-06-17 18:27:20|807.45|804.57|808.58|805.7|808.58|805.7|807.45|804.57|0
1655490450000|2022-06-17 18:27:30|807.9|805.02|807|804.12|807.9|805.02|807|804.12|0
1655490460000|2022-06-17 18:27:40|806.77|803.89|806.77|803.89|807|804.12|806.77|803.89|0
1655490470000|2022-06-17 18:27:50|807|804.12|808.12|805.24|808.12|805.24|807|804.12|0
1655490480000|2022-06-17 18:28:00|807.45|804.57|808.8|805.92|809.03|806.15|807.45|804.57|0
1655490490000|2022-06-17 18:28:10|808.12|805.24|808.12|805.24|808.35|805.47|808.12|805.24|0
1655490500000|2022-06-17 18:28:20|808.35|805.47|808.02|805.14|808.58|805.7|808.02|805.14|0
1655490510000|2022-06-17 18:28:30|809.03|806.15|809.7|806.82|809.7|806.82|809.03|806.15|0
1655490520000|2022-06-17 18:28:40|809.93|807.05|809.7|806.82|809.93|807.05|809.48|806.6|0
1655490530000|2022-06-17 18:28:50|809.48|806.6|810.83|807.95|810.83|807.95|809.48|806.6|0
1655490540000|2022-06-17 18:29:00|811.96|809.08|812.87|809.99|812.87|809.99|811.96|809.08|0
1655490550000|2022-06-17 18:29:10|811.96|809.08|812.87|809.99|812.87|809.99|811.96|809.08|0
1655490560000|2022-06-17 18:29:20|812.76|809.88|812.42|809.54|812.87|809.99|812.42|809.54|0
1655490570000|2022-06-17 18:29:30|813.32|810.44|813.09|810.21|813.55|810.67|813.09|810.21|0
1655490580000|2022-06-17 18:29:40|812.64|809.76|812.64|809.76|813.21|810.33|812.64|809.76|0
1655490590000|2022-06-17 18:29:50|812.87|809.99|813.09|810.21|813.09|810.21|812.87|809.99|0
1655490600000|2022-06-17 18:30:00|814.22|811.34|815.13|812.25|815.13|812.25|814|811.12|0
1655490610000|2022-06-17 18:30:10|815.02|812.14|816.49|813.61|816.49|813.61|815.02|812.14|0
1655490620000|2022-06-17 18:30:20|816.03|813.15|815.58|812.7|816.03|813.15|815.58|812.7|0
1655490630000|2022-06-17 18:30:30|815.81|812.93|816.03|813.15|816.26|813.38|815.81|812.93|0
1655490640000|2022-06-17 18:30:40|814.45|811.57|814.22|811.34|814.45|811.57|813.77|810.89|0
1655490650000|2022-06-17 18:30:50|814.9|812.02|816.03|813.15|816.03|813.15|814.9|812.02|0
1655490660000|2022-06-17 18:31:00|816.26|813.38|816.03|813.15|816.49|813.61|816.03|813.15|0
1655490670000|2022-06-17 18:31:10|815.13|812.25|816.38|813.5|816.38|813.5|815.13|812.25|0
1655490680000|2022-06-17 18:31:20|816.03|813.15|815.13|812.25|816.49|813.61|815.13|812.25|0
1655490690000|2022-06-17 18:31:30|815.58|812.7|814.79|811.91|815.81|812.93|814.79|811.91|0
1655490700000|2022-06-17 18:31:40|814.9|812.02|815.36|812.48|815.36|812.48|814.9|812.02|0
1655490710000|2022-06-17 18:31:50|815.58|812.7|815.36|812.48|815.58|812.7|815.36|812.48|0
1655490720000|2022-06-17 18:32:00|815.58|812.7|816.03|813.15|816.03|813.15|815.58|812.7|0
1655490730000|2022-06-17 18:32:10|816.26|813.38|817.62|814.74|817.62|814.74|816.26|813.38|0
1655490740000|2022-06-17 18:32:20|817.85|814.97|817.85|814.97|817.85|814.97|817.62|814.74|0
1655490750000|2022-06-17 18:32:30|818.07|815.19|816.49|813.61|818.07|815.19|816.49|813.61|0
1655490760000|2022-06-17 18:32:40|816.71|813.83|816.26|813.38|817.17|814.29|816.26|813.38|0
1655490770000|2022-06-17 18:32:50|815.58|812.7|817.17|814.29|817.17|814.29|815.58|812.7|0
1655490780000|2022-06-17 18:33:00|818.07|815.19|817.85|814.97|818.3|815.42|817.62|814.74|0
1655490790000|2022-06-17 18:33:10|818.3|815.42|818.3|815.42|818.3|815.42|817.62|814.74|0
1655490800000|2022-06-17 18:33:20|818.53|815.65|818.3|815.42|818.53|815.65|817.85|814.97|0
1655490810000|2022-06-17 18:33:30|818.07|815.19|818.75|815.87|818.98|816.1|818.07|815.19|0
1655490820000|2022-06-17 18:33:40|818.98|816.1|819.66|816.78|819.66|816.78|818.98|816.1|0
1655490830000|2022-06-17 18:33:50|819.43|816.55|819.43|816.55|819.88|817|819.43|816.55|0
1655490840000|2022-06-17 18:34:00|818.3|815.42|818.07|815.19|818.53|815.65|818.07|815.19|0
1655490850000|2022-06-17 18:34:10|818.53|815.65|818.07|815.19|818.75|815.87|818.07|815.19|0
1655490860000|2022-06-17 18:34:20|817.62|814.74|818.3|815.42|818.3|815.42|817.62|814.74|0
1655490870000|2022-06-17 18:34:30|818.75|815.87|818.52|815.64|818.75|815.87|818.3|815.42|0
1655490880000|2022-06-17 18:34:40|818.3|815.42|816.94|814.06|818.3|815.42|816.94|814.06|0
1655490890000|2022-06-17 18:34:50|816.49|813.61|815.35|812.47|816.49|813.61|815.35|812.47|0
1655490900000|2022-06-17 18:35:00|814.9|812.02|815.13|812.25|815.13|812.25|814.9|812.02|0
1655490910000|2022-06-17 18:35:10|815.58|812.7|815.58|812.7|815.58|812.7|815.58|812.7|0
1655490920000|2022-06-17 18:35:20|816.49|813.61|816.03|813.15|816.49|813.61|816.03|813.15|0
1655490930000|2022-06-17 18:35:30|815.58|812.7|815.35|812.47|815.58|812.7|815.13|812.25|0
1655490940000|2022-06-17 18:35:40|814.22|811.34|812.87|809.99|814.22|811.34|812.87|809.99|0
1655490950000|2022-06-17 18:35:50|813.09|810.21|813.32|810.44|813.32|810.44|812.64|809.76|0
1655490960000|2022-06-17 18:36:00|813.77|810.89|812.87|809.99|813.77|810.89|812.87|809.99|0
1655490970000|2022-06-17 18:36:10|813.54|810.66|812.98|810.1|813.77|810.89|812.98|810.1|0
1655490980000|2022-06-17 18:36:20|812.87|809.99|813.32|810.44|813.54|810.66|812.87|809.99|0
1655490990000|2022-06-17 18:36:30|812.41|809.53|812.19|809.31|812.41|809.53|812.19|809.31|0
1655491000000|2022-06-17 18:36:40|811.74|808.86|812.19|809.31|812.64|809.76|811.74|808.86|0
1655491010000|2022-06-17 18:36:50|812.41|809.53|812.19|809.31|812.41|809.53|812.19|809.31|0
1655491020000|2022-06-17 18:37:00|812.41|809.53|813.32|810.44|813.32|810.44|812.41|809.53|0
1655491030000|2022-06-17 18:37:10|812.19|809.31|811.74|808.86|812.19|809.31|811.74|808.86|0
1655491040000|2022-06-17 18:37:20|811.51|808.63|811.63|808.75|811.74|808.86|811.51|808.63|0
1655491050000|2022-06-17 18:37:30|811.96|809.08|811.74|808.86|812.19|809.31|811.74|808.86|0
1655491060000|2022-06-17 18:37:40|811.28|808.4|811.85|808.97|811.85|808.97|811.28|808.4|0
1655491070000|2022-06-17 18:37:50|812.64|809.76|813.21|810.33|813.21|810.33|812.64|809.76|0
1655491080000|2022-06-17 18:38:00|813.09|810.21|813.32|810.44|814|811.12|813.09|810.21|0
1655491090000|2022-06-17 18:38:10|813.54|810.66|813.32|810.44|813.89|811.01|813.32|810.44|0
1655491100000|2022-06-17 18:38:20|813.54|810.66|813.54|810.66|813.54|810.66|813.32|810.44|0
1655491110000|2022-06-17 18:38:30|812.76|809.88|812.41|809.53|812.76|809.88|812.31|809.43|0
1655491120000|2022-06-17 18:38:40|812.64|809.76|811.96|809.08|812.64|809.76|811.96|809.08|0
1655491130000|2022-06-17 18:38:50|811.28|808.4|810.38|807.5|811.28|808.4|810.38|807.5|0
1655491140000|2022-06-17 18:39:00|810.61|807.73|810.15|807.27|810.61|807.73|810.15|807.27|0
1655491150000|2022-06-17 18:39:10|810.83|807.95|810.83|807.95|811.06|808.18|810.83|807.95|0
1655491160000|2022-06-17 18:39:20|810.61|807.73|809.7|806.82|810.83|807.95|809.7|806.82|0
1655491170000|2022-06-17 18:39:30|809.48|806.6|809.7|806.82|809.7|806.82|809.48|806.6|0
1655491180000|2022-06-17 18:39:40|809.48|806.6|807.9|805.02|809.48|806.6|807.9|805.02|0
1655491190000|2022-06-17 18:39:50|806.99|804.11|806.99|804.11|807.22|804.34|806.99|804.11|0
1655491200000|2022-06-17 18:40:00|806.32|803.44|804.97|802.09|806.32|803.44|804.97|802.09|0
1655491210000|2022-06-17 18:40:10|805.19|802.31|804.29|801.41|805.19|802.31|804.29|801.41|0
1655491220000|2022-06-17 18:40:20|803.61|800.73|803.39|800.51|803.61|800.73|803.39|800.51|0
1655491230000|2022-06-17 18:40:30|802.71|799.83|803.16|800.28|803.16|800.28|802.71|799.83|0
1655491240000|2022-06-17 18:40:40|803.61|800.73|803.16|800.28|803.61|800.73|802.94|800.06|0
1655491250000|2022-06-17 18:40:50|802.49|799.61|804.29|801.41|804.29|801.41|802.49|799.61|0
1655491260000|2022-06-17 18:41:00|804.06|801.18|804.29|801.41|804.29|801.41|804.06|801.18|0
1655491270000|2022-06-17 18:41:10|804.97|802.09|804.51|801.63|805.19|802.31|804.51|801.63|0
1655491280000|2022-06-17 18:41:20|804.41|801.53|805.19|802.31|805.19|802.31|804.41|801.53|0
1655491290000|2022-06-17 18:41:30|804.74|801.86|804.51|801.63|805.42|802.54|804.51|801.63|0
1655491300000|2022-06-17 18:41:40|803.61|800.73|803.16|800.28|804.29|801.41|803.16|800.28|0
1655491310000|2022-06-17 18:41:50|803.39|800.51|802.94|800.06|803.39|800.51|802.94|800.06|0
1655491320000|2022-06-17 18:42:00|802.71|799.83|802.26|799.38|802.71|799.83|802.26|799.38|0
1655491330000|2022-06-17 18:42:10|802.04|799.16|802.04|799.16|802.26|799.38|802.04|799.16|0
1655491340000|2022-06-17 18:42:20|803.16|800.28|803.84|800.96|803.84|800.96|803.16|800.28|0
1655491350000|2022-06-17 18:42:30|803.16|800.28|802.26|799.38|803.16|800.28|802.26|799.38|0
1655491360000|2022-06-17 18:42:40|802.71|799.83|803.39|800.51|803.84|800.96|802.71|799.83|0
1655491370000|2022-06-17 18:42:50|803.61|800.73|803.61|800.73|803.61|800.73|803.61|800.73|0
1655491380000|2022-06-17 18:43:00|803.16|800.28|803.16|800.28|803.84|800.96|803.16|800.28|0
1655491390000|2022-06-17 18:43:10|803.39|800.51|802.71|799.83|803.39|800.51|802.71|799.83|0
1655491400000|2022-06-17 18:43:20|802.26|799.38|802.15|799.27|802.26|799.38|802.04|799.16|0
1655491410000|2022-06-17 18:43:30|802.04|799.16|803.39|800.51|803.39|800.51|802.04|799.16|0
1655491420000|2022-06-17 18:43:40|803.84|800.96|803.61|800.73|803.84|800.96|803.39|800.51|0
1655491430000|2022-06-17 18:43:50|803.84|800.96|805.19|802.31|805.19|802.31|803.84|800.96|0
1655491440000|2022-06-17 18:44:00|805.42|802.54|806.77|803.89|806.77|803.89|805.42|802.54|0
1655491450000|2022-06-17 18:44:10|806.32|803.44|807.67|804.79|807.67|804.79|806.32|803.44|0
1655491460000|2022-06-17 18:44:20|807.9|805.02|809.02|806.14|809.02|806.14|807.9|805.02|0
1655491470000|2022-06-17 18:44:30|809.14|806.26|807.22|804.34|809.14|806.26|807.22|804.34|0
1655491480000|2022-06-17 18:44:40|807.9|805.02|807.67|804.79|808.35|805.47|807.67|804.79|0
1655491490000|2022-06-17 18:44:50|808.35|805.47|809.02|806.14|809.7|806.82|808.35|805.47|0
1655491500000|2022-06-17 18:45:00|809.59|806.71|809.25|806.37|809.7|806.82|809.02|806.14|0
1655491510000|2022-06-17 18:45:10|809.7|806.82|808.35|805.47|809.7|806.82|808.35|805.47|0
1655491520000|2022-06-17 18:45:20|808.8|805.92|809.93|807.05|809.93|807.05|808.8|805.92|0
1655491530000|2022-06-17 18:45:30|810.38|807.5|810.38|807.5|810.83|807.95|810.38|807.5|0
1655491540000|2022-06-17 18:45:40|811.06|808.18|811.73|808.85|812.19|809.31|811.06|808.18|0
1655491550000|2022-06-17 18:45:50|811.96|809.08|812.19|809.31|812.19|809.31|811.96|809.08|0
1655491560000|2022-06-17 18:46:00|811.96|809.08|812.41|809.53|812.41|809.53|811.96|809.08|0
1655491570000|2022-06-17 18:46:10|811.51|808.63|810.6|807.72|811.51|808.63|810.6|807.72|0
1655491580000|2022-06-17 18:46:20|810.38|807.5|811.51|808.63|811.51|808.63|810.38|807.5|0
1655491590000|2022-06-17 18:46:30|811.96|809.08|811.73|808.85|811.96|809.08|811.73|808.85|0
1655491600000|2022-06-17 18:46:40|810.15|807.27|809.25|806.37|810.15|807.27|809.14|806.26|0
1655491610000|2022-06-17 18:46:50|809.48|806.6|808.12|805.24|809.48|806.6|808.12|805.24|0
1655491620000|2022-06-17 18:47:00|808.24|805.36|808.57|805.69|809.02|806.14|808.24|805.36|0
1655491630000|2022-06-17 18:47:10|808.35|805.47|808.57|805.69|808.8|805.92|808.35|805.47|0
1655491640000|2022-06-17 18:47:20|808.8|805.92|811.28|808.4|811.28|808.4|808.8|805.92|0
1655491650000|2022-06-17 18:47:30|811.73|808.85|811.73|808.85|811.73|808.85|811.73|808.85|0
1655491660000|2022-06-17 18:47:40|811.51|808.63|810.83|807.95|811.51|808.63|810.83|807.95|0
1655491670000|2022-06-17 18:47:50|810.6|807.72|811.28|808.4|811.28|808.4|810.6|807.72|0
1655491680000|2022-06-17 18:48:00|811.06|808.18|811.96|809.08|811.96|809.08|810.6|807.72|0
1655491690000|2022-06-17 18:48:10|811.51|808.63|810.72|807.84|811.85|808.97|810.72|807.84|0
1655491700000|2022-06-17 18:48:20|810.38|807.5|810.6|807.72|811.28|808.4|810.38|807.5|0
1655491710000|2022-06-17 18:48:30|810.83|807.95|810.38|807.5|810.83|807.95|810.38|807.5|0
1655491720000|2022-06-17 18:48:40|809.93|807.05|810.15|807.27|810.6|807.72|809.93|807.05|0
1655491730000|2022-06-17 18:48:50|810.6|807.72|809.93|807.05|810.6|807.72|809.93|807.05|0
1655491740000|2022-06-17 18:49:00|810.15|807.27|809.48|806.6|810.38|807.5|809.48|806.6|0
1655491750000|2022-06-17 18:49:10|809.7|806.82|810.6|807.72|810.83|807.95|809.7|806.82|0
1655491760000|2022-06-17 18:49:20|810.83|807.95|811.28|808.4|811.28|808.4|810.83|807.95|0
1655491770000|2022-06-17 18:49:30|810.6|807.72|811.51|808.63|811.73|808.85|810.6|807.72|0
1655491780000|2022-06-17 18:49:40|811.06|808.18|811.28|808.4|811.28|808.4|811.06|808.18|0
1655491790000|2022-06-17 18:49:50|811.51|808.63|812.19|809.31|812.19|809.31|811.4|808.52|0
1655491800000|2022-06-17 18:50:00|813.54|810.66|814.45|811.57|814.45|811.57|813.54|810.66|0
1655491810000|2022-06-17 18:50:10|814.22|811.34|814.45|811.57|814.67|811.79|813.77|810.89|0
1655491820000|2022-06-17 18:50:20|813.54|810.66|812.41|809.53|813.54|810.66|812.41|809.53|0
1655491830000|2022-06-17 18:50:30|811.51|808.63|813.32|810.44|813.32|810.44|811.51|808.63|0
1655491840000|2022-06-17 18:50:40|813.09|810.21|814.22|811.34|814.22|811.34|813.09|810.21|0
1655491850000|2022-06-17 18:50:50|813.99|811.11|814.45|811.57|814.45|811.57|813.99|811.11|0
1655491860000|2022-06-17 18:51:00|814.22|811.34|813.32|810.44|814.22|811.34|813.32|810.44|0
1655491870000|2022-06-17 18:51:10|814.22|811.34|814.67|811.79|814.67|811.79|813.99|811.11|0
1655491880000|2022-06-17 18:51:20|814.45|811.57|813.54|810.66|814.67|811.79|813.54|810.66|0
1655491890000|2022-06-17 18:51:30|813.77|810.89|814.67|811.79|814.67|811.79|813.77|810.89|0
1655491900000|2022-06-17 18:51:40|815.13|812.25|814.22|811.34|815.13|812.25|814.22|811.34|0
1655491910000|2022-06-17 18:51:50|814.34|811.46|813.99|811.11|814.9|812.02|813.99|811.11|0
1655491920000|2022-06-17 18:52:00|813.32|810.44|812.86|809.98|813.32|810.44|812.86|809.98|0
1655491930000|2022-06-17 18:52:10|813.09|810.21|813.54|810.66|813.54|810.66|812.86|809.98|0
1655491940000|2022-06-17 18:52:20|814.22|811.34|815.13|812.25|815.13|812.25|814.22|811.34|0
1655491950000|2022-06-17 18:52:30|815.35|812.47|815.13|812.25|815.8|812.92|815.13|812.25|0
1655491960000|2022-06-17 18:52:40|815.58|812.7|816.03|813.15|816.03|813.15|815.58|812.7|0
1655491970000|2022-06-17 18:52:50|816.26|813.38|816.71|813.83|816.71|813.83|816.26|813.38|0
1655491980000|2022-06-17 18:53:00|817.16|814.28|815.35|812.47|817.16|814.28|815.35|812.47|0
1655491990000|2022-06-17 18:53:10|816.48|813.6|815.58|812.7|816.48|813.6|815.58|812.7|0
1655492000000|2022-06-17 18:53:20|816.26|813.38|815.8|812.92|816.26|813.38|815.8|812.92|0
1655492010000|2022-06-17 18:53:30|816.03|813.15|816.71|813.83|816.71|813.83|815.8|812.92|0
1655492020000|2022-06-17 18:53:40|816.03|813.15|816.94|814.06|816.94|814.06|816.03|813.15|0
1655492030000|2022-06-17 18:53:50|816.26|813.38|816.71|813.83|816.71|813.83|816.03|813.15|0
1655492040000|2022-06-17 18:54:00|816.03|813.15|816.03|813.15|816.03|813.15|815.8|812.92|0
1655492050000|2022-06-17 18:54:10|816.26|813.38|816.71|813.83|816.71|813.83|816.03|813.15|0
1655492060000|2022-06-17 18:54:20|816.94|814.06|816.48|813.6|816.94|814.06|816.48|813.6|0
1655492070000|2022-06-17 18:54:30|816.03|813.15|815.8|812.92|816.03|813.15|815.58|812.7|0
1655492080000|2022-06-17 18:54:40|815.58|812.7|815.8|812.92|815.8|812.92|815.35|812.47|0
1655492090000|2022-06-17 18:54:50|816.03|813.15|815.58|812.7|816.26|813.38|815.58|812.7|0
1655492100000|2022-06-17 18:55:00|815.8|812.92|814.9|812.02|815.8|812.92|814.9|812.02|0
1655492110000|2022-06-17 18:55:10|813.99|811.11|813.77|810.89|813.99|811.11|813.32|810.44|0
1655492120000|2022-06-17 18:55:20|813.99|811.11|813.77|810.89|813.99|811.11|813.54|810.66|0
1655492130000|2022-06-17 18:55:30|813.09|810.21|813.32|810.44|813.32|810.44|812.86|809.98|0
1655492140000|2022-06-17 18:55:40|812.86|809.98|812.18|809.3|812.86|809.98|812.18|809.3|0
1655492150000|2022-06-17 18:55:50|812.86|809.98|812.08|809.2|812.86|809.98|812.08|809.2|0
1655492160000|2022-06-17 18:56:00|812.64|809.76|813.09|810.21|813.32|810.44|812.41|809.53|0
1655492170000|2022-06-17 18:56:10|812.64|809.76|812.86|809.98|812.86|809.98|812.64|809.76|0
1655492180000|2022-06-17 18:56:20|813.77|810.89|813.99|811.11|814.22|811.34|813.77|810.89|0
1655492190000|2022-06-17 18:56:30|814.22|811.34|814.22|811.34|814.22|811.34|813.77|810.89|0
1655492200000|2022-06-17 18:56:40|813.77|810.89|814.45|811.57|814.45|811.57|813.77|810.89|0
1655492210000|2022-06-17 18:56:50|813.99|811.11|814.22|811.34|814.22|811.34|813.77|810.89|0
1655492220000|2022-06-17 18:57:00|814.67|811.79|816.03|813.15|816.03|813.15|814.67|811.79|0
1655492230000|2022-06-17 18:57:10|815.58|812.7|815.58|812.7|815.8|812.92|815.58|812.7|0
1655492240000|2022-06-17 18:57:20|816.03|813.15|816.71|813.83|816.71|813.83|816.03|813.15|0
1655492250000|2022-06-17 18:57:30|817.39|814.51|818.07|815.19|818.07|815.19|817.39|814.51|0
1655492260000|2022-06-17 18:57:40|818.19|815.31|817.84|814.96|818.19|815.31|817.61|814.73|0
1655492270000|2022-06-17 18:57:50|818.97|816.09|816.94|814.06|818.97|816.09|816.94|814.06|0
1655492280000|2022-06-17 18:58:00|816.71|813.83|817.84|814.96|818.29|815.41|816.71|813.83|0
1655492290000|2022-06-17 18:58:10|818.07|815.19|817.61|814.73|818.41|815.53|817.61|814.73|0
1655492300000|2022-06-17 18:58:20|817.39|814.51|816.71|813.83|817.39|814.51|816.71|813.83|0
1655492310000|2022-06-17 18:58:30|816.94|814.06|816.26|813.38|816.94|814.06|816.26|813.38|0
1655492320000|2022-06-17 18:58:40|816.71|813.83|816.94|814.06|817.39|814.51|816.71|813.83|0
1655492330000|2022-06-17 18:58:50|817.16|814.28|816.71|813.83|817.16|814.28|816.71|813.83|0
1655492340000|2022-06-17 18:59:00|816.48|813.6|816.94|814.06|816.94|814.06|816.48|813.6|0
1655492350000|2022-06-17 18:59:10|817.61|814.73|817.16|814.28|817.61|814.73|816.71|813.83|0
1655492360000|2022-06-17 18:59:20|817.39|814.51|817.61|814.73|817.61|814.73|816.71|813.83|0
1655492370000|2022-06-17 18:59:30|816.94|814.06|817.39|814.51|817.39|814.51|816.94|814.06|0
1655492380000|2022-06-17 18:59:40|816.94|814.06|816.03|813.15|816.94|814.06|816.03|813.15|0
1655492390000|2022-06-17 18:59:50|816.48|813.6|815.58|812.7|816.48|813.6|815.58|812.7|0
1655492400000|2022-06-17 19:00:00|815.8|812.92|814.9|812.02|815.8|812.92|814.9|812.02|0
1655492410000|2022-06-17 19:00:10|814.56|811.68|813.77|810.89|814.56|811.68|813.09|810.21|0
1655492420000|2022-06-17 19:00:20|813.09|810.21|813.31|810.43|813.54|810.66|813.09|810.21|0
1655492430000|2022-06-17 19:00:30|813.77|810.89|811.73|808.85|813.77|810.89|811.73|808.85|0
1655492440000|2022-06-17 19:00:40|811.62|808.74|811.96|809.08|812.18|809.3|811.62|808.74|0
1655492450000|2022-06-17 19:00:50|812.41|809.53|812.08|809.2|813.31|810.43|812.08|809.2|0
1655492460000|2022-06-17 19:01:00|811.73|808.85|813.77|810.89|813.77|810.89|811.73|808.85|0
1655492470000|2022-06-17 19:01:10|813.99|811.11|815.35|812.47|815.35|812.47|813.99|811.11|0
1655492480000|2022-06-17 19:01:20|816.03|813.15|814.22|811.34|816.03|813.15|814.22|811.34|0
1655492490000|2022-06-17 19:01:30|813.77|810.89|815.12|812.24|815.12|812.24|813.77|810.89|0
1655492500000|2022-06-17 19:01:40|814.45|811.57|814.22|811.34|814.67|811.79|814.22|811.34|0
1655492510000|2022-06-17 19:01:50|814.67|811.79|814.9|812.02|814.9|812.02|814.45|811.57|0
1655492520000|2022-06-17 19:02:00|815.58|812.7|815.12|812.24|815.58|812.7|815.12|812.24|0
1655492530000|2022-06-17 19:02:10|814.22|811.34|810.15|807.27|814.22|811.34|810.15|807.27|0
1655492540000|2022-06-17 19:02:20|811.28|808.4|811.28|808.4|811.28|808.4|810.83|807.95|0
1655492550000|2022-06-17 19:02:30|811.51|808.63|810.15|807.27|811.51|808.63|810.15|807.27|0
1655492560000|2022-06-17 19:02:40|811.28|808.4|811.51|808.63|811.51|808.63|811.28|808.4|0
1655492570000|2022-06-17 19:02:50|810.83|807.95|811.05|808.17|811.05|808.17|810.6|807.72|0
1655492580000|2022-06-17 19:03:00|810.83|807.95|811.28|808.4|811.28|808.4|810.83|807.95|0
1655492590000|2022-06-17 19:03:10|811.96|809.08|810.38|807.5|811.96|809.08|810.38|807.5|0
1655492600000|2022-06-17 19:03:20|810.15|807.27|810.6|807.72|810.6|807.72|810.15|807.27|0
1655492610000|2022-06-17 19:03:30|810.38|807.5|810.6|807.72|810.83|807.95|809.92|807.04|0
1655492620000|2022-06-17 19:03:40|811.51|808.63|811.73|808.85|811.96|809.08|811.51|808.63|0
1655492630000|2022-06-17 19:03:50|811.51|808.63|813.77|810.89|813.77|810.89|811.51|808.63|0
1655492640000|2022-06-17 19:04:00|814.44|811.56|815.35|812.47|815.35|812.47|814.44|811.56|0
1655492650000|2022-06-17 19:04:10|815.58|812.7|816.71|813.83|816.71|813.83|815.12|812.24|0
1655492660000|2022-06-17 19:04:20|816.48|813.6|816.71|813.83|816.71|813.83|816.48|813.6|0
1655492670000|2022-06-17 19:04:30|816.48|813.6|816.48|813.6|816.93|814.05|816.48|813.6|0
1655492680000|2022-06-17 19:04:40|815.8|812.92|814.67|811.79|815.8|812.92|814.67|811.79|0
1655492690000|2022-06-17 19:04:50|813.99|811.11|815.35|812.47|815.35|812.47|813.99|811.11|0
1655492700000|2022-06-17 19:05:00|814.9|812.02|814.67|811.79|815.35|812.47|814.67|811.79|0
1655492710000|2022-06-17 19:05:10|814.9|812.02|816.03|813.15|816.03|813.15|814.9|812.02|0
1655492720000|2022-06-17 19:05:20|815.12|812.24|816.93|814.05|816.93|814.05|815.12|812.24|0
1655492730000|2022-06-17 19:05:30|816.48|813.6|816.48|813.6|816.48|813.6|815.8|812.92|0
1655492740000|2022-06-17 19:05:40|816.25|813.37|817.61|814.73|817.61|814.73|816.25|813.37|0
1655492750000|2022-06-17 19:05:50|817.16|814.28|816.48|813.6|817.16|814.28|816.48|813.6|0
1655492760000|2022-06-17 19:06:00|816.6|813.72|818.07|815.19|818.07|815.19|816.6|813.72|0
1655492770000|2022-06-17 19:06:10|818.29|815.41|818.52|815.64|819.2|816.32|818.29|815.41|0
1655492780000|2022-06-17 19:06:20|818.29|815.41|818.52|815.64|818.97|816.09|818.29|815.41|0
1655492790000|2022-06-17 19:06:30|818.07|815.19|817.39|814.51|818.07|815.19|817.39|814.51|0
1655492800000|2022-06-17 19:06:40|817.28|814.4|816.03|813.15|817.28|814.4|816.03|813.15|0
1655492810000|2022-06-17 19:06:50|815.8|812.92|815.12|812.24|815.8|812.92|815.12|812.24|0
1655492820000|2022-06-17 19:07:00|814.9|812.02|814.44|811.56|814.9|812.02|813.99|811.11|0
1655492830000|2022-06-17 19:07:10|814.22|811.34|814.44|811.56|814.44|811.56|813.99|811.11|0
1655492840000|2022-06-17 19:07:20|814.22|811.34|813.99|811.11|814.22|811.34|813.88|811|0
1655492850000|2022-06-17 19:07:30|814.44|811.56|813.99|811.11|814.44|811.56|813.77|810.89|0
1655492860000|2022-06-17 19:07:40|814.22|811.34|813.99|811.11|814.22|811.34|813.99|811.11|0
1655492870000|2022-06-17 19:07:50|815.12|812.24|816.25|813.37|816.25|813.37|815.12|812.24|0
1655492880000|2022-06-17 19:08:00|816.71|813.83|817.39|814.51|817.39|814.51|816.71|813.83|0
1655492890000|2022-06-17 19:08:10|816.93|814.05|817.16|814.28|817.16|814.28|816.25|813.37|0
1655492900000|2022-06-17 19:08:20|817.39|814.51|817.84|814.96|817.84|814.96|817.39|814.51|0
1655492910000|2022-06-17 19:08:30|817.39|814.51|816.93|814.05|817.39|814.51|816.93|814.05|0
1655492920000|2022-06-17 19:08:40|817.96|815.08|816.93|814.05|817.96|815.08|816.71|813.83|0
1655492930000|2022-06-17 19:08:50|816.48|813.6|816.25|813.37|817.16|814.28|816.25|813.37|0
1655492940000|2022-06-17 19:09:00|816.48|813.6|817.39|814.51|817.39|814.51|816.48|813.6|0
1655492950000|2022-06-17 19:09:10|817.16|814.28|817.16|814.28|817.39|814.51|817.16|814.28|0
1655492960000|2022-06-17 19:09:20|816.48|813.6|816.25|813.37|816.48|813.6|816.25|813.37|0
1655492970000|2022-06-17 19:09:30|816.48|813.6|816.48|813.6|816.71|813.83|816.48|813.6|0
1655492980000|2022-06-17 19:09:40|817.84|814.96|818.52|815.64|818.52|815.64|817.84|814.96|0
1655492990000|2022-06-17 19:09:50|818.41|815.53|818.75|815.87|818.97|816.09|818.41|815.53|0
1655493000000|2022-06-17 19:10:00|819.2|816.32|819.88|817|819.88|817|818.97|816.09|0
1655493010000|2022-06-17 19:10:10|819.43|816.55|818.97|816.09|819.43|816.55|818.97|816.09|0
1655493020000|2022-06-17 19:10:20|819.65|816.77|820.79|817.91|820.79|817.91|819.65|816.77|0
1655493030000|2022-06-17 19:10:30|821.24|818.36|821.47|818.59|821.47|818.59|821.24|818.36|0
1655493040000|2022-06-17 19:10:40|821.69|818.81|821.47|818.59|822.15|819.27|821.47|818.59|0
1655493050000|2022-06-17 19:10:50|822.6|819.72|821.24|818.36|822.6|819.72|821.01|818.13|0
1655493060000|2022-06-17 19:11:00|821.47|818.59|822.37|819.49|822.37|819.49|821.24|818.36|0
1655493070000|2022-06-17 19:11:10|821.92|819.04|821.92|819.04|821.92|819.04|821.24|818.36|0
1655493080000|2022-06-17 19:11:20|821.47|818.59|822.37|819.49|822.37|819.49|821.47|818.59|0
1655493090000|2022-06-17 19:11:30|822.6|819.72|822.6|819.72|823.05|820.17|822.6|819.72|0
1655493100000|2022-06-17 19:11:40|821.69|818.81|822.37|819.49|822.37|819.49|821.69|818.81|0
1655493110000|2022-06-17 19:11:50|822.15|819.27|824.19|821.31|824.19|821.31|822.15|819.27|0
1655493120000|2022-06-17 19:12:00|824.64|821.76|824.87|821.99|825.1|822.22|824.42|821.54|0
1655493130000|2022-06-17 19:12:10|825.1|822.22|826.01|823.13|826.01|823.13|824.87|821.99|0
1655493140000|2022-06-17 19:12:20|826.35|823.47|825.55|822.67|826.46|823.58|825.55|822.67|0
1655493150000|2022-06-17 19:12:30|826.23|823.35|827.6|824.72|828.05|825.17|826.23|823.35|0
1655493160000|2022-06-17 19:12:40|827.14|824.26|828.05|825.17|828.28|825.4|827.14|824.26|0
1655493170000|2022-06-17 19:12:50|828.74|825.86|829.87|826.99|829.87|826.99|828.74|825.86|0
1655493180000|2022-06-17 19:13:00|830.78|827.9|830.67|827.79|831.13|828.25|830.67|827.79|0
1655493190000|2022-06-17 19:13:10|830.78|827.9|831.01|828.13|831.01|828.13|830.67|827.79|0
1655493200000|2022-06-17 19:13:20|831.13|828.25|830.67|827.79|831.13|828.25|830.67|827.79|0
1655493210000|2022-06-17 19:13:30|831.24|828.36|831.47|828.59|831.47|828.59|831.24|828.36|0
1655493220000|2022-06-17 19:13:40|831.69|828.81|831.69|828.81|831.69|828.81|831.69|828.81|0
1655493230000|2022-06-17 19:13:50|831.92|829.04|832.15|829.27|832.15|829.27|831.92|829.04|0
1655493240000|2022-06-17 19:14:00|831.47|828.59|831.47|828.59|831.47|828.59|830.33|827.45|0
1655493250000|2022-06-17 19:14:10|830.1|827.22|829.65|826.77|830.56|827.68|829.65|826.77|0
1655493260000|2022-06-17 19:14:20|830.1|827.22|828.96|826.08|830.1|827.22|828.96|826.08|0
1655493270000|2022-06-17 19:14:30|829.21|826.33|830.51|827.63|830.51|827.63|829.21|826.33|0
1655493280000|2022-06-17 19:14:40|829.83|826.95|830.51|827.63|830.51|827.63|829.83|826.95|0
1655493290000|2022-06-17 19:14:50|830.74|827.86|830.74|827.86|830.74|827.86|830.74|827.86|0
1655493300000|2022-06-17 19:15:00|831.65|828.77|831.76|828.88|831.76|828.88|831.65|828.77|0
1655493310000|2022-06-17 19:15:10|830.96|828.08|831.65|828.77|831.76|828.88|830.96|828.08|0
1655493320000|2022-06-17 19:15:20|831.42|828.54|832.1|829.22|832.33|829.45|831.42|828.54|0
1655493330000|2022-06-17 19:15:30|832.56|829.68|832.11|829.23|832.56|829.68|832.11|829.23|0
1655493340000|2022-06-17 19:15:40|832.45|829.57|832.56|829.68|832.56|829.68|832.11|829.23|0
1655493350000|2022-06-17 19:15:50|832.79|829.91|832.79|829.91|833.47|830.59|832.56|829.68|0
1655493360000|2022-06-17 19:16:00|832.56|829.68|831.88|829|832.56|829.68|831.88|829|0
1655493370000|2022-06-17 19:16:10|831.2|828.32|831.43|828.55|831.43|828.55|831.2|828.32|0
1655493380000|2022-06-17 19:16:20|831.2|828.32|830.75|827.87|831.2|828.32|830.75|827.87|0
1655493390000|2022-06-17 19:16:30|830.52|827.64|831.43|828.55|831.43|828.55|830.52|827.64|0
1655493400000|2022-06-17 19:16:40|832.11|829.23|831.2|828.32|832.11|829.23|831.2|828.32|0
1655493410000|2022-06-17 19:16:50|831.77|828.89|831.65|828.77|831.77|828.89|831.43|828.55|0
1655493420000|2022-06-17 19:17:00|832.11|829.23|831.88|829|832.11|829.23|831.43|828.55|0
1655493430000|2022-06-17 19:17:10|832|829.12|831.88|829|832|829.12|831.43|828.55|0
1655493440000|2022-06-17 19:17:20|831.43|828.55|830.29|827.41|831.43|828.55|830.29|827.41|0
1655493450000|2022-06-17 19:17:30|828.71|825.83|828.03|825.15|828.71|825.83|827.8|824.92|0
1655493460000|2022-06-17 19:17:40|828.6|825.72|827.58|824.7|828.6|825.72|827.58|824.7|0
1655493470000|2022-06-17 19:17:50|828.48|825.6|827.58|824.7|828.48|825.6|827.58|824.7|0
1655493480000|2022-06-17 19:18:00|826.45|823.57|825.54|822.66|826.45|823.57|825.31|822.43|0
1655493490000|2022-06-17 19:18:10|825.09|822.21|825.31|822.43|825.31|822.43|824.64|821.76|0
1655493500000|2022-06-17 19:18:20|825.99|823.11|825.54|822.66|826.22|823.34|825.54|822.66|0
1655493510000|2022-06-17 19:18:30|825.09|822.21|824.62|822.22|825.09|822.22|824.17|821.77|0
1655493520000|2022-06-17 19:18:40|825.07|822.67|825.3|822.9|825.3|822.9|824.62|822.22|0
1655493530000|2022-06-17 19:18:50|824.97|822.57|824.17|821.77|824.97|822.57|824.17|821.77|0
1655493540000|2022-06-17 19:19:00|824.4|822|825.75|823.35|825.75|823.35|824.4|822|0
1655493550000|2022-06-17 19:19:10|826.1|823.7|826.43|824.03|826.66|824.26|826.1|823.7|0
1655493560000|2022-06-17 19:19:20|825.3|822.9|825.3|822.9|825.3|822.9|825.07|822.67|0
1655493570000|2022-06-17 19:19:30|825.53|823.13|825.75|823.35|825.75|823.35|825.07|822.67|0
1655493580000|2022-06-17 19:19:40|826.21|823.81|826.66|824.26|826.66|824.26|826.21|823.81|0
1655493590000|2022-06-17 19:19:50|826.43|824.03|825.75|823.35|826.43|824.03|825.75|823.35|0
1655493600000|2022-06-17 19:20:00|825.53|823.13|825.07|822.67|825.53|823.13|825.07|822.67|0
1655493610000|2022-06-17 19:20:10|824.85|822.45|824.85|822.45|825.75|823.35|824.85|822.45|0
1655493620000|2022-06-17 19:20:20|824.62|822.22|821.23|818.83|824.62|822.22|821.23|818.83|0
1655493630000|2022-06-17 19:20:30|822.14|819.74|822.36|819.96|822.59|820.19|822.14|819.74|0
1655493640000|2022-06-17 19:20:40|822.59|820.19|821.23|818.83|822.59|820.19|821.23|818.83|0
1655493650000|2022-06-17 19:20:50|821.01|818.61|822.14|819.74|822.14|819.74|821.01|818.61|0
1655493660000|2022-06-17 19:21:00|820.56|818.16|820.33|817.93|820.56|818.16|819.88|817.48|0
1655493670000|2022-06-17 19:21:10|817.62|815.22|817.4|815|818.07|815.67|817.17|814.77|0
1655493680000|2022-06-17 19:21:20|817.62|815.22|816.27|813.87|817.62|815.22|816.27|813.87|0
1655493690000|2022-06-17 19:21:30|816.95|814.55|816.5|814.1|817.62|815.22|816.5|814.1|0
1655493700000|2022-06-17 19:21:40|816.72|814.32|817.62|815.22|817.62|815.22|816.72|814.32|0
1655493710000|2022-06-17 19:21:50|817.85|815.45|818.75|816.35|818.75|816.35|817.62|815.22|0
1655493720000|2022-06-17 19:22:00|819.43|817.03|818.52|816.12|819.43|817.03|818.52|816.12|0
1655493730000|2022-06-17 19:22:10|817.85|815.45|816.72|814.32|817.85|815.45|816.72|814.32|0
1655493740000|2022-06-17 19:22:20|816.04|813.64|815.82|813.42|816.04|813.64|815.82|813.42|0
1655493750000|2022-06-17 19:22:30|816.04|813.64|816.04|813.64|816.04|813.64|815.82|813.42|0
1655493760000|2022-06-17 19:22:40|816.27|813.87|816.72|814.32|816.72|814.32|816.27|813.87|0
1655493770000|2022-06-17 19:22:50|815.82|813.42|814.92|812.52|815.82|813.42|814.24|811.84|0
1655493780000|2022-06-17 19:23:00|815.37|812.97|815.14|812.74|815.37|812.97|814.92|812.52|0
1655493790000|2022-06-17 19:23:10|815.37|812.97|815.82|813.42|815.82|813.42|815.14|812.74|0
1655493800000|2022-06-17 19:23:20|815.59|813.19|815.37|812.97|816.04|813.64|815.37|812.97|0
1655493810000|2022-06-17 19:23:30|815.14|812.74|815.14|812.74|815.14|812.74|815.14|812.74|0
1655493820000|2022-06-17 19:23:40|814.92|812.52|815.82|813.42|815.82|813.42|814.69|812.29|0
1655493830000|2022-06-17 19:23:50|816.04|813.64|815.14|812.74|816.04|813.64|815.14|812.74|0
1655493840000|2022-06-17 19:24:00|814.58|812.18|816.72|814.32|816.72|814.32|814.58|812.18|0
1655493850000|2022-06-17 19:24:10|816.5|814.1|816.5|814.1|816.95|814.55|816.5|814.1|0
1655493860000|2022-06-17 19:24:20|816.95|814.55|816.5|814.1|817.62|815.22|816.5|814.1|0
1655493870000|2022-06-17 19:24:30|816.27|813.87|815.59|813.19|816.27|813.87|815.59|813.19|0
1655493880000|2022-06-17 19:24:40|816.72|814.32|816.72|814.32|816.95|814.55|816.72|814.32|0
1655493890000|2022-06-17 19:24:50|815.94|813.54|816.27|813.87|816.27|813.87|815.59|813.19|0
1655493900000|2022-06-17 19:25:00|816.49|814.09|815.82|813.42|816.49|814.09|815.82|813.42|0
1655493910000|2022-06-17 19:25:10|816.49|814.09|815.14|812.74|816.49|814.09|815.14|812.74|0
1655493920000|2022-06-17 19:25:20|815.37|812.97|816.04|813.64|816.49|814.09|815.37|812.97|0
1655493930000|2022-06-17 19:25:30|815.82|813.42|814.92|812.52|815.82|813.42|814.92|812.52|0
1655493940000|2022-06-17 19:25:40|815.14|812.74|814.92|812.52|815.14|812.74|814.69|812.29|0
1655493950000|2022-06-17 19:25:50|815.59|813.19|816.27|813.87|816.27|813.87|815.59|813.19|0
1655493960000|2022-06-17 19:26:00|815.82|813.42|814.47|812.07|815.82|813.42|814.47|812.07|0
1655493970000|2022-06-17 19:26:10|814.69|812.29|815.37|812.97|815.59|813.19|814.69|812.29|0
1655493980000|2022-06-17 19:26:20|815.59|813.19|813.34|810.94|815.59|813.19|813.34|810.94|0
1655493990000|2022-06-17 19:26:30|812.89|810.49|811.77|809.37|812.89|810.49|811.77|809.37|0
1655494000000|2022-06-17 19:26:40|811.54|809.14|811.99|809.59|812.22|809.82|811.54|809.14|0
1655494010000|2022-06-17 19:26:50|812.44|810.04|811.99|809.59|812.67|810.27|811.99|809.59|0
1655494020000|2022-06-17 19:27:00|811.32|808.92|811.09|808.69|811.32|808.92|811.09|808.69|0
1655494030000|2022-06-17 19:27:10|810.42|808.02|810.53|808.13|810.64|808.24|810.19|807.79|0
1655494040000|2022-06-17 19:27:20|810.87|808.47|811.99|809.59|812.33|809.93|810.87|808.47|0
1655494050000|2022-06-17 19:27:30|811.32|808.92|812.67|810.27|812.67|810.27|811.09|808.69|0
1655494060000|2022-06-17 19:27:40|812.44|810.04|812.44|810.04|812.44|810.04|812.22|809.82|0
1655494070000|2022-06-17 19:27:50|813.12|810.72|813.79|811.39|813.79|811.39|812.67|810.27|0
1655494080000|2022-06-17 19:28:00|814.02|811.62|813.79|811.39|815.14|812.74|813.79|811.39|0
1655494090000|2022-06-17 19:28:10|813.57|811.17|814.02|811.62|814.24|811.84|813.34|810.94|0
1655494100000|2022-06-17 19:28:20|815.14|812.74|814.69|812.29|815.14|812.74|814.69|812.29|0
1655494110000|2022-06-17 19:28:30|813.34|810.94|812.67|810.27|813.34|810.94|812.67|810.27|0
1655494120000|2022-06-17 19:28:40|812.22|809.82|812.56|810.16|812.67|810.27|812.22|809.82|0
1655494130000|2022-06-17 19:28:50|812.89|810.49|812.67|810.27|813.12|810.72|812.44|810.04|0
1655494140000|2022-06-17 19:29:00|812.22|809.82|812.44|810.04|812.44|810.04|811.99|809.59|0
1655494150000|2022-06-17 19:29:10|811.99|809.59|813.12|810.72|813.12|810.72|811.77|809.37|0
1655494160000|2022-06-17 19:29:20|813.01|810.61|811.99|809.59|813.12|810.72|811.99|809.59|0
1655494170000|2022-06-17 19:29:30|812.44|810.04|811.77|809.37|812.44|810.04|811.77|809.37|0
1655494180000|2022-06-17 19:29:40|811.99|809.59|812.44|810.04|812.44|810.04|811.77|809.37|0
1655494190000|2022-06-17 19:29:50|812.89|810.49|812.67|810.27|813.12|810.72|812.67|810.27|0
1655494200000|2022-06-17 19:30:00|811.99|809.59|811.99|809.59|812.22|809.82|811.54|809.14|0
1655494210000|2022-06-17 19:30:10|812.67|810.27|812.89|810.49|812.89|810.49|812.22|809.82|0
1655494220000|2022-06-17 19:30:20|813.12|810.72|813.12|810.72|813.79|811.39|813.12|810.72|0
1655494230000|2022-06-17 19:30:30|812.22|809.82|811.54|809.14|812.44|810.04|811.54|809.14|0
1655494240000|2022-06-17 19:30:40|812.89|810.49|814.02|811.62|814.02|811.62|812.89|810.49|0
1655494250000|2022-06-17 19:30:50|814.24|811.84|815.14|812.74|815.14|812.74|814.24|811.84|0
1655494260000|2022-06-17 19:31:00|815.82|813.42|816.94|814.54|816.94|814.54|815.82|813.42|0
1655494270000|2022-06-17 19:31:10|817.85|815.45|817.17|814.77|817.85|815.45|817.17|814.77|0
1655494280000|2022-06-17 19:31:20|817.4|815|816.49|814.09|817.62|815.22|816.49|814.09|0
1655494290000|2022-06-17 19:31:30|816.72|814.32|816.49|814.09|817.4|815|816.49|814.09|0
1655494300000|2022-06-17 19:31:40|817.85|815.45|817.85|815.45|818.07|815.67|817.85|815.45|0
1655494310000|2022-06-17 19:31:50|818.07|815.67|817.62|815.22|818.3|815.9|817.62|815.22|0
1655494320000|2022-06-17 19:32:00|817.85|815.45|819.65|817.25|819.65|817.25|817.85|815.45|0
1655494330000|2022-06-17 19:32:10|820.67|818.27|820.78|818.38|821.68|819.28|820.33|817.93|0
1655494340000|2022-06-17 19:32:20|821.23|818.83|819.43|817.03|821.23|818.83|819.43|817.03|0
1655494350000|2022-06-17 19:32:30|819.2|816.8|817.17|814.77|819.2|816.8|817.17|814.77|0
1655494360000|2022-06-17 19:32:40|816.72|814.32|816.72|814.32|816.94|814.54|816.72|814.32|0
1655494370000|2022-06-17 19:32:50|815.82|813.42|814.02|811.62|815.82|813.42|814.02|811.62|0
1655494380000|2022-06-17 19:33:00|815.59|813.19|816.49|814.09|816.49|814.09|815.59|813.19|0
1655494390000|2022-06-17 19:33:10|815.14|812.74|815.37|812.97|815.59|813.19|814.92|812.52|0
1655494400000|2022-06-17 19:33:20|815.82|813.42|817.4|815|817.62|815.22|815.82|813.42|0
1655494410000|2022-06-17 19:33:30|817.62|815.22|817.62|815.22|817.62|815.22|817.62|815.22|0
1655494420000|2022-06-17 19:33:40|818.07|815.67|818.07|815.67|818.07|815.67|816.72|814.32|0
1655494430000|2022-06-17 19:33:50|817.85|815.45|818.3|815.9|818.3|815.9|817.85|815.45|0
1655494440000|2022-06-17 19:34:00|819.2|816.8|819.65|817.25|819.65|817.25|818.75|816.35|0
1655494450000|2022-06-17 19:34:10|819.88|817.48|819.42|817.02|819.88|817.48|819.42|817.02|0
1655494460000|2022-06-17 19:34:20|819.2|816.8|817.85|815.45|819.2|816.8|817.85|815.45|0
1655494470000|2022-06-17 19:34:30|817.39|814.99|816.72|814.32|817.39|814.99|816.39|813.99|0
1655494480000|2022-06-17 19:34:40|816.04|813.64|817.17|814.77|817.17|814.77|816.04|813.64|0
1655494490000|2022-06-17 19:34:50|816.94|814.54|817.85|815.45|818.07|815.67|816.94|814.54|0
1655494500000|2022-06-17 19:35:00|817.17|814.77|816.72|814.32|817.17|814.77|816.49|814.09|0
1655494510000|2022-06-17 19:35:10|815.82|813.42|817.17|814.77|817.17|814.77|815.82|813.42|0
1655494520000|2022-06-17 19:35:20|816.94|814.54|816.04|813.64|816.94|814.54|816.04|813.64|0
1655494530000|2022-06-17 19:35:30|815.37|812.97|817.17|814.77|817.17|814.77|815.37|812.97|0
1655494540000|2022-06-17 19:35:40|817.39|814.99|817.39|814.99|817.62|815.22|817.39|814.99|0
1655494550000|2022-06-17 19:35:50|816.61|814.21|815.14|812.74|816.61|814.21|815.14|812.74|0
1655494560000|2022-06-17 19:36:00|815.59|813.19|815.82|813.42|816.49|814.09|815.59|813.19|0
1655494570000|2022-06-17 19:36:10|816.49|814.09|815.82|813.42|816.49|814.09|815.59|813.19|0
1655494580000|2022-06-17 19:36:20|815.59|813.19|815.59|813.19|816.04|813.64|815.59|813.19|0
1655494590000|2022-06-17 19:36:30|815.37|812.97|815.37|812.97|815.37|812.97|814.47|812.07|0
1655494600000|2022-06-17 19:36:40|816.04|813.64|816.72|814.32|816.94|814.54|816.04|813.64|0
1655494610000|2022-06-17 19:36:50|816.49|814.09|817.17|814.77|817.17|814.77|815.71|813.31|0
1655494620000|2022-06-17 19:37:00|817.39|814.99|817.17|814.77|818.07|815.67|817.17|814.77|0
1655494630000|2022-06-17 19:37:10|816.72|814.32|818.07|815.67|818.07|815.67|816.27|813.87|0
1655494640000|2022-06-17 19:37:20|818.19|815.79|818.07|815.67|818.19|815.79|818.07|815.67|0
1655494650000|2022-06-17 19:37:30|818.41|816.01|818.52|816.12|818.52|816.12|818.41|816.01|0
1655494660000|2022-06-17 19:37:40|818.3|815.9|818.97|816.57|818.97|816.57|818.07|815.67|0
1655494670000|2022-06-17 19:37:50|817.85|815.45|818.07|815.67|818.07|815.67|817.85|815.45|0
1655494680000|2022-06-17 19:38:00|817.39|814.99|816.49|814.09|817.85|815.45|816.49|814.09|0
1655494690000|2022-06-17 19:38:10|817.39|814.99|816.94|814.54|817.85|815.45|816.94|814.54|0
1655494700000|2022-06-17 19:38:20|816.72|814.32|816.49|814.09|817.17|814.77|816.49|814.09|0
1655494710000|2022-06-17 19:38:30|816.94|814.54|817.17|814.77|817.17|814.77|816.49|814.09|0
1655494720000|2022-06-17 19:38:40|817.62|815.22|815.71|813.31|817.62|815.22|815.71|813.31|0
1655494730000|2022-06-17 19:38:50|815.37|812.97|816.27|813.87|816.94|814.54|815.37|812.97|0
1655494740000|2022-06-17 19:39:00|814.47|812.07|815.14|812.74|816.04|813.64|814.47|812.07|0
1655494750000|2022-06-17 19:39:10|814.81|812.41|813.91|811.51|814.81|812.41|813.56|811.16|0
1655494760000|2022-06-17 19:39:20|813.79|811.39|815.59|813.19|815.59|813.19|813.79|811.39|0
1655494770000|2022-06-17 19:39:30|816.04|813.64|815.72|813.32|816.72|814.32|815.72|813.32|0
1655494780000|2022-06-17 19:39:40|815.15|812.75|814.7|812.3|815.15|812.75|814.7|812.3|0
1655494790000|2022-06-17 19:39:50|814.25|811.85|815.15|812.75|815.15|812.75|814.25|811.85|0
1655494800000|2022-06-17 19:40:00|814.47|812.07|815.82|813.42|815.82|813.42|814.47|812.07|0
1655494810000|2022-06-17 19:40:10|815.37|812.97|816.5|814.1|816.5|814.1|815.37|812.97|0
1655494820000|2022-06-17 19:40:20|815.82|813.42|816.27|813.87|816.72|814.32|815.82|813.42|0
1655494830000|2022-06-17 19:40:30|816.72|814.32|817.17|814.77|817.17|814.77|816.72|814.32|0
1655494840000|2022-06-17 19:40:40|816.5|814.1|816.95|814.55|817.07|814.67|816.27|813.87|0
1655494850000|2022-06-17 19:40:50|817.52|815.12|817.85|815.45|818.07|815.67|816.95|814.55|0
1655494860000|2022-06-17 19:41:00|818.07|815.67|817.4|815|818.52|816.12|817.4|815|0
1655494870000|2022-06-17 19:41:10|817.85|815.45|817.85|815.45|818.3|815.9|817.85|815.45|0
1655494880000|2022-06-17 19:41:20|817.62|815.22|817.85|815.45|817.85|815.45|817.62|815.22|0
1655494890000|2022-06-17 19:41:30|818.52|816.12|818.07|815.67|818.52|816.12|818.07|815.67|0
1655494900000|2022-06-17 19:41:40|817.85|815.45|817.62|815.22|817.85|815.45|817.4|815|0
1655494910000|2022-06-17 19:41:50|818.75|816.35|819.43|817.03|819.43|817.03|818.75|816.35|0
1655494920000|2022-06-17 19:42:00|819.65|817.25|819.43|817.03|819.65|817.25|819.2|816.8|0
1655494930000|2022-06-17 19:42:10|819.2|816.8|818.52|816.12|819.43|817.03|818.52|816.12|0
1655494940000|2022-06-17 19:42:20|818.3|815.9|818.97|816.57|819.2|816.8|818.3|815.9|0
1655494950000|2022-06-17 19:42:30|818.75|816.35|818.52|816.12|818.75|816.35|818.3|815.9|0
1655494960000|2022-06-17 19:42:40|818.3|815.9|817.85|815.45|818.52|816.12|817.85|815.45|0
1655494970000|2022-06-17 19:42:50|817.62|815.22|817.62|815.22|817.85|815.45|817.52|815.12|0
1655494980000|2022-06-17 19:43:00|817.74|815.34|818.3|815.9|818.3|815.9|817.4|815|0
1655494990000|2022-06-17 19:43:10|819.43|817.03|819.88|817.48|819.88|817.48|819.43|817.03|0
1655495000000|2022-06-17 19:43:20|820.78|818.38|821.23|818.83|821.68|819.28|820.78|818.38|0
1655495010000|2022-06-17 19:43:30|821.68|819.28|821|818.6|821.68|819.28|820.1|817.7|0
1655495020000|2022-06-17 19:43:40|820.33|817.93|821.8|819.4|821.8|819.4|820.33|817.93|0
1655495030000|2022-06-17 19:43:50|822.47|820.07|823.48|821.08|823.48|821.08|822.36|819.96|0
1655495040000|2022-06-17 19:44:00|823.03|820.63|822.58|820.18|823.03|820.63|822.13|819.73|0
1655495050000|2022-06-17 19:44:10|822.36|819.96|823.03|820.63|823.03|820.63|822.13|819.73|0
1655495060000|2022-06-17 19:44:20|822.58|820.18|822.47|820.07|823.03|820.63|822.36|819.96|0
1655495070000|2022-06-17 19:44:30|822.58|820.18|822.81|820.41|823.03|820.63|822.36|819.96|0
1655495080000|2022-06-17 19:44:40|822.36|819.96|822.81|820.41|822.81|820.41|822.36|819.96|0
1655495090000|2022-06-17 19:44:50|822.36|819.96|822.36|819.96|822.36|819.96|821.23|818.83|0
1655495100000|2022-06-17 19:45:00|823.03|820.63|823.93|821.53|823.93|821.53|823.03|820.63|0
1655495110000|2022-06-17 19:45:10|824.05|821.65|822.81|820.41|824.05|821.65|822.81|820.41|0
1655495120000|2022-06-17 19:45:20|823.03|820.63|824.16|821.76|824.39|821.99|823.03|820.63|0
1655495130000|2022-06-17 19:45:30|824.61|822.21|825.29|822.89|825.29|822.89|824.28|821.88|0
1655495140000|2022-06-17 19:45:40|825.97|823.57|825.97|823.57|825.97|823.57|825.06|822.66|0
1655495150000|2022-06-17 19:45:50|826.19|823.79|826.87|824.47|826.87|824.47|825.97|823.57|0
1655495160000|2022-06-17 19:46:00|827.1|824.7|826.42|824.02|827.1|824.7|826.42|824.02|0
1655495170000|2022-06-17 19:46:10|826.64|824.24|825.51|823.11|826.64|824.24|825.51|823.11|0
1655495180000|2022-06-17 19:46:20|825.29|822.89|824.39|821.99|825.29|822.89|824.39|821.99|0
1655495190000|2022-06-17 19:46:30|824.16|821.76|823.71|821.31|824.61|822.21|823.71|821.31|0
1655495200000|2022-06-17 19:46:40|824.16|821.76|822.81|820.41|824.16|821.76|822.81|820.41|0
1655495210000|2022-06-17 19:46:50|823.03|820.63|821.9|819.5|823.03|820.63|821.9|819.5|0
1655495220000|2022-06-17 19:47:00|821.68|819.28|822.25|819.85|822.35|819.95|821.45|819.05|0
1655495230000|2022-06-17 19:47:10|822.35|819.95|822.13|819.73|822.35|819.95|822.13|819.73|0
1655495240000|2022-06-17 19:47:20|822.58|820.18|823.26|820.86|823.26|820.86|822.35|819.95|0
1655495250000|2022-06-17 19:47:30|823.71|821.31|823.26|820.86|823.93|821.53|823.26|820.86|0
1655495260000|2022-06-17 19:47:40|822.81|820.41|823.03|820.63|823.03|820.63|822.13|819.73|0
1655495270000|2022-06-17 19:47:50|824.16|821.76|824.39|821.99|824.39|821.99|823.93|821.53|0
1655495280000|2022-06-17 19:48:00|824.16|821.76|824.39|821.99|824.39|821.99|823.26|820.86|0
1655495290000|2022-06-17 19:48:10|823.93|821.53|822.81|820.41|823.93|821.53|822.81|820.41|0
1655495300000|2022-06-17 19:48:20|823.03|820.63|822.58|820.18|823.03|820.63|822.58|820.18|0
1655495310000|2022-06-17 19:48:30|822.25|819.85|822.13|819.73|822.25|819.85|821.9|819.5|0
1655495320000|2022-06-17 19:48:40|821.68|819.28|822.35|819.95|822.35|819.95|821.68|819.28|0
1655495330000|2022-06-17 19:48:50|822.13|819.73|822.58|820.18|822.58|820.18|822.13|819.73|0
1655495340000|2022-06-17 19:49:00|822.35|819.95|823.03|820.63|823.03|820.63|822.35|819.95|0
1655495350000|2022-06-17 19:49:10|822.58|820.18|822.58|820.18|823.03|820.63|822.35|819.95|0
1655495360000|2022-06-17 19:49:20|823.71|821.31|823.03|820.63|823.71|821.31|823.03|820.63|0
1655495370000|2022-06-17 19:49:30|823.15|820.75|824.16|821.76|824.16|821.76|823.15|820.75|0
1655495380000|2022-06-17 19:49:40|824.61|822.21|824.38|821.98|824.84|822.44|824.38|821.98|0
1655495390000|2022-06-17 19:49:50|824.05|821.65|824.16|821.76|824.16|821.76|823.6|821.2|0
1655495400000|2022-06-17 19:50:00|824.38|821.98|823.48|821.08|824.38|821.98|823.26|820.86|0
1655495410000|2022-06-17 19:50:10|822.13|819.73|824.38|821.98|824.61|822.21|822.13|819.73|0
1655495420000|2022-06-17 19:50:20|824.16|821.76|825.06|822.66|825.74|823.34|824.16|821.76|0
1655495430000|2022-06-17 19:50:30|825.74|823.34|826.42|824.02|826.42|824.02|825.29|822.89|0
1655495440000|2022-06-17 19:50:40|826.87|824.47|826.19|823.79|827.09|824.69|826.19|823.79|0
1655495450000|2022-06-17 19:50:50|827.32|824.92|827.77|825.37|827.77|825.37|827.32|824.92|0
1655495460000|2022-06-17 19:51:00|828.22|825.82|829.13|826.73|829.13|826.73|828|825.6|0
1655495470000|2022-06-17 19:51:10|829.36|826.96|828.45|826.05|829.36|826.96|828.45|826.05|0
1655495480000|2022-06-17 19:51:20|828.22|825.82|828.22|825.82|828.22|825.82|827.09|824.69|0
1655495490000|2022-06-17 19:51:30|828|825.6|826.87|824.47|828|825.6|826.64|824.24|0
1655495500000|2022-06-17 19:51:40|827.09|824.69|828.45|826.05|828.45|826.05|827.09|824.69|0
1655495510000|2022-06-17 19:51:50|828.9|826.5|829.81|827.41|829.81|827.41|828.68|826.28|0
1655495520000|2022-06-17 19:52:00|830.03|827.63|830.71|828.31|830.71|828.31|830.03|827.63|0
1655495530000|2022-06-17 19:52:10|830.94|828.54|830.94|828.54|831.17|828.77|830.94|828.54|0
1655495540000|2022-06-17 19:52:20|830.49|828.09|830.71|828.31|830.71|828.31|829.13|826.73|0
1655495550000|2022-06-17 19:52:30|829.58|827.18|828.68|826.28|829.58|827.18|828.68|826.28|0
1655495560000|2022-06-17 19:52:40|828.9|826.5|828.68|826.28|828.9|826.5|828.68|826.28|0
1655495570000|2022-06-17 19:52:50|827.44|825.04|827.09|824.69|827.44|825.04|827.09|824.69|0
1655495580000|2022-06-17 19:53:00|825.96|823.56|826.42|824.02|826.42|824.02|825.96|823.56|0
1655495590000|2022-06-17 19:53:10|826.64|824.24|825.51|823.11|826.64|824.24|825.29|822.89|0
1655495600000|2022-06-17 19:53:20|825.06|822.66|825.96|823.56|826.19|823.79|825.06|822.66|0
1655495610000|2022-06-17 19:53:30|825.74|823.34|825.96|823.56|826.64|824.24|825.74|823.34|0
1655495620000|2022-06-17 19:53:40|825.29|822.89|826.64|824.24|826.64|824.24|825.29|822.89|0
1655495630000|2022-06-17 19:53:50|826.87|824.47|827.77|825.37|827.77|825.37|826.87|824.47|0
1655495640000|2022-06-17 19:54:00|827.32|824.92|828.22|825.82|828.22|825.82|827.32|824.92|0
1655495650000|2022-06-17 19:54:10|828|825.6|827.32|824.92|828.22|825.82|827.32|824.92|0
1655495660000|2022-06-17 19:54:20|826.64|824.24|826.53|824.13|827.32|824.92|826.42|824.02|0
1655495670000|2022-06-17 19:54:30|826.19|823.79|825.74|823.34|826.19|823.79|825.51|823.11|0
1655495680000|2022-06-17 19:54:40|824.61|822.21|824.84|822.44|825.06|822.66|824.61|822.21|0
1655495690000|2022-06-17 19:54:50|824.38|821.98|826.19|823.79|826.19|823.79|824.38|821.98|0
1655495700000|2022-06-17 19:55:00|826.42|824.02|824.84|822.44|826.42|824.02|824.16|821.76|0
1655495710000|2022-06-17 19:55:10|824.38|821.98|825.29|822.89|825.29|822.89|824.38|821.98|0
1655495720000|2022-06-17 19:55:20|825.06|822.66|824.38|821.98|825.06|822.66|823.93|821.53|0
1655495730000|2022-06-17 19:55:30|823.03|820.63|822.35|819.95|823.48|821.08|822.35|819.95|0
1655495740000|2022-06-17 19:55:40|821.9|819.5|823.48|821.08|823.48|821.08|821.9|819.5|0
1655495750000|2022-06-17 19:55:50|822.58|820.18|823.03|820.63|823.03|820.63|822.58|820.18|0
1655495760000|2022-06-17 19:56:00|821.9|819.5|821.9|819.5|822.35|819.95|821.9|819.5|0
1655495770000|2022-06-17 19:56:10|821.45|819.05|822.13|819.73|822.13|819.73|821.45|819.05|0
1655495780000|2022-06-17 19:56:20|821.9|819.5|822.13|819.73|822.13|819.73|821.9|819.5|0
1655495790000|2022-06-17 19:56:30|822.35|819.95|823.26|820.86|823.26|820.86|822.35|819.95|0
1655495800000|2022-06-17 19:56:40|823.48|821.08|823.03|820.63|823.48|821.08|823.03|820.63|0
1655495810000|2022-06-17 19:56:50|823.26|820.86|823.71|821.31|823.71|821.31|823.03|820.63|0
1655495820000|2022-06-17 19:57:00|824.38|821.98|824.61|822.21|824.61|822.21|824.38|821.98|0
1655495830000|2022-06-17 19:57:10|824.84|822.44|825.29|822.89|825.29|822.89|824.84|822.44|0
1655495840000|2022-06-17 19:57:20|825.74|823.34|826.42|824.02|826.42|824.02|825.74|823.34|0
1655495850000|2022-06-17 19:57:30|826.19|823.79|826.42|824.02|826.64|824.24|826.19|823.79|0
1655495860000|2022-06-17 19:57:40|826.64|824.24|826.64|824.24|827.09|824.69|826.64|824.24|0
1655495870000|2022-06-17 19:57:50|826.87|824.47|827.77|825.37|827.77|825.37|826.87|824.47|0
1655495880000|2022-06-17 19:58:00|828.22|825.82|827.09|824.69|828.22|825.82|827.09|824.69|0
1655495890000|2022-06-17 19:58:10|826.87|824.47|827.77|825.37|827.77|825.37|826.87|824.47|0
1655495900000|2022-06-17 19:58:20|828|825.6|828.45|826.05|828.45|826.05|828|825.6|0
1655495910000|2022-06-17 19:58:30|828.22|825.82|828.68|826.28|828.68|826.28|828.22|825.82|0
1655495920000|2022-06-17 19:58:40|829.13|826.73|829.81|827.41|829.81|827.41|829.13|826.73|0
1655495930000|2022-06-17 19:58:50|830.03|827.63|830.03|827.63|830.03|827.63|830.03|827.63|0
1655495940000|2022-06-17 19:59:00|829.35|826.95|829.58|827.18|829.58|827.18|829.35|826.95|0
1655495950000|2022-06-17 19:59:10|829.81|827.41|831.16|828.76|831.16|828.76|829.81|827.41|0
1655495960000|2022-06-17 19:59:20|831.39|828.99|831.62|829.22|831.62|829.22|831.39|828.99|0
1655495970000|2022-06-17 19:59:30|830.94|828.54|831.84|829.44|831.84|829.44|830.94|828.54|0
1655495980000|2022-06-17 19:59:40|832.07|829.67|832.52|830.12|832.52|830.12|832.07|829.67|0
1655495990000|2022-06-17 19:59:50|832.75|830.35|832.98|830.58|832.98|830.58|832.52|830.12|0
1655496000000|2022-06-17 20:00:00|833.43|831.03|833.43|831.03|833.43|831.03|832.3|829.9|0
1655496010000|2022-06-17 20:00:10|832.98|830.58|831.96|829.56|832.98|830.58|831.96|829.56|0
1655496020000|2022-06-17 20:00:20|831.62|829.22|832.07|829.67|832.07|829.67|831.39|828.99|0
1655496030000|2022-06-17 20:00:30|832.75|830.35|831.39|828.99|832.75|830.35|831.39|828.99|0
1655496040000|2022-06-17 20:00:40|831.84|829.44|830.94|828.54|831.84|829.44|830.94|828.54|0
1655496050000|2022-06-17 20:00:50|830.03|827.63|829.35|826.95|830.03|827.63|828.9|826.5|0
1655496060000|2022-06-17 20:01:00|829.13|826.73|829.35|826.95|829.35|826.95|828.9|826.5|0
1655496070000|2022-06-17 20:01:10|829.13|826.73|829.35|826.95|829.81|827.41|829.13|826.73|0
1655496080000|2022-06-17 20:01:20|829.58|827.18|829.58|827.18|829.58|827.18|829.58|827.18|0
1655496090000|2022-06-17 20:01:30|829.7|827.3|829.35|826.95|829.7|827.3|829.35|826.95|0
1655496100000|2022-06-17 20:01:40|830.03|827.63|829.58|827.18|830.03|827.63|829.58|827.18|0
1655496110000|2022-06-17 20:01:50|829.35|826.95|829.13|826.73|829.35|826.95|829.13|826.73|0
1655496120000|2022-06-17 20:02:00|829.35|826.95|829.58|827.18|829.58|827.18|829.35|826.95|0
1655496130000|2022-06-17 20:02:10|829.35|826.95|829.13|826.73|829.58|827.18|829.13|826.73|0
1655496140000|2022-06-17 20:02:20|828.9|826.5|828.9|826.5|828.9|826.5|828.68|826.28|0
1655496150000|2022-06-17 20:02:30|829.13|826.73|828.9|826.5|829.13|826.73|828.9|826.5|0
1655496160000|2022-06-17 20:02:40|829.13|826.73|829.02|826.62|829.13|826.73|829.02|826.62|0
1655496170000|2022-06-17 20:02:50|828.9|826.5|828.9|826.5|828.9|826.5|828.9|826.5|0
1655496180000|2022-06-17 20:03:00|828.68|826.28|828.68|826.28|828.79|826.39|828.68|826.28|0
1655496190000|2022-06-17 20:03:10|828.9|826.5|828.9|826.5|828.9|826.5|828.9|826.5|0
1655496200000|2022-06-17 20:03:20|828.68|826.28|828.68|826.28|828.68|826.28|828.68|826.28|0
1655496210000|2022-06-17 20:03:30|828.45|826.05|828.45|826.05|828.68|826.28|828.45|826.05|0
1655496220000|2022-06-17 20:03:40|827.54|825.14|828.22|825.82|828.22|825.82|827.54|825.14|0
1655496230000|2022-06-17 20:03:50|828.67|826.27|828|825.6|828.67|826.27|828|825.6|0
1655496240000|2022-06-17 20:04:00|827.54|825.14|827.09|824.69|827.77|825.37|827.09|824.69|0
1655496250000|2022-06-17 20:04:10|826.87|824.47|826.87|824.47|826.87|824.47|826.87|824.47|0
1655496260000|2022-06-17 20:04:20|826.19|823.79|826.19|823.79|826.19|823.79|825.63|823.23|0
1655496270000|2022-06-17 20:04:30|825.96|823.56|825.96|823.56|826.19|823.79|825.96|823.56|0
1655496280000|2022-06-17 20:04:40|825.74|823.34|824.16|821.76|825.74|823.34|824.16|821.76|0
1655496290000|2022-06-17 20:04:50|823.93|821.53|823.48|821.08|823.93|821.53|823.48|821.08|0
1655496300000|2022-06-17 20:05:00|823.25|820.85|823.82|821.42|823.82|821.42|823.25|820.85|0
1655496310000|2022-06-17 20:05:10|823.93|821.53|823.25|820.85|823.93|821.53|823.25|820.85|0
1655496320000|2022-06-17 20:05:20|823.48|821.08|822.92|820.52|823.48|821.08|822.92|820.52|0
1655496330000|2022-06-17 20:05:30|822.8|820.4|822.58|820.18|822.8|820.4|822.58|820.18|0
1655496340000|2022-06-17 20:05:40|822.8|820.4|823.25|820.85|823.25|820.85|822.8|820.4|0
1655496350000|2022-06-17 20:05:50|823.71|821.31|823.71|821.31|823.93|821.53|823.71|821.31|0
1655496360000|2022-06-17 20:06:00|822.8|820.4|823.03|820.63|823.25|820.85|822.8|820.4|0
1655496380000|2022-06-17 20:06:20|822.8|820.4|823.48|821.08|823.48|821.08|822.8|820.4|0
1655496390000|2022-06-17 20:06:30|823.15|820.75|823.48|821.08|823.48|821.08|823.03|820.63|0
1655496400000|2022-06-17 20:06:40|823.7|821.3|823.93|821.53|824.16|821.76|823.7|821.3|0
1655496410000|2022-06-17 20:06:50|824.16|821.76|823.82|821.42|824.16|821.76|823.82|821.42|0
1655496420000|2022-06-17 20:07:00|823.7|821.3|823.93|821.53|823.93|821.53|823.7|821.3|0
1655496440000|2022-06-17 20:07:20|824.16|821.76|825.51|823.11|825.51|823.11|824.16|821.76|0
1655496450000|2022-06-17 20:07:30|825.28|822.88|825.28|822.88|825.51|823.11|825.06|822.66|0
1655496460000|2022-06-17 20:07:40|825.51|823.11|825.28|822.88|825.51|823.11|825.28|822.88|0
1655496470000|2022-06-17 20:07:50|825.06|822.66|824.83|822.43|825.06|822.66|824.61|822.21|0
1655496480000|2022-06-17 20:08:00|824.61|822.21|824.38|821.98|824.61|822.21|824.16|821.76|0
1655496490000|2022-06-17 20:08:10|824.16|821.76|824.38|821.98|824.61|822.21|824.16|821.76|0
1655496500000|2022-06-17 20:08:20|823.7|821.3|823.48|821.08|823.7|821.3|823.48|821.08|0
1655496510000|2022-06-17 20:08:30|823.7|821.3|823.25|820.85|823.7|821.3|823.25|820.85|0
1655496520000|2022-06-17 20:08:40|823.48|821.08|823.48|821.08|823.48|821.08|823.25|820.85|0
1655496530000|2022-06-17 20:08:50|823.6|821.2|823.48|821.08|823.6|821.2|823.48|821.08|0
1655496540000|2022-06-17 20:09:00|823.7|821.3|824.16|821.76|824.16|821.76|823.7|821.3|0
1655496550000|2022-06-17 20:09:10|824.05|821.65|824.38|821.98|824.38|821.98|824.05|821.65|0
1655496560000|2022-06-17 20:09:20|824.61|822.21|824.61|822.21|824.61|822.21|824.61|822.21|0
1655496570000|2022-06-17 20:09:30|824.5|822.1|824.83|822.43|824.83|822.43|824.38|821.98|0
1655496580000|2022-06-17 20:09:40|824.72|822.32|824.83|822.43|824.83|822.43|824.38|821.98|0
1655496590000|2022-06-17 20:09:50|824.61|822.21|824.16|821.76|824.61|822.21|824.16|821.76|0
1655496600000|2022-06-17 20:10:00|824.5|822.1|824.38|821.98|824.5|822.1|824.16|821.76|0
1655496610000|2022-06-17 20:10:10|823.93|821.53|824.16|821.76|824.16|821.76|823.93|821.53|0
1655496620000|2022-06-17 20:10:20|823.93|821.53|824.61|822.21|824.61|822.21|823.93|821.53|0
1655496630000|2022-06-17 20:10:30|825.28|822.88|825.74|823.34|825.74|823.34|825.28|822.88|0
1655496640000|2022-06-17 20:10:40|825.96|823.56|826.87|824.47|826.87|824.47|825.96|823.56|0
1655496650000|2022-06-17 20:10:50|827.54|825.14|827.89|825.49|827.89|825.49|827.09|824.69|0
1655496660000|2022-06-17 20:11:00|828|825.6|828.22|825.82|828.22|825.82|827.54|825.14|0
1655496670000|2022-06-17 20:11:10|828|825.6|827.89|825.49|828|825.6|827.89|825.49|0
1655496680000|2022-06-17 20:11:20|827.77|825.37|827.09|824.69|827.89|825.49|827.09|824.69|0
1655496690000|2022-06-17 20:11:30|826.98|824.58|827.77|825.37|827.77|825.37|826.98|824.58|0
1655496700000|2022-06-17 20:11:40|827.54|825.14|827.32|824.92|827.54|825.14|827.32|824.92|0
1655496710000|2022-06-17 20:11:50|827.09|824.69|827.77|825.37|827.77|825.37|827.09|824.69|0
1655496720000|2022-06-17 20:12:00|827.54|825.14|828.67|826.27|828.67|826.27|827.54|825.14|0
1655496730000|2022-06-17 20:12:10|828.45|826.05|829.58|827.18|829.58|827.18|828.45|826.05|0
1655496740000|2022-06-17 20:12:20|829.35|826.95|829.92|827.52|829.92|827.52|829.35|826.95|0
1655496750000|2022-06-17 20:12:30|829.8|827.4|829.8|827.4|829.8|827.4|829.8|827.4|0
1655496760000|2022-06-17 20:12:40|829.92|827.52|830.71|828.31|830.71|828.31|829.92|827.52|0
1655496770000|2022-06-17 20:12:50|831.28|828.88|831.16|828.76|831.39|828.99|831.16|828.76|0
1655496780000|2022-06-17 20:13:00|830.71|828.31|830.03|827.63|830.71|828.31|830.03|827.63|0
1655496790000|2022-06-17 20:13:10|829.8|827.4|828.67|826.27|829.8|827.4|828.67|826.27|0
1655496800000|2022-06-17 20:13:20|828.79|826.39|828|825.6|829.13|826.73|828|825.6|0
1655496810000|2022-06-17 20:13:30|827.09|824.69|828.45|826.05|828.45|826.05|827.09|824.69|0
1655496820000|2022-06-17 20:13:40|828.11|825.71|828.79|826.39|828.79|826.39|828.11|825.71|0
1655496830000|2022-06-17 20:13:50|828.67|826.27|828.45|826.05|828.79|826.39|828.45|826.05|0
1655496840000|2022-06-17 20:14:00|828.22|825.82|827.99|825.59|828.34|825.94|827.99|825.59|0
1655496850000|2022-06-17 20:14:10|828.22|825.82|828.45|826.05|828.45|826.05|828.22|825.82|0
1655496860000|2022-06-17 20:14:20|828.67|826.27|828.67|826.27|828.9|826.5|828.67|826.27|0
1655496870000|2022-06-17 20:14:30|828.9|826.5|828.9|826.5|828.9|826.5|828.67|826.27|0
1655496890000|2022-06-17 20:14:50|828.45|826.05|829.35|826.95|829.35|826.95|828.45|826.05|0
1655496910000|2022-06-17 20:15:10|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1655496920000|2022-06-17 20:15:20|829.1|826.3|829.1|826.3|829.55|826.75|829.1|826.3|0
1655496930000|2022-06-17 20:15:30|828.42|825.62|828.42|825.62|828.42|825.62|828.42|825.62|0
1655685790000|2022-06-20 00:43:10|815.12|812.32|815.12|812.32|815.56|812.76|815.12|812.32|0
1655685800000|2022-06-20 00:43:20|815.56|812.76|815.56|812.76|815.56|812.76|815.56|812.76|0
1655685810000|2022-06-20 00:43:30|815.79|812.99|814.89|812.09|815.79|812.99|814.89|812.09|0
1655685820000|2022-06-20 00:43:40|815.01|812.21|814.44|811.64|815.01|812.21|814.44|811.64|0
1655685830000|2022-06-20 00:43:50|814.56|811.76|814.56|811.76|814.67|811.87|814.44|811.64|0
1655685840000|2022-06-20 00:44:00|815.01|812.21|814.67|811.87|815.01|812.21|814.67|811.87|0
1655685850000|2022-06-20 00:44:10|815.12|812.32|815.56|812.76|815.56|812.76|815.12|812.32|0
1655685860000|2022-06-20 00:44:20|815.79|812.99|815.68|812.88|815.79|812.99|815.56|812.76|0
1655685870000|2022-06-20 00:44:30|815.56|812.76|815.56|812.76|815.56|812.76|815.46|812.66|0
1655685880000|2022-06-20 00:44:40|815.79|812.99|815.68|812.88|815.79|812.99|815.56|812.76|0
1655685890000|2022-06-20 00:44:50|815.79|812.99|815.68|812.88|815.79|812.99|815.46|812.66|0
1655685900000|2022-06-20 00:45:00|815.46|812.66|815.56|812.76|815.56|812.76|815.46|812.66|0
1655685910000|2022-06-20 00:45:10|815.79|812.99|816.01|813.21|816.01|813.21|815.79|812.99|0
1655685920000|2022-06-20 00:45:20|815.91|813.11|815.56|812.76|815.91|813.11|815.56|812.76|0
1655685930000|2022-06-20 00:45:30|815.79|812.99|816.01|813.21|816.01|813.21|815.79|812.99|0
1655685940000|2022-06-20 00:45:40|815.79|812.99|816.01|813.21|816.01|813.21|815.79|812.99|0
1655685950000|2022-06-20 00:45:50|815.91|813.11|816.58|813.78|816.58|813.78|815.91|813.11|0
1655685960000|2022-06-20 00:46:00|816.46|813.66|816.46|813.66|816.58|813.78|816.35|813.55|0
1655685970000|2022-06-20 00:46:10|816.58|813.78|815.79|812.99|816.91|814.11|815.79|812.99|0
1655685980000|2022-06-20 00:46:20|816.01|813.21|816.01|813.21|816.01|813.21|816.01|813.21|0
1655685990000|2022-06-20 00:46:30|816.46|813.66|816.69|813.89|816.91|814.11|816.46|813.66|0
1655686000000|2022-06-20 00:46:40|816.91|814.11|816.24|813.44|816.91|814.11|816.24|813.44|0
1655686010000|2022-06-20 00:46:50|816.46|813.66|816.46|813.66|816.69|813.89|816.46|813.66|0
1655686020000|2022-06-20 00:47:00|816.69|813.89|816.91|814.11|817.03|814.23|816.69|813.89|0
1655686030000|2022-06-20 00:47:10|817.03|814.23|816.13|813.33|817.03|814.23|816.13|813.33|0
1655686040000|2022-06-20 00:47:20|816.35|813.55|816.01|813.21|816.46|813.66|816.01|813.21|0
1655686050000|2022-06-20 00:47:30|816.24|813.44|816.01|813.21|816.35|813.55|816.01|813.21|0
1655686060000|2022-06-20 00:47:40|816.13|813.33|816.58|813.78|816.58|813.78|816.13|813.33|0
1655686070000|2022-06-20 00:47:50|816.46|813.66|816.58|813.78|816.69|813.89|816.46|813.66|0
1655686080000|2022-06-20 00:48:00|816.46|813.66|816.01|813.21|816.58|813.78|816.01|813.21|0
1655686090000|2022-06-20 00:48:10|815.79|812.99|814.78|811.98|815.79|812.99|814.78|811.98|0
1655686100000|2022-06-20 00:48:20|815.11|812.31|815.56|812.76|815.56|812.76|815.11|812.31|0
1655686110000|2022-06-20 00:48:30|815.79|812.99|815.34|812.54|815.79|812.99|815.34|812.54|0
1655686120000|2022-06-20 00:48:40|815.11|812.31|814.78|811.98|815.11|812.31|814.78|811.98|0
1655686130000|2022-06-20 00:48:50|814.89|812.09|814.89|812.09|814.89|812.09|814.44|811.64|0
1655686140000|2022-06-20 00:49:00|814.78|811.98|814.67|811.87|815.11|812.31|814.67|811.87|0
1655686150000|2022-06-20 00:49:10|815.01|812.21|815.11|812.31|815.11|812.31|814.78|811.98|0
1655686160000|2022-06-20 00:49:20|815.34|812.54|816.01|813.21|816.01|813.21|815.23|812.43|0
1655686170000|2022-06-20 00:49:30|816.24|813.44|816.13|813.33|816.24|813.44|816.01|813.21|0
1655686180000|2022-06-20 00:49:40|816.69|813.89|816.46|813.66|816.69|813.89|816.46|813.66|0
1655686190000|2022-06-20 00:49:50|816.35|813.55|816.01|813.21|816.35|813.55|816.01|813.21|0
1655686200000|2022-06-20 00:50:00|815.9|813.1|815.34|812.54|815.9|813.1|815.34|812.54|0
1655686210000|2022-06-20 00:50:10|814.89|812.09|815.11|812.31|815.23|812.43|814.89|812.09|0
1655686220000|2022-06-20 00:50:20|814.89|812.09|815.01|812.21|815.23|812.43|814.89|812.09|0
1655686230000|2022-06-20 00:50:30|815.68|812.88|816.01|813.21|816.24|813.44|815.68|812.88|0
1655686240000|2022-06-20 00:50:40|815.68|812.88|816.24|813.44|816.24|813.44|815.68|812.88|0
1655686250000|2022-06-20 00:50:50|816.69|813.89|816.46|813.66|816.69|813.89|816.46|813.66|0
1655686260000|2022-06-20 00:51:00|816.58|813.78|816.46|813.66|816.69|813.89|816.46|813.66|0
1655686270000|2022-06-20 00:51:10|816.69|813.89|816.69|813.89|816.69|813.89|816.46|813.66|0
1655686280000|2022-06-20 00:51:20|816.91|814.11|817.81|815.01|817.81|815.01|816.91|814.11|0
1655686290000|2022-06-20 00:51:30|817.59|814.79|818.26|815.46|818.26|815.46|817.36|814.56|0
1655686300000|2022-06-20 00:51:40|817.81|815.01|818.03|815.23|818.03|815.23|817.81|815.01|0
1655686310000|2022-06-20 00:51:50|817.7|814.9|817.81|815.01|817.81|815.01|817.59|814.79|0
1655686320000|2022-06-20 00:52:00|817.7|814.9|817.93|815.13|817.93|815.13|817.48|814.68|0
1655686330000|2022-06-20 00:52:10|818.03|815.23|818.6|815.8|818.6|815.8|818.03|815.23|0
1655686340000|2022-06-20 00:52:20|818.93|816.13|818.71|815.91|818.93|816.13|818.71|815.91|0
1655686350000|2022-06-20 00:52:30|818.26|815.46|818.26|815.46|818.26|815.46|818.15|815.35|0
1655686360000|2022-06-20 00:52:40|817.93|815.13|817.36|814.56|817.93|815.13|817.36|814.56|0
1655686370000|2022-06-20 00:52:50|817.7|814.9|817.36|814.56|817.7|814.9|817.36|814.56|0
1655686380000|2022-06-20 00:53:00|817.25|814.45|817.36|814.56|817.36|814.56|817.03|814.23|0
1655686390000|2022-06-20 00:53:10|817.25|814.45|817.16|814.76|817.25|814.76|816.6|814.2|0
1655686400000|2022-06-20 00:53:20|816.94|814.54|817.16|814.76|817.16|814.76|816.83|814.43|0
1655686410000|2022-06-20 00:53:30|817.38|814.98|817.5|815.1|817.5|815.1|817.38|814.98|0
1655686420000|2022-06-20 00:53:40|817.61|815.21|817.61|815.21|817.61|815.21|817.38|814.98|0
1655686430000|2022-06-20 00:53:50|817.5|815.1|817.61|815.21|817.73|815.33|817.5|815.1|0
1655686440000|2022-06-20 00:54:00|817.83|815.43|817.83|815.43|817.95|815.55|817.83|815.43|0
1655686450000|2022-06-20 00:54:10|817.73|815.33|817.73|815.33|817.73|815.33|817.73|815.33|0
1655686460000|2022-06-20 00:54:20|817.83|815.43|817.61|815.21|817.83|815.43|817.61|815.21|0
1655686470000|2022-06-20 00:54:30|817.5|815.1|817.16|814.76|817.5|815.1|817.16|814.76|0
1655686480000|2022-06-20 00:54:40|817.38|814.98|817.61|815.21|817.61|815.21|817.38|814.98|0
1655686490000|2022-06-20 00:54:50|817.73|815.33|818.28|815.88|818.28|815.88|817.73|815.33|0
1655686500000|2022-06-20 00:55:00|818.73|816.33|819.18|816.78|819.18|816.78|818.73|816.33|0
1655686510000|2022-06-20 00:55:10|818.85|816.45|818.63|816.23|818.85|816.45|818.63|816.23|0
1655686520000|2022-06-20 00:55:20|818.28|815.88|818.06|815.66|818.28|815.88|818.06|815.66|0
1655686530000|2022-06-20 00:55:30|818.18|815.78|818.06|815.66|818.18|815.78|818.06|815.66|0
1655686540000|2022-06-20 00:55:40|818.18|815.78|818.06|815.66|818.18|815.78|818.06|815.66|0
1655686550000|2022-06-20 00:55:50|817.73|815.33|817.73|815.33|817.73|815.33|817.38|814.98|0
1655686560000|2022-06-20 00:56:00|818.28|815.88|818.18|815.78|818.4|816|818.18|815.78|0
1655686570000|2022-06-20 00:56:10|817.83|815.43|817.38|814.98|817.95|815.55|817.38|814.98|0
1655686580000|2022-06-20 00:56:20|817.28|814.88|816.6|814.2|817.38|814.98|816.6|814.2|0
1655686590000|2022-06-20 00:56:30|816.49|814.09|816.71|814.31|816.71|814.31|816.04|813.64|0
1655686600000|2022-06-20 00:56:40|816.93|814.53|817.05|814.65|817.16|814.76|816.93|814.53|0
1655686610000|2022-06-20 00:56:50|817.16|814.76|818.06|815.66|818.06|815.66|817.16|814.76|0
1655686620000|2022-06-20 00:57:00|818.51|816.11|819.41|817.01|819.41|817.01|818.51|816.11|0
1655686630000|2022-06-20 00:57:10|820.76|818.36|821.66|819.26|821.66|819.26|820.76|818.36|0
1655686640000|2022-06-20 00:57:20|821.33|818.93|821.33|818.93|821.66|819.26|821.33|818.93|0
1655686650000|2022-06-20 00:57:30|821.21|818.81|820.98|818.58|821.21|818.81|820.98|818.58|0
1655686660000|2022-06-20 00:57:40|821.1|818.7|821.88|819.48|821.88|819.48|820.98|818.58|0
1655686670000|2022-06-20 00:57:50|822|819.6|822.11|819.71|822.11|819.71|821.88|819.48|0
1655686680000|2022-06-20 00:58:00|822.33|819.93|823.23|820.83|823.23|820.83|822.33|819.93|0
1655686690000|2022-06-20 00:58:10|823.13|820.73|823.69|821.29|823.69|821.29|823.13|820.73|0
1655686700000|2022-06-20 00:58:20|823.91|821.51|823.8|821.4|823.91|821.51|823.8|821.4|0
1655686710000|2022-06-20 00:58:30|823.91|821.51|823.69|821.29|823.91|821.51|823.58|821.18|0
1655686720000|2022-06-20 00:58:40|823.46|821.06|823.69|821.29|823.91|821.51|823.35|820.95|0
1655686730000|2022-06-20 00:58:50|823.58|821.18|823.23|820.83|823.69|821.29|823.23|820.83|0
1655686740000|2022-06-20 00:59:00|823.13|820.73|823.69|821.29|824.25|821.85|823.13|820.73|0
1655686750000|2022-06-20 00:59:10|824.03|821.63|824.25|821.85|824.25|821.85|824.03|821.63|0
1655686760000|2022-06-20 00:59:20|824.36|821.96|824.48|822.08|824.59|822.19|824.36|821.96|0
1655686770000|2022-06-20 00:59:30|824.36|821.96|824.81|822.41|824.81|822.41|824.36|821.96|0
1655686780000|2022-06-20 00:59:40|824.14|821.74|824.59|822.19|824.59|822.19|824.14|821.74|0
1655686790000|2022-06-20 00:59:50|825.04|822.64|824.93|822.53|825.49|823.09|824.93|822.53|0
1655686800000|2022-06-20 01:00:00|825.15|822.75|823.46|821.06|825.15|822.75|823.46|821.06|0
1655686810000|2022-06-20 01:00:10|823.8|821.4|822.78|820.38|823.8|821.4|822.78|820.38|0
1655686820000|2022-06-20 01:00:20|823.01|820.61|822.9|820.5|823.01|820.61|822.78|820.38|0
1655686830000|2022-06-20 01:00:30|823.01|820.61|822.9|820.5|823.13|820.73|822.9|820.5|0
1655686840000|2022-06-20 01:00:40|822.78|820.38|822.78|820.38|823.35|820.95|822.78|820.38|0
1655686850000|2022-06-20 01:00:50|822.68|820.28|822.45|820.05|822.68|820.28|821.88|819.48|0
1655686860000|2022-06-20 01:01:00|822.78|820.38|822.33|819.93|822.78|820.38|822.33|819.93|0
1655686870000|2022-06-20 01:01:10|822.56|820.16|822.33|819.93|822.68|820.28|822.33|819.93|0
1655686880000|2022-06-20 01:01:20|822.56|820.16|822.45|820.05|822.56|820.16|822.45|820.05|0
1655686890000|2022-06-20 01:01:30|822.56|820.16|822.56|820.16|822.56|820.16|822.11|819.71|0
1655686900000|2022-06-20 01:01:40|822.45|820.05|822.33|819.93|822.45|820.05|822.11|819.71|0
1655686910000|2022-06-20 01:01:50|822.22|819.82|822.78|820.38|822.78|820.38|822.22|819.82|0
1655686920000|2022-06-20 01:02:00|822.56|820.16|823.01|820.61|823.01|820.61|822.45|820.05|0
1655686930000|2022-06-20 01:02:10|823.13|820.73|823.68|821.28|823.68|821.28|823.13|820.73|0
1655686940000|2022-06-20 01:02:20|823.91|821.51|823.46|821.06|823.91|821.51|823.46|821.06|0
1655686950000|2022-06-20 01:02:30|823.58|821.18|824.48|822.08|824.7|822.3|823.58|821.18|0
1655686960000|2022-06-20 01:02:40|824.14|821.74|824.36|821.96|824.48|822.08|824.14|821.74|0
1655686970000|2022-06-20 01:02:50|824.59|822.19|824.7|822.3|824.81|822.41|824.59|822.19|0
1655686980000|2022-06-20 01:03:00|824.59|822.19|823.68|821.28|824.59|822.19|823.68|821.28|0
1655686990000|2022-06-20 01:03:10|823.58|821.18|822.9|820.5|823.58|821.18|822.9|820.5|0
1655687000000|2022-06-20 01:03:20|822.78|820.38|822|819.6|822.78|820.38|822|819.6|0
1655687010000|2022-06-20 01:03:30|822.11|819.71|822.11|819.71|822.33|819.93|822.11|819.71|0
1655687020000|2022-06-20 01:03:40|821.88|819.48|821.77|819.37|821.88|819.48|821.66|819.26|0
1655687030000|2022-06-20 01:03:50|821.55|819.15|822.11|819.71|822.11|819.71|821.43|819.03|0
1655687040000|2022-06-20 01:04:00|821.55|819.15|822.56|820.16|822.56|820.16|821.55|819.15|0
1655687050000|2022-06-20 01:04:10|822.45|820.05|820.76|818.36|822.45|820.05|820.76|818.36|0
1655687060000|2022-06-20 01:04:20|820.65|818.25|820.76|818.36|820.98|818.58|820.65|818.25|0
1655687070000|2022-06-20 01:04:30|820.65|818.25|821.21|818.81|821.32|818.92|820.65|818.25|0
1655687080000|2022-06-20 01:04:40|821.55|819.15|821.21|818.81|821.66|819.26|821.1|818.7|0
1655687090000|2022-06-20 01:04:50|821.43|819.03|821.32|818.92|821.43|819.03|821.21|818.81|0
1655687100000|2022-06-20 01:05:00|820.98|818.58|821.55|819.15|821.66|819.26|820.98|818.58|0
1655687110000|2022-06-20 01:05:10|821.66|819.26|822.56|820.16|822.56|820.16|821.66|819.26|0
1655687120000|2022-06-20 01:05:20|822.45|820.05|821.43|819.03|822.45|820.05|821.43|819.03|0
1655687130000|2022-06-20 01:05:30|821.77|819.37|822.56|820.16|822.56|820.16|821.77|819.37|0
1655687140000|2022-06-20 01:05:40|822.78|820.38|822.67|820.27|822.78|820.38|822.67|820.27|0
1655687150000|2022-06-20 01:05:50|822.9|820.5|822.56|820.16|822.9|820.5|822.45|820.05|0
1655687160000|2022-06-20 01:06:00|822.33|819.93|823.01|820.61|823.23|820.83|822.33|819.93|0
1655687170000|2022-06-20 01:06:10|823.13|820.73|822.78|820.38|823.23|820.83|822.78|820.38|0
1655687180000|2022-06-20 01:06:20|823.01|820.61|823.01|820.61|823.01|820.61|823.01|820.61|0
1655687190000|2022-06-20 01:06:30|823.35|820.95|823.35|820.95|823.35|820.95|822.9|820.5|0
1655687200000|2022-06-20 01:06:40|823.01|820.61|822.78|820.38|823.01|820.61|822.78|820.38|0
1655687210000|2022-06-20 01:06:50|822.33|819.93|822.45|820.05|822.45|820.05|822.33|819.93|0
1655687220000|2022-06-20 01:07:00|822.56|820.16|823.01|820.61|823.01|820.61|822.56|820.16|0
1655687230000|2022-06-20 01:07:10|822.78|820.38|822.56|820.16|822.78|820.38|822.56|820.16|0
1655687240000|2022-06-20 01:07:20|822.11|819.71|822.9|820.5|822.9|820.5|822.11|819.71|0
1655687250000|2022-06-20 01:07:30|823.23|820.83|823.68|821.28|823.68|821.28|823.23|820.83|0
1655687260000|2022-06-20 01:07:40|823.58|821.18|823.35|820.95|824.03|821.63|823.35|820.95|0
1655687270000|2022-06-20 01:07:50|823.23|820.83|822.9|820.5|823.46|821.06|822.9|820.5|0
1655687280000|2022-06-20 01:08:00|822.78|820.38|822.56|820.16|822.78|820.38|822.22|819.82|0
1655687290000|2022-06-20 01:08:10|822.9|820.5|822.56|820.16|822.9|820.5|822.56|820.16|0
1655687300000|2022-06-20 01:08:20|822.45|820.05|822.33|819.93|822.45|820.05|822.22|819.82|0
1655687310000|2022-06-20 01:08:30|822.22|819.82|822.11|819.71|822.22|819.82|822.11|819.71|0
1655687320000|2022-06-20 01:08:40|822|819.6|821.77|819.37|822|819.6|821.77|819.37|0
1655687330000|2022-06-20 01:08:50|822.11|819.71|822.56|820.16|822.56|820.16|822.11|819.71|0
1655687340000|2022-06-20 01:09:00|822.67|820.27|822.33|819.93|822.78|820.38|822.33|819.93|0
1655687350000|2022-06-20 01:09:10|822.11|819.71|821.88|819.48|822.11|819.71|821.66|819.26|0
1655687360000|2022-06-20 01:09:20|821.77|819.37|821.43|819.03|821.77|819.37|821.43|819.03|0
1655687370000|2022-06-20 01:09:30|821.66|819.26|821.88|819.48|821.88|819.48|821.66|819.26|0
1655687380000|2022-06-20 01:09:40|822|819.6|821.77|819.37|822|819.6|821.77|819.37|0
1655687390000|2022-06-20 01:09:50|821.88|819.48|821.77|819.37|821.88|819.48|821.77|819.37|0
1655687400000|2022-06-20 01:10:00|822.22|819.82|822.67|820.27|822.67|820.27|822|819.6|0
1655687410000|2022-06-20 01:10:10|823.35|820.95|824.25|821.85|824.25|821.85|823.35|820.95|0
1655687420000|2022-06-20 01:10:20|825.04|822.64|824.81|822.41|825.04|822.64|824.58|822.18|0
1655687430000|2022-06-20 01:10:30|824.25|821.85|824.58|822.18|824.58|822.18|823.91|821.51|0
1655687440000|2022-06-20 01:10:40|824.25|821.85|824.13|821.73|824.36|821.96|824.13|821.73|0
1655687450000|2022-06-20 01:10:50|824.25|821.85|824.25|821.85|824.48|822.08|824.25|821.85|0
1655687460000|2022-06-20 01:11:00|824.36|821.96|823.8|821.4|824.36|821.96|823.8|821.4|0
1655687470000|2022-06-20 01:11:10|824.13|821.73|823.57|821.17|824.13|821.73|823.12|820.72|0
1655687480000|2022-06-20 01:11:20|823.01|820.61|822.9|820.5|823.35|820.95|822.9|820.5|0
1655687490000|2022-06-20 01:11:30|823.01|820.61|823.12|820.72|823.12|820.72|823.01|820.61|0
1655687500000|2022-06-20 01:11:40|823.01|820.61|822.56|820.16|823.01|820.61|822.33|819.93|0
1655687510000|2022-06-20 01:11:50|822.67|820.27|822.56|820.16|822.67|820.27|822.33|819.93|0
1655687520000|2022-06-20 01:12:00|822.78|820.38|822.9|820.5|823.01|820.61|822.78|820.38|0
1655687530000|2022-06-20 01:12:10|822.56|820.16|822.33|819.93|822.67|820.27|822.33|819.93|0
1655687540000|2022-06-20 01:12:20|822.11|819.71|822.56|820.16|822.9|820.5|822.11|819.71|0
1655687550000|2022-06-20 01:12:30|822.78|820.38|822.9|820.5|822.9|820.5|822.78|820.38|0
1655687560000|2022-06-20 01:12:40|823.35|820.95|823.23|820.83|823.35|820.95|823.23|820.83|0
1655687570000|2022-06-20 01:12:50|823.91|821.51|824.13|821.73|824.13|821.73|823.8|821.4|0
1655687580000|2022-06-20 01:13:00|823.91|821.51|823.8|821.4|824.03|821.63|823.8|821.4|0
1655687590000|2022-06-20 01:13:10|823.23|820.83|822.67|820.27|823.23|820.83|822.56|820.16|0
1655687600000|2022-06-20 01:13:20|822.78|820.38|822.67|820.27|822.78|820.38|822.33|819.93|0
1655687610000|2022-06-20 01:13:30|822.45|820.05|823.12|820.72|823.12|820.72|822.45|820.05|0
1655687620000|2022-06-20 01:13:40|822.56|820.16|822.22|819.82|822.67|820.27|822.22|819.82|0
1655687630000|2022-06-20 01:13:50|822.33|819.93|822|819.6|822.33|819.93|821.88|819.48|0
1655687640000|2022-06-20 01:14:00|821.88|819.48|822.56|820.16|822.67|820.27|821.88|819.48|0
1655687650000|2022-06-20 01:14:10|822.33|819.93|822.45|820.05|822.56|820.16|822.33|819.93|0
1655687660000|2022-06-20 01:14:20|822.56|820.16|822.56|820.16|822.67|820.27|822.56|820.16|0
1655687670000|2022-06-20 01:14:30|822.67|820.27|822.33|819.93|822.67|820.27|822.33|819.93|0
1655687680000|2022-06-20 01:14:40|822.45|820.05|822.33|819.93|822.78|820.38|822.33|819.93|0
1655687690000|2022-06-20 01:14:50|822.22|819.82|821.88|819.48|822.22|819.82|821.88|819.48|0
1655687700000|2022-06-20 01:15:00|822.11|819.71|823.01|820.61|823.01|820.61|822.11|819.71|0
1655687710000|2022-06-20 01:15:10|822.9|820.5|822.67|820.27|822.9|820.5|822.67|820.27|0
1655687720000|2022-06-20 01:15:20|822.78|820.38|823.01|820.61|823.01|820.61|822.78|820.38|0
1655687730000|2022-06-20 01:15:30|823.23|820.83|823.46|821.06|824.02|821.62|823.23|820.83|0
1655687740000|2022-06-20 01:15:40|823.8|821.4|823.8|821.4|824.25|821.85|823.8|821.4|0
1655687750000|2022-06-20 01:15:50|824.02|821.62|825.94|823.54|825.94|823.54|824.02|821.62|0
1655687760000|2022-06-20 01:16:00|825.71|823.31|827.86|825.46|827.86|825.46|825.71|823.31|0
1655687770000|2022-06-20 01:16:10|827.97|825.57|828.64|826.24|828.99|826.59|827.97|825.57|0
1655687780000|2022-06-20 01:16:20|828.54|826.14|829.77|827.37|829.77|827.37|828.42|826.02|0
1655687790000|2022-06-20 01:16:30|829.44|827.04|829.89|827.49|830.23|827.83|829.44|827.04|0
1655687800000|2022-06-20 01:16:40|830.23|827.83|829.55|827.15|830.23|827.83|829.55|827.15|0
1655687810000|2022-06-20 01:16:50|830|827.6|829.89|827.49|830|827.6|829.89|827.49|0
1655687820000|2022-06-20 01:17:00|829.67|827.27|830|827.6|830|827.6|829.55|827.15|0
1655687830000|2022-06-20 01:17:10|829.44|827.04|829.32|826.92|829.77|827.37|829.32|826.92|0
1655687840000|2022-06-20 01:17:20|829.55|827.15|829.77|827.37|830.23|827.83|829.55|827.15|0
1655687850000|2022-06-20 01:17:30|829.32|826.92|829.32|826.92|829.55|827.15|829.1|826.7|0
1655687860000|2022-06-20 01:17:40|829.77|827.37|830|827.6|830|827.6|829.77|827.37|0
1655687870000|2022-06-20 01:17:50|829.66|827.26|829.55|827.15|829.66|827.26|829.21|826.81|0
1655687880000|2022-06-20 01:18:00|829.66|827.26|828.54|826.14|829.66|827.26|828.54|826.14|0
1655687890000|2022-06-20 01:18:10|829.1|826.7|828.42|826.02|829.1|826.7|827.97|825.57|0
1655687900000|2022-06-20 01:18:20|828.19|825.79|828.08|825.68|828.19|825.79|827.74|825.34|0
1655687910000|2022-06-20 01:18:30|828.42|826.02|828.64|826.24|829.1|826.7|828.42|826.02|0
1655687920000|2022-06-20 01:18:40|828.76|826.36|828.31|825.91|828.76|826.36|828.31|825.91|0
1655687930000|2022-06-20 01:18:50|827.29|824.89|826.61|824.21|827.29|824.89|826.61|824.21|0
1655687940000|2022-06-20 01:19:00|826.84|824.44|828.08|825.68|828.08|825.68|826.84|824.44|0
1655687950000|2022-06-20 01:19:10|827.97|825.57|827.74|825.34|827.97|825.57|827.74|825.34|0
1655687960000|2022-06-20 01:19:20|827.29|824.89|827.29|824.89|827.29|824.89|827.06|824.66|0
1655687970000|2022-06-20 01:19:30|827.74|825.34|828.76|826.36|828.87|826.47|827.74|825.34|0
1655687980000|2022-06-20 01:19:40|828.87|826.47|828.87|826.47|829.1|826.7|828.87|826.47|0
1655687990000|2022-06-20 01:19:50|828.99|826.59|828.87|826.47|828.99|826.59|828.87|826.47|0
1655688000000|2022-06-20 01:20:00|828.64|826.24|828.42|826.02|828.64|826.24|828.42|826.02|0
1655688010000|2022-06-20 01:20:10|828.54|826.14|828.87|826.47|828.87|826.47|828.54|826.14|0
1655688020000|2022-06-20 01:20:20|829.1|826.7|828.87|826.47|829.32|826.92|828.87|826.47|0
1655688030000|2022-06-20 01:20:30|828.64|826.24|828.19|825.79|828.64|826.24|828.19|825.79|0
1655688040000|2022-06-20 01:20:40|827.97|825.57|828.19|825.79|828.19|825.79|827.97|825.57|0
1655688050000|2022-06-20 01:20:50|828.64|826.24|828.42|826.02|828.64|826.24|828.42|826.02|0
1655688060000|2022-06-20 01:21:00|828.64|826.24|829.21|826.81|829.32|826.92|828.64|826.24|0
1655688070000|2022-06-20 01:21:10|829.32|826.92|828.99|826.59|829.32|826.92|828.99|826.59|0
1655688080000|2022-06-20 01:21:20|828.64|826.24|828.19|825.79|828.64|826.24|828.19|825.79|0
1655688090000|2022-06-20 01:21:30|828.08|825.68|828.76|826.36|828.87|826.47|828.08|825.68|0
1655688100000|2022-06-20 01:21:40|828.31|825.91|828.42|826.02|828.54|826.14|828.31|825.91|0
1655688110000|2022-06-20 01:21:50|828.19|825.79|829.32|826.92|829.32|826.92|828.19|825.79|0
1655688120000|2022-06-20 01:22:00|829.66|827.26|830.22|827.82|830.22|827.82|829.66|827.26|0
1655688130000|2022-06-20 01:22:10|830.68|828.28|830.9|828.5|830.9|828.5|830.68|828.28|0
1655688140000|2022-06-20 01:22:20|830.68|828.28|831.47|829.07|831.47|829.07|830.68|828.28|0
1655688150000|2022-06-20 01:22:30|831.35|828.95|832.26|829.86|832.26|829.86|831.35|828.95|0
1655688160000|2022-06-20 01:22:40|832.03|829.63|832.38|829.98|832.38|829.98|832.03|829.63|0
1655688170000|2022-06-20 01:22:50|832.48|830.08|833.05|830.65|833.16|830.76|832.48|830.08|0
1655688180000|2022-06-20 01:23:00|832.71|830.31|831.58|829.18|832.71|830.31|831.58|829.18|0
1655688190000|2022-06-20 01:23:10|831.81|829.41|832.03|829.63|832.48|830.08|831.81|829.41|0
1655688200000|2022-06-20 01:23:20|832.26|829.86|832.15|829.75|832.26|829.86|831.92|829.52|0
1655688210000|2022-06-20 01:23:30|832.48|830.08|832.94|830.54|832.94|830.54|832.38|829.98|0
1655688220000|2022-06-20 01:23:40|832.83|830.43|832.94|830.54|832.94|830.54|832.83|830.43|0
1655688230000|2022-06-20 01:23:50|832.83|830.43|832.83|830.43|832.83|830.43|832.71|830.31|0
1655688240000|2022-06-20 01:24:00|832.6|830.2|832.15|829.75|832.71|830.31|832.15|829.75|0
1655688250000|2022-06-20 01:24:10|831.92|829.52|831.81|829.41|831.92|829.52|831.58|829.18|0
1655688260000|2022-06-20 01:24:20|831.58|829.18|831.47|829.07|831.58|829.18|831.35|828.95|0
1655688270000|2022-06-20 01:24:30|831.58|829.18|831.47|829.07|831.92|829.52|831.47|829.07|0
1655688280000|2022-06-20 01:24:40|832.15|829.75|831.81|829.41|832.15|829.75|831.81|829.41|0
1655688290000|2022-06-20 01:24:50|831.92|829.52|832.03|829.63|832.03|829.63|831.58|829.18|0
1655688300000|2022-06-20 01:25:00|832.26|829.86|833.16|830.76|833.16|830.76|832.26|829.86|0
1655688310000|2022-06-20 01:25:10|832.83|830.43|831.92|829.52|832.83|830.43|831.92|829.52|0
1655688320000|2022-06-20 01:25:20|831.58|829.18|831.58|829.18|831.7|829.3|831.58|829.18|0
1655688330000|2022-06-20 01:25:30|831.81|829.41|831.35|828.95|831.81|829.41|831.35|828.95|0
1655688340000|2022-06-20 01:25:40|830.68|828.28|830.57|828.17|831.02|828.62|830.57|828.17|0
1655688350000|2022-06-20 01:25:50|830.45|828.05|831.13|828.73|831.13|828.73|830.45|828.05|0
1655688360000|2022-06-20 01:26:00|831.02|828.62|831.7|829.3|831.7|829.3|830.68|828.28|0
1655688370000|2022-06-20 01:26:10|831.81|829.41|831.47|829.07|832.03|829.63|831.47|829.07|0
1655688380000|2022-06-20 01:26:20|830.79|828.39|830.68|828.28|830.79|828.39|830.68|828.28|0
1655688390000|2022-06-20 01:26:30|830.45|828.05|830|827.6|830.45|828.05|830|827.6|0
1655688400000|2022-06-20 01:26:40|829.77|827.37|830.12|827.72|830.12|827.72|829.77|827.37|0
1655688410000|2022-06-20 01:26:50|830.57|828.17|830.57|828.17|830.68|828.28|830.34|827.94|0
1655688420000|2022-06-20 01:27:00|830.68|828.28|830.68|828.28|830.79|828.39|830.57|828.17|0
1655688430000|2022-06-20 01:27:10|831.47|829.07|831.35|828.95|831.47|829.07|831.35|828.95|0
1655688440000|2022-06-20 01:27:20|831.13|828.73|831.13|828.73|831.13|828.73|831.13|828.73|0
1655688450000|2022-06-20 01:27:30|831.24|828.84|832.03|829.63|832.03|829.63|831.24|828.84|0
1655688460000|2022-06-20 01:27:40|831.58|829.18|831.58|829.18|831.58|829.18|831.47|829.07|0
1655688470000|2022-06-20 01:27:50|831.7|829.3|831.7|829.3|831.7|829.3|831.47|829.07|0
1655688480000|2022-06-20 01:28:00|832.03|829.63|831.58|829.18|832.03|829.63|831.58|829.18|0
1655688490000|2022-06-20 01:28:10|831.7|829.3|831.02|828.62|831.7|829.3|831.02|828.62|0
1655688500000|2022-06-20 01:28:20|830.9|828.5|831.02|828.62|831.35|828.95|830.9|828.5|0
1655688510000|2022-06-20 01:28:30|830.9|828.5|831.13|828.73|831.13|828.73|830.9|828.5|0
1655688520000|2022-06-20 01:28:40|831.02|828.62|831.7|829.3|831.7|829.3|831.02|828.62|0
1655688530000|2022-06-20 01:28:50|831.81|829.41|831.81|829.41|832.03|829.63|831.7|829.3|0
1655688540000|2022-06-20 01:29:00|832.37|829.97|833.16|830.76|833.16|830.76|832.37|829.97|0
1655688550000|2022-06-20 01:29:10|833.39|830.99|833.39|830.99|833.39|830.99|833.39|830.99|0
1655688560000|2022-06-20 01:29:20|833.28|830.88|832.83|830.43|833.28|830.88|832.83|830.43|0
1655688570000|2022-06-20 01:29:30|832.26|829.86|832.15|829.75|832.6|830.2|832.15|829.75|0
1655688580000|2022-06-20 01:29:40|832.37|829.97|831.7|829.3|832.37|829.97|831.7|829.3|0
1655688590000|2022-06-20 01:29:50|831.92|829.52|832.03|829.63|832.03|829.63|831.81|829.41|0
1655688600000|2022-06-20 01:30:00|832.48|830.08|836.33|833.93|836.33|833.93|832.48|830.08|0
1655688610000|2022-06-20 01:30:10|836.78|834.38|836.56|834.16|836.78|834.38|836.33|833.93|0
1655688620000|2022-06-20 01:30:20|836.45|834.05|836|833.6|836.45|834.05|836|833.6|0
1655688630000|2022-06-20 01:30:30|835.77|833.37|837.24|834.84|837.24|834.84|835.77|833.37|0
1655688640000|2022-06-20 01:30:40|837.13|834.73|836.33|833.93|837.13|834.73|836.33|833.93|0
1655688650000|2022-06-20 01:30:50|836.1|833.7|837.13|834.73|837.24|834.84|836.1|833.7|0
1655688660000|2022-06-20 01:31:00|836.9|834.5|837.81|835.41|837.92|835.52|836.9|834.5|0
1655688670000|2022-06-20 01:31:10|837.58|835.18|837.69|835.29|837.69|835.29|837.58|835.18|0
1655688680000|2022-06-20 01:31:20|837.92|835.52|837.92|835.52|838.14|835.74|837.92|835.52|0
1655688690000|2022-06-20 01:31:30|838.03|835.63|837.81|835.41|838.03|835.63|837.69|835.29|0
1655688700000|2022-06-20 01:31:40|839.96|837.56|841.21|838.81|841.21|838.81|839.96|837.56|0
1655688710000|2022-06-20 01:31:50|841.54|839.14|842.45|840.05|842.45|840.05|841.54|839.14|0
1655688720000|2022-06-20 01:32:00|842.68|840.28|842.91|840.51|842.91|840.51|842.45|840.05|0
1655688730000|2022-06-20 01:32:10|843.36|840.96|842.45|840.05|843.36|840.96|842.45|840.05|0
1655688740000|2022-06-20 01:32:20|842.22|839.82|842|839.6|842.34|839.94|842|839.6|0
1655688750000|2022-06-20 01:32:30|841.54|839.14|841.09|838.69|841.77|839.37|841.09|838.69|0
1655688760000|2022-06-20 01:32:40|841.43|839.03|841.21|838.81|841.43|839.03|841.21|838.81|0
1655688770000|2022-06-20 01:32:50|841.09|838.69|840.86|838.46|841.09|838.69|840.86|838.46|0
1655688780000|2022-06-20 01:33:00|841.32|838.92|843.13|840.73|843.13|840.73|841.32|838.92|0
1655688790000|2022-06-20 01:33:10|843.59|841.19|842.57|840.17|843.59|841.19|842.57|840.17|0
1655688800000|2022-06-20 01:33:20|842.68|840.28|842.45|840.05|842.68|840.28|842.45|840.05|0
1655688810000|2022-06-20 01:33:30|843.02|840.62|842.12|839.72|843.13|840.73|842.12|839.72|0
1655688820000|2022-06-20 01:33:40|842.34|839.94|842.68|840.28|842.68|840.28|842.34|839.94|0
1655688830000|2022-06-20 01:33:50|842.34|839.94|843.36|840.96|843.36|840.96|842.34|839.94|0
1655688840000|2022-06-20 01:34:00|843.81|841.41|843.48|841.08|843.81|841.41|843.13|840.73|0
1655688850000|2022-06-20 01:34:10|843.59|841.19|843.13|840.73|843.59|841.19|842.91|840.51|0
1655688860000|2022-06-20 01:34:20|842.91|840.51|843.13|840.73|843.13|840.73|842.91|840.51|0
1655688870000|2022-06-20 01:34:30|842.8|840.4|842.91|840.51|842.91|840.51|842.8|840.4|0
1655688880000|2022-06-20 01:34:40|843.36|840.96|843.02|840.62|843.36|840.96|843.02|840.62|0
1655688890000|2022-06-20 01:34:50|843.36|840.96|843.02|840.62|843.48|841.08|842.91|840.51|0
1655688900000|2022-06-20 01:35:00|843.13|840.73|843.81|841.41|843.81|841.41|843.13|840.73|0
1655688910000|2022-06-20 01:35:10|844.49|842.09|843.48|841.08|844.49|842.09|843.36|840.96|0
1655688920000|2022-06-20 01:35:20|843.59|841.19|843.25|840.85|843.59|841.19|843.25|840.85|0
1655688930000|2022-06-20 01:35:30|843.48|841.08|843.13|840.73|843.59|841.19|843.13|840.73|0
1655688940000|2022-06-20 01:35:40|842.68|840.28|842.45|840.05|842.68|840.28|842.22|839.82|0
1655688950000|2022-06-20 01:35:50|842.22|839.82|840.86|838.46|842.22|839.82|840.86|838.46|0
1655688960000|2022-06-20 01:36:00|840.07|837.67|840.07|837.67|840.3|837.9|840.07|837.67|0
1655688970000|2022-06-20 01:36:10|840.86|838.46|841.09|838.69|841.32|838.92|840.86|838.46|0
1655688980000|2022-06-20 01:36:20|840.86|838.46|840.18|837.78|841.09|838.69|840.18|837.78|0
1655688990000|2022-06-20 01:36:30|840.07|837.67|840.18|837.78|840.18|837.78|839.96|837.56|0
1655689000000|2022-06-20 01:36:40|840.3|837.9|840.3|837.9|840.41|838.01|839.85|837.45|0
1655689010000|2022-06-20 01:36:50|840.18|837.78|840.41|838.01|840.86|838.46|840.18|837.78|0
1655689020000|2022-06-20 01:37:00|840.07|837.67|841.09|838.69|841.21|838.81|840.07|837.67|0
1655689030000|2022-06-20 01:37:10|840.64|838.24|840.41|838.01|841.09|838.69|840.41|838.01|0
1655689040000|2022-06-20 01:37:20|840.3|837.9|839.73|837.33|840.3|837.9|839.73|837.33|0
1655689050000|2022-06-20 01:37:30|839.96|837.56|840.75|838.35|840.75|838.35|839.96|837.56|0
1655689060000|2022-06-20 01:37:40|841.09|838.69|841.32|838.92|841.43|839.03|841.09|838.69|0
1655689070000|2022-06-20 01:37:50|841.21|838.81|842.9|840.5|842.9|840.5|841.09|838.69|0
1655689080000|2022-06-20 01:38:00|843.36|840.96|843.36|840.96|843.36|840.96|843.36|840.96|0
1655689090000|2022-06-20 01:38:10|843.59|841.19|842.8|840.4|843.81|841.41|842.8|840.4|0
1655689100000|2022-06-20 01:38:20|843.25|840.85|842.68|840.28|843.25|840.85|842.68|840.28|0
1655689110000|2022-06-20 01:38:30|842.57|840.17|842.9|840.5|843.13|840.73|842.57|840.17|0
1655689120000|2022-06-20 01:38:40|842.45|840.05|843.48|841.08|843.48|841.08|842.34|839.94|0
1655689130000|2022-06-20 01:38:50|843.36|840.96|844.49|842.09|844.72|842.32|843.36|840.96|0
1655689140000|2022-06-20 01:39:00|843.81|841.41|843.36|840.96|844.04|841.64|843.36|840.96|0
1655689150000|2022-06-20 01:39:10|843.25|840.85|842.9|840.5|843.25|840.85|842.8|840.4|0
1655689160000|2022-06-20 01:39:20|842.8|840.4|843.7|841.3|843.7|841.3|842.68|840.28|0
1655689170000|2022-06-20 01:39:30|844.16|841.76|845.07|842.67|845.07|842.67|844.16|841.76|0
1655689180000|2022-06-20 01:39:40|844.72|842.32|844.72|842.32|844.72|842.32|844.72|842.32|0
1655689190000|2022-06-20 01:39:50|844.61|842.21|843.93|841.53|844.95|842.55|843.93|841.53|0
1655689200000|2022-06-20 01:40:00|844.16|841.76|844.95|842.55|844.95|842.55|844.16|841.76|0
1655689210000|2022-06-20 01:40:10|845.63|843.23|844.95|842.55|845.63|843.23|844.72|842.32|0
1655689220000|2022-06-20 01:40:20|845.07|842.67|845.18|842.78|845.18|842.78|844.61|842.21|0
1655689230000|2022-06-20 01:40:30|844.84|842.44|845.07|842.67|845.07|842.67|844.84|842.44|0
1655689240000|2022-06-20 01:40:40|843.93|841.53|844.16|841.76|844.27|841.87|843.93|841.53|0
1655689250000|2022-06-20 01:40:50|844.38|841.98|844.61|842.21|844.61|842.21|844.38|841.98|0
1655689260000|2022-06-20 01:41:00|843.81|841.41|844.16|841.76|844.16|841.76|843.81|841.41|0
1655689270000|2022-06-20 01:41:10|844.38|841.98|845.52|843.12|845.52|843.12|844.38|841.98|0
1655689280000|2022-06-20 01:41:20|845.4|843|845.18|842.78|845.4|843|844.95|842.55|0
1655689290000|2022-06-20 01:41:30|844.95|842.55|844.04|841.64|844.95|842.55|844.04|841.64|0
1655689300000|2022-06-20 01:41:40|843.7|841.3|843.13|840.73|843.7|841.3|843.13|840.73|0
1655689310000|2022-06-20 01:41:50|842.68|840.28|842.9|840.5|842.9|840.5|842.68|840.28|0
1655689320000|2022-06-20 01:42:00|842.68|840.28|842.22|839.82|843.02|840.62|842.22|839.82|0
1655689330000|2022-06-20 01:42:10|841.66|839.26|841.09|838.69|841.66|839.26|841.09|838.69|0
1655689340000|2022-06-20 01:42:20|840.75|838.35|841.21|838.81|841.32|838.92|840.75|838.35|0
1655689350000|2022-06-20 01:42:30|840.98|838.58|840.86|838.46|841.21|838.81|840.86|838.46|0
1655689360000|2022-06-20 01:42:40|840.75|838.35|840.63|838.23|840.75|838.35|840.07|837.67|0
1655689370000|2022-06-20 01:42:50|840.86|838.46|841.09|838.69|841.32|838.92|840.86|838.46|0
1655689380000|2022-06-20 01:43:00|840.98|838.58|840.98|838.58|840.98|838.58|840.41|838.01|0
1655689390000|2022-06-20 01:43:10|841.09|838.69|841.54|839.14|841.54|839.14|841.09|838.69|0
1655689400000|2022-06-20 01:43:20|841.21|838.81|841.54|839.14|841.54|839.14|841.09|838.69|0
1655689410000|2022-06-20 01:43:30|841.66|839.26|841.66|839.26|841.66|839.26|841.43|839.03|0
1655689420000|2022-06-20 01:43:40|841.54|839.14|840.41|838.01|841.54|839.14|840.41|838.01|0
1655689430000|2022-06-20 01:43:50|840.63|838.23|840.53|838.13|840.98|838.58|840.41|838.01|0
1655689440000|2022-06-20 01:44:00|840.63|838.23|840.63|838.23|841.09|838.69|840.63|838.23|0
1655689450000|2022-06-20 01:44:10|840.98|838.58|840.18|837.78|840.98|838.58|840.18|837.78|0
1655689460000|2022-06-20 01:44:20|840.3|837.9|840.53|838.13|840.53|838.13|840.3|837.9|0
1655689470000|2022-06-20 01:44:30|840.63|838.23|840.3|837.9|840.63|838.23|840.3|837.9|0
1655689480000|2022-06-20 01:44:40|840.07|837.67|840.18|837.78|840.18|837.78|839.5|837.1|0
1655689490000|2022-06-20 01:44:50|839.95|837.55|839.27|836.87|839.95|837.55|839.16|836.76|0
1655689500000|2022-06-20 01:45:00|839.05|836.65|839.27|836.87|839.27|836.87|839.05|836.65|0
1655689510000|2022-06-20 01:45:10|839.16|836.76|837.58|835.18|839.16|836.76|837.58|835.18|0
1655689520000|2022-06-20 01:45:20|837.46|835.06|837.35|834.95|837.46|835.06|837.01|834.61|0
1655689530000|2022-06-20 01:45:30|837.23|834.83|836.78|834.38|837.23|834.83|836.55|834.15|0
1655689540000|2022-06-20 01:45:40|836.55|834.15|837.35|834.95|837.69|835.29|836.55|834.15|0
1655689550000|2022-06-20 01:45:50|837.8|835.4|838.37|835.97|838.37|835.97|837.8|835.4|0
1655689560000|2022-06-20 01:46:00|838.14|835.74|837.91|835.51|838.14|835.74|837.69|835.29|0
1655689570000|2022-06-20 01:46:10|838.82|836.42|837.91|835.51|838.82|836.42|837.8|835.4|0
1655689580000|2022-06-20 01:46:20|837.69|835.29|837.69|835.29|837.91|835.51|837.69|835.29|0
1655689590000|2022-06-20 01:46:30|837.58|835.18|837.8|835.4|837.8|835.4|837.58|835.18|0
1655689600000|2022-06-20 01:46:40|837.46|835.06|837.35|834.95|837.46|835.06|837.01|834.61|0
1655689610000|2022-06-20 01:46:50|836.67|834.27|836.45|834.05|836.67|834.27|836.33|833.93|0
1655689620000|2022-06-20 01:47:00|836.55|834.15|837.01|834.61|837.12|834.72|836.55|834.15|0
1655689630000|2022-06-20 01:47:10|836.55|834.15|837.23|834.83|837.23|834.83|836.33|833.93|0
1655689640000|2022-06-20 01:47:20|837.46|835.06|837.69|835.29|837.69|835.29|837.46|835.06|0
1655689650000|2022-06-20 01:47:30|837.58|835.18|837.91|835.51|838.37|835.97|837.58|835.18|0
1655689660000|2022-06-20 01:47:40|838.03|835.63|838.26|835.86|838.26|835.86|838.03|835.63|0
1655689670000|2022-06-20 01:47:50|838.03|835.63|838.03|835.63|838.03|835.63|837.69|835.29|0
1655689680000|2022-06-20 01:48:00|838.14|835.74|837.69|835.29|838.37|835.97|837.69|835.29|0
1655689690000|2022-06-20 01:48:10|837.91|835.51|837.35|834.95|837.91|835.51|837.35|834.95|0
1655689700000|2022-06-20 01:48:20|837.69|835.29|837.91|835.51|837.91|835.51|837.69|835.29|0
1655689710000|2022-06-20 01:48:30|838.03|835.63|837.46|835.06|838.14|835.74|837.46|835.06|0
1655689720000|2022-06-20 01:48:40|837.58|835.18|838.03|835.63|838.03|835.63|837.58|835.18|0
1655689730000|2022-06-20 01:48:50|837.91|835.51|838.14|835.74|838.14|835.74|837.91|835.51|0
1655689740000|2022-06-20 01:49:00|838.03|835.63|838.14|835.74|838.14|835.74|837.91|835.51|0
1655689750000|2022-06-20 01:49:10|837.91|835.51|837.23|834.83|838.03|835.63|837.23|834.83|0
1655689760000|2022-06-20 01:49:20|837.12|834.72|836.78|834.38|837.12|834.72|836.78|834.38|0
1655689770000|2022-06-20 01:49:30|837.01|834.61|837.46|835.06|837.46|835.06|837.01|834.61|0
1655689780000|2022-06-20 01:49:40|837.69|835.29|837.91|835.51|837.91|835.51|837.69|835.29|0
1655689790000|2022-06-20 01:49:50|838.03|835.63|838.14|835.74|838.14|835.74|837.91|835.51|0
1655689800000|2022-06-20 01:50:00|838.03|835.63|838.03|835.63|838.14|835.74|838.03|835.63|0
1655689810000|2022-06-20 01:50:10|838.14|835.74|840.86|838.46|840.86|838.46|838.14|835.74|0
1655689820000|2022-06-20 01:50:20|840.41|838.01|839.95|837.55|840.41|838.01|839.73|837.33|0
1655689830000|2022-06-20 01:50:30|840.41|838.01|840.86|838.46|840.86|838.46|840.41|838.01|0
1655689840000|2022-06-20 01:50:40|840.63|838.23|840.41|838.01|840.86|838.46|840.41|838.01|0
1655689850000|2022-06-20 01:50:50|840.3|837.9|840.18|837.78|840.41|838.01|839.95|837.55|0
1655689860000|2022-06-20 01:51:00|839.73|837.33|841.09|838.69|841.09|838.69|839.73|837.33|0
1655689870000|2022-06-20 01:51:10|840.98|838.58|841.31|838.91|841.31|838.91|840.98|838.58|0
1655689880000|2022-06-20 01:51:20|841.66|839.26|841.54|839.14|841.99|839.59|841.54|839.14|0
1655689890000|2022-06-20 01:51:30|841.77|839.37|841.09|838.69|841.77|839.37|841.09|838.69|0
1655689900000|2022-06-20 01:51:40|841.31|838.91|841.77|839.37|841.77|839.37|841.31|838.91|0
1655689910000|2022-06-20 01:51:50|841.2|838.8|841.43|839.03|841.43|839.03|841.2|838.8|0
1655689920000|2022-06-20 01:52:00|841.31|838.91|840.86|838.46|841.54|839.14|840.86|838.46|0
1655689930000|2022-06-20 01:52:10|840.98|838.58|840.86|838.46|840.98|838.58|840.86|838.46|0
1655689940000|2022-06-20 01:52:20|840.98|838.58|840.63|838.23|841.43|839.03|840.63|838.23|0
1655689950000|2022-06-20 01:52:30|840.86|838.46|841.2|838.8|841.2|838.8|840.86|838.46|0
1655689960000|2022-06-20 01:52:40|841.09|838.69|841.09|838.69|841.09|838.69|840.98|838.58|0
1655689970000|2022-06-20 01:52:50|840.86|838.46|840.63|838.23|840.86|838.46|840.63|838.23|0
1655689980000|2022-06-20 01:53:00|840.86|838.46|841.09|838.69|841.09|838.69|840.86|838.46|0
1655689990000|2022-06-20 01:53:10|841.31|838.91|841.54|839.14|841.54|839.14|841.31|838.91|0
1655690000000|2022-06-20 01:53:20|841.89|839.49|842.22|839.82|842.22|839.82|841.54|839.14|0
1655690010000|2022-06-20 01:53:30|842.11|839.71|841.89|839.49|842.11|839.71|841.89|839.49|0
1655690020000|2022-06-20 01:53:40|841.66|839.26|841.89|839.49|842.11|839.71|841.66|839.26|0
1655690030000|2022-06-20 01:53:50|841.99|839.59|843.25|840.85|843.25|840.85|841.99|839.59|0
1655690040000|2022-06-20 01:54:00|843.81|841.41|843.02|840.62|843.81|841.41|843.02|840.62|0
1655690050000|2022-06-20 01:54:10|842.68|840.28|841.89|839.49|842.68|840.28|841.77|839.37|0
1655690060000|2022-06-20 01:54:20|841.43|839.03|841.43|839.03|841.43|839.03|841.43|839.03|0
1655690070000|2022-06-20 01:54:30|841.54|839.14|840.86|838.46|841.54|839.14|840.86|838.46|0
1655690080000|2022-06-20 01:54:40|840.75|838.35|840.52|838.12|840.75|838.35|840.52|838.12|0
1655690090000|2022-06-20 01:54:50|840.18|837.78|840.75|838.35|840.75|838.35|840.07|837.67|0
1655690100000|2022-06-20 01:55:00|841.09|838.69|841.43|839.03|841.66|839.26|841.09|838.69|0
1655690110000|2022-06-20 01:55:10|840.86|838.46|840.41|838.01|840.86|838.46|840.41|838.01|0
1655690120000|2022-06-20 01:55:20|840.63|838.23|839.73|837.33|840.63|838.23|839.73|837.33|0
1655690130000|2022-06-20 01:55:30|839.27|836.87|839.27|836.87|839.27|836.87|839.27|836.87|0
1655690140000|2022-06-20 01:55:40|839.04|836.64|838.94|836.54|839.04|836.64|838.94|836.54|0
1655690150000|2022-06-20 01:55:50|839.04|836.64|838.82|836.42|839.16|836.76|838.82|836.42|0
1655690160000|2022-06-20 01:56:00|839.39|836.99|841.09|838.69|841.09|838.69|839.39|836.99|0
1655690170000|2022-06-20 01:56:10|840.98|838.58|841.31|838.91|841.31|838.91|840.98|838.58|0
1655690180000|2022-06-20 01:56:20|841.43|839.03|841.66|839.26|841.66|839.26|841.2|838.8|0
1655690190000|2022-06-20 01:56:30|841.77|839.37|841.31|838.91|841.77|839.37|841.31|838.91|0
1655690200000|2022-06-20 01:56:40|841.66|839.26|841.54|839.14|841.66|839.26|841.43|839.03|0
1655690210000|2022-06-20 01:56:50|841.66|839.26|842.45|840.05|842.45|840.05|841.66|839.26|0
1655690220000|2022-06-20 01:57:00|842.11|839.71|842.45|840.05|842.45|840.05|842.11|839.71|0
1655690230000|2022-06-20 01:57:10|842.67|840.27|842.79|840.39|843.02|840.62|842.67|840.27|0
1655690240000|2022-06-20 01:57:20|842.67|840.27|841.99|839.59|842.79|840.39|841.99|839.59|0
1655690250000|2022-06-20 01:57:30|841.43|839.03|842.11|839.71|842.11|839.71|841.43|839.03|0
1655690260000|2022-06-20 01:57:40|841.99|839.59|841.54|839.14|842.11|839.71|841.54|839.14|0
1655690270000|2022-06-20 01:57:50|841.66|839.26|841.66|839.26|841.66|839.26|841.66|839.26|0
1655690280000|2022-06-20 01:58:00|841.54|839.14|841.54|839.14|841.54|839.14|841.31|838.91|0
1655690290000|2022-06-20 01:58:10|841.09|838.69|840.98|838.58|841.2|838.8|840.98|838.58|0
1655690300000|2022-06-20 01:58:20|840.52|838.12|841.31|838.91|841.31|838.91|840.52|838.12|0
1655690310000|2022-06-20 01:58:30|841.54|839.14|842.57|840.17|842.67|840.27|841.54|839.14|0
1655690320000|2022-06-20 01:58:40|842.34|839.94|842.22|839.82|842.57|840.17|842.22|839.82|0
1655690330000|2022-06-20 01:58:50|841.99|839.59|841.77|839.37|842.11|839.71|841.77|839.37|0
1655690340000|2022-06-20 01:59:00|841.2|838.8|840.98|838.58|841.2|838.8|840.98|838.58|0
1655690350000|2022-06-20 01:59:10|840.86|838.46|840.75|838.35|840.86|838.46|840.63|838.23|0
1655690360000|2022-06-20 01:59:20|840.52|838.12|840.63|838.23|840.63|838.23|840.4|838|0
1655690370000|2022-06-20 01:59:30|840.75|838.35|840.98|838.58|841.09|838.69|840.75|838.35|0
1655690380000|2022-06-20 01:59:40|841.43|839.03|840.98|838.58|841.43|839.03|840.98|838.58|0
1655690390000|2022-06-20 01:59:50|840.86|838.46|840.98|838.58|841.31|838.91|840.86|838.46|0
1655690400000|2022-06-20 02:00:00|840.86|838.46|840.63|838.23|840.86|838.46|840.63|838.23|0
1655690410000|2022-06-20 02:00:10|840.86|838.46|840.63|838.23|841.09|838.69|840.63|838.23|0
1655690420000|2022-06-20 02:00:20|840.4|838|840.18|837.78|840.4|838|840.18|837.78|0
1655690430000|2022-06-20 02:00:30|839.04|836.64|838.82|836.42|839.27|836.87|838.82|836.42|0
1655690440000|2022-06-20 02:00:40|839.04|836.64|839.04|836.64|839.27|836.87|839.04|836.64|0
1655690450000|2022-06-20 02:00:50|838.94|836.54|838.26|835.86|839.04|836.64|838.26|835.86|0
1655690460000|2022-06-20 02:01:00|838.48|836.08|837.46|835.06|838.71|836.31|837.46|835.06|0
1655690470000|2022-06-20 02:01:10|837.23|834.83|837.23|834.83|837.46|835.06|837.23|834.83|0
1655690480000|2022-06-20 02:01:20|837.35|834.95|837.23|834.83|837.35|834.95|837|834.6|0
1655690490000|2022-06-20 02:01:30|837|834.6|837|834.6|837.68|835.28|837|834.6|0
1655690500000|2022-06-20 02:01:40|836.9|834.5|838.14|835.74|838.14|835.74|836.9|834.5|0
1655690510000|2022-06-20 02:01:50|838.36|835.96|838.26|835.86|838.36|835.96|838.14|835.74|0
1655690520000|2022-06-20 02:02:00|837.46|835.06|838.36|835.96|838.36|835.96|837.46|835.06|0
1655690530000|2022-06-20 02:02:10|838.71|836.31|839.27|836.87|839.27|836.87|838.71|836.31|0
1655690540000|2022-06-20 02:02:20|839.5|837.1|838.93|836.53|839.5|837.1|838.93|836.53|0
1655690550000|2022-06-20 02:02:30|839.04|836.64|839.27|836.87|839.39|836.99|839.04|836.64|0
1655690560000|2022-06-20 02:02:40|839.16|836.76|839.62|837.22|839.72|837.32|839.16|836.76|0
1655690570000|2022-06-20 02:02:50|839.95|837.55|839.84|837.44|839.95|837.55|839.62|837.22|0
1655690580000|2022-06-20 02:03:00|839.95|837.55|839.95|837.55|840.4|838|839.95|837.55|0
1655690590000|2022-06-20 02:03:10|840.07|837.67|840.4|838|840.63|838.23|840.07|837.67|0
1655690600000|2022-06-20 02:03:20|840.63|838.23|841.2|838.8|841.2|838.8|840.63|838.23|0
1655690610000|2022-06-20 02:03:30|840.86|838.46|840.4|838|840.86|838.46|839.95|837.55|0
1655690620000|2022-06-20 02:03:40|840.18|837.78|839.27|836.87|840.18|837.78|839.27|836.87|0
1655690630000|2022-06-20 02:03:50|839.5|837.1|839.39|836.99|839.5|837.1|839.27|836.87|0
1655690640000|2022-06-20 02:04:00|838.82|836.42|839.16|836.76|839.16|836.76|838.82|836.42|0
1655690650000|2022-06-20 02:04:10|839.04|836.64|839.04|836.64|839.04|836.64|838.36|835.96|0
1655690660000|2022-06-20 02:04:20|838.93|836.53|839.27|836.87|839.5|837.1|838.93|836.53|0
1655690670000|2022-06-20 02:04:30|839.5|837.1|838.93|836.53|839.61|837.21|838.93|836.53|0
1655690680000|2022-06-20 02:04:40|838.71|836.31|838.93|836.53|838.93|836.53|838.71|836.31|0
1655690690000|2022-06-20 02:04:50|838.82|836.42|838.59|836.19|839.04|836.64|838.59|836.19|0
1655690700000|2022-06-20 02:05:00|838.71|836.31|838.36|835.96|838.71|836.31|838.36|835.96|0
1655690710000|2022-06-20 02:05:10|838.48|836.08|838.93|836.53|838.93|836.53|838.48|836.08|0
1655690720000|2022-06-20 02:05:20|839.16|836.76|839.39|836.99|839.5|837.1|839.16|836.76|0
1655690730000|2022-06-20 02:05:30|839.16|836.76|838.93|836.53|839.16|836.76|838.82|836.42|0
1655690740000|2022-06-20 02:05:40|839.16|836.76|839.27|836.87|839.27|836.87|839.04|836.64|0
1655690750000|2022-06-20 02:05:50|839.39|836.99|839.27|836.87|839.72|837.32|839.27|836.87|0
1655690760000|2022-06-20 02:06:00|839.72|837.32|838.71|836.31|839.72|837.32|838.71|836.31|0
1655690770000|2022-06-20 02:06:10|838.59|836.19|837.8|835.4|838.59|836.19|837.8|835.4|0
1655690780000|2022-06-20 02:06:20|837.68|835.28|837.23|834.83|837.91|835.51|837.23|834.83|0
1655690790000|2022-06-20 02:06:30|837.12|834.72|837.46|835.06|837.46|835.06|837.12|834.72|0
1655690800000|2022-06-20 02:06:40|837.57|835.17|837.57|835.17|837.57|835.17|837.57|835.17|0
1655690810000|2022-06-20 02:06:50|837.46|835.06|837|834.6|837.46|835.06|837|834.6|0
1655690820000|2022-06-20 02:07:00|837.23|834.83|837.46|835.06|837.68|835.28|837.23|834.83|0
1655690830000|2022-06-20 02:07:10|837.57|835.17|837.46|835.06|837.57|835.17|837.12|834.72|0
1655690840000|2022-06-20 02:07:20|837.23|834.83|836.55|834.15|837.23|834.83|836.55|834.15|0
1655690850000|2022-06-20 02:07:30|836.67|834.27|836.44|834.04|836.67|834.27|836.44|834.04|0
1655690860000|2022-06-20 02:07:40|836.32|833.92|836.32|833.92|836.32|833.92|836.32|833.92|0
1655690870000|2022-06-20 02:07:50|836.1|833.7|835.87|833.47|836.1|833.7|835.87|833.47|0
1655690880000|2022-06-20 02:08:00|835.76|833.36|835.76|833.36|835.87|833.47|835.76|833.36|0
1655690890000|2022-06-20 02:08:10|835.64|833.24|836.32|833.92|836.32|833.92|835.64|833.24|0
1655690900000|2022-06-20 02:08:20|836.1|833.7|836.32|833.92|836.32|833.92|836.1|833.7|0
1655690910000|2022-06-20 02:08:30|836.55|834.15|837|834.6|837|834.6|836.55|834.15|0
1655690920000|2022-06-20 02:08:40|837.46|835.06|837.35|834.95|837.46|835.06|837.23|834.83|0
1655690930000|2022-06-20 02:08:50|837.12|834.72|836.55|834.15|837.12|834.72|836.55|834.15|0
1655690940000|2022-06-20 02:09:00|837|834.6|836.89|834.49|837|834.6|836.55|834.15|0
1655690950000|2022-06-20 02:09:10|836.78|834.38|837.12|834.72|837.12|834.72|836.78|834.38|0
1655690960000|2022-06-20 02:09:20|837|834.6|836.55|834.15|837|834.6|836.55|834.15|0
1655690970000|2022-06-20 02:09:30|836.44|834.04|836.21|833.81|836.44|834.04|836.21|833.81|0
1655690980000|2022-06-20 02:09:40|836.1|833.7|835.42|833.02|836.1|833.7|835.42|833.02|0
1655690990000|2022-06-20 02:09:50|835.19|832.79|834.63|832.23|835.19|832.79|834.63|832.23|0
1655691000000|2022-06-20 02:10:00|834.51|832.11|834.06|831.66|834.51|832.11|834.06|831.66|0
1655691010000|2022-06-20 02:10:10|834.29|831.89|834.29|831.89|834.4|832|834.29|831.89|0
1655691020000|2022-06-20 02:10:20|834.51|832.11|835.19|832.79|835.19|832.79|834.51|832.11|0
1655691030000|2022-06-20 02:10:30|835.31|832.91|834.86|832.46|835.31|832.91|834.86|832.46|0
1655691040000|2022-06-20 02:10:40|834.96|832.56|835.08|832.68|835.08|832.68|834.96|832.56|0
1655691050000|2022-06-20 02:10:50|835.19|832.79|835.54|833.14|835.54|833.14|835.19|832.79|0
1655691060000|2022-06-20 02:11:00|835.76|833.36|835.64|833.24|835.76|833.36|835.42|833.02|0
1655691070000|2022-06-20 02:11:10|835.19|832.79|835.31|832.91|835.42|833.02|835.19|832.79|0
1655691080000|2022-06-20 02:11:20|835.87|833.47|836.32|833.92|836.32|833.92|835.76|833.36|0
1655691090000|2022-06-20 02:11:30|836.55|834.15|836.32|833.92|836.55|834.15|836.32|833.92|0
1655691100000|2022-06-20 02:11:40|835.87|833.47|834.74|832.34|835.87|833.47|834.74|832.34|0
1655691110000|2022-06-20 02:11:50|834.96|832.56|835.19|832.79|835.19|832.79|834.96|832.56|0
1655691120000|2022-06-20 02:12:00|834.96|832.56|834.96|832.56|834.96|832.56|834.74|832.34|0
1655691130000|2022-06-20 02:12:10|834.51|832.11|835.19|832.79|835.19|832.79|834.51|832.11|0
1655691140000|2022-06-20 02:12:20|835.42|833.02|835.19|832.79|835.64|833.24|835.19|832.79|0
1655691150000|2022-06-20 02:12:30|834.63|832.23|835.19|832.79|835.19|832.79|834.63|832.23|0
1655691160000|2022-06-20 02:12:40|835.42|833.02|835.64|833.24|835.64|833.24|835.31|832.91|0
1655691170000|2022-06-20 02:12:50|835.53|833.13|835.64|833.24|835.64|833.24|835.53|833.13|0
1655691180000|2022-06-20 02:13:00|835.76|833.36|836.1|833.7|836.1|833.7|835.76|833.36|0
1655691190000|2022-06-20 02:13:10|836.21|833.81|836.32|833.92|836.32|833.92|836.21|833.81|0
1655691210000|2022-06-20 02:13:30|836.55|834.15|836.67|834.27|836.78|834.38|836.44|834.04|0
1655691220000|2022-06-20 02:13:40|836.44|834.04|836.32|833.92|837|834.6|836.32|833.92|0
1655691230000|2022-06-20 02:13:50|836.55|834.15|836.89|834.49|837.23|834.83|836.55|834.15|0
1655691240000|2022-06-20 02:14:00|837|834.6|837|834.6|837.23|834.83|837|834.6|0
1655691250000|2022-06-20 02:14:10|836.89|834.49|837.23|834.83|837.23|834.83|836.89|834.49|0
1655691260000|2022-06-20 02:14:20|837.12|834.72|836.89|834.49|837.35|834.95|836.89|834.49|0
1655691270000|2022-06-20 02:14:30|837|834.6|837.12|834.72|837.23|834.83|837|834.6|0
1655691280000|2022-06-20 02:14:40|837|834.6|837.12|834.72|837.12|834.72|837|834.6|0
1655691290000|2022-06-20 02:14:50|837|834.6|836.55|834.15|837|834.6|836.44|834.04|0
1655691300000|2022-06-20 02:15:00|836.21|833.81|836.78|834.38|836.78|834.38|836.21|833.81|0
1655691310000|2022-06-20 02:15:10|837|834.6|836.67|834.27|837|834.6|836.44|834.04|0
1655691320000|2022-06-20 02:15:20|837|834.6|837.23|834.83|837.23|834.83|837|834.6|0
1655691330000|2022-06-20 02:15:30|837|834.6|837.8|835.4|837.8|835.4|837|834.6|0
1655691340000|2022-06-20 02:15:40|838.03|835.63|838.36|835.96|838.36|835.96|838.03|835.63|0
1655691350000|2022-06-20 02:15:50|838.25|835.85|838.36|835.96|838.36|835.96|838.25|835.85|0
1655691360000|2022-06-20 02:16:00|838.25|835.85|838.03|835.63|838.25|835.85|838.03|835.63|0
1655691370000|2022-06-20 02:16:10|837.45|835.05|837.91|835.51|838.03|835.63|837.45|835.05|0
1655691380000|2022-06-20 02:16:20|837.68|835.28|837.23|834.83|837.68|835.28|837.23|834.83|0
1655691390000|2022-06-20 02:16:30|837.57|835.17|837.8|835.4|837.8|835.4|837.57|835.17|0
1655691400000|2022-06-20 02:16:40|837.45|835.05|837.45|835.05|837.45|835.05|837.35|834.95|0
1655691410000|2022-06-20 02:16:50|837.68|835.28|837.45|835.05|837.8|835.4|837.45|835.05|0
1655691420000|2022-06-20 02:17:00|837.35|834.95|837|834.6|837.45|835.05|837|834.6|0
1655691430000|2022-06-20 02:17:10|836.78|834.38|836.55|834.15|836.78|834.38|836.55|834.15|0
1655691440000|2022-06-20 02:17:20|836.44|834.04|836.1|833.7|836.44|834.04|836.1|833.7|0
1655691450000|2022-06-20 02:17:30|836.55|834.15|836.32|833.92|836.55|834.15|836.32|833.92|0
1655691460000|2022-06-20 02:17:40|836.55|834.15|836.78|834.38|836.78|834.38|836.44|834.04|0
1655691470000|2022-06-20 02:17:50|837.23|834.83|837.35|834.95|837.45|835.05|837.23|834.83|0
1655691480000|2022-06-20 02:18:00|837.45|835.05|837.45|835.05|837.45|835.05|837.45|835.05|0
1655691490000|2022-06-20 02:18:10|837.91|835.51|837.8|835.4|837.91|835.51|837.8|835.4|0
1655691500000|2022-06-20 02:18:20|837.68|835.28|837.35|834.95|837.68|835.28|837.35|834.95|0
1655691510000|2022-06-20 02:18:30|837.91|835.51|838.36|835.96|838.36|835.96|837.91|835.51|0
1655691520000|2022-06-20 02:18:40|838.13|835.73|838.25|835.85|838.25|835.85|838.13|835.73|0
1655691530000|2022-06-20 02:18:50|838.48|836.08|838.36|835.96|838.48|836.08|838.36|835.96|0
1655691540000|2022-06-20 02:19:00|838.48|836.08|838.59|836.19|838.59|836.19|838.48|836.08|0
1655691550000|2022-06-20 02:19:10|838.71|836.31|838.81|836.41|839.04|836.64|838.71|836.31|0
1655691560000|2022-06-20 02:19:20|838.36|835.96|838.81|836.41|838.81|836.41|838.36|835.96|0
1655691570000|2022-06-20 02:19:30|838.13|835.73|838.36|835.96|838.36|835.96|838.13|835.73|0
1655691580000|2022-06-20 02:19:40|837.91|835.51|838.13|835.73|838.13|835.73|837.8|835.4|0
1655691590000|2022-06-20 02:19:50|837.68|835.28|837.91|835.51|837.91|835.51|837.68|835.28|0
1655691600000|2022-06-20 02:20:00|838.13|835.73|838.03|835.63|838.13|835.73|837.91|835.51|0
1655691610000|2022-06-20 02:20:10|837.91|835.51|838.36|835.96|838.36|835.96|837.91|835.51|0
1655691620000|2022-06-20 02:20:20|838.13|835.73|839.04|836.64|839.04|836.64|838.13|835.73|0
1655691630000|2022-06-20 02:20:30|839.49|837.09|839.49|837.09|839.72|837.32|839.49|837.09|0
1655691640000|2022-06-20 02:20:40|839.27|836.87|838.81|836.41|839.27|836.87|838.71|836.31|0
1655691650000|2022-06-20 02:20:50|838.36|835.96|838.36|835.96|838.36|835.96|838.13|835.73|0
1655691660000|2022-06-20 02:21:00|838.48|836.08|839.16|836.76|839.16|836.76|838.48|836.08|0
1655691670000|2022-06-20 02:21:10|839.27|836.87|838.13|835.73|839.27|836.87|838.13|835.73|0
1655691680000|2022-06-20 02:21:20|838.36|835.96|838.13|835.73|838.48|836.08|837.91|835.51|0
1655691690000|2022-06-20 02:21:30|838.03|835.63|837.91|835.51|838.13|835.73|837.91|835.51|0
1655691700000|2022-06-20 02:21:40|837.45|835.05|837.23|834.83|837.45|835.05|837.23|834.83|0
1655691710000|2022-06-20 02:21:50|837|834.6|837.23|834.83|837.35|834.95|837|834.6|0
1655691720000|2022-06-20 02:22:00|837.12|834.72|837.23|834.83|837.23|834.83|837.12|834.72|0
1655691730000|2022-06-20 02:22:10|838.02|835.62|837.57|835.17|838.13|835.73|837.57|835.17|0
1655691740000|2022-06-20 02:22:20|837.8|835.4|837.8|835.4|837.8|835.4|837.45|835.05|0
1655691750000|2022-06-20 02:22:30|837.68|835.28|838.13|835.73|838.13|835.73|837.68|835.28|0
1655691760000|2022-06-20 02:22:40|838.02|835.62|838.36|835.96|838.59|836.19|838.02|835.62|0
1655691770000|2022-06-20 02:22:50|838.59|836.19|838.59|836.19|838.81|836.41|838.59|836.19|0
1655691780000|2022-06-20 02:23:00|838.81|836.41|839.04|836.64|839.04|836.64|838.81|836.41|0
1655691790000|2022-06-20 02:23:10|839.49|837.09|839.95|837.55|840.52|838.12|839.49|837.09|0
1655691800000|2022-06-20 02:23:20|839.72|837.32|839.72|837.32|839.72|837.32|839.27|836.87|0
1655691810000|2022-06-20 02:23:30|839.84|837.44|839.61|837.21|839.84|837.44|839.61|837.21|0
1655691820000|2022-06-20 02:23:40|839.49|837.09|839.72|837.32|839.72|837.32|839.49|837.09|0
1655691830000|2022-06-20 02:23:50|839.95|837.55|839.95|837.55|840.07|837.67|839.95|837.55|0
1655691840000|2022-06-20 02:24:00|839.72|837.32|840.07|837.67|840.07|837.67|839.49|837.09|0
1655691850000|2022-06-20 02:24:10|839.95|837.55|839.95|837.55|839.95|837.55|839.84|837.44|0
1655691860000|2022-06-20 02:24:20|840.17|837.77|839.61|837.21|840.17|837.77|839.61|837.21|0
1655691870000|2022-06-20 02:24:30|839.49|837.09|839.49|837.09|839.72|837.32|839.38|836.98|0
1655691880000|2022-06-20 02:24:40|839.72|837.32|839.72|837.32|839.95|837.55|839.72|837.32|0
1655691890000|2022-06-20 02:24:50|839.84|837.44|839.49|837.09|839.84|837.44|839.49|837.09|0
1655691900000|2022-06-20 02:25:00|839.61|837.21|840.17|837.77|840.17|837.77|839.38|836.98|0
1655691910000|2022-06-20 02:25:10|840.75|838.35|840.63|838.23|841.08|838.68|840.63|838.23|0
1655691920000|2022-06-20 02:25:20|840.4|838|840.85|838.45|840.85|838.45|840.4|838|0
1655691930000|2022-06-20 02:25:30|840.63|838.23|839.95|837.55|840.63|838.23|839.95|837.55|0
1655691940000|2022-06-20 02:25:40|840.17|837.77|840.06|837.66|840.17|837.77|840.06|837.66|0
1655691950000|2022-06-20 02:25:50|840.17|837.77|840.4|838|840.4|838|840.17|837.77|0
1655691960000|2022-06-20 02:26:00|840.17|837.77|840.17|837.77|840.29|837.89|840.17|837.77|0
1655691970000|2022-06-20 02:26:10|840.29|837.89|840.85|838.45|840.85|838.45|840.29|837.89|0
1655691980000|2022-06-20 02:26:20|841.08|838.68|841.76|839.36|841.76|839.36|841.08|838.68|0
1655691990000|2022-06-20 02:26:30|841.88|839.48|841.65|839.25|841.99|839.59|841.65|839.25|0
1655692000000|2022-06-20 02:26:40|841.53|839.13|841.99|839.59|841.99|839.59|841.53|839.13|0
1655692010000|2022-06-20 02:26:50|841.88|839.48|841.65|839.25|841.88|839.48|841.65|839.25|0
1655692020000|2022-06-20 02:27:00|841.76|839.36|841.76|839.36|841.88|839.48|841.76|839.36|0
1655692030000|2022-06-20 02:27:10|842.22|839.82|841.31|838.91|842.22|839.82|841.31|838.91|0
1655692040000|2022-06-20 02:27:20|841.53|839.13|841.99|839.59|841.99|839.59|841.53|839.13|0
1655692050000|2022-06-20 02:27:30|842.9|840.5|842.44|840.04|842.9|840.5|842.44|840.04|0
1655692060000|2022-06-20 02:27:40|841.88|839.48|841.76|839.36|841.99|839.59|841.76|839.36|0
1655692070000|2022-06-20 02:27:50|841.99|839.59|842.33|839.93|842.33|839.93|841.88|839.48|0
1655692080000|2022-06-20 02:28:00|842.11|839.71|842.44|840.04|842.44|840.04|842.11|839.71|0
1655692090000|2022-06-20 02:28:10|842.22|839.82|842.22|839.82|842.22|839.82|842.22|839.82|0
1655692100000|2022-06-20 02:28:20|841.99|839.59|841.88|839.48|841.99|839.59|841.88|839.48|0
1655692110000|2022-06-20 02:28:30|841.99|839.59|842.22|839.82|842.22|839.82|841.99|839.59|0
1655692120000|2022-06-20 02:28:40|842.11|839.71|842.56|840.16|842.56|840.16|842.11|839.71|0
1655692130000|2022-06-20 02:28:50|842.22|839.82|842.33|839.93|842.33|839.93|841.99|839.59|0
1655692140000|2022-06-20 02:29:00|842.22|839.82|842.44|840.04|842.56|840.16|842.22|839.82|0
1655692150000|2022-06-20 02:29:10|842.56|840.16|842.56|840.16|842.79|840.39|842.56|840.16|0
1655692160000|2022-06-20 02:29:20|842.44|840.04|842.44|840.04|842.56|840.16|842.44|840.04|0
1655692170000|2022-06-20 02:29:30|842.22|839.82|841.76|839.36|842.22|839.82|841.76|839.36|0
1655692180000|2022-06-20 02:29:40|842.22|839.82|842.21|839.81|842.33|839.93|842.11|839.71|0
1655692190000|2022-06-20 02:29:50|842.11|839.71|841.43|839.03|842.11|839.71|841.43|839.03|0
1655692200000|2022-06-20 02:30:00|841.53|839.13|841.88|839.48|841.88|839.48|841.53|839.13|0
1655692210000|2022-06-20 02:30:10|841.76|839.36|841.08|838.68|841.76|839.36|841.08|838.68|0
1655692220000|2022-06-20 02:30:20|840.17|837.77|840.17|837.77|840.17|837.77|840.17|837.77|0
1655692230000|2022-06-20 02:30:30|839.95|837.55|840.17|837.77|840.17|837.77|839.72|837.32|0
1655692240000|2022-06-20 02:30:40|839.61|837.21|839.49|837.09|839.61|837.21|839.49|837.09|0
1655692250000|2022-06-20 02:30:50|839.38|836.98|839.49|837.09|839.72|837.32|839.38|836.98|0
1655692260000|2022-06-20 02:31:00|839.27|836.87|838.81|836.41|839.38|836.98|838.81|836.41|0
1655692270000|2022-06-20 02:31:10|838.59|836.19|839.04|836.64|839.04|836.64|838.59|836.19|0
1655692280000|2022-06-20 02:31:20|838.59|836.19|837.8|835.4|838.59|836.19|837.8|835.4|0
1655692290000|2022-06-20 02:31:30|837.68|835.28|837.8|835.4|837.8|835.4|837.68|835.28|0
1655692300000|2022-06-20 02:31:40|837.68|835.28|837.68|835.28|837.68|835.28|837.57|835.17|0
1655692310000|2022-06-20 02:31:50|837.91|835.51|837.91|835.51|837.91|835.51|837.68|835.28|0
1655692320000|2022-06-20 02:32:00|838.02|835.62|838.13|835.73|838.13|835.73|838.02|835.62|0
1655692330000|2022-06-20 02:32:10|838.02|835.62|837.23|834.83|838.02|835.62|837.23|834.83|0
1655692340000|2022-06-20 02:32:20|837.34|834.94|837.45|835.05|837.45|835.05|837.34|834.94|0
1655692350000|2022-06-20 02:32:30|837.23|834.83|835.87|833.47|837.23|834.83|835.87|833.47|0
1655692360000|2022-06-20 02:32:40|836.09|833.69|836.09|833.69|836.55|834.15|836.09|833.69|0
1655692370000|2022-06-20 02:32:50|835.87|833.47|835.41|833.01|835.87|833.47|835.41|833.01|0
1655692380000|2022-06-20 02:33:00|835.19|832.79|836.09|833.69|836.09|833.69|835.19|832.79|0
1655692390000|2022-06-20 02:33:10|836.32|833.92|835.87|833.47|836.32|833.92|835.87|833.47|0
1655692400000|2022-06-20 02:33:20|836.09|833.69|836.44|834.04|836.44|834.04|836.09|833.69|0
1655692410000|2022-06-20 02:33:30|836.66|834.26|837.23|834.83|837.34|834.94|836.66|834.26|0
1655692420000|2022-06-20 02:33:40|837.45|835.05|837.34|834.94|837.45|835.05|837.23|834.83|0
1655692430000|2022-06-20 02:33:50|836.66|834.26|836.09|833.69|836.66|834.26|836.09|833.69|0
1655692440000|2022-06-20 02:34:00|836.21|833.81|836.32|833.92|836.55|834.15|836.21|833.81|0
1655692450000|2022-06-20 02:34:10|836.44|834.04|835.41|833.01|836.55|834.15|835.41|833.01|0
1655692460000|2022-06-20 02:34:20|835.64|833.24|835.41|833.01|835.64|833.24|835.3|832.9|0
1655692470000|2022-06-20 02:34:30|835.19|832.79|834.96|832.56|835.19|832.79|834.96|832.56|0
1655692480000|2022-06-20 02:34:40|834.85|832.45|834.96|832.56|835.19|832.79|834.85|832.45|0
1655692490000|2022-06-20 02:34:50|834.73|832.33|834.96|832.56|835.19|832.79|834.73|832.33|0
1655692500000|2022-06-20 02:35:00|835.19|832.79|835.19|832.79|835.19|832.79|835.19|832.79|0
1655692510000|2022-06-20 02:35:10|835.41|833.01|835.76|833.36|835.76|833.36|835.41|833.01|0
1655692520000|2022-06-20 02:35:20|835.64|833.24|835.19|832.79|835.64|833.24|835.19|832.79|0
1655692530000|2022-06-20 02:35:30|835.3|832.9|835.3|832.9|835.3|832.9|835.19|832.79|0
1655692540000|2022-06-20 02:35:40|835.41|833.01|834.73|832.33|835.41|833.01|834.73|832.33|0
1655692550000|2022-06-20 02:35:50|834.63|832.23|834.06|831.66|834.63|832.23|834.06|831.66|0
1655692560000|2022-06-20 02:36:00|834.17|831.77|833.38|830.98|834.17|831.77|833.38|830.98|0
1655692570000|2022-06-20 02:36:10|832.82|830.42|833.04|830.64|833.15|830.75|832.7|830.3|0
1655692580000|2022-06-20 02:36:20|833.27|830.87|833.15|830.75|833.27|830.87|833.15|830.75|0
1655692590000|2022-06-20 02:36:30|833.38|830.98|833.83|831.43|833.83|831.43|833.38|830.98|0
1655692600000|2022-06-20 02:36:40|833.6|831.2|833.83|831.43|833.83|831.43|833.6|831.2|0
1655692610000|2022-06-20 02:36:50|833.6|831.2|833.6|831.2|833.6|831.2|833.27|830.87|0
1655692620000|2022-06-20 02:37:00|833.72|831.32|834.63|832.23|834.63|832.23|833.72|831.32|0
1655692630000|2022-06-20 02:37:10|834.73|832.33|835.41|833.01|835.41|833.01|834.73|832.33|0
1655692640000|2022-06-20 02:37:20|835.19|832.79|835.41|833.01|835.53|833.13|835.19|832.79|0
1655692650000|2022-06-20 02:37:30|835.3|832.9|835.41|833.01|835.41|833.01|835.3|832.9|0
1655692660000|2022-06-20 02:37:40|835.3|832.9|835.19|832.79|835.3|832.9|835.19|832.79|0
1655692670000|2022-06-20 02:37:50|835.3|832.9|835.3|832.9|835.3|832.9|835.08|832.68|0
1655692680000|2022-06-20 02:38:00|835.19|832.79|835.19|832.79|835.19|832.79|835.08|832.68|0
1655692690000|2022-06-20 02:38:10|835.3|832.9|834.73|832.33|835.53|833.13|834.73|832.33|0
1655692700000|2022-06-20 02:38:20|834.51|832.11|834.28|831.88|834.51|832.11|834.05|831.65|0
1655692710000|2022-06-20 02:38:30|834.51|832.11|834.85|832.45|834.85|832.45|834.51|832.11|0
1655692720000|2022-06-20 02:38:40|834.73|832.33|834.63|832.23|834.73|832.33|834.51|832.11|0
1655692730000|2022-06-20 02:38:50|834.85|832.45|835.19|832.79|835.19|832.79|834.63|832.23|0
1655692740000|2022-06-20 02:39:00|835.08|832.68|835.19|832.79|835.19|832.79|835.08|832.68|0
1655692750000|2022-06-20 02:39:10|835.3|832.9|834.85|832.45|835.3|832.9|834.85|832.45|0
1655692760000|2022-06-20 02:39:20|834.96|832.56|834.96|832.56|834.96|832.56|834.96|832.56|0
1655692770000|2022-06-20 02:39:30|834.85|832.45|834.73|832.33|834.96|832.56|834.62|832.22|0
1655692780000|2022-06-20 02:39:40|834.96|832.56|834.85|832.45|834.96|832.56|834.62|832.22|0
1655692790000|2022-06-20 02:39:50|834.62|832.22|833.95|831.55|834.62|832.22|833.95|831.55|0
1655692800000|2022-06-20 02:40:00|834.05|831.65|833.04|830.64|834.05|831.65|833.04|830.64|0
1655692810000|2022-06-20 02:40:10|832.92|830.52|833.04|830.64|833.15|830.75|832.92|830.52|0
1655692820000|2022-06-20 02:40:20|832.92|830.52|832.81|830.41|832.92|830.52|832.81|830.41|0
1655692830000|2022-06-20 02:40:30|832.59|830.19|832.92|830.52|832.92|830.52|832.59|830.19|0
1655692840000|2022-06-20 02:40:40|832.7|830.3|833.38|830.98|833.38|830.98|832.7|830.3|0
1655692850000|2022-06-20 02:40:50|833.6|831.2|833.72|831.32|833.83|831.43|833.6|831.2|0
1655692860000|2022-06-20 02:41:00|833.6|831.2|833.95|831.55|833.95|831.55|833.6|831.2|0
1655692870000|2022-06-20 02:41:10|834.05|831.65|834.17|831.77|834.17|831.77|834.05|831.65|0
1655692880000|2022-06-20 02:41:20|834.28|831.88|834.17|831.77|834.28|831.88|834.17|831.77|0
1655692890000|2022-06-20 02:41:30|834.05|831.65|834.17|831.77|834.17|831.77|834.05|831.65|0
1655692900000|2022-06-20 02:41:40|834.28|831.88|834.62|832.22|834.62|832.22|834.28|831.88|0
1655692910000|2022-06-20 02:41:50|834.96|832.56|834.28|831.88|834.96|832.56|834.28|831.88|0
1655692920000|2022-06-20 02:42:00|834.05|831.65|833.72|831.32|834.05|831.65|833.72|831.32|0
1655692930000|2022-06-20 02:42:10|834.05|831.65|834.17|831.77|834.17|831.77|834.05|831.65|0
1655692940000|2022-06-20 02:42:20|834.4|832|834.05|831.65|834.4|832|834.05|831.65|0
1655692950000|2022-06-20 02:42:30|833.72|831.32|833.6|831.2|833.83|831.43|833.6|831.2|0
1655692960000|2022-06-20 02:42:40|833.49|831.09|833.15|830.75|833.49|831.09|833.15|830.75|0
1655692970000|2022-06-20 02:42:50|832.7|830.3|832.92|830.52|832.92|830.52|832.7|830.3|0
1655692980000|2022-06-20 02:43:00|832.81|830.41|833.04|830.64|833.6|831.2|832.81|830.41|0
1655692990000|2022-06-20 02:43:10|832.24|829.84|832.14|829.74|832.92|830.52|832.14|829.74|0
1655693000000|2022-06-20 02:43:20|832.02|829.62|832.14|829.74|832.24|829.84|832.02|829.62|0
1655693010000|2022-06-20 02:43:30|831.11|828.71|831.01|828.61|831.11|828.71|830.89|828.49|0
1655693020000|2022-06-20 02:43:40|830.89|828.49|830.66|828.26|830.89|828.49|830.55|828.15|0
1655693030000|2022-06-20 02:43:50|831.11|828.71|830.66|828.26|831.11|828.71|830.44|828.04|0
1655693040000|2022-06-20 02:44:00|830.89|828.49|830.66|828.26|830.89|828.49|830.66|828.26|0
1655693050000|2022-06-20 02:44:10|830.44|828.04|829.53|827.13|830.44|828.04|829.2|826.8|0
1655693060000|2022-06-20 02:44:20|829.98|827.58|829.76|827.36|830.33|827.93|829.76|827.36|0
1655693070000|2022-06-20 02:44:30|829.98|827.58|829.76|827.36|829.98|827.58|829.76|827.36|0
1655693080000|2022-06-20 02:44:40|829.31|826.91|829.08|826.68|829.31|826.91|828.97|826.57|0
1655693100000|2022-06-20 02:45:00|828.97|826.57|828.97|826.57|829.2|826.8|828.97|826.57|0
1655693110000|2022-06-20 02:45:10|828.63|826.23|827.84|825.44|828.85|826.45|827.84|825.44|0
1655693120000|2022-06-20 02:45:20|828.18|825.78|828.52|826.12|828.52|826.12|828.18|825.78|0
1655693130000|2022-06-20 02:45:30|828.75|826.35|828.63|826.23|828.75|826.35|828.63|826.23|0
1655693140000|2022-06-20 02:45:40|828.85|826.45|829.76|827.36|829.76|827.36|828.85|826.45|0
1655693150000|2022-06-20 02:45:50|829.53|827.13|829.98|827.58|829.98|827.58|829.53|827.13|0
1655693160000|2022-06-20 02:46:00|830.1|827.7|829.98|827.58|830.21|827.81|829.98|827.58|0
1655693170000|2022-06-20 02:46:10|829.76|827.36|829.53|827.13|829.76|827.36|829.31|826.91|0
1655693180000|2022-06-20 02:46:20|829.31|826.91|828.85|826.45|829.31|826.91|828.85|826.45|0
1655693190000|2022-06-20 02:46:30|829.08|826.68|829.65|827.25|829.65|827.25|829.08|826.68|0
1655693200000|2022-06-20 02:46:40|829.76|827.36|829.65|827.25|829.76|827.36|829.53|827.13|0
1655693210000|2022-06-20 02:46:50|829.53|827.13|829.2|826.8|829.53|827.13|829.08|826.68|0
1655693220000|2022-06-20 02:47:00|829.31|826.91|828.85|826.45|829.31|826.91|828.85|826.45|0
1655693230000|2022-06-20 02:47:10|829.08|826.68|829.42|827.02|829.42|827.02|829.08|826.68|0
1655693240000|2022-06-20 02:47:20|829.76|827.36|829.31|826.91|829.88|827.48|829.31|826.91|0
1655693250000|2022-06-20 02:47:30|829.42|827.02|829.42|827.02|829.42|827.02|829.31|826.91|0
1655693260000|2022-06-20 02:47:40|829.53|827.13|829.98|827.58|829.98|827.58|829.53|827.13|0
1655693270000|2022-06-20 02:47:50|830.1|827.7|830.1|827.7|830.21|827.81|830.1|827.7|0
1655693280000|2022-06-20 02:48:00|829.98|827.58|830.66|828.26|830.66|828.26|829.98|827.58|0
1655693290000|2022-06-20 02:48:10|830.44|828.04|830.55|828.15|830.55|828.15|830.44|828.04|0
1655693300000|2022-06-20 02:48:20|830.66|828.26|830.55|828.15|830.66|828.26|830.21|827.81|0
1655693310000|2022-06-20 02:48:30|830.44|828.04|830.66|828.26|830.66|828.26|830.44|828.04|0
1655693320000|2022-06-20 02:48:40|830.44|828.04|830.44|828.04|830.44|828.04|830.33|827.93|0
1655693330000|2022-06-20 02:48:50|830.55|828.15|830.66|828.26|830.66|828.26|830.55|828.15|0
1655693340000|2022-06-20 02:49:00|830.55|828.15|829.53|827.13|830.55|828.15|829.53|827.13|0
1655693350000|2022-06-20 02:49:10|829.65|827.25|829.2|826.8|829.65|827.25|829.2|826.8|0
1655693360000|2022-06-20 02:49:20|828.75|826.35|829.08|826.68|829.08|826.68|828.75|826.35|0
1655693370000|2022-06-20 02:49:30|829.2|826.8|829.98|827.58|829.98|827.58|829.2|826.8|0
1655693380000|2022-06-20 02:49:40|829.76|827.36|830.44|828.04|830.44|828.04|829.65|827.25|0
1655693390000|2022-06-20 02:49:50|830.43|828.03|830.21|827.81|830.43|828.03|830.21|827.81|0
1655693400000|2022-06-20 02:50:00|829.87|827.47|829.98|827.58|830.33|827.93|829.87|827.47|0
1655693410000|2022-06-20 02:50:10|830.21|827.81|830.21|827.81|830.21|827.81|830.21|827.81|0
1655693420000|2022-06-20 02:50:20|830.1|827.7|830.43|828.03|830.43|828.03|830.1|827.7|0
1655693430000|2022-06-20 02:50:30|830.55|828.15|830.33|827.93|830.55|828.15|830.33|827.93|0
1655693440000|2022-06-20 02:50:40|830.21|827.81|829.87|827.47|830.21|827.81|829.87|827.47|0
1655693450000|2022-06-20 02:50:50|829.76|827.36|829.65|827.25|829.76|827.36|829.42|827.02|0
1655693460000|2022-06-20 02:51:00|829.53|827.13|829.65|827.25|829.65|827.25|829.42|827.02|0
1655693470000|2022-06-20 02:51:10|830.1|827.7|830.1|827.7|830.21|827.81|830.1|827.7|0
1655693480000|2022-06-20 02:51:20|830.21|827.81|829.2|826.8|830.21|827.81|829.2|826.8|0
1655693490000|2022-06-20 02:51:30|829.31|826.91|829.53|827.13|829.53|827.13|829.08|826.68|0
1655693500000|2022-06-20 02:51:40|829.08|826.68|828.85|826.45|829.08|826.68|828.63|826.23|0
1655693510000|2022-06-20 02:51:50|829.2|826.8|828.18|825.78|829.2|826.8|828.18|825.78|0
1655693520000|2022-06-20 02:52:00|828.29|825.89|828.07|825.67|828.29|825.89|827.95|825.55|0
1655693530000|2022-06-20 02:52:10|827.95|825.55|827.27|824.87|827.95|825.55|827.27|824.87|0
1655693540000|2022-06-20 02:52:20|827.05|824.65|827.05|824.65|827.27|824.87|827.05|824.65|0
1655693550000|2022-06-20 02:52:30|827.5|825.1|827.5|825.1|827.5|825.1|827.27|824.87|0
1655693560000|2022-06-20 02:52:40|827.27|824.87|826.6|824.2|827.27|824.87|826.6|824.2|0
1655693570000|2022-06-20 02:52:50|827.05|824.65|827.27|824.87|827.27|824.87|827.05|824.65|0
1655693580000|2022-06-20 02:53:00|827.5|825.1|827.95|825.55|827.95|825.55|827.5|825.1|0
1655693590000|2022-06-20 02:53:10|827.72|825.32|827.39|824.99|827.72|825.32|827.39|824.99|0
1655693600000|2022-06-20 02:53:20|827.5|825.1|827.05|824.65|827.5|825.1|826.82|824.42|0
1655693610000|2022-06-20 02:53:30|826.82|824.42|826.37|823.97|826.82|824.42|826.37|823.97|0
1655693620000|2022-06-20 02:53:40|826.49|824.09|826.49|824.09|826.49|824.09|826.49|824.09|0
1655693630000|2022-06-20 02:53:50|826.6|824.2|825.47|823.07|826.6|824.2|825.47|823.07|0
1655693640000|2022-06-20 02:54:00|825.69|823.29|826.26|823.86|826.26|823.86|825.69|823.29|0
1655693650000|2022-06-20 02:54:10|826.6|824.2|826.82|824.42|826.94|824.54|826.6|824.2|0
1655693660000|2022-06-20 02:54:20|826.6|824.2|826.82|824.42|826.82|824.42|826.6|824.2|0
1655693670000|2022-06-20 02:54:30|826.49|824.09|826.71|824.31|826.71|824.31|826.49|824.09|0
1655693680000|2022-06-20 02:54:40|826.94|824.54|827.5|825.1|827.5|825.1|826.94|824.54|0
1655693690000|2022-06-20 02:54:50|827.16|824.76|827.84|825.44|827.95|825.55|827.16|824.76|0
1655693700000|2022-06-20 02:55:00|827.62|825.22|827.72|825.32|827.72|825.32|827.62|825.22|0
1655693710000|2022-06-20 02:55:10|827.95|825.55|827.62|825.22|827.95|825.55|827.62|825.22|0
1655693720000|2022-06-20 02:55:20|827.72|825.32|827.72|825.32|827.84|825.44|827.72|825.32|0
1655693730000|2022-06-20 02:55:30|827.84|825.44|827.95|825.55|827.95|825.55|827.84|825.44|0
1655693740000|2022-06-20 02:55:40|828.07|825.67|827.84|825.44|828.07|825.67|827.84|825.44|0
1655693750000|2022-06-20 02:55:50|827.5|825.1|826.37|823.97|827.5|825.1|826.37|823.97|0
1655693760000|2022-06-20 02:56:00|826.6|824.2|826.82|824.42|826.82|824.42|826.6|824.2|0
1655693770000|2022-06-20 02:56:10|826.94|824.54|826.37|823.97|827.05|824.65|826.37|823.97|0
1655693780000|2022-06-20 02:56:20|826.14|823.74|826.49|824.09|826.49|824.09|826.14|823.74|0
1655693790000|2022-06-20 02:56:30|826.37|823.97|827.05|824.65|827.05|824.65|826.37|823.97|0
1655693800000|2022-06-20 02:56:40|827.16|824.76|827.16|824.76|827.16|824.76|827.05|824.65|0
1655693810000|2022-06-20 02:56:50|827.39|824.99|827.72|825.32|827.72|825.32|827.39|824.99|0
1655693820000|2022-06-20 02:57:00|827.62|825.22|827.62|825.22|827.62|825.22|827.62|825.22|0
1655693830000|2022-06-20 02:57:10|827.72|825.32|827.39|824.99|827.84|825.44|827.39|824.99|0
1655693840000|2022-06-20 02:57:20|827.16|824.76|827.16|824.76|827.27|824.87|827.16|824.76|0
1655693850000|2022-06-20 02:57:30|826.37|823.97|827.5|825.1|827.5|825.1|826.14|823.74|0
1655693860000|2022-06-20 02:57:40|827.84|825.44|828.4|826|828.4|826|827.72|825.32|0
1655693870000|2022-06-20 02:57:50|828.29|825.89|828.18|825.78|828.29|825.89|828.18|825.78|0
1655693880000|2022-06-20 02:58:00|828.29|825.89|828.4|826|828.63|826.23|828.29|825.89|0
1655693890000|2022-06-20 02:58:10|828.52|826.12|828.85|826.45|828.85|826.45|828.52|826.12|0
1655693900000|2022-06-20 02:58:20|828.4|826|829.3|826.9|829.3|826.9|828.4|826|0
1655693910000|2022-06-20 02:58:30|828.97|826.57|828.85|826.45|829.08|826.68|828.85|826.45|0
1655693920000|2022-06-20 02:58:40|828.4|826|828.4|826|828.85|826.45|828.4|826|0
1655693930000|2022-06-20 02:58:50|828.63|826.23|828.85|826.45|828.85|826.45|828.63|826.23|0
1655693940000|2022-06-20 02:59:00|828.07|825.67|828.07|825.67|828.17|825.77|828.07|825.67|0
1655693950000|2022-06-20 02:59:10|828.17|825.77|828.07|825.67|828.17|825.77|828.07|825.67|0
1655693960000|2022-06-20 02:59:20|827.95|825.55|827.5|825.1|827.95|825.55|827.27|824.87|0
1655693970000|2022-06-20 02:59:30|827.27|824.87|827.39|824.99|827.39|824.99|827.27|824.87|0
1655693980000|2022-06-20 02:59:40|827.27|824.87|827.05|824.65|827.27|824.87|827.05|824.65|0
1655693990000|2022-06-20 02:59:50|826.94|824.54|827.5|825.1|827.5|825.1|826.94|824.54|0
1655694000000|2022-06-20 03:00:00|827.72|825.32|827.05|824.65|827.72|825.32|827.05|824.65|0
1655694010000|2022-06-20 03:00:10|827.39|824.99|826.94|824.54|827.39|824.99|826.94|824.54|0
1655694020000|2022-06-20 03:00:20|826.49|824.09|825.92|823.52|826.49|824.09|825.92|823.52|0
1655694030000|2022-06-20 03:00:30|825.47|823.07|825.47|823.07|825.58|823.18|825.24|822.84|0
1655694040000|2022-06-20 03:00:40|826.04|823.64|824.79|822.39|826.04|823.64|824.79|822.39|0
1655694050000|2022-06-20 03:00:50|825.02|822.62|825.36|822.96|825.36|822.96|825.02|822.62|0
1655694060000|2022-06-20 03:01:00|825.24|822.84|825.69|823.29|825.69|823.29|825.24|822.84|0
1655694070000|2022-06-20 03:01:10|825.92|823.52|826.59|824.19|826.59|824.19|825.92|823.52|0
1655694080000|2022-06-20 03:01:20|826.37|823.97|826.14|823.74|826.37|823.97|826.14|823.74|0
1655694090000|2022-06-20 03:01:30|825.92|823.52|825.92|823.52|826.14|823.74|825.92|823.52|0
1655694100000|2022-06-20 03:01:40|826.04|823.64|826.04|823.64|826.04|823.64|826.04|823.64|0
1655694110000|2022-06-20 03:01:50|826.49|824.09|826.26|823.86|826.49|824.09|826.04|823.64|0
1655694120000|2022-06-20 03:02:00|826.37|823.97|826.59|824.19|826.59|824.19|826.26|823.86|0
1655694130000|2022-06-20 03:02:10|826.71|824.31|827.05|824.65|827.05|824.65|826.71|824.31|0
1655694140000|2022-06-20 03:02:20|827.16|824.76|826.49|824.09|827.16|824.76|826.49|824.09|0
1655694150000|2022-06-20 03:02:30|825.69|823.29|825.47|823.07|825.69|823.29|825.47|823.07|0
1655694160000|2022-06-20 03:02:40|825.02|822.62|824.11|821.71|825.02|822.62|824.11|821.71|0
1655694170000|2022-06-20 03:02:50|824.34|821.94|825.13|822.73|825.13|822.73|824.34|821.94|0
1655694180000|2022-06-20 03:03:00|825.24|822.84|825.47|823.07|825.47|823.07|825.13|822.73|0
1655694190000|2022-06-20 03:03:10|825.36|822.96|824.56|822.16|825.47|823.07|824.56|822.16|0
1655694200000|2022-06-20 03:03:20|824.68|822.28|824.79|822.39|824.79|822.39|824.68|822.28|0
1655694210000|2022-06-20 03:03:30|825.02|822.62|824.68|822.28|825.02|822.62|824.56|822.16|0
1655694220000|2022-06-20 03:03:40|824.46|822.06|824.56|822.16|824.68|822.28|824.46|822.06|0
1655694230000|2022-06-20 03:03:50|824.68|822.28|824.68|822.28|824.68|822.28|824.56|822.16|0
1655694240000|2022-06-20 03:04:00|824.79|822.39|825.13|822.73|825.13|822.73|824.79|822.39|0
1655694250000|2022-06-20 03:04:10|825.24|822.84|824.79|822.39|825.24|822.84|824.79|822.39|0
1655694260000|2022-06-20 03:04:20|824.46|822.06|824.34|821.94|824.46|822.06|824.34|821.94|0
1655694270000|2022-06-20 03:04:30|824.46|822.06|824.11|821.71|824.46|822.06|824.11|821.71|0
1655694280000|2022-06-20 03:04:40|823.89|821.49|824.11|821.71|824.11|821.71|823.89|821.49|0
1655694290000|2022-06-20 03:04:50|823.55|821.15|823.66|821.26|823.89|821.49|823.55|821.15|0
1655694300000|2022-06-20 03:05:00|823.44|821.04|823.21|820.81|823.44|821.04|823.21|820.81|0
1655694310000|2022-06-20 03:05:10|822.99|820.59|823.21|820.81|823.21|820.81|822.99|820.59|0
1655694320000|2022-06-20 03:05:20|823.1|820.7|822.76|820.36|823.21|820.81|822.76|820.36|0
1655694330000|2022-06-20 03:05:30|823.21|820.81|824.11|821.71|824.11|821.71|823.21|820.81|0
1655694340000|2022-06-20 03:05:40|823.66|821.26|823.78|821.38|823.78|821.38|823.44|821.04|0
1655694350000|2022-06-20 03:05:50|823.21|820.81|823.1|820.7|823.21|820.81|822.99|820.59|0
1655694360000|2022-06-20 03:06:00|822.99|820.59|822.99|820.59|822.99|820.59|822.76|820.36|0
1655694370000|2022-06-20 03:06:10|822.76|820.36|823.21|820.81|823.21|820.81|822.76|820.36|0
1655694380000|2022-06-20 03:06:20|823.66|821.26|823.66|821.26|823.66|821.26|823.66|821.26|0
1655694400000|2022-06-20 03:06:40|823.44|821.04|823.66|821.26|823.66|821.26|823.44|821.04|0
1655694410000|2022-06-20 03:06:50|823.44|821.04|822.88|820.48|823.44|821.04|822.88|820.48|0
1655694420000|2022-06-20 03:07:00|822.99|820.59|823.44|821.04|823.44|821.04|822.99|820.59|0
1655694430000|2022-06-20 03:07:10|823.33|820.93|823.33|820.93|823.44|821.04|823.33|820.93|0
1655694440000|2022-06-20 03:07:20|823.66|821.26|823.44|821.04|823.66|821.26|822.99|820.59|0
1655694450000|2022-06-20 03:07:30|823.1|820.7|823.66|821.26|823.66|821.26|823.1|820.7|0
1655694460000|2022-06-20 03:07:40|823.55|821.15|823.66|821.26|823.66|821.26|823.55|821.15|0
1655694470000|2022-06-20 03:07:50|823.78|821.38|823.55|821.15|824|821.6|823.55|821.15|0
1655694480000|2022-06-20 03:08:00|822.99|820.59|822.99|820.59|823.21|820.81|822.99|820.59|0
1655694490000|2022-06-20 03:08:10|823.1|820.7|823.21|820.81|823.21|820.81|823.1|820.7|0
1655694500000|2022-06-20 03:08:20|823.55|821.15|824.11|821.71|824.11|821.71|823.55|821.15|0
1655694510000|2022-06-20 03:08:30|824.56|822.16|825.36|822.96|825.36|822.96|824.56|822.16|0
1655694520000|2022-06-20 03:08:40|825.01|822.61|825.01|822.61|825.01|822.61|825.01|822.61|0
1655694530000|2022-06-20 03:08:50|825.24|822.84|825.24|822.84|825.36|822.96|825.24|822.84|0
1655694540000|2022-06-20 03:09:00|825.58|823.18|825.13|822.73|825.81|823.41|825.01|822.61|0
1655694550000|2022-06-20 03:09:10|825.24|822.84|825.01|822.61|825.24|822.84|824.79|822.39|0
1655694560000|2022-06-20 03:09:20|825.13|822.73|825.13|822.73|825.13|822.73|824.91|822.51|0
1655694570000|2022-06-20 03:09:30|825.01|822.61|825.01|822.61|825.01|822.61|825.01|822.61|0
1655694580000|2022-06-20 03:09:40|825.13|822.73|825.13|822.73|825.13|822.73|825.13|822.73|0
1655694590000|2022-06-20 03:09:50|825.24|822.84|825.13|822.73|825.24|822.84|825.01|822.61|0
1655694600000|2022-06-20 03:10:00|825.01|822.61|825.01|822.61|825.24|822.84|825.01|822.61|0
1655694610000|2022-06-20 03:10:10|825.24|822.84|825.47|823.07|825.47|823.07|825.24|822.84|0
1655694620000|2022-06-20 03:10:20|825.69|823.29|825.58|823.18|825.69|823.29|825.47|823.07|0
1655694630000|2022-06-20 03:10:30|825.47|823.07|825.47|823.07|825.47|823.07|825.24|822.84|0
1655694640000|2022-06-20 03:10:40|825.58|823.18|825.69|823.29|825.69|823.29|825.47|823.07|0
1655694650000|2022-06-20 03:10:50|825.92|823.52|826.14|823.74|826.14|823.74|825.81|823.41|0
1655694660000|2022-06-20 03:11:00|826.48|824.08|826.37|823.97|826.48|824.08|826.26|823.86|0
1655694670000|2022-06-20 03:11:10|826.14|823.74|826.59|824.19|826.59|824.19|826.14|823.74|0
1655694680000|2022-06-20 03:11:20|826.03|823.63|826.03|823.63|826.14|823.74|826.03|823.63|0
1655694690000|2022-06-20 03:11:30|825.81|823.41|825.81|823.41|825.92|823.52|825.81|823.41|0
1655694700000|2022-06-20 03:11:40|825.46|823.06|825.58|823.18|825.69|823.29|825.46|823.06|0
1655694710000|2022-06-20 03:11:50|825.69|823.29|825.46|823.06|825.69|823.29|825.46|823.06|0
1655694720000|2022-06-20 03:12:00|825.69|823.29|826.03|823.63|826.03|823.63|825.69|823.29|0
1655694730000|2022-06-20 03:12:10|825.92|823.52|825.81|823.41|825.92|823.52|825.69|823.29|0
1655694740000|2022-06-20 03:12:20|825.69|823.29|825.81|823.41|825.81|823.41|825.69|823.29|0
1655694750000|2022-06-20 03:12:30|825.69|823.29|825.46|823.06|825.69|823.29|825.46|823.06|0
1655694760000|2022-06-20 03:12:40|825.01|822.61|825.01|822.61|825.01|822.61|825.01|822.61|0
1655694780000|2022-06-20 03:13:00|824.79|822.39|825.01|822.61|825.01|822.61|824.79|822.39|0
1655694790000|2022-06-20 03:13:10|824.79|822.39|825.01|822.61|825.01|822.61|824.79|822.39|0
1655694800000|2022-06-20 03:13:20|825.24|822.84|825.36|822.96|825.36|822.96|825.24|822.84|0
1655694810000|2022-06-20 03:13:30|825.24|822.84|825.24|822.84|825.24|822.84|825.13|822.73|0
1655694820000|2022-06-20 03:13:40|824.91|822.51|824.79|822.39|824.91|822.51|824.79|822.39|0
1655694830000|2022-06-20 03:13:50|824.91|822.51|825.13|822.73|825.13|822.73|824.91|822.51|0
1655694840000|2022-06-20 03:14:00|825.24|822.84|825.01|822.61|825.24|822.84|825.01|822.61|0
1655694850000|2022-06-20 03:14:10|825.13|822.73|825.24|822.84|825.24|822.84|825.13|822.73|0
1655694860000|2022-06-20 03:14:20|825.36|822.96|825.13|822.73|825.36|822.96|825.13|822.73|0
1655694870000|2022-06-20 03:14:30|825.24|822.84|824.91|822.51|825.24|822.84|824.91|822.51|0
1655694880000|2022-06-20 03:14:40|824.79|822.39|824.11|821.71|824.79|822.39|824.11|821.71|0
1655694890000|2022-06-20 03:14:50|823.89|821.49|823.33|820.93|823.89|821.49|823.33|820.93|0
1655694900000|2022-06-20 03:15:00|823.55|821.15|823.89|821.49|823.89|821.49|823.44|821.04|0
1655694910000|2022-06-20 03:15:10|824|821.6|824|821.6|824.23|821.83|824|821.6|0
1655694920000|2022-06-20 03:15:20|824.34|821.94|824.23|821.83|824.34|821.94|824.23|821.83|0
1655694930000|2022-06-20 03:15:30|824.11|821.71|824.34|821.94|824.34|821.94|824.11|821.71|0
1655694940000|2022-06-20 03:15:40|824.56|822.16|824.68|822.28|824.79|822.39|824.56|822.16|0
1655694950000|2022-06-20 03:15:50|824.91|822.51|825.24|822.84|825.24|822.84|824.91|822.51|0
1655694960000|2022-06-20 03:16:00|825.69|823.29|825.01|822.61|825.69|823.29|825.01|822.61|0
1655694970000|2022-06-20 03:16:10|825.36|822.96|825.69|823.29|825.81|823.41|825.36|822.96|0
1655694980000|2022-06-20 03:16:20|825.92|823.52|825.92|823.52|825.92|823.52|825.92|823.52|0
1655694990000|2022-06-20 03:16:30|825.46|823.06|825.46|823.06|825.46|823.06|825.24|822.84|0
1655695000000|2022-06-20 03:16:40|825.69|823.29|825.81|823.41|825.81|823.41|825.69|823.29|0
1655695010000|2022-06-20 03:16:50|826.37|823.97|826.37|823.97|826.37|823.97|826.37|823.97|0
1655695020000|2022-06-20 03:17:00|826.59|824.19|827.04|824.64|827.04|824.64|826.59|824.19|0
1655695030000|2022-06-20 03:17:10|827.16|824.76|827.27|824.87|827.39|824.99|827.16|824.76|0
1655695040000|2022-06-20 03:17:20|827.16|824.76|827.16|824.76|827.27|824.87|827.16|824.76|0
1655695050000|2022-06-20 03:17:30|826.82|824.42|826.59|824.19|826.82|824.42|826.59|824.19|0
1655695060000|2022-06-20 03:17:40|826.48|824.08|826.37|823.97|826.48|824.08|826.37|823.97|0
1655695070000|2022-06-20 03:17:50|826.48|824.08|826.37|823.97|826.48|824.08|826.37|823.97|0
1655695080000|2022-06-20 03:18:00|826.48|824.08|826.37|823.97|826.48|824.08|826.14|823.74|0
1655695090000|2022-06-20 03:18:10|826.26|823.86|826.26|823.86|826.26|823.86|826.14|823.74|0
1655695100000|2022-06-20 03:18:20|826.14|823.74|826.48|824.08|826.48|824.08|826.14|823.74|0
1655695110000|2022-06-20 03:18:30|826.59|824.19|826.82|824.42|826.82|824.42|826.59|824.19|0
1655695120000|2022-06-20 03:18:40|826.93|824.53|826.93|824.53|827.16|824.76|826.93|824.53|0
1655695130000|2022-06-20 03:18:50|827.16|824.76|826.48|824.08|827.16|824.76|826.48|824.08|0
1655695140000|2022-06-20 03:19:00|826.59|824.19|825.91|823.51|826.59|824.19|825.81|823.41|0
1655695150000|2022-06-20 03:19:10|826.03|823.63|826.14|823.74|826.14|823.74|826.03|823.63|0
1655695160000|2022-06-20 03:19:20|826.26|823.86|826.26|823.86|826.26|823.86|826.03|823.63|0
1655695170000|2022-06-20 03:19:30|826.03|823.63|826.03|823.63|826.03|823.63|826.03|823.63|0
1655695190000|2022-06-20 03:19:50|826.14|823.74|826.14|823.74|826.14|823.74|826.14|823.74|0
1655695200000|2022-06-20 03:20:00|827.27|824.87|827.16|824.76|827.27|824.87|827.16|824.76|0
1655695210000|2022-06-20 03:20:10|826.93|824.53|827.61|825.21|827.61|825.21|826.93|824.53|0
1655695220000|2022-06-20 03:20:20|827.27|824.87|827.39|824.99|827.39|824.99|827.27|824.87|0
1655695230000|2022-06-20 03:20:30|828.17|825.77|827.72|825.32|828.17|825.77|827.72|825.32|0
1655695240000|2022-06-20 03:20:40|827.95|825.55|827.72|825.32|827.95|825.55|827.72|825.32|0
1655695250000|2022-06-20 03:20:50|827.95|825.55|827.84|825.44|827.95|825.55|827.84|825.44|0
1655695260000|2022-06-20 03:21:00|827.95|825.55|828.06|825.66|828.06|825.66|827.84|825.44|0
1655695270000|2022-06-20 03:21:10|827.95|825.55|827.95|825.55|828.06|825.66|827.84|825.44|0
1655695280000|2022-06-20 03:21:20|827.84|825.44|827.72|825.32|827.84|825.44|827.49|825.09|0
1655695290000|2022-06-20 03:21:30|827.49|825.09|827.39|824.99|827.49|825.09|827.39|824.99|0
1655695300000|2022-06-20 03:21:40|827.61|825.21|827.95|825.55|827.95|825.55|827.49|825.09|0
1655695310000|2022-06-20 03:21:50|828.06|825.66|827.95|825.55|828.06|825.66|827.84|825.44|0
1655695320000|2022-06-20 03:22:00|828.62|826.22|828.4|826|828.62|826.22|828.4|826|0
1655695330000|2022-06-20 03:22:10|828.17|825.77|828.85|826.45|828.85|826.45|828.17|825.77|0
1655695340000|2022-06-20 03:22:20|828.51|826.11|828.62|826.22|828.74|826.34|828.51|826.11|0
1655695350000|2022-06-20 03:22:30|828.85|826.45|828.62|826.22|828.85|826.45|828.4|826|0
1655695360000|2022-06-20 03:22:40|828.85|826.45|828.62|826.22|828.85|826.45|828.4|826|0
1655695370000|2022-06-20 03:22:50|828.85|826.45|828.51|826.11|828.85|826.45|828.51|826.11|0
1655695380000|2022-06-20 03:23:00|828.62|826.22|828.4|826|828.62|826.22|828.4|826|0
1655695390000|2022-06-20 03:23:10|828.62|826.22|829.07|826.67|829.07|826.67|828.62|826.22|0
1655695410000|2022-06-20 03:23:30|828.85|826.45|828.85|826.45|829.07|826.67|828.85|826.45|0
1655695420000|2022-06-20 03:23:40|828.62|826.22|828.62|826.22|828.85|826.45|828.62|826.22|0
1655695430000|2022-06-20 03:23:50|828.4|826|828.62|826.22|828.62|826.22|828.29|825.89|0
1655695440000|2022-06-20 03:24:00|828.74|826.34|828.4|826|828.74|826.34|828.4|826|0
1655695450000|2022-06-20 03:24:10|828.74|826.34|828.4|826|828.74|826.34|828.4|826|0
1655695460000|2022-06-20 03:24:20|828.17|825.77|828.29|825.89|828.4|826|828.17|825.77|0
1655695470000|2022-06-20 03:24:30|828.4|826|828.4|826|828.4|826|828.4|826|0
1655695480000|2022-06-20 03:24:40|828.62|826.22|828.62|826.22|828.62|826.22|828.62|826.22|0
1655695490000|2022-06-20 03:24:50|828.4|826|828.29|825.89|828.4|826|828.17|825.77|0
1655695500000|2022-06-20 03:25:00|828.4|826|829.07|826.67|829.07|826.67|828.4|826|0
1655695510000|2022-06-20 03:25:10|829.3|826.9|829.07|826.67|829.3|826.9|829.07|826.67|0
1655695520000|2022-06-20 03:25:20|829.53|827.13|829.53|827.13|829.53|827.13|829.42|827.02|0
1655695530000|2022-06-20 03:25:30|829.3|826.9|829.19|826.79|829.42|827.02|829.19|826.79|0
1655695540000|2022-06-20 03:25:40|829.3|826.9|829.07|826.67|829.3|826.9|828.85|826.45|0
1655695550000|2022-06-20 03:25:50|828.96|826.56|829.07|826.67|829.07|826.67|828.85|826.45|0
1655695560000|2022-06-20 03:26:00|828.85|826.45|828.29|825.89|828.85|826.45|828.29|825.89|0
1655695570000|2022-06-20 03:26:10|828.4|826|828.29|825.89|828.51|826.11|828.29|825.89|0
1655695580000|2022-06-20 03:26:20|828.17|825.77|828.17|825.77|828.17|825.77|828.17|825.77|0
1655695590000|2022-06-20 03:26:30|828.29|825.89|828.4|826|828.4|826|828.17|825.77|0
1655695600000|2022-06-20 03:26:40|828.17|825.77|827.84|825.44|828.17|825.77|827.84|825.44|0
1655695610000|2022-06-20 03:26:50|827.72|825.32|827.49|825.09|827.72|825.32|827.27|824.87|0
1655695620000|2022-06-20 03:27:00|827.72|825.32|827.49|825.09|827.72|825.32|827.49|825.09|0
1655695630000|2022-06-20 03:27:10|827.38|824.98|827.27|824.87|827.38|824.98|827.27|824.87|0
1655695640000|2022-06-20 03:27:20|827.04|824.64|827.16|824.76|827.27|824.87|827.04|824.64|0
1655695650000|2022-06-20 03:27:30|827.27|824.87|827.04|824.64|827.27|824.87|827.04|824.64|0
1655695660000|2022-06-20 03:27:40|826.93|824.53|827.04|824.64|827.04|824.64|826.82|824.42|0
1655695670000|2022-06-20 03:27:50|826.93|824.53|826.93|824.53|826.93|824.53|826.93|824.53|0
1655695680000|2022-06-20 03:28:00|827.04|824.64|827.27|824.87|827.27|824.87|826.82|824.42|0
1655695690000|2022-06-20 03:28:10|827.16|824.76|827.49|825.09|827.49|825.09|827.04|824.64|0
1655695700000|2022-06-20 03:28:20|827.94|825.54|827.94|825.54|827.94|825.54|827.84|825.44|0
1655695710000|2022-06-20 03:28:30|827.72|825.32|827.38|824.98|827.72|825.32|827.38|824.98|0
1655695720000|2022-06-20 03:28:40|827.27|824.87|827.27|824.87|827.38|824.98|827.27|824.87|0
1655695730000|2022-06-20 03:28:50|827.49|825.09|827.27|824.87|827.49|825.09|827.27|824.87|0
1655695740000|2022-06-20 03:29:00|827.38|824.98|827.38|824.98|827.38|824.98|827.27|824.87|0
1655695750000|2022-06-20 03:29:10|827.27|824.87|827.27|824.87|827.49|825.09|827.27|824.87|0
1655695760000|2022-06-20 03:29:20|827.38|824.98|827.27|824.87|827.38|824.98|827.27|824.87|0
1655695780000|2022-06-20 03:29:40|827.49|825.09|827.84|825.44|827.94|825.54|827.49|825.09|0
1655695790000|2022-06-20 03:29:50|827.72|825.32|827.61|825.21|827.84|825.44|827.61|825.21|0
1655695800000|2022-06-20 03:30:00|827.84|825.44|828.29|825.89|828.62|826.22|827.84|825.44|0
1655695810000|2022-06-20 03:30:10|828.17|825.77|827.61|825.21|828.17|825.77|827.61|825.21|0
1655695820000|2022-06-20 03:30:20|827.49|825.09|827.49|825.09|827.72|825.32|827.49|825.09|0
1655695830000|2022-06-20 03:30:30|827.61|825.21|827.72|825.32|827.72|825.32|827.49|825.09|0
1655695840000|2022-06-20 03:30:40|827.49|825.09|827.04|824.64|827.49|825.09|827.04|824.64|0
1655695860000|2022-06-20 03:31:00|827.27|824.87|826.59|824.19|827.27|824.87|826.59|824.19|0
1655695870000|2022-06-20 03:31:10|825.91|823.51|826.26|823.86|826.26|823.86|825.91|823.51|0
1655695880000|2022-06-20 03:31:20|826.36|823.96|826.14|823.74|826.36|823.96|826.14|823.74|0
1655695890000|2022-06-20 03:31:30|826.36|823.96|826.26|823.86|826.36|823.96|826.26|823.86|0
1655695900000|2022-06-20 03:31:40|826.14|823.74|826.14|823.74|826.26|823.86|826.03|823.63|0
1655695910000|2022-06-20 03:31:50|825.91|823.51|825.91|823.51|825.91|823.51|825.69|823.29|0
1655695920000|2022-06-20 03:32:00|825.69|823.29|825.46|823.06|825.69|823.29|825.24|822.84|0
1655695930000|2022-06-20 03:32:10|825.24|822.84|825.01|822.61|825.24|822.84|825.01|822.61|0
1655695940000|2022-06-20 03:32:20|824.9|822.5|824.9|822.5|824.9|822.5|824.78|822.38|0
1655695950000|2022-06-20 03:32:30|824.56|822.16|824.56|822.16|824.56|822.16|824.33|821.93|0
1655695960000|2022-06-20 03:32:40|824.78|822.38|824.56|822.16|824.78|822.38|824.56|822.16|0
1655695970000|2022-06-20 03:32:50|824.33|821.93|824.23|821.83|824.33|821.93|824.23|821.83|0
1655695980000|2022-06-20 03:33:00|822.98|820.58|823.43|821.03|823.43|821.03|822.98|820.58|0
1655695990000|2022-06-20 03:33:10|823.55|821.15|823.77|821.37|823.77|821.37|823.55|821.15|0
1655696000000|2022-06-20 03:33:20|823.66|821.26|823.77|821.37|823.77|821.37|823.55|821.15|0
1655696010000|2022-06-20 03:33:30|823.66|821.26|823.88|821.48|823.88|821.48|823.66|821.26|0
1655696020000|2022-06-20 03:33:40|823.77|821.37|824.33|821.93|824.33|821.93|823.77|821.37|0
1655696030000|2022-06-20 03:33:50|824.68|822.28|825.13|822.73|825.13|822.73|824.68|822.28|0
1655696040000|2022-06-20 03:34:00|825.24|822.84|825.35|822.95|825.46|823.06|825.24|822.84|0
1655696050000|2022-06-20 03:34:10|825.24|822.84|824.78|822.38|825.24|822.84|824.78|822.38|0
1655696060000|2022-06-20 03:34:20|824.9|822.5|824.45|822.05|824.9|822.5|824.45|822.05|0
1655696070000|2022-06-20 03:34:30|824.33|821.93|824.33|821.93|824.33|821.93|824.33|821.93|0
1655696080000|2022-06-20 03:34:40|824.56|822.16|824.56|822.16|824.68|822.28|824.56|822.16|0
1655696090000|2022-06-20 03:34:50|824.45|822.05|824.56|822.16|824.56|822.16|824.23|821.83|0
1655696100000|2022-06-20 03:35:00|824.45|822.05|824|821.6|824.45|822.05|824|821.6|0
1655696110000|2022-06-20 03:35:10|824.11|821.71|824.11|821.71|824.11|821.71|823.88|821.48|0
1655696120000|2022-06-20 03:35:20|824.23|821.83|823.66|821.26|824.23|821.83|823.66|821.26|0
1655696130000|2022-06-20 03:35:30|823.43|821.03|823.21|820.81|823.43|821.03|823.21|820.81|0
1655696140000|2022-06-20 03:35:40|822.98|820.58|822.76|820.36|823.21|820.81|822.76|820.36|0
1655696150000|2022-06-20 03:35:50|822.98|820.58|823.21|820.81|823.21|820.81|822.98|820.58|0
1655696160000|2022-06-20 03:36:00|822.76|820.36|822.76|820.36|822.76|820.36|822.53|820.13|0
1655696170000|2022-06-20 03:36:10|822.53|820.13|822.53|820.13|822.53|820.13|822.53|820.13|0
1655696180000|2022-06-20 03:36:20|822.87|820.47|822.98|820.58|822.98|820.58|822.76|820.36|0
1655696190000|2022-06-20 03:36:30|823.21|820.81|822.31|819.91|823.21|820.81|822.31|819.91|0
1655696200000|2022-06-20 03:36:40|822.53|820.13|821.85|819.45|822.53|820.13|821.85|819.45|0
1655696210000|2022-06-20 03:36:50|821.97|819.57|821.85|819.45|821.97|819.57|821.85|819.45|0
1655696220000|2022-06-20 03:37:00|821.75|819.35|821.63|819.23|821.85|819.45|821.63|819.23|0
1655696230000|2022-06-20 03:37:10|821.4|819|820.05|817.65|821.4|819|820.05|817.65|0
1655696240000|2022-06-20 03:37:20|819.83|817.43|820.28|817.88|820.5|818.1|819.83|817.43|0
1655696250000|2022-06-20 03:37:30|819.83|817.43|819.72|817.32|819.83|817.43|819.72|817.32|0
1655696260000|2022-06-20 03:37:40|819.6|817.2|819.72|817.32|819.83|817.43|819.6|817.2|0
1655696270000|2022-06-20 03:37:50|819.95|817.55|820.28|817.88|820.4|818|819.95|817.55|0
1655696280000|2022-06-20 03:38:00|820.4|818|820.17|817.77|820.4|818|820.05|817.65|0
1655696290000|2022-06-20 03:38:10|820.28|817.88|820.05|817.65|820.28|817.88|820.05|817.65|0
1655696300000|2022-06-20 03:38:20|819.6|817.2|819.15|816.75|819.6|817.2|819.15|816.75|0
1655696310000|2022-06-20 03:38:30|819.27|816.87|819.15|816.75|819.38|816.98|819.15|816.75|0
1655696330000|2022-06-20 03:38:50|819.38|816.98|818.15|815.75|819.83|817.43|818.15|815.75|0
1655696340000|2022-06-20 03:39:00|817.58|815.18|817.35|814.95|817.58|815.18|816.91|814.51|0
1655696350000|2022-06-20 03:39:10|817.47|815.07|818.03|815.63|818.03|815.63|817.47|815.07|0
1655696360000|2022-06-20 03:39:20|818.15|815.75|818.48|816.08|818.48|816.08|818.03|815.63|0
1655696370000|2022-06-20 03:39:30|818.6|816.2|818.25|815.85|818.6|816.2|818.25|815.85|0
1655696380000|2022-06-20 03:39:40|818.15|815.75|818.15|815.75|818.25|815.85|818.15|815.75|0
1655696390000|2022-06-20 03:39:50|818.03|815.63|818.03|815.63|818.25|815.85|818.03|815.63|0
1655696400000|2022-06-20 03:40:00|817.8|815.4|817.47|815.07|817.8|815.4|817.47|815.07|0
1655696410000|2022-06-20 03:40:10|817.58|815.18|817.35|814.95|817.58|815.18|816.23|813.83|0
1655696420000|2022-06-20 03:40:20|816.57|814.17|816.68|814.28|817.02|814.62|816.57|814.17|0
1655696430000|2022-06-20 03:40:30|817.13|814.73|817.47|815.07|817.58|815.18|817.13|814.73|0
1655696440000|2022-06-20 03:40:40|817.58|815.18|818.03|815.63|818.03|815.63|817.58|815.18|0
1655696450000|2022-06-20 03:40:50|818.25|815.85|818.6|816.2|818.6|816.2|818.25|815.85|0
1655696460000|2022-06-20 03:41:00|818.7|816.3|817.8|815.4|818.7|816.3|817.8|815.4|0
1655696470000|2022-06-20 03:41:10|818.03|815.63|818.25|815.85|818.48|816.08|818.03|815.63|0
1655696480000|2022-06-20 03:41:20|818.37|815.97|818.6|816.2|818.6|816.2|818.37|815.97|0
1655696490000|2022-06-20 03:41:30|818.48|816.08|818.48|816.08|818.7|816.3|818.48|816.08|0
1655696500000|2022-06-20 03:41:40|818.93|816.53|818.25|815.85|819.38|816.98|818.25|815.85|0
1655696510000|2022-06-20 03:41:50|818.6|816.2|818.6|816.2|818.6|816.2|818.48|816.08|0
1655696520000|2022-06-20 03:42:00|818.93|816.53|818.7|816.3|818.93|816.53|818.7|816.3|0
1655696530000|2022-06-20 03:42:10|818.48|816.08|818.48|816.08|818.48|816.08|818.37|815.97|0
1655696540000|2022-06-20 03:42:20|818.6|816.2|818.37|815.97|818.82|816.42|818.25|815.85|0
1655696550000|2022-06-20 03:42:30|818.93|816.53|818.82|816.42|818.93|816.53|818.82|816.42|0
1655696560000|2022-06-20 03:42:40|818.93|816.53|819.15|816.75|819.15|816.75|818.93|816.53|0
1655696570000|2022-06-20 03:42:50|818.82|816.42|818.7|816.3|818.82|816.42|818.7|816.3|0
1655696580000|2022-06-20 03:43:00|819.15|816.75|818.82|816.42|819.15|816.75|818.82|816.42|0
1655696590000|2022-06-20 03:43:10|818.93|816.53|818.6|816.2|818.93|816.53|818.6|816.2|0
1655696600000|2022-06-20 03:43:20|818.82|816.42|819.15|816.75|819.15|816.75|818.82|816.42|0
1655696610000|2022-06-20 03:43:30|818.93|816.53|819.15|816.75|819.15|816.75|818.93|816.53|0
1655696620000|2022-06-20 03:43:40|819.38|816.98|819.38|816.98|819.38|816.98|819.27|816.87|0
1655696630000|2022-06-20 03:43:50|819.15|816.75|819.38|816.98|819.38|816.98|819.15|816.75|0
1655696640000|2022-06-20 03:44:00|819.27|816.87|819.38|816.98|819.38|816.98|819.15|816.75|0
1655696650000|2022-06-20 03:44:10|819.15|816.75|819.15|816.75|819.15|816.75|819.15|816.75|0
1655696660000|2022-06-20 03:44:20|819.04|816.64|819.49|817.09|819.49|817.09|819.04|816.64|0
1655696670000|2022-06-20 03:44:30|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1655696680000|2022-06-20 03:44:40|819.6|817.2|819.6|817.2|819.6|817.2|819.6|817.2|0
1655696690000|2022-06-20 03:44:50|819.83|817.43|819.49|817.09|819.83|817.43|819.49|817.09|0
1655696700000|2022-06-20 03:45:00|819.38|816.98|819.15|816.75|819.38|816.98|819.15|816.75|0
1655696710000|2022-06-20 03:45:10|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1655696720000|2022-06-20 03:45:20|819.49|817.09|819.38|816.98|819.49|817.09|819.38|816.98|0
1655696730000|2022-06-20 03:45:30|819.72|817.32|819.72|817.32|819.72|817.32|819.72|817.32|0
1655696740000|2022-06-20 03:45:40|819.83|817.43|819.04|816.64|819.83|817.43|818.82|816.42|0
1655696750000|2022-06-20 03:45:50|818.93|816.53|819.27|816.87|819.27|816.87|818.93|816.53|0
1655696760000|2022-06-20 03:46:00|819.15|816.75|819.15|816.75|819.15|816.75|819.15|816.75|0
1655696770000|2022-06-20 03:46:10|818.93|816.53|818.7|816.3|818.93|816.53|818.7|816.3|0
1655696780000|2022-06-20 03:46:20|819.04|816.64|819.04|816.64|819.04|816.64|818.93|816.53|0
1655696790000|2022-06-20 03:46:30|818.93|816.53|818.93|816.53|819.15|816.75|818.93|816.53|0
1655696820000|2022-06-20 03:47:00|818.7|816.3|818.82|816.42|818.82|816.42|818.7|816.3|0
1655696830000|2022-06-20 03:47:10|818.59|816.19|818.7|816.3|818.7|816.3|818.48|816.08|0
1655696840000|2022-06-20 03:47:20|818.93|816.53|818.93|816.53|818.93|816.53|818.82|816.42|0
1655696870000|2022-06-20 03:47:50|818.59|816.19|818.7|816.3|818.82|816.42|818.59|816.19|0
1655696880000|2022-06-20 03:48:00|818.93|816.53|818.25|815.85|818.93|816.53|818.25|815.85|0
1655696890000|2022-06-20 03:48:10|818.03|815.63|818.7|816.3|818.7|816.3|818.03|815.63|0
1655696900000|2022-06-20 03:48:20|818.48|816.08|818.7|816.3|818.93|816.53|818.48|816.08|0
1655696910000|2022-06-20 03:48:30|818.93|816.53|818.82|816.42|818.93|816.53|818.7|816.3|0
1655696920000|2022-06-20 03:48:40|818.93|816.53|818.7|816.3|818.93|816.53|818.7|816.3|0
1655696930000|2022-06-20 03:48:50|818.59|816.19|818.59|816.19|818.59|816.19|818.59|816.19|0
1655696940000|2022-06-20 03:49:00|818.82|816.42|818.7|816.3|818.82|816.42|818.59|816.19|0
1655696950000|2022-06-20 03:49:10|818.82|816.42|818.7|816.3|818.82|816.42|818.7|816.3|0
1655696960000|2022-06-20 03:49:20|818.82|816.42|818.82|816.42|818.82|816.42|818.82|816.42|0
1655696980000|2022-06-20 03:49:40|818.93|816.53|818.7|816.3|818.93|816.53|818.7|816.3|0
1655696990000|2022-06-20 03:49:50|818.93|816.53|818.93|816.53|818.93|816.53|818.93|816.53|0
1655697000000|2022-06-20 03:50:00|819.04|816.64|819.04|816.64|819.15|816.75|819.04|816.64|0
1655697010000|2022-06-20 03:50:10|819.15|816.75|819.15|816.75|819.38|816.98|819.15|816.75|0
1655697020000|2022-06-20 03:50:20|819.27|816.87|819.38|816.98|819.38|816.98|819.27|816.87|0
1655697030000|2022-06-20 03:50:30|819.15|816.75|819.49|817.09|819.49|817.09|819.15|816.75|0
1655697040000|2022-06-20 03:50:40|819.6|817.2|819.6|817.2|819.6|817.2|819.49|817.09|0
1655697050000|2022-06-20 03:50:50|819.49|817.09|819.83|817.43|819.83|817.43|819.49|817.09|0
1655697060000|2022-06-20 03:51:00|820.05|817.65|820.05|817.65|820.05|817.65|819.83|817.43|0
1655697070000|2022-06-20 03:51:10|819.94|817.54|820.05|817.65|820.05|817.65|819.94|817.54|0
1655697080000|2022-06-20 03:51:20|819.94|817.54|820.05|817.65|820.05|817.65|819.94|817.54|0
1655697090000|2022-06-20 03:51:30|819.94|817.54|819.94|817.54|820.05|817.65|819.94|817.54|0
1655697100000|2022-06-20 03:51:40|820.05|817.65|820.39|817.99|820.5|818.1|820.05|817.65|0
1655697110000|2022-06-20 03:51:50|820.62|818.22|820.73|818.33|820.73|818.33|820.62|818.22|0
1655697120000|2022-06-20 03:52:00|820.28|817.88|820.73|818.33|820.73|818.33|820.28|817.88|0
1655697130000|2022-06-20 03:52:10|820.39|817.99|820.39|817.99|820.39|817.99|820.05|817.65|0
1655697140000|2022-06-20 03:52:20|820.17|817.77|820.05|817.65|820.28|817.88|820.05|817.65|0
1655697150000|2022-06-20 03:52:30|819.72|817.32|819.72|817.32|819.72|817.32|819.72|817.32|0
1655697160000|2022-06-20 03:52:40|820.05|817.65|820.05|817.65|820.17|817.77|820.05|817.65|0
1655697170000|2022-06-20 03:52:50|820.17|817.77|820.17|817.77|820.17|817.77|820.17|817.77|0
1655697180000|2022-06-20 03:53:00|820.62|818.22|820.62|818.22|820.62|818.22|820.62|818.22|0
1655697190000|2022-06-20 03:53:10|820.5|818.1|820.05|817.65|820.5|818.1|820.05|817.65|0
1655697200000|2022-06-20 03:53:20|819.83|817.43|819.83|817.43|819.94|817.54|819.83|817.43|0
1655697220000|2022-06-20 03:53:40|819.6|817.2|819.72|817.32|819.72|817.32|819.6|817.2|0
1655697230000|2022-06-20 03:53:50|819.83|817.43|819.72|817.32|819.83|817.43|819.6|817.2|0
1655697240000|2022-06-20 03:54:00|819.83|817.43|819.94|817.54|820.05|817.65|819.83|817.43|0
1655697250000|2022-06-20 03:54:10|820.05|817.65|820.17|817.77|820.17|817.77|820.05|817.65|0
1655697260000|2022-06-20 03:54:20|820.05|817.65|820.28|817.88|820.28|817.88|820.05|817.65|0
1655697270000|2022-06-20 03:54:30|820.05|817.65|819.72|817.32|820.05|817.65|819.72|817.32|0
1655697280000|2022-06-20 03:54:40|819.83|817.43|819.72|817.32|819.83|817.43|819.72|817.32|0
1655697290000|2022-06-20 03:54:50|819.83|817.43|819.83|817.43|819.83|817.43|819.83|817.43|0
1655697300000|2022-06-20 03:55:00|819.72|817.32|819.83|817.43|819.83|817.43|819.6|817.2|0
1655697310000|2022-06-20 03:55:10|819.72|817.32|819.38|816.98|819.83|817.43|819.38|816.98|0
1655697320000|2022-06-20 03:55:20|819.49|817.09|819.49|817.09|819.49|817.09|819.49|817.09|0
1655697330000|2022-06-20 03:55:30|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1655697340000|2022-06-20 03:55:40|819.49|817.09|819.49|817.09|819.49|817.09|819.49|817.09|0
1655697350000|2022-06-20 03:55:50|819.15|816.75|819.04|816.64|819.15|816.75|818.93|816.53|0
1655697360000|2022-06-20 03:56:00|819.15|816.75|818.93|816.53|819.38|816.98|818.93|816.53|0
1655697370000|2022-06-20 03:56:10|819.04|816.64|819.04|816.64|819.04|816.64|818.93|816.53|0
1655697380000|2022-06-20 03:56:20|818.93|816.53|819.15|816.75|819.15|816.75|818.93|816.53|0
1655697390000|2022-06-20 03:56:30|819.38|816.98|819.27|816.87|819.38|816.98|819.27|816.87|0
1655697400000|2022-06-20 03:56:40|819.04|816.64|819.04|816.64|819.04|816.64|819.04|816.64|0
1655697410000|2022-06-20 03:56:50|818.93|816.53|818.93|816.53|818.93|816.53|818.93|816.53|0
1655697420000|2022-06-20 03:57:00|819.04|816.64|818.7|816.3|819.04|816.64|818.25|815.85|0
1655697430000|2022-06-20 03:57:10|818.48|816.08|818.25|815.85|818.48|816.08|818.03|815.63|0
1655697440000|2022-06-20 03:57:20|818.37|815.97|818.37|815.97|818.48|816.08|818.37|815.97|0
1655697450000|2022-06-20 03:57:30|818.48|816.08|818.48|816.08|818.48|816.08|818.37|815.97|0
1655697460000|2022-06-20 03:57:40|818.25|815.85|818.14|815.74|818.25|815.85|818.14|815.74|0
1655697470000|2022-06-20 03:57:50|818.37|815.97|818.48|816.08|818.48|816.08|818.37|815.97|0
1655697480000|2022-06-20 03:58:00|818.93|816.53|819.83|817.43|819.83|817.43|818.93|816.53|0
1655697490000|2022-06-20 03:58:10|820.28|817.88|820.05|817.65|820.28|817.88|820.05|817.65|0
1655697500000|2022-06-20 03:58:20|820.28|817.88|820.05|817.65|820.28|817.88|820.05|817.65|0
1655697510000|2022-06-20 03:58:30|820.28|817.88|820.28|817.88|820.5|818.1|820.28|817.88|0
1655697520000|2022-06-20 03:58:40|820.39|817.99|819.94|817.54|820.5|818.1|819.94|817.54|0
1655697530000|2022-06-20 03:58:50|820.05|817.65|820.05|817.65|820.05|817.65|820.05|817.65|0
1655697540000|2022-06-20 03:59:00|819.82|817.42|819.6|817.2|820.28|817.88|819.6|817.2|0
1655697550000|2022-06-20 03:59:10|819.72|817.32|819.6|817.2|819.72|817.32|819.6|817.2|0
1655697560000|2022-06-20 03:59:20|820.05|817.65|819.94|817.54|820.05|817.65|819.82|817.42|0
1655697570000|2022-06-20 03:59:30|820.17|817.77|820.17|817.77|820.17|817.77|820.17|817.77|0
1655697580000|2022-06-20 03:59:40|820.05|817.65|820.05|817.65|820.05|817.65|819.94|817.54|0
1655697590000|2022-06-20 03:59:50|820.27|817.87|820.27|817.87|820.39|817.99|820.27|817.87|0
1655697600000|2022-06-20 04:00:00|820.05|817.65|820.27|817.87|820.27|817.87|820.05|817.65|0
1655697610000|2022-06-20 04:00:10|820.17|817.77|820.72|818.32|820.72|818.32|820.17|817.77|0
1655697620000|2022-06-20 04:00:20|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1655697630000|2022-06-20 04:00:30|820.62|818.22|820.72|818.32|820.72|818.32|820.62|818.22|0
1655697640000|2022-06-20 04:00:40|820.95|818.55|820.27|817.87|820.95|818.55|820.27|817.87|0
1655697650000|2022-06-20 04:00:50|820.39|817.99|820.27|817.87|820.62|818.22|820.27|817.87|0
1655697660000|2022-06-20 04:01:00|820.17|817.77|820.39|817.99|820.39|817.99|819.94|817.54|0
1655697670000|2022-06-20 04:01:10|820.27|817.87|820.05|817.65|820.27|817.87|820.05|817.65|0
1655697680000|2022-06-20 04:01:20|820.39|817.99|820.39|817.99|820.39|817.99|820.39|817.99|0
1655697690000|2022-06-20 04:01:30|820.72|818.32|820.95|818.55|820.95|818.55|820.72|818.32|0
1655697700000|2022-06-20 04:01:40|820.72|818.32|820.84|818.44|820.95|818.55|820.72|818.32|0
1655697710000|2022-06-20 04:01:50|821.07|818.67|820.95|818.55|821.07|818.67|820.95|818.55|0
1655697720000|2022-06-20 04:02:00|820.84|818.44|820.5|818.1|820.84|818.44|820.5|818.1|0
1655697730000|2022-06-20 04:02:10|820.62|818.22|820.84|818.44|820.84|818.44|820.62|818.22|0
1655697740000|2022-06-20 04:02:20|820.5|818.1|820.62|818.22|820.62|818.22|820.5|818.1|0
1655697750000|2022-06-20 04:02:30|820.5|818.1|820.95|818.55|820.95|818.55|820.5|818.1|0
1655697760000|2022-06-20 04:02:40|820.72|818.32|821.4|819|821.63|819.23|820.72|818.32|0
1655697780000|2022-06-20 04:03:00|821.29|818.89|821.62|819.22|821.62|819.22|821.29|818.89|0
1655697790000|2022-06-20 04:03:10|821.52|819.12|821.52|819.12|821.62|819.22|821.52|819.12|0
1655697800000|2022-06-20 04:03:20|821.29|818.89|821.07|818.67|821.29|818.89|821.07|818.67|0
1655697810000|2022-06-20 04:03:30|821.17|818.77|821.17|818.77|821.17|818.77|821.07|818.67|0
1655697820000|2022-06-20 04:03:40|821.4|819|821.62|819.22|821.62|819.22|821.4|819|0
1655697830000|2022-06-20 04:03:50|821.74|819.34|821.62|819.22|821.74|819.34|821.62|819.22|0
1655697840000|2022-06-20 04:04:00|821.85|819.45|821.85|819.45|821.85|819.45|821.74|819.34|0
1655697850000|2022-06-20 04:04:10|821.74|819.34|821.52|819.12|821.74|819.34|821.52|819.12|0
1655697860000|2022-06-20 04:04:20|821.4|819|821.52|819.12|821.52|819.12|821.4|819|0
1655697870000|2022-06-20 04:04:30|821.4|819|821.4|819|821.4|819|821.29|818.89|0
1655697880000|2022-06-20 04:04:40|821.29|818.89|821.4|819|821.4|819|821.29|818.89|0
1655697900000|2022-06-20 04:05:00|821.52|819.12|821.52|819.12|821.52|819.12|821.17|818.77|0
1655697910000|2022-06-20 04:05:10|821.29|818.89|821.17|818.77|821.29|818.89|821.17|818.77|0
1655697930000|2022-06-20 04:05:30|821.29|818.89|821.52|819.12|821.52|819.12|821.29|818.89|0
1655697950000|2022-06-20 04:05:50|821.4|819|821.4|819|821.4|819|821.4|819|0
1655697960000|2022-06-20 04:06:00|821.52|819.12|821.29|818.89|821.52|819.12|821.17|818.77|0
1655697970000|2022-06-20 04:06:10|821.17|818.77|820.95|818.55|821.17|818.77|820.95|818.55|0
1655697990000|2022-06-20 04:06:30|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1655698000000|2022-06-20 04:06:40|820.72|818.32|820.72|818.32|820.84|818.44|820.72|818.32|0
1655698010000|2022-06-20 04:06:50|821.07|818.67|821.07|818.67|821.07|818.67|821.07|818.67|0
1655698020000|2022-06-20 04:07:00|821.17|818.77|821.17|818.77|821.17|818.77|821.17|818.77|0
1655698030000|2022-06-20 04:07:10|821.4|819|821.4|819|821.52|819.12|821.4|819|0
1655698040000|2022-06-20 04:07:20|821.52|819.12|821.52|819.12|821.52|819.12|821.52|819.12|0
1655698050000|2022-06-20 04:07:30|821.62|819.22|821.62|819.22|821.62|819.22|821.62|819.22|0
1655698060000|2022-06-20 04:07:40|821.17|818.77|821.29|818.89|821.29|818.89|821.17|818.77|0
1655698080000|2022-06-20 04:08:00|821.17|818.77|821.07|818.67|821.17|818.77|821.07|818.67|0
1655698090000|2022-06-20 04:08:10|821.17|818.77|820.84|818.44|821.17|818.77|820.84|818.44|0
1655698100000|2022-06-20 04:08:20|820.95|818.55|820.84|818.44|820.95|818.55|820.84|818.44|0
1655698110000|2022-06-20 04:08:30|820.95|818.55|820.95|818.55|820.95|818.55|820.95|818.55|0
1655698120000|2022-06-20 04:08:40|821.17|818.77|821.52|819.12|821.52|819.12|821.17|818.77|0
1655698130000|2022-06-20 04:08:50|821.29|818.89|821.74|819.34|821.85|819.45|821.29|818.89|0
1655698140000|2022-06-20 04:09:00|821.85|819.45|821.74|819.34|821.85|819.45|821.62|819.22|0
1655698150000|2022-06-20 04:09:10|821.62|819.22|821.62|819.22|821.62|819.22|821.62|819.22|0
1655698160000|2022-06-20 04:09:20|821.74|819.34|821.62|819.22|821.74|819.34|821.52|819.12|0
1655698170000|2022-06-20 04:09:30|821.4|819|821.62|819.22|821.62|819.22|821.4|819|0
1655698180000|2022-06-20 04:09:40|821.4|819|821.4|819|821.4|819|821.4|819|0
1655698200000|2022-06-20 04:10:00|821.62|819.22|821.52|819.12|821.62|819.22|821.52|819.12|0
1655698210000|2022-06-20 04:10:10|821.62|819.22|821.62|819.22|821.62|819.22|821.62|819.22|0
1655698240000|2022-06-20 04:10:40|821.74|819.34|821.62|819.22|821.74|819.34|821.62|819.22|0
1655698250000|2022-06-20 04:10:50|821.74|819.34|821.74|819.34|821.85|819.45|821.62|819.22|0
1655698260000|2022-06-20 04:11:00|821.85|819.45|821.74|819.34|821.85|819.45|821.52|819.12|0
1655698270000|2022-06-20 04:11:10|821.52|819.12|821.85|819.45|821.85|819.45|821.52|819.12|0
1655698290000|2022-06-20 04:11:30|822.07|819.67|822.07|819.67|822.07|819.67|822.07|819.67|0
1655698300000|2022-06-20 04:11:40|822.19|819.79|822.3|819.9|822.3|819.9|822.19|819.79|0
1655698310000|2022-06-20 04:11:50|822.42|820.02|822.52|820.12|822.52|820.12|822.42|820.02|0
1655698320000|2022-06-20 04:12:00|822.3|819.9|822.42|820.02|822.42|820.02|822.3|819.9|0
1655698330000|2022-06-20 04:12:10|822.3|819.9|822.3|819.9|822.3|819.9|822.3|819.9|0
1655698340000|2022-06-20 04:12:20|822.42|820.02|823.09|820.69|823.2|820.8|822.07|819.67|0
1655698350000|2022-06-20 04:12:30|823.2|820.8|823.09|820.69|823.2|820.8|823.09|820.69|0
1655698360000|2022-06-20 04:12:40|822.75|820.35|823.65|821.25|823.65|821.25|822.75|820.35|0
1655698370000|2022-06-20 04:12:50|823.77|821.37|823.88|821.48|823.88|821.48|823.65|821.25|0
1655698380000|2022-06-20 04:13:00|823.65|821.25|823.65|821.25|823.65|821.25|823.65|821.25|0
1655698390000|2022-06-20 04:13:10|823.43|821.03|823.65|821.25|823.65|821.25|823.43|821.03|0
1655698400000|2022-06-20 04:13:20|823.88|821.48|823.88|821.48|823.88|821.48|823.88|821.48|0
1655698410000|2022-06-20 04:13:30|823.65|821.25|823.43|821.03|823.65|821.25|823.43|821.03|0
1655698420000|2022-06-20 04:13:40|823.54|821.14|823.54|821.14|823.54|821.14|823.43|821.03|0
1655698440000|2022-06-20 04:14:00|823.43|821.03|823.43|821.03|823.43|821.03|823.2|820.8|0
1655698450000|2022-06-20 04:14:10|823.42|821.02|823.65|821.25|823.65|821.25|823.42|821.02|0
1655698460000|2022-06-20 04:14:20|824.1|821.7|824.1|821.7|824.1|821.7|824.1|821.7|0
1655698470000|2022-06-20 04:14:30|824.33|821.93|824.44|822.04|824.44|822.04|824.33|821.93|0
1655698480000|2022-06-20 04:14:40|824.22|821.82|824.1|821.7|824.22|821.82|823.88|821.48|0
1655698500000|2022-06-20 04:15:00|823.88|821.48|823.99|821.59|824.1|821.7|823.88|821.48|0
1655698510000|2022-06-20 04:15:10|824.1|821.7|823.88|821.48|824.1|821.7|823.88|821.48|0
1655698520000|2022-06-20 04:15:20|823.54|821.14|823.54|821.14|823.54|821.14|823.42|821.02|0
1655698530000|2022-06-20 04:15:30|823.42|821.02|823.54|821.14|823.65|821.25|823.42|821.02|0
1655698540000|2022-06-20 04:15:40|823.65|821.25|823.65|821.25|823.65|821.25|823.65|821.25|0
1655698550000|2022-06-20 04:15:50|823.77|821.37|823.65|821.25|823.77|821.37|823.54|821.14|0
1655698560000|2022-06-20 04:16:00|823.42|821.02|823.32|820.92|823.42|821.02|823.32|820.92|0
1655698570000|2022-06-20 04:16:10|823.2|820.8|823.42|821.02|823.42|821.02|823.2|820.8|0
1655698580000|2022-06-20 04:16:20|823.54|821.14|823.42|821.02|823.54|821.14|823.42|821.02|0
1655698590000|2022-06-20 04:16:30|823.2|820.8|823.2|820.8|823.2|820.8|823.2|820.8|0
1655698600000|2022-06-20 04:16:40|822.97|820.57|823.2|820.8|823.2|820.8|822.97|820.57|0
1655698610000|2022-06-20 04:16:50|823.09|820.69|823.42|821.02|823.42|821.02|823.09|820.69|0
1655698620000|2022-06-20 04:17:00|823.32|820.92|823.42|821.02|823.42|821.02|823.32|820.92|0
1655698630000|2022-06-20 04:17:10|823.2|820.8|823.2|820.8|823.42|821.02|823.2|820.8|0
1655698640000|2022-06-20 04:17:20|823.42|821.02|823.2|820.8|823.42|821.02|823.2|820.8|0
1655698650000|2022-06-20 04:17:30|823.32|820.92|823.2|820.8|823.32|820.92|823.2|820.8|0
1655698660000|2022-06-20 04:17:40|823.42|821.02|823.2|820.8|823.65|821.25|823.2|820.8|0
1655698670000|2022-06-20 04:17:50|823.09|820.69|823.09|820.69|823.2|820.8|823.09|820.69|0
1655698680000|2022-06-20 04:18:00|822.97|820.57|822.97|820.57|823.09|820.69|822.97|820.57|0
1655698690000|2022-06-20 04:18:10|823.09|820.69|823.09|820.69|823.09|820.69|823.09|820.69|0
1655698700000|2022-06-20 04:18:20|823.2|820.8|822.97|820.57|823.2|820.8|822.97|820.57|0
1655698710000|2022-06-20 04:18:30|823.09|820.69|823.09|820.69|823.09|820.69|823.09|820.69|0
1655698720000|2022-06-20 04:18:40|823.32|820.92|823.42|821.02|823.54|821.14|823.32|820.92|0
1655698730000|2022-06-20 04:18:50|823.54|821.14|820.39|817.99|823.54|821.14|820.39|817.99|0
1655698740000|2022-06-20 04:19:00|820.72|818.32|820.39|817.99|820.95|818.55|820.39|817.99|0
1655698750000|2022-06-20 04:19:10|820.5|818.1|820.27|817.87|820.5|818.1|820.27|817.87|0
1655698760000|2022-06-20 04:19:20|820.39|817.99|820.39|817.99|820.39|817.99|820.27|817.87|0
1655698770000|2022-06-20 04:19:30|820.27|817.87|820.39|817.99|820.39|817.99|820.27|817.87|0
1655698780000|2022-06-20 04:19:40|820.72|818.32|821.17|818.77|821.17|818.77|820.72|818.32|0
1655698790000|2022-06-20 04:19:50|821.29|818.89|821.51|819.11|821.62|819.22|821.29|818.89|0
1655698800000|2022-06-20 04:20:00|821.4|819|820.84|818.44|821.4|819|820.84|818.44|0
1655698810000|2022-06-20 04:20:10|820.72|818.32|820.39|817.99|820.72|818.32|820.27|817.87|0
1655698820000|2022-06-20 04:20:20|820.5|818.1|820.39|817.99|820.5|818.1|820.39|817.99|0
1655698830000|2022-06-20 04:20:30|820.5|818.1|820.72|818.32|820.72|818.32|820.5|818.1|0
1655698840000|2022-06-20 04:20:40|820.84|818.44|820.95|818.55|820.95|818.55|820.84|818.44|0
1655698850000|2022-06-20 04:20:50|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1655698860000|2022-06-20 04:21:00|820.72|818.32|820.61|818.21|820.72|818.32|820.61|818.21|0
1655698870000|2022-06-20 04:21:10|820.5|818.1|820.5|818.1|820.61|818.21|820.5|818.1|0
1655698880000|2022-06-20 04:21:20|820.61|818.21|820.61|818.21|820.61|818.21|820.61|818.21|0
1655698890000|2022-06-20 04:21:30|820.39|817.99|820.5|818.1|820.5|818.1|820.39|817.99|0
1655698900000|2022-06-20 04:21:40|820.39|817.99|820.61|818.21|820.61|818.21|820.39|817.99|0
1655698910000|2022-06-20 04:21:50|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1655698920000|2022-06-20 04:22:00|820.72|818.32|820.61|818.21|820.72|818.32|820.61|818.21|0
1655698930000|2022-06-20 04:22:10|820.5|818.1|820.61|818.21|820.61|818.21|820.5|818.1|0
1655698940000|2022-06-20 04:22:20|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1655698950000|2022-06-20 04:22:30|820.39|817.99|820.39|817.99|820.39|817.99|820.39|817.99|0
1655698970000|2022-06-20 04:22:50|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1655698980000|2022-06-20 04:23:00|820.39|817.99|820.72|818.32|820.72|818.32|820.39|817.99|0
1655698990000|2022-06-20 04:23:10|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1655699000000|2022-06-20 04:23:20|820.95|818.55|820.72|818.32|820.95|818.55|820.72|818.32|0
1655699010000|2022-06-20 04:23:30|820.84|818.44|821.4|819|821.4|819|820.84|818.44|0
1655699020000|2022-06-20 04:23:40|821.51|819.11|821.62|819.22|821.62|819.22|821.51|819.11|0
1655699030000|2022-06-20 04:23:50|821.85|819.45|821.29|818.89|821.85|819.45|821.29|818.89|0
1655699040000|2022-06-20 04:24:00|821.17|818.77|821.17|818.77|821.17|818.77|820.95|818.55|0
1655699050000|2022-06-20 04:24:10|821.29|818.89|821.17|818.77|821.4|819|821.17|818.77|0
1655699060000|2022-06-20 04:24:20|820.95|818.55|821.4|819|821.4|819|820.95|818.55|0
1655699070000|2022-06-20 04:24:30|821.17|818.77|821.06|818.66|821.17|818.77|821.06|818.66|0
1655699080000|2022-06-20 04:24:40|821.29|818.89|820.95|818.55|821.29|818.89|820.95|818.55|0
1655699100000|2022-06-20 04:25:00|820.72|818.32|820.95|818.55|820.95|818.55|820.72|818.32|0
1655699120000|2022-06-20 04:25:20|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1655699130000|2022-06-20 04:25:30|820.72|818.32|820.72|818.32|820.72|818.32|820.72|818.32|0
1655699140000|2022-06-20 04:25:40|820.95|818.55|820.84|818.44|820.95|818.55|820.84|818.44|0
1655699150000|2022-06-20 04:25:50|820.72|818.32|820.95|818.55|820.95|818.55|820.72|818.32|0
1655699160000|2022-06-20 04:26:00|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1655699170000|2022-06-20 04:26:10|820.72|818.32|820.84|818.44|820.84|818.44|820.72|818.32|0
1655699180000|2022-06-20 04:26:20|820.72|818.32|820.84|818.44|820.95|818.55|820.72|818.32|0
1655699190000|2022-06-20 04:26:30|820.95|818.55|820.84|818.44|820.95|818.55|820.84|818.44|0
1655699200000|2022-06-20 04:26:40|820.95|818.55|820.95|818.55|820.95|818.55|820.84|818.44|0
1655699220000|2022-06-20 04:27:00|820.72|818.32|820.72|818.32|820.84|818.44|820.72|818.32|0
1655699230000|2022-06-20 04:27:10|820.84|818.44|820.61|818.21|820.84|818.44|820.49|818.09|0
1655699240000|2022-06-20 04:27:20|820.95|818.55|820.72|818.32|820.95|818.55|820.72|818.32|0
1655699260000|2022-06-20 04:27:40|820.95|818.55|821.17|818.77|821.17|818.77|820.95|818.55|0
1655699270000|2022-06-20 04:27:50|821.49|818.69|821.82|819.02|821.82|819.02|821.49|818.69|0
1655699280000|2022-06-20 04:28:00|821.6|818.8|821.82|819.02|821.82|819.02|821.6|818.8|0
1655699290000|2022-06-20 04:28:10|822.05|819.25|822.27|819.47|822.27|819.47|822.05|819.25|0
1655699300000|2022-06-20 04:28:20|822.39|819.59|822.05|819.25|822.39|819.59|822.05|819.25|0
1655699310000|2022-06-20 04:28:30|822.16|819.36|822.16|819.36|822.16|819.36|822.16|819.36|0
1655699320000|2022-06-20 04:28:40|822.27|819.47|822.5|819.7|822.5|819.7|822.27|819.47|0
1655699330000|2022-06-20 04:28:50|822.39|819.59|822.39|819.59|822.39|819.59|822.39|819.59|0
1655699340000|2022-06-20 04:29:00|822.5|819.7|822.27|819.47|822.5|819.7|822.27|819.47|0
1655699350000|2022-06-20 04:29:10|822.39|819.59|822.16|819.36|822.39|819.59|822.16|819.36|0
1655699360000|2022-06-20 04:29:20|822.05|819.25|821.82|819.02|822.05|819.25|821.71|818.91|0
1655699380000|2022-06-20 04:29:40|821.71|818.91|821.82|819.02|821.82|819.02|821.59|818.79|0
1655699390000|2022-06-20 04:29:50|822.05|819.25|822.27|819.47|822.27|819.47|822.05|819.25|0
1655699400000|2022-06-20 04:30:00|822.05|819.25|822.05|819.25|822.27|819.47|822.05|819.25|0
1655699410000|2022-06-20 04:30:10|821.94|819.14|821.59|818.79|821.94|819.14|821.59|818.79|0
1655699420000|2022-06-20 04:30:20|821.82|819.02|821.82|819.02|821.82|819.02|821.82|819.02|0
1655699430000|2022-06-20 04:30:30|821.94|819.14|821.82|819.02|821.94|819.14|821.82|819.02|0
1655699440000|2022-06-20 04:30:40|821.94|819.14|822.05|819.25|822.05|819.25|821.82|819.02|0
1655699450000|2022-06-20 04:30:50|821.82|819.02|820.92|818.12|821.82|819.02|820.92|818.12|0
1655699460000|2022-06-20 04:31:00|820.69|817.89|820.92|818.12|820.92|818.12|820.69|817.89|0
1655699470000|2022-06-20 04:31:10|820.69|817.89|820.81|818.01|820.92|818.12|820.69|817.89|0
1655699480000|2022-06-20 04:31:20|820.92|818.12|821.04|818.24|821.14|818.34|820.92|818.12|0
1655699490000|2022-06-20 04:31:30|821.37|818.57|821.49|818.69|821.71|818.91|821.37|818.57|0
1655699500000|2022-06-20 04:31:40|821.37|818.57|821.82|819.02|821.82|819.02|821.37|818.57|0
1655699510000|2022-06-20 04:31:50|821.94|819.14|821.94|819.14|822.04|819.24|821.94|819.14|0
1655699520000|2022-06-20 04:32:00|821.82|819.02|821.82|819.02|821.82|819.02|821.71|818.91|0
1655699530000|2022-06-20 04:32:10|821.94|819.14|821.82|819.02|821.94|819.14|821.82|819.02|0
1655699540000|2022-06-20 04:32:20|822.27|819.47|822.27|819.47|822.27|819.47|822.27|819.47|0
1655699550000|2022-06-20 04:32:30|822.04|819.24|822.04|819.24|822.04|819.24|822.04|819.24|0
1655699560000|2022-06-20 04:32:40|822.27|819.47|822.27|819.47|822.27|819.47|822.27|819.47|0
1655699570000|2022-06-20 04:32:50|822.5|819.7|822.27|819.47|822.5|819.7|822.27|819.47|0
1655699580000|2022-06-20 04:33:00|822.39|819.59|821.59|818.79|822.39|819.59|821.59|818.79|0
1655699590000|2022-06-20 04:33:10|821.37|818.57|821.71|818.91|821.71|818.91|821.37|818.57|0
1655699600000|2022-06-20 04:33:20|821.82|819.02|821.59|818.79|821.82|819.02|821.59|818.79|0
1655699610000|2022-06-20 04:33:30|821.37|818.57|821.49|818.69|821.59|818.79|821.26|818.46|0
1655699620000|2022-06-20 04:33:40|821.59|818.79|821.59|818.79|821.59|818.79|821.59|818.79|0
1655699630000|2022-06-20 04:33:50|821.71|818.91|821.37|818.57|821.71|818.91|821.37|818.57|0
1655699640000|2022-06-20 04:34:00|821.59|818.79|821.49|818.69|821.59|818.79|821.37|818.57|0
1655699650000|2022-06-20 04:34:10|821.59|818.79|821.71|818.91|821.71|818.91|821.37|818.57|0
1655699660000|2022-06-20 04:34:20|821.82|819.02|821.37|818.57|821.82|819.02|821.37|818.57|0
1655699670000|2022-06-20 04:34:30|821.49|818.69|821.59|818.79|821.59|818.79|821.49|818.69|0
1655699680000|2022-06-20 04:34:40|821.82|819.02|821.82|819.02|821.82|819.02|821.82|819.02|0
1655699690000|2022-06-20 04:34:50|821.94|819.14|821.94|819.14|821.94|819.14|821.94|819.14|0
1655699700000|2022-06-20 04:35:00|821.49|818.69|821.49|818.69|821.49|818.69|821.49|818.69|0
1655699710000|2022-06-20 04:35:10|821.59|818.79|821.71|818.91|821.71|818.91|821.59|818.79|0
1655699720000|2022-06-20 04:35:20|821.94|819.14|821.82|819.02|821.94|819.14|821.82|819.02|0
1655699730000|2022-06-20 04:35:30|821.71|818.91|821.71|818.91|821.71|818.91|821.71|818.91|0
1655699740000|2022-06-20 04:35:40|821.82|819.02|821.82|819.02|821.82|819.02|821.82|819.02|0
1655699750000|2022-06-20 04:35:50|821.59|818.79|821.59|818.79|821.59|818.79|821.59|818.79|0
1655699760000|2022-06-20 04:36:00|821.82|819.02|821.59|818.79|821.82|819.02|821.59|818.79|0
1655699770000|2022-06-20 04:36:10|821.49|818.69|821.59|818.79|821.59|818.79|821.49|818.69|0
1655699780000|2022-06-20 04:36:20|821.49|818.69|821.26|818.46|821.49|818.69|821.26|818.46|0
1655699790000|2022-06-20 04:36:30|821.37|818.57|821.37|818.57|821.37|818.57|821.37|818.57|0
1655699800000|2022-06-20 04:36:40|821.26|818.46|821.37|818.57|821.37|818.57|821.26|818.46|0
1655699820000|2022-06-20 04:37:00|821.49|818.69|821.59|818.79|821.59|818.79|821.49|818.69|0
1655699830000|2022-06-20 04:37:10|821.49|818.69|821.49|818.69|821.49|818.69|821.49|818.69|0
1655699840000|2022-06-20 04:37:20|821.59|818.79|821.59|818.79|821.59|818.79|821.59|818.79|0
1655699850000|2022-06-20 04:37:30|821.49|818.69|821.37|818.57|821.59|818.79|821.37|818.57|0
1655699860000|2022-06-20 04:37:40|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1655699870000|2022-06-20 04:37:50|820.92|818.12|821.14|818.34|821.14|818.34|820.92|818.12|0
1655699880000|2022-06-20 04:38:00|820.92|818.12|821.04|818.24|821.04|818.24|820.92|818.12|0
1655699890000|2022-06-20 04:38:10|821.26|818.46|821.14|818.34|821.26|818.46|821.14|818.34|0
1655699900000|2022-06-20 04:38:20|821.26|818.46|821.26|818.46|821.26|818.46|821.26|818.46|0
1655699910000|2022-06-20 04:38:30|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1655699920000|2022-06-20 04:38:40|821.37|818.57|821.14|818.34|821.37|818.57|821.14|818.34|0
1655699930000|2022-06-20 04:38:50|821.04|818.24|821.14|818.34|821.14|818.34|821.04|818.24|0
1655699940000|2022-06-20 04:39:00|821.04|818.24|821.14|818.34|821.14|818.34|821.04|818.24|0
1655699950000|2022-06-20 04:39:10|821.26|818.46|821.26|818.46|821.26|818.46|821.26|818.46|0
1655699960000|2022-06-20 04:39:20|821.14|818.34|821.14|818.34|821.26|818.46|821.14|818.34|0
1655699970000|2022-06-20 04:39:30|820.92|818.12|820.13|817.33|820.92|818.12|820.13|817.33|0
1655699980000|2022-06-20 04:39:40|820.24|817.44|820.24|817.44|820.24|817.44|820.24|817.44|0
1655699990000|2022-06-20 04:39:50|820.36|817.56|820.36|817.56|820.36|817.56|820.24|817.44|0
1655700000000|2022-06-20 04:40:00|819.91|817.11|820.58|817.78|820.58|817.78|819.91|817.11|0
1655700010000|2022-06-20 04:40:10|820.69|817.89|820.47|817.67|820.69|817.89|820.47|817.67|0
1655700020000|2022-06-20 04:40:20|820.58|817.78|820.47|817.67|820.81|818.01|820.47|817.67|0
1655700030000|2022-06-20 04:40:30|820.36|817.56|820.58|817.78|820.58|817.78|820.36|817.56|0
1655700050000|2022-06-20 04:40:50|820.69|817.89|820.69|817.89|820.69|817.89|820.69|817.89|0
1655700060000|2022-06-20 04:41:00|820.47|817.67|820.69|817.89|820.69|817.89|820.47|817.67|0
1655700070000|2022-06-20 04:41:10|820.36|817.56|820.36|817.56|820.36|817.56|820.36|817.56|0
1655700080000|2022-06-20 04:41:20|820.47|817.67|820.58|817.78|820.58|817.78|820.47|817.67|0
1655700110000|2022-06-20 04:41:50|820.92|818.12|821.14|818.34|821.14|818.34|820.92|818.12|0
1655700120000|2022-06-20 04:42:00|821.26|818.46|821.48|818.68|821.48|818.68|821.26|818.46|0
1655700140000|2022-06-20 04:42:20|821.59|818.79|821.48|818.68|821.59|818.79|821.48|818.68|0
1655700150000|2022-06-20 04:42:30|821.59|818.79|821.37|818.57|821.59|818.79|821.37|818.57|0
1655700160000|2022-06-20 04:42:40|821.59|818.79|821.48|818.68|821.59|818.79|821.48|818.68|0
1655700170000|2022-06-20 04:42:50|821.59|818.79|821.26|818.46|821.59|818.79|821.26|818.46|0
1655700180000|2022-06-20 04:43:00|821.37|818.57|821.48|818.68|821.48|818.68|821.37|818.57|0
1655700190000|2022-06-20 04:43:10|821.26|818.46|821.26|818.46|821.26|818.46|821.26|818.46|0
1655700210000|2022-06-20 04:43:30|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1655700220000|2022-06-20 04:43:40|821.26|818.46|821.26|818.46|821.26|818.46|821.26|818.46|0
1655700230000|2022-06-20 04:43:50|821.03|818.23|821.26|818.46|821.26|818.46|820.92|818.12|0
1655700240000|2022-06-20 04:44:00|821.14|818.34|821.03|818.23|821.14|818.34|821.03|818.23|0
1655700250000|2022-06-20 04:44:10|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1655700260000|2022-06-20 04:44:20|821.03|818.23|821.03|818.23|821.03|818.23|821.03|818.23|0
1655700270000|2022-06-20 04:44:30|820.92|818.12|820.58|817.78|820.92|818.12|820.58|817.78|0
1655700280000|2022-06-20 04:44:40|820.46|817.66|820.58|817.78|820.58|817.78|820.36|817.56|0
1655700290000|2022-06-20 04:44:50|820.69|817.89|820.69|817.89|820.69|817.89|820.69|817.89|0
1655700300000|2022-06-20 04:45:00|820.81|818.01|820.58|817.78|820.81|818.01|820.58|817.78|0
1655700310000|2022-06-20 04:45:10|820.46|817.66|820.58|817.78|820.58|817.78|820.46|817.66|0
1655700320000|2022-06-20 04:45:20|820.69|817.89|820.92|818.12|820.92|818.12|820.69|817.89|0
1655700330000|2022-06-20 04:45:30|820.81|818.01|820.58|817.78|820.81|818.01|820.58|817.78|0
1655700340000|2022-06-20 04:45:40|820.69|817.89|820.81|818.01|820.81|818.01|820.69|817.89|0
1655700350000|2022-06-20 04:45:50|820.69|817.89|820.58|817.78|820.69|817.89|820.58|817.78|0
1655700380000|2022-06-20 04:46:20|820.24|817.44|820.24|817.44|820.24|817.44|820.24|817.44|0
1655700390000|2022-06-20 04:46:30|820.36|817.56|820.46|817.66|820.46|817.66|820.36|817.56|0
1655700400000|2022-06-20 04:46:40|820.36|817.56|820.36|817.56|820.36|817.56|820.36|817.56|0
1655700410000|2022-06-20 04:46:50|820.46|817.66|820.81|818.01|820.81|818.01|820.46|817.66|0
1655700420000|2022-06-20 04:47:00|820.69|817.89|820.69|817.89|820.69|817.89|820.69|817.89|0
1655700430000|2022-06-20 04:47:10|820.91|818.11|820.91|818.11|820.91|818.11|820.81|818.01|0
1655700450000|2022-06-20 04:47:30|821.14|818.34|820.58|817.78|821.14|818.34|820.58|817.78|0
1655700460000|2022-06-20 04:47:40|820.81|818.01|820.81|818.01|820.81|818.01|820.81|818.01|0
1655700470000|2022-06-20 04:47:50|820.69|817.89|820.69|817.89|820.69|817.89|820.69|817.89|0
1655700480000|2022-06-20 04:48:00|820.81|818.01|821.03|818.23|821.03|818.23|820.69|817.89|0
1655700490000|2022-06-20 04:48:10|821.14|818.34|821.03|818.23|821.14|818.34|821.03|818.23|0
1655700500000|2022-06-20 04:48:20|821.14|818.34|821.03|818.23|821.14|818.34|821.03|818.23|0
1655700530000|2022-06-20 04:48:50|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1655700540000|2022-06-20 04:49:00|821.26|818.46|821.48|818.68|821.48|818.68|821.26|818.46|0
1655700550000|2022-06-20 04:49:10|821.59|818.79|821.59|818.79|821.59|818.79|821.59|818.79|0
1655700560000|2022-06-20 04:49:20|821.37|818.57|821.59|818.79|821.59|818.79|821.37|818.57|0
1655700570000|2022-06-20 04:49:30|821.82|819.02|822.27|819.47|822.27|819.47|821.59|818.79|0
1655700580000|2022-06-20 04:49:40|822.49|819.69|822.61|819.81|822.61|819.81|822.38|819.58|0
1655700590000|2022-06-20 04:49:50|822.49|819.69|822.61|819.81|823.06|820.26|822.49|819.69|0
1655700600000|2022-06-20 04:50:00|822.72|819.92|822.72|819.92|822.94|820.14|822.72|819.92|0
1655700610000|2022-06-20 04:50:10|822.84|820.04|822.38|819.58|822.84|820.04|822.38|819.58|0
1655700620000|2022-06-20 04:50:20|822.61|819.81|821.93|819.13|822.61|819.81|821.93|819.13|0
1655700630000|2022-06-20 04:50:30|822.04|819.24|822.27|819.47|822.27|819.47|822.04|819.24|0
1655700640000|2022-06-20 04:50:40|822.16|819.36|822.72|819.92|822.72|819.92|822.16|819.36|0
1655700650000|2022-06-20 04:50:50|822.61|819.81|822.84|820.04|822.84|820.04|822.61|819.81|0
1655700660000|2022-06-20 04:51:00|822.94|820.14|823.06|820.26|823.29|820.49|822.94|820.14|0
1655700670000|2022-06-20 04:51:10|823.29|820.49|823.17|820.37|823.29|820.49|823.17|820.37|0
1655700680000|2022-06-20 04:51:20|823.29|820.49|823.17|820.37|823.4|820.6|823.17|820.37|0
1655700690000|2022-06-20 04:51:30|823.4|820.6|823.17|820.37|823.4|820.6|823.17|820.37|0
1655700700000|2022-06-20 04:51:40|823.4|820.6|823.29|820.49|823.4|820.6|823.29|820.49|0
1655700720000|2022-06-20 04:52:00|823.17|820.37|823.29|820.49|823.29|820.49|823.17|820.37|0
1655700740000|2022-06-20 04:52:20|823.06|820.26|823.06|820.26|823.06|820.26|823.06|820.26|0
1655700750000|2022-06-20 04:52:30|822.84|820.04|822.84|820.04|822.84|820.04|822.84|820.04|0
1655700760000|2022-06-20 04:52:40|823.06|820.26|823.06|820.26|823.17|820.37|823.06|820.26|0
1655700770000|2022-06-20 04:52:50|823.29|820.49|823.39|820.59|823.39|820.59|823.29|820.49|0
1655700780000|2022-06-20 04:53:00|823.29|820.49|823.29|820.49|823.29|820.49|823.29|820.49|0
1655700790000|2022-06-20 04:53:10|823.39|820.59|823.39|820.59|823.39|820.59|823.39|820.59|0
1655700800000|2022-06-20 04:53:20|823.62|820.82|823.51|820.71|823.62|820.82|823.51|820.71|0
1655700810000|2022-06-20 04:53:30|823.62|820.82|823.74|820.94|823.74|820.94|823.62|820.82|0
1655700820000|2022-06-20 04:53:40|824.07|821.27|824.07|821.27|824.07|821.27|824.07|821.27|0
1655700830000|2022-06-20 04:53:50|824.19|821.39|824.3|821.5|824.3|821.5|824.19|821.39|0
1655700840000|2022-06-20 04:54:00|824.19|821.39|824.52|821.72|824.52|821.72|824.19|821.39|0
1655700850000|2022-06-20 04:54:10|825.2|822.4|824.97|822.17|825.2|822.4|824.97|822.17|0
1655700870000|2022-06-20 04:54:30|824.87|822.07|824.87|822.07|824.87|822.07|824.87|822.07|0
1655700880000|2022-06-20 04:54:40|824.75|821.95|824.64|821.84|824.75|821.95|824.64|821.84|0
1655700890000|2022-06-20 04:54:50|824.75|821.95|824.75|821.95|824.75|821.95|824.64|821.84|0
1655700900000|2022-06-20 04:55:00|824.52|821.72|825.09|822.29|825.09|822.29|824.52|821.72|0
1655700910000|2022-06-20 04:55:10|825.2|822.4|824.75|821.95|825.2|822.4|824.75|821.95|0
1655700920000|2022-06-20 04:55:20|824.97|822.17|824.97|822.17|824.97|822.17|824.87|822.07|0
1655700930000|2022-06-20 04:55:30|825.2|822.4|825.09|822.29|825.43|822.63|825.09|822.29|0
1655700940000|2022-06-20 04:55:40|825.2|822.4|825.2|822.4|825.2|822.4|825.2|822.4|0
1655700950000|2022-06-20 04:55:50|825.43|822.63|825.65|822.85|825.65|822.85|825.43|822.63|0
1655700960000|2022-06-20 04:56:00|825.88|823.08|826.33|823.53|826.33|823.53|825.88|823.08|0
1655700970000|2022-06-20 04:56:10|826.56|823.76|826.33|823.53|826.78|823.98|826.33|823.53|0
1655700980000|2022-06-20 04:56:20|826.45|823.65|826.56|823.76|826.78|823.98|826.45|823.65|0
1655700990000|2022-06-20 04:56:30|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1655701000000|2022-06-20 04:56:40|826.56|823.76|826.56|823.76|826.56|823.76|826.56|823.76|0
1655701020000|2022-06-20 04:57:00|826.67|823.87|827.01|824.21|827.01|824.21|826.67|823.87|0
1655701040000|2022-06-20 04:57:20|827.23|824.43|826.78|823.98|827.23|824.43|826.78|823.98|0
1655701050000|2022-06-20 04:57:30|826.67|823.87|826.78|823.98|826.78|823.98|826.67|823.87|0
1655701070000|2022-06-20 04:57:50|826.56|823.76|826.67|823.87|826.78|823.98|826.56|823.76|0
1655701080000|2022-06-20 04:58:00|826.45|823.65|826.22|823.42|826.45|823.65|826.22|823.42|0
1655701090000|2022-06-20 04:58:10|826.1|823.3|825.88|823.08|826.1|823.3|825.65|822.85|0
1655701100000|2022-06-20 04:58:20|825.77|822.97|826.45|823.65|826.45|823.65|825.65|822.85|0
1655701110000|2022-06-20 04:58:30|826.33|823.53|826.33|823.53|826.45|823.65|826.33|823.53|0
1655701120000|2022-06-20 04:58:40|826.56|823.76|826.45|823.65|826.56|823.76|826.45|823.65|0
1655701130000|2022-06-20 04:58:50|826.56|823.76|826.56|823.76|826.56|823.76|826.56|823.76|0
1655701140000|2022-06-20 04:59:00|826.78|823.98|826.56|823.76|826.78|823.98|826.56|823.76|0
1655701150000|2022-06-20 04:59:10|826.78|823.98|826.78|823.98|826.78|823.98|826.56|823.76|0
1655701160000|2022-06-20 04:59:20|826.56|823.76|826.33|823.53|826.56|823.76|826.33|823.53|0
1655701170000|2022-06-20 04:59:30|826.56|823.76|826.56|823.76|826.56|823.76|826.56|823.76|0
1655701180000|2022-06-20 04:59:40|826.78|823.98|826.56|823.76|826.78|823.98|826.56|823.76|0
1655701190000|2022-06-20 04:59:50|826.33|823.53|826.33|823.53|826.33|823.53|826.22|823.42|0
1655701200000|2022-06-20 05:00:00|826.22|823.42|826.78|823.98|826.78|823.98|826.22|823.42|0
1655701210000|2022-06-20 05:00:10|826.67|823.87|826.9|824.1|826.9|824.1|826.67|823.87|0
1655701220000|2022-06-20 05:00:20|827.01|824.21|826.78|823.98|827.01|824.21|826.78|823.98|0
1655701230000|2022-06-20 05:00:30|826.67|823.87|826.55|823.75|826.67|823.87|826.55|823.75|0
1655701240000|2022-06-20 05:00:40|826.45|823.65|826.45|823.65|826.45|823.65|826.45|823.65|0
1655701250000|2022-06-20 05:00:50|826.33|823.53|826.1|823.3|826.33|823.53|826.1|823.3|0
1655701260000|2022-06-20 05:01:00|826.22|823.42|825.88|823.08|826.22|823.42|825.77|822.97|0
1655701270000|2022-06-20 05:01:10|825.65|822.85|825.32|822.52|825.65|822.85|825.32|822.52|0
1655701280000|2022-06-20 05:01:20|825.2|822.4|825.2|822.4|825.2|822.4|824.97|822.17|0
1655701290000|2022-06-20 05:01:30|825.09|822.29|825.09|822.29|825.2|822.4|825.09|822.29|0
1655701300000|2022-06-20 05:01:40|825.43|822.63|825.2|822.4|825.43|822.63|825.2|822.4|0
1655701310000|2022-06-20 05:01:50|824.97|822.17|825.43|822.63|825.43|822.63|824.97|822.17|0
1655701320000|2022-06-20 05:02:00|825.54|822.74|825.54|822.74|825.54|822.74|825.54|822.74|0
1655701330000|2022-06-20 05:02:10|824.97|822.17|824.97|822.17|825.09|822.29|824.97|822.17|0
1655701340000|2022-06-20 05:02:20|825.2|822.4|824.97|822.17|825.2|822.4|824.97|822.17|0
1655701360000|2022-06-20 05:02:40|824.75|821.95|824.87|822.07|824.97|822.17|824.75|821.95|0
1655701370000|2022-06-20 05:02:50|824.97|822.17|825.32|822.52|825.32|822.52|824.97|822.17|0
1655701380000|2022-06-20 05:03:00|825.2|822.4|826.1|823.3|826.1|823.3|825.2|822.4|0
1655701390000|2022-06-20 05:03:10|826.33|823.53|826.45|823.65|826.55|823.75|826.33|823.53|0
1655701400000|2022-06-20 05:03:20|826.55|823.75|826.67|823.87|827.01|824.21|826.55|823.75|0
1655701410000|2022-06-20 05:03:30|826.78|823.98|826.78|823.98|826.9|824.1|826.78|823.98|0
1655701420000|2022-06-20 05:03:40|826.22|823.42|825.99|823.19|826.45|823.65|825.99|823.19|0
1655701430000|2022-06-20 05:03:50|826.1|823.3|826.1|823.3|826.22|823.42|826.1|823.3|0
1655701440000|2022-06-20 05:04:00|825.88|823.08|826.33|823.53|826.33|823.53|825.88|823.08|0
1655701450000|2022-06-20 05:04:10|826.1|823.3|826.33|823.53|826.45|823.65|826.1|823.3|0
1655701460000|2022-06-20 05:04:20|826.45|823.65|826.1|823.3|826.55|823.75|826.1|823.3|0
1655701470000|2022-06-20 05:04:30|825.88|823.08|825.88|823.08|825.88|823.08|825.77|822.97|0
1655701480000|2022-06-20 05:04:40|826.22|823.42|826.1|823.3|826.22|823.42|826.1|823.3|0
1655701490000|2022-06-20 05:04:50|826.22|823.42|826.22|823.42|826.45|823.65|826.22|823.42|0
1655701500000|2022-06-20 05:05:00|827.01|824.21|827.46|824.66|827.46|824.66|826.9|824.1|0
1655701510000|2022-06-20 05:05:10|827.35|824.55|827.46|824.66|827.46|824.66|827.35|824.55|0
1655701520000|2022-06-20 05:05:20|827.35|824.55|827.35|824.55|827.35|824.55|827.12|824.32|0
1655701530000|2022-06-20 05:05:30|827.23|824.43|827.23|824.43|827.23|824.43|827.23|824.43|0
1655701540000|2022-06-20 05:05:40|827.46|824.66|827.46|824.66|827.46|824.66|827.35|824.55|0
1655701550000|2022-06-20 05:05:50|827.23|824.43|827.01|824.21|827.23|824.43|827.01|824.21|0
1655701560000|2022-06-20 05:06:00|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1655701570000|2022-06-20 05:06:10|826.67|823.87|826.45|823.65|826.78|823.98|826.45|823.65|0
1655701580000|2022-06-20 05:06:20|826.78|823.98|827.01|824.21|827.01|824.21|826.67|823.87|0
1655701590000|2022-06-20 05:06:30|827.23|824.43|827.46|824.66|827.46|824.66|827.23|824.43|0
1655701600000|2022-06-20 05:06:40|827.91|825.11|827.68|824.88|827.91|825.11|827.58|824.78|0
1655701610000|2022-06-20 05:06:50|827.35|824.55|827.58|824.78|827.58|824.78|827.35|824.55|0
1655701620000|2022-06-20 05:07:00|827.46|824.66|827.35|824.55|827.58|824.78|827.23|824.43|0
1655701630000|2022-06-20 05:07:10|827.12|824.32|827.23|824.43|827.35|824.55|827.12|824.32|0
1655701640000|2022-06-20 05:07:20|827.35|824.55|827.23|824.43|827.46|824.66|827.23|824.43|0
1655701650000|2022-06-20 05:07:30|827.35|824.55|827.01|824.21|827.35|824.55|826.9|824.1|0
1655701660000|2022-06-20 05:07:40|826.9|824.1|826.55|823.75|826.9|824.1|826.55|823.75|0
1655701670000|2022-06-20 05:07:50|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1655701680000|2022-06-20 05:08:00|826.22|823.42|826.1|823.3|826.22|823.42|825.88|823.08|0
1655701690000|2022-06-20 05:08:10|825.88|823.08|824.97|822.17|825.88|823.08|824.97|822.17|0
1655701700000|2022-06-20 05:08:20|824.86|822.06|824.75|821.95|824.86|822.06|824.64|821.84|0
1655701710000|2022-06-20 05:08:30|824.64|821.84|824.75|821.95|824.75|821.95|824.64|821.84|0
1655701720000|2022-06-20 05:08:40|824.86|822.06|824.75|821.95|824.97|822.17|824.75|821.95|0
1655701730000|2022-06-20 05:08:50|824.52|821.72|825.2|822.4|825.2|822.4|824.52|821.72|0
1655701740000|2022-06-20 05:09:00|825.09|822.29|825.09|822.29|825.09|822.29|824.97|822.17|0
1655701750000|2022-06-20 05:09:10|825.2|822.4|824.52|821.72|825.2|822.4|824.52|821.72|0
1655701760000|2022-06-20 05:09:20|824.29|821.49|823.84|821.04|824.41|821.61|823.84|821.04|0
1655701770000|2022-06-20 05:09:30|823.62|820.82|823.84|821.04|823.84|821.04|823.62|820.82|0
1655701780000|2022-06-20 05:09:40|823.96|821.16|823.84|821.04|823.96|821.16|823.84|821.04|0
1655701790000|2022-06-20 05:09:50|823.96|821.16|823.74|820.94|823.96|821.16|823.74|820.94|0
1655701800000|2022-06-20 05:10:00|823.84|821.04|824.64|821.84|824.64|821.84|823.84|821.04|0
1655701810000|2022-06-20 05:10:10|824.75|821.95|824.41|821.61|824.75|821.95|824.29|821.49|0
1655701820000|2022-06-20 05:10:20|824.64|821.84|825.2|822.4|825.2|822.4|824.64|821.84|0
1655701830000|2022-06-20 05:10:30|825.54|822.74|825.42|822.62|825.54|822.74|825.32|822.52|0
1655701840000|2022-06-20 05:10:40|825.54|822.74|825.99|823.19|825.99|823.19|825.54|822.74|0
1655701850000|2022-06-20 05:10:50|826.1|823.3|826.1|823.3|826.1|823.3|825.88|823.08|0
1655701860000|2022-06-20 05:11:00|826.33|823.53|825.09|822.29|826.33|823.53|825.09|822.29|0
1655701870000|2022-06-20 05:11:10|824.97|822.17|825.42|822.62|825.42|822.62|824.97|822.17|0
1655701880000|2022-06-20 05:11:20|825.65|822.85|825.65|822.85|825.77|822.97|825.65|822.85|0
1655701890000|2022-06-20 05:11:30|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1655701900000|2022-06-20 05:11:40|825.54|822.74|825.54|822.74|825.54|822.74|825.54|822.74|0
1655701910000|2022-06-20 05:11:50|825.77|822.97|825.54|822.74|825.77|822.97|825.54|822.74|0
1655701920000|2022-06-20 05:12:00|825.65|822.85|825.65|822.85|825.65|822.85|825.65|822.85|0
1655701930000|2022-06-20 05:12:10|825.54|822.74|825.54|822.74|825.54|822.74|825.54|822.74|0
1655701940000|2022-06-20 05:12:20|825.65|822.85|825.77|822.97|825.77|822.97|825.65|822.85|0
1655701950000|2022-06-20 05:12:30|825.54|822.74|825.54|822.74|825.54|822.74|825.54|822.74|0
1655701960000|2022-06-20 05:12:40|825.88|823.08|825.99|823.19|825.99|823.19|825.88|823.08|0
1655701970000|2022-06-20 05:12:50|826.1|823.3|825.99|823.19|826.1|823.3|825.99|823.19|0
1655701980000|2022-06-20 05:13:00|826.1|823.3|825.87|823.07|826.1|823.3|825.87|823.07|0
1655701990000|2022-06-20 05:13:10|825.99|823.19|825.87|823.07|825.99|823.19|825.87|823.07|0
1655702000000|2022-06-20 05:13:20|825.65|822.85|825.65|822.85|825.65|822.85|825.65|822.85|0
1655702010000|2022-06-20 05:13:30|825.54|822.74|826.1|823.3|826.1|823.3|825.54|822.74|0
1655702020000|2022-06-20 05:13:40|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1655702030000|2022-06-20 05:13:50|826.78|823.98|827|824.2|827|824.2|826.78|823.98|0
1655702040000|2022-06-20 05:14:00|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1655702050000|2022-06-20 05:14:10|826.33|823.53|826.55|823.75|826.55|823.75|826.33|823.53|0
1655702060000|2022-06-20 05:14:20|826.33|823.53|825.77|822.97|826.33|823.53|825.77|822.97|0
1655702070000|2022-06-20 05:14:30|825.87|823.07|825.87|823.07|825.87|823.07|825.87|823.07|0
1655702080000|2022-06-20 05:14:40|825.99|823.19|825.99|823.19|825.99|823.19|825.99|823.19|0
1655702090000|2022-06-20 05:14:50|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1655702100000|2022-06-20 05:15:00|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1655702110000|2022-06-20 05:15:10|826.67|823.87|826.44|823.64|826.67|823.87|826.44|823.64|0
1655702120000|2022-06-20 05:15:20|826.22|823.42|825.87|823.07|826.22|823.42|825.87|823.07|0
1655702130000|2022-06-20 05:15:30|826.33|823.53|826.1|823.3|826.33|823.53|826.1|823.3|0
1655702140000|2022-06-20 05:15:40|825.77|822.97|825.99|823.19|825.99|823.19|825.77|822.97|0
1655702150000|2022-06-20 05:15:50|826.1|823.3|826.22|823.42|826.22|823.42|826.1|823.3|0
1655702160000|2022-06-20 05:16:00|826.55|823.75|826.67|823.87|826.67|823.87|826.55|823.75|0
1655702170000|2022-06-20 05:16:10|826.78|823.98|827|824.2|827|824.2|826.78|823.98|0
1655702180000|2022-06-20 05:16:20|827.57|824.77|827.68|824.88|827.68|824.88|827.57|824.77|0
1655702190000|2022-06-20 05:16:30|827.46|824.66|827.23|824.43|827.46|824.66|827.23|824.43|0
1655702200000|2022-06-20 05:16:40|827.35|824.55|827.23|824.43|827.35|824.55|827.23|824.43|0
1655702210000|2022-06-20 05:16:50|827.35|824.55|827.23|824.43|827.35|824.55|827.23|824.43|0
1655702220000|2022-06-20 05:17:00|827.46|824.66|827.46|824.66|827.46|824.66|827.46|824.66|0
1655702230000|2022-06-20 05:17:10|827.91|825.11|828.13|825.33|828.13|825.33|827.91|825.11|0
1655702240000|2022-06-20 05:17:20|827.91|825.11|827.91|825.11|827.91|825.11|827.91|825.11|0
1655702250000|2022-06-20 05:17:30|828.13|825.33|828.25|825.45|828.25|825.45|828.13|825.33|0
1655702260000|2022-06-20 05:17:40|828.59|825.79|827.91|825.11|828.59|825.79|827.91|825.11|0
1655702270000|2022-06-20 05:17:50|828.13|825.33|827.91|825.11|828.13|825.33|827.91|825.11|0
1655784960000|2022-06-21 04:16:00|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1655785000000|2022-06-21 04:16:40|777.88|775.08|777.65|774.85|777.88|775.08|777.65|774.85|0
1655785010000|2022-06-21 04:16:50|777.55|774.75|777.65|774.85|777.65|774.85|777.55|774.75|0
1655785020000|2022-06-21 04:17:00|777.55|774.75|777.43|774.63|777.65|774.85|777.43|774.63|0
1655785040000|2022-06-21 04:17:20|777.2|774.4|776.87|774.07|777.2|774.4|776.87|774.07|0
1655785050000|2022-06-21 04:17:30|776.98|774.18|777.2|774.4|777.2|774.4|776.98|774.18|0
1655785060000|2022-06-21 04:17:40|777.32|774.52|777.43|774.63|777.43|774.63|777.32|774.52|0
1655785070000|2022-06-21 04:17:50|777.55|774.75|777.43|774.63|777.55|774.75|777.43|774.63|0
1655785080000|2022-06-21 04:18:00|777.65|774.85|777.43|774.63|777.65|774.85|777.43|774.63|0
1655785090000|2022-06-21 04:18:10|777.32|774.52|777.2|774.4|777.32|774.52|777.2|774.4|0
1655785100000|2022-06-21 04:18:20|777.32|774.52|777.32|774.52|777.32|774.52|777.2|774.4|0
1655785110000|2022-06-21 04:18:30|777.2|774.4|776.98|774.18|777.2|774.4|776.98|774.18|0
1655785120000|2022-06-21 04:18:40|777.2|774.4|777.2|774.4|777.32|774.52|777.2|774.4|0
1655785140000|2022-06-21 04:19:00|777.32|774.52|777.43|774.63|777.43|774.63|777.32|774.52|0
1655785150000|2022-06-21 04:19:10|777.32|774.52|777.32|774.52|777.32|774.52|777.32|774.52|0
1655785160000|2022-06-21 04:19:20|777.2|774.4|777.2|774.4|777.2|774.4|777.2|774.4|0
1655785170000|2022-06-21 04:19:30|777.32|774.52|777.43|774.63|777.43|774.63|777.2|774.4|0
1655785180000|2022-06-21 04:19:40|777.2|774.4|777.2|774.4|777.2|774.4|777.2|774.4|0
1655785240000|2022-06-21 04:20:40|776.98|774.18|776.98|774.18|776.98|774.18|776.98|774.18|0
1655785250000|2022-06-21 04:20:50|776.76|773.96|776.76|773.96|776.76|773.96|776.76|773.96|0
1655785260000|2022-06-21 04:21:00|776.65|773.85|776.53|773.73|776.65|773.85|776.53|773.73|0
1655785270000|2022-06-21 04:21:10|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785280000|2022-06-21 04:21:20|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785300000|2022-06-21 04:21:40|776.76|773.96|776.76|773.96|776.76|773.96|776.65|773.85|0
1655785310000|2022-06-21 04:21:50|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785320000|2022-06-21 04:22:00|776.65|773.85|776.76|773.96|776.76|773.96|776.65|773.85|0
1655785330000|2022-06-21 04:22:10|776.65|773.85|776.53|773.73|776.65|773.85|776.53|773.73|0
1655785360000|2022-06-21 04:22:40|776.42|773.62|776.42|773.62|776.53|773.73|776.42|773.62|0
1655785370000|2022-06-21 04:22:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785430000|2022-06-21 04:23:50|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655785470000|2022-06-21 04:24:30|775.98|773.18|775.86|773.06|775.98|773.18|775.86|773.06|0
1655785480000|2022-06-21 04:24:40|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655785490000|2022-06-21 04:24:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785510000|2022-06-21 04:25:10|776.2|773.4|776.08|773.28|776.2|773.4|775.86|773.06|0
1655785520000|2022-06-21 04:25:20|775.98|773.18|775.86|773.06|775.98|773.18|775.86|773.06|0
1655785530000|2022-06-21 04:25:30|775.98|773.18|775.98|773.18|775.98|773.18|775.98|773.18|0
1655785540000|2022-06-21 04:25:40|775.86|773.06|776.08|773.28|776.08|773.28|775.64|772.84|0
1655785570000|2022-06-21 04:26:10|775.86|773.06|775.86|773.06|775.86|773.06|775.86|773.06|0
1655785580000|2022-06-21 04:26:20|775.98|773.18|775.98|773.18|775.98|773.18|775.98|773.18|0
1655785590000|2022-06-21 04:26:30|776.08|773.28|775.98|773.18|776.08|773.28|775.98|773.18|0
1655785600000|2022-06-21 04:26:40|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655785610000|2022-06-21 04:26:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785640000|2022-06-21 04:27:20|776.08|773.28|775.86|773.06|776.08|773.28|775.86|773.06|0
1655785650000|2022-06-21 04:27:30|775.98|773.18|776.08|773.28|776.08|773.28|775.86|773.06|0
1655785660000|2022-06-21 04:27:40|775.86|773.06|776.08|773.28|776.08|773.28|775.86|773.06|0
1655785670000|2022-06-21 04:27:50|776.31|773.51|776.42|773.62|776.42|773.62|776.31|773.51|0
1655785680000|2022-06-21 04:28:00|776.31|773.51|776.53|773.73|776.53|773.73|776.31|773.51|0
1655785690000|2022-06-21 04:28:10|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655785700000|2022-06-21 04:28:20|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785730000|2022-06-21 04:28:50|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655785760000|2022-06-21 04:29:20|776.98|774.18|777.2|774.4|777.2|774.4|776.98|774.18|0
1655785770000|2022-06-21 04:29:30|776.98|774.18|776.98|774.18|776.98|774.18|776.98|774.18|0
1655785800000|2022-06-21 04:30:00|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1655785810000|2022-06-21 04:30:10|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655785820000|2022-06-21 04:30:20|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785840000|2022-06-21 04:30:40|776.31|773.51|776.42|773.62|776.42|773.62|776.31|773.51|0
1655785850000|2022-06-21 04:30:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785860000|2022-06-21 04:31:00|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785870000|2022-06-21 04:31:10|776.42|773.62|776.65|773.85|776.65|773.85|776.42|773.62|0
1655785880000|2022-06-21 04:31:20|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785890000|2022-06-21 04:31:30|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785900000|2022-06-21 04:31:40|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655785910000|2022-06-21 04:31:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785930000|2022-06-21 04:32:10|776.08|773.28|776.08|773.28|776.2|773.4|776.08|773.28|0
1655785950000|2022-06-21 04:32:30|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655785960000|2022-06-21 04:32:40|776.42|773.62|776.53|773.73|776.53|773.73|776.42|773.62|0
1655785970000|2022-06-21 04:32:50|776.75|773.95|776.65|773.85|776.75|773.95|776.65|773.85|0
1655785980000|2022-06-21 04:33:00|776.75|773.95|776.65|773.85|776.75|773.95|776.65|773.85|0
1655785990000|2022-06-21 04:33:10|776.53|773.73|776.53|773.73|776.65|773.85|776.53|773.73|0
1655786000000|2022-06-21 04:33:20|776.42|773.62|776.31|773.51|776.53|773.73|776.31|773.51|0
1655786020000|2022-06-21 04:33:40|776.42|773.62|776.42|773.62|776.42|773.62|776.42|773.62|0
1655786030000|2022-06-21 04:33:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655786040000|2022-06-21 04:34:00|776.42|773.62|776.31|773.51|776.42|773.62|776.31|773.51|0
1655786060000|2022-06-21 04:34:20|776.08|773.28|775.86|773.06|776.08|773.28|775.86|773.06|0
1655786070000|2022-06-21 04:34:30|775.97|773.17|775.86|773.06|776.08|773.28|775.86|773.06|0
1655786080000|2022-06-21 04:34:40|776.08|773.28|775.97|773.17|776.08|773.28|775.86|773.06|0
1655786090000|2022-06-21 04:34:50|775.86|773.06|775.86|773.06|775.97|773.17|775.86|773.06|0
1655786100000|2022-06-21 04:35:00|775.75|772.95|775.53|772.73|775.75|772.95|775.41|772.61|0
1655786110000|2022-06-21 04:35:10|776.08|773.28|775.75|772.95|776.08|773.28|775.75|772.95|0
1655786120000|2022-06-21 04:35:20|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655786140000|2022-06-21 04:35:40|776.53|773.73|776.42|773.62|776.53|773.73|776.31|773.51|0
1655786150000|2022-06-21 04:35:50|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655786170000|2022-06-21 04:36:10|776.53|773.73|776.42|773.62|776.53|773.73|776.42|773.62|0
1655786180000|2022-06-21 04:36:20|776.31|773.51|776.31|773.51|776.31|773.51|776.31|773.51|0
1655786190000|2022-06-21 04:36:30|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655786210000|2022-06-21 04:36:50|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655786240000|2022-06-21 04:37:20|776.87|774.07|776.75|773.95|776.87|774.07|776.75|773.95|0
1655786250000|2022-06-21 04:37:30|776.87|774.07|776.98|774.18|776.98|774.18|776.87|774.07|0
1655786260000|2022-06-21 04:37:40|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655786270000|2022-06-21 04:37:50|776.87|774.07|776.75|773.95|776.87|774.07|776.75|773.95|0
1655786280000|2022-06-21 04:38:00|776.98|774.18|776.98|774.18|776.98|774.18|776.98|774.18|0
1655786320000|2022-06-21 04:38:40|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655786390000|2022-06-21 04:39:50|776.98|774.18|776.98|774.18|776.98|774.18|776.98|774.18|0
1655786400000|2022-06-21 04:40:00|777.09|774.29|777.42|774.62|777.42|774.62|777.09|774.29|0
1655786410000|2022-06-21 04:40:10|777.2|774.4|777.2|774.4|777.2|774.4|777.2|774.4|0
1655786420000|2022-06-21 04:40:20|777.32|774.52|777.2|774.4|777.32|774.52|777.2|774.4|0
1655786440000|2022-06-21 04:40:40|777.09|774.29|777.09|774.29|777.09|774.29|777.09|774.29|0
1655786450000|2022-06-21 04:40:50|776.98|774.18|776.98|774.18|777.09|774.29|776.98|774.18|0
1655786460000|2022-06-21 04:41:00|777.09|774.29|776.98|774.18|777.09|774.29|776.98|774.18|0
1655786490000|2022-06-21 04:41:30|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1655786500000|2022-06-21 04:41:40|776.75|773.95|776.53|773.73|776.75|773.95|776.53|773.73|0
1655786510000|2022-06-21 04:41:50|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1655786520000|2022-06-21 04:42:00|776.53|773.73|776.53|773.73|776.64|773.84|776.53|773.73|0
1655786540000|2022-06-21 04:42:20|776.64|773.84|776.64|773.84|776.64|773.84|776.53|773.73|0
1655786550000|2022-06-21 04:42:30|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655786570000|2022-06-21 04:42:50|776.64|773.84|776.87|774.07|776.87|774.07|776.64|773.84|0
1655786580000|2022-06-21 04:43:00|776.75|773.95|776.87|774.07|776.87|774.07|776.75|773.95|0
1655786590000|2022-06-21 04:43:10|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655786600000|2022-06-21 04:43:20|776.87|774.07|776.75|773.95|776.87|774.07|776.75|773.95|0
1655786610000|2022-06-21 04:43:30|776.87|774.07|776.87|774.07|776.87|774.07|776.75|773.95|0
1655786620000|2022-06-21 04:43:40|776.75|773.95|776.64|773.84|776.75|773.95|776.64|773.84|0
1655786630000|2022-06-21 04:43:50|776.53|773.73|776.64|773.84|776.64|773.84|776.53|773.73|0
1655786640000|2022-06-21 04:44:00|776.75|773.95|776.87|774.07|777.09|774.29|776.75|773.95|0
1655786650000|2022-06-21 04:44:10|776.75|773.95|776.64|773.84|776.75|773.95|776.64|773.84|0
1655786660000|2022-06-21 04:44:20|776.53|773.73|776.53|773.73|776.64|773.84|776.53|773.73|0
1655786820000|2022-06-21 04:47:00|776.3|773.5|776.53|773.73|776.53|773.73|776.3|773.5|0
1655786850000|2022-06-21 04:47:30|776.3|773.5|776.53|773.73|776.53|773.73|776.3|773.5|0
1655786870000|2022-06-21 04:47:50|776.42|773.62|776.53|773.73|776.53|773.73|776.42|773.62|0
1655786880000|2022-06-21 04:48:00|776.3|773.5|776.53|773.73|776.53|773.73|776.3|773.5|0
1655786930000|2022-06-21 04:48:50|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1655786940000|2022-06-21 04:49:00|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655786950000|2022-06-21 04:49:10|776.97|774.17|776.97|774.17|776.97|774.17|776.97|774.17|0
1655786960000|2022-06-21 04:49:20|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1655786970000|2022-06-21 04:49:30|776.75|773.95|776.87|774.07|776.87|774.07|776.75|773.95|0
1655786980000|2022-06-21 04:49:40|776.75|773.95|776.97|774.17|776.97|774.17|776.75|773.95|0
1655786990000|2022-06-21 04:49:50|776.75|773.95|776.75|773.95|776.75|773.95|776.75|773.95|0
1655787010000|2022-06-21 04:50:10|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655787020000|2022-06-21 04:50:20|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1655787030000|2022-06-21 04:50:30|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655787050000|2022-06-21 04:50:50|776.64|773.84|776.3|773.5|776.64|773.84|776.3|773.5|0
1655787070000|2022-06-21 04:51:10|776.2|773.4|776.2|773.4|776.2|773.4|776.2|773.4|0
1655787080000|2022-06-21 04:51:20|776.08|773.28|776.3|773.5|776.3|773.5|776.08|773.28|0
1655787090000|2022-06-21 04:51:30|776.2|773.4|776.08|773.28|776.2|773.4|776.08|773.28|0
1655787120000|2022-06-21 04:52:00|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655787130000|2022-06-21 04:52:10|776.19|773.39|776.3|773.5|776.3|773.5|776.19|773.39|0
1655787150000|2022-06-21 04:52:30|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655787160000|2022-06-21 04:52:40|776.42|773.62|776.53|773.73|776.53|773.73|776.42|773.62|0
1655787170000|2022-06-21 04:52:50|776.42|773.62|776.53|773.73|776.53|773.73|776.42|773.62|0
1655787180000|2022-06-21 04:53:00|776.42|773.62|776.19|773.39|776.42|773.62|776.19|773.39|0
1655787190000|2022-06-21 04:53:10|776.08|773.28|775.85|773.05|776.08|773.28|775.85|773.05|0
1655787210000|2022-06-21 04:53:30|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655787220000|2022-06-21 04:53:40|775.75|772.95|775.75|772.95|775.75|772.95|775.63|772.83|0
1655787230000|2022-06-21 04:53:50|775.63|772.83|775.75|772.95|775.75|772.95|775.63|772.83|0
1655787240000|2022-06-21 04:54:00|775.63|772.83|775.63|772.83|775.75|772.95|775.41|772.61|0
1655787250000|2022-06-21 04:54:10|775.75|772.95|775.85|773.05|775.97|773.17|775.75|772.95|0
1655787260000|2022-06-21 04:54:20|775.97|773.17|776.08|773.28|776.08|773.28|775.97|773.17|0
1655787270000|2022-06-21 04:54:30|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787280000|2022-06-21 04:54:40|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655787290000|2022-06-21 04:54:50|775.75|772.95|775.85|773.05|775.85|773.05|775.75|772.95|0
1655787300000|2022-06-21 04:55:00|775.75|772.95|775.85|773.05|775.85|773.05|775.63|772.83|0
1655787310000|2022-06-21 04:55:10|775.75|772.95|775.63|772.83|775.75|772.95|775.63|772.83|0
1655787330000|2022-06-21 04:55:30|775.52|772.72|775.63|772.83|775.63|772.83|775.52|772.72|0
1655787380000|2022-06-21 04:56:20|775.52|772.72|775.85|773.05|775.85|773.05|775.52|772.72|0
1655787400000|2022-06-21 04:56:40|775.97|773.17|776.3|773.5|776.3|773.5|775.97|773.17|0
1655787410000|2022-06-21 04:56:50|776.19|773.39|776.08|773.28|776.19|773.39|776.08|773.28|0
1655787420000|2022-06-21 04:57:00|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787440000|2022-06-21 04:57:20|775.97|773.17|776.3|773.5|776.3|773.5|775.97|773.17|0
1655787450000|2022-06-21 04:57:30|776.53|773.73|776.53|773.73|776.53|773.73|776.53|773.73|0
1655787460000|2022-06-21 04:57:40|776.3|773.5|776.42|773.62|776.42|773.62|776.3|773.5|0
1655787470000|2022-06-21 04:57:50|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655787480000|2022-06-21 04:58:00|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787490000|2022-06-21 04:58:10|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655787510000|2022-06-21 04:58:30|775.97|773.17|775.97|773.17|775.97|773.17|775.97|773.17|0
1655787520000|2022-06-21 04:58:40|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787540000|2022-06-21 04:59:00|775.75|772.95|775.85|773.05|775.85|773.05|775.75|772.95|0
1655787550000|2022-06-21 04:59:10|776.08|773.28|776.08|773.28|776.19|773.39|776.08|773.28|0
1655787560000|2022-06-21 04:59:20|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655787600000|2022-06-21 05:00:00|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655787620000|2022-06-21 05:00:20|775.97|773.17|775.97|773.17|775.97|773.17|775.97|773.17|0
1655787630000|2022-06-21 05:00:30|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787640000|2022-06-21 05:00:40|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655787650000|2022-06-21 05:00:50|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655787660000|2022-06-21 05:01:00|775.63|772.83|775.41|772.61|775.63|772.83|775.41|772.61|0
1655787670000|2022-06-21 05:01:10|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655787680000|2022-06-21 05:01:20|775.41|772.61|775.63|772.83|775.63|772.83|775.41|772.61|0
1655787690000|2022-06-21 05:01:30|775.52|772.72|775.63|772.83|775.63|772.83|775.52|772.72|0
1655787700000|2022-06-21 05:01:40|775.52|772.72|775.63|772.83|775.63|772.83|775.52|772.72|0
1655787710000|2022-06-21 05:01:50|775.75|772.95|775.75|772.95|775.75|772.95|775.75|772.95|0
1655787720000|2022-06-21 05:02:00|775.52|772.72|775.41|772.61|775.63|772.83|775.41|772.61|0
1655787730000|2022-06-21 05:02:10|775.52|772.72|775.63|772.83|775.63|772.83|775.41|772.61|0
1655787760000|2022-06-21 05:02:40|775.41|772.61|775.63|772.83|775.63|772.83|775.41|772.61|0
1655787770000|2022-06-21 05:02:50|775.4|772.6|775.4|772.6|775.4|772.6|775.4|772.6|0
1655787780000|2022-06-21 05:03:00|775.18|772.38|774.96|772.16|775.18|772.38|774.96|772.16|0
1655787790000|2022-06-21 05:03:10|774.85|772.05|774.73|771.93|774.96|772.16|774.73|771.93|0
1655787800000|2022-06-21 05:03:20|775.18|772.38|775.18|772.38|775.18|772.38|775.18|772.38|0
1655787810000|2022-06-21 05:03:30|775.4|772.6|775.18|772.38|775.4|772.6|775.18|772.38|0
1655787820000|2022-06-21 05:03:40|775.07|772.27|775.07|772.27|775.07|772.27|775.07|772.27|0
1655787830000|2022-06-21 05:03:50|774.96|772.16|775.18|772.38|775.18|772.38|774.96|772.16|0
1655787840000|2022-06-21 05:04:00|774.96|772.16|774.96|772.16|774.96|772.16|774.96|772.16|0
1655787860000|2022-06-21 05:04:20|775.18|772.38|775.18|772.38|775.18|772.38|775.18|772.38|0
1655787870000|2022-06-21 05:04:30|775.4|772.6|775.4|772.6|775.4|772.6|775.3|772.5|0
1655787890000|2022-06-21 05:04:50|775.18|772.38|775.4|772.6|775.4|772.6|775.18|772.38|0
1655787900000|2022-06-21 05:05:00|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655787910000|2022-06-21 05:05:10|775.74|772.94|775.4|772.6|775.74|772.94|775.4|772.6|0
1655787920000|2022-06-21 05:05:20|775.52|772.72|775.4|772.6|775.52|772.72|775.4|772.6|0
1655787930000|2022-06-21 05:05:30|775.18|772.38|775.18|772.38|775.18|772.38|775.18|772.38|0
1655787950000|2022-06-21 05:05:50|775.4|772.6|775.52|772.72|775.52|772.72|775.3|772.5|0
1655787960000|2022-06-21 05:06:00|775.63|772.83|775.63|772.83|775.85|773.05|775.63|772.83|0
1655787970000|2022-06-21 05:06:10|775.85|773.05|776.08|773.28|776.08|773.28|775.85|773.05|0
1655787980000|2022-06-21 05:06:20|775.97|773.17|776.08|773.28|776.08|773.28|775.97|773.17|0
1655788000000|2022-06-21 05:06:40|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655788010000|2022-06-21 05:06:50|776.52|773.72|776.52|773.72|776.52|773.72|776.52|773.72|0
1655788020000|2022-06-21 05:07:00|776.42|773.62|776.42|773.62|776.42|773.62|776.3|773.5|0
1655788030000|2022-06-21 05:07:10|776.52|773.72|776.3|773.5|776.52|773.72|776.3|773.5|0
1655788040000|2022-06-21 05:07:20|776.75|773.95|776.75|773.95|776.75|773.95|776.64|773.84|0
1655788050000|2022-06-21 05:07:30|776.52|773.72|776.52|773.72|776.52|773.72|776.52|773.72|0
1655788060000|2022-06-21 05:07:40|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1655788070000|2022-06-21 05:07:50|776.52|773.72|776.64|773.84|776.75|773.95|776.52|773.72|0
1655788080000|2022-06-21 05:08:00|776.75|773.95|776.86|774.06|776.86|774.06|776.75|773.95|0
1655788090000|2022-06-21 05:08:10|776.97|774.17|777.2|774.4|777.2|774.4|776.97|774.17|0
1655788110000|2022-06-21 05:08:30|776.97|774.17|776.97|774.17|776.97|774.17|776.97|774.17|0
1655788140000|2022-06-21 05:09:00|776.75|773.95|776.52|773.72|776.75|773.95|776.52|773.72|0
1655788150000|2022-06-21 05:09:10|776.3|773.5|776.08|773.28|776.3|773.5|776.08|773.28|0
1655788160000|2022-06-21 05:09:20|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655788170000|2022-06-21 05:09:30|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655788180000|2022-06-21 05:09:40|775.85|773.05|775.63|772.83|775.85|773.05|775.63|772.83|0
1655788190000|2022-06-21 05:09:50|775.74|772.94|775.85|773.05|775.85|773.05|775.63|772.83|0
1655788200000|2022-06-21 05:10:00|775.63|772.83|775.52|772.72|775.63|772.83|775.52|772.72|0
1655788210000|2022-06-21 05:10:10|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655788220000|2022-06-21 05:10:20|775.85|773.05|775.63|772.83|775.85|773.05|775.63|772.83|0
1655788230000|2022-06-21 05:10:30|775.74|772.94|775.63|772.83|775.74|772.94|775.63|772.83|0
1655788240000|2022-06-21 05:10:40|775.4|772.6|775.4|772.6|775.4|772.6|775.18|772.38|0
1655788250000|2022-06-21 05:10:50|775.63|772.83|775.63|772.83|775.63|772.83|775.63|772.83|0
1655788260000|2022-06-21 05:11:00|775.52|772.72|775.63|772.83|775.74|772.94|775.52|772.72|0
1655788270000|2022-06-21 05:11:10|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655788290000|2022-06-21 05:11:30|776.08|773.28|776.08|773.28|776.08|773.28|776.08|773.28|0
1655788300000|2022-06-21 05:11:40|776.3|773.5|776.07|773.27|776.3|773.5|776.07|773.27|0
1655788320000|2022-06-21 05:12:00|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655788330000|2022-06-21 05:12:10|776.19|773.39|776.3|773.5|776.3|773.5|776.19|773.39|0
1655788340000|2022-06-21 05:12:20|776.07|773.27|776.07|773.27|776.07|773.27|776.07|773.27|0
1655788350000|2022-06-21 05:12:30|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655788370000|2022-06-21 05:12:50|776.52|773.72|776.75|773.95|776.75|773.95|776.52|773.72|0
1655788380000|2022-06-21 05:13:00|776.86|774.06|776.75|773.95|776.86|774.06|776.75|773.95|0
1655788390000|2022-06-21 05:13:10|776.97|774.17|777.09|774.29|777.09|774.29|776.97|774.17|0
1655788400000|2022-06-21 05:13:20|777.19|774.39|777.19|774.39|777.19|774.39|777.09|774.29|0
1655788410000|2022-06-21 05:13:30|777.09|774.29|777.09|774.29|777.09|774.29|776.97|774.17|0
1655788420000|2022-06-21 05:13:40|777.19|774.39|777.31|774.51|777.31|774.51|777.19|774.39|0
1655788430000|2022-06-21 05:13:50|777.19|774.39|777.19|774.39|777.19|774.39|777.09|774.29|0
1655788440000|2022-06-21 05:14:00|776.97|774.17|777.09|774.29|777.09|774.29|776.97|774.17|0
1655788450000|2022-06-21 05:14:10|776.97|774.17|776.75|773.95|776.97|774.17|776.52|773.72|0
1655788460000|2022-06-21 05:14:20|776.86|774.06|776.75|773.95|776.86|774.06|776.75|773.95|0
1655788470000|2022-06-21 05:14:30|776.52|773.72|776.52|773.72|776.52|773.72|776.52|773.72|0
1655788480000|2022-06-21 05:14:40|776.75|773.95|776.75|773.95|776.97|774.17|776.75|773.95|0
1655788500000|2022-06-21 05:15:00|776.97|774.17|776.97|774.17|776.97|774.17|776.97|774.17|0
1655788510000|2022-06-21 05:15:10|776.86|774.06|776.86|774.06|776.86|774.06|776.86|774.06|0
1655788520000|2022-06-21 05:15:20|776.97|774.17|776.75|773.95|776.97|774.17|776.75|773.95|0
1655788550000|2022-06-21 05:15:50|776.64|773.84|776.52|773.72|776.64|773.84|776.52|773.72|0
1655788580000|2022-06-21 05:16:20|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1655788600000|2022-06-21 05:16:40|776.52|773.72|776.52|773.72|776.52|773.72|776.41|773.61|0
1655788610000|2022-06-21 05:16:50|776.41|773.61|776.75|773.95|776.75|773.95|776.41|773.61|0
1655788620000|2022-06-21 05:17:00|776.52|773.72|776.52|773.72|776.52|773.72|776.52|773.72|0
1655788630000|2022-06-21 05:17:10|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1655788660000|2022-06-21 05:17:40|776.07|773.27|776.07|773.27|776.07|773.27|776.07|773.27|0
1655788670000|2022-06-21 05:17:50|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655788680000|2022-06-21 05:18:00|776.07|773.27|776.07|773.27|776.07|773.27|776.07|773.27|0
1655788700000|2022-06-21 05:18:20|775.85|773.05|775.85|773.05|775.85|773.05|775.85|773.05|0
1655788710000|2022-06-21 05:18:30|776.07|773.27|775.97|773.17|776.07|773.27|775.97|773.17|0
1655788720000|2022-06-21 05:18:40|776.07|773.27|776.3|773.5|776.3|773.5|776.07|773.27|0
1655788730000|2022-06-21 05:18:50|776.19|773.39|776.3|773.5|776.3|773.5|776.19|773.39|0
1655788740000|2022-06-21 05:19:00|776.19|773.39|776.41|773.61|776.41|773.61|776.19|773.39|0
1655788750000|2022-06-21 05:19:10|776.52|773.72|776.05|773.25|776.52|773.72|776.05|773.25|0
1655788760000|2022-06-21 05:19:20|776.17|773.37|775.6|772.8|776.17|773.37|775.6|772.8|0
1655788780000|2022-06-21 05:19:40|775.72|772.92|775.94|773.14|775.94|773.14|775.72|772.92|0
1655788790000|2022-06-21 05:19:50|775.83|773.03|775.6|772.8|775.83|773.03|775.6|772.8|0
1655788800000|2022-06-21 05:20:00|775.72|772.92|775.6|772.8|775.72|772.92|775.6|772.8|0
1655788810000|2022-06-21 05:20:10|775.83|773.03|775.72|772.92|775.83|773.03|775.72|772.92|0
1655788820000|2022-06-21 05:20:20|775.83|773.03|775.6|772.8|775.83|773.03|775.6|772.8|0
1655788830000|2022-06-21 05:20:30|775.72|772.92|775.38|772.58|775.72|772.92|775.38|772.58|0
1655788860000|2022-06-21 05:21:00|775.6|772.8|775.6|772.8|775.6|772.8|775.6|772.8|0
1655788870000|2022-06-21 05:21:10|775.38|772.58|775.15|772.35|775.38|772.58|775.15|772.35|0
1655788880000|2022-06-21 05:21:20|775.38|772.58|775.04|772.24|775.38|772.58|775.04|772.24|0
1655788890000|2022-06-21 05:21:30|774.93|772.13|774.93|772.13|774.93|772.13|774.82|772.02|0
1655788900000|2022-06-21 05:21:40|775.6|772.8|775.6|772.8|775.6|772.8|775.6|772.8|0
1655788950000|2022-06-21 05:22:30|775.49|772.69|775.49|772.69|775.49|772.69|775.49|772.69|0
1655788960000|2022-06-21 05:22:40|775.38|772.58|775.15|772.35|775.38|772.58|775.15|772.35|0
1655788970000|2022-06-21 05:22:50|775.38|772.58|775.38|772.58|775.38|772.58|775.38|772.58|0
1655788980000|2022-06-21 05:23:00|775.6|772.8|775.6|772.8|775.6|772.8|775.6|772.8|0
1655788990000|2022-06-21 05:23:10|776.05|773.25|776.05|773.25|776.05|773.25|776.05|773.25|0
1655789000000|2022-06-21 05:23:20|775.82|773.02|776.17|773.37|776.17|773.37|775.82|773.02|0
1655789010000|2022-06-21 05:23:30|776.05|773.25|776.05|773.25|776.17|773.37|776.05|773.25|0
1655789030000|2022-06-21 05:23:50|776.17|773.37|776.17|773.37|776.17|773.37|776.17|773.37|0
1655789040000|2022-06-21 05:24:00|776.27|773.47|776.27|773.47|776.27|773.47|776.27|773.47|0
1655789050000|2022-06-21 05:24:10|776.05|773.25|776.05|773.25|776.05|773.25|776.05|773.25|0
1655789060000|2022-06-21 05:24:20|776.17|773.37|775.82|773.02|776.17|773.37|775.82|773.02|0
1655789080000|2022-06-21 05:24:40|775.6|772.8|775.38|772.58|775.6|772.8|775.38|772.58|0
1655789090000|2022-06-21 05:24:50|775.72|772.92|775.82|773.02|775.82|773.02|775.72|772.92|0
1655789100000|2022-06-21 05:25:00|775.6|772.8|775.82|773.02|775.82|773.02|775.6|772.8|0
1655789110000|2022-06-21 05:25:10|775.72|772.92|775.6|772.8|775.72|772.92|775.6|772.8|0
1655789130000|2022-06-21 05:25:30|775.72|772.92|775.6|772.8|775.72|772.92|775.6|772.8|0
1655789140000|2022-06-21 05:25:40|775.72|772.92|775.72|772.92|775.72|772.92|775.72|772.92|0
1655789150000|2022-06-21 05:25:50|775.82|773.02|775.82|773.02|775.82|773.02|775.72|772.92|0
1655789170000|2022-06-21 05:26:10|775.72|772.92|775.82|773.02|775.82|773.02|775.72|772.92|0
1655789180000|2022-06-21 05:26:20|775.94|773.14|776.05|773.25|776.05|773.25|775.94|773.14|0
1655789190000|2022-06-21 05:26:30|775.94|773.14|775.94|773.14|775.94|773.14|775.94|773.14|0
1655789200000|2022-06-21 05:26:40|775.82|773.02|775.94|773.14|775.94|773.14|775.82|773.02|0
1655789210000|2022-06-21 05:26:50|776.05|773.25|776.16|773.36|776.16|773.36|776.05|773.25|0
1655789220000|2022-06-21 05:27:00|776.27|773.47|776.72|773.92|776.72|773.92|776.27|773.47|0
1655789230000|2022-06-21 05:27:10|776.95|774.15|777.17|774.37|777.17|774.37|776.95|774.15|0
1655789240000|2022-06-21 05:27:20|777.06|774.26|777.06|774.26|777.39|774.59|777.06|774.26|0
1655789250000|2022-06-21 05:27:30|776.95|774.15|776.84|774.04|776.95|774.15|776.84|774.04|0
1655789270000|2022-06-21 05:27:50|777.17|774.37|777.06|774.26|777.29|774.49|777.06|774.26|0
1655789280000|2022-06-21 05:28:00|776.95|774.15|776.72|773.92|777.17|774.37|776.72|773.92|0
1655789290000|2022-06-21 05:28:10|776.5|773.7|776.61|773.81|776.72|773.92|776.5|773.7|0
1655789300000|2022-06-21 05:28:20|776.5|773.7|776.27|773.47|776.5|773.7|776.27|773.47|0
1655789310000|2022-06-21 05:28:30|776.39|773.59|776.27|773.47|776.39|773.59|776.27|773.47|0
1655789320000|2022-06-21 05:28:40|776.5|773.7|776.5|773.7|776.5|773.7|776.39|773.59|0
1655789330000|2022-06-21 05:28:50|776.27|773.47|776.27|773.47|776.27|773.47|776.27|773.47|0
1655789350000|2022-06-21 05:29:10|776.5|773.7|776.27|773.47|776.5|773.7|776.27|773.47|0
1655789360000|2022-06-21 05:29:20|776.39|773.59|776.27|773.47|776.39|773.59|776.05|773.25|0
1655789380000|2022-06-21 05:29:40|776.5|773.7|776.5|773.7|776.5|773.7|776.5|773.7|0
1655789390000|2022-06-21 05:29:50|776.27|773.47|776.5|773.7|776.5|773.7|776.27|773.47|0
1655789400000|2022-06-21 05:30:00|776.27|773.47|776.27|773.47|776.27|773.47|776.27|773.47|0
1655789410000|2022-06-21 05:30:10|776.39|773.59|776.5|773.7|776.5|773.7|776.39|773.59|0
1655789420000|2022-06-21 05:30:20|776.39|773.59|776.05|773.25|776.39|773.59|776.05|773.25|0
1655789430000|2022-06-21 05:30:30|775.94|773.14|775.82|773.02|775.94|773.14|775.82|773.02|0
1655789440000|2022-06-21 05:30:40|776.05|773.25|776.05|773.25|776.05|773.25|776.05|773.25|0
1655789450000|2022-06-21 05:30:50|776.27|773.47|776.27|773.47|776.27|773.47|776.27|773.47|0
1655789460000|2022-06-21 05:31:00|776.5|773.7|776.16|773.36|776.5|773.7|776.16|773.36|0
1655789470000|2022-06-21 05:31:10|776.27|773.47|776.5|773.7|776.5|773.7|776.27|773.47|0
1655789480000|2022-06-21 05:31:20|776.72|773.92|776.72|773.92|776.72|773.92|776.61|773.81|0
1655789490000|2022-06-21 05:31:30|776.5|773.7|776.5|773.7|776.5|773.7|776.5|773.7|0
1655789500000|2022-06-21 05:31:40|776.72|773.92|776.84|774.04|776.84|774.04|776.72|773.92|0
1655789510000|2022-06-21 05:31:50|776.72|773.92|776.94|774.14|776.94|774.14|776.72|773.92|0
1655789520000|2022-06-21 05:32:00|776.72|773.92|776.94|774.14|776.94|774.14|776.72|773.92|0
1655789530000|2022-06-21 05:32:10|777.06|774.26|776.94|774.14|777.17|774.37|776.94|774.14|0
1655789540000|2022-06-21 05:32:20|776.84|774.04|776.94|774.14|776.94|774.14|776.84|774.04|0
1655789550000|2022-06-21 05:32:30|777.17|774.37|777.39|774.59|777.39|774.59|777.17|774.37|0
1655789560000|2022-06-21 05:32:40|777.51|774.71|777.62|774.82|777.62|774.82|777.51|774.71|0
1655789580000|2022-06-21 05:33:00|777.84|775.04|778.29|775.49|778.29|775.49|777.84|775.04|0
1655789590000|2022-06-21 05:33:10|778.52|775.72|778.18|775.38|778.52|775.72|778.18|775.38|0
1655789600000|2022-06-21 05:33:20|778.07|775.27|778.29|775.49|778.29|775.49|778.07|775.27|0
1655789610000|2022-06-21 05:33:30|778.41|775.61|778.41|775.61|778.41|775.61|778.41|775.61|0
1655789620000|2022-06-21 05:33:40|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1655789630000|2022-06-21 05:33:50|778.41|775.61|778.74|775.94|778.74|775.94|778.29|775.49|0
1655789640000|2022-06-21 05:34:00|778.96|776.16|778.96|776.16|778.96|776.16|778.96|776.16|0
1655789650000|2022-06-21 05:34:10|778.74|775.94|778.74|775.94|778.74|775.94|778.74|775.94|0
1655789660000|2022-06-21 05:34:20|778.52|775.72|778.29|775.49|778.52|775.72|778.07|775.27|0
1655789670000|2022-06-21 05:34:30|778.52|775.72|778.74|775.94|778.74|775.94|778.52|775.72|0
1655789680000|2022-06-21 05:34:40|778.52|775.72|778.29|775.49|778.52|775.72|778.29|775.49|0
1655789690000|2022-06-21 05:34:50|778.18|775.38|778.07|775.27|778.18|775.38|777.84|775.04|0
1655789700000|2022-06-21 05:35:00|777.96|775.16|778.96|776.16|778.96|776.16|777.96|775.16|0
1655789710000|2022-06-21 05:35:10|779.08|776.28|779.86|777.06|779.86|777.06|779.08|776.28|0
1655789720000|2022-06-21 05:35:20|779.64|776.84|779.64|776.84|779.64|776.84|779.41|776.61|0
1655789730000|2022-06-21 05:35:30|779.53|776.73|779.64|776.84|779.64|776.84|779.53|776.73|0
1655789740000|2022-06-21 05:35:40|779.53|776.73|779.64|776.84|779.75|776.95|779.53|776.73|0
1655789750000|2022-06-21 05:35:50|779.86|777.06|779.86|777.06|779.86|777.06|779.75|776.95|0
1655789760000|2022-06-21 05:36:00|779.98|777.18|780.31|777.51|780.31|777.51|779.98|777.18|0
1655789770000|2022-06-21 05:36:10|779.86|777.06|779.64|776.84|779.86|777.06|779.64|776.84|0
1655789780000|2022-06-21 05:36:20|779.53|776.73|779.53|776.73|779.53|776.73|779.53|776.73|0
1655789790000|2022-06-21 05:36:30|779.41|776.61|779.64|776.84|779.64|776.84|779.19|776.39|0
1655789800000|2022-06-21 05:36:40|779.53|776.73|779.41|776.61|779.53|776.73|779.41|776.61|0
1655789810000|2022-06-21 05:36:50|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1655789820000|2022-06-21 05:37:00|779.53|776.73|779.31|776.51|779.53|776.73|779.31|776.51|0
1655789830000|2022-06-21 05:37:10|779.41|776.61|779.19|776.39|779.41|776.61|779.19|776.39|0
1655789840000|2022-06-21 05:37:20|779.41|776.61|779.64|776.84|779.64|776.84|779.41|776.61|0
1655789850000|2022-06-21 05:37:30|779.86|777.06|779.86|777.06|779.86|777.06|779.86|777.06|0
1655789860000|2022-06-21 05:37:40|779.75|776.95|780.31|777.51|780.31|777.51|779.75|776.95|0
1655789870000|2022-06-21 05:37:50|780.2|777.4|779.86|777.06|780.2|777.4|779.86|777.06|0
1655789880000|2022-06-21 05:38:00|779.75|776.95|779.86|777.06|779.86|777.06|779.75|776.95|0
1655789890000|2022-06-21 05:38:10|780.09|777.29|780.09|777.29|780.2|777.4|780.09|777.29|0
1655789900000|2022-06-21 05:38:20|780.31|777.51|780.31|777.51|780.31|777.51|780.2|777.4|0
1655789910000|2022-06-21 05:38:30|780.43|777.63|780.31|777.51|780.43|777.63|780.31|777.51|0
1655789920000|2022-06-21 05:38:40|780.09|777.29|780.09|777.29|780.09|777.29|780.09|777.29|0
1655789930000|2022-06-21 05:38:50|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1655789940000|2022-06-21 05:39:00|779.86|777.06|779.98|777.18|779.98|777.18|779.86|777.06|0
1655789950000|2022-06-21 05:39:10|779.86|777.06|779.86|777.06|779.86|777.06|779.86|777.06|0
1655789960000|2022-06-21 05:39:20|780.09|777.29|779.98|777.18|780.09|777.29|779.98|777.18|0
1655789970000|2022-06-21 05:39:30|779.86|777.06|779.98|777.18|779.98|777.18|779.86|777.06|0
1655789980000|2022-06-21 05:39:40|779.86|777.06|779.98|777.18|779.98|777.18|779.86|777.06|0
1655789990000|2022-06-21 05:39:50|779.86|777.06|779.86|777.06|779.86|777.06|779.86|777.06|0
1655790000000|2022-06-21 05:40:00|779.64|776.84|780.09|777.29|780.09|777.29|779.64|776.84|0
1655790010000|2022-06-21 05:40:10|780.31|777.51|780.43|777.63|780.43|777.63|780.31|777.51|0
1655790020000|2022-06-21 05:40:20|780.76|777.96|780.76|777.96|780.76|777.96|780.76|777.96|0
1655790030000|2022-06-21 05:40:30|780.54|777.74|780.31|777.51|780.54|777.74|780.31|777.51|0
1655790040000|2022-06-21 05:40:40|780.54|777.74|780.43|777.63|780.54|777.74|780.43|777.63|0
1655790050000|2022-06-21 05:40:50|780.54|777.74|780.76|777.96|780.76|777.96|780.54|777.74|0
1655790060000|2022-06-21 05:41:00|780.65|777.85|780.76|777.96|780.76|777.96|780.65|777.85|0
1655790070000|2022-06-21 05:41:10|780.54|777.74|780.76|777.96|780.76|777.96|780.54|777.74|0
1655790090000|2022-06-21 05:41:30|780.54|777.74|780.65|777.85|780.65|777.85|780.54|777.74|0
1655790100000|2022-06-21 05:41:40|780.76|777.96|780.88|778.08|780.88|778.08|780.76|777.96|0
1655790110000|2022-06-21 05:41:50|780.76|777.96|780.76|777.96|780.76|777.96|780.76|777.96|0
1655790120000|2022-06-21 05:42:00|781.21|778.41|780.99|778.19|781.21|778.41|780.99|778.19|0
1655790130000|2022-06-21 05:42:10|781.1|778.3|780.99|778.19|781.21|778.41|780.99|778.19|0
1655790140000|2022-06-21 05:42:20|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1655790150000|2022-06-21 05:42:30|781.33|778.53|781.33|778.53|781.33|778.53|781.33|778.53|0
1655790160000|2022-06-21 05:42:40|781.21|778.41|781.33|778.53|781.33|778.53|781.21|778.41|0
1655790170000|2022-06-21 05:42:50|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1655790180000|2022-06-21 05:43:00|781.1|778.3|780.76|777.96|781.1|778.3|780.76|777.96|0
1655790190000|2022-06-21 05:43:10|780.88|778.08|780.65|777.85|780.88|778.08|780.65|777.85|0
1655790200000|2022-06-21 05:43:20|780.54|777.74|780.54|777.74|780.54|777.74|780.43|777.63|0
1655790210000|2022-06-21 05:43:30|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1655790220000|2022-06-21 05:43:40|780.65|777.85|780.65|777.85|780.65|777.85|780.65|777.85|0
1655790230000|2022-06-21 05:43:50|780.54|777.74|780.31|777.51|780.54|777.74|780.31|777.51|0
1655790240000|2022-06-21 05:44:00|780.43|777.63|780.54|777.74|780.54|777.74|780.43|777.63|0
1655790250000|2022-06-21 05:44:10|780.65|777.85|780.2|777.4|780.65|777.85|780.2|777.4|0
1655790260000|2022-06-21 05:44:20|780.31|777.51|780.76|777.96|780.76|777.96|780.31|777.51|0
1655790270000|2022-06-21 05:44:30|780.98|778.18|780.76|777.96|780.98|778.18|780.76|777.96|0
1655790280000|2022-06-21 05:44:40|780.88|778.08|780.65|777.85|780.88|778.08|780.65|777.85|0
1655790290000|2022-06-21 05:44:50|780.54|777.74|780.31|777.51|780.54|777.74|780.31|777.51|0
1655790300000|2022-06-21 05:45:00|780.2|777.4|780.31|777.51|780.31|777.51|780.2|777.4|0
1655790310000|2022-06-21 05:45:10|780.43|777.63|780.31|777.51|780.43|777.63|780.31|777.51|0
1655790320000|2022-06-21 05:45:20|780.54|777.74|780.31|777.51|780.54|777.74|780.31|777.51|0
1655790330000|2022-06-21 05:45:30|780.2|777.4|780.09|777.29|780.31|777.51|780.09|777.29|0
1655790340000|2022-06-21 05:45:40|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1655790350000|2022-06-21 05:45:50|780.31|777.51|780.53|777.73|780.53|777.73|780.31|777.51|0
1655790360000|2022-06-21 05:46:00|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1655790370000|2022-06-21 05:46:10|780.09|777.29|780.31|777.51|780.31|777.51|780.09|777.29|0
1655790380000|2022-06-21 05:46:20|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1655790390000|2022-06-21 05:46:30|780.43|777.63|780.31|777.51|780.53|777.73|780.31|777.51|0
1655790400000|2022-06-21 05:46:40|780.43|777.63|780.31|777.51|780.43|777.63|780.31|777.51|0
1655790410000|2022-06-21 05:46:50|780.09|777.29|780.09|777.29|780.31|777.51|780.09|777.29|0
1655790420000|2022-06-21 05:47:00|780.2|777.4|780.53|777.73|780.53|777.73|780.2|777.4|0
1655790430000|2022-06-21 05:47:10|780.43|777.63|780.31|777.51|780.43|777.63|780.31|777.51|0
1655790440000|2022-06-21 05:47:20|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1655790450000|2022-06-21 05:47:30|780.65|777.85|780.31|777.51|780.65|777.85|780.31|777.51|0
1655790470000|2022-06-21 05:47:50|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1655790480000|2022-06-21 05:48:00|780.31|777.51|780.76|777.96|780.76|777.96|780.31|777.51|0
1655790490000|2022-06-21 05:48:10|780.65|777.85|780.76|777.96|780.88|778.08|780.65|777.85|0
1655790500000|2022-06-21 05:48:20|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1655790510000|2022-06-21 05:48:30|780.76|777.96|780.76|777.96|780.88|778.08|780.76|777.96|0
1655790520000|2022-06-21 05:48:40|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1655790530000|2022-06-21 05:48:50|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1655790540000|2022-06-21 05:49:00|780.53|777.73|780.43|777.63|780.53|777.73|780.43|777.63|0
1655790550000|2022-06-21 05:49:10|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1655790570000|2022-06-21 05:49:30|780.43|777.63|780.53|777.73|780.53|777.73|780.43|777.63|0
1655790590000|2022-06-21 05:49:50|780.43|777.63|780.53|777.73|780.53|777.73|780.43|777.63|0
1655790600000|2022-06-21 05:50:00|780.76|777.96|780.53|777.73|780.76|777.96|780.53|777.73|0
1655790610000|2022-06-21 05:50:10|780.76|777.96|780.65|777.85|780.76|777.96|780.65|777.85|0
1655790620000|2022-06-21 05:50:20|780.76|777.96|780.65|777.85|780.76|777.96|780.53|777.73|0
1655790630000|2022-06-21 05:50:30|780.76|777.96|781.21|778.41|781.21|778.41|780.76|777.96|0
1655790640000|2022-06-21 05:50:40|780.98|778.18|780.53|777.73|780.98|778.18|780.53|777.73|0
1655790650000|2022-06-21 05:50:50|780.31|777.51|780.08|777.28|780.31|777.51|780.08|777.28|0
1655790660000|2022-06-21 05:51:00|780.2|777.4|780.08|777.28|780.2|777.4|780.08|777.28|0
1655790670000|2022-06-21 05:51:10|779.86|777.06|780.08|777.28|780.2|777.4|779.86|777.06|0
1655790680000|2022-06-21 05:51:20|779.86|777.06|780.08|777.28|780.08|777.28|779.86|777.06|0
1655790690000|2022-06-21 05:51:30|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1655790700000|2022-06-21 05:51:40|780.08|777.28|779.98|777.18|780.08|777.28|779.86|777.06|0
1655790710000|2022-06-21 05:51:50|779.86|777.06|779.98|777.18|780.08|777.28|779.86|777.06|0
1655790720000|2022-06-21 05:52:00|780.08|777.28|779.98|777.18|780.08|777.28|779.98|777.18|0
1655790730000|2022-06-21 05:52:10|780.08|777.28|780.08|777.28|780.08|777.28|779.98|777.18|0
1655790740000|2022-06-21 05:52:20|779.98|777.18|779.98|777.18|780.08|777.28|779.86|777.06|0
1655790750000|2022-06-21 05:52:30|780.08|777.28|779.86|777.06|780.08|777.28|779.86|777.06|0
1655790760000|2022-06-21 05:52:40|779.64|776.84|779.64|776.84|779.64|776.84|779.41|776.61|0
1655790770000|2022-06-21 05:52:50|779.75|776.95|779.53|776.73|779.75|776.95|779.53|776.73|0
1655790780000|2022-06-21 05:53:00|779.19|776.39|779.19|776.39|779.19|776.39|779.08|776.28|0
1655790790000|2022-06-21 05:53:10|779.63|776.83|779.63|776.83|779.63|776.83|779.63|776.83|0
1655790800000|2022-06-21 05:53:20|779.53|776.73|779.41|776.61|779.53|776.73|779.41|776.61|0
1655790810000|2022-06-21 05:53:30|779.63|776.83|779.19|776.39|779.63|776.83|779.19|776.39|0
1655790820000|2022-06-21 05:53:40|779.08|776.28|779.41|776.61|779.41|776.61|778.96|776.16|0
1655790830000|2022-06-21 05:53:50|779.3|776.5|779.41|776.61|779.41|776.61|779.3|776.5|0
1655790840000|2022-06-21 05:54:00|779.3|776.5|779.19|776.39|779.3|776.5|779.19|776.39|0
1655790850000|2022-06-21 05:54:10|779.3|776.5|779.41|776.61|779.41|776.61|779.3|776.5|0
1655790860000|2022-06-21 05:54:20|779.3|776.5|779.3|776.5|779.41|776.61|779.3|776.5|0
1655790870000|2022-06-21 05:54:30|779.19|776.39|779.3|776.5|779.3|776.5|779.19|776.39|0
1655790880000|2022-06-21 05:54:40|779.19|776.39|779.19|776.39|779.3|776.5|779.19|776.39|0
1655790890000|2022-06-21 05:54:50|779.08|776.28|779.19|776.39|779.19|776.39|779.08|776.28|0
1655790900000|2022-06-21 05:55:00|779.41|776.61|779.63|776.83|779.63|776.83|779.41|776.61|0
1655790910000|2022-06-21 05:55:10|779.86|777.06|779.63|776.83|779.86|777.06|779.63|776.83|0
1655790920000|2022-06-21 05:55:20|779.53|776.73|779.75|776.95|779.75|776.95|779.53|776.73|0
1655790930000|2022-06-21 05:55:30|779.86|777.06|779.75|776.95|779.86|777.06|779.75|776.95|0
1655790940000|2022-06-21 05:55:40|779.86|777.06|779.75|776.95|779.86|777.06|779.75|776.95|0
1655790950000|2022-06-21 05:55:50|779.86|777.06|779.75|776.95|779.86|777.06|779.75|776.95|0
1655790960000|2022-06-21 05:56:00|779.98|777.18|780.2|777.4|780.2|777.4|779.98|777.18|0
1655790980000|2022-06-21 05:56:20|780.31|777.51|780.87|778.07|780.87|778.07|780.31|777.51|0
1655790990000|2022-06-21 05:56:30|780.98|778.18|780.98|778.18|781.21|778.41|780.98|778.18|0
1655791000000|2022-06-21 05:56:40|780.87|778.07|780.98|778.18|781.1|778.3|780.87|778.07|0
1655791010000|2022-06-21 05:56:50|781.1|778.3|781.43|778.63|781.43|778.63|781.1|778.3|0
1655791020000|2022-06-21 05:57:00|781.55|778.75|781.43|778.63|781.55|778.75|781.43|778.63|0
1655791030000|2022-06-21 05:57:10|781.21|778.41|780.98|778.18|781.21|778.41|780.87|778.07|0
1655791040000|2022-06-21 05:57:20|780.87|778.07|780.65|777.85|780.87|778.07|780.43|777.63|0
1655791050000|2022-06-21 05:57:30|780.87|778.07|780.98|778.18|780.98|778.18|780.76|777.96|0
1655791060000|2022-06-21 05:57:40|780.87|778.07|780.87|778.07|780.87|778.07|780.87|778.07|0
1655791070000|2022-06-21 05:57:50|780.98|778.18|780.87|778.07|780.98|778.18|780.87|778.07|0
1655791080000|2022-06-21 05:58:00|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1655791110000|2022-06-21 05:58:30|780.87|778.07|780.76|777.96|780.87|778.07|780.76|777.96|0
1655791120000|2022-06-21 05:58:40|780.98|778.18|781.43|778.63|781.43|778.63|780.98|778.18|0
1655791130000|2022-06-21 05:58:50|781.32|778.52|781.32|778.52|781.43|778.63|781.32|778.52|0
1655791140000|2022-06-21 05:59:00|781.43|778.63|780.98|778.18|781.43|778.63|780.98|778.18|0
1655791150000|2022-06-21 05:59:10|780.76|777.96|780.31|777.51|780.76|777.96|780.31|777.51|0
1655791170000|2022-06-21 05:59:30|780.08|777.28|780.08|777.28|780.2|777.4|780.08|777.28|0
1655791180000|2022-06-21 05:59:40|779.98|777.18|779.41|776.61|779.98|777.18|779.41|776.61|0
1655791190000|2022-06-21 05:59:50|779.3|776.5|779.53|776.73|779.53|776.73|779.3|776.5|0
1655791200000|2022-06-21 06:00:00|779.86|777.06|779.41|776.61|779.86|777.06|779.41|776.61|0
1655791210000|2022-06-21 06:00:10|779.18|776.38|779.41|776.61|779.41|776.61|779.18|776.38|0
1655791220000|2022-06-21 06:00:20|779.18|776.38|778.51|775.71|779.18|776.38|778.51|775.71|0
1655791230000|2022-06-21 06:00:30|778.4|775.6|778.29|775.49|778.4|775.6|778.29|775.49|0
1655791240000|2022-06-21 06:00:40|778.06|775.26|776.94|774.14|778.06|775.26|776.94|774.14|0
1655791250000|2022-06-21 06:00:50|777.39|774.59|777.28|774.48|777.61|774.81|777.16|774.36|0
1655791260000|2022-06-21 06:01:00|776.94|774.14|776.61|773.81|776.94|774.14|776.49|773.69|0
1655791270000|2022-06-21 06:01:10|776.72|773.92|777.16|774.36|777.16|774.36|776.72|773.92|0
1655791280000|2022-06-21 06:01:20|777.61|774.81|777.95|775.15|777.95|775.15|777.5|774.7|0
1655791290000|2022-06-21 06:01:30|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1655791300000|2022-06-21 06:01:40|777.84|775.04|777.84|775.04|777.95|775.15|777.61|774.81|0
1655791310000|2022-06-21 06:01:50|778.18|775.38|778.74|775.94|778.96|776.16|778.18|775.38|0
1655791320000|2022-06-21 06:02:00|778.51|775.71|778.06|775.26|778.51|775.71|777.73|774.93|0
1655791330000|2022-06-21 06:02:10|778.4|775.6|778.63|775.83|778.63|775.83|778.4|775.6|0
1655791340000|2022-06-21 06:02:20|778.29|775.49|778.63|775.83|778.63|775.83|778.18|775.38|0
1655791350000|2022-06-21 06:02:30|778.85|776.05|779.63|776.83|779.63|776.83|778.73|775.93|0
1655791360000|2022-06-21 06:02:40|780.31|777.51|780.08|777.28|780.31|777.51|780.08|777.28|0
1655791370000|2022-06-21 06:02:50|779.53|776.73|779.18|776.38|779.53|776.73|779.18|776.38|0
1655791380000|2022-06-21 06:03:00|779.08|776.28|778.96|776.16|779.18|776.38|778.96|776.16|0
1655791390000|2022-06-21 06:03:10|779.18|776.38|778.96|776.16|779.18|776.38|778.96|776.16|0
1655791400000|2022-06-21 06:03:20|779.08|776.28|779.08|776.28|779.08|776.28|778.96|776.16|0
1655791410000|2022-06-21 06:03:30|778.63|775.83|778.29|775.49|778.63|775.83|778.18|775.38|0
1655791420000|2022-06-21 06:03:40|777.95|775.15|777.95|775.15|777.95|775.15|777.84|775.04|0
1655791430000|2022-06-21 06:03:50|778.29|775.49|778.18|775.38|778.29|775.49|778.18|775.38|0
1655791440000|2022-06-21 06:04:00|778.29|775.49|779.18|776.38|779.18|776.38|778.29|775.49|0
1655791450000|2022-06-21 06:04:10|779.08|776.28|779.3|776.5|779.3|776.5|779.08|776.28|0
1655791460000|2022-06-21 06:04:20|778.96|776.16|778.85|776.05|778.96|776.16|778.63|775.83|0
1655791470000|2022-06-21 06:04:30|779.86|777.06|779.86|777.06|779.86|777.06|779.63|776.83|0
1655791480000|2022-06-21 06:04:40|779.75|776.95|779.63|776.83|779.75|776.95|779.3|776.5|0
1655791490000|2022-06-21 06:04:50|779.53|776.73|779.63|776.83|779.63|776.83|779.53|776.73|0
1655791500000|2022-06-21 06:05:00|779.75|776.95|779.53|776.73|779.86|777.06|779.53|776.73|0
1655791510000|2022-06-21 06:05:10|779.63|776.83|780.08|777.28|780.08|777.28|779.52|776.72|0
1655791520000|2022-06-21 06:05:20|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1655791530000|2022-06-21 06:05:30|780.53|777.73|780.42|777.62|780.87|778.07|780.42|777.62|0
1655791540000|2022-06-21 06:05:40|780.53|777.73|780.53|777.73|780.65|777.85|780.53|777.73|0
1655791550000|2022-06-21 06:05:50|780.31|777.51|780.76|777.96|780.76|777.96|780.31|777.51|0
1655791560000|2022-06-21 06:06:00|780.65|777.85|780.87|778.07|780.87|778.07|780.53|777.73|0
1655791570000|2022-06-21 06:06:10|780.76|777.96|781.21|778.41|781.21|778.41|780.76|777.96|0
1655791580000|2022-06-21 06:06:20|781.1|778.3|781.21|778.41|781.21|778.41|781.1|778.3|0
1655791590000|2022-06-21 06:06:30|780.98|778.18|781.21|778.41|781.21|778.41|780.98|778.18|0
1655791600000|2022-06-21 06:06:40|781.1|778.3|780.42|777.62|781.1|778.3|780.31|777.51|0
1655791610000|2022-06-21 06:06:50|780.65|777.85|780.65|777.85|780.76|777.96|780.65|777.85|0
1655791620000|2022-06-21 06:07:00|780.31|777.51|780.08|777.28|780.31|777.51|780.08|777.28|0
1655791630000|2022-06-21 06:07:10|779.97|777.17|779.86|777.06|779.97|777.17|779.86|777.06|0
1655791640000|2022-06-21 06:07:20|780.08|777.28|780.08|777.28|780.08|777.28|779.86|777.06|0
1655791650000|2022-06-21 06:07:30|780.2|777.4|779.63|776.83|780.2|777.4|779.63|776.83|0
1655791660000|2022-06-21 06:07:40|779.41|776.61|779.41|776.61|779.63|776.83|779.41|776.61|0
1655791670000|2022-06-21 06:07:50|779.63|776.83|779.41|776.61|779.63|776.83|779.41|776.61|0
1655791680000|2022-06-21 06:08:00|779.3|776.5|779.18|776.38|779.3|776.5|778.96|776.16|0
1655791690000|2022-06-21 06:08:10|779.08|776.28|778.96|776.16|779.08|776.28|778.96|776.16|0
1655791700000|2022-06-21 06:08:20|779.08|776.28|779.41|776.61|779.41|776.61|779.08|776.28|0
1655791710000|2022-06-21 06:08:30|779.3|776.5|779.41|776.61|779.41|776.61|779.3|776.5|0
1655791720000|2022-06-21 06:08:40|779.08|776.28|779.18|776.38|779.18|776.38|779.08|776.28|0
1655791730000|2022-06-21 06:08:50|778.96|776.16|779.08|776.28|779.08|776.28|778.96|776.16|0
1655791740000|2022-06-21 06:09:00|778.96|776.16|779.41|776.61|779.41|776.61|778.96|776.16|0
1655791750000|2022-06-21 06:09:10|779.52|776.72|779.3|776.5|779.52|776.72|779.3|776.5|0
1655791760000|2022-06-21 06:09:20|779.18|776.38|779.52|776.72|779.52|776.72|779.18|776.38|0
1655791770000|2022-06-21 06:09:30|779.86|777.06|780.42|777.62|780.42|777.62|779.86|777.06|0
1655791780000|2022-06-21 06:09:40|779.86|777.06|779.52|776.72|779.86|777.06|779.52|776.72|0
1655791790000|2022-06-21 06:09:50|779.41|776.61|779.97|777.17|779.97|777.17|779.41|776.61|0
1655791800000|2022-06-21 06:10:00|779.86|777.06|780.2|777.4|780.2|777.4|779.86|777.06|0
1655791810000|2022-06-21 06:10:10|780.08|777.28|780.08|777.28|780.2|777.4|780.08|777.28|0
1655791820000|2022-06-21 06:10:20|780.31|777.51|780.53|777.73|780.76|777.96|780.31|777.51|0
1655791830000|2022-06-21 06:10:30|780.42|777.62|780.42|777.62|780.42|777.62|780.42|777.62|0
1655791840000|2022-06-21 06:10:40|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1655791850000|2022-06-21 06:10:50|780.08|777.28|780.31|777.51|780.31|777.51|780.08|777.28|0
1655791860000|2022-06-21 06:11:00|780.2|777.4|780.31|777.51|780.31|777.51|780.08|777.28|0
1655791870000|2022-06-21 06:11:10|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1655791880000|2022-06-21 06:11:20|780.08|777.28|780.2|777.4|780.2|777.4|780.08|777.28|0
1655791890000|2022-06-21 06:11:30|780.08|777.28|780.98|778.18|780.98|778.18|780.08|777.28|0
1655791900000|2022-06-21 06:11:40|780.76|777.96|781.2|778.4|781.2|778.4|780.76|777.96|0
1655791910000|2022-06-21 06:11:50|781.1|778.3|780.87|778.07|781.1|778.3|780.76|777.96|0
1655791920000|2022-06-21 06:12:00|780.76|777.96|780.98|778.18|780.98|778.18|780.76|777.96|0
1655791930000|2022-06-21 06:12:10|780.87|778.07|781.43|778.63|781.43|778.63|780.87|778.07|0
1655791940000|2022-06-21 06:12:20|781.55|778.75|781.43|778.63|781.55|778.75|781.43|778.63|0
1655791950000|2022-06-21 06:12:30|781.2|778.4|781.2|778.4|781.32|778.52|781.2|778.4|0
1655791960000|2022-06-21 06:12:40|781.43|778.63|781.2|778.4|781.43|778.63|781.2|778.4|0
1655791970000|2022-06-21 06:12:50|781.43|778.63|781.43|778.63|781.43|778.63|781.43|778.63|0
1655791980000|2022-06-21 06:13:00|781.32|778.52|781.43|778.63|781.43|778.63|781.32|778.52|0
1655792000000|2022-06-21 06:13:20|781.55|778.75|781.65|778.85|781.65|778.85|781.55|778.75|0
1655792010000|2022-06-21 06:13:30|781.55|778.75|781.88|779.08|781.88|779.08|781.55|778.75|0
1655792020000|2022-06-21 06:13:40|782.1|779.3|782.55|779.75|782.55|779.75|782.1|779.3|0
1655792030000|2022-06-21 06:13:50|782.45|779.65|782.45|779.65|782.55|779.75|782.33|779.53|0
1655792040000|2022-06-21 06:14:00|782.33|779.53|782.45|779.65|782.55|779.75|782.33|779.53|0
1655792050000|2022-06-21 06:14:10|782.1|779.3|782|779.2|782.1|779.3|781.88|779.08|0
1655792060000|2022-06-21 06:14:20|781.88|779.08|782.55|779.75|782.55|779.75|781.88|779.08|0
1655792070000|2022-06-21 06:14:30|782.33|779.53|782.33|779.53|782.45|779.65|782.33|779.53|0
1655792080000|2022-06-21 06:14:40|782.1|779.3|782.33|779.53|782.33|779.53|782.1|779.3|0
1655792100000|2022-06-21 06:15:00|782.22|779.42|782.67|779.87|782.67|779.87|782.22|779.42|0
1655792110000|2022-06-21 06:15:10|782.55|779.75|782.22|779.42|782.55|779.75|782.22|779.42|0
1655792120000|2022-06-21 06:15:20|782.33|779.53|781.88|779.08|782.33|779.53|781.88|779.08|0
1655792130000|2022-06-21 06:15:30|782|779.2|782.1|779.3|782.1|779.3|782|779.2|0
1655792140000|2022-06-21 06:15:40|782|779.2|782|779.2|782|779.2|782|779.2|0
1655792150000|2022-06-21 06:15:50|781.88|779.08|781.65|778.85|781.88|779.08|781.65|778.85|0
1655792160000|2022-06-21 06:16:00|781.55|778.75|781.55|778.75|781.65|778.85|781.55|778.75|0
1655792170000|2022-06-21 06:16:10|781.43|778.63|781.43|778.63|781.43|778.63|781.32|778.52|0
1655792180000|2022-06-21 06:16:20|781.32|778.52|781.43|778.63|781.43|778.63|781.32|778.52|0
1655792190000|2022-06-21 06:16:30|781.32|778.52|781.32|778.52|781.43|778.63|781.32|778.52|0
1655792200000|2022-06-21 06:16:40|781.43|778.63|781.43|778.63|781.43|778.63|781.43|778.63|0
1655792210000|2022-06-21 06:16:50|781.32|778.52|781.43|778.63|781.43|778.63|781.32|778.52|0
1655792220000|2022-06-21 06:17:00|781.2|778.4|780.75|777.95|781.2|778.4|780.75|777.95|0
1655792230000|2022-06-21 06:17:10|780.65|777.85|780.75|777.95|780.75|777.95|780.53|777.73|0
1655792240000|2022-06-21 06:17:20|780.53|777.73|780.2|777.4|780.53|777.73|780.2|777.4|0
1655792250000|2022-06-21 06:17:30|780.3|777.5|780.75|777.95|780.75|777.95|780.3|777.5|0
1655792260000|2022-06-21 06:17:40|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1655792270000|2022-06-21 06:17:50|781.1|778.3|781.2|778.4|781.2|778.4|780.98|778.18|0
1655792280000|2022-06-21 06:18:00|780.98|778.18|780.65|777.85|780.98|778.18|780.65|777.85|0
1655792290000|2022-06-21 06:18:10|780.53|777.73|780.87|778.07|780.98|778.18|780.53|777.73|0
1655792300000|2022-06-21 06:18:20|780.75|777.95|781.2|778.4|781.2|778.4|780.65|777.85|0
1655792310000|2022-06-21 06:18:30|781.1|778.3|781.1|778.3|781.2|778.4|781.1|778.3|0
1655792320000|2022-06-21 06:18:40|781.2|778.4|780.65|777.85|781.32|778.52|780.65|777.85|0
1655792330000|2022-06-21 06:18:50|780.87|778.07|780.75|777.95|781.1|778.3|780.75|777.95|0
1655792340000|2022-06-21 06:19:00|781.1|778.3|781.2|778.4|781.2|778.4|780.98|778.18|0
1655792350000|2022-06-21 06:19:10|781.43|778.63|781.43|778.63|781.43|778.63|781.2|778.4|0
1655792360000|2022-06-21 06:19:20|781.65|778.85|781.65|778.85|781.65|778.85|781.65|778.85|0
1655792370000|2022-06-21 06:19:30|781.32|778.52|781.43|778.63|781.43|778.63|781.32|778.52|0
1655792380000|2022-06-21 06:19:40|781.2|778.4|780.87|778.07|781.2|778.4|780.87|778.07|0
1655792390000|2022-06-21 06:19:50|781.2|778.4|781.54|778.74|781.54|778.74|781.2|778.4|0
1655792400000|2022-06-21 06:20:00|781.88|779.08|781.99|779.19|782.1|779.3|781.88|779.08|0
1655792410000|2022-06-21 06:20:10|781.88|779.08|781.99|779.19|781.99|779.19|781.88|779.08|0
1655792420000|2022-06-21 06:20:20|781.43|778.63|781.54|778.74|781.65|778.85|781.43|778.63|0
1655792430000|2022-06-21 06:20:30|781.43|778.63|781.43|778.63|781.43|778.63|781.43|778.63|0
1655792440000|2022-06-21 06:20:40|780.98|778.18|781.88|779.08|781.88|779.08|780.98|778.18|0
1655792460000|2022-06-21 06:21:00|782.1|779.3|782.1|779.3|782.1|779.3|782.1|779.3|0
1655792470000|2022-06-21 06:21:10|782.22|779.42|782.22|779.42|782.33|779.53|782.22|779.42|0
1655792480000|2022-06-21 06:21:20|782.1|779.3|781.99|779.19|782.1|779.3|781.88|779.08|0
1655792490000|2022-06-21 06:21:30|781.88|779.08|781.88|779.08|781.88|779.08|781.88|779.08|0
1655792500000|2022-06-21 06:21:40|781.65|778.85|781.65|778.85|781.65|778.85|781.65|778.85|0
1655792510000|2022-06-21 06:21:50|781.77|778.97|781.65|778.85|781.77|778.97|781.65|778.85|0
1655792520000|2022-06-21 06:22:00|781.77|778.97|781.99|779.19|781.99|779.19|781.77|778.97|0
1655792530000|2022-06-21 06:22:10|782.33|779.53|782.55|779.75|782.55|779.75|782.33|779.53|0
1655792540000|2022-06-21 06:22:20|782.78|779.98|781.99|779.19|782.78|779.98|781.99|779.19|0
1655792550000|2022-06-21 06:22:30|782.1|779.3|782.55|779.75|782.55|779.75|782.1|779.3|0
1655792570000|2022-06-21 06:22:50|782.33|779.53|782.1|779.3|782.55|779.75|782.1|779.3|0
1655792580000|2022-06-21 06:23:00|781.88|779.08|782.22|779.42|782.33|779.53|781.88|779.08|0
1655792590000|2022-06-21 06:23:10|782.33|779.53|782.1|779.3|782.33|779.53|782.1|779.3|0
1655792600000|2022-06-21 06:23:20|781.99|779.19|781.88|779.08|782.1|779.3|781.88|779.08|0
1655792610000|2022-06-21 06:23:30|782.1|779.3|782.33|779.53|782.33|779.53|782.1|779.3|0
1655792620000|2022-06-21 06:23:40|782.78|779.98|783|780.2|783|780.2|782.55|779.75|0
1655792630000|2022-06-21 06:23:50|783.12|780.32|783.34|780.54|783.34|780.54|783.12|780.32|0
1655792640000|2022-06-21 06:24:00|783.23|780.43|783.23|780.43|783.23|780.43|783|780.2|0
1655792650000|2022-06-21 06:24:10|783.34|780.54|783.23|780.43|783.34|780.54|783.23|780.43|0
1655792660000|2022-06-21 06:24:20|783.45|780.65|783.45|780.65|783.45|780.65|783.45|780.65|0
1655792670000|2022-06-21 06:24:30|783.68|780.88|783.68|780.88|783.68|780.88|783.68|780.88|0
1655792680000|2022-06-21 06:24:40|783.57|780.77|783.68|780.88|783.68|780.88|783.45|780.65|0
1655792690000|2022-06-21 06:24:50|783.45|780.65|783.23|780.43|783.45|780.65|783.23|780.43|0
1655792700000|2022-06-21 06:25:00|783|780.2|782.78|779.98|783|780.2|782.78|779.98|0
1655792710000|2022-06-21 06:25:10|782.55|779.75|782.55|779.75|782.78|779.98|782.55|779.75|0
1655792720000|2022-06-21 06:25:20|783|780.2|783|780.2|783|780.2|783|780.2|0
1655792730000|2022-06-21 06:25:30|783.45|780.65|783.45|780.65|783.45|780.65|783.45|780.65|0
1655792740000|2022-06-21 06:25:40|783.9|781.1|784.58|781.78|784.58|781.78|783.9|781.1|0
1655792750000|2022-06-21 06:25:50|784.35|781.55|784.58|781.78|784.58|781.78|784.35|781.55|0
1655792760000|2022-06-21 06:26:00|784.35|781.55|784.35|781.55|784.58|781.78|784.35|781.55|0
1655792770000|2022-06-21 06:26:10|783.9|781.1|783.45|780.65|783.9|781.1|783.45|780.65|0
1655792780000|2022-06-21 06:26:20|783.34|780.54|783|780.2|783.34|780.54|783|780.2|0
1655792790000|2022-06-21 06:26:30|783.12|780.32|783|780.2|783.12|780.32|783|780.2|0
1655792800000|2022-06-21 06:26:40|783.23|780.43|783.68|780.88|783.68|780.88|783.23|780.43|0
1655792810000|2022-06-21 06:26:50|783.45|780.65|783.45|780.65|783.45|780.65|783.34|780.54|0
1655792820000|2022-06-21 06:27:00|783.34|780.54|783.12|780.32|783.34|780.54|783|780.2|0
1655792830000|2022-06-21 06:27:10|783|780.2|782.55|779.75|783|780.2|782.55|779.75|0
1655792840000|2022-06-21 06:27:20|782.78|779.98|782.55|779.75|782.78|779.98|782.55|779.75|0
1655792850000|2022-06-21 06:27:30|782.78|779.98|782.78|779.98|782.89|780.09|782.78|779.98|0
1655792860000|2022-06-21 06:27:40|782.55|779.75|783.12|780.32|783.12|780.32|782.55|779.75|0
1655792870000|2022-06-21 06:27:50|783.23|780.43|783.45|780.65|783.45|780.65|783.23|780.43|0
1655792880000|2022-06-21 06:28:00|783.23|780.43|783.23|780.43|783.23|780.43|783|780.2|0
1655792890000|2022-06-21 06:28:10|783.34|780.54|783|780.2|783.34|780.54|783|780.2|0
1655792900000|2022-06-21 06:28:20|782.89|780.09|783.23|780.43|783.23|780.43|782.89|780.09|0
1655792910000|2022-06-21 06:28:30|783|780.2|782.55|779.75|783|780.2|782.55|779.75|0
1655792920000|2022-06-21 06:28:40|782.44|779.64|782.33|779.53|782.44|779.64|782.33|779.53|0
1655792930000|2022-06-21 06:28:50|782.67|779.87|782.1|779.3|782.67|779.87|782.1|779.3|0
1655792940000|2022-06-21 06:29:00|782.22|779.42|782.1|779.3|782.22|779.42|782.1|779.3|0
1655792950000|2022-06-21 06:29:10|782.33|779.53|782.55|779.75|782.67|779.87|782.33|779.53|0
1655792960000|2022-06-21 06:29:20|782.67|779.87|782.78|779.98|782.78|779.98|782.67|779.87|0
1655792970000|2022-06-21 06:29:30|783|780.2|783|780.2|783|780.2|783|780.2|0
1655792980000|2022-06-21 06:29:40|782.78|779.98|782.78|779.98|782.78|779.98|782.55|779.75|0
1655792990000|2022-06-21 06:29:50|783.23|780.43|783.23|780.43|783.23|780.43|783|780.2|0
1655793000000|2022-06-21 06:30:00|783.57|780.77|783.34|780.54|783.57|780.77|783.34|780.54|0
1655793010000|2022-06-21 06:30:10|783.45|780.65|783.68|780.88|783.68|780.88|783.23|780.43|0
1655793020000|2022-06-21 06:30:20|783.79|780.99|783.9|781.1|783.9|781.1|783.79|780.99|0
1655793030000|2022-06-21 06:30:30|783.79|780.99|784.13|781.33|784.13|781.33|783.79|780.99|0
1655793040000|2022-06-21 06:30:40|784.02|781.22|784.24|781.44|784.24|781.44|784.02|781.22|0
1655793050000|2022-06-21 06:30:50|784.13|781.33|784.35|781.55|784.35|781.55|784.13|781.33|0
1655793060000|2022-06-21 06:31:00|784.24|781.44|784.35|781.55|784.35|781.55|783.9|781.1|0
1655793070000|2022-06-21 06:31:10|784.13|781.33|785.14|782.34|785.14|782.34|783.9|781.1|0
1655793080000|2022-06-21 06:31:20|784.8|782|784.58|781.78|784.8|782|784.58|781.78|0
1655793090000|2022-06-21 06:31:30|784.35|781.55|784.58|781.78|784.58|781.78|784.35|781.55|0
1655793100000|2022-06-21 06:31:40|785.03|782.23|785.48|782.68|785.48|782.68|785.03|782.23|0
1655793110000|2022-06-21 06:31:50|785.25|782.45|785.03|782.23|785.25|782.45|785.03|782.23|0
1655793120000|2022-06-21 06:32:00|784.69|781.89|784.58|781.78|784.8|782|784.58|781.78|0
1655793130000|2022-06-21 06:32:10|784.69|781.89|785.25|782.45|785.25|782.45|784.69|781.89|0
1655793140000|2022-06-21 06:32:20|785.14|782.34|785.14|782.34|785.14|782.34|785.14|782.34|0
1655793150000|2022-06-21 06:32:30|785.03|782.23|784.8|782|785.03|782.23|784.8|782|0
1655793160000|2022-06-21 06:32:40|784.69|781.89|784.69|781.89|784.69|781.89|784.69|781.89|0
1655793170000|2022-06-21 06:32:50|785.03|782.23|784.8|782|785.03|782.23|784.8|782|0
1655793180000|2022-06-21 06:33:00|784.69|781.89|784.69|781.89|784.69|781.89|784.58|781.78|0
1655793190000|2022-06-21 06:33:10|784.58|781.78|784.24|781.44|784.58|781.78|784.24|781.44|0
1655793200000|2022-06-21 06:33:20|784.92|782.12|784.8|782|784.92|782.12|784.8|782|0
1655793220000|2022-06-21 06:33:40|785.03|782.23|785.03|782.23|785.03|782.23|785.03|782.23|0
1655793230000|2022-06-21 06:33:50|785.25|782.45|785.25|782.45|785.25|782.45|785.25|782.45|0
1655793240000|2022-06-21 06:34:00|785.03|782.23|785.63|782.83|785.95|783.15|785.03|782.23|0
1655793260000|2022-06-21 06:34:20|785.85|783.05|785.85|783.05|785.97|783.17|785.85|783.05|0
1655793270000|2022-06-21 06:34:30|786.08|783.28|786.08|783.28|786.2|783.4|786.08|783.28|0
1655793280000|2022-06-21 06:34:40|786.3|783.5|786.08|783.28|786.3|783.5|786.08|783.28|0
1655793290000|2022-06-21 06:34:50|785.85|783.05|785.85|783.05|785.85|783.05|785.75|782.95|0
1655793300000|2022-06-21 06:35:00|785.63|782.83|785.75|782.95|785.75|782.95|785.63|782.83|0
1655793310000|2022-06-21 06:35:10|785.85|783.05|786.08|783.28|786.08|783.28|785.85|783.05|0
1655793320000|2022-06-21 06:35:20|786.2|783.4|786.87|784.07|786.87|784.07|786.2|783.4|0
1655793330000|2022-06-21 06:35:30|786.98|784.18|787.2|784.4|787.32|784.52|786.98|784.18|0
1655793340000|2022-06-21 06:35:40|787.09|784.29|786.53|783.73|787.09|784.29|786.53|783.73|0
1655793350000|2022-06-21 06:35:50|786.75|783.95|786.53|783.73|786.98|784.18|786.53|783.73|0
1655793360000|2022-06-21 06:36:00|786.64|783.84|786.3|783.5|786.75|783.95|786.3|783.5|0
1655793370000|2022-06-21 06:36:10|786.08|783.28|786.08|783.28|786.08|783.28|785.97|783.17|0
1655793380000|2022-06-21 06:36:20|786.3|783.5|786.53|783.73|786.53|783.73|786.3|783.5|0
1655793390000|2022-06-21 06:36:30|787.2|784.4|786.98|784.18|787.2|784.4|786.75|783.95|0
1655793400000|2022-06-21 06:36:40|787.2|784.4|787.09|784.29|787.2|784.4|787.09|784.29|0
1655793410000|2022-06-21 06:36:50|787.2|784.4|787.99|785.19|787.99|785.19|787.2|784.4|0
1655793420000|2022-06-21 06:37:00|788.33|785.53|787.88|785.08|788.33|785.53|787.88|785.08|0
1655793430000|2022-06-21 06:37:10|788.1|785.3|788.1|785.3|788.1|785.3|788.1|785.3|0
1655793440000|2022-06-21 06:37:20|788.33|785.53|787.65|784.85|788.33|785.53|787.65|784.85|0
1655793460000|2022-06-21 06:37:40|787.88|785.08|788.1|785.3|788.1|785.3|787.77|784.97|0
1655793470000|2022-06-21 06:37:50|788.55|785.75|788.55|785.75|788.55|785.75|788.32|785.52|0
1655793480000|2022-06-21 06:38:00|788.32|785.52|788.32|785.52|788.32|785.52|788.32|785.52|0
1655793490000|2022-06-21 06:38:10|788.1|785.3|788.22|785.42|788.22|785.42|788.1|785.3|0
1655793500000|2022-06-21 06:38:20|788.32|785.52|788.77|785.97|788.77|785.97|788.32|785.52|0
1655793510000|2022-06-21 06:38:30|789|786.2|788.55|785.75|789|786.2|788.55|785.75|0
1655793520000|2022-06-21 06:38:40|788.32|785.52|788.1|785.3|788.32|785.52|787.88|785.08|0
1655793530000|2022-06-21 06:38:50|788.22|785.42|789|786.2|789|786.2|788.22|785.42|0
1655793540000|2022-06-21 06:39:00|788.55|785.75|788.55|785.75|788.55|785.75|788.32|785.52|0
1655793550000|2022-06-21 06:39:10|788.77|785.97|788.77|785.97|789|786.2|788.77|785.97|0
1655793560000|2022-06-21 06:39:20|789|786.2|789.22|786.42|789.22|786.42|789|786.2|0
1655793570000|2022-06-21 06:39:30|789|786.2|788.32|785.52|789|786.2|788.32|785.52|0
1655793580000|2022-06-21 06:39:40|788.55|785.75|788.55|785.75|788.55|785.75|788.55|785.75|0
1655793590000|2022-06-21 06:39:50|788.32|785.52|788.32|785.52|788.32|785.52|788.32|785.52|0
1655793600000|2022-06-21 06:40:00|788.55|785.75|788.32|785.52|788.55|785.75|788.32|785.52|0
1655793610000|2022-06-21 06:40:10|788.55|785.75|788.55|785.75|788.55|785.75|788.55|785.75|0
1655793620000|2022-06-21 06:40:20|788.77|785.97|789|786.2|789|786.2|788.77|785.97|0
1655793630000|2022-06-21 06:40:30|788.77|785.97|788.32|785.52|788.77|785.97|788.1|785.3|0
1655793640000|2022-06-21 06:40:40|788.44|785.64|788.44|785.64|788.44|785.64|788.44|785.64|0
1655793650000|2022-06-21 06:40:50|788.32|785.52|788.55|785.75|788.55|785.75|788.32|785.52|0
1655793660000|2022-06-21 06:41:00|788.1|785.3|788.1|785.3|788.22|785.42|788.1|785.3|0
1655793670000|2022-06-21 06:41:10|788.22|785.42|788.44|785.64|788.44|785.64|788.1|785.3|0
1655793680000|2022-06-21 06:41:20|788.32|785.52|787.87|785.07|788.32|785.52|787.87|785.07|0
1655793690000|2022-06-21 06:41:30|787.54|784.74|787.54|784.74|787.54|784.74|787.54|784.74|0
1655793700000|2022-06-21 06:41:40|787.32|784.52|787.43|784.63|787.43|784.63|787.32|784.52|0
1655793710000|2022-06-21 06:41:50|787.65|784.85|787.65|784.85|787.65|784.85|787.65|784.85|0
1655793720000|2022-06-21 06:42:00|787.32|784.52|787.2|784.4|787.43|784.63|787.2|784.4|0
1655793740000|2022-06-21 06:42:20|787.09|784.29|787.2|784.4|787.2|784.4|787.09|784.29|0
1655793750000|2022-06-21 06:42:30|787.32|784.52|787.43|784.63|787.65|784.85|787.32|784.52|0
1655793760000|2022-06-21 06:42:40|787.32|784.52|787.2|784.4|787.32|784.52|787.2|784.4|0
1655793770000|2022-06-21 06:42:50|787.54|784.74|787.43|784.63|787.65|784.85|787.43|784.63|0
1655793780000|2022-06-21 06:43:00|787.32|784.52|787.2|784.4|787.32|784.52|787.2|784.4|0
1655793790000|2022-06-21 06:43:10|786.87|784.07|786.75|783.95|786.87|784.07|786.75|783.95|0
1655793800000|2022-06-21 06:43:20|786.64|783.84|786.64|783.84|786.64|783.84|786.53|783.73|0
1655793810000|2022-06-21 06:43:30|786.53|783.73|786.98|784.18|786.98|784.18|786.53|783.73|0
1655793820000|2022-06-21 06:43:40|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1655793830000|2022-06-21 06:43:50|787.2|784.4|786.87|784.07|787.2|784.4|786.87|784.07|0
1655793840000|2022-06-21 06:44:00|786.75|783.95|786.98|784.18|786.98|784.18|786.75|783.95|0
1655793850000|2022-06-21 06:44:10|787.09|784.29|787.2|784.4|787.2|784.4|787.09|784.29|0
1655793860000|2022-06-21 06:44:20|787.32|784.52|787.42|784.62|787.42|784.62|787.2|784.4|0
1655793870000|2022-06-21 06:44:30|787.2|784.4|786.98|784.18|787.2|784.4|786.98|784.18|0
1655793880000|2022-06-21 06:44:40|787.09|784.29|787.09|784.29|787.2|784.4|786.98|784.18|0
1655793890000|2022-06-21 06:44:50|787.2|784.4|787.42|784.62|787.42|784.62|787.2|784.4|0
1655793900000|2022-06-21 06:45:00|787.32|784.52|787.2|784.4|787.32|784.52|787.2|784.4|0
1655793920000|2022-06-21 06:45:20|787.42|784.62|786.87|784.07|787.42|784.62|786.87|784.07|0
1655793930000|2022-06-21 06:45:30|786.98|784.18|787.09|784.29|787.09|784.29|786.75|783.95|0
1655793940000|2022-06-21 06:45:40|787.2|784.4|787.2|784.4|787.42|784.62|787.2|784.4|0
1655793950000|2022-06-21 06:45:50|786.98|784.18|786.98|784.18|786.98|784.18|786.98|784.18|0
1655793960000|2022-06-21 06:46:00|787.2|784.4|787.2|784.4|787.2|784.4|787.2|784.4|0
1655793970000|2022-06-21 06:46:10|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1655793980000|2022-06-21 06:46:20|787.42|784.62|787.32|784.52|787.42|784.62|787.32|784.52|0
1655793990000|2022-06-21 06:46:30|787.42|784.62|787.32|784.52|787.42|784.62|787.2|784.4|0
1655794000000|2022-06-21 06:46:40|787.2|784.4|787.2|784.4|787.32|784.52|787.2|784.4|0
1655794010000|2022-06-21 06:46:50|786.97|784.17|786.97|784.17|786.97|784.17|786.97|784.17|0
1655794020000|2022-06-21 06:47:00|787.2|784.4|787.2|784.4|787.2|784.4|787.2|784.4|0
1655794030000|2022-06-21 06:47:10|786.97|784.17|786.87|784.07|786.97|784.17|786.75|783.95|0
1655794040000|2022-06-21 06:47:20|786.75|783.95|786.53|783.73|787.09|784.29|786.53|783.73|0
1655794060000|2022-06-21 06:47:40|786.42|783.62|786.08|783.28|786.42|783.62|786.08|783.28|0
1655794070000|2022-06-21 06:47:50|785.97|783.17|785.85|783.05|786.08|783.28|785.85|783.05|0
1655794080000|2022-06-21 06:48:00|785.63|782.83|785.07|782.27|785.63|782.83|785.07|782.27|0
1655794090000|2022-06-21 06:48:10|784.95|782.15|784.5|781.7|784.95|782.15|784.5|781.7|0
1655794100000|2022-06-21 06:48:20|784.73|781.93|784.95|782.15|784.95|782.15|784.73|781.93|0
1655794110000|2022-06-21 06:48:30|785.07|782.27|785.07|782.27|785.07|782.27|784.95|782.15|0
1655794120000|2022-06-21 06:48:40|785.18|782.38|784.85|782.05|785.18|782.38|784.85|782.05|0
1655794130000|2022-06-21 06:48:50|784.95|782.15|784.73|781.93|784.95|782.15|784.73|781.93|0
1655794140000|2022-06-21 06:49:00|784.5|781.7|784.5|781.7|784.5|781.7|784.4|781.6|0
1655794150000|2022-06-21 06:49:10|784.62|781.82|784.73|781.93|784.73|781.93|784.5|781.7|0
1655794160000|2022-06-21 06:49:20|784.85|782.05|784.62|781.82|784.85|782.05|784.5|781.7|0
1655794170000|2022-06-21 06:49:30|784.5|781.7|784.17|781.37|784.5|781.7|784.06|781.26|0
1655794180000|2022-06-21 06:49:40|784.06|781.26|784.06|781.26|784.06|781.26|784.06|781.26|0
1655794190000|2022-06-21 06:49:50|783.83|781.03|783.83|781.03|783.83|781.03|783.83|781.03|0
1655794200000|2022-06-21 06:50:00|783.95|781.15|783.72|780.92|783.95|781.15|783.72|780.92|0
1655794210000|2022-06-21 06:50:10|783.83|781.03|783.83|781.03|783.83|781.03|783.83|781.03|0
1655794220000|2022-06-21 06:50:20|783.72|780.92|783.83|781.03|783.83|781.03|783.72|780.92|0
1655794230000|2022-06-21 06:50:30|783.72|780.92|783.72|780.92|783.72|780.92|783.72|780.92|0
1655794240000|2022-06-21 06:50:40|783.61|780.81|784.28|781.48|784.28|781.48|783.61|780.81|0
1655794250000|2022-06-21 06:50:50|784.17|781.37|784.28|781.48|784.28|781.48|784.17|781.37|0
1655794260000|2022-06-21 06:51:00|784.06|781.26|784.17|781.37|784.17|781.37|784.06|781.26|0
1655794270000|2022-06-21 06:51:10|784.28|781.48|784.4|781.6|784.4|781.6|784.28|781.48|0
1655794280000|2022-06-21 06:51:20|784.5|781.7|784.62|781.82|784.62|781.82|784.4|781.6|0
1655794290000|2022-06-21 06:51:30|784.5|781.7|784.5|781.7|784.5|781.7|784.5|781.7|0
1655794300000|2022-06-21 06:51:40|784.17|781.37|784.05|781.25|784.28|781.48|784.05|781.25|0
1655794320000|2022-06-21 06:52:00|783.83|781.03|783.83|781.03|783.83|781.03|783.83|781.03|0
1655794330000|2022-06-21 06:52:10|784.05|781.25|784.05|781.25|784.28|781.48|784.05|781.25|0
1655794340000|2022-06-21 06:52:20|783.83|781.03|783.61|780.81|783.83|781.03|783.61|780.81|0
1655794360000|2022-06-21 06:52:40|783.72|780.92|783.72|780.92|783.72|780.92|783.72|780.92|0
1655794370000|2022-06-21 06:52:50|783.61|780.81|783.61|780.81|783.72|780.92|783.61|780.81|0
1655794380000|2022-06-21 06:53:00|783.72|780.92|783.72|780.92|783.72|780.92|783.72|780.92|0
1655794390000|2022-06-21 06:53:10|783.61|780.81|783.83|781.03|783.83|781.03|783.61|780.81|0
1655794400000|2022-06-21 06:53:20|783.72|780.92|783.83|781.03|783.83|781.03|783.61|780.81|0
1655794410000|2022-06-21 06:53:30|783.95|781.15|784.05|781.25|784.05|781.25|783.95|781.15|0
1655794420000|2022-06-21 06:53:40|783.95|781.15|783.72|780.92|783.95|781.15|783.72|780.92|0
1655794430000|2022-06-21 06:53:50|783.83|781.03|784.05|781.25|784.17|781.37|783.83|781.03|0
1655794440000|2022-06-21 06:54:00|783.83|781.03|783.38|780.58|783.83|781.03|783.38|780.58|0
1655794450000|2022-06-21 06:54:10|783.16|780.36|783.16|780.36|783.38|780.58|783.16|780.36|0
1655794460000|2022-06-21 06:54:20|782.93|780.13|782.93|780.13|783.05|780.25|782.93|780.13|0
1655794470000|2022-06-21 06:54:30|783.16|780.36|783.16|780.36|783.16|780.36|783.05|780.25|0
1655794480000|2022-06-21 06:54:40|783.05|780.25|783.27|780.47|783.27|780.47|783.05|780.25|0
1655794490000|2022-06-21 06:54:50|783.16|780.36|783.16|780.36|783.27|780.47|783.16|780.36|0
1655794500000|2022-06-21 06:55:00|783.61|780.81|783.16|780.36|783.61|780.81|783.16|780.36|0
1655794510000|2022-06-21 06:55:10|783.27|780.47|783.83|781.03|783.83|781.03|783.16|780.36|0
1655794520000|2022-06-21 06:55:20|783.61|780.81|783.83|781.03|783.83|781.03|783.61|780.81|0
1655794530000|2022-06-21 06:55:30|783.95|781.15|784.4|781.6|784.5|781.7|783.95|781.15|0
1655794540000|2022-06-21 06:55:40|784.28|781.48|784.05|781.25|784.28|781.48|784.05|781.25|0
1655794550000|2022-06-21 06:55:50|783.83|781.03|783.72|780.92|783.83|781.03|783.61|780.81|0
1655794560000|2022-06-21 06:56:00|783.61|780.81|783.38|780.58|783.61|780.81|783.38|780.58|0
1655794570000|2022-06-21 06:56:10|783.27|780.47|783.38|780.58|783.38|780.58|783.27|780.47|0
1655794580000|2022-06-21 06:56:20|783.27|780.47|782.82|780.02|783.38|780.58|782.82|780.02|0
1655794590000|2022-06-21 06:56:30|782.93|780.13|783.38|780.58|783.38|780.58|782.93|780.13|0
1655794610000|2022-06-21 06:56:50|783.72|780.92|783.72|780.92|783.72|780.92|783.72|780.92|0
1655794620000|2022-06-21 06:57:00|783.61|780.81|783.72|780.92|783.72|780.92|783.61|780.81|0
1655794630000|2022-06-21 06:57:10|783.83|781.03|783.95|781.15|783.95|781.15|783.83|781.03|0
1655794640000|2022-06-21 06:57:20|783.83|781.03|783.5|780.7|783.83|781.03|783.5|780.7|0
1655794650000|2022-06-21 06:57:30|783.38|780.58|783.5|780.7|783.5|780.7|783.38|780.58|0
1655794660000|2022-06-21 06:57:40|783.61|780.81|782.93|780.13|783.61|780.81|782.93|780.13|0
1655794670000|2022-06-21 06:57:50|783.16|780.36|783.27|780.47|783.38|780.58|783.16|780.36|0
1655794680000|2022-06-21 06:58:00|783.38|780.58|783.16|780.36|783.38|780.58|783.16|780.36|0
1655794690000|2022-06-21 06:58:10|783.27|780.47|783.6|780.8|783.6|780.8|783.27|780.47|0
1655794700000|2022-06-21 06:58:20|783.72|780.92|783.83|781.03|783.83|781.03|783.72|780.92|0
1655794710000|2022-06-21 06:58:30|783.5|780.7|783.83|781.03|783.83|781.03|783.5|780.7|0
1655794720000|2022-06-21 06:58:40|783.95|781.15|783.95|781.15|783.95|781.15|783.83|781.03|0
1655794730000|2022-06-21 06:58:50|784.17|781.37|784.39|781.59|784.39|781.59|784.17|781.37|0
1655794740000|2022-06-21 06:59:00|784.17|781.37|784.17|781.37|784.17|781.37|784.05|781.25|0
1655794750000|2022-06-21 06:59:10|784.28|781.48|783.83|781.03|784.28|781.48|783.83|781.03|0
1655794760000|2022-06-21 06:59:20|783.95|781.15|784.39|781.59|784.39|781.59|783.95|781.15|0
1655794770000|2022-06-21 06:59:30|784.28|781.48|784.73|781.93|784.73|781.93|784.28|781.48|0
1655794780000|2022-06-21 06:59:40|784.62|781.82|783.83|781.03|784.62|781.82|783.83|781.03|0
1655794790000|2022-06-21 06:59:50|784.05|781.25|784.5|781.7|784.5|781.7|783.95|781.15|0
1655794800000|2022-06-21 07:00:00|785.4|782.6|784.84|782.04|785.4|782.6|784.84|782.04|0
1655794810000|2022-06-21 07:00:10|785.07|782.27|785.18|782.38|785.29|782.49|785.07|782.27|0
1655794820000|2022-06-21 07:00:20|784.73|781.93|784.73|781.93|785.18|782.38|784.73|781.93|0
1655794830000|2022-06-21 07:00:30|784.5|781.7|784.05|781.25|784.5|781.7|784.05|781.25|0
1655794840000|2022-06-21 07:00:40|784.17|781.37|784.28|781.48|784.28|781.48|784.17|781.37|0
1655794850000|2022-06-21 07:00:50|784.5|781.7|784.62|781.82|784.62|781.82|784.5|781.7|0
1655794860000|2022-06-21 07:01:00|784.39|781.59|784.95|782.15|784.95|782.15|784.39|781.59|0
1655794870000|2022-06-21 07:01:10|785.18|782.38|785.18|782.38|785.29|782.49|785.18|782.38|0
1655794880000|2022-06-21 07:01:20|785.07|782.27|784.73|781.93|785.07|782.27|784.73|781.93|0
1655794890000|2022-06-21 07:01:30|784.05|781.25|783.6|780.8|784.05|781.25|783.6|780.8|0
1655794900000|2022-06-21 07:01:40|783.38|780.58|783.38|780.58|783.6|780.8|783.38|780.58|0
1655794910000|2022-06-21 07:01:50|783.5|780.7|783.83|781.03|783.95|781.15|783.5|780.7|0
1655794920000|2022-06-21 07:02:00|783.72|780.92|784.05|781.25|784.05|781.25|783.72|780.92|0
1655794930000|2022-06-21 07:02:10|783.95|781.15|784.28|781.48|784.39|781.59|783.95|781.15|0
1655794940000|2022-06-21 07:02:20|784.05|781.25|784.05|781.25|784.05|781.25|784.05|781.25|0
1655794950000|2022-06-21 07:02:30|783.95|781.15|784.28|781.48|784.28|781.48|783.95|781.15|0
1655794960000|2022-06-21 07:02:40|784.5|781.7|784.05|781.25|784.5|781.7|783.83|781.03|0
1655794970000|2022-06-21 07:02:50|783.83|781.03|783.83|781.03|783.95|781.15|783.83|781.03|0
1655794980000|2022-06-21 07:03:00|783.95|781.15|784.28|781.48|784.5|781.7|783.95|781.15|0
1655794990000|2022-06-21 07:03:10|784.39|781.59|784.73|781.93|784.95|782.15|784.39|781.59|0
1655795000000|2022-06-21 07:03:20|784.84|782.04|784.62|781.82|784.84|782.04|784.5|781.7|0
1655795010000|2022-06-21 07:03:30|784.73|781.93|784.62|781.82|785.18|782.38|784.62|781.82|0
1655795020000|2022-06-21 07:03:40|784.28|781.48|784.73|781.93|784.73|781.93|784.28|781.48|0
1655795030000|2022-06-21 07:03:50|784.84|782.04|784.5|781.7|784.95|782.15|784.5|781.7|0
1655795040000|2022-06-21 07:04:00|784.39|781.59|783.83|781.03|784.39|781.59|783.83|781.03|0
1655795050000|2022-06-21 07:04:10|783.5|780.7|784.05|781.25|784.05|781.25|783.5|780.7|0
1655795060000|2022-06-21 07:04:20|783.83|781.03|784.28|781.48|784.28|781.48|783.83|781.03|0
1655795070000|2022-06-21 07:04:30|784.39|781.59|784.39|781.59|784.39|781.59|784.39|781.59|0
1655795080000|2022-06-21 07:04:40|784.5|781.7|784.39|781.59|784.5|781.7|784.28|781.48|0
1655795090000|2022-06-21 07:04:50|784.73|781.93|784.62|781.82|784.73|781.93|784.62|781.82|0
1655795100000|2022-06-21 07:05:00|783.85|781.45|783.52|781.12|783.85|781.45|783.52|781.12|0
1655795110000|2022-06-21 07:05:10|783.74|781.34|783.85|781.45|783.85|781.45|783.74|781.34|0
1655795120000|2022-06-21 07:05:20|784.08|781.68|784.53|782.13|784.53|782.13|784.08|781.68|0
1655795130000|2022-06-21 07:05:30|784.42|782.02|784.3|781.9|784.42|782.02|784.3|781.9|0
1655795140000|2022-06-21 07:05:40|784.08|781.68|784.53|782.13|784.75|782.35|784.08|781.68|0
1655795150000|2022-06-21 07:05:50|784.3|781.9|783.4|781|784.3|781.9|783.4|781|0
1655795160000|2022-06-21 07:06:00|783.52|781.12|782.73|780.33|783.52|781.12|782.73|780.33|0
1655795170000|2022-06-21 07:06:10|782.85|780.45|782.73|780.33|782.85|780.45|782.51|780.11|0
1655795180000|2022-06-21 07:06:20|782.51|780.11|782.85|780.45|782.95|780.55|782.51|780.11|0
1655795190000|2022-06-21 07:06:30|782.95|780.55|782.62|780.22|782.95|780.55|782.62|780.22|0
1655795200000|2022-06-21 07:06:40|782.73|780.33|782.95|780.55|782.95|780.55|782.73|780.33|0
1655795210000|2022-06-21 07:06:50|783.07|780.67|783.4|781|783.4|781|783.07|780.67|0
1655795220000|2022-06-21 07:07:00|783.3|780.9|782.95|780.55|783.3|780.9|782.95|780.55|0
1655795230000|2022-06-21 07:07:10|783.4|781|783.63|781.23|783.63|781.23|783.4|781|0
1655795240000|2022-06-21 07:07:20|783.85|781.45|783.85|781.45|783.85|781.45|783.74|781.34|0
1655795250000|2022-06-21 07:07:30|784.08|781.68|784.3|781.9|784.3|781.9|784.08|781.68|0
1655795260000|2022-06-21 07:07:40|783.85|781.45|783.74|781.34|783.85|781.45|783.4|781|0
1655795270000|2022-06-21 07:07:50|783.63|781.23|783.85|781.45|783.85|781.45|783.52|781.12|0
1655795280000|2022-06-21 07:08:00|783.63|781.23|783.52|781.12|783.63|781.23|783.4|781|0
1655795290000|2022-06-21 07:08:10|783.63|781.23|783.63|781.23|783.74|781.34|783.63|781.23|0
1655795300000|2022-06-21 07:08:20|783.4|781|783.4|781|783.52|781.12|783.4|781|0
1655795310000|2022-06-21 07:08:30|783.3|780.9|783.4|781|783.4|781|783.3|780.9|0
1655795320000|2022-06-21 07:08:40|783.07|780.67|782.95|780.55|783.18|780.78|782.95|780.55|0
1655795330000|2022-06-21 07:08:50|783.18|780.78|783.4|781|783.4|781|783.07|780.67|0
1655795340000|2022-06-21 07:09:00|783.3|780.9|783.07|780.67|783.4|781|783.07|780.67|0
1655795350000|2022-06-21 07:09:10|782.95|780.55|782.95|780.55|783.18|780.78|782.95|780.55|0
1655795360000|2022-06-21 07:09:20|783.18|780.78|783.4|781|783.52|781.12|783.18|780.78|0
1655795370000|2022-06-21 07:09:30|783.18|780.78|783.63|781.23|783.63|781.23|783.18|780.78|0
1655795380000|2022-06-21 07:09:40|783.52|781.12|783.4|781|783.52|781.12|783.4|781|0
1655795390000|2022-06-21 07:09:50|783.63|781.23|783.4|781|783.63|781.23|783.4|781|0
1655795400000|2022-06-21 07:10:00|783.63|781.23|783.3|780.9|783.63|781.23|783.18|780.78|0
1655795410000|2022-06-21 07:10:10|783.63|781.23|783.63|781.23|783.63|781.23|783.63|781.23|0
1655795420000|2022-06-21 07:10:20|783.52|781.12|783.4|781|783.52|781.12|783.4|781|0
1655795430000|2022-06-21 07:10:30|783.18|780.78|783.18|780.78|783.18|780.78|783.18|780.78|0
1655795440000|2022-06-21 07:10:40|783.3|780.9|783.18|780.78|783.3|780.9|782.95|780.55|0
1655795450000|2022-06-21 07:10:50|783.4|781|783.4|781|783.4|781|783.29|780.89|0
1655795460000|2022-06-21 07:11:00|783.63|781.23|783.52|781.12|783.63|781.23|783.52|781.12|0
1655795470000|2022-06-21 07:11:10|783.85|781.45|783.63|781.23|783.85|781.45|783.63|781.23|0
1655795480000|2022-06-21 07:11:20|783.74|781.34|783.85|781.45|783.85|781.45|783.74|781.34|0
1655795490000|2022-06-21 07:11:30|783.63|781.23|783.63|781.23|783.63|781.23|783.4|781|0
1655795500000|2022-06-21 07:11:40|783.74|781.34|783.85|781.45|783.97|781.57|783.74|781.34|0
1655795510000|2022-06-21 07:11:50|783.52|781.12|783.4|781|783.63|781.23|783.4|781|0
1655795520000|2022-06-21 07:12:00|783.07|780.67|783.18|780.78|783.18|780.78|783.07|780.67|0
1655795530000|2022-06-21 07:12:10|783.4|781|783.18|780.78|783.4|781|782.95|780.55|0
1655795540000|2022-06-21 07:12:20|782.73|780.33|782.28|779.88|782.73|780.33|782.28|779.88|0
1655795550000|2022-06-21 07:12:30|781.83|779.43|781.83|779.43|781.83|779.43|781.83|779.43|0
1655795560000|2022-06-21 07:12:40|782.06|779.66|782.28|779.88|782.28|779.88|781.83|779.43|0
1655795570000|2022-06-21 07:12:50|782.51|780.11|782.06|779.66|782.51|780.11|782.06|779.66|0
1655795580000|2022-06-21 07:13:00|781.83|779.43|781.72|779.32|781.83|779.43|781.61|779.21|0
1655795590000|2022-06-21 07:13:10|781.5|779.1|780.94|778.54|781.5|779.1|780.94|778.54|0
1655795610000|2022-06-21 07:13:30|780.71|778.31|780.49|778.09|780.71|778.31|780.26|777.86|0
1655795620000|2022-06-21 07:13:40|780.94|778.54|781.16|778.76|781.38|778.98|780.94|778.54|0
1655795630000|2022-06-21 07:13:50|781.38|778.98|781.05|778.65|781.38|778.98|780.83|778.43|0
1655795640000|2022-06-21 07:14:00|780.6|778.2|780.49|778.09|780.6|778.2|780.49|778.09|0
1655795650000|2022-06-21 07:14:10|780.38|777.98|780.49|778.09|780.49|778.09|780.38|777.98|0
1655795660000|2022-06-21 07:14:20|780.71|778.31|780.6|778.2|781.05|778.65|780.6|778.2|0
1655795670000|2022-06-21 07:14:30|780.71|778.31|780.26|777.86|780.71|778.31|780.26|777.86|0
1655795680000|2022-06-21 07:14:40|779.81|777.41|779.37|776.97|780.04|777.64|779.37|776.97|0
1655795690000|2022-06-21 07:14:50|778.92|776.52|779.04|776.64|779.04|776.64|778.92|776.52|0
1655795700000|2022-06-21 07:15:00|778.92|776.52|777.13|774.73|778.92|776.52|776.68|774.28|0
1655795710000|2022-06-21 07:15:10|777.8|775.4|777.8|775.4|777.8|775.4|777.8|775.4|0
1655795720000|2022-06-21 07:15:20|777.58|775.18|776.9|774.5|777.58|775.18|776.9|774.5|0
1655795730000|2022-06-21 07:15:30|776.8|774.4|776.68|774.28|776.8|774.4|776.68|774.28|0
1655795740000|2022-06-21 07:15:40|776.8|774.4|776.46|774.06|776.9|774.5|776.46|774.06|0
1655795750000|2022-06-21 07:15:50|776.57|774.17|776.57|774.17|776.68|774.28|776.46|774.06|0
1655795760000|2022-06-21 07:16:00|776.35|773.95|776.46|774.06|776.46|774.06|776.01|773.61|0
1655795770000|2022-06-21 07:16:10|775.9|773.5|776.23|773.83|776.46|774.06|775.9|773.5|0
1655795780000|2022-06-21 07:16:20|776.46|774.06|776.23|773.83|776.46|774.06|776.23|773.83|0
1655795790000|2022-06-21 07:16:30|776.68|774.28|776.68|774.28|776.9|774.5|776.46|774.06|0
1655795800000|2022-06-21 07:16:40|776.13|773.73|776.13|773.73|776.13|773.73|776.13|773.73|0
1655795810000|2022-06-21 07:16:50|776.9|774.5|776.57|774.17|777.02|774.62|776.57|774.17|0
1655795820000|2022-06-21 07:17:00|776.68|774.28|776.9|774.5|776.9|774.5|776.68|774.28|0
1655795830000|2022-06-21 07:17:10|777.02|774.62|777.47|775.07|777.47|775.07|776.68|774.28|0
1655795840000|2022-06-21 07:17:20|777.56|775.16|776.82|774.42|777.56|775.16|776.82|774.42|0
1655795850000|2022-06-21 07:17:30|776.28|773.88|776.5|774.1|776.95|774.55|776.28|773.88|0
1655795860000|2022-06-21 07:17:40|776.39|773.99|776.95|774.55|776.95|774.55|776.39|773.99|0
1655795870000|2022-06-21 07:17:50|777.07|774.67|776.95|774.55|777.07|774.67|776.95|774.55|0
1655795880000|2022-06-21 07:18:00|776.84|774.44|776.95|774.55|777.07|774.67|776.73|774.33|0
1655795890000|2022-06-21 07:18:10|777.17|774.77|776.73|774.33|777.17|774.77|776.73|774.33|0
1655795900000|2022-06-21 07:18:20|776.5|774.1|776.73|774.33|776.73|774.33|776.5|774.1|0
1655795910000|2022-06-21 07:18:30|776.62|774.22|777.07|774.67|777.07|774.67|776.39|773.99|0
1655795920000|2022-06-21 07:18:40|777.17|774.77|777.29|774.89|777.29|774.89|777.17|774.77|0
1655795930000|2022-06-21 07:18:50|777.07|774.67|776.5|774.1|777.07|774.67|776.39|773.99|0
1655795940000|2022-06-21 07:19:00|776.39|773.99|776.84|774.44|777.07|774.67|776.39|773.99|0
1655795950000|2022-06-21 07:19:10|776.95|774.55|776.5|774.1|776.95|774.55|776.5|774.1|0
1655795960000|2022-06-21 07:19:20|776.28|773.88|776.95|774.55|776.95|774.55|776.17|773.77|0
1655795970000|2022-06-21 07:19:30|777.07|774.67|777.62|775.22|777.62|775.22|777.07|774.67|0
1655795980000|2022-06-21 07:19:40|777.4|775|777.85|775.45|777.85|775.45|777.4|775|0
1655795990000|2022-06-21 07:19:50|778.3|775.9|778.19|775.79|778.41|776.01|778.07|775.67|0
1655796000000|2022-06-21 07:20:00|778.07|775.67|778.64|776.24|778.64|776.24|778.07|775.67|0
1655796010000|2022-06-21 07:20:10|778.52|776.12|778.75|776.35|778.75|776.35|778.52|776.12|0
1655796020000|2022-06-21 07:20:20|778.52|776.12|778.75|776.35|778.75|776.35|778.52|776.12|0
1655796030000|2022-06-21 07:20:30|778.52|776.12|778.64|776.24|778.75|776.35|778.52|776.12|0
1655796040000|2022-06-21 07:20:40|778.86|776.46|779.64|777.24|779.64|777.24|778.86|776.46|0
1655796050000|2022-06-21 07:20:50|779.54|777.14|779.54|777.14|779.54|777.14|779.54|777.14|0
1655796060000|2022-06-21 07:21:00|779.64|777.24|779.42|777.02|779.64|777.24|779.42|777.02|0
1655796070000|2022-06-21 07:21:10|779.19|776.79|779.54|777.14|779.54|777.14|779.19|776.79|0
1655796080000|2022-06-21 07:21:20|779.64|777.24|779.64|777.24|779.64|777.24|779.64|777.24|0
1655796090000|2022-06-21 07:21:30|779.76|777.36|779.42|777.02|779.76|777.36|779.42|777.02|0
1655796100000|2022-06-21 07:21:40|779.64|777.24|779.76|777.36|779.76|777.36|779.64|777.24|0
1655796110000|2022-06-21 07:21:50|779.54|777.14|779.31|776.91|779.54|777.14|779.31|776.91|0
1655796120000|2022-06-21 07:22:00|779.19|776.79|778.97|776.57|779.19|776.79|778.97|776.57|0
1655796130000|2022-06-21 07:22:10|778.86|776.46|778.75|776.35|778.86|776.46|778.75|776.35|0
1655796140000|2022-06-21 07:22:20|778.52|776.12|778.3|775.9|778.52|776.12|778.3|775.9|0
1655796150000|2022-06-21 07:22:30|778.52|776.12|778.41|776.01|778.52|776.12|778.41|776.01|0
1655796160000|2022-06-21 07:22:40|778.3|775.9|778.3|775.9|778.3|775.9|778.07|775.67|0
1655796170000|2022-06-21 07:22:50|778.41|776.01|778.97|776.57|778.97|776.57|778.41|776.01|0
1655796180000|2022-06-21 07:23:00|778.3|775.9|778.07|775.67|778.52|776.12|778.07|775.67|0
1655796190000|2022-06-21 07:23:10|778.19|775.79|778.41|776.01|778.41|776.01|777.96|775.56|0
1655796200000|2022-06-21 07:23:20|778.52|776.12|777.85|775.45|778.52|776.12|777.85|775.45|0
1655796220000|2022-06-21 07:23:40|778.07|775.67|778.07|775.67|778.07|775.67|777.96|775.56|0
1655796230000|2022-06-21 07:23:50|777.85|775.45|778.07|775.67|778.07|775.67|777.85|775.45|0
1655796240000|2022-06-21 07:24:00|777.85|775.45|777.4|775|777.85|775.45|777.17|774.77|0
1655796250000|2022-06-21 07:24:10|777.51|775.11|777.51|775.11|777.62|775.22|777.51|775.11|0
1655796260000|2022-06-21 07:24:20|777.4|775|777.51|775.11|777.85|775.45|777.4|775|0
1655796270000|2022-06-21 07:24:30|777.74|775.34|777.85|775.45|778.07|775.67|777.74|775.34|0
1655796280000|2022-06-21 07:24:40|777.62|775.22|777.4|775|777.62|775.22|777.17|774.77|0
1655796290000|2022-06-21 07:24:50|777.62|775.22|777.62|775.22|777.62|775.22|777.62|775.22|0
1655796300000|2022-06-21 07:25:00|777.51|775.11|777.62|775.22|777.85|775.45|777.51|775.11|0
1655796310000|2022-06-21 07:25:10|777.4|775|777.4|775|777.4|775|777.4|775|0
1655796320000|2022-06-21 07:25:20|777.17|774.77|777.07|774.67|777.17|774.77|777.07|774.67|0
1655796330000|2022-06-21 07:25:30|776.95|774.55|777.17|774.77|777.62|775.22|776.95|774.55|0
1655796340000|2022-06-21 07:25:40|777.4|775|777.62|775.22|777.62|775.22|777.4|775|0
1655796350000|2022-06-21 07:25:50|777.4|775|777.4|775|777.4|775|777.4|775|0
1655796360000|2022-06-21 07:26:00|777.62|775.22|777.62|775.22|777.62|775.22|777.4|775|0
1655796370000|2022-06-21 07:26:10|777.51|775.11|777.62|775.22|777.62|775.22|777.51|775.11|0
1655796380000|2022-06-21 07:26:20|777.85|775.45|777.51|775.11|777.85|775.45|777.51|775.11|0
1655796390000|2022-06-21 07:26:30|777.4|775|777.51|775.11|777.51|775.11|777.4|775|0
1655796400000|2022-06-21 07:26:40|777.62|775.22|777.62|775.22|777.62|775.22|777.62|775.22|0
1655796410000|2022-06-21 07:26:50|777.74|775.34|777.4|775|777.74|775.34|777.4|775|0
1655796420000|2022-06-21 07:27:00|777.17|774.77|777.4|775|777.4|775|777.17|774.77|0
1655796430000|2022-06-21 07:27:10|777.51|775.11|777.17|774.77|777.51|775.11|777.07|774.67|0
1655796440000|2022-06-21 07:27:20|777.51|775.11|777.85|775.45|777.85|775.45|777.17|774.77|0
1655796450000|2022-06-21 07:27:30|777.4|775|777.4|775|777.51|775.11|777.4|775|0
1655796460000|2022-06-21 07:27:40|777.62|775.22|777.4|775|777.62|775.22|777.4|775|0
1655796480000|2022-06-21 07:28:00|777.17|774.77|776.05|773.65|777.17|774.77|776.05|773.65|0
1655796490000|2022-06-21 07:28:10|775.83|773.43|775.38|772.98|775.83|773.43|775.38|772.98|0
1655796500000|2022-06-21 07:28:20|775.15|772.75|775.6|773.2|775.6|773.2|775.15|772.75|0
1655796510000|2022-06-21 07:28:30|775.15|772.75|775.6|773.2|775.72|773.32|775.15|772.75|0
1655796520000|2022-06-21 07:28:40|776.05|773.65|775.94|773.54|776.05|773.65|775.94|773.54|0
1655796530000|2022-06-21 07:28:50|775.83|773.43|775.6|773.2|776.05|773.65|775.6|773.2|0
1655796540000|2022-06-21 07:29:00|774.6|772.2|775.15|772.75|775.15|772.75|774.6|772.2|0
1655796550000|2022-06-21 07:29:10|774.93|772.53|775.38|772.98|775.6|773.2|774.93|772.53|0
1655796560000|2022-06-21 07:29:20|775.15|772.75|774.48|772.08|775.15|772.75|774.26|771.86|0
1655796570000|2022-06-21 07:29:30|774.26|771.86|774.6|772.2|774.6|772.2|774.26|771.86|0
1655796580000|2022-06-21 07:29:40|774.15|771.75|774.26|771.86|774.48|772.08|774.15|771.75|0
1655796590000|2022-06-21 07:29:50|774.37|771.97|774.26|771.86|774.37|771.97|774.26|771.86|0
1655796600000|2022-06-21 07:30:00|774.03|771.63|773.58|771.18|774.03|771.63|773.58|771.18|0
1655796610000|2022-06-21 07:30:10|773.48|771.08|773.36|770.96|773.48|771.08|773.25|770.85|0
1655796620000|2022-06-21 07:30:20|773.58|771.18|772.69|770.29|773.58|771.18|772.69|770.29|0
1655796630000|2022-06-21 07:30:30|772.46|770.06|772.24|769.84|772.46|770.06|772.24|769.84|0
1655796650000|2022-06-21 07:30:50|772.46|770.06|772.24|769.84|772.46|770.06|772.24|769.84|0
1655796660000|2022-06-21 07:31:00|772.02|769.62|771.34|768.94|772.02|769.62|771.34|768.94|0
1655796670000|2022-06-21 07:31:10|771.12|768.72|771.12|768.72|771.34|768.94|771.12|768.72|0
1655796680000|2022-06-21 07:31:20|770.45|768.05|770.9|768.5|771.01|768.61|770.45|768.05|0
1655796690000|2022-06-21 07:31:30|770.45|768.05|770.23|767.83|770.45|768.05|770.23|767.83|0
1655796700000|2022-06-21 07:31:40|769.55|767.15|769.78|767.38|769.78|767.38|769.33|766.93|0
1655796710000|2022-06-21 07:31:50|769.55|767.15|769.78|767.38|769.78|767.38|769.45|767.05|0
1655796720000|2022-06-21 07:32:00|770|767.6|769.55|767.15|770|767.6|769.55|767.15|0
1655796730000|2022-06-21 07:32:10|769.78|767.38|770.67|768.27|770.67|768.27|769.78|767.38|0
1655796740000|2022-06-21 07:32:20|770.45|768.05|770|767.6|770.45|768.05|770|767.6|0
1655796750000|2022-06-21 07:32:30|770.45|768.05|770.23|767.83|770.45|768.05|770.23|767.83|0
1655796760000|2022-06-21 07:32:40|770.45|768.05|769.78|767.38|770.45|768.05|769.78|767.38|0
1655796770000|2022-06-21 07:32:50|769.33|766.93|770.34|767.94|770.34|767.94|769.33|766.93|0
1655796780000|2022-06-21 07:33:00|769.89|767.49|769.78|767.38|770|767.6|769.78|767.38|0
1655796790000|2022-06-21 07:33:10|770|767.6|769.89|767.49|770|767.6|769.89|767.49|0
1655796800000|2022-06-21 07:33:20|770.23|767.83|770.79|768.39|770.9|768.5|770.23|767.83|0
1655796810000|2022-06-21 07:33:30|770.67|768.27|770.45|768.05|770.67|768.27|770.45|768.05|0
1655796820000|2022-06-21 07:33:40|770.34|767.94|770.45|768.05|770.45|768.05|770.34|767.94|0
1655796830000|2022-06-21 07:33:50|770.34|767.94|771.12|768.72|771.12|768.72|770.34|767.94|0
1655796840000|2022-06-21 07:34:00|771.01|768.61|770.9|768.5|771.01|768.61|770.9|768.5|0
1655796850000|2022-06-21 07:34:10|770.79|768.39|771.34|768.94|771.34|768.94|770.79|768.39|0
1655796860000|2022-06-21 07:34:20|771.79|769.39|771.79|769.39|771.91|769.51|771.79|769.39|0
1655796870000|2022-06-21 07:34:30|772.02|769.62|771.12|768.72|772.02|769.62|771.12|768.72|0
1655796880000|2022-06-21 07:34:40|771.01|768.61|770.57|768.17|771.01|768.61|770.57|768.17|0
1655796890000|2022-06-21 07:34:50|770.67|768.27|771.01|768.61|771.01|768.61|770.67|768.27|0
1655796900000|2022-06-21 07:35:00|770.9|768.5|771.01|768.61|771.24|768.84|770.9|768.5|0
1655796910000|2022-06-21 07:35:10|771.24|768.84|771.24|768.84|771.24|768.84|771.12|768.72|0
1655796920000|2022-06-21 07:35:20|771.12|768.72|771.12|768.72|771.34|768.94|771.12|768.72|0
1655796930000|2022-06-21 07:35:30|771.01|768.61|771.12|768.72|771.24|768.84|771.01|768.61|0
1655796940000|2022-06-21 07:35:40|771.01|768.61|770.9|768.5|771.01|768.61|770.9|768.5|0
1655796950000|2022-06-21 07:35:50|771.01|768.61|770.9|768.5|771.01|768.61|770.9|768.5|0
1655796960000|2022-06-21 07:36:00|770.67|768.27|770.79|768.39|770.79|768.39|770.67|768.27|0
1655796970000|2022-06-21 07:36:10|770.67|768.27|770.22|767.82|770.67|768.27|770.22|767.82|0
1655796980000|2022-06-21 07:36:20|770.45|768.05|770.45|768.05|770.45|768.05|770.34|767.94|0
1655796990000|2022-06-21 07:36:30|770.67|768.27|770.56|768.16|770.67|768.27|770.56|768.16|0
1655797000000|2022-06-21 07:36:40|770.67|768.27|770.34|767.94|770.67|768.27|770.34|767.94|0
1655797010000|2022-06-21 07:36:50|769.38|766.98|769.82|767.42|769.82|767.42|769.38|766.98|0
1655797020000|2022-06-21 07:37:00|769.6|767.2|769.6|767.2|769.6|767.2|769.49|767.09|0
1655797030000|2022-06-21 07:37:10|769.38|766.98|769.05|766.65|769.38|766.98|769.05|766.65|0
1655797040000|2022-06-21 07:37:20|769.15|766.75|769.05|766.65|769.15|766.75|769.05|766.65|0
1655797050000|2022-06-21 07:37:30|769.15|766.75|768.93|766.53|769.15|766.75|768.93|766.53|0
1655797060000|2022-06-21 07:37:40|769.05|766.65|769.15|766.75|769.15|766.75|768.93|766.53|0
1655797070000|2022-06-21 07:37:50|769.05|766.65|768.26|765.86|769.05|766.65|768.15|765.75|0
1655797080000|2022-06-21 07:38:00|768.04|765.64|767.81|765.41|768.04|765.64|767.81|765.41|0
1655797090000|2022-06-21 07:38:10|768.04|765.64|768.26|765.86|768.26|765.86|768.04|765.64|0
1655797100000|2022-06-21 07:38:20|768.71|766.31|768.6|766.2|768.71|766.31|768.6|766.2|0
1655797110000|2022-06-21 07:38:30|768.82|766.42|769.15|766.75|769.15|766.75|768.82|766.42|0
1655797120000|2022-06-21 07:38:40|768.93|766.53|768.48|766.08|768.93|766.53|768.48|766.08|0
1655797130000|2022-06-21 07:38:50|768.26|765.86|768.48|766.08|768.71|766.31|768.26|765.86|0
1655797140000|2022-06-21 07:39:00|768.71|766.31|768.71|766.31|768.71|766.31|768.71|766.31|0
1655797150000|2022-06-21 07:39:10|768.48|766.08|768.48|766.08|768.6|766.2|768.48|766.08|0
1655797160000|2022-06-21 07:39:20|768.26|765.86|768.04|765.64|768.26|765.86|768.04|765.64|0
1655797170000|2022-06-21 07:39:30|768.26|765.86|767.81|765.41|768.26|765.86|767.81|765.41|0
1655797180000|2022-06-21 07:39:40|767.93|765.53|767.81|765.41|768.04|765.64|767.81|765.41|0
1655797190000|2022-06-21 07:39:50|768.04|765.64|767.71|765.31|768.04|765.64|767.71|765.31|0
1655797200000|2022-06-21 07:40:00|767.81|765.41|768.04|765.64|768.04|765.64|767.81|765.41|0
1655797210000|2022-06-21 07:40:10|768.15|765.75|768.15|765.75|768.15|765.75|768.15|765.75|0
1655797220000|2022-06-21 07:40:20|768.04|765.64|768.26|765.86|768.26|765.86|768.04|765.64|0
1655797230000|2022-06-21 07:40:30|768.38|765.98|767.81|765.41|768.48|766.08|767.81|765.41|0
1655797240000|2022-06-21 07:40:40|767.59|765.19|767.48|765.08|767.59|765.19|767.37|764.97|0
1655797250000|2022-06-21 07:40:50|767.81|765.41|768.04|765.64|768.04|765.64|767.81|765.41|0
1655797260000|2022-06-21 07:41:00|767.81|765.41|767.59|765.19|768.04|765.64|767.59|765.19|0
1655797270000|2022-06-21 07:41:10|767.81|765.41|767.59|765.19|767.81|765.41|767.59|765.19|0
1655797280000|2022-06-21 07:41:20|767.37|764.97|767.7|765.3|767.7|765.3|767.37|764.97|0
1655797290000|2022-06-21 07:41:30|767.48|765.08|767.26|764.86|767.59|765.19|767.26|764.86|0
1655797300000|2022-06-21 07:41:40|767.37|764.97|766.59|764.19|767.37|764.97|766.59|764.19|0
1655797310000|2022-06-21 07:41:50|766.92|764.52|766.92|764.52|766.92|764.52|766.92|764.52|0
1655797320000|2022-06-21 07:42:00|766.81|764.41|767.59|765.19|767.59|765.19|766.81|764.41|0
1655797330000|2022-06-21 07:42:10|767.7|765.3|768.04|765.64|768.04|765.64|767.7|765.3|0
1655797340000|2022-06-21 07:42:20|767.81|765.41|767.81|765.41|767.93|765.53|767.81|765.41|0
1655797350000|2022-06-21 07:42:30|767.59|765.19|767.36|764.96|767.59|765.19|767.36|764.96|0
1655797360000|2022-06-21 07:42:40|767.14|764.74|767.26|764.86|767.26|764.86|767.14|764.74|0
1655797370000|2022-06-21 07:42:50|767.48|765.08|767.03|764.63|767.48|765.08|767.03|764.63|0
1655797380000|2022-06-21 07:43:00|766.92|764.52|766.92|764.52|767.03|764.63|766.92|764.52|0
1655797390000|2022-06-21 07:43:10|766.81|764.41|767.03|764.63|767.03|764.63|766.69|764.29|0
1655797400000|2022-06-21 07:43:20|767.14|764.74|767.03|764.63|767.14|764.74|767.03|764.63|0
1655797410000|2022-06-21 07:43:30|767.59|765.19|767.03|764.63|767.59|765.19|766.92|764.52|0
1655797420000|2022-06-21 07:43:40|767.14|764.74|767.59|765.19|767.59|765.19|767.14|764.74|0
1655797430000|2022-06-21 07:43:50|767.36|764.96|767.48|765.08|767.48|765.08|767.36|764.96|0
1655797440000|2022-06-21 07:44:00|767.59|765.19|767.48|765.08|767.59|765.19|767.36|764.96|0
1655797450000|2022-06-21 07:44:10|767.03|764.63|767.48|765.08|767.48|765.08|767.03|764.63|0
1655797460000|2022-06-21 07:44:20|767.59|765.19|767.7|765.3|767.81|765.41|767.59|765.19|0
1655797470000|2022-06-21 07:44:30|767.59|765.19|767.36|764.96|767.59|765.19|767.36|764.96|0
1655797480000|2022-06-21 07:44:40|767.48|765.08|767.7|765.3|767.7|765.3|767.36|764.96|0
1655797490000|2022-06-21 07:44:50|767.59|765.19|767.93|765.53|767.93|765.53|767.59|765.19|0
1655797500000|2022-06-21 07:45:00|767.59|765.19|767.59|765.19|767.59|765.19|767.59|765.19|0
1655797510000|2022-06-21 07:45:10|767.81|765.41|767.81|765.41|767.81|765.41|767.81|765.41|0
1655797520000|2022-06-21 07:45:20|767.59|765.19|767.59|765.19|767.59|765.19|767.59|765.19|0
1655797530000|2022-06-21 07:45:30|767.81|765.41|767.81|765.41|767.81|765.41|767.81|765.41|0
1655797540000|2022-06-21 07:45:40|767.7|765.3|767.93|765.53|767.93|765.53|767.59|765.19|0
1655797550000|2022-06-21 07:45:50|768.03|765.63|767.93|765.53|768.03|765.63|767.93|765.53|0
1655797560000|2022-06-21 07:46:00|768.03|765.63|768.26|765.86|768.26|765.86|767.93|765.53|0
1655797570000|2022-06-21 07:46:10|768.48|766.08|768.48|766.08|768.48|766.08|768.26|765.86|0
1655797580000|2022-06-21 07:46:20|768.37|765.97|769.15|766.75|769.15|766.75|768.37|765.97|0
1655797590000|2022-06-21 07:46:30|769.38|766.98|769.38|766.98|769.38|766.98|769.38|766.98|0
1655797600000|2022-06-21 07:46:40|769.6|767.2|769.6|767.2|769.6|767.2|769.38|766.98|0
1655797610000|2022-06-21 07:46:50|769.38|766.98|769.38|766.98|769.38|766.98|769.15|766.75|0
1655797620000|2022-06-21 07:47:00|769.27|766.87|768.6|766.2|769.27|766.87|768.6|766.2|0
1655797630000|2022-06-21 07:47:10|768.26|765.86|768.37|765.97|768.37|765.97|768.26|765.86|0
1655797640000|2022-06-21 07:47:20|768.26|765.86|768.03|765.63|768.26|765.86|768.03|765.63|0
1655797650000|2022-06-21 07:47:30|767.93|765.53|767.81|765.41|768.03|765.63|767.7|765.3|0
1655797660000|2022-06-21 07:47:40|767.59|765.19|767.7|765.3|767.7|765.3|767.59|765.19|0
1655797670000|2022-06-21 07:47:50|767.81|765.41|767.93|765.53|767.93|765.53|767.81|765.41|0
1655797680000|2022-06-21 07:48:00|768.03|765.63|767.81|765.41|768.03|765.63|767.7|765.3|0
1655797690000|2022-06-21 07:48:10|767.59|765.19|767.59|765.19|767.59|765.19|767.59|765.19|0
1655797700000|2022-06-21 07:48:20|767.81|765.41|768.26|765.86|768.26|765.86|767.81|765.41|0
1655797710000|2022-06-21 07:48:30|768.48|766.08|768.48|766.08|768.48|766.08|768.37|765.97|0
1655797720000|2022-06-21 07:48:40|768.6|766.2|768.7|766.3|768.82|766.42|768.6|766.2|0
1655797730000|2022-06-21 07:48:50|768.82|766.42|768.93|766.53|768.93|766.53|768.82|766.42|0
1655797740000|2022-06-21 07:49:00|768.7|766.3|768.26|765.86|768.7|766.3|768.26|765.86|0
1655797750000|2022-06-21 07:49:10|768.15|765.75|767.93|765.53|768.26|765.86|767.93|765.53|0
1655797760000|2022-06-21 07:49:20|767.81|765.41|768.26|765.86|768.26|765.86|767.59|765.19|0
1655797770000|2022-06-21 07:49:30|768.37|765.97|768.26|765.86|768.37|765.97|768.26|765.86|0
1655797780000|2022-06-21 07:49:40|768.03|765.63|768.15|765.75|768.15|765.75|768.03|765.63|0
1655797790000|2022-06-21 07:49:50|768.26|765.86|768.15|765.75|768.26|765.86|768.15|765.75|0
1655797800000|2022-06-21 07:50:00|768.03|765.63|767.59|765.19|768.03|765.63|767.59|765.19|0
1655797810000|2022-06-21 07:50:10|767.7|765.3|768.15|765.75|768.15|765.75|767.7|765.3|0
1655797820000|2022-06-21 07:50:20|768.26|765.86|768.15|765.75|768.37|765.97|768.15|765.75|0
1655797830000|2022-06-21 07:50:30|767.93|765.53|768.15|765.75|768.15|765.75|767.93|765.53|0
1655797840000|2022-06-21 07:50:40|767.7|765.3|767.36|764.96|767.7|765.3|767.36|764.96|0
1655797850000|2022-06-21 07:50:50|767.14|764.74|767.48|765.08|767.48|765.08|767.14|764.74|0
1655797860000|2022-06-21 07:51:00|767.36|764.96|767.48|765.08|767.59|765.19|767.36|764.96|0
1655797870000|2022-06-21 07:51:10|767.36|764.96|767.59|765.19|767.59|765.19|767.36|764.96|0
1655797880000|2022-06-21 07:51:20|767.7|765.3|767.14|764.74|767.81|765.41|767.14|764.74|0
1655797890000|2022-06-21 07:51:30|766.92|764.52|767.14|764.74|767.14|764.74|766.92|764.52|0
1655797900000|2022-06-21 07:51:40|766.69|764.29|766.47|764.07|766.81|764.41|766.47|764.07|0
1655797910000|2022-06-21 07:51:50|766.36|763.96|765.69|763.29|766.36|763.96|765.69|763.29|0
1655797920000|2022-06-21 07:52:00|765.35|762.95|765.13|762.73|765.35|762.95|765.13|762.73|0
1655797930000|2022-06-21 07:52:10|765.35|762.95|765.13|762.73|765.35|762.95|765.13|762.73|0
1655797940000|2022-06-21 07:52:20|765.25|762.85|765.13|762.73|765.35|762.95|765.13|762.73|0
1655797950000|2022-06-21 07:52:30|764.91|762.51|764.91|762.51|764.91|762.51|764.68|762.28|0
1655797960000|2022-06-21 07:52:40|765.02|762.62|765.13|762.73|765.25|762.85|765.02|762.62|0
1655797970000|2022-06-21 07:52:50|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655797980000|2022-06-21 07:53:00|765.25|762.85|764.91|762.51|765.25|762.85|764.91|762.51|0
1655797990000|2022-06-21 07:53:10|765.02|762.62|765.35|762.95|765.35|762.95|765.02|762.62|0
1655798000000|2022-06-21 07:53:20|765.58|763.18|765.47|763.07|765.58|763.18|765.47|763.07|0
1655798010000|2022-06-21 07:53:30|765.58|763.18|765.35|762.95|765.58|763.18|765.35|762.95|0
1655798020000|2022-06-21 07:53:40|765.25|762.85|765.25|762.85|765.35|762.95|765.25|762.85|0
1655798030000|2022-06-21 07:53:50|765.35|762.95|765.47|763.07|765.58|763.18|765.35|762.95|0
1655798040000|2022-06-21 07:54:00|765.25|762.85|765.47|763.07|765.47|763.07|765.25|762.85|0
1655798050000|2022-06-21 07:54:10|765.35|762.95|765.58|763.18|765.58|763.18|765.35|762.95|0
1655798060000|2022-06-21 07:54:20|765.69|763.29|765.8|763.4|765.8|763.4|765.69|763.29|0
1655798070000|2022-06-21 07:54:30|765.69|763.29|765.69|763.29|765.69|763.29|765.69|763.29|0
1655798080000|2022-06-21 07:54:40|765.8|763.4|766.25|763.85|766.25|763.85|765.8|763.4|0
1655798090000|2022-06-21 07:54:50|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1655798100000|2022-06-21 07:55:00|766.25|763.85|766.69|764.29|766.92|764.52|766.25|763.85|0
1655798110000|2022-06-21 07:55:10|766.92|764.52|766.92|764.52|766.92|764.52|766.81|764.41|0
1655798120000|2022-06-21 07:55:20|767.14|764.74|767.26|764.86|767.59|765.19|767.14|764.74|0
1655798130000|2022-06-21 07:55:30|767.14|764.74|766.92|764.52|767.14|764.74|766.92|764.52|0
1655798140000|2022-06-21 07:55:40|767.14|764.74|766.47|764.07|767.14|764.74|766.47|764.07|0
1655798150000|2022-06-21 07:55:50|766.69|764.29|766.25|763.85|766.69|764.29|766.25|763.85|0
1655798160000|2022-06-21 07:56:00|766.14|763.74|766.47|764.07|766.47|764.07|766.14|763.74|0
1655798170000|2022-06-21 07:56:10|766.36|763.96|766.36|763.96|766.47|764.07|766.36|763.96|0
1655798180000|2022-06-21 07:56:20|766.14|763.74|766.47|764.07|766.47|764.07|766.14|763.74|0
1655798190000|2022-06-21 07:56:30|766.25|763.85|766.25|763.85|766.25|763.85|766.14|763.74|0
1655798200000|2022-06-21 07:56:40|766.14|763.74|766.36|763.96|766.36|763.96|766.14|763.74|0
1655798210000|2022-06-21 07:56:50|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1655798220000|2022-06-21 07:57:00|766.69|764.29|766.69|764.29|766.81|764.41|766.47|764.07|0
1655798230000|2022-06-21 07:57:10|767.14|764.74|767.14|764.74|767.14|764.74|766.92|764.52|0
1655798240000|2022-06-21 07:57:20|767.36|764.96|767.48|765.08|767.48|765.08|767.36|764.96|0
1655798250000|2022-06-21 07:57:30|767.59|765.19|767.7|765.3|767.7|765.3|767.59|765.19|0
1655798260000|2022-06-21 07:57:40|767.93|765.53|768.03|765.63|768.03|765.63|767.81|765.41|0
1655798270000|2022-06-21 07:57:50|768.15|765.75|768.15|765.75|768.15|765.75|768.15|765.75|0
1655798280000|2022-06-21 07:58:00|768.37|765.97|768.48|766.08|768.48|766.08|768.37|765.97|0
1655798290000|2022-06-21 07:58:10|768.7|766.3|768.7|766.3|768.7|766.3|768.48|766.08|0
1655798300000|2022-06-21 07:58:20|768.26|765.86|769.04|766.64|769.04|766.64|768.26|765.86|0
1655798310000|2022-06-21 07:58:30|768.82|766.42|768.7|766.3|768.82|766.42|768.7|766.3|0
1655798320000|2022-06-21 07:58:40|768.6|766.2|768.6|766.2|768.6|766.2|768.6|766.2|0
1655798330000|2022-06-21 07:58:50|768.7|766.3|768.6|766.2|768.93|766.53|768.6|766.2|0
1655798340000|2022-06-21 07:59:00|768.26|765.86|767.81|765.41|768.26|765.86|767.81|765.41|0
1655798350000|2022-06-21 07:59:10|767.7|765.3|768.26|765.86|768.26|765.86|767.7|765.3|0
1655798360000|2022-06-21 07:59:20|768.03|765.63|768.03|765.63|768.03|765.63|768.03|765.63|0
1655798370000|2022-06-21 07:59:30|767.55|765.15|767.55|765.15|767.55|765.15|767.55|765.15|0
1655798380000|2022-06-21 07:59:40|767.33|764.93|767.22|764.82|767.33|764.93|767.11|764.71|0
1655798390000|2022-06-21 07:59:50|767.11|764.71|766.88|764.48|767.11|764.71|766.88|764.48|0
1655798400000|2022-06-21 08:00:00|767.55|765.15|767.33|764.93|767.55|765.15|767.33|764.93|0
1655798410000|2022-06-21 08:00:10|767.55|765.15|768|765.6|768|765.6|767.33|764.93|0
1655798420000|2022-06-21 08:00:20|768.12|765.72|768.22|765.82|768.22|765.82|768.12|765.72|0
1655798430000|2022-06-21 08:00:30|768|765.6|767.67|765.27|768|765.6|767.67|765.27|0
1655798440000|2022-06-21 08:00:40|767.78|765.38|767.67|765.27|767.78|765.38|767.55|765.15|0
1655798450000|2022-06-21 08:00:50|767.78|765.38|767.89|765.49|767.89|765.49|767.78|765.38|0
1655798460000|2022-06-21 08:01:00|767.55|765.15|767.55|765.15|767.55|765.15|767.55|765.15|0
1655798470000|2022-06-21 08:01:10|767.33|764.93|767.55|765.15|767.55|765.15|767.33|764.93|0
1655798480000|2022-06-21 08:01:20|767.33|764.93|767.11|764.71|767.33|764.93|767.11|764.71|0
1655798490000|2022-06-21 08:01:30|767.22|764.82|767.33|764.93|767.33|764.93|767.11|764.71|0
1655798500000|2022-06-21 08:01:40|767.22|764.82|766.66|764.26|767.22|764.82|766.43|764.03|0
1655798520000|2022-06-21 08:02:00|766.43|764.03|766.66|764.26|766.66|764.26|766.43|764.03|0
1655798530000|2022-06-21 08:02:10|766.21|763.81|766.43|764.03|766.43|764.03|766.21|763.81|0
1655798540000|2022-06-21 08:02:20|766.66|764.26|767.33|764.93|767.33|764.93|766.66|764.26|0
1655798550000|2022-06-21 08:02:30|767.55|765.15|767.11|764.71|767.55|765.15|767.11|764.71|0
1655798560000|2022-06-21 08:02:40|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1655798570000|2022-06-21 08:02:50|767.11|764.71|767.33|764.93|767.33|764.93|767.11|764.71|0
1655798580000|2022-06-21 08:03:00|767.55|765.15|767.33|764.93|767.55|765.15|767.33|764.93|0
1655798590000|2022-06-21 08:03:10|766.88|764.48|766.88|764.48|766.88|764.48|766.43|764.03|0
1655798600000|2022-06-21 08:03:20|767.11|764.71|767.33|764.93|767.33|764.93|767.11|764.71|0
1655798610000|2022-06-21 08:03:30|766.88|764.48|766.88|764.48|766.88|764.48|766.66|764.26|0
1655798620000|2022-06-21 08:03:40|765.76|763.36|765.76|763.36|765.99|763.59|765.54|763.14|0
1655798630000|2022-06-21 08:03:50|765.54|763.14|765.54|763.14|765.76|763.36|765.54|763.14|0
1655798640000|2022-06-21 08:04:00|765.76|763.36|765.09|762.69|765.76|763.36|765.09|762.69|0
1655798660000|2022-06-21 08:04:20|765.32|762.92|765.09|762.69|765.54|763.14|765.09|762.69|0
1655798670000|2022-06-21 08:04:30|764.87|762.47|764.87|762.47|765.09|762.69|764.87|762.47|0
1655798680000|2022-06-21 08:04:40|764.76|762.36|764.64|762.24|764.76|762.36|764.64|762.24|0
1655798690000|2022-06-21 08:04:50|764.87|762.47|764.87|762.47|764.87|762.47|764.87|762.47|0
1655798700000|2022-06-21 08:05:00|764.64|762.24|764.76|762.36|764.87|762.47|764.64|762.24|0
1655798710000|2022-06-21 08:05:10|764.64|762.24|764.64|762.24|764.87|762.47|764.64|762.24|0
1655798720000|2022-06-21 08:05:20|764.87|762.47|764.76|762.36|764.87|762.47|764.76|762.36|0
1655798730000|2022-06-21 08:05:30|764.69|762.29|764.47|762.07|764.69|762.29|764.47|762.07|0
1655798740000|2022-06-21 08:05:40|764.69|762.29|764.92|762.52|764.92|762.52|764.69|762.29|0
1655798750000|2022-06-21 08:05:50|765.36|762.96|765.26|762.86|765.36|762.96|765.26|762.86|0
1655798760000|2022-06-21 08:06:00|765.36|762.96|765.14|762.74|765.36|762.96|765.14|762.74|0
1655798770000|2022-06-21 08:06:10|765.26|762.86|765.14|762.74|765.26|762.86|765.14|762.74|0
1655798780000|2022-06-21 08:06:20|765.03|762.63|765.03|762.63|765.03|762.63|765.03|762.63|0
1655798790000|2022-06-21 08:06:30|765.14|762.74|765.03|762.63|765.14|762.74|764.92|762.52|0
1655798800000|2022-06-21 08:06:40|764.92|762.52|764.92|762.52|765.14|762.74|764.92|762.52|0
1655798810000|2022-06-21 08:06:50|764.81|762.41|765.14|762.74|765.36|762.96|764.81|762.41|0
1655798820000|2022-06-21 08:07:00|764.92|762.52|764.92|762.52|764.92|762.52|764.81|762.41|0
1655798830000|2022-06-21 08:07:10|765.14|762.74|764.81|762.41|765.14|762.74|764.69|762.29|0
1655798840000|2022-06-21 08:07:20|764.92|762.52|765.03|762.63|765.03|762.63|764.81|762.41|0
1655798850000|2022-06-21 08:07:30|764.92|762.52|764.69|762.29|764.92|762.52|764.69|762.29|0
1655798860000|2022-06-21 08:07:40|764.59|762.19|764.69|762.29|764.69|762.29|764.59|762.19|0
1655798870000|2022-06-21 08:07:50|764.58|762.18|764.69|762.29|764.69|762.29|764.47|762.07|0
1655798880000|2022-06-21 08:08:00|764.58|762.18|764.69|762.29|764.92|762.52|764.58|762.18|0
1655798890000|2022-06-21 08:08:10|764.58|762.18|764.69|762.29|764.69|762.29|764.58|762.18|0
1655798910000|2022-06-21 08:08:30|765.14|762.74|765.36|762.96|765.36|762.96|765.14|762.74|0
1655798920000|2022-06-21 08:08:40|764.58|762.18|764.47|762.07|764.69|762.29|764.47|762.07|0
1655798930000|2022-06-21 08:08:50|764.69|762.29|764.69|762.29|764.69|762.29|764.69|762.29|0
1655798940000|2022-06-21 08:09:00|764.47|762.07|764.69|762.29|764.69|762.29|764.47|762.07|0
1655798950000|2022-06-21 08:09:10|764.25|761.85|764.25|761.85|764.25|761.85|764.25|761.85|0
1655798960000|2022-06-21 08:09:20|764.47|762.07|764.25|761.85|764.47|762.07|764.25|761.85|0
1655798970000|2022-06-21 08:09:30|763.13|760.73|763.57|761.17|763.57|761.17|763.13|760.73|0
1655798980000|2022-06-21 08:09:40|763.35|760.95|763.13|760.73|763.35|760.95|763.13|760.73|0
1655798990000|2022-06-21 08:09:50|762.9|760.5|762.9|760.5|763.02|760.62|762.9|760.5|0
1655799000000|2022-06-21 08:10:00|763.02|760.62|763.02|760.62|763.13|760.73|763.02|760.62|0
1655799010000|2022-06-21 08:10:10|762.68|760.28|762.46|760.06|762.68|760.28|762.46|760.06|0
1655799020000|2022-06-21 08:10:20|762.23|759.83|762.35|759.95|762.35|759.95|762.23|759.83|0
1655799030000|2022-06-21 08:10:30|762.46|760.06|762.46|760.06|762.46|760.06|762.23|759.83|0
1655799040000|2022-06-21 08:10:40|762.68|760.28|762.35|759.95|762.68|760.28|762.35|759.95|0
1655799050000|2022-06-21 08:10:50|762.46|760.06|762.23|759.83|762.46|760.06|762.23|759.83|0
1655799060000|2022-06-21 08:11:00|762.35|759.95|762.35|759.95|762.35|759.95|762.35|759.95|0
1655799070000|2022-06-21 08:11:10|762.46|760.06|762.23|759.83|762.46|760.06|762.23|759.83|0
1655799080000|2022-06-21 08:11:20|762.46|760.06|762.46|760.06|762.46|760.06|762.46|760.06|0
1655799090000|2022-06-21 08:11:30|762.68|760.28|762.68|760.28|762.68|760.28|762.68|760.28|0
1655799100000|2022-06-21 08:11:40|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1655799110000|2022-06-21 08:11:50|762.68|760.28|762.68|760.28|762.68|760.28|762.68|760.28|0
1655799120000|2022-06-21 08:12:00|762.57|760.17|762.46|760.06|762.57|760.17|762.35|759.95|0
1655799130000|2022-06-21 08:12:10|762.68|760.28|762.68|760.28|762.68|760.28|762.68|760.28|0
1655799160000|2022-06-21 08:12:40|762.9|760.5|762.68|760.28|762.9|760.5|762.68|760.28|0
1655799170000|2022-06-21 08:12:50|762.46|760.06|762.68|760.28|762.68|760.28|762.46|760.06|0
1655799180000|2022-06-21 08:13:00|762.8|760.4|762.9|760.5|762.9|760.5|762.8|760.4|0
1655799190000|2022-06-21 08:13:10|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1655799200000|2022-06-21 08:13:20|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1655799210000|2022-06-21 08:13:30|763.13|760.73|763.35|760.95|763.35|760.95|763.13|760.73|0
1655799220000|2022-06-21 08:13:40|763.24|760.84|763.24|760.84|763.24|760.84|763.24|760.84|0
1655799230000|2022-06-21 08:13:50|763.35|760.95|763.24|760.84|763.35|760.95|763.24|760.84|0
1655799240000|2022-06-21 08:14:00|763.47|761.07|763.47|761.07|763.47|761.07|763.47|761.07|0
1655799250000|2022-06-21 08:14:10|763.35|760.95|763.57|761.17|763.69|761.29|763.35|760.95|0
1655799260000|2022-06-21 08:14:20|763.35|760.95|763.24|760.84|763.35|760.95|763.24|760.84|0
1655799270000|2022-06-21 08:14:30|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1655799280000|2022-06-21 08:14:40|763.35|760.95|763.35|760.95|763.35|760.95|763.13|760.73|0
1655799290000|2022-06-21 08:14:50|763.8|761.4|764.24|761.84|764.24|761.84|763.8|761.4|0
1655799300000|2022-06-21 08:15:00|764.47|762.07|764.24|761.84|764.58|762.18|764.24|761.84|0
1655799310000|2022-06-21 08:15:10|764.14|761.74|764.02|761.62|764.14|761.74|763.8|761.4|0
1655799320000|2022-06-21 08:15:20|764.14|761.74|764.24|761.84|764.69|762.29|764.14|761.74|0
1655799330000|2022-06-21 08:15:30|764.47|762.07|764.58|762.18|764.58|762.18|764.47|762.07|0
1655799340000|2022-06-21 08:15:40|764.47|762.07|764.69|762.29|764.69|762.29|764.47|762.07|0
1655799350000|2022-06-21 08:15:50|764.81|762.41|764.81|762.41|764.81|762.41|764.69|762.29|0
1655799360000|2022-06-21 08:16:00|764.91|762.51|765.92|763.52|765.92|763.52|764.91|762.51|0
1655799370000|2022-06-21 08:16:10|765.81|763.41|765.81|763.41|765.81|763.41|765.48|763.08|0
1655799380000|2022-06-21 08:16:20|765.7|763.3|765.81|763.41|765.81|763.41|765.7|763.3|0
1655799390000|2022-06-21 08:16:30|766.03|763.63|766.6|764.2|766.6|764.2|766.03|763.63|0
1655799400000|2022-06-21 08:16:40|766.48|764.08|766.7|764.3|766.7|764.3|766.26|763.86|0
1655799410000|2022-06-21 08:16:50|766.48|764.08|766.37|763.97|766.6|764.2|766.26|763.86|0
1655799420000|2022-06-21 08:17:00|766.48|764.08|766.15|763.75|766.48|764.08|766.15|763.75|0
1655799430000|2022-06-21 08:17:10|766.03|763.63|766.48|764.08|766.48|764.08|765.81|763.41|0
1655799440000|2022-06-21 08:17:20|766.7|764.3|766.82|764.42|766.82|764.42|766.7|764.3|0
1655799450000|2022-06-21 08:17:30|766.93|764.53|767.27|764.87|767.27|764.87|766.93|764.53|0
1655799460000|2022-06-21 08:17:40|767.15|764.75|767.04|764.64|767.15|764.75|766.93|764.53|0
1655799470000|2022-06-21 08:17:50|766.7|764.3|766.7|764.3|766.7|764.3|766.7|764.3|0
1655799480000|2022-06-21 08:18:00|766.82|764.42|766.48|764.08|766.93|764.53|766.48|764.08|0
1655799490000|2022-06-21 08:18:10|766.26|763.86|766.26|763.86|766.26|763.86|766.26|763.86|0
1655799500000|2022-06-21 08:18:20|766.37|763.97|766.48|764.08|766.48|764.08|766.37|763.97|0
1655799510000|2022-06-21 08:18:30|766.37|763.97|766.26|763.86|766.48|764.08|766.26|763.86|0
1655799520000|2022-06-21 08:18:40|766.15|763.75|766.26|763.86|766.26|763.86|766.15|763.75|0
1655799530000|2022-06-21 08:18:50|766.37|763.97|766.03|763.63|766.37|763.97|766.03|763.63|0
1655799540000|2022-06-21 08:19:00|765.92|763.52|766.03|763.63|766.03|763.63|765.92|763.52|0
1655799550000|2022-06-21 08:19:10|765.92|763.52|766.03|763.63|766.03|763.63|765.81|763.41|0
1655799560000|2022-06-21 08:19:20|766.15|763.75|766.03|763.63|766.15|763.75|766.03|763.63|0
1655799570000|2022-06-21 08:19:30|765.81|763.41|765.36|762.96|766.03|763.63|765.36|762.96|0
1655799580000|2022-06-21 08:19:40|765.58|763.18|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799590000|2022-06-21 08:19:50|765.48|763.08|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799600000|2022-06-21 08:20:00|765.92|763.52|765.81|763.41|765.92|763.52|765.81|763.41|0
1655799610000|2022-06-21 08:20:10|765.48|763.08|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799620000|2022-06-21 08:20:20|765.81|763.41|765.81|763.41|765.81|763.41|765.81|763.41|0
1655799630000|2022-06-21 08:20:30|765.7|763.3|765.7|763.3|765.7|763.3|765.7|763.3|0
1655799640000|2022-06-21 08:20:40|765.58|763.18|765.58|763.18|765.58|763.18|765.58|763.18|0
1655799650000|2022-06-21 08:20:50|765.81|763.41|765.36|762.96|765.81|763.41|765.36|762.96|0
1655799660000|2022-06-21 08:21:00|765.58|763.18|765.36|762.96|765.58|763.18|765.36|762.96|0
1655799670000|2022-06-21 08:21:10|765.48|763.08|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799680000|2022-06-21 08:21:20|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1655799690000|2022-06-21 08:21:30|765.36|762.96|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799700000|2022-06-21 08:21:40|765.48|763.08|765.25|762.85|765.48|763.08|765.25|762.85|0
1655799710000|2022-06-21 08:21:50|765.36|762.96|765.48|763.08|765.58|763.18|765.36|762.96|0
1655799720000|2022-06-21 08:22:00|765.36|762.96|765.7|763.3|765.81|763.41|765.36|762.96|0
1655799730000|2022-06-21 08:22:10|765.58|763.18|765.81|763.41|765.81|763.41|765.58|763.18|0
1655799740000|2022-06-21 08:22:20|765.58|763.18|765.92|763.52|765.92|763.52|765.58|763.18|0
1655799750000|2022-06-21 08:22:30|766.37|763.97|766.59|764.19|766.59|764.19|766.37|763.97|0
1655799760000|2022-06-21 08:22:40|766.25|763.85|766.48|764.08|766.48|764.08|766.25|763.85|0
1655799770000|2022-06-21 08:22:50|766.59|764.19|766.25|763.85|766.7|764.3|766.25|763.85|0
1655799780000|2022-06-21 08:23:00|766.48|764.08|766.48|764.08|766.59|764.19|766.48|764.08|0
1655799790000|2022-06-21 08:23:10|766.25|763.85|765.92|763.52|766.25|763.85|765.92|763.52|0
1655799800000|2022-06-21 08:23:20|766.03|763.63|766.37|763.97|766.37|763.97|766.03|763.63|0
1655799810000|2022-06-21 08:23:30|766.25|763.85|766.25|763.85|766.25|763.85|766.25|763.85|0
1655799820000|2022-06-21 08:23:40|765.81|763.41|765.81|763.41|765.92|763.52|765.81|763.41|0
1655799840000|2022-06-21 08:24:00|765.92|763.52|765.81|763.41|765.92|763.52|765.81|763.41|0
1655799850000|2022-06-21 08:24:10|765.92|763.52|765.81|763.41|765.92|763.52|765.81|763.41|0
1655799860000|2022-06-21 08:24:20|765.92|763.52|765.7|763.3|765.92|763.52|765.7|763.3|0
1655799870000|2022-06-21 08:24:30|765.58|763.18|765.58|763.18|765.58|763.18|765.58|763.18|0
1655799880000|2022-06-21 08:24:40|765.36|762.96|765.36|762.96|765.36|762.96|765.36|762.96|0
1655799890000|2022-06-21 08:24:50|765.48|763.08|765.14|762.74|765.48|763.08|765.14|762.74|0
1655799900000|2022-06-21 08:25:00|765.25|762.85|765.25|762.85|765.25|762.85|765.03|762.63|0
1655799910000|2022-06-21 08:25:10|765.14|762.74|765.14|762.74|765.14|762.74|765.14|762.74|0
1655799920000|2022-06-21 08:25:20|765.58|763.18|765.81|763.41|765.81|763.41|765.58|763.18|0
1655799930000|2022-06-21 08:25:30|765.48|763.08|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799940000|2022-06-21 08:25:40|765.48|763.08|765.36|762.96|765.48|763.08|765.36|762.96|0
1655799950000|2022-06-21 08:25:50|765.48|763.08|765.48|763.08|765.58|763.18|765.36|762.96|0
1655799960000|2022-06-21 08:26:00|765.36|762.96|765.58|763.18|765.58|763.18|765.36|762.96|0
1655799970000|2022-06-21 08:26:10|765.7|763.3|766.25|763.85|766.25|763.85|765.7|763.3|0
1655799980000|2022-06-21 08:26:20|766.15|763.75|765.7|763.3|766.15|763.75|765.7|763.3|0
1655799990000|2022-06-21 08:26:30|765.81|763.41|765.92|763.52|765.92|763.52|765.81|763.41|0
1655800000000|2022-06-21 08:26:40|765.36|762.96|765.48|763.08|765.48|763.08|765.36|762.96|0
1655800010000|2022-06-21 08:26:50|765.36|762.96|765.36|762.96|765.36|762.96|765.36|762.96|0
1655800020000|2022-06-21 08:27:00|765.48|763.08|765.58|763.18|765.58|763.18|765.48|763.08|0
1655800030000|2022-06-21 08:27:10|765.36|762.96|765.36|762.96|765.36|762.96|765.36|762.96|0
1655800040000|2022-06-21 08:27:20|765.48|763.08|765.58|763.18|765.58|763.18|765.48|763.08|0
1655800060000|2022-06-21 08:27:40|765.36|762.96|765.36|762.96|765.48|763.08|765.36|762.96|0
1655800080000|2022-06-21 08:28:00|765.58|763.18|766.48|764.08|766.48|764.08|765.36|762.96|0
1655800090000|2022-06-21 08:28:10|766.25|763.85|766.48|764.08|766.48|764.08|766.25|763.85|0
1655800100000|2022-06-21 08:28:20|766.37|763.97|766.48|764.08|766.48|764.08|766.37|763.97|0
1655800120000|2022-06-21 08:28:40|766.7|764.3|766.92|764.52|766.92|764.52|766.7|764.3|0
1655800130000|2022-06-21 08:28:50|766.7|764.3|766.7|764.3|766.7|764.3|766.7|764.3|0
1655800140000|2022-06-21 08:29:00|766.92|764.52|766.48|764.08|766.92|764.52|766.48|764.08|0
1655800150000|2022-06-21 08:29:10|766.7|764.3|766.25|763.85|766.92|764.52|766.25|763.85|0
1655800160000|2022-06-21 08:29:20|766.03|763.63|766.15|763.75|766.15|763.75|766.03|763.63|0
1655800170000|2022-06-21 08:29:30|766.25|763.85|765.92|763.52|766.25|763.85|765.81|763.41|0
1655800180000|2022-06-21 08:29:40|766.03|763.63|765.58|763.18|766.03|763.63|765.58|763.18|0
1655800190000|2022-06-21 08:29:50|765.81|763.41|765.81|763.41|765.81|763.41|765.81|763.41|0
1655800200000|2022-06-21 08:30:00|766.03|763.63|766.03|763.63|766.15|763.75|766.03|763.63|0
1655800210000|2022-06-21 08:30:10|765.7|763.3|765.92|763.52|765.92|763.52|765.7|763.3|0
1655800220000|2022-06-21 08:30:20|765.81|763.41|765.81|763.41|766.03|763.63|765.81|763.41|0
1655800230000|2022-06-21 08:30:30|766.25|763.85|765.81|763.41|766.25|763.85|765.81|763.41|0
1655800240000|2022-06-21 08:30:40|765.92|763.52|766.03|763.63|766.03|763.63|765.92|763.52|0
1655800250000|2022-06-21 08:30:50|765.58|763.18|765.58|763.18|765.58|763.18|765.47|763.07|0
1655800270000|2022-06-21 08:31:10|765.47|763.07|765.47|763.07|765.47|763.07|765.36|762.96|0
1655800280000|2022-06-21 08:31:20|765.58|763.18|765.92|763.52|765.92|763.52|765.58|763.18|0
1655800290000|2022-06-21 08:31:30|765.81|763.41|765.47|763.07|765.81|763.41|765.47|763.07|0
1655800300000|2022-06-21 08:31:40|765.58|763.18|765.58|763.18|765.81|763.41|765.58|763.18|0
1655800310000|2022-06-21 08:31:50|765.36|762.96|765.58|763.18|765.58|763.18|765.36|762.96|0
1655800320000|2022-06-21 08:32:00|765.47|763.07|765.36|762.96|765.47|763.07|765.36|762.96|0
1655800330000|2022-06-21 08:32:10|765.58|763.18|765.58|763.18|765.58|763.18|765.58|763.18|0
1655800340000|2022-06-21 08:32:20|766.03|763.63|766.03|763.63|766.03|763.63|766.03|763.63|0
1655800350000|2022-06-21 08:32:30|765.81|763.41|765.7|763.3|765.81|763.41|765.7|763.3|0
1655800360000|2022-06-21 08:32:40|765.81|763.41|765.47|763.07|765.81|763.41|765.47|763.07|0
1655800370000|2022-06-21 08:32:50|765.36|762.96|765.58|763.18|765.58|763.18|765.36|762.96|0
1655800380000|2022-06-21 08:33:00|765.36|762.96|765.58|763.18|765.58|763.18|765.36|762.96|0
1655800400000|2022-06-21 08:33:20|765.47|763.07|765.36|762.96|765.47|763.07|765.36|762.96|0
1655800410000|2022-06-21 08:33:30|765.58|763.18|765.58|763.18|765.58|763.18|765.47|763.07|0
1655800430000|2022-06-21 08:33:50|765.7|763.3|765.81|763.41|765.81|763.41|765.7|763.3|0
1655800440000|2022-06-21 08:34:00|766.03|763.63|766.03|763.63|766.03|763.63|766.03|763.63|0
1655800450000|2022-06-21 08:34:10|766.15|763.75|766.15|763.75|766.25|763.85|766.15|763.75|0
1655800460000|2022-06-21 08:34:20|766.48|764.08|766.48|764.08|766.48|764.08|766.37|763.97|0
1655800470000|2022-06-21 08:34:30|766.59|764.19|766.25|763.85|766.59|764.19|766.25|763.85|0
1655800480000|2022-06-21 08:34:40|766.03|763.63|766.03|763.63|766.03|763.63|766.03|763.63|0
1655800490000|2022-06-21 08:34:50|766.25|763.85|766.15|763.75|766.25|763.85|766.03|763.63|0
1655800500000|2022-06-21 08:35:00|765.81|763.41|765.81|763.41|766.03|763.63|765.81|763.41|0
1655800510000|2022-06-21 08:35:10|765.7|763.3|766.14|763.74|766.14|763.74|765.7|763.3|0
1655800520000|2022-06-21 08:35:20|766.03|763.63|766.03|763.63|766.14|763.74|766.03|763.63|0
1655800530000|2022-06-21 08:35:30|765.36|762.96|765.36|762.96|765.36|762.96|765.36|762.96|0
1655800540000|2022-06-21 08:35:40|764.91|762.51|764.91|762.51|764.91|762.51|764.36|761.96|0
1655800550000|2022-06-21 08:35:50|765.13|762.73|765.13|762.73|765.13|762.73|764.91|762.51|0
1655800560000|2022-06-21 08:36:00|765.36|762.96|764.46|762.06|765.36|762.96|764.46|762.06|0
1655800570000|2022-06-21 08:36:10|764.69|762.29|765.58|763.18|765.58|763.18|764.69|762.29|0
1655800580000|2022-06-21 08:36:20|765.7|763.3|765.8|763.4|765.8|763.4|765.58|763.18|0
1655800590000|2022-06-21 08:36:30|765.92|763.52|766.03|763.63|766.03|763.63|765.92|763.52|0
1655800600000|2022-06-21 08:36:40|766.25|763.85|766.03|763.63|766.25|763.85|766.03|763.63|0
1655800610000|2022-06-21 08:36:50|766.14|763.74|766.25|763.85|766.48|764.08|766.14|763.74|0
1655800620000|2022-06-21 08:37:00|766.48|764.08|766.37|763.97|766.48|764.08|766.25|763.85|0
1655800630000|2022-06-21 08:37:10|766.48|764.08|766.37|763.97|766.48|764.08|766.14|763.74|0
1655800640000|2022-06-21 08:37:20|766.25|763.85|766.37|763.97|766.48|764.08|766.25|763.85|0
1655800650000|2022-06-21 08:37:30|766.14|763.74|766.48|764.08|766.48|764.08|766.14|763.74|0
1655800660000|2022-06-21 08:37:40|766.7|764.3|767.15|764.75|767.37|764.97|766.7|764.3|0
1655800670000|2022-06-21 08:37:50|766.92|764.52|767.04|764.64|767.15|764.75|766.92|764.52|0
1655800680000|2022-06-21 08:38:00|766.92|764.52|766.92|764.52|766.92|764.52|766.92|764.52|0
1655800690000|2022-06-21 08:38:10|767.15|764.75|767.59|765.19|767.59|765.19|767.15|764.75|0
1655800700000|2022-06-21 08:38:20|767.26|764.86|767.37|764.97|767.37|764.97|767.26|764.86|0
1655800710000|2022-06-21 08:38:30|767.59|765.19|767.59|765.19|767.59|765.19|767.59|765.19|0
1655800720000|2022-06-21 08:38:40|767.82|765.42|767.82|765.42|767.82|765.42|767.82|765.42|0
1655800730000|2022-06-21 08:38:50|768.04|765.64|768.04|765.64|768.27|765.87|768.04|765.64|0
1655800740000|2022-06-21 08:39:00|768.16|765.76|768.16|765.76|768.16|765.76|768.16|765.76|0
1655800750000|2022-06-21 08:39:10|768.27|765.87|768.04|765.64|768.27|765.87|768.04|765.64|0
1655800760000|2022-06-21 08:39:20|767.82|765.42|767.82|765.42|767.82|765.42|767.82|765.42|0
1655800770000|2022-06-21 08:39:30|767.93|765.53|767.82|765.42|767.93|765.53|767.82|765.42|0
1655800780000|2022-06-21 08:39:40|767.59|765.19|767.82|765.42|767.82|765.42|767.15|764.75|0
1655800790000|2022-06-21 08:39:50|767.59|765.19|767.71|765.31|767.71|765.31|767.59|765.19|0
1655800800000|2022-06-21 08:40:00|767.59|765.19|767.82|765.42|767.82|765.42|767.59|765.19|0
1655800810000|2022-06-21 08:40:10|768.04|765.64|768.04|765.64|768.04|765.64|768.04|765.64|0
1655800820000|2022-06-21 08:40:20|767.93|765.53|767.93|765.53|768.04|765.64|767.93|765.53|0
1655800830000|2022-06-21 08:40:30|767.82|765.42|767.93|765.53|767.93|765.53|767.82|765.42|0
1655800840000|2022-06-21 08:40:40|767.82|765.42|767.82|765.42|767.82|765.42|767.82|765.42|0
1655800850000|2022-06-21 08:40:50|768.04|765.64|768.16|765.76|768.27|765.87|768.04|765.64|0
1655800860000|2022-06-21 08:41:00|768.04|765.64|768.27|765.87|768.27|765.87|768.04|765.64|0
1655800870000|2022-06-21 08:41:10|768.71|766.31|768.71|766.31|768.71|766.31|768.49|766.09|0
1655800880000|2022-06-21 08:41:20|768.49|766.09|768.71|766.31|768.71|766.31|768.49|766.09|0
1655800890000|2022-06-21 08:41:30|768.83|766.43|768.94|766.54|768.94|766.54|768.83|766.43|0
1655800900000|2022-06-21 08:41:40|768.71|766.31|768.83|766.43|768.94|766.54|768.71|766.31|0
1655800910000|2022-06-21 08:41:50|768.94|766.54|768.94|766.54|769.16|766.76|768.94|766.54|0
1655800920000|2022-06-21 08:42:00|768.71|766.31|768.94|766.54|768.94|766.54|768.71|766.31|0
1655800930000|2022-06-21 08:42:10|769.05|766.65|769.05|766.65|769.05|766.65|769.05|766.65|0
1655800940000|2022-06-21 08:42:20|768.94|766.54|769.05|766.65|769.16|766.76|768.94|766.54|0
1655800950000|2022-06-21 08:42:30|769.16|766.76|769.16|766.76|769.16|766.76|768.94|766.54|0
1655800960000|2022-06-21 08:42:40|768.94|766.54|767.93|765.53|768.94|766.54|767.93|765.53|0
1655800970000|2022-06-21 08:42:50|768.6|766.2|768.6|766.2|768.6|766.2|768.6|766.2|0
1655800980000|2022-06-21 08:43:00|768.26|765.86|768.04|765.64|768.26|765.86|768.04|765.64|0
1655800990000|2022-06-21 08:43:10|767.93|765.53|767.93|765.53|767.93|765.53|767.82|765.42|0
1655801000000|2022-06-21 08:43:20|768.04|765.64|767.82|765.42|768.04|765.64|767.82|765.42|0
1655801010000|2022-06-21 08:43:30|767.93|765.53|767.59|765.19|767.93|765.53|767.59|765.19|0
1655801020000|2022-06-21 08:43:40|767.49|765.09|767.49|765.09|767.59|765.19|767.49|765.09|0
1655801030000|2022-06-21 08:43:50|766.92|764.52|767.15|764.75|767.15|764.75|766.92|764.52|0
1655801050000|2022-06-21 08:44:10|767.04|764.64|767.37|764.97|767.49|765.09|767.04|764.64|0
1655801060000|2022-06-21 08:44:20|767.26|764.86|767.04|764.64|767.26|764.86|767.04|764.64|0
1655801070000|2022-06-21 08:44:30|766.92|764.52|766.92|764.52|767.15|764.75|766.92|764.52|0
1655801080000|2022-06-21 08:44:40|767.04|764.64|767.04|764.64|767.04|764.64|767.04|764.64|0
1655801090000|2022-06-21 08:44:50|767.26|764.86|767.26|764.86|767.26|764.86|767.15|764.75|0
1655801100000|2022-06-21 08:45:00|767.04|764.64|767.15|764.75|767.15|764.75|766.81|764.41|0
1655801110000|2022-06-21 08:45:10|766.92|764.52|766.7|764.3|766.92|764.52|766.7|764.3|0
1655801120000|2022-06-21 08:45:20|767.15|764.75|767.04|764.64|767.15|764.75|766.92|764.52|0
1655801130000|2022-06-21 08:45:30|767.15|764.75|767.71|765.31|767.71|765.31|767.15|764.75|0
1655801140000|2022-06-21 08:45:40|767.82|765.42|767.71|765.31|767.82|765.42|767.59|765.19|0
1655801150000|2022-06-21 08:45:50|767.49|765.09|767.15|764.75|767.59|765.19|767.15|764.75|0
1655801160000|2022-06-21 08:46:00|766.92|764.52|766.81|764.41|766.92|764.52|766.81|764.41|0
1655801170000|2022-06-21 08:46:10|766.47|764.07|766.7|764.3|766.7|764.3|766.47|764.07|0
1655801180000|2022-06-21 08:46:20|766.47|764.07|766.59|764.19|766.59|764.19|766.25|763.85|0
1655801190000|2022-06-21 08:46:30|766.7|764.3|766.7|764.3|766.7|764.3|766.7|764.3|0
1655801200000|2022-06-21 08:46:40|766.81|764.41|766.59|764.19|766.81|764.41|766.47|764.07|0
1655801210000|2022-06-21 08:46:50|766.7|764.3|766.47|764.07|766.7|764.3|766.47|764.07|0
1655801220000|2022-06-21 08:47:00|766.7|764.3|766.81|764.41|766.92|764.52|766.7|764.3|0
1655801230000|2022-06-21 08:47:10|766.7|764.3|766.7|764.3|766.7|764.3|766.47|764.07|0
1655801240000|2022-06-21 08:47:20|766.81|764.41|766.81|764.41|766.81|764.41|766.81|764.41|0
1655801250000|2022-06-21 08:47:30|767.26|764.86|767.48|765.08|767.48|765.08|767.14|764.74|0
1655801260000|2022-06-21 08:47:40|767.37|764.97|767.48|765.08|767.48|765.08|767.37|764.97|0
1655801270000|2022-06-21 08:47:50|767.37|764.97|767.14|764.74|767.37|764.97|767.14|764.74|0
1655801280000|2022-06-21 08:48:00|767.26|764.86|767.04|764.64|767.48|765.08|767.04|764.64|0
1655801290000|2022-06-21 08:48:10|767.14|764.74|766.37|763.97|767.14|764.74|766.37|763.97|0
1655801300000|2022-06-21 08:48:20|766.47|764.07|766.59|764.19|766.59|764.19|766.47|764.07|0
1655801310000|2022-06-21 08:48:30|766.47|764.07|766.7|764.3|766.7|764.3|766.47|764.07|0
1655801320000|2022-06-21 08:48:40|766.59|764.19|766.59|764.19|766.7|764.3|766.59|764.19|0
1655801330000|2022-06-21 08:48:50|766.47|764.07|766.59|764.19|766.59|764.19|766.47|764.07|0
1655801340000|2022-06-21 08:49:00|766.47|764.07|766.14|763.74|766.47|764.07|766.14|763.74|0
1655801350000|2022-06-21 08:49:10|766.03|763.63|766.47|764.07|766.47|764.07|766.03|763.63|0
1655801360000|2022-06-21 08:49:20|766.03|763.63|765.8|763.4|766.03|763.63|765.8|763.4|0
1655801370000|2022-06-21 08:49:30|766.25|763.85|766.25|763.85|766.25|763.85|766.25|763.85|0
1655801380000|2022-06-21 08:49:40|766.03|763.63|766.25|763.85|766.25|763.85|766.03|763.63|0
1655801390000|2022-06-21 08:49:50|766.14|763.74|766.47|764.07|766.7|764.3|766.14|763.74|0
1655801410000|2022-06-21 08:50:10|766.14|763.74|766.37|763.97|766.37|763.97|766.03|763.63|0
1655801420000|2022-06-21 08:50:20|766.47|764.07|766.37|763.97|766.47|764.07|766.37|763.97|0
1655801430000|2022-06-21 08:50:30|766.25|763.85|766.25|763.85|766.25|763.85|766.25|763.85|0
1655801440000|2022-06-21 08:50:40|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1655801450000|2022-06-21 08:50:50|766.37|763.97|766.47|764.07|766.47|764.07|766.37|763.97|0
1655801460000|2022-06-21 08:51:00|766.25|763.85|766.7|764.3|766.7|764.3|766.25|763.85|0
1655801470000|2022-06-21 08:51:10|766.92|764.52|766.92|764.52|766.92|764.52|766.92|764.52|0
1655801480000|2022-06-21 08:51:20|766.81|764.41|766.7|764.3|766.81|764.41|766.7|764.3|0
1655801490000|2022-06-21 08:51:30|766.81|764.41|767.14|764.74|767.14|764.74|766.81|764.41|0
1655801500000|2022-06-21 08:51:40|767.37|764.97|767.37|764.97|767.37|764.97|767.37|764.97|0
1655801510000|2022-06-21 08:51:50|767.48|765.08|767.48|765.08|767.48|765.08|767.48|765.08|0
1655801520000|2022-06-21 08:52:00|767.26|764.86|766.92|764.52|767.26|764.86|766.92|764.52|0
1655801530000|2022-06-21 08:52:10|766.7|764.3|766.25|763.85|766.7|764.3|766.25|763.85|0
1655801540000|2022-06-21 08:52:20|766.37|763.97|766.47|764.07|766.47|764.07|766.37|763.97|0
1655801550000|2022-06-21 08:52:30|766.37|763.97|766.37|763.97|766.37|763.97|766.37|763.97|0
1655801560000|2022-06-21 08:52:40|766.25|763.85|766.37|763.97|766.37|763.97|766.25|763.85|0
1655801570000|2022-06-21 08:52:50|766.25|763.85|766.03|763.63|766.25|763.85|766.03|763.63|0
1655801580000|2022-06-21 08:53:00|766.25|763.85|766.25|763.85|766.25|763.85|766.14|763.74|0
1655801590000|2022-06-21 08:53:10|766.47|764.07|766.25|763.85|766.47|764.07|766.25|763.85|0
1655801600000|2022-06-21 08:53:20|766.03|763.63|766.03|763.63|766.03|763.63|766.03|763.63|0
1655801610000|2022-06-21 08:53:30|766.14|763.74|765.92|763.52|766.14|763.74|765.92|763.52|0
1655801620000|2022-06-21 08:53:40|765.8|763.4|766.03|763.63|766.03|763.63|765.8|763.4|0
1655801630000|2022-06-21 08:53:50|765.8|763.4|765.35|762.95|765.8|763.4|765.35|762.95|0
1655801640000|2022-06-21 08:54:00|765.47|763.07|765.69|763.29|765.69|763.29|765.47|763.07|0
1655801650000|2022-06-21 08:54:10|765.8|763.4|765.69|763.29|765.8|763.4|765.47|763.07|0
1655801660000|2022-06-21 08:54:20|765.58|763.18|765.58|763.18|765.58|763.18|765.58|763.18|0
1655801680000|2022-06-21 08:54:40|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655801690000|2022-06-21 08:54:50|765.58|763.18|765.8|763.4|765.8|763.4|765.58|763.18|0
1655801700000|2022-06-21 08:55:00|766.03|763.63|765.92|763.52|766.03|763.63|765.92|763.52|0
1655801710000|2022-06-21 08:55:10|766.03|763.63|766.25|763.85|766.25|763.85|766.03|763.63|0
1655801720000|2022-06-21 08:55:20|766.03|763.63|765.8|763.4|766.03|763.63|765.8|763.4|0
1655801730000|2022-06-21 08:55:30|765.69|763.29|765.47|763.07|765.69|763.29|765.47|763.07|0
1655801740000|2022-06-21 08:55:40|765.58|763.18|765.47|763.07|765.58|763.18|765.35|762.95|0
1655801750000|2022-06-21 08:55:50|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655801760000|2022-06-21 08:56:00|765.25|762.85|765.13|762.73|765.25|762.85|765.13|762.73|0
1655801770000|2022-06-21 08:56:10|765.02|762.62|764.68|762.28|765.02|762.62|764.68|762.28|0
1655801780000|2022-06-21 08:56:20|764.46|762.06|764.8|762.4|764.8|762.4|764.46|762.06|0
1655801790000|2022-06-21 08:56:30|764.58|762.18|764.8|762.4|764.8|762.4|764.58|762.18|0
1655801800000|2022-06-21 08:56:40|764.58|762.18|764.58|762.18|764.58|762.18|764.46|762.06|0
1655801810000|2022-06-21 08:56:50|764.91|762.51|764.24|761.84|764.91|762.51|764.24|761.84|0
1655801820000|2022-06-21 08:57:00|764.35|761.95|764.58|762.18|764.8|762.4|764.35|761.95|0
1655801830000|2022-06-21 08:57:10|764.68|762.28|764.68|762.28|764.68|762.28|764.68|762.28|0
1655801840000|2022-06-21 08:57:20|764.91|762.51|765.13|762.73|765.13|762.73|764.91|762.51|0
1655801850000|2022-06-21 08:57:30|764.91|762.51|764.68|762.28|764.91|762.51|764.68|762.28|0
1655801860000|2022-06-21 08:57:40|764.91|762.51|764.91|762.51|764.91|762.51|764.8|762.4|0
1655801870000|2022-06-21 08:57:50|764.68|762.28|764.68|762.28|764.68|762.28|764.68|762.28|0
1655801880000|2022-06-21 08:58:00|764.58|762.18|764.68|762.28|764.68|762.28|764.58|762.18|0
1655801890000|2022-06-21 08:58:10|764.46|762.06|764.68|762.28|764.68|762.28|764.46|762.06|0
1655801900000|2022-06-21 08:58:20|764.58|762.18|764.46|762.06|764.68|762.28|764.46|762.06|0
1655801910000|2022-06-21 08:58:30|764.68|762.28|764.68|762.28|764.91|762.51|764.68|762.28|0
1655801920000|2022-06-21 08:58:40|764.58|762.18|764.68|762.28|764.68|762.28|764.58|762.18|0
1655801930000|2022-06-21 08:58:50|764.58|762.18|764.58|762.18|764.58|762.18|764.46|762.06|0
1655801940000|2022-06-21 08:59:00|764.68|762.28|765.02|762.62|765.02|762.62|764.68|762.28|0
1655801950000|2022-06-21 08:59:10|764.91|762.51|764.91|762.51|765.02|762.62|764.91|762.51|0
1655801960000|2022-06-21 08:59:20|764.01|761.61|764.24|761.84|764.35|761.95|763.91|761.51|0
1655801970000|2022-06-21 08:59:30|764.01|761.61|764.01|761.61|764.01|761.61|764.01|761.61|0
1655801980000|2022-06-21 08:59:40|764.13|761.73|764.01|761.61|764.24|761.84|764.01|761.61|0
1655801990000|2022-06-21 08:59:50|764.13|761.73|763.79|761.39|764.24|761.84|763.79|761.39|0
1655802000000|2022-06-21 09:00:00|763.91|761.51|764.01|761.61|764.01|761.61|763.79|761.39|0
1655802010000|2022-06-21 09:00:10|763.79|761.39|763.57|761.17|763.79|761.39|763.57|761.17|0
1655802020000|2022-06-21 09:00:20|763.34|760.94|762.67|760.27|763.34|760.94|762.67|760.27|0
1655802030000|2022-06-21 09:00:30|763.12|760.72|763.23|760.83|763.23|760.83|762.9|760.5|0
1655802040000|2022-06-21 09:00:40|763.12|760.72|763.12|760.72|763.34|760.94|763.12|760.72|0
1655802050000|2022-06-21 09:00:50|763.01|760.61|762.9|760.5|763.12|760.72|762.9|760.5|0
1655802060000|2022-06-21 09:01:00|762.67|760.27|762.67|760.27|762.67|760.27|762.45|760.05|0
1655802070000|2022-06-21 09:01:10|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1655802080000|2022-06-21 09:01:20|762.67|760.27|762.67|760.27|762.67|760.27|762.67|760.27|0
1655802100000|2022-06-21 09:01:40|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1655802110000|2022-06-21 09:01:50|762.67|760.27|762.67|760.27|762.67|760.27|762.67|760.27|0
1655802130000|2022-06-21 09:02:10|762.45|760.05|762.45|760.05|762.45|760.05|762.23|759.83|0
1655802140000|2022-06-21 09:02:20|762.67|760.27|762.67|760.27|762.67|760.27|762.67|760.27|0
1655802150000|2022-06-21 09:02:30|763.12|760.72|763.12|760.72|763.12|760.72|763.12|760.72|0
1655802160000|2022-06-21 09:02:40|763.01|760.61|763.12|760.72|763.12|760.72|763.01|760.61|0
1655802170000|2022-06-21 09:02:50|763.01|760.61|763.12|760.72|763.12|760.72|763.01|760.61|0
1655802180000|2022-06-21 09:03:00|763.01|760.61|763.12|760.72|763.12|760.72|763.01|760.61|0
1655802190000|2022-06-21 09:03:10|763.34|760.94|763.56|761.16|763.56|761.16|763.34|760.94|0
1655802200000|2022-06-21 09:03:20|763.79|761.39|763.56|761.16|763.79|761.39|763.56|761.16|0
1655802220000|2022-06-21 09:03:40|763.46|761.06|763.46|761.06|763.46|761.06|763.46|761.06|0
1655802230000|2022-06-21 09:03:50|763.79|761.39|763.79|761.39|763.79|761.39|763.68|761.28|0
1655802240000|2022-06-21 09:04:00|763.68|761.28|763.79|761.39|763.79|761.39|763.68|761.28|0
1655802250000|2022-06-21 09:04:10|764.01|761.61|764.23|761.83|764.24|761.84|764.01|761.61|0
1655802260000|2022-06-21 09:04:20|764.35|761.95|764.01|761.61|764.35|761.95|764.01|761.61|0
1655802270000|2022-06-21 09:04:30|763.79|761.39|763.9|761.5|764.01|761.61|763.79|761.39|0
1655802280000|2022-06-21 09:04:40|764.01|761.61|763.79|761.39|764.13|761.73|763.79|761.39|0
1655802290000|2022-06-21 09:04:50|763.56|761.16|763.23|760.83|763.56|761.16|763.23|760.83|0
1655802300000|2022-06-21 09:05:00|763.34|760.94|763.12|760.72|763.34|760.94|763.12|760.72|0
1655802330000|2022-06-21 09:05:30|763.01|760.61|763.01|760.61|763.01|760.61|763.01|760.61|0
1655802340000|2022-06-21 09:05:40|763.12|760.72|763.34|760.94|763.34|760.94|763.12|760.72|0
1655802350000|2022-06-21 09:05:50|763.12|760.72|763.46|761.06|763.46|761.06|763.12|760.72|0
1655802360000|2022-06-21 09:06:00|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1655802370000|2022-06-21 09:06:10|763.68|761.28|763.56|761.16|763.68|761.28|763.56|761.16|0
1655802380000|2022-06-21 09:06:20|763.79|761.39|763.9|761.5|763.9|761.5|763.79|761.39|0
1655802390000|2022-06-21 09:06:30|764.01|761.61|764.01|761.61|764.01|761.61|763.79|761.39|0
1655802400000|2022-06-21 09:06:40|763.79|761.39|763.9|761.5|764.01|761.61|763.79|761.39|0
1655802410000|2022-06-21 09:06:50|763.79|761.39|763.79|761.39|763.79|761.39|763.79|761.39|0
1655802420000|2022-06-21 09:07:00|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1655802430000|2022-06-21 09:07:10|763.34|760.94|763.56|761.16|763.56|761.16|763.34|760.94|0
1655802440000|2022-06-21 09:07:20|763.34|760.94|763.12|760.72|763.34|760.94|763.12|760.72|0
1655802450000|2022-06-21 09:07:30|763.34|760.94|763.34|760.94|763.34|760.94|763.34|760.94|0
1655802460000|2022-06-21 09:07:40|763.68|761.28|763.68|761.28|763.68|761.28|763.68|761.28|0
1655802470000|2022-06-21 09:07:50|763.56|761.16|763.23|760.83|763.68|761.28|763.23|760.83|0
1655802480000|2022-06-21 09:08:00|763.12|760.72|763.56|761.16|763.68|761.28|763.12|760.72|0
1655802490000|2022-06-21 09:08:10|763.68|761.28|763.34|760.94|763.68|761.28|763.34|760.94|0
1655802500000|2022-06-21 09:08:20|763.12|760.72|763.12|760.72|763.12|760.72|763.12|760.72|0
1655802510000|2022-06-21 09:08:30|763.01|760.61|763.34|760.94|763.34|760.94|763.01|760.61|0
1655802530000|2022-06-21 09:08:50|763.12|760.72|763.12|760.72|763.12|760.72|763.12|760.72|0
1655802540000|2022-06-21 09:09:00|763.34|760.94|763.34|760.94|763.34|760.94|763.34|760.94|0
1655802550000|2022-06-21 09:09:10|763.12|760.72|763.23|760.83|763.23|760.83|763.12|760.72|0
1655802560000|2022-06-21 09:09:20|763.34|760.94|763.23|760.83|763.34|760.94|763.23|760.83|0
1655802570000|2022-06-21 09:09:30|763.34|760.94|763.34|760.94|763.34|760.94|763.34|760.94|0
1655802580000|2022-06-21 09:09:40|763.12|760.72|763.12|760.72|763.12|760.72|763.01|760.61|0
1655802590000|2022-06-21 09:09:50|763.01|760.61|762.89|760.49|763.01|760.61|762.89|760.49|0
1655802600000|2022-06-21 09:10:00|763.12|760.72|762.89|760.49|763.12|760.72|762.89|760.49|0
1655802610000|2022-06-21 09:10:10|763.12|760.72|763.12|760.72|763.12|760.72|763.12|760.72|0
1655802620000|2022-06-21 09:10:20|763.01|760.61|763.01|760.61|763.01|760.61|763.01|760.61|0
1655802630000|2022-06-21 09:10:30|763.12|760.72|763.12|760.72|763.12|760.72|763.12|760.72|0
1655802640000|2022-06-21 09:10:40|762.89|760.49|762.89|760.49|763.01|760.61|762.89|760.49|0
1655802650000|2022-06-21 09:10:50|763.01|760.61|763.34|760.94|763.34|760.94|763.01|760.61|0
1655802660000|2022-06-21 09:11:00|763.56|761.16|764.01|761.61|764.01|761.61|763.56|761.16|0
1655802670000|2022-06-21 09:11:10|764.23|761.83|764.01|761.61|764.23|761.83|764.01|761.61|0
1655802680000|2022-06-21 09:11:20|763.79|761.39|763.79|761.39|763.79|761.39|763.79|761.39|0
1655802690000|2022-06-21 09:11:30|763.9|761.5|764.01|761.61|764.01|761.61|763.79|761.39|0
1655802700000|2022-06-21 09:11:40|764.13|761.73|764.23|761.83|764.35|761.95|764.13|761.73|0
1655802710000|2022-06-21 09:11:50|764.13|761.73|764.23|761.83|764.23|761.83|764.13|761.73|0
1655802720000|2022-06-21 09:12:00|764.46|762.06|764.13|761.73|764.68|762.28|764.13|761.73|0
1655802730000|2022-06-21 09:12:10|764.35|761.95|764.46|762.06|764.46|762.06|764.35|761.95|0
1655802740000|2022-06-21 09:12:20|764.9|762.5|765.02|762.62|765.02|762.62|764.9|762.5|0
1655802750000|2022-06-21 09:12:30|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1655802760000|2022-06-21 09:12:40|765.02|762.62|765.24|762.84|765.24|762.84|765.02|762.62|0
1655802770000|2022-06-21 09:12:50|765.13|762.73|765.13|762.73|765.24|762.84|765.13|762.73|0
1655802780000|2022-06-21 09:13:00|765.35|762.95|765.24|762.84|765.35|762.95|765.24|762.84|0
1655802790000|2022-06-21 09:13:10|765.13|762.73|765.35|762.95|765.35|762.95|765.13|762.73|0
1655802800000|2022-06-21 09:13:20|765.24|762.84|765.35|762.95|765.35|762.95|765.13|762.73|0
1655802810000|2022-06-21 09:13:30|765.24|762.84|765.24|762.84|765.35|762.95|765.24|762.84|0
1655802820000|2022-06-21 09:13:40|765.13|762.73|765.02|762.62|765.13|762.73|764.9|762.5|0
1655802830000|2022-06-21 09:13:50|765.13|762.73|765.13|762.73|765.13|762.73|765.13|762.73|0
1655802840000|2022-06-21 09:14:00|765.24|762.84|765.24|762.84|765.24|762.84|765.13|762.73|0
1655802850000|2022-06-21 09:14:10|765.13|762.73|765.24|762.84|765.35|762.95|765.13|762.73|0
1655802860000|2022-06-21 09:14:20|765.13|762.73|765.13|762.73|765.35|762.95|765.13|762.73|0
1655802870000|2022-06-21 09:14:30|765.24|762.84|765.35|762.95|765.35|762.95|765.24|762.84|0
1655802880000|2022-06-21 09:14:40|765.24|762.84|765.13|762.73|765.24|762.84|765.13|762.73|0
1655802890000|2022-06-21 09:14:50|765.35|762.95|764.9|762.5|765.35|762.95|764.9|762.5|0
1655802900000|2022-06-21 09:15:00|764.68|762.28|764.68|762.28|764.8|762.4|764.68|762.28|0
1655802910000|2022-06-21 09:15:10|764.8|762.4|764.68|762.28|764.8|762.4|764.68|762.28|0
1655802920000|2022-06-21 09:15:20|764.9|762.5|764.46|762.06|764.9|762.5|764.46|762.06|0
1655802930000|2022-06-21 09:15:30|764.23|761.83|765.02|762.62|765.02|762.62|764.23|761.83|0
1655802940000|2022-06-21 09:15:40|765.13|762.73|765.35|762.95|765.35|762.95|765.13|762.73|0
1655802950000|2022-06-21 09:15:50|765.57|763.17|765.57|763.17|765.69|763.29|765.57|763.17|0
1655802960000|2022-06-21 09:16:00|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655802970000|2022-06-21 09:16:10|765.02|762.62|765.13|762.73|765.13|762.73|765.02|762.62|0
1655802980000|2022-06-21 09:16:20|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655802990000|2022-06-21 09:16:30|765.35|762.95|764.9|762.5|765.35|762.95|764.9|762.5|0
1655803000000|2022-06-21 09:16:40|764.8|762.4|764.9|762.5|764.9|762.5|764.8|762.4|0
1655803010000|2022-06-21 09:16:50|764.68|762.28|764.68|762.28|764.68|762.28|764.46|762.06|0
1655803030000|2022-06-21 09:17:10|764.57|762.17|764.68|762.28|764.68|762.28|764.57|762.17|0
1655803040000|2022-06-21 09:17:20|764.46|762.06|764.46|762.06|764.46|762.06|764.46|762.06|0
1655803050000|2022-06-21 09:17:30|764.68|762.28|765.13|762.73|765.13|762.73|764.68|762.28|0
1655803060000|2022-06-21 09:17:40|765.02|762.62|765.13|762.73|765.13|762.73|765.02|762.62|0
1655803070000|2022-06-21 09:17:50|764.9|762.5|765.24|762.84|765.24|762.84|764.9|762.5|0
1655803080000|2022-06-21 09:18:00|765.35|762.95|765.35|762.95|765.69|763.29|765.35|762.95|0
1655803090000|2022-06-21 09:18:10|765.13|762.73|765.13|762.73|765.13|762.73|765.13|762.73|0
1655803100000|2022-06-21 09:18:20|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655803110000|2022-06-21 09:18:30|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655803120000|2022-06-21 09:18:40|764.9|762.5|765.02|762.62|765.13|762.73|764.9|762.5|0
1655803130000|2022-06-21 09:18:50|764.9|762.5|764.57|762.17|764.9|762.5|764.57|762.17|0
1655803140000|2022-06-21 09:19:00|764.68|762.28|764.57|762.17|764.68|762.28|764.57|762.17|0
1655803150000|2022-06-21 09:19:10|764.35|761.95|764.12|761.72|764.35|761.95|763.9|761.5|0
1655803160000|2022-06-21 09:19:20|764.23|761.83|763.9|761.5|764.23|761.83|763.9|761.5|0
1655803180000|2022-06-21 09:19:40|764.23|761.83|764.46|762.06|764.46|762.06|764.23|761.83|0
1655803190000|2022-06-21 09:19:50|764.35|761.95|764.46|762.06|764.46|762.06|764.35|761.95|0
1655803200000|2022-06-21 09:20:00|764.68|762.28|764.23|761.83|764.68|762.28|764.23|761.83|0
1655803210000|2022-06-21 09:20:10|764.46|762.06|764.35|761.95|764.46|762.06|764.35|761.95|0
1655803220000|2022-06-21 09:20:20|764.23|761.83|764.23|761.83|764.23|761.83|764.01|761.61|0
1655803230000|2022-06-21 09:20:30|764.35|761.95|763.9|761.5|764.35|761.95|763.9|761.5|0
1655803240000|2022-06-21 09:20:40|763.79|761.39|763.9|761.5|763.9|761.5|763.79|761.39|0
1655803250000|2022-06-21 09:20:50|764.01|761.61|764.46|762.06|764.46|762.06|764.01|761.61|0
1655803260000|2022-06-21 09:21:00|764.68|762.28|764.23|761.83|764.68|762.28|764.23|761.83|0
1655803270000|2022-06-21 09:21:10|764.12|761.72|764.12|761.72|764.23|761.83|764.12|761.72|0
1655803280000|2022-06-21 09:21:20|763.9|761.5|763.9|761.5|764.01|761.61|763.9|761.5|0
1655803290000|2022-06-21 09:21:30|764.01|761.61|764.68|762.28|764.68|762.28|764.01|761.61|0
1655803300000|2022-06-21 09:21:40|764.8|762.4|764.79|762.39|764.8|762.4|764.79|762.39|0
1655803310000|2022-06-21 09:21:50|764.68|762.28|765.02|762.62|765.02|762.62|764.68|762.28|0
1655803320000|2022-06-21 09:22:00|764.9|762.5|764.79|762.39|764.9|762.5|764.79|762.39|0
1655803330000|2022-06-21 09:22:10|764.9|762.5|765.35|762.95|765.35|762.95|764.9|762.5|0
1655803340000|2022-06-21 09:22:20|765.24|762.84|765.35|762.95|765.35|762.95|765.24|762.84|0
1655803350000|2022-06-21 09:22:30|765.57|763.17|765.35|762.95|765.57|763.17|765.35|762.95|0
1655803360000|2022-06-21 09:22:40|765.24|762.84|765.02|762.62|765.24|762.84|765.02|762.62|0
1655803370000|2022-06-21 09:22:50|765.13|762.73|765.35|762.95|765.35|762.95|765.13|762.73|0
1655803380000|2022-06-21 09:23:00|765.24|762.84|765.35|762.95|765.35|762.95|765.13|762.73|0
1655803390000|2022-06-21 09:23:10|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655803400000|2022-06-21 09:23:20|765.35|762.95|765.47|763.07|765.47|763.07|765.35|762.95|0
1655803410000|2022-06-21 09:23:30|765.57|763.17|765.13|762.73|765.57|763.17|765.13|762.73|0
1655803420000|2022-06-21 09:23:40|764.9|762.5|764.45|762.05|764.9|762.5|764.45|762.05|0
1655803430000|2022-06-21 09:23:50|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1655803440000|2022-06-21 09:24:00|764.57|762.17|764.9|762.5|764.9|762.5|764.57|762.17|0
1655803450000|2022-06-21 09:24:10|765.13|762.73|765.35|762.95|765.35|762.95|765.13|762.73|0
1655803460000|2022-06-21 09:24:20|765.24|762.84|765.57|763.17|765.57|763.17|765.24|762.84|0
1655803470000|2022-06-21 09:24:30|765.69|763.29|765.57|763.17|765.69|763.29|765.57|763.17|0
1655803480000|2022-06-21 09:24:40|765.35|762.95|765.35|762.95|765.35|762.95|765.35|762.95|0
1655803500000|2022-06-21 09:25:00|764.9|762.5|764.68|762.28|764.9|762.5|764.68|762.28|0
1655803520000|2022-06-21 09:25:20|764.57|762.17|764.57|762.17|764.68|762.28|764.57|762.17|0
1655803530000|2022-06-21 09:25:30|764.68|762.28|764.9|762.5|764.9|762.5|764.68|762.28|0
1655803540000|2022-06-21 09:25:40|764.79|762.39|764.68|762.28|764.79|762.39|764.68|762.28|0
1655803550000|2022-06-21 09:25:50|764.57|762.17|764.68|762.28|764.68|762.28|764.57|762.17|0
1655803560000|2022-06-21 09:26:00|764.57|762.17|764.57|762.17|764.57|762.17|764.57|762.17|0
1655803570000|2022-06-21 09:26:10|764.68|762.28|764.45|762.05|764.68|762.28|764.45|762.05|0
1655803580000|2022-06-21 09:26:20|764.68|762.28|764.9|762.5|764.9|762.5|764.68|762.28|0
1655803590000|2022-06-21 09:26:30|764.79|762.39|764.9|762.5|764.9|762.5|764.79|762.39|0
1655803600000|2022-06-21 09:26:40|764.79|762.39|765.12|762.72|765.12|762.72|764.79|762.39|0
1655803610000|2022-06-21 09:26:50|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655803620000|2022-06-21 09:27:00|765.12|762.72|765.24|762.84|765.24|762.84|765.12|762.72|0
1655803630000|2022-06-21 09:27:10|765.12|762.72|765.24|762.84|765.24|762.84|765.12|762.72|0
1655803640000|2022-06-21 09:27:20|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1655803650000|2022-06-21 09:27:30|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1655803660000|2022-06-21 09:27:40|764.79|762.39|764.68|762.28|764.79|762.39|764.68|762.28|0
1655803670000|2022-06-21 09:27:50|764.79|762.39|764.79|762.39|764.79|762.39|764.79|762.39|0
1655803680000|2022-06-21 09:28:00|764.45|762.05|764.12|761.72|764.45|762.05|764.12|761.72|0
1655803690000|2022-06-21 09:28:10|764.45|762.05|764.23|761.83|764.45|762.05|764.23|761.83|0
1655803700000|2022-06-21 09:28:20|764.45|762.05|764.68|762.28|764.68|762.28|764.45|762.05|0
1655803730000|2022-06-21 09:28:50|764.45|762.05|764.68|762.28|764.68|762.28|764.45|762.05|0
1655803740000|2022-06-21 09:29:00|764.57|762.17|764.68|762.28|764.68|762.28|764.57|762.17|0
1655803750000|2022-06-21 09:29:10|764.9|762.5|764.68|762.28|764.9|762.5|764.68|762.28|0
1655803760000|2022-06-21 09:29:20|764.57|762.17|764.9|762.5|764.9|762.5|764.57|762.17|0
1655803800000|2022-06-21 09:30:00|764.68|762.28|765.12|762.72|765.12|762.72|764.68|762.28|0
1655803820000|2022-06-21 09:30:20|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655803830000|2022-06-21 09:30:30|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1655803840000|2022-06-21 09:30:40|764.9|762.5|764.45|762.05|764.9|762.5|764.45|762.05|0
1655803850000|2022-06-21 09:30:50|764.68|762.28|764.9|762.5|764.9|762.5|764.68|762.28|0
1655803860000|2022-06-21 09:31:00|764.68|762.28|764.57|762.17|764.68|762.28|764.57|762.17|0
1655803870000|2022-06-21 09:31:10|764.68|762.28|764.9|762.5|764.9|762.5|764.45|762.05|0
1655803880000|2022-06-21 09:31:20|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1655803890000|2022-06-21 09:31:30|764.79|762.39|765.24|762.84|765.24|762.84|764.79|762.39|0
1655803900000|2022-06-21 09:31:40|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1655803910000|2022-06-21 09:31:50|764.68|762.28|764.68|762.28|764.68|762.28|764.68|762.28|0
1655803920000|2022-06-21 09:32:00|764.79|762.39|764.79|762.39|764.79|762.39|764.68|762.28|0
1655803930000|2022-06-21 09:32:10|764.9|762.5|764.79|762.39|765.02|762.62|764.68|762.28|0
1655803940000|2022-06-21 09:32:20|764.68|762.28|764.79|762.39|764.79|762.39|764.68|762.28|0
1655803950000|2022-06-21 09:32:30|764.68|762.28|764.9|762.5|764.9|762.5|764.68|762.28|0
1655803970000|2022-06-21 09:32:50|764.79|762.39|765.12|762.72|765.12|762.72|764.79|762.39|0
1655803980000|2022-06-21 09:33:00|764.9|762.5|765.24|762.84|765.24|762.84|764.9|762.5|0
1655803990000|2022-06-21 09:33:10|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1655804000000|2022-06-21 09:33:20|765.24|762.84|765.24|762.84|765.24|762.84|765.12|762.72|0
1655804010000|2022-06-21 09:33:30|765.12|762.72|765.12|762.72|765.24|762.84|765.02|762.62|0
1655804020000|2022-06-21 09:33:40|765.24|762.84|765.24|762.84|765.24|762.84|765.24|762.84|0
1655804030000|2022-06-21 09:33:50|765.91|763.51|765.79|763.39|765.91|763.51|765.79|763.39|0
1655804040000|2022-06-21 09:34:00|765.91|763.51|765.79|763.39|765.91|763.51|765.79|763.39|0
1655804050000|2022-06-21 09:34:10|765.57|763.17|765.69|763.29|765.69|763.29|765.57|763.17|0
1655804060000|2022-06-21 09:34:20|765.24|762.84|765.24|762.84|765.35|762.95|765.24|762.84|0
1655804070000|2022-06-21 09:34:30|765.12|762.72|765.57|763.17|765.69|763.29|765.12|762.72|0
1655804080000|2022-06-21 09:34:40|765.69|763.29|765.12|762.72|765.69|763.29|765.12|762.72|0
1655804090000|2022-06-21 09:34:50|765.02|762.62|765.02|762.62|765.12|762.72|765.02|762.62|0
1655804100000|2022-06-21 09:35:00|764.9|762.5|765.12|762.72|765.12|762.72|764.9|762.5|0
1655804110000|2022-06-21 09:35:10|765.02|762.62|764.9|762.5|765.02|762.62|764.9|762.5|0
1655804120000|2022-06-21 09:35:20|765.12|762.72|764.68|762.28|765.12|762.72|764.68|762.28|0
1655804130000|2022-06-21 09:35:30|764.9|762.5|764.57|762.17|764.9|762.5|764.57|762.17|0
1655804140000|2022-06-21 09:35:40|764.35|761.95|764.12|761.72|764.35|761.95|764.12|761.72|0
1655804150000|2022-06-21 09:35:50|764.45|762.05|764.35|761.95|764.45|762.05|764.35|761.95|0
1655804160000|2022-06-21 09:36:00|764.45|762.05|764.35|761.95|764.45|762.05|764.23|761.83|0
1655804170000|2022-06-21 09:36:10|764.45|762.05|764.23|761.83|764.45|762.05|764.01|761.61|0
1655804180000|2022-06-21 09:36:20|764.68|762.28|764.68|762.28|764.68|762.28|764.68|762.28|0
1655804190000|2022-06-21 09:36:30|764.57|762.17|764.45|762.05|764.57|762.17|764.45|762.05|0
1655804200000|2022-06-21 09:36:40|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1655804210000|2022-06-21 09:36:50|764.45|762.05|764.35|761.95|764.45|762.05|764.35|761.95|0
1655804220000|2022-06-21 09:37:00|764.23|761.83|764.23|761.83|764.45|762.05|764.23|761.83|0
1655804230000|2022-06-21 09:37:10|764.35|761.95|764.23|761.83|764.35|761.95|764.23|761.83|0
1655804240000|2022-06-21 09:37:20|764.45|762.05|764.68|762.28|764.68|762.28|764.45|762.05|0
1655804260000|2022-06-21 09:37:40|764.57|762.17|764.45|762.05|764.68|762.28|764.45|762.05|0
1655804270000|2022-06-21 09:37:50|764.57|762.17|764.68|762.28|764.79|762.39|764.57|762.17|0
1655804280000|2022-06-21 09:38:00|764.79|762.39|764.68|762.28|764.79|762.39|764.68|762.28|0
1655804290000|2022-06-21 09:38:10|764.57|762.17|764.45|762.05|764.57|762.17|764.45|762.05|0
1655804300000|2022-06-21 09:38:20|764.23|761.83|764.23|761.83|764.23|761.83|764.23|761.83|0
1655804310000|2022-06-21 09:38:30|764.12|761.72|764.12|761.72|764.23|761.83|764.12|761.72|0
1655804320000|2022-06-21 09:38:40|763.56|761.16|763.23|760.83|763.56|761.16|763.23|760.83|0
1655804330000|2022-06-21 09:38:50|763.11|760.71|763.67|761.27|763.78|761.38|763.11|760.71|0
1655804340000|2022-06-21 09:39:00|763.78|761.38|763.9|761.5|764.01|761.61|763.78|761.38|0
1655804350000|2022-06-21 09:39:10|764.01|761.61|764.01|761.61|764.01|761.61|764.01|761.61|0
1655804360000|2022-06-21 09:39:20|764.23|761.83|764.23|761.83|764.23|761.83|764.23|761.83|0
1655804370000|2022-06-21 09:39:30|764.12|761.72|764.01|761.61|764.12|761.72|764.01|761.61|0
1655804380000|2022-06-21 09:39:40|764.34|761.94|764.23|761.83|764.34|761.94|764.23|761.83|0
1655804390000|2022-06-21 09:39:50|763.9|761.5|763.9|761.5|763.9|761.5|763.9|761.5|0
1655804400000|2022-06-21 09:40:00|764.01|761.61|764|761.6|764.01|761.61|764|761.6|0
1655804420000|2022-06-21 09:40:20|764.12|761.72|764.23|761.83|764.23|761.83|764.12|761.72|0
1655804430000|2022-06-21 09:40:30|764|761.6|764|761.6|764|761.6|764|761.6|0
1655804440000|2022-06-21 09:40:40|764.23|761.83|764.45|762.05|764.45|762.05|764.23|761.83|0
1655804450000|2022-06-21 09:40:50|764.23|761.83|764|761.6|764.23|761.83|764|761.6|0
1655804560000|2022-06-21 09:42:40|764.23|761.83|764.23|761.83|764.23|761.83|764.23|761.83|0
1655804580000|2022-06-21 09:43:00|764|761.6|764.12|761.72|764.12|761.72|764|761.6|0
1655804590000|2022-06-21 09:43:10|764.23|761.83|764.23|761.83|764.23|761.83|764.23|761.83|0
1655804600000|2022-06-21 09:43:20|764.34|761.94|764.23|761.83|764.34|761.94|764.23|761.83|0
1655804610000|2022-06-21 09:43:30|764.45|762.05|764.9|762.5|764.9|762.5|764.45|762.05|0
1655804620000|2022-06-21 09:43:40|764.67|762.27|764.67|762.27|764.67|762.27|764.67|762.27|0
1655804630000|2022-06-21 09:43:50|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1655804640000|2022-06-21 09:44:00|764.67|762.27|764.9|762.5|765.12|762.72|764.67|762.27|0
1655804650000|2022-06-21 09:44:10|764.79|762.39|764.9|762.5|764.9|762.5|764.79|762.39|0
1655804660000|2022-06-21 09:44:20|765.12|762.72|765.12|762.72|765.12|762.72|765.01|762.61|0
1655804670000|2022-06-21 09:44:30|764.9|762.5|764.67|762.27|764.9|762.5|764.67|762.27|0
1655804700000|2022-06-21 09:45:00|764.45|762.05|764.45|762.05|764.45|762.05|764.45|762.05|0
1655804730000|2022-06-21 09:45:30|764.67|762.27|764.67|762.27|764.67|762.27|764.67|762.27|0
1655804740000|2022-06-21 09:45:40|764.9|762.5|765.12|762.72|765.12|762.72|764.9|762.5|0
1655804750000|2022-06-21 09:45:50|764.67|762.27|764.67|762.27|764.67|762.27|764.67|762.27|0
1655804760000|2022-06-21 09:46:00|764.57|762.17|764.79|762.39|764.79|762.39|764.57|762.17|0
1655804770000|2022-06-21 09:46:10|764.9|762.5|765.12|762.72|765.12|762.72|764.9|762.5|0
1655804780000|2022-06-21 09:46:20|765.01|762.61|764.9|762.5|765.01|762.61|764.9|762.5|0
1655804790000|2022-06-21 09:46:30|765.01|762.61|764.9|762.5|765.01|762.61|764.9|762.5|0
1655804820000|2022-06-21 09:47:00|764.79|762.39|764.79|762.39|764.79|762.39|764.79|762.39|0
1655804830000|2022-06-21 09:47:10|764.67|762.27|764.67|762.27|764.67|762.27|764.67|762.27|0
1655804840000|2022-06-21 09:47:20|764.57|762.17|764.67|762.27|764.67|762.27|764.57|762.17|0
1655804850000|2022-06-21 09:47:30|764.79|762.39|764.79|762.39|764.9|762.5|764.79|762.39|0
1655804860000|2022-06-21 09:47:40|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1655804880000|2022-06-21 09:48:00|764.67|762.27|764.67|762.27|764.67|762.27|764.67|762.27|0
1655804890000|2022-06-21 09:48:10|764.57|762.17|764.67|762.27|764.67|762.27|764.57|762.17|0
1655804900000|2022-06-21 09:48:20|764.79|762.39|764.79|762.39|764.79|762.39|764.79|762.39|0
1655804910000|2022-06-21 09:48:30|765.01|762.61|765.24|762.84|765.24|762.84|765.01|762.61|0
1655804920000|2022-06-21 09:48:40|765.34|762.94|765.34|762.94|765.34|762.94|765.24|762.84|0
1655804930000|2022-06-21 09:48:50|765.57|763.17|765.57|763.17|765.57|763.17|765.57|763.17|0
1655804940000|2022-06-21 09:49:00|765.24|762.84|765.34|762.94|765.34|762.94|765.24|762.84|0
1655804960000|2022-06-21 09:49:20|765.57|763.17|765.34|762.94|765.57|763.17|765.34|762.94|0
1655804970000|2022-06-21 09:49:30|765.57|763.17|765.79|763.39|765.79|763.39|765.57|763.17|0
1655804990000|2022-06-21 09:49:50|765.91|763.51|766.02|763.62|766.02|763.62|765.91|763.51|0
1655805000000|2022-06-21 09:50:00|766.24|763.84|766.24|763.84|766.24|763.84|766.24|763.84|0
1655805020000|2022-06-21 09:50:20|766.01|763.61|766.24|763.84|766.24|763.84|765.91|763.51|0
1655805030000|2022-06-21 09:50:30|766.13|763.73|766.01|763.61|766.13|763.73|766.01|763.61|0
1655805040000|2022-06-21 09:50:40|766.24|763.84|765.57|763.17|766.24|763.84|765.57|763.17|0
1655805050000|2022-06-21 09:50:50|765.34|762.94|765.79|763.39|765.79|763.39|765.34|762.94|0
1655805060000|2022-06-21 09:51:00|765.91|763.51|766.13|763.73|766.13|763.73|765.91|763.51|0
1655805070000|2022-06-21 09:51:10|766.01|763.61|766.01|763.61|766.13|763.73|766.01|763.61|0
1655805080000|2022-06-21 09:51:20|766.24|763.84|766.13|763.73|766.24|763.84|766.13|763.73|0
1655805090000|2022-06-21 09:51:30|766.24|763.84|766.01|763.61|766.24|763.84|766.01|763.61|0
1655805110000|2022-06-21 09:51:50|766.13|763.73|766.46|764.06|766.46|764.06|766.13|763.73|0
1655805120000|2022-06-21 09:52:00|766.58|764.18|766.69|764.29|766.69|764.29|766.58|764.18|0
1655805130000|2022-06-21 09:52:10|766.91|764.51|766.91|764.51|766.91|764.51|766.91|764.51|0
1655805140000|2022-06-21 09:52:20|766.69|764.29|766.69|764.29|766.69|764.29|766.69|764.29|0
1655805160000|2022-06-21 09:52:40|766.8|764.4|766.91|764.51|766.91|764.51|766.69|764.29|0
1655805170000|2022-06-21 09:52:50|766.8|764.4|766.91|764.51|766.91|764.51|766.69|764.29|0
1655805180000|2022-06-21 09:53:00|767.03|764.63|767.03|764.63|767.03|764.63|767.03|764.63|0
1655805190000|2022-06-21 09:53:10|767.13|764.73|767.13|764.73|767.13|764.73|767.13|764.73|0
1655805200000|2022-06-21 09:53:20|767.36|764.96|767.36|764.96|767.36|764.96|767.36|764.96|0
1655805210000|2022-06-21 09:53:30|767.8|765.4|768.25|765.85|768.25|765.85|767.8|765.4|0
1655805220000|2022-06-21 09:53:40|768.03|765.63|768.25|765.85|768.25|765.85|768.03|765.63|0
1655805230000|2022-06-21 09:53:50|768.48|766.08|768.7|766.3|768.7|766.3|768.48|766.08|0
1655805240000|2022-06-21 09:54:00|768.48|766.08|768.59|766.19|768.92|766.52|768.48|766.08|0
1655805250000|2022-06-21 09:54:10|768.48|766.08|768.7|766.3|768.7|766.3|768.37|765.97|0
1655805260000|2022-06-21 09:54:20|768.92|766.52|768.92|766.52|768.92|766.52|768.7|766.3|0
1655805270000|2022-06-21 09:54:30|768.7|766.3|768.7|766.3|768.7|766.3|768.59|766.19|0
1655805290000|2022-06-21 09:54:50|768.92|766.52|768.59|766.19|768.92|766.52|768.59|766.19|0
1655805300000|2022-06-21 09:55:00|768.7|766.3|769.15|766.75|769.15|766.75|768.7|766.3|0
1655805310000|2022-06-21 09:55:10|769.04|766.64|768.7|766.3|769.04|766.64|768.7|766.3|0
1655805320000|2022-06-21 09:55:20|768.48|766.08|768.48|766.08|768.48|766.08|768.25|765.85|0
1655805330000|2022-06-21 09:55:30|768.7|766.3|768.59|766.19|768.7|766.3|768.59|766.19|0
1655805340000|2022-06-21 09:55:40|768.48|766.08|768.59|766.19|768.7|766.3|768.48|766.08|0
1655805350000|2022-06-21 09:55:50|768.7|766.3|768.92|766.52|768.92|766.52|768.7|766.3|0
1655805360000|2022-06-21 09:56:00|768.82|766.42|768.92|766.52|768.92|766.52|768.82|766.42|0
1655805370000|2022-06-21 09:56:10|768.82|766.42|768.7|766.3|768.92|766.52|768.7|766.3|0
1655805380000|2022-06-21 09:56:20|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1655805390000|2022-06-21 09:56:30|768.92|766.52|769.15|766.75|769.15|766.75|768.92|766.52|0
1655805400000|2022-06-21 09:56:40|768.92|766.52|768.92|766.52|768.92|766.52|768.92|766.52|0
1655805410000|2022-06-21 09:56:50|769.04|766.64|769.04|766.64|769.15|766.75|768.92|766.52|0
1655805420000|2022-06-21 09:57:00|768.7|766.3|768.7|766.3|768.92|766.52|768.7|766.3|0
1655805430000|2022-06-21 09:57:10|769.04|766.64|769.15|766.75|769.15|766.75|769.04|766.64|0
1655805440000|2022-06-21 09:57:20|769.37|766.97|769.15|766.75|769.37|766.97|769.15|766.75|0
1655805450000|2022-06-21 09:57:30|769.37|766.97|769.37|766.97|769.37|766.97|769.37|766.97|0
1655805460000|2022-06-21 09:57:40|769.15|766.75|769.37|766.97|769.37|766.97|769.15|766.75|0
1655805480000|2022-06-21 09:58:00|769.71|767.31|769.71|767.31|769.71|767.31|769.59|767.19|0
1655805490000|2022-06-21 09:58:10|769.59|767.19|769.82|767.42|769.82|767.42|769.59|767.19|0
1655805500000|2022-06-21 09:58:20|770.04|767.64|770.04|767.64|770.04|767.64|770.04|767.64|0
1655805510000|2022-06-21 09:58:30|769.94|767.54|770|767.6|770.04|767.64|769.94|767.54|0
1655805520000|2022-06-21 09:58:40|769.89|767.49|770|767.6|770|767.6|769.89|767.49|0
1655805530000|2022-06-21 09:58:50|769.89|767.49|770|767.6|770|767.6|769.89|767.49|0
1655805540000|2022-06-21 09:59:00|769.77|767.37|769.77|767.37|769.77|767.37|769.77|767.37|0
1655805550000|2022-06-21 09:59:10|769.55|767.15|769.55|767.15|769.55|767.15|769.55|767.15|0
1655805560000|2022-06-21 09:59:20|769.44|767.04|769.32|766.92|769.44|767.04|769.32|766.92|0
1655805570000|2022-06-21 09:59:30|769.44|767.04|769.55|767.15|769.55|767.15|769.32|766.92|0
1655805580000|2022-06-21 09:59:40|769.44|767.04|769.32|766.92|769.44|767.04|769.32|766.92|0
1655805590000|2022-06-21 09:59:50|769.22|766.82|769.1|766.7|769.22|766.82|769.1|766.7|0
1655805600000|2022-06-21 10:00:00|769.32|766.92|769.22|766.82|769.32|766.92|768.87|766.47|0
1655805610000|2022-06-21 10:00:10|769.44|767.04|768.87|766.47|769.44|767.04|768.87|766.47|0
1655805620000|2022-06-21 10:00:20|768.65|766.25|768.87|766.47|768.87|766.47|768.65|766.25|0
1655805630000|2022-06-21 10:00:30|768.77|766.37|768.87|766.47|768.87|766.47|768.77|766.37|0
1655805640000|2022-06-21 10:00:40|768.77|766.37|769.22|766.82|769.22|766.82|768.77|766.37|0
1655805650000|2022-06-21 10:00:50|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655805660000|2022-06-21 10:01:00|769.55|767.15|769.55|767.15|769.55|767.15|769.55|767.15|0
1655805670000|2022-06-21 10:01:10|769.32|766.92|769.44|767.04|769.44|767.04|769.32|766.92|0
1655805680000|2022-06-21 10:01:20|769.32|766.92|769.44|767.04|769.55|767.15|769.32|766.92|0
1655805690000|2022-06-21 10:01:30|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655805700000|2022-06-21 10:01:40|769.44|767.04|769.32|766.92|769.44|767.04|769.32|766.92|0
1655805710000|2022-06-21 10:01:50|769.22|766.82|769.55|767.15|769.55|767.15|769.22|766.82|0
1655805720000|2022-06-21 10:02:00|769.44|767.04|769.32|766.92|769.55|767.15|769.32|766.92|0
1655805730000|2022-06-21 10:02:10|769.1|766.7|769.1|766.7|769.1|766.7|769.1|766.7|0
1655805740000|2022-06-21 10:02:20|769.22|766.82|769.32|766.92|769.32|766.92|769.22|766.82|0
1655805760000|2022-06-21 10:02:40|769.21|766.81|769.32|766.92|769.32|766.92|769.21|766.81|0
1655805770000|2022-06-21 10:02:50|769.55|767.15|769.55|767.15|769.55|767.15|769.55|767.15|0
1655805790000|2022-06-21 10:03:10|769.32|766.92|769.44|767.04|769.44|767.04|769.32|766.92|0
1655805800000|2022-06-21 10:03:20|769.55|767.15|769.32|766.92|769.55|767.15|769.32|766.92|0
1655805830000|2022-06-21 10:03:50|769.55|767.15|769.55|767.15|769.55|767.15|769.55|767.15|0
1655805870000|2022-06-21 10:04:30|769.66|767.26|770.22|767.82|770.44|768.04|769.66|767.26|0
1655805880000|2022-06-21 10:04:40|770.44|768.04|770.44|768.04|770.44|768.04|770.22|767.82|0
1655805890000|2022-06-21 10:04:50|770.67|768.27|770.78|768.38|770.78|768.38|770.67|768.27|0
1655805900000|2022-06-21 10:05:00|770.67|768.27|770.78|768.38|770.78|768.38|770.44|768.04|0
1655805910000|2022-06-21 10:05:10|770.67|768.27|770.89|768.49|770.89|768.49|770.67|768.27|0
1655805930000|2022-06-21 10:05:30|771.01|768.61|770.89|768.49|771.01|768.61|770.89|768.49|0
1655805940000|2022-06-21 10:05:40|771.01|768.61|770.89|768.49|771.01|768.61|770.78|768.38|0
1655805950000|2022-06-21 10:05:50|770.56|768.16|770.56|768.16|770.56|768.16|770.56|768.16|0
1655805960000|2022-06-21 10:06:00|770.44|768.04|770.44|768.04|770.44|768.04|770.44|768.04|0
1655805980000|2022-06-21 10:06:20|770.22|767.82|769.99|767.59|770.22|767.82|769.99|767.59|0
1655805990000|2022-06-21 10:06:30|770.22|767.82|770.11|767.71|770.22|767.82|770.11|767.71|0
1655806000000|2022-06-21 10:06:40|770.22|767.82|770.22|767.82|770.22|767.82|770.22|767.82|0
1655806010000|2022-06-21 10:06:50|769.99|767.59|769.99|767.59|769.99|767.59|769.99|767.59|0
1655806020000|2022-06-21 10:07:00|769.89|767.49|769.32|766.92|769.89|767.49|769.32|766.92|0
1655806030000|2022-06-21 10:07:10|769.1|766.7|769.32|766.92|769.32|766.92|769.1|766.7|0
1655806040000|2022-06-21 10:07:20|769.21|766.81|769.1|766.7|769.32|766.92|769.1|766.7|0
1655806050000|2022-06-21 10:07:30|769.32|766.92|768.54|766.14|769.32|766.92|768.54|766.14|0
1655806060000|2022-06-21 10:07:40|768.65|766.25|768.77|766.37|768.77|766.37|768.65|766.25|0
1655806070000|2022-06-21 10:07:50|768.87|766.47|768.77|766.37|768.87|766.47|768.77|766.37|0
1655806080000|2022-06-21 10:08:00|768.54|766.14|768.43|766.03|768.54|766.14|768.32|765.92|0
1655806090000|2022-06-21 10:08:10|768.99|766.59|768.87|766.47|769.1|766.7|768.87|766.47|0
1655806100000|2022-06-21 10:08:20|768.99|766.59|768.65|766.25|768.99|766.59|768.65|766.25|0
1655806110000|2022-06-21 10:08:30|768.87|766.47|768.87|766.47|768.87|766.47|768.65|766.25|0
1655806120000|2022-06-21 10:08:40|768.77|766.37|768.65|766.25|768.77|766.37|768.65|766.25|0
1655806130000|2022-06-21 10:08:50|768.87|766.47|768.87|766.47|768.87|766.47|768.65|766.25|0
1655806140000|2022-06-21 10:09:00|768.65|766.25|768.65|766.25|768.77|766.37|768.65|766.25|0
1655806150000|2022-06-21 10:09:10|768.43|766.03|767.98|765.58|768.43|766.03|767.98|765.58|0
1655806160000|2022-06-21 10:09:20|768.09|765.69|767.98|765.58|768.09|765.69|767.98|765.58|0
1655806190000|2022-06-21 10:09:50|767.87|765.47|767.31|764.91|767.87|765.47|767.31|764.91|0
1655806200000|2022-06-21 10:10:00|767.53|765.13|767.75|765.35|767.75|765.35|767.53|765.13|0
1655806210000|2022-06-21 10:10:10|767.87|765.47|767.98|765.58|768.09|765.69|767.87|765.47|0
1655806220000|2022-06-21 10:10:20|767.75|765.35|767.87|765.47|767.87|765.47|767.75|765.35|0
1655806230000|2022-06-21 10:10:30|767.98|765.58|768.43|766.03|768.43|766.03|767.98|765.58|0
1655806240000|2022-06-21 10:10:40|768.65|766.25|768.77|766.37|768.77|766.37|768.65|766.25|0
1655806250000|2022-06-21 10:10:50|768.65|766.25|769.21|766.81|769.21|766.81|768.65|766.25|0
1655806260000|2022-06-21 10:11:00|769.1|766.7|768.87|766.47|769.1|766.7|768.87|766.47|0
1655806270000|2022-06-21 10:11:10|768.54|766.14|768.65|766.25|768.65|766.25|768.54|766.14|0
1655806280000|2022-06-21 10:11:20|768.77|766.37|768.87|766.47|768.87|766.47|768.77|766.37|0
1655806290000|2022-06-21 10:11:30|769.1|766.7|769.32|766.92|769.32|766.92|769.1|766.7|0
1655806300000|2022-06-21 10:11:40|769.54|767.14|769.44|767.04|769.54|767.14|769.44|767.04|0
1655806310000|2022-06-21 10:11:50|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655806320000|2022-06-21 10:12:00|769.21|766.81|769.54|767.14|769.54|767.14|769.21|766.81|0
1655806330000|2022-06-21 10:12:10|769.44|767.04|769.54|767.14|769.77|767.37|769.32|766.92|0
1655806340000|2022-06-21 10:12:20|769.89|767.49|770.33|767.93|770.33|767.93|769.89|767.49|0
1655806350000|2022-06-21 10:12:30|770.67|768.27|770.78|768.38|770.78|768.38|770.44|768.04|0
1655806360000|2022-06-21 10:12:40|770.67|768.27|770.89|768.49|770.89|768.49|770.67|768.27|0
1655806370000|2022-06-21 10:12:50|771.34|768.94|771.11|768.71|771.34|768.94|771.11|768.71|0
1655806380000|2022-06-21 10:13:00|770.67|768.27|770.67|768.27|770.89|768.49|770.67|768.27|0
1655806390000|2022-06-21 10:13:10|770.56|768.16|770.44|768.04|770.56|768.16|770.44|768.04|0
1655806400000|2022-06-21 10:13:20|770.56|768.16|770.56|768.16|770.67|768.27|770.56|768.16|0
1655806410000|2022-06-21 10:13:30|770.44|768.04|770.66|768.26|770.78|768.38|770.44|768.04|0
1655806420000|2022-06-21 10:13:40|770.44|768.04|769.99|767.59|770.44|768.04|769.99|767.59|0
1655806430000|2022-06-21 10:13:50|769.89|767.49|769.89|767.49|769.99|767.59|769.77|767.37|0
1655806440000|2022-06-21 10:14:00|769.54|767.14|769.66|767.26|769.66|767.26|769.54|767.14|0
1655806450000|2022-06-21 10:14:10|769.54|767.14|769.54|767.14|769.66|767.26|769.54|767.14|0
1655806460000|2022-06-21 10:14:20|769.77|767.37|770.11|767.71|770.11|767.71|769.77|767.37|0
1655806470000|2022-06-21 10:14:30|769.99|767.59|770.22|767.82|770.22|767.82|769.99|767.59|0
1655806480000|2022-06-21 10:14:40|769.99|767.59|769.54|767.14|770.22|767.82|769.54|767.14|0
1655806490000|2022-06-21 10:14:50|769.66|767.26|769.77|767.37|769.88|767.48|769.66|767.26|0
1655806500000|2022-06-21 10:15:00|769.88|767.48|769.54|767.14|769.88|767.48|769.54|767.14|0
1655806510000|2022-06-21 10:15:10|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655806520000|2022-06-21 10:15:20|768.65|766.25|768.54|766.14|768.87|766.47|768.54|766.14|0
1655806530000|2022-06-21 10:15:30|768.65|766.25|768.65|766.25|768.65|766.25|768.42|766.02|0
1655806540000|2022-06-21 10:15:40|768.99|766.59|768.99|766.59|769.1|766.7|768.99|766.59|0
1655806550000|2022-06-21 10:15:50|768.87|766.47|768.65|766.25|768.87|766.47|768.65|766.25|0
1655806560000|2022-06-21 10:16:00|768.76|766.36|768.65|766.25|768.76|766.36|768.42|766.02|0
1655806570000|2022-06-21 10:16:10|769.1|766.7|769.1|766.7|769.1|766.7|768.99|766.59|0
1655806580000|2022-06-21 10:16:20|769.32|766.92|769.1|766.7|769.32|766.92|769.1|766.7|0
1655806590000|2022-06-21 10:16:30|769.32|766.92|769.54|767.14|769.54|767.14|769.32|766.92|0
1655806600000|2022-06-21 10:16:40|769.1|766.7|769.32|766.92|769.32|766.92|769.1|766.7|0
1655806610000|2022-06-21 10:16:50|769.1|766.7|769.1|766.7|769.1|766.7|769.1|766.7|0
1655806620000|2022-06-21 10:17:00|768.87|766.47|769.1|766.7|769.21|766.81|768.87|766.47|0
1655806630000|2022-06-21 10:17:10|768.87|766.47|768.65|766.25|768.87|766.47|768.65|766.25|0
1655806640000|2022-06-21 10:17:20|768.54|766.14|768.42|766.02|768.54|766.14|768.42|766.02|0
1655806650000|2022-06-21 10:17:30|768.32|765.92|768.42|766.02|768.54|766.14|768.32|765.92|0
1655806660000|2022-06-21 10:17:40|768.09|765.69|767.98|765.58|768.09|765.69|767.87|765.47|0
1655806670000|2022-06-21 10:17:50|767.64|765.24|767.64|765.24|767.75|765.35|767.64|765.24|0
1655806680000|2022-06-21 10:18:00|767.75|765.35|767.64|765.24|767.75|765.35|767.64|765.24|0
1655806690000|2022-06-21 10:18:10|767.75|765.35|767.53|765.13|767.75|765.35|767.53|765.13|0
1655806700000|2022-06-21 10:18:20|767.3|764.9|767.53|765.13|767.53|765.13|767.3|764.9|0
1655806710000|2022-06-21 10:18:30|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1655806720000|2022-06-21 10:18:40|767.2|764.8|767.2|764.8|767.3|764.9|767.2|764.8|0
1655806730000|2022-06-21 10:18:50|767.08|764.68|767.3|764.9|767.3|764.9|767.08|764.68|0
1655806740000|2022-06-21 10:19:00|767.08|764.68|767.3|764.9|767.3|764.9|767.08|764.68|0
1655806750000|2022-06-21 10:19:10|767.08|764.68|767.08|764.68|767.08|764.68|766.97|764.57|0
1655806760000|2022-06-21 10:19:20|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1655806770000|2022-06-21 10:19:30|767.2|764.8|767.3|764.9|767.3|764.9|767.2|764.8|0
1655806780000|2022-06-21 10:19:40|766.97|764.57|766.86|764.46|767.08|764.68|766.86|764.46|0
1655806790000|2022-06-21 10:19:50|766.63|764.23|766.86|764.46|766.86|764.46|766.63|764.23|0
1655806800000|2022-06-21 10:20:00|766.53|764.13|766.86|764.46|766.86|764.46|766.53|764.13|0
1655806810000|2022-06-21 10:20:10|766.53|764.13|766.86|764.46|766.86|764.46|766.53|764.13|0
1655806820000|2022-06-21 10:20:20|766.63|764.23|766.86|764.46|766.86|764.46|766.63|764.23|0
1655806830000|2022-06-21 10:20:30|766.63|764.23|766.63|764.23|766.63|764.23|766.63|764.23|0
1655806840000|2022-06-21 10:20:40|766.41|764.01|766.63|764.23|766.63|764.23|766.41|764.01|0
1655806850000|2022-06-21 10:20:50|766.41|764.01|766.41|764.01|766.41|764.01|766.41|764.01|0
1655806860000|2022-06-21 10:21:00|766.19|763.79|766.19|763.79|766.19|763.79|766.19|763.79|0
1655806870000|2022-06-21 10:21:10|766.41|764.01|766.53|764.13|766.53|764.13|766.41|764.01|0
1655806880000|2022-06-21 10:21:20|766.63|764.23|766.41|764.01|766.63|764.23|766.19|763.79|0
1655806890000|2022-06-21 10:21:30|766.3|763.9|766.19|763.79|766.3|763.9|766.19|763.79|0
1655806900000|2022-06-21 10:21:40|766.3|763.9|766.3|763.9|766.3|763.9|766.3|763.9|0
1655806910000|2022-06-21 10:21:50|766.41|764.01|766.41|764.01|766.41|764.01|766.19|763.79|0
1655806920000|2022-06-21 10:22:00|766.63|764.23|766.63|764.23|766.63|764.23|766.63|764.23|0
1655806930000|2022-06-21 10:22:10|766.53|764.13|766.63|764.23|766.63|764.23|766.53|764.13|0
1655806940000|2022-06-21 10:22:20|767.2|764.8|767.42|765.02|767.42|765.02|767.2|764.8|0
1655806950000|2022-06-21 10:22:30|767.3|764.9|767.53|765.13|767.53|765.13|767.3|764.9|0
1655806960000|2022-06-21 10:22:40|767.75|765.35|767.53|765.13|767.75|765.35|767.53|765.13|0
1655806980000|2022-06-21 10:23:00|767.3|764.9|767.53|765.13|767.53|765.13|767.3|764.9|0
1655806990000|2022-06-21 10:23:10|767.75|765.35|767.87|765.47|767.87|765.47|767.75|765.35|0
1655807000000|2022-06-21 10:23:20|767.98|765.58|767.75|765.35|767.98|765.58|767.75|765.35|0
1655807010000|2022-06-21 10:23:30|767.64|765.24|767.75|765.35|767.75|765.35|767.64|765.24|0
1655807020000|2022-06-21 10:23:40|767.98|765.58|767.75|765.35|767.98|765.58|767.75|765.35|0
1655807030000|2022-06-21 10:23:50|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1655807040000|2022-06-21 10:24:00|767.53|765.13|767.53|765.13|767.53|765.13|767.53|765.13|0
1655807050000|2022-06-21 10:24:10|767.42|765.02|767.3|764.9|767.42|765.02|767.3|764.9|0
1655807060000|2022-06-21 10:24:20|767.08|764.68|767.3|764.9|767.3|764.9|767.08|764.68|0
1655807070000|2022-06-21 10:24:30|767.42|765.02|767.42|765.02|767.42|765.02|767.42|765.02|0
1655807080000|2022-06-21 10:24:40|767.3|764.9|767.3|764.9|767.42|765.02|767.3|764.9|0
1655807090000|2022-06-21 10:24:50|767.42|765.02|767.42|765.02|767.42|765.02|767.42|765.02|0
1655807100000|2022-06-21 10:25:00|767.53|765.13|767.97|765.57|767.97|765.57|767.53|765.13|0
1655807110000|2022-06-21 10:25:10|768.09|765.69|767.97|765.57|768.09|765.69|767.97|765.57|0
1655807120000|2022-06-21 10:25:20|768.42|766.02|768.2|765.8|768.42|766.02|768.2|765.8|0
1655807130000|2022-06-21 10:25:30|767.97|765.57|768.2|765.8|768.2|765.8|767.87|765.47|0
1655807140000|2022-06-21 10:25:40|768.09|765.69|767.97|765.57|768.09|765.69|767.97|765.57|0
1655807150000|2022-06-21 10:25:50|768.09|765.69|768.42|766.02|768.42|766.02|767.97|765.57|0
1655807160000|2022-06-21 10:26:00|768.31|765.91|768.54|766.14|768.54|766.14|768.31|765.91|0
1655807170000|2022-06-21 10:26:10|768.65|766.25|767.97|765.57|768.65|766.25|767.97|765.57|0
1655807180000|2022-06-21 10:26:20|768.09|765.69|767.97|765.57|768.09|765.69|767.97|765.57|0
1655807190000|2022-06-21 10:26:30|767.87|765.47|767.97|765.57|767.97|765.57|767.53|765.13|0
1655807200000|2022-06-21 10:26:40|768.2|765.8|768.2|765.8|768.2|765.8|768.2|765.8|0
1655807210000|2022-06-21 10:26:50|768.42|766.02|768.42|766.02|768.42|766.02|768.42|766.02|0
1655807220000|2022-06-21 10:27:00|768.65|766.25|768.65|766.25|768.76|766.36|768.65|766.25|0
1655807230000|2022-06-21 10:27:10|768.87|766.47|768.87|766.47|768.87|766.47|768.87|766.47|0
1655807240000|2022-06-21 10:27:20|768.65|766.25|768.65|766.25|768.65|766.25|768.65|766.25|0
1655807250000|2022-06-21 10:27:30|768.54|766.14|768.65|766.25|768.65|766.25|768.54|766.14|0
1655807260000|2022-06-21 10:27:40|768.42|766.02|768.42|766.02|768.42|766.02|768.42|766.02|0
1655807270000|2022-06-21 10:27:50|768.2|765.8|767.97|765.57|768.2|765.8|767.97|765.57|0
1655807280000|2022-06-21 10:28:00|767.87|765.47|768.2|765.8|768.2|765.8|767.87|765.47|0
1655807290000|2022-06-21 10:28:10|768.31|765.91|768.31|765.91|768.42|766.02|768.2|765.8|0
1655807300000|2022-06-21 10:28:20|768.2|765.8|768.2|765.8|768.42|766.02|768.2|765.8|0
1655807310000|2022-06-21 10:28:30|768.42|766.02|768.31|765.91|768.42|766.02|768.31|765.91|0
1655807320000|2022-06-21 10:28:40|767.97|765.57|767.75|765.35|767.97|765.57|767.75|765.35|0
1655807330000|2022-06-21 10:28:50|767.97|765.57|767.64|765.24|767.97|765.57|767.64|765.24|0
1655807340000|2022-06-21 10:29:00|767.53|765.13|767.2|764.8|767.53|765.13|767.2|764.8|0
1655807350000|2022-06-21 10:29:10|767.3|764.9|767.3|764.9|767.3|764.9|767.2|764.8|0
1655807360000|2022-06-21 10:29:20|767.2|764.8|767.3|764.9|767.3|764.9|767.2|764.8|0
1655807370000|2022-06-21 10:29:30|767.53|765.13|767.53|765.13|767.53|765.13|767.53|765.13|0
1655807380000|2022-06-21 10:29:40|767.64|765.24|767.53|765.13|767.64|765.24|767.53|765.13|0
1655807390000|2022-06-21 10:29:50|767.64|765.24|767.64|765.24|767.64|765.24|767.64|765.24|0
1655807400000|2022-06-21 10:30:00|767.53|765.13|767.53|765.13|767.75|765.35|767.53|765.13|0
1655807410000|2022-06-21 10:30:10|767.75|765.35|767.53|765.13|767.75|765.35|767.53|765.13|0
1655807420000|2022-06-21 10:30:20|767.75|765.35|767.3|764.9|767.75|765.35|767.3|764.9|0
1655807430000|2022-06-21 10:30:30|767.08|764.68|767.08|764.68|767.3|764.9|767.08|764.68|0
1655807470000|2022-06-21 10:31:10|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1655807480000|2022-06-21 10:31:20|767.08|764.68|767.19|764.79|767.19|764.79|767.08|764.68|0
1655807490000|2022-06-21 10:31:30|767.3|764.9|767.53|765.13|767.53|765.13|767.3|764.9|0
1655807500000|2022-06-21 10:31:40|767.42|765.02|767.3|764.9|767.42|765.02|767.3|764.9|0
1655807510000|2022-06-21 10:31:50|767.08|764.68|767.53|765.13|767.53|765.13|767.08|764.68|0
1655807520000|2022-06-21 10:32:00|767.75|765.35|767.53|765.13|767.75|765.35|767.53|765.13|0
1655807530000|2022-06-21 10:32:10|767.75|765.35|767.53|765.13|767.75|765.35|767.53|765.13|0
1655807540000|2022-06-21 10:32:20|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1655807550000|2022-06-21 10:32:30|767.08|764.68|766.63|764.23|767.08|764.68|766.63|764.23|0
1655807570000|2022-06-21 10:32:50|766.52|764.12|766.63|764.23|766.63|764.23|766.52|764.12|0
1655807580000|2022-06-21 10:33:00|766.41|764.01|766.08|763.68|766.41|764.01|766.08|763.68|0
1655807590000|2022-06-21 10:33:10|765.51|763.11|765.51|763.11|765.74|763.34|765.51|763.11|0
1655807600000|2022-06-21 10:33:20|765.96|763.56|765.96|763.56|765.96|763.56|765.96|763.56|0
1655807610000|2022-06-21 10:33:30|765.85|763.45|766.41|764.01|766.41|764.01|765.85|763.45|0
1655807620000|2022-06-21 10:33:40|766.3|763.9|766.18|763.78|766.3|763.9|766.18|763.78|0
1655807630000|2022-06-21 10:33:50|766.08|763.68|766.18|763.78|766.18|763.78|765.96|763.56|0
1655807640000|2022-06-21 10:34:00|766.41|764.01|765.96|763.56|766.41|764.01|765.96|763.56|0
1655807650000|2022-06-21 10:34:10|765.85|763.45|765.96|763.56|765.96|763.56|765.85|763.45|0
1655807660000|2022-06-21 10:34:20|766.41|764.01|765.96|763.56|766.41|764.01|765.96|763.56|0
1655807670000|2022-06-21 10:34:30|766.18|763.78|765.96|763.56|766.18|763.78|765.96|763.56|0
1655807680000|2022-06-21 10:34:40|765.85|763.45|765.74|763.34|765.96|763.56|765.74|763.34|0
1655807690000|2022-06-21 10:34:50|765.96|763.56|765.96|763.56|765.96|763.56|765.96|763.56|0
1655807700000|2022-06-21 10:35:00|766.18|763.78|765.96|763.56|766.18|763.78|765.96|763.56|0
1655807720000|2022-06-21 10:35:20|766.18|763.78|766.18|763.78|766.18|763.78|766.18|763.78|0
1655807730000|2022-06-21 10:35:30|766.3|763.9|766.08|763.68|766.3|763.9|766.08|763.68|0
1655807740000|2022-06-21 10:35:40|766.18|763.78|765.96|763.56|766.18|763.78|765.96|763.56|0
1655807750000|2022-06-21 10:35:50|766.18|763.78|766.3|763.9|766.3|763.9|766.18|763.78|0
1655807760000|2022-06-21 10:36:00|766.41|764.01|766.18|763.78|766.41|764.01|766.18|763.78|0
1655807770000|2022-06-21 10:36:10|765.96|763.56|765.96|763.56|765.96|763.56|765.96|763.56|0
1655807780000|2022-06-21 10:36:20|765.74|763.34|765.96|763.56|765.96|763.56|765.74|763.34|0
1655807790000|2022-06-21 10:36:30|765.85|763.45|765.96|763.56|765.96|763.56|765.74|763.34|0
1655807800000|2022-06-21 10:36:40|765.85|763.45|766.41|764.01|766.41|764.01|765.73|763.33|0
1655807810000|2022-06-21 10:36:50|767.08|764.68|767.3|764.9|767.3|764.9|767.08|764.68|0
1655807820000|2022-06-21 10:37:00|768.64|766.24|768.2|765.8|768.87|766.47|768.2|765.8|0
1655807830000|2022-06-21 10:37:10|768.09|765.69|768.09|765.69|768.09|765.69|767.97|765.57|0
1655807840000|2022-06-21 10:37:20|767.97|765.57|767.75|765.35|767.97|765.57|767.3|764.9|0
1655807850000|2022-06-21 10:37:30|767.52|765.12|767.52|765.12|767.64|765.24|767.52|765.12|0
1655807860000|2022-06-21 10:37:40|767.3|764.9|767.3|764.9|767.3|764.9|767.19|764.79|0
1655807870000|2022-06-21 10:37:50|767.52|765.12|767.52|765.12|767.75|765.35|767.52|765.12|0
1655807880000|2022-06-21 10:38:00|767.75|765.35|767.75|765.35|767.97|765.57|767.75|765.35|0
1655807890000|2022-06-21 10:38:10|767.86|765.46|767.75|765.35|767.97|765.57|767.75|765.35|0
1655807900000|2022-06-21 10:38:20|767.97|765.57|767.97|765.57|767.97|765.57|767.86|765.46|0
1655807910000|2022-06-21 10:38:30|767.52|765.12|767.52|765.12|767.52|765.12|767.52|765.12|0
1655807920000|2022-06-21 10:38:40|767.97|765.57|767.86|765.46|767.97|765.57|767.86|765.46|0
1655807930000|2022-06-21 10:38:50|767.75|765.35|767.52|765.12|767.75|765.35|767.52|765.12|0
1655807940000|2022-06-21 10:39:00|767.64|765.24|767.52|765.12|767.75|765.35|767.52|765.12|0
1655807950000|2022-06-21 10:39:10|767.3|764.9|767.42|765.02|767.42|765.02|767.3|764.9|0
1655807960000|2022-06-21 10:39:20|767.3|764.9|767.64|765.24|767.64|765.24|767.3|764.9|0
1655807970000|2022-06-21 10:39:30|767.75|765.35|767.52|765.12|767.75|765.35|767.52|765.12|0
1655807980000|2022-06-21 10:39:40|767.42|765.02|767.42|765.02|767.52|765.12|767.42|765.02|0
1655807990000|2022-06-21 10:39:50|767.52|765.12|767.52|765.12|767.52|765.12|767.42|765.02|0
1655808000000|2022-06-21 10:40:00|767.42|765.02|767.42|765.02|767.42|765.02|767.42|765.02|0
1655808010000|2022-06-21 10:40:10|767.3|764.9|767.75|765.35|767.75|765.35|767.3|764.9|0
1655808020000|2022-06-21 10:40:20|767.97|765.57|767.97|765.57|767.97|765.57|767.97|765.57|0
1655808030000|2022-06-21 10:40:30|767.75|765.35|767.86|765.46|767.86|765.46|767.75|765.35|0
1655808040000|2022-06-21 10:40:40|767.75|765.35|767.97|765.57|767.97|765.57|767.75|765.35|0
1655808050000|2022-06-21 10:40:50|767.75|765.35|767.64|765.24|767.75|765.35|767.64|765.24|0
1655808060000|2022-06-21 10:41:00|767.75|765.35|767.75|765.35|767.86|765.46|767.75|765.35|0
1655808070000|2022-06-21 10:41:10|767.86|765.46|767.3|764.9|767.86|765.46|767.3|764.9|0
1655808080000|2022-06-21 10:41:20|767.64|765.24|767.3|764.9|767.75|765.35|767.3|764.9|0
1655808090000|2022-06-21 10:41:30|767.19|764.79|767.3|764.9|767.42|765.02|767.19|764.79|0
1655808100000|2022-06-21 10:41:40|767.08|764.68|766.63|764.23|767.08|764.68|766.52|764.12|0
1655808110000|2022-06-21 10:41:50|766.41|764.01|766.41|764.01|766.41|764.01|766.3|763.9|0
1655808120000|2022-06-21 10:42:00|766.85|764.45|767.08|764.68|767.08|764.68|766.85|764.45|0
1655808130000|2022-06-21 10:42:10|766.85|764.45|766.85|764.45|766.85|764.45|766.63|764.23|0
1655808140000|2022-06-21 10:42:20|767.08|764.68|767.52|765.12|767.52|765.12|767.08|764.68|0
1655808150000|2022-06-21 10:42:30|767.42|765.02|767.64|765.24|767.64|765.24|767.42|765.02|0
1655808160000|2022-06-21 10:42:40|767.75|765.35|767.08|764.68|767.75|765.35|766.85|764.45|0
1655808170000|2022-06-21 10:42:50|766.97|764.57|766.85|764.45|767.08|764.68|766.85|764.45|0
1655808180000|2022-06-21 10:43:00|766.63|764.23|766.52|764.12|766.63|764.23|766.4|764|0
1655808190000|2022-06-21 10:43:10|766.4|764|766.52|764.12|766.52|764.12|766.4|764|0
1655808200000|2022-06-21 10:43:20|766.4|764|766.18|763.78|766.4|764|766.18|763.78|0
1655808210000|2022-06-21 10:43:30|766.07|763.67|766.74|764.34|766.74|764.34|766.07|763.67|0
1655808220000|2022-06-21 10:43:40|766.63|764.23|766.74|764.34|766.74|764.34|766.63|764.23|0
1655808230000|2022-06-21 10:43:50|766.63|764.23|766.4|764|766.74|764.34|766.4|764|0
1655808240000|2022-06-21 10:44:00|766.63|764.23|766.52|764.12|766.74|764.34|766.52|764.12|0
1655808250000|2022-06-21 10:44:10|766.63|764.23|767.08|764.68|767.08|764.68|766.63|764.23|0
1655808260000|2022-06-21 10:44:20|766.97|764.57|766.4|764|767.08|764.68|766.4|764|0
1655808270000|2022-06-21 10:44:30|766.63|764.23|766.3|763.9|766.63|764.23|766.3|763.9|0
1655808280000|2022-06-21 10:44:40|766.4|764|766.3|763.9|766.4|764|766.3|763.9|0
1655808290000|2022-06-21 10:44:50|766.18|763.78|766.3|763.9|766.4|764|766.18|763.78|0
1655808300000|2022-06-21 10:45:00|766.63|764.23|766.52|764.12|766.74|764.34|766.52|764.12|0
1655808310000|2022-06-21 10:45:10|766.4|764|766.63|764.23|766.63|764.23|766.4|764|0
1655808320000|2022-06-21 10:45:20|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1655808340000|2022-06-21 10:45:40|767.08|764.68|766.97|764.57|767.08|764.68|766.85|764.45|0
1655808350000|2022-06-21 10:45:50|766.85|764.45|767.08|764.68|767.08|764.68|766.85|764.45|0
1655808360000|2022-06-21 10:46:00|767.3|764.9|767.19|764.79|767.3|764.9|767.19|764.79|0
1655808370000|2022-06-21 10:46:10|767.08|764.68|767.08|764.68|767.3|764.9|767.08|764.68|0
1655808380000|2022-06-21 10:46:20|766.85|764.45|766.85|764.45|767.08|764.68|766.85|764.45|0
1655808390000|2022-06-21 10:46:30|766.4|764|766.74|764.34|766.74|764.34|766.4|764|0
1655808400000|2022-06-21 10:46:40|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1655808410000|2022-06-21 10:46:50|766.74|764.34|766.74|764.34|766.74|764.34|766.74|764.34|0
1655808420000|2022-06-21 10:47:00|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1655808430000|2022-06-21 10:47:10|766.97|764.57|766.97|764.57|766.97|764.57|766.97|764.57|0
1655808440000|2022-06-21 10:47:20|766.85|764.45|766.52|764.12|766.85|764.45|766.52|764.12|0
1655808450000|2022-06-21 10:47:30|766.63|764.23|766.18|763.78|766.63|764.23|766.18|763.78|0
1655808460000|2022-06-21 10:47:40|766.3|763.9|766.3|763.9|766.4|764|766.3|763.9|0
1655808470000|2022-06-21 10:47:50|766.18|763.78|766.4|764|766.4|764|766.07|763.67|0
1655808480000|2022-06-21 10:48:00|766.3|763.9|766.3|763.9|766.3|763.9|766.3|763.9|0
1655808490000|2022-06-21 10:48:10|766.4|764|766.3|763.9|766.4|764|766.3|763.9|0
1655808500000|2022-06-21 10:48:20|766.4|764|766.4|764|766.4|764|766.4|764|0
1655808510000|2022-06-21 10:48:30|766.63|764.23|766.63|764.23|766.63|764.23|766.63|764.23|0
1655808520000|2022-06-21 10:48:40|766.4|764|766.4|764|766.4|764|766.4|764|0
1655808530000|2022-06-21 10:48:50|766.18|763.78|766.18|763.78|766.18|763.78|765.96|763.56|0
1655808540000|2022-06-21 10:49:00|766.74|764.34|766.74|764.34|766.85|764.45|766.74|764.34|0
1655808550000|2022-06-21 10:49:10|766.4|764|766.4|764|766.4|764|766.4|764|0
1655808560000|2022-06-21 10:49:20|766.52|764.12|766.4|764|766.52|764.12|766.4|764|0
1655808580000|2022-06-21 10:49:40|766.3|763.9|766.4|764|766.4|764|766.3|763.9|0
1655808590000|2022-06-21 10:49:50|766.63|764.23|766.63|764.23|766.63|764.23|766.63|764.23|0
1655808600000|2022-06-21 10:50:00|766.85|764.45|767.07|764.67|767.07|764.67|766.85|764.45|0
1655808610000|2022-06-21 10:50:10|766.74|764.34|766.63|764.23|766.74|764.34|766.63|764.23|0
1655808620000|2022-06-21 10:50:20|766.74|764.34|766.74|764.34|766.74|764.34|766.74|764.34|0
1655808630000|2022-06-21 10:50:30|766.85|764.45|766.85|764.45|767.3|764.9|766.85|764.45|0
1655808640000|2022-06-21 10:50:40|766.97|764.57|766.97|764.57|767.19|764.79|766.97|764.57|0
1655808650000|2022-06-21 10:50:50|766.85|764.45|766.85|764.45|766.97|764.57|766.85|764.45|0
1655808660000|2022-06-21 10:51:00|767.07|764.67|767.07|764.67|767.07|764.67|766.97|764.57|0
1655808670000|2022-06-21 10:51:10|766.85|764.45|766.74|764.34|766.85|764.45|766.63|764.23|0
1655808680000|2022-06-21 10:51:20|766.63|764.23|766.4|764|766.63|764.23|766.3|763.9|0
1655808690000|2022-06-21 10:51:30|766.18|763.78|766.4|764|766.4|764|766.18|763.78|0
1655808700000|2022-06-21 10:51:40|766.52|764.12|766.52|764.12|766.52|764.12|766.52|764.12|0
1655808710000|2022-06-21 10:51:50|766.4|764|766.4|764|766.4|764|766.18|763.78|0
1655808730000|2022-06-21 10:52:10|766.18|763.78|766.3|763.9|766.3|763.9|766.18|763.78|0
1655808740000|2022-06-21 10:52:20|766.4|764|766.07|763.67|766.4|764|766.07|763.67|0
1655808750000|2022-06-21 10:52:30|766.18|763.78|766.07|763.67|766.18|763.78|766.07|763.67|0
1655808760000|2022-06-21 10:52:40|766.18|763.78|766.07|763.67|766.18|763.78|766.07|763.67|0
1655808770000|2022-06-21 10:52:50|765.96|763.56|766.18|763.78|766.18|763.78|765.96|763.56|0
1655808780000|2022-06-21 10:53:00|766.07|763.67|765.96|763.56|766.18|763.78|765.96|763.56|0
1655808790000|2022-06-21 10:53:10|766.18|763.78|766.18|763.78|766.18|763.78|766.18|763.78|0
1655808800000|2022-06-21 10:53:20|766.3|763.9|766.4|764|766.4|764|766.18|763.78|0
1655808820000|2022-06-21 10:53:40|766.18|763.78|766.4|764|766.4|764|766.18|763.78|0
1655808840000|2022-06-21 10:54:00|766.18|763.78|765.96|763.56|766.18|763.78|765.96|763.56|0
1655808850000|2022-06-21 10:54:10|766.07|763.67|766.18|763.78|766.18|763.78|765.96|763.56|0
1655808860000|2022-06-21 10:54:20|766.07|763.67|766.4|764|766.4|764|765.96|763.56|0
1655808870000|2022-06-21 10:54:30|766.3|763.9|766.18|763.78|766.4|764|766.18|763.78|0
1655808910000|2022-06-21 10:55:10|766.4|764|766.18|763.78|766.4|764|766.18|763.78|0
1655808920000|2022-06-21 10:55:20|766.4|764|766.4|764|766.4|764|766.4|764|0
1655808940000|2022-06-21 10:55:40|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1655808950000|2022-06-21 10:55:50|767.07|764.67|767.07|764.67|767.07|764.67|767.07|764.67|0
1655808970000|2022-06-21 10:56:10|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1655808980000|2022-06-21 10:56:20|767.07|764.67|767.19|764.79|767.19|764.79|767.07|764.67|0
1655808990000|2022-06-21 10:56:30|767.3|764.9|767.52|765.12|767.75|765.35|767.3|764.9|0
1655809000000|2022-06-21 10:56:40|767.75|765.35|767.41|765.01|767.75|765.35|767.41|765.01|0
1655809010000|2022-06-21 10:56:50|767.75|765.35|767.97|765.57|767.97|765.57|767.75|765.35|0
1655809020000|2022-06-21 10:57:00|768.42|766.02|768.89|766.49|768.89|766.49|768.42|766.02|0
1655809030000|2022-06-21 10:57:10|769.12|766.72|769.12|766.72|769.23|766.83|769.12|766.72|0
1655809040000|2022-06-21 10:57:20|769.79|767.39|769.34|766.94|769.79|767.39|769.34|766.94|0
1655809050000|2022-06-21 10:57:30|769.12|766.72|769.01|766.61|769.23|766.83|768.89|766.49|0
1655809060000|2022-06-21 10:57:40|769.12|766.72|769.12|766.72|769.34|766.94|769.12|766.72|0
1655809070000|2022-06-21 10:57:50|769.46|767.06|769.12|766.72|769.46|767.06|768.79|766.39|0
1655809080000|2022-06-21 10:58:00|769.46|767.06|769.12|766.72|769.46|767.06|769.12|766.72|0
1655809090000|2022-06-21 10:58:10|769.23|766.83|769.23|766.83|769.23|766.83|769.23|766.83|0
1655809100000|2022-06-21 10:58:20|769.01|766.61|768.22|765.82|769.01|766.61|768.22|765.82|0
1655809110000|2022-06-21 10:58:30|768|765.6|768|765.6|768.12|765.72|767.78|765.38|0
1655809120000|2022-06-21 10:58:40|767.89|765.49|768|765.6|768|765.6|767.89|765.49|0
1655809130000|2022-06-21 10:58:50|767.89|765.49|768|765.6|768|765.6|767.89|765.49|0
1655809140000|2022-06-21 10:59:00|768.45|766.05|768.12|765.72|768.45|766.05|768|765.6|0
1655809150000|2022-06-21 10:59:10|768.22|765.82|768.22|765.82|768.34|765.94|768.22|765.82|0
1655809160000|2022-06-21 10:59:20|768.34|765.94|768|765.6|768.34|765.94|768|765.6|0
1655809170000|2022-06-21 10:59:30|768.12|765.72|768.12|765.72|768.12|765.72|768|765.6|0
1655809180000|2022-06-21 10:59:40|768.22|765.82|768.45|766.05|768.45|766.05|768|765.6|0
1655809190000|2022-06-21 10:59:50|768.34|765.94|768.34|765.94|768.34|765.94|768.34|765.94|0
1655809200000|2022-06-21 11:00:00|769.12|766.72|769.12|766.72|769.12|766.72|769.12|766.72|0
1655809210000|2022-06-21 11:00:10|769.01|766.61|768.89|766.49|769.01|766.61|768.89|766.49|0
1655809220000|2022-06-21 11:00:20|769.01|766.61|769.12|766.72|769.12|766.72|769.01|766.61|0
1655809230000|2022-06-21 11:00:30|769.01|766.61|769.46|767.06|769.46|767.06|769.01|766.61|0
1655809240000|2022-06-21 11:00:40|769.34|766.94|769.46|767.06|769.56|767.16|769.34|766.94|0
1655809250000|2022-06-21 11:00:50|769.34|766.94|769.34|766.94|769.34|766.94|769.34|766.94|0
1655809260000|2022-06-21 11:01:00|769.46|767.06|769.34|766.94|769.46|767.06|769.23|766.83|0
1655809270000|2022-06-21 11:01:10|769.56|767.16|769.46|767.06|769.56|767.16|769.46|767.06|0
1655809280000|2022-06-21 11:01:20|769.56|767.16|769.12|766.72|769.56|767.16|769.12|766.72|0
1655809290000|2022-06-21 11:01:30|769.01|766.61|769.12|766.72|769.12|766.72|769.01|766.61|0
1655809300000|2022-06-21 11:01:40|769.23|766.83|769.34|766.94|769.34|766.94|769.23|766.83|0
1655809320000|2022-06-21 11:02:00|769.12|766.72|769.34|766.94|769.34|766.94|769.12|766.72|0
1655809330000|2022-06-21 11:02:10|769.12|766.72|768.89|766.49|769.12|766.72|768.89|766.49|0
1655809340000|2022-06-21 11:02:20|768.67|766.27|768.89|766.49|768.89|766.49|768.67|766.27|0
1655809350000|2022-06-21 11:02:30|768.67|766.27|769.34|766.94|769.34|766.94|768.45|766.05|0
1655809370000|2022-06-21 11:02:50|769.23|766.83|769.34|766.94|769.34|766.94|769.23|766.83|0
1655809380000|2022-06-21 11:03:00|769.12|766.72|769.12|766.72|769.12|766.72|769.12|766.72|0
1655809390000|2022-06-21 11:03:10|769.01|766.61|769.34|766.94|769.34|766.94|769.01|766.61|0
1655809400000|2022-06-21 11:03:20|769.12|766.72|768.89|766.49|769.12|766.72|768.89|766.49|0
1655809410000|2022-06-21 11:03:30|769.12|766.72|768.89|766.49|769.12|766.72|768.89|766.49|0
1655809420000|2022-06-21 11:03:40|769.12|766.72|769.34|766.94|769.34|766.94|769.12|766.72|0
1655809430000|2022-06-21 11:03:50|769.46|767.06|769.46|767.06|769.46|767.06|769.46|767.06|0
1655809440000|2022-06-21 11:04:00|768.89|766.49|768.89|766.49|768.89|766.49|768.79|766.39|0
1655809450000|2022-06-21 11:04:10|769.12|766.72|769.34|766.94|769.34|766.94|769.12|766.72|0
1655809460000|2022-06-21 11:04:20|769.12|766.72|769.12|766.72|769.23|766.83|769.12|766.72|0
1655809470000|2022-06-21 11:04:30|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1655809480000|2022-06-21 11:04:40|769.12|766.72|769.34|766.94|769.34|766.94|769.12|766.72|0
1655809490000|2022-06-21 11:04:50|769.23|766.83|769.46|767.06|769.46|767.06|769.23|766.83|0
1655809510000|2022-06-21 11:05:10|769.56|767.16|769.79|767.39|769.79|767.39|769.46|767.06|0
1655809520000|2022-06-21 11:05:20|769.9|767.5|769.79|767.39|770.01|767.61|769.79|767.39|0
1655809530000|2022-06-21 11:05:30|770.23|767.83|770.13|767.73|770.23|767.83|770.01|767.61|0
1655809540000|2022-06-21 11:05:40|770.23|767.83|770.35|767.95|770.35|767.95|770.23|767.83|0
1655809550000|2022-06-21 11:05:50|770.46|768.06|770.23|767.83|770.46|768.06|770.23|767.83|0
1655809560000|2022-06-21 11:06:00|770.13|767.73|770.23|767.83|770.23|767.83|770.13|767.73|0
1655809570000|2022-06-21 11:06:10|770.01|767.61|770.01|767.61|770.01|767.61|769.9|767.5|0
1655809580000|2022-06-21 11:06:20|769.9|767.5|769.9|767.5|769.9|767.5|769.9|767.5|0
1655809590000|2022-06-21 11:06:30|770.01|767.61|770.01|767.61|770.01|767.61|770.01|767.61|0
1655809600000|2022-06-21 11:06:40|770.23|767.83|770.01|767.61|770.23|767.83|770.01|767.61|0
1655809610000|2022-06-21 11:06:50|770.23|767.83|770.23|767.83|770.23|767.83|770.23|767.83|0
1655809620000|2022-06-21 11:07:00|770.46|768.06|770.68|768.28|770.68|768.28|770.46|768.06|0
1655809630000|2022-06-21 11:07:10|770.8|768.4|770.91|768.51|770.91|768.51|770.68|768.28|0
1655809640000|2022-06-21 11:07:20|771.13|768.73|771.35|768.95|771.35|768.95|771.13|768.73|0
1655809650000|2022-06-21 11:07:30|771.47|769.07|771.8|769.4|771.8|769.4|771.35|768.95|0
1655809660000|2022-06-21 11:07:40|772.02|769.62|771.8|769.4|772.02|769.62|771.8|769.4|0
1655809670000|2022-06-21 11:07:50|772.02|769.62|772.25|769.85|772.36|769.96|772.02|769.62|0
1655809680000|2022-06-21 11:08:00|772.14|769.74|772.25|769.85|772.25|769.85|772.14|769.74|0
1655809690000|2022-06-21 11:08:10|772.47|770.07|772.47|770.07|772.47|770.07|772.25|769.85|0
1655809700000|2022-06-21 11:08:20|772.7|770.3|772.7|770.3|772.92|770.52|772.7|770.3|0
1655809710000|2022-06-21 11:08:30|772.92|770.52|772.92|770.52|772.92|770.52|772.81|770.41|0
1655809720000|2022-06-21 11:08:40|773.14|770.74|773.14|770.74|773.14|770.74|772.92|770.52|0
1655809730000|2022-06-21 11:08:50|772.7|770.3|772.7|770.3|772.7|770.3|772.47|770.07|0
1655809740000|2022-06-21 11:09:00|772.59|770.19|772.92|770.52|772.92|770.52|772.59|770.19|0
1655809750000|2022-06-21 11:09:10|773.14|770.74|773.14|770.74|773.14|770.74|773.14|770.74|0
1655809760000|2022-06-21 11:09:20|773.26|770.86|773.37|770.97|773.37|770.97|773.26|770.86|0
1655809770000|2022-06-21 11:09:30|773.59|771.19|773.48|771.08|773.59|771.19|773.37|770.97|0
1655809780000|2022-06-21 11:09:40|773.59|771.19|773.59|771.19|773.59|771.19|773.37|770.97|0
1655809790000|2022-06-21 11:09:50|773.48|771.08|773.59|771.19|773.59|771.19|773.48|771.08|0
1655809800000|2022-06-21 11:10:00|773.37|770.97|773.59|771.19|773.59|771.19|773.37|770.97|0
1655809810000|2022-06-21 11:10:10|773.37|770.97|773.14|770.74|773.37|770.97|773.14|770.74|0
1655809820000|2022-06-21 11:10:20|773.37|770.97|773.37|770.97|773.37|770.97|773.37|770.97|0
1655809830000|2022-06-21 11:10:30|773.71|771.31|773.82|771.42|773.82|771.42|773.71|771.31|0
1655809840000|2022-06-21 11:10:40|773.59|771.19|773.37|770.97|773.71|771.31|773.37|770.97|0
1655809850000|2022-06-21 11:10:50|773.14|770.74|772.92|770.52|773.14|770.74|772.92|770.52|0
1655809860000|2022-06-21 11:11:00|773.14|770.74|773.59|771.19|773.59|771.19|773.14|770.74|0
1655809870000|2022-06-21 11:11:10|773.71|771.31|773.71|771.31|773.82|771.42|773.71|771.31|0
1655809880000|2022-06-21 11:11:20|773.59|771.19|773.48|771.08|773.59|771.19|773.37|770.97|0
1655809890000|2022-06-21 11:11:30|773.37|770.97|773.37|770.97|773.37|770.97|773.26|770.86|0
1655809900000|2022-06-21 11:11:40|773.59|771.19|773.59|771.19|773.59|771.19|773.59|771.19|0
1655809910000|2022-06-21 11:11:50|773.48|771.08|773.37|770.97|773.48|771.08|773.37|770.97|0
1655809920000|2022-06-21 11:12:00|773.14|770.74|772.59|770.19|773.14|770.74|772.59|770.19|0
1655809930000|2022-06-21 11:12:10|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1655809940000|2022-06-21 11:12:20|772.47|770.07|772.7|770.3|772.7|770.3|772.47|770.07|0
1655809960000|2022-06-21 11:12:40|772.47|770.07|772.7|770.3|772.7|770.3|772.47|770.07|0
1655809970000|2022-06-21 11:12:50|772.47|770.07|772.47|770.07|772.47|770.07|772.47|770.07|0
1655809980000|2022-06-21 11:13:00|772.7|770.3|772.47|770.07|772.7|770.3|772.47|770.07|0
1655809990000|2022-06-21 11:13:10|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1655810010000|2022-06-21 11:13:30|772.47|770.07|772.7|770.3|772.7|770.3|772.47|770.07|0
1655810040000|2022-06-21 11:14:00|772.47|770.07|772.7|770.3|772.7|770.3|772.47|770.07|0
1655810050000|2022-06-21 11:14:10|772.59|770.19|772.7|770.3|772.7|770.3|772.59|770.19|0
1655810080000|2022-06-21 11:14:40|772.92|770.52|772.92|770.52|772.92|770.52|772.92|770.52|0
1655810090000|2022-06-21 11:14:50|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1655810110000|2022-06-21 11:15:10|772.81|770.41|773.14|770.74|773.14|770.74|772.81|770.41|0
1655810120000|2022-06-21 11:15:20|772.92|770.52|772.92|770.52|772.92|770.52|772.92|770.52|0
1655810130000|2022-06-21 11:15:30|773.14|770.74|773.59|771.19|773.59|771.19|773.14|770.74|0
1655810140000|2022-06-21 11:15:40|773.37|770.97|773.59|771.19|773.59|771.19|773.37|770.97|0
1655810150000|2022-06-21 11:15:50|773.37|770.97|773.48|771.08|773.59|771.19|773.37|770.97|0
1655810160000|2022-06-21 11:16:00|773.59|771.19|773.59|771.19|773.82|771.42|773.59|771.19|0
1655810170000|2022-06-21 11:16:10|773.82|771.42|773.82|771.42|773.82|771.42|773.82|771.42|0
1655810180000|2022-06-21 11:16:20|773.71|771.31|773.59|771.19|773.71|771.31|773.59|771.19|0
1655810190000|2022-06-21 11:16:30|773.37|770.97|773.26|770.86|773.37|770.97|773.26|770.86|0
1655810200000|2022-06-21 11:16:40|773.14|770.74|773.14|770.74|773.37|770.97|773.14|770.74|0
1655810210000|2022-06-21 11:16:50|773.26|770.86|773.14|770.74|773.26|770.86|772.92|770.52|0
1655810220000|2022-06-21 11:17:00|773.37|770.97|773.37|770.97|773.37|770.97|773.37|770.97|0
1655810240000|2022-06-21 11:17:20|773.59|771.19|773.59|771.19|773.59|771.19|773.59|771.19|0
1655810250000|2022-06-21 11:17:30|773.37|770.97|773.37|770.97|773.37|770.97|773.37|770.97|0
1655810260000|2022-06-21 11:17:40|773.59|771.19|773.81|771.41|773.81|771.41|773.59|771.19|0
1655810270000|2022-06-21 11:17:50|773.71|771.31|773.93|771.53|773.93|771.53|773.59|771.19|0
1655810280000|2022-06-21 11:18:00|773.59|771.19|774.04|771.64|774.04|771.64|773.59|771.19|0
1655810290000|2022-06-21 11:18:10|773.81|771.41|773.81|771.41|773.93|771.53|773.81|771.41|0
1655810300000|2022-06-21 11:18:20|773.71|771.31|773.37|770.97|773.71|771.31|773.37|770.97|0
1655810310000|2022-06-21 11:18:30|773.14|770.74|772.92|770.52|773.14|770.74|772.92|770.52|0
1655810320000|2022-06-21 11:18:40|773.14|770.74|773.14|770.74|773.14|770.74|773.14|770.74|0
1655810330000|2022-06-21 11:18:50|772.92|770.52|772.92|770.52|772.92|770.52|772.92|770.52|0
1655810340000|2022-06-21 11:19:00|772.81|770.41|772.81|770.41|772.81|770.41|772.81|770.41|0
1655810350000|2022-06-21 11:19:10|772.69|770.29|772.47|770.07|772.69|770.29|772.47|770.07|0
1655810360000|2022-06-21 11:19:20|772.69|770.29|772.14|769.74|772.69|770.29|772.14|769.74|0
1655810370000|2022-06-21 11:19:30|772.25|769.85|772.25|769.85|772.25|769.85|772.25|769.85|0
1655810380000|2022-06-21 11:19:40|772.47|770.07|772.69|770.29|772.69|770.29|772.47|770.07|0
1655810390000|2022-06-21 11:19:50|772.47|770.07|772.36|769.96|772.47|770.07|772.36|769.96|0
1655810400000|2022-06-21 11:20:00|772.25|769.85|772.36|769.96|772.47|770.07|772.25|769.85|0
1655810410000|2022-06-21 11:20:10|772.47|770.07|772.47|770.07|772.47|770.07|772.25|769.85|0
1655810420000|2022-06-21 11:20:20|772.69|770.29|773.37|770.97|773.37|770.97|772.69|770.29|0
1655810430000|2022-06-21 11:20:30|773.59|771.19|773.48|771.08|773.59|771.19|773.48|771.08|0
1655810440000|2022-06-21 11:20:40|773.59|771.19|773.37|770.97|773.59|771.19|773.37|770.97|0
1655810450000|2022-06-21 11:20:50|772.92|770.52|773.03|770.63|773.14|770.74|772.92|770.52|0
1655810460000|2022-06-21 11:21:00|773.14|770.74|773.14|770.74|773.14|770.74|773.14|770.74|0
1655810470000|2022-06-21 11:21:10|772.69|770.29|772.02|769.62|772.69|770.29|772.02|769.62|0
1655810480000|2022-06-21 11:21:20|772.25|769.85|772.47|770.07|772.47|770.07|772.25|769.85|0
1655810490000|2022-06-21 11:21:30|772.25|769.85|772.47|770.07|772.47|770.07|772.25|769.85|0
1655810500000|2022-06-21 11:21:40|772.69|770.29|773.14|770.74|773.14|770.74|772.69|770.29|0
1655810520000|2022-06-21 11:22:00|773.37|770.97|773.14|770.74|773.48|771.08|773.14|770.74|0
1655810530000|2022-06-21 11:22:10|773.37|770.97|773.59|771.19|773.59|771.19|773.14|770.74|0
1655810540000|2022-06-21 11:22:20|773.55|771.15|773.78|771.38|773.78|771.38|773.55|771.15|0
1655810550000|2022-06-21 11:22:30|773.67|771.27|773.78|771.38|773.78|771.38|773.67|771.27|0
1655810560000|2022-06-21 11:22:40|773.67|771.27|773.78|771.38|773.78|771.38|773.67|771.27|0
1655810570000|2022-06-21 11:22:50|773.89|771.49|773.89|771.49|773.89|771.49|773.78|771.38|0
1655810580000|2022-06-21 11:23:00|774|771.6|774.22|771.82|774.34|771.94|774|771.6|0
1655810590000|2022-06-21 11:23:10|774|771.6|774.45|772.05|774.45|772.05|774|771.6|0
1655810600000|2022-06-21 11:23:20|774.34|771.94|774.57|772.17|774.57|772.17|774.34|771.94|0
1655810610000|2022-06-21 11:23:30|774.67|772.27|774.67|772.27|774.67|772.27|774.67|772.27|0
1655810620000|2022-06-21 11:23:40|774.22|771.82|774.22|771.82|774.22|771.82|774.22|771.82|0
1655810630000|2022-06-21 11:23:50|774.34|771.94|774|771.6|774.34|771.94|774|771.6|0
1655810640000|2022-06-21 11:24:00|773.89|771.49|773.55|771.15|774|771.6|773.55|771.15|0
1655810650000|2022-06-21 11:24:10|773.33|770.93|773.67|771.27|773.67|771.27|773.33|770.93|0
1655810660000|2022-06-21 11:24:20|773.78|771.38|773.67|771.27|773.78|771.38|773.55|771.15|0
1655810670000|2022-06-21 11:24:30|773.55|771.15|773.1|770.7|773.55|771.15|773.1|770.7|0
1655810680000|2022-06-21 11:24:40|772.88|770.48|772.88|770.48|772.88|770.48|772.88|770.48|0
1655810700000|2022-06-21 11:25:00|772.77|770.37|773.1|770.7|773.1|770.7|772.77|770.37|0
1655810710000|2022-06-21 11:25:10|773|770.6|772.88|770.48|773.33|770.93|772.88|770.48|0
1655810720000|2022-06-21 11:25:20|773.1|770.7|773|770.6|773.1|770.7|773|770.6|0
1655810730000|2022-06-21 11:25:30|773.1|770.7|772.32|769.92|773.1|770.7|772.32|769.92|0
1655810740000|2022-06-21 11:25:40|772.43|770.03|772.43|770.03|772.43|770.03|772.21|769.81|0
1655810750000|2022-06-21 11:25:50|772.32|769.92|772.32|769.92|772.43|770.03|772.21|769.81|0
1655810760000|2022-06-21 11:26:00|772.21|769.81|772.1|769.7|772.55|770.15|772.1|769.7|0
1655810770000|2022-06-21 11:26:10|771.98|769.58|772.21|769.81|772.21|769.81|771.98|769.58|0
1655810780000|2022-06-21 11:26:20|772.1|769.7|772.21|769.81|772.21|769.81|772.1|769.7|0
1655810790000|2022-06-21 11:26:30|771.98|769.58|772.1|769.7|772.21|769.81|771.98|769.58|0
1655810800000|2022-06-21 11:26:40|772.21|769.81|772.21|769.81|772.21|769.81|771.98|769.58|0
1655810810000|2022-06-21 11:26:50|772.66|770.26|773.1|770.7|773.1|770.7|772.66|770.26|0
1655810820000|2022-06-21 11:27:00|772.88|770.48|772.77|770.37|772.88|770.48|772.77|770.37|0
1655810830000|2022-06-21 11:27:10|772.66|770.26|772.65|770.25|772.77|770.37|772.65|770.25|0
1655810840000|2022-06-21 11:27:20|772.55|770.15|772.55|770.15|772.55|770.15|772.55|770.15|0
1655810850000|2022-06-21 11:27:30|772.65|770.25|772.43|770.03|772.65|770.25|772.21|769.81|0
1655810860000|2022-06-21 11:27:40|772.32|769.92|772.32|769.92|772.32|769.92|772.32|769.92|0
1655810870000|2022-06-21 11:27:50|772.43|770.03|772.43|770.03|772.43|770.03|772.43|770.03|0
1655810880000|2022-06-21 11:28:00|772.77|770.37|771.98|769.58|772.77|770.37|771.98|769.58|0
1655810890000|2022-06-21 11:28:10|771.88|769.48|771.76|769.36|771.88|769.48|771.76|769.36|0
1655810900000|2022-06-21 11:28:20|771.88|769.48|771.76|769.36|771.88|769.48|771.76|769.36|0
1655810910000|2022-06-21 11:28:30|771.98|769.58|771.98|769.58|771.98|769.58|771.98|769.58|0
1655810920000|2022-06-21 11:28:40|771.88|769.48|771.76|769.36|771.88|769.48|771.76|769.36|0
1655810930000|2022-06-21 11:28:50|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1655810940000|2022-06-21 11:29:00|771.31|768.91|771.31|768.91|771.31|768.91|771.2|768.8|0
1655810950000|2022-06-21 11:29:10|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1655810960000|2022-06-21 11:29:20|771.31|768.91|771.31|768.91|771.31|768.91|771.09|768.69|0
1655810970000|2022-06-21 11:29:30|771.2|768.8|771.2|768.8|771.2|768.8|771.2|768.8|0
1655810980000|2022-06-21 11:29:40|771.09|768.69|770.53|768.13|771.09|768.69|770.53|768.13|0
1655810990000|2022-06-21 11:29:50|770.86|768.46|770.64|768.24|770.86|768.46|770.64|768.24|0
1655811000000|2022-06-21 11:30:00|770.86|768.46|770.64|768.24|770.86|768.46|770.64|768.24|0
1655811010000|2022-06-21 11:30:10|770.19|767.79|770.19|767.79|770.19|767.79|770.19|767.79|0
1655811020000|2022-06-21 11:30:20|770.42|768.02|770.86|768.46|770.86|768.46|770.19|767.79|0
1655811030000|2022-06-21 11:30:30|770.76|768.36|771.31|768.91|771.31|768.91|770.76|768.36|0
1655811040000|2022-06-21 11:30:40|771.43|769.03|771.53|769.13|771.53|769.13|771.43|769.03|0
1655811050000|2022-06-21 11:30:50|771.98|769.58|771.98|769.58|772.21|769.81|771.76|769.36|0
1655811060000|2022-06-21 11:31:00|772.21|769.81|771.31|768.91|772.21|769.81|771.31|768.91|0
1655811070000|2022-06-21 11:31:10|771.43|769.03|771.09|768.69|771.43|769.03|771.09|768.69|0
1655811080000|2022-06-21 11:31:20|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1655811090000|2022-06-21 11:31:30|770.76|768.36|770.64|768.24|770.86|768.46|770.64|768.24|0
1655811100000|2022-06-21 11:31:40|770.86|768.46|771.09|768.69|771.09|768.69|770.86|768.46|0
1655811110000|2022-06-21 11:31:50|771.31|768.91|771.31|768.91|771.53|769.13|771.31|768.91|0
1655811120000|2022-06-21 11:32:00|771.43|769.03|771.31|768.91|771.53|769.13|771.31|768.91|0
1655811130000|2022-06-21 11:32:10|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1655811140000|2022-06-21 11:32:20|771.76|769.36|771.98|769.58|771.98|769.58|771.76|769.36|0
1655811150000|2022-06-21 11:32:30|772.21|769.81|772.1|769.7|772.21|769.81|772.1|769.7|0
1655811160000|2022-06-21 11:32:40|771.98|769.58|771.98|769.58|771.98|769.58|771.98|769.58|0
1655811170000|2022-06-21 11:32:50|771.76|769.36|771.87|769.47|771.87|769.47|771.76|769.36|0
1655811180000|2022-06-21 11:33:00|771.76|769.36|771.76|769.36|771.76|769.36|771.76|769.36|0
1655811190000|2022-06-21 11:33:10|771.53|769.13|771.43|769.03|771.53|769.13|771.43|769.03|0
1655811200000|2022-06-21 11:33:20|771.31|768.91|771.76|769.36|771.76|769.36|771.31|768.91|0
1655811210000|2022-06-21 11:33:30|771.65|769.25|771.65|769.25|771.65|769.25|771.65|769.25|0
1655811220000|2022-06-21 11:33:40|772.1|769.7|772.1|769.7|772.1|769.7|772.1|769.7|0
1655811230000|2022-06-21 11:33:50|771.98|769.58|771.98|769.58|771.98|769.58|771.98|769.58|0
1655811240000|2022-06-21 11:34:00|772.21|769.81|772.21|769.81|772.21|769.81|772.21|769.81|0
1655811250000|2022-06-21 11:34:10|772.1|769.7|772.1|769.7|772.21|769.81|772.1|769.7|0
1655811260000|2022-06-21 11:34:20|772.21|769.81|772.21|769.81|772.21|769.81|772.21|769.81|0
1655811270000|2022-06-21 11:34:30|771.98|769.58|772.32|769.92|772.32|769.92|771.98|769.58|0
1655811280000|2022-06-21 11:34:40|772.21|769.81|772.21|769.81|772.32|769.92|772.21|769.81|0
1655811290000|2022-06-21 11:34:50|772.43|770.03|772.32|769.92|772.43|770.03|772.32|769.92|0
1655811300000|2022-06-21 11:35:00|772.43|770.03|771.98|769.58|772.43|770.03|771.98|769.58|0
1655811310000|2022-06-21 11:35:10|772.21|769.81|772.32|769.92|772.32|769.92|772.21|769.81|0
1655811320000|2022-06-21 11:35:20|772.21|769.81|772.43|770.03|772.43|770.03|772.21|769.81|0
1655811330000|2022-06-21 11:35:30|772.65|770.25|772.55|770.15|772.65|770.25|772.55|770.15|0
1655811340000|2022-06-21 11:35:40|772.43|770.03|772.21|769.81|772.43|770.03|772.21|769.81|0
1655811350000|2022-06-21 11:35:50|771.98|769.58|772.65|770.25|772.65|770.25|771.87|769.47|0
1655811360000|2022-06-21 11:36:00|772.55|770.15|772.43|770.03|772.65|770.25|772.43|770.03|0
1655811370000|2022-06-21 11:36:10|772.32|769.92|772.43|770.03|772.43|770.03|772.32|769.92|0
1655811380000|2022-06-21 11:36:20|772.32|769.92|772.43|770.03|772.43|770.03|772.32|769.92|0
1655811390000|2022-06-21 11:36:30|772.65|770.25|772.65|770.25|772.65|770.25|772.65|770.25|0
1655811400000|2022-06-21 11:36:40|772.21|769.81|772.43|770.03|772.43|770.03|772.1|769.7|0
1655811410000|2022-06-21 11:36:50|772.55|770.15|772.65|770.25|772.65|770.25|772.55|770.15|0
1655811420000|2022-06-21 11:37:00|772.43|770.03|772.43|770.03|772.43|770.03|772.32|769.92|0
1655811440000|2022-06-21 11:37:20|772.65|770.25|772.43|770.03|772.65|770.25|772.43|770.03|0
1655811450000|2022-06-21 11:37:30|772.65|770.25|772.65|770.25|772.65|770.25|772.65|770.25|0
1655811460000|2022-06-21 11:37:40|772.88|770.48|772.77|770.37|772.88|770.48|772.77|770.37|0
1655811470000|2022-06-21 11:37:50|772.65|770.25|772.43|770.03|772.65|770.25|772.43|770.03|0
1655811480000|2022-06-21 11:38:00|772.32|769.92|772.1|769.7|772.32|769.92|771.98|769.58|0
1655811490000|2022-06-21 11:38:10|772.21|769.81|772.43|770.03|772.43|770.03|772.21|769.81|0
1655811510000|2022-06-21 11:38:30|772.65|770.25|772.55|770.15|772.65|770.25|772.55|770.15|0
1655811520000|2022-06-21 11:38:40|772.77|770.37|772.77|770.37|772.77|770.37|772.77|770.37|0
1655811530000|2022-06-21 11:38:50|772.55|770.15|772.65|770.25|772.65|770.25|772.55|770.15|0
1655811540000|2022-06-21 11:39:00|772.55|770.15|772.65|770.25|772.65|770.25|772.55|770.15|0
1655811550000|2022-06-21 11:39:10|772.43|770.03|772.43|770.03|772.43|770.03|772.43|770.03|0
1655811560000|2022-06-21 11:39:20|772.2|769.8|772.2|769.8|772.2|769.8|771.98|769.58|0
1655811580000|2022-06-21 11:39:40|771.76|769.36|771.53|769.13|771.76|769.36|771.53|769.13|0
1655811590000|2022-06-21 11:39:50|771.76|769.36|771.76|769.36|771.87|769.47|771.76|769.36|0
1655811600000|2022-06-21 11:40:00|771.87|769.47|771.76|769.36|771.87|769.47|771.76|769.36|0
1655811610000|2022-06-21 11:40:10|771.98|769.58|771.76|769.36|771.98|769.58|771.76|769.36|0
1655811620000|2022-06-21 11:40:20|771.87|769.47|771.98|769.58|771.98|769.58|771.87|769.47|0
1655811630000|2022-06-21 11:40:30|771.76|769.36|771.76|769.36|771.76|769.36|771.53|769.13|0
1655811640000|2022-06-21 11:40:40|771.65|769.25|771.76|769.36|771.76|769.36|771.65|769.25|0
1655811650000|2022-06-21 11:40:50|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1655811660000|2022-06-21 11:41:00|771.76|769.36|771.76|769.36|771.76|769.36|771.76|769.36|0
1655811670000|2022-06-21 11:41:10|771.98|769.58|771.98|769.58|771.98|769.58|771.98|769.58|0
1655811680000|2022-06-21 11:41:20|772.2|769.8|772.2|769.8|772.2|769.8|772.2|769.8|0
1655811690000|2022-06-21 11:41:30|772.65|770.25|772.65|770.25|772.65|770.25|772.54|770.14|0
1655811700000|2022-06-21 11:41:40|772.43|770.03|772.43|770.03|772.43|770.03|772.43|770.03|0
1655811710000|2022-06-21 11:41:50|772.32|769.92|771.98|769.58|772.32|769.92|771.98|769.58|0
1655811720000|2022-06-21 11:42:00|772.1|769.7|772.2|769.8|772.43|770.03|772.1|769.7|0
1655811730000|2022-06-21 11:42:10|771.98|769.58|771.76|769.36|771.98|769.58|771.76|769.36|0
1655811740000|2022-06-21 11:42:20|772.2|769.8|772.43|770.03|772.43|770.03|772.2|769.8|0
1655811750000|2022-06-21 11:42:30|772.65|770.25|772.65|770.25|772.65|770.25|772.65|770.25|0
1655811760000|2022-06-21 11:42:40|772.54|770.14|772.32|769.92|772.54|770.14|772.32|769.92|0
1655811770000|2022-06-21 11:42:50|772.2|769.8|772.54|770.14|772.54|770.14|772.2|769.8|0
1655811780000|2022-06-21 11:43:00|772.43|770.03|772.65|770.25|772.65|770.25|772.43|770.03|0
1655811790000|2022-06-21 11:43:10|772.54|770.14|772.65|770.25|772.65|770.25|772.54|770.14|0
1655811800000|2022-06-21 11:43:20|772.43|770.03|771.53|769.13|772.88|770.48|771.53|769.13|0
1655811810000|2022-06-21 11:43:30|771.42|769.02|771.53|769.13|771.53|769.13|771.42|769.02|0
1655811830000|2022-06-21 11:43:50|771.42|769.02|771.53|769.13|771.53|769.13|771.2|768.8|0
1655811840000|2022-06-21 11:44:00|771.76|769.36|771.53|769.13|771.76|769.36|771.53|769.13|0
1655811860000|2022-06-21 11:44:20|771.76|769.36|771.76|769.36|771.76|769.36|771.76|769.36|0
1655811870000|2022-06-21 11:44:30|771.87|769.47|771.76|769.36|771.87|769.47|771.65|769.25|0
1655811880000|2022-06-21 11:44:40|771.53|769.13|771.98|769.58|771.98|769.58|771.53|769.13|0
1655811890000|2022-06-21 11:44:50|772.2|769.8|771.98|769.58|772.2|769.8|771.98|769.58|0
1655811900000|2022-06-21 11:45:00|772.2|769.8|771.98|769.58|772.2|769.8|771.98|769.58|0
1655811910000|2022-06-21 11:45:10|772.43|770.03|772.32|769.92|772.43|770.03|772.32|769.92|0
1655811920000|2022-06-21 11:45:20|772.43|770.03|772.43|770.03|772.43|770.03|772.43|770.03|0
1655811930000|2022-06-21 11:45:30|772.54|770.14|772.88|770.48|772.88|770.48|772.54|770.14|0
1655811940000|2022-06-21 11:45:40|773.1|770.7|772.99|770.59|773.1|770.7|772.99|770.59|0
1655811950000|2022-06-21 11:45:50|772.88|770.48|772.88|770.48|772.88|770.48|772.65|770.25|0
1655811960000|2022-06-21 11:46:00|772.65|770.25|772.65|770.25|772.65|770.25|772.54|770.14|0
1655811970000|2022-06-21 11:46:10|772.54|770.14|772.54|770.14|772.54|770.14|772.43|770.03|0
1655811980000|2022-06-21 11:46:20|772.43|770.03|772.43|770.03|772.43|770.03|772.43|770.03|0
1655811990000|2022-06-21 11:46:30|772.65|770.25|772.88|770.48|772.88|770.48|772.65|770.25|0
1655812000000|2022-06-21 11:46:40|772.99|770.59|772.99|770.59|773.1|770.7|772.99|770.59|0
1655812010000|2022-06-21 11:46:50|773.1|770.7|773.55|771.15|773.55|771.15|773.1|770.7|0
1655812020000|2022-06-21 11:47:00|773.32|770.92|773.55|771.15|773.55|771.15|773.32|770.92|0
1655812030000|2022-06-21 11:47:10|773.77|771.37|774|771.6|774|771.6|773.77|771.37|0
1655812040000|2022-06-21 11:47:20|774.22|771.82|774|771.6|774.22|771.82|773.77|771.37|0
1655812050000|2022-06-21 11:47:30|773.77|771.37|773.77|771.37|773.77|771.37|773.66|771.26|0
1655812060000|2022-06-21 11:47:40|773.55|771.15|773.55|771.15|773.55|771.15|773.55|771.15|0
1655812070000|2022-06-21 11:47:50|773.66|771.26|773.66|771.26|773.66|771.26|773.66|771.26|0
1655812080000|2022-06-21 11:48:00|773.55|771.15|773.55|771.15|773.55|771.15|773.55|771.15|0
1655812090000|2022-06-21 11:48:10|773.44|771.04|773.55|771.15|773.55|771.15|773.44|771.04|0
1655812100000|2022-06-21 11:48:20|773.77|771.37|774|771.6|774|771.6|773.55|771.15|0
1655812120000|2022-06-21 11:48:40|773.89|771.49|773.77|771.37|773.89|771.49|773.77|771.37|0
1655812130000|2022-06-21 11:48:50|773.89|771.49|773.77|771.37|773.89|771.49|773.77|771.37|0
1655812140000|2022-06-21 11:49:00|774|771.6|774|771.6|774|771.6|773.89|771.49|0
1655812150000|2022-06-21 11:49:10|773.89|771.49|774.22|771.82|774.22|771.82|773.89|771.49|0
1655812160000|2022-06-21 11:49:20|774.11|771.71|774.89|772.49|774.89|772.49|774.11|771.71|0
1655812170000|2022-06-21 11:49:30|775.12|772.72|774.44|772.04|775.34|772.94|774.44|772.04|0
1655812180000|2022-06-21 11:49:40|774.22|771.82|775.12|772.72|775.12|772.72|774.22|771.82|0
1655812190000|2022-06-21 11:49:50|775.23|772.83|775.46|773.06|775.56|773.16|775.23|772.83|0
1655812200000|2022-06-21 11:50:00|775.34|772.94|775.56|773.16|775.56|773.16|775.34|772.94|0
1655812210000|2022-06-21 11:50:10|775.34|772.94|775.12|772.72|775.56|773.16|775.12|772.72|0
1655812220000|2022-06-21 11:50:20|775.56|773.16|775.56|773.16|775.56|773.16|775.56|773.16|0
1655812230000|2022-06-21 11:50:30|776.24|773.84|776.01|773.61|776.24|773.84|776.01|773.61|0
1655812240000|2022-06-21 11:50:40|776.24|773.84|776.01|773.61|776.24|773.84|776.01|773.61|0
1655812250000|2022-06-21 11:50:50|775.79|773.39|776.01|773.61|776.01|773.61|775.79|773.39|0
1655812260000|2022-06-21 11:51:00|775.79|773.39|775.34|772.94|775.79|773.39|775.34|772.94|0
1655812270000|2022-06-21 11:51:10|775.79|773.39|775.79|773.39|775.79|773.39|775.79|773.39|0
1655812280000|2022-06-21 11:51:20|776.24|773.84|776.35|773.95|776.35|773.95|776.01|773.61|0
1655812290000|2022-06-21 11:51:30|776.46|774.06|776.91|774.51|777.14|774.74|776.46|774.06|0
1655812300000|2022-06-21 11:51:40|777.03|774.63|777.36|774.96|777.36|774.96|776.91|774.51|0
1655812310000|2022-06-21 11:51:50|778.03|775.63|778.48|776.08|778.48|776.08|778.03|775.63|0
1655812320000|2022-06-21 11:52:00|778.71|776.31|778.93|776.53|779.16|776.76|778.71|776.31|0
1655812330000|2022-06-21 11:52:10|778.71|776.31|778.48|776.08|778.71|776.31|778.48|776.08|0
1655812340000|2022-06-21 11:52:20|778.26|775.86|778.48|776.08|778.48|776.08|778.26|775.86|0
1655812350000|2022-06-21 11:52:30|778.26|775.86|778.93|776.53|778.93|776.53|778.03|775.63|0
1655812360000|2022-06-21 11:52:40|778.82|776.42|778.93|776.53|778.93|776.53|778.71|776.31|0
1655812370000|2022-06-21 11:52:50|779.16|776.76|779.5|777.1|779.95|777.55|779.16|776.76|0
1655812380000|2022-06-21 11:53:00|780.28|777.88|779.61|777.21|780.28|777.88|779.61|777.21|0
1655812390000|2022-06-21 11:53:10|780.05|777.65|780.28|777.88|780.28|777.88|780.05|777.65|0
1655812400000|2022-06-21 11:53:20|779.83|777.43|780.05|777.65|780.28|777.88|779.83|777.43|0
1655812410000|2022-06-21 11:53:30|779.83|777.43|779.83|777.43|779.95|777.55|779.83|777.43|0
1655812420000|2022-06-21 11:53:40|780.28|777.88|780.73|778.33|780.73|778.33|780.28|777.88|0
1655812430000|2022-06-21 11:53:50|780.85|778.45|780.95|778.55|780.95|778.55|780.85|778.45|0
1655812440000|2022-06-21 11:54:00|780.85|778.45|780.73|778.33|780.85|778.45|780.73|778.33|0
1655812450000|2022-06-21 11:54:10|780.62|778.22|781.4|779|781.4|779|780.62|778.22|0
1655812460000|2022-06-21 11:54:20|781.3|778.9|781.85|779.45|781.85|779.45|781.3|778.9|0
1655812470000|2022-06-21 11:54:30|781.63|779.23|781.85|779.45|781.97|779.57|781.63|779.23|0
1655812480000|2022-06-21 11:54:40|781.74|779.34|781.52|779.12|781.74|779.34|781.52|779.12|0
1655812490000|2022-06-21 11:54:50|781.4|779|781.18|778.78|781.4|779|781.18|778.78|0
1655812500000|2022-06-21 11:55:00|780.95|778.55|780.28|777.88|780.95|778.55|780.28|777.88|0
1655812510000|2022-06-21 11:55:10|780.17|777.77|780.28|777.88|780.28|777.88|780.17|777.77|0
1655812520000|2022-06-21 11:55:20|780.5|778.1|779.95|777.55|780.5|778.1|779.83|777.43|0
1655812530000|2022-06-21 11:55:30|780.05|777.65|780.05|777.65|780.05|777.65|780.05|777.65|0
1655812540000|2022-06-21 11:55:40|779.83|777.43|780.05|777.65|780.05|777.65|779.83|777.43|0
1655812550000|2022-06-21 11:55:50|780.17|777.77|779.83|777.43|780.17|777.77|779.83|777.43|0
1655812560000|2022-06-21 11:56:00|780.05|777.65|780.05|777.65|780.05|777.65|780.05|777.65|0
1655812570000|2022-06-21 11:56:10|779.83|777.43|779.83|777.43|779.83|777.43|779.83|777.43|0
1655812580000|2022-06-21 11:56:20|780.05|777.65|779.6|777.2|780.05|777.65|779.6|777.2|0
1655812600000|2022-06-21 11:56:40|779.72|777.32|779.16|776.76|779.72|777.32|779.16|776.76|0
1655812610000|2022-06-21 11:56:50|779.38|776.98|779.38|776.98|779.38|776.98|779.38|776.98|0
1655812620000|2022-06-21 11:57:00|779.27|776.87|779.38|776.98|779.38|776.98|779.16|776.76|0
1655812630000|2022-06-21 11:57:10|779.16|776.76|778.93|776.53|779.16|776.76|778.93|776.53|0
1655812640000|2022-06-21 11:57:20|779.16|776.76|779.16|776.76|779.16|776.76|779.16|776.76|0
1655812650000|2022-06-21 11:57:30|779.38|776.98|779.27|776.87|779.38|776.98|779.16|776.76|0
1655812660000|2022-06-21 11:57:40|779.38|776.98|779.38|776.98|779.38|776.98|779.27|776.87|0
1655812670000|2022-06-21 11:57:50|779.16|776.76|779.44|777.04|779.44|777.04|779.16|776.76|0
1655812680000|2022-06-21 11:58:00|779.55|777.15|780.01|777.61|780.01|777.61|779.55|777.15|0
1655812690000|2022-06-21 11:58:10|780.24|777.84|780.46|778.06|780.46|778.06|780.24|777.84|0
1655812700000|2022-06-21 11:58:20|780.69|778.29|780.23|777.83|780.69|778.29|780.01|777.61|0
1655812710000|2022-06-21 11:58:30|780.57|778.17|780.01|777.61|780.57|778.17|780.01|777.61|0
1655812720000|2022-06-21 11:58:40|779.78|777.38|780.23|777.83|780.23|777.83|779.78|777.38|0
1655812730000|2022-06-21 11:58:50|780.01|777.61|780.01|777.61|780.01|777.61|780.01|777.61|0
1655812740000|2022-06-21 11:59:00|779.78|777.38|779.22|776.82|779.78|777.38|779.22|776.82|0
1655812750000|2022-06-21 11:59:10|779.33|776.93|779.33|776.93|779.33|776.93|779.33|776.93|0
1655812760000|2022-06-21 11:59:20|779.45|777.05|779.56|777.16|779.56|777.16|779.45|777.05|0
1655812770000|2022-06-21 11:59:30|779.78|777.38|779.56|777.16|779.78|777.38|779.56|777.16|0
1655812780000|2022-06-21 11:59:40|780.45|778.05|780.23|777.83|780.45|778.05|780.23|777.83|0
1655812790000|2022-06-21 11:59:50|780|777.6|779.78|777.38|780|777.6|779.78|777.38|0
1655812800000|2022-06-21 12:00:00|780|777.6|780.12|777.72|780.12|777.72|779.78|777.38|0
1655812810000|2022-06-21 12:00:10|780|777.6|780.68|778.28|780.68|778.28|780|777.6|0
1655812820000|2022-06-21 12:00:20|780.45|778.05|780.68|778.28|780.68|778.28|780.45|778.05|0
1655812850000|2022-06-21 12:00:50|780.23|777.83|780.23|777.83|780.23|777.83|780.23|777.83|0
1655812860000|2022-06-21 12:01:00|780.45|778.05|780.23|777.83|780.45|778.05|780.23|777.83|0
1655812870000|2022-06-21 12:01:10|780.45|778.05|780.57|778.17|780.57|778.17|780.45|778.05|0
1655812880000|2022-06-21 12:01:20|780.45|778.05|781.35|778.95|781.35|778.95|780.23|777.83|0
1655812890000|2022-06-21 12:01:30|780.9|778.5|780.45|778.05|780.9|778.5|780.45|778.05|0
1655812900000|2022-06-21 12:01:40|780.57|778.17|780.8|778.4|780.8|778.4|780.45|778.05|0
1655812910000|2022-06-21 12:01:50|780.68|778.28|780.68|778.28|780.68|778.28|780.68|778.28|0
1655812920000|2022-06-21 12:02:00|780.23|777.83|780.45|778.05|780.45|778.05|780.23|777.83|0
1655812930000|2022-06-21 12:02:10|780.9|778.5|780.9|778.5|780.9|778.5|780.68|778.28|0
1655812940000|2022-06-21 12:02:20|781.13|778.73|781.35|778.95|781.35|778.95|781.13|778.73|0
1655812950000|2022-06-21 12:02:30|781.13|778.73|781.24|778.84|781.24|778.84|781.13|778.73|0
1655812960000|2022-06-21 12:02:40|781.35|778.95|781.13|778.73|781.35|778.95|781.13|778.73|0
1655812970000|2022-06-21 12:02:50|780.9|778.5|780.9|778.5|781.02|778.62|780.9|778.5|0
1655812980000|2022-06-21 12:03:00|781.02|778.62|780.9|778.5|781.02|778.62|780.9|778.5|0
1655812990000|2022-06-21 12:03:10|780.45|778.05|780.23|777.83|780.45|778.05|780.23|777.83|0
1655813000000|2022-06-21 12:03:20|780.57|778.17|780.68|778.28|780.9|778.5|780.45|778.05|0
1655813010000|2022-06-21 12:03:30|780.9|778.5|780.9|778.5|781.13|778.73|780.9|778.5|0
1655813020000|2022-06-21 12:03:40|781.13|778.73|781.13|778.73|781.13|778.73|781.02|778.62|0
1655813030000|2022-06-21 12:03:50|781.02|778.62|780.9|778.5|781.02|778.62|780.68|778.28|0
1655813040000|2022-06-21 12:04:00|780.79|778.39|780.23|777.83|780.79|778.39|780.23|777.83|0
1655813050000|2022-06-21 12:04:10|780.79|778.39|781.02|778.62|781.02|778.62|780.79|778.39|0
1655813060000|2022-06-21 12:04:20|780.9|778.5|781.02|778.62|781.02|778.62|780.9|778.5|0
1655813070000|2022-06-21 12:04:30|781.13|778.73|780.68|778.28|781.13|778.73|780.68|778.28|0
1655813080000|2022-06-21 12:04:40|781.13|778.73|781.13|778.73|781.13|778.73|781.13|778.73|0
1655813090000|2022-06-21 12:04:50|781.02|778.62|780.9|778.5|781.02|778.62|780.9|778.5|0
1655813100000|2022-06-21 12:05:00|780.45|778.05|780.68|778.28|780.68|778.28|780.45|778.05|0
1655813110000|2022-06-21 12:05:10|780.57|778.17|780.9|778.5|781.13|778.73|780.45|778.05|0
1655813120000|2022-06-21 12:05:20|780.45|778.05|780.57|778.17|780.57|778.17|780.45|778.05|0
1655813130000|2022-06-21 12:05:30|780.68|778.28|780.68|778.28|780.79|778.39|780.68|778.28|0
1655813140000|2022-06-21 12:05:40|780.45|778.05|780.68|778.28|780.68|778.28|780.35|777.95|0
1655813150000|2022-06-21 12:05:50|780.45|778.05|780.68|778.28|781.13|778.73|780.45|778.05|0
1655813160000|2022-06-21 12:06:00|780.9|778.5|780.79|778.39|780.9|778.5|780.79|778.39|0
1655813170000|2022-06-21 12:06:10|780.68|778.28|780.57|778.17|780.68|778.28|780.57|778.17|0
1655813180000|2022-06-21 12:06:20|780.68|778.28|781.13|778.73|781.13|778.73|780.68|778.28|0
1655813190000|2022-06-21 12:06:30|780.9|778.5|781.47|779.07|781.58|779.18|780.9|778.5|0
1655813200000|2022-06-21 12:06:40|781.58|779.18|781.69|779.29|781.69|779.29|781.58|779.18|0
1655813210000|2022-06-21 12:06:50|781.58|779.18|781.58|779.18|781.8|779.4|781.58|779.18|0
1655813220000|2022-06-21 12:07:00|781.35|778.95|781.58|779.18|781.58|779.18|781.35|778.95|0
1655813240000|2022-06-21 12:07:20|781.69|779.29|781.69|779.29|781.69|779.29|781.69|779.29|0
1655813250000|2022-06-21 12:07:30|781.8|779.4|780.9|778.5|781.8|779.4|780.9|778.5|0
1655813260000|2022-06-21 12:07:40|780.79|778.39|780.9|778.5|780.9|778.5|780.79|778.39|0
1655813270000|2022-06-21 12:07:50|781.13|778.73|781.58|779.18|781.58|779.18|781.13|778.73|0
1655813280000|2022-06-21 12:08:00|781.8|779.4|781.58|779.18|781.8|779.4|781.58|779.18|0
1655813290000|2022-06-21 12:08:10|781.35|778.95|781.13|778.73|781.35|778.95|781.13|778.73|0
1655813300000|2022-06-21 12:08:20|781.24|778.84|781.58|779.18|781.8|779.4|781.24|778.84|0
1655813310000|2022-06-21 12:08:30|781.8|779.4|781.24|778.84|781.8|779.4|781.24|778.84|0
1655813320000|2022-06-21 12:08:40|781.58|779.18|781.58|779.18|781.58|779.18|781.58|779.18|0
1655813330000|2022-06-21 12:08:50|782.25|779.85|782.25|779.85|782.25|779.85|782.25|779.85|0
1655813340000|2022-06-21 12:09:00|782.48|780.08|782.25|779.85|782.48|780.08|782.25|779.85|0
1655813350000|2022-06-21 12:09:10|782.48|780.08|782.48|780.08|782.48|780.08|782.48|780.08|0
1655813360000|2022-06-21 12:09:20|782.7|780.3|783.15|780.75|783.37|780.97|782.7|780.3|0
1655813370000|2022-06-21 12:09:30|783.72|781.32|783.6|781.2|783.72|781.32|783.6|781.2|0
1655813380000|2022-06-21 12:09:40|783.82|781.42|783.6|781.2|783.82|781.42|783.6|781.2|0
1655813390000|2022-06-21 12:09:50|783.37|780.97|783.49|781.09|783.6|781.2|783.37|780.97|0
1655813400000|2022-06-21 12:10:00|782.92|780.52|781.8|779.4|782.92|780.52|781.8|779.4|0
1655813410000|2022-06-21 12:10:10|781.13|778.73|781.58|779.18|781.58|779.18|781.13|778.73|0
1655813420000|2022-06-21 12:10:20|781.69|779.29|781.13|778.73|781.69|779.29|781.13|778.73|0
1655813430000|2022-06-21 12:10:30|781.35|778.95|781.8|779.4|781.8|779.4|781.35|778.95|0
1655813440000|2022-06-21 12:10:40|781.58|779.18|781.8|779.4|781.8|779.4|781.58|779.18|0
1655813450000|2022-06-21 12:10:50|781.58|779.18|781.13|778.73|781.58|779.18|781.13|778.73|0
1655813460000|2022-06-21 12:11:00|781.35|778.95|781.24|778.84|781.35|778.95|781.13|778.73|0
1655813470000|2022-06-21 12:11:10|781.35|778.95|781.47|779.07|781.58|779.18|781.24|778.84|0
1655813480000|2022-06-21 12:11:20|781.58|779.18|781.24|778.84|781.58|779.18|780.9|778.5|0
1655813490000|2022-06-21 12:11:30|781.58|779.18|781.35|778.95|781.58|779.18|781.35|778.95|0
1655813500000|2022-06-21 12:11:40|781.24|778.84|781.13|778.73|781.24|778.84|781.13|778.73|0
1655813510000|2022-06-21 12:11:50|781.02|778.62|780.79|778.39|781.13|778.73|780.79|778.39|0
1655813520000|2022-06-21 12:12:00|780.9|778.5|780.68|778.28|780.9|778.5|780.68|778.28|0
1655813530000|2022-06-21 12:12:10|780.45|778.05|780.68|778.28|780.68|778.28|780.45|778.05|0
1655813540000|2022-06-21 12:12:20|780.79|778.39|780.9|778.5|780.9|778.5|780.79|778.39|0
1655813550000|2022-06-21 12:12:30|781.35|778.95|781.24|778.84|781.35|778.95|781.24|778.84|0
1655813560000|2022-06-21 12:12:40|781.13|778.73|781.35|778.95|781.58|779.18|781.13|778.73|0
1655813570000|2022-06-21 12:12:50|781.24|778.84|781.13|778.73|781.24|778.84|781.02|778.62|0
1655813580000|2022-06-21 12:13:00|781.02|778.62|780.9|778.5|781.02|778.62|780.9|778.5|0
1655813590000|2022-06-21 12:13:10|781.24|778.84|780.9|778.5|781.24|778.84|780.9|778.5|0
1655813600000|2022-06-21 12:13:20|781.02|778.62|780.57|778.17|781.02|778.62|780.57|778.17|0
1655813610000|2022-06-21 12:13:30|780.45|778.05|780.45|778.05|780.45|778.05|780.34|777.94|0
1655813620000|2022-06-21 12:13:40|780.23|777.83|780.12|777.72|780.23|777.83|780.12|777.72|0
1655813630000|2022-06-21 12:13:50|780.23|777.83|780.23|777.83|780.23|777.83|780.23|777.83|0
1655813640000|2022-06-21 12:14:00|780.12|777.72|780.23|777.83|780.23|777.83|780.12|777.72|0
1655813650000|2022-06-21 12:14:10|779.78|777.38|779.1|776.7|779.78|777.38|779.1|776.7|0
1655813660000|2022-06-21 12:14:20|779.33|776.93|779.55|777.15|779.55|777.15|779.33|776.93|0
1655813670000|2022-06-21 12:14:30|779.45|777.05|779.1|776.7|779.45|777.05|779.1|776.7|0
1655813680000|2022-06-21 12:14:40|779.22|776.82|779.1|776.7|779.33|776.93|779.1|776.7|0
1655813690000|2022-06-21 12:14:50|778.88|776.48|778.43|776.03|778.88|776.48|778.43|776.03|0
1655813700000|2022-06-21 12:15:00|777.98|775.58|778.1|775.7|778.43|776.03|777.98|775.58|0
1655813710000|2022-06-21 12:15:10|778.21|775.81|777.98|775.58|778.21|775.81|777.98|775.58|0
1655813720000|2022-06-21 12:15:20|777.76|775.36|777.76|775.36|777.76|775.36|777.53|775.13|0
1655813730000|2022-06-21 12:15:30|777.53|775.13|777.53|775.13|777.53|775.13|777.53|775.13|0
1655813740000|2022-06-21 12:15:40|777.43|775.03|777.76|775.36|777.76|775.36|777.43|775.03|0
1655813750000|2022-06-21 12:15:50|777.98|775.58|777.76|775.36|778.21|775.81|777.76|775.36|0
1655813760000|2022-06-21 12:16:00|777.53|775.13|777.76|775.36|777.76|775.36|777.53|775.13|0
1655813770000|2022-06-21 12:16:10|777.53|775.13|777.31|774.91|777.53|775.13|777.08|774.68|0
1655813780000|2022-06-21 12:16:20|777.08|774.68|777.53|775.13|777.53|775.13|777.08|774.68|0
1655813790000|2022-06-21 12:16:30|777.08|774.68|777.08|774.68|777.08|774.68|777.08|774.68|0
1655813800000|2022-06-21 12:16:40|776.98|774.58|776.86|774.46|777.08|774.68|776.86|774.46|0
1655813810000|2022-06-21 12:16:50|777.08|774.68|777.31|774.91|777.31|774.91|777.08|774.68|0
1655813820000|2022-06-21 12:17:00|777.08|774.68|777.31|774.91|777.31|774.91|777.08|774.68|0
1655813830000|2022-06-21 12:17:10|777.53|775.13|777.65|775.25|777.65|775.25|777.53|775.13|0
1655813840000|2022-06-21 12:17:20|777.76|775.36|778.1|775.7|778.1|775.7|777.76|775.36|0
1655813850000|2022-06-21 12:17:30|777.98|775.58|777.98|775.58|778.21|775.81|777.98|775.58|0
1655813860000|2022-06-21 12:17:40|778.1|775.7|778.43|776.03|778.43|776.03|778.1|775.7|0
1655813870000|2022-06-21 12:17:50|778.1|775.7|777.76|775.36|778.1|775.7|777.76|775.36|0
1655813880000|2022-06-21 12:18:00|778.21|775.81|778.32|775.92|778.43|776.03|778.21|775.81|0
1655813890000|2022-06-21 12:18:10|778.43|776.03|777.98|775.58|778.43|776.03|777.98|775.58|0
1655813900000|2022-06-21 12:18:20|777.87|775.47|778.32|775.92|778.43|776.03|777.87|775.47|0
1655813910000|2022-06-21 12:18:30|778.21|775.81|777.08|774.68|778.21|775.81|777.08|774.68|0
1655813920000|2022-06-21 12:18:40|777.53|775.13|777.31|774.91|777.53|775.13|777.31|774.91|0
1655813930000|2022-06-21 12:18:50|777.08|774.68|777.31|774.91|777.31|774.91|777.08|774.68|0
1655813940000|2022-06-21 12:19:00|777.53|775.13|777.42|775.02|777.76|775.36|777.42|775.02|0
1655813950000|2022-06-21 12:19:10|777.31|774.91|777.31|774.91|777.31|774.91|777.31|774.91|0
1655813960000|2022-06-21 12:19:20|777.53|775.13|777.76|775.36|777.76|775.36|777.53|775.13|0
1655813970000|2022-06-21 12:19:30|777.65|775.25|777.76|775.36|777.76|775.36|777.65|775.25|0
1655813980000|2022-06-21 12:19:40|777.65|775.25|777.76|775.36|777.76|775.36|777.65|775.25|0
1655813990000|2022-06-21 12:19:50|777.65|775.25|777.42|775.02|777.65|775.25|777.42|775.02|0
1655814000000|2022-06-21 12:20:00|777.53|775.13|777.31|774.91|777.53|775.13|777.08|774.68|0
1655814010000|2022-06-21 12:20:10|777.53|775.13|777.08|774.68|777.53|775.13|777.08|774.68|0
1655814020000|2022-06-21 12:20:20|776.86|774.46|776.98|774.58|776.98|774.58|776.86|774.46|0
1655814030000|2022-06-21 12:20:30|776.86|774.46|776.86|774.46|776.86|774.46|776.63|774.23|0
1655814040000|2022-06-21 12:20:40|776.98|774.58|776.86|774.46|776.98|774.58|776.86|774.46|0
1655814050000|2022-06-21 12:20:50|776.75|774.35|776.63|774.23|776.75|774.35|776.63|774.23|0
1655814060000|2022-06-21 12:21:00|776.86|774.46|776.86|774.46|777.08|774.68|776.86|774.46|0
1655814070000|2022-06-21 12:21:10|776.63|774.23|776.41|774.01|776.63|774.23|776.41|774.01|0
1655814080000|2022-06-21 12:21:20|775.74|773.34|775.96|773.56|775.96|773.56|775.74|773.34|0
1655814100000|2022-06-21 12:21:40|775.74|773.34|775.96|773.56|775.96|773.56|775.74|773.34|0
1655814110000|2022-06-21 12:21:50|775.51|773.11|776.19|773.79|776.19|773.79|775.51|773.11|0
1655814120000|2022-06-21 12:22:00|776.3|773.9|776.19|773.79|776.3|773.9|775.96|773.56|0
1655814130000|2022-06-21 12:22:10|775.74|773.34|775.96|773.56|775.96|773.56|775.74|773.34|0
1655814140000|2022-06-21 12:22:20|776.19|773.79|776.19|773.79|776.19|773.79|775.74|773.34|0
1655814160000|2022-06-21 12:22:40|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655814170000|2022-06-21 12:22:50|776.86|774.46|776.86|774.46|776.86|774.46|776.86|774.46|0
1655814180000|2022-06-21 12:23:00|777.08|774.68|777.31|774.91|777.31|774.91|777.08|774.68|0
1655814190000|2022-06-21 12:23:10|777.53|775.13|777.31|774.91|777.53|775.13|777.31|774.91|0
1655814200000|2022-06-21 12:23:20|777.53|775.13|777.53|775.13|777.53|775.13|777.31|774.91|0
1655814210000|2022-06-21 12:23:30|777.31|774.91|777.31|774.91|777.31|774.91|777.31|774.91|0
1655814220000|2022-06-21 12:23:40|777.08|774.68|776.86|774.46|777.08|774.68|776.86|774.46|0
1655814230000|2022-06-21 12:23:50|776.75|774.35|777.31|774.91|777.31|774.91|776.75|774.35|0
1655814240000|2022-06-21 12:24:00|777.42|775.02|777.53|775.13|777.53|775.13|777.42|775.02|0
1655814250000|2022-06-21 12:24:10|777.65|775.25|777.76|775.36|777.76|775.36|777.53|775.13|0
1655814260000|2022-06-21 12:24:20|777.98|775.58|777.65|775.25|777.98|775.58|777.53|775.13|0
1655814270000|2022-06-21 12:24:30|777.53|775.13|777.76|775.36|777.87|775.47|777.53|775.13|0
1655814290000|2022-06-21 12:24:50|777.53|775.13|776.86|774.46|777.53|775.13|776.86|774.46|0
1655814300000|2022-06-21 12:25:00|776.63|774.23|777.08|774.68|777.08|774.68|776.63|774.23|0
1655814310000|2022-06-21 12:25:10|776.86|774.46|776.63|774.23|776.86|774.46|776.63|774.23|0
1655814320000|2022-06-21 12:25:20|776.75|774.35|777.08|774.68|777.08|774.68|776.75|774.35|0
1655814330000|2022-06-21 12:25:30|776.97|774.57|776.63|774.23|776.97|774.57|776.63|774.23|0
1655814340000|2022-06-21 12:25:40|776.75|774.35|776.86|774.46|776.86|774.46|776.75|774.35|0
1655814350000|2022-06-21 12:25:50|776.75|774.35|776.75|774.35|776.75|774.35|776.75|774.35|0
1655814360000|2022-06-21 12:26:00|776.63|774.23|776.86|774.46|776.86|774.46|776.63|774.23|0
1655814370000|2022-06-21 12:26:10|776.97|774.57|776.86|774.46|776.97|774.57|776.86|774.46|0
1655814380000|2022-06-21 12:26:20|776.63|774.23|776.63|774.23|776.75|774.35|776.63|774.23|0
1655814390000|2022-06-21 12:26:30|776.86|774.46|776.86|774.46|776.86|774.46|776.86|774.46|0
1655814400000|2022-06-21 12:26:40|776.63|774.23|776.75|774.35|776.75|774.35|776.63|774.23|0
1655814410000|2022-06-21 12:26:50|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655814420000|2022-06-21 12:27:00|776.53|774.13|776.19|773.79|776.53|774.13|776.19|773.79|0
1655814430000|2022-06-21 12:27:10|775.96|773.56|775.74|773.34|775.96|773.56|775.74|773.34|0
1655814440000|2022-06-21 12:27:20|775.96|773.56|776.19|773.79|776.19|773.79|775.74|773.34|0
1655814450000|2022-06-21 12:27:30|776.41|774.01|776.08|773.68|776.86|774.46|776.08|773.68|0
1655814460000|2022-06-21 12:27:40|775.96|773.56|776.19|773.79|776.19|773.79|775.96|773.56|0
1655814470000|2022-06-21 12:27:50|776.08|773.68|776.19|773.79|776.19|773.79|776.08|773.68|0
1655814480000|2022-06-21 12:28:00|775.96|773.56|775.74|773.34|775.96|773.56|775.29|772.89|0
1655814490000|2022-06-21 12:28:10|775.63|773.23|775.74|773.34|775.74|773.34|775.63|773.23|0
1655814500000|2022-06-21 12:28:20|775.96|773.56|775.96|773.56|775.96|773.56|775.96|773.56|0
1655814510000|2022-06-21 12:28:30|775.74|773.34|775.74|773.34|775.74|773.34|775.74|773.34|0
1655814530000|2022-06-21 12:28:50|775.51|773.11|775.74|773.34|775.74|773.34|775.51|773.11|0
1655814540000|2022-06-21 12:29:00|775.51|773.11|775.74|773.34|775.74|773.34|775.51|773.11|0
1655814560000|2022-06-21 12:29:20|775.96|773.56|776.18|773.78|776.18|773.78|775.96|773.56|0
1655814570000|2022-06-21 12:29:30|776.63|774.23|776.41|774.01|776.63|774.23|776.41|774.01|0
1655814580000|2022-06-21 12:29:40|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655814590000|2022-06-21 12:29:50|776.41|774.01|776.86|774.46|776.86|774.46|776.41|774.01|0
1655814600000|2022-06-21 12:30:00|777.08|774.68|777.31|774.91|777.31|774.91|777.08|774.68|0
1655814610000|2022-06-21 12:30:10|777.75|775.35|777.98|775.58|777.98|775.58|777.75|775.35|0
1655814620000|2022-06-21 12:30:20|777.53|775.13|777.53|775.13|777.53|775.13|777.53|775.13|0
1655814630000|2022-06-21 12:30:30|777.31|774.91|777.08|774.68|777.31|774.91|777.08|774.68|0
1655814640000|2022-06-21 12:30:40|777.31|774.91|776.18|773.78|777.31|774.91|776.18|773.78|0
1655814650000|2022-06-21 12:30:50|775.96|773.56|775.74|773.34|775.96|773.56|775.74|773.34|0
1655814660000|2022-06-21 12:31:00|775.85|773.45|775.96|773.56|775.96|773.56|775.85|773.45|0
1655814670000|2022-06-21 12:31:10|776.18|773.78|776.18|773.78|776.18|773.78|776.18|773.78|0
1655814680000|2022-06-21 12:31:20|775.96|773.56|775.96|773.56|776.18|773.78|775.96|773.56|0
1655814690000|2022-06-21 12:31:30|776.18|773.78|775.96|773.56|776.41|774.01|775.96|773.56|0
1655814700000|2022-06-21 12:31:40|775.74|773.34|775.74|773.34|775.74|773.34|775.74|773.34|0
1655814710000|2022-06-21 12:31:50|775.96|773.56|775.74|773.34|775.96|773.56|775.74|773.34|0
1655814720000|2022-06-21 12:32:00|775.96|773.56|776.18|773.78|776.18|773.78|775.96|773.56|0
1655814730000|2022-06-21 12:32:10|775.96|773.56|775.74|773.34|775.96|773.56|775.74|773.34|0
1655814740000|2022-06-21 12:32:20|775.96|773.56|775.96|773.56|775.96|773.56|775.96|773.56|0
1655814750000|2022-06-21 12:32:30|775.74|773.34|775.96|773.56|775.96|773.56|775.74|773.34|0
1655814760000|2022-06-21 12:32:40|775.29|772.89|775.29|772.89|775.51|773.11|775.29|772.89|0
1655814770000|2022-06-21 12:32:50|775.51|773.11|775.29|772.89|775.51|773.11|775.29|772.89|0
1655814780000|2022-06-21 12:33:00|775.06|772.66|774.62|772.22|775.06|772.66|774.62|772.22|0
1655814790000|2022-06-21 12:33:10|774.39|771.99|774.39|771.99|774.39|771.99|774.39|771.99|0
1655814800000|2022-06-21 12:33:20|774.84|772.44|774.39|771.99|774.84|772.44|774.39|771.99|0
1655814810000|2022-06-21 12:33:30|774.51|772.11|774.17|771.77|774.51|772.11|774.17|771.77|0
1655814820000|2022-06-21 12:33:40|774.28|771.88|774.17|771.77|774.28|771.88|774.17|771.77|0
1655814830000|2022-06-21 12:33:50|773.94|771.54|774.39|771.99|774.39|771.99|773.94|771.54|0
1655814840000|2022-06-21 12:34:00|774.17|771.77|774.28|771.88|774.39|771.99|774.17|771.77|0
1655814850000|2022-06-21 12:34:10|774.17|771.77|774.17|771.77|774.39|771.99|774.17|771.77|0
1655814860000|2022-06-21 12:34:20|774.39|771.99|774.17|771.77|774.39|771.99|774.17|771.77|0
1655814870000|2022-06-21 12:34:30|775.06|772.66|775.06|772.66|775.29|772.89|775.06|772.66|0
1655814880000|2022-06-21 12:34:40|774.96|772.56|774.84|772.44|774.96|772.56|774.84|772.44|0
1655814890000|2022-06-21 12:34:50|774.61|772.21|774.84|772.44|774.84|772.44|774.61|772.21|0
1655814900000|2022-06-21 12:35:00|774.61|772.21|774.61|772.21|774.73|772.33|774.61|772.21|0
1655814910000|2022-06-21 12:35:10|773.94|771.54|774.17|771.77|774.17|771.77|773.94|771.54|0
1655814920000|2022-06-21 12:35:20|774.61|772.21|774.84|772.44|774.84|772.44|774.61|772.21|0
1655814930000|2022-06-21 12:35:30|775.06|772.66|774.84|772.44|775.06|772.66|774.84|772.44|0
1655814940000|2022-06-21 12:35:40|775.06|772.66|775.06|772.66|775.06|772.66|775.06|772.66|0
1655814950000|2022-06-21 12:35:50|774.96|772.56|774.96|772.56|774.96|772.56|774.96|772.56|0
1655814960000|2022-06-21 12:36:00|775.06|772.66|774.61|772.21|775.06|772.66|774.39|771.99|0
1655814970000|2022-06-21 12:36:10|774.17|771.77|773.94|771.54|774.17|771.77|773.94|771.54|0
1655814980000|2022-06-21 12:36:20|774.06|771.66|774.39|771.99|774.39|771.99|773.94|771.54|0
1655814990000|2022-06-21 12:36:30|774.17|771.77|774.17|771.77|774.17|771.77|774.06|771.66|0
1655815000000|2022-06-21 12:36:40|774.06|771.66|774.51|772.11|774.73|772.33|774.06|771.66|0
1655815010000|2022-06-21 12:36:50|774.17|771.77|773.83|771.43|774.17|771.77|773.83|771.43|0
1655815020000|2022-06-21 12:37:00|773.94|771.54|773.94|771.54|773.94|771.54|773.83|771.43|0
1655815030000|2022-06-21 12:37:10|774.06|771.66|774.39|771.99|774.39|771.99|774.06|771.66|0
1655815040000|2022-06-21 12:37:20|774.17|771.77|774.06|771.66|774.17|771.77|773.94|771.54|0
1655815050000|2022-06-21 12:37:30|774.39|771.99|775.06|772.66|775.06|772.66|774.39|771.99|0
1655815060000|2022-06-21 12:37:40|775.29|772.89|775.29|772.89|775.29|772.89|775.29|772.89|0
1655815070000|2022-06-21 12:37:50|775.51|773.11|775.4|773|775.51|773.11|775.29|772.89|0
1655815080000|2022-06-21 12:38:00|775.29|772.89|775.29|772.89|775.29|772.89|775.29|772.89|0
1655815090000|2022-06-21 12:38:10|775.51|773.11|775.63|773.23|775.73|773.33|775.51|773.11|0
1655815100000|2022-06-21 12:38:20|775.51|773.11|775.73|773.33|775.73|773.33|775.4|773|0
1655815110000|2022-06-21 12:38:30|775.51|773.11|775.29|772.89|775.51|773.11|775.29|772.89|0
1655815120000|2022-06-21 12:38:40|775.06|772.66|775.4|773|775.4|773|775.06|772.66|0
1655815130000|2022-06-21 12:38:50|775.29|772.89|775.73|773.33|775.73|773.33|775.29|772.89|0
1655815140000|2022-06-21 12:39:00|775.85|773.45|775.96|773.56|776.18|773.78|775.85|773.45|0
1655815150000|2022-06-21 12:39:10|776.18|773.78|776.63|774.23|776.63|774.23|776.18|773.78|0
1655815160000|2022-06-21 12:39:20|776.86|774.46|776.41|774.01|776.86|774.46|776.41|774.01|0
1655815180000|2022-06-21 12:39:40|776.63|774.23|776.63|774.23|776.86|774.46|776.63|774.23|0
1655815190000|2022-06-21 12:39:50|776.41|774.01|776.63|774.23|776.63|774.23|776.41|774.01|0
1655815200000|2022-06-21 12:40:00|776.41|774.01|776.63|774.23|776.63|774.23|776.41|774.01|0
1655815210000|2022-06-21 12:40:10|776.41|774.01|776.41|774.01|776.52|774.12|776.41|774.01|0
1655815220000|2022-06-21 12:40:20|776.52|774.12|776.3|773.9|776.52|774.12|776.3|773.9|0
1655815230000|2022-06-21 12:40:30|776.41|774.01|776.63|774.23|776.63|774.23|776.41|774.01|0
1655815240000|2022-06-21 12:40:40|776.41|774.01|776.41|774.01|776.52|774.12|776.41|774.01|0
1655815250000|2022-06-21 12:40:50|776.18|773.78|776.41|774.01|776.41|774.01|776.18|773.78|0
1655815260000|2022-06-21 12:41:00|776.63|774.23|776.63|774.23|776.63|774.23|776.41|774.01|0
1655815270000|2022-06-21 12:41:10|776.86|774.46|776.97|774.57|777.08|774.68|776.86|774.46|0
1655815280000|2022-06-21 12:41:20|777.08|774.68|776.97|774.57|777.08|774.68|776.97|774.57|0
1655815290000|2022-06-21 12:41:30|777.08|774.68|776.86|774.46|777.08|774.68|776.86|774.46|0
1655815300000|2022-06-21 12:41:40|777.08|774.68|777.3|774.9|777.3|774.9|777.08|774.68|0
1655815310000|2022-06-21 12:41:50|777.08|774.68|777.08|774.68|777.08|774.68|777.08|774.68|0
1655815320000|2022-06-21 12:42:00|776.75|774.35|776.86|774.46|776.86|774.46|776.75|774.35|0
1655815330000|2022-06-21 12:42:10|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655815350000|2022-06-21 12:42:30|776.41|774.01|775.73|773.33|776.41|774.01|775.51|773.11|0
1655815360000|2022-06-21 12:42:40|775.51|773.11|775.51|773.11|775.51|773.11|775.51|773.11|0
1655815370000|2022-06-21 12:42:50|775.73|773.33|775.51|773.11|775.73|773.33|775.51|773.11|0
1655815380000|2022-06-21 12:43:00|775.29|772.89|775.51|773.11|775.51|773.11|775.29|772.89|0
1655815390000|2022-06-21 12:43:10|775.73|773.33|775.96|773.56|775.96|773.56|775.73|773.33|0
1655815400000|2022-06-21 12:43:20|776.18|773.78|776.18|773.78|776.18|773.78|775.96|773.56|0
1655815410000|2022-06-21 12:43:30|775.96|773.56|776.85|774.45|776.85|774.45|775.96|773.56|0
1655815420000|2022-06-21 12:43:40|777.08|774.68|777.3|774.9|777.3|774.9|777.08|774.68|0
1655815430000|2022-06-21 12:43:50|777.08|774.68|776.41|774.01|777.08|774.68|776.18|773.78|0
1655815440000|2022-06-21 12:44:00|776.85|774.45|776.85|774.45|776.85|774.45|776.85|774.45|0
1655815450000|2022-06-21 12:44:10|776.75|774.35|776.41|774.01|776.75|774.35|776.41|774.01|0
1655815460000|2022-06-21 12:44:20|776.75|774.35|776.85|774.45|776.85|774.45|776.63|774.23|0
1655815470000|2022-06-21 12:44:30|776.63|774.23|776.63|774.23|776.75|774.35|776.63|774.23|0
1655815480000|2022-06-21 12:44:40|776.85|774.45|777.08|774.68|777.08|774.68|776.85|774.45|0
1655815490000|2022-06-21 12:44:50|777.2|774.8|776.85|774.45|777.3|774.9|776.85|774.45|0
1655815500000|2022-06-21 12:45:00|776.97|774.57|776.63|774.23|776.97|774.57|776.63|774.23|0
1655815510000|2022-06-21 12:45:10|776.52|774.12|776.85|774.45|776.85|774.45|776.52|774.12|0
1655815520000|2022-06-21 12:45:20|777.08|774.68|776.85|774.45|777.08|774.68|776.85|774.45|0
1655815530000|2022-06-21 12:45:30|777.08|774.68|777.08|774.68|777.08|774.68|776.97|774.57|0
1655815540000|2022-06-21 12:45:40|777.3|774.9|777.3|774.9|777.3|774.9|777.3|774.9|0
1655815550000|2022-06-21 12:45:50|777.08|774.68|776.85|774.45|777.08|774.68|776.85|774.45|0
1655815560000|2022-06-21 12:46:00|777.08|774.68|777.08|774.68|777.08|774.68|777.08|774.68|0
1655815570000|2022-06-21 12:46:10|776.85|774.45|776.85|774.45|776.85|774.45|776.85|774.45|0
1655815580000|2022-06-21 12:46:20|776.63|774.23|776.63|774.23|776.85|774.45|776.63|774.23|0
1655815600000|2022-06-21 12:46:40|776.41|774.01|776.3|773.9|776.41|774.01|776.3|773.9|0
1655815610000|2022-06-21 12:46:50|776.41|774.01|776.63|774.23|776.75|774.35|776.41|774.01|0
1655815620000|2022-06-21 12:47:00|776.85|774.45|776.85|774.45|776.85|774.45|776.63|774.23|0
1655815630000|2022-06-21 12:47:10|777.08|774.68|777.08|774.68|777.3|774.9|777.08|774.68|0
1655815650000|2022-06-21 12:47:30|776.85|774.45|776.63|774.23|777.08|774.68|776.63|774.23|0
1655815660000|2022-06-21 12:47:40|776.41|774.01|776.41|774.01|776.63|774.23|776.41|774.01|0
1655815670000|2022-06-21 12:47:50|776.18|773.78|776.41|774.01|776.41|774.01|776.18|773.78|0
1655815680000|2022-06-21 12:48:00|776.18|773.78|776.41|774.01|776.41|774.01|776.18|773.78|0
1655815690000|2022-06-21 12:48:10|776.18|773.78|776.41|774.01|776.41|774.01|776.18|773.78|0
1655815700000|2022-06-21 12:48:20|776.18|773.78|776.18|773.78|776.41|774.01|776.18|773.78|0
1655815710000|2022-06-21 12:48:30|776.41|774.01|777.53|775.13|777.53|775.13|776.41|774.01|0
1655815720000|2022-06-21 12:48:40|777.64|775.24|776.85|774.45|777.64|775.24|776.85|774.45|0
1655815730000|2022-06-21 12:48:50|776.75|774.35|776.41|774.01|776.75|774.35|776.41|774.01|0
1655815740000|2022-06-21 12:49:00|776.63|774.23|776.85|774.45|776.85|774.45|776.63|774.23|0
1655815750000|2022-06-21 12:49:10|777.08|774.68|776.85|774.45|777.08|774.68|776.85|774.45|0
1655815770000|2022-06-21 12:49:30|777.08|774.68|777.08|774.68|777.08|774.68|777.08|774.68|0
1655815780000|2022-06-21 12:49:40|777.19|774.79|777.08|774.68|777.19|774.79|777.08|774.68|0
1655815790000|2022-06-21 12:49:50|776.97|774.57|777.08|774.68|777.08|774.68|776.97|774.57|0
1655815800000|2022-06-21 12:50:00|777.3|774.9|777.3|774.9|777.3|774.9|777.3|774.9|0
1655815810000|2022-06-21 12:50:10|776.97|774.57|776.97|774.57|777.08|774.68|776.97|774.57|0
1655815820000|2022-06-21 12:50:20|777.08|774.68|777.08|774.68|777.08|774.68|777.08|774.68|0
1655815830000|2022-06-21 12:50:30|776.97|774.57|776.85|774.45|777.08|774.68|776.85|774.45|0
1655815840000|2022-06-21 12:50:40|777.3|774.9|776.85|774.45|777.3|774.9|776.85|774.45|0
1655815850000|2022-06-21 12:50:50|776.97|774.57|776.85|774.45|776.97|774.57|776.85|774.45|0
1655815860000|2022-06-21 12:51:00|776.63|774.23|776.85|774.45|776.85|774.45|776.63|774.23|0
1655815870000|2022-06-21 12:51:10|776.63|774.23|776.63|774.23|776.75|774.35|776.63|774.23|0
1655815880000|2022-06-21 12:51:20|776.41|774.01|776.63|774.23|776.63|774.23|776.41|774.01|0
1655815900000|2022-06-21 12:51:40|776.52|774.12|776.75|774.35|776.75|774.35|776.52|774.12|0
1655815910000|2022-06-21 12:51:50|776.85|774.45|777.53|775.13|777.53|775.13|776.63|774.23|0
1655815920000|2022-06-21 12:52:00|777.75|775.35|778.2|775.8|778.2|775.8|777.75|775.35|0
1655815930000|2022-06-21 12:52:10|777.98|775.58|778.2|775.8|778.2|775.8|777.98|775.58|0
1655815940000|2022-06-21 12:52:20|777.98|775.58|778.2|775.8|778.2|775.8|777.98|775.58|0
1655815950000|2022-06-21 12:52:30|778.42|776.02|778.42|776.02|778.42|776.02|778.42|776.02|0
1655815960000|2022-06-21 12:52:40|778.65|776.25|778.87|776.47|778.87|776.47|778.65|776.25|0
1655815970000|2022-06-21 12:52:50|778.77|776.37|778.87|776.47|778.87|776.47|778.65|776.25|0
1655815980000|2022-06-21 12:53:00|778.65|776.25|778.65|776.25|778.65|776.25|778.42|776.02|0
1655815990000|2022-06-21 12:53:10|778.54|776.14|778.65|776.25|778.65|776.25|778.42|776.02|0
1655816000000|2022-06-21 12:53:20|778.87|776.47|778.65|776.25|778.87|776.47|778.65|776.25|0
1655816010000|2022-06-21 12:53:30|778.87|776.47|778.87|776.47|778.87|776.47|778.65|776.25|0
1655816020000|2022-06-21 12:53:40|778.65|776.25|778.65|776.25|778.65|776.25|778.65|776.25|0
1655816030000|2022-06-21 12:53:50|778.76|776.36|778.65|776.25|778.87|776.47|778.65|776.25|0
1655816040000|2022-06-21 12:54:00|778.87|776.47|778.87|776.47|778.87|776.47|778.87|776.47|0
1655816050000|2022-06-21 12:54:10|778.76|776.36|778.65|776.25|778.87|776.47|778.65|776.25|0
1655816060000|2022-06-21 12:54:20|777.97|775.57|777.53|775.13|777.97|775.57|777.53|775.13|0
1655816070000|2022-06-21 12:54:30|777.64|775.24|777.3|774.9|777.64|775.24|777.3|774.9|0
1655816080000|2022-06-21 12:54:40|777.75|775.35|777.75|775.35|777.75|775.35|777.75|775.35|0
1655816090000|2022-06-21 12:54:50|777.53|775.13|777.53|775.13|777.53|775.13|777.53|775.13|0
1655816100000|2022-06-21 12:55:00|777.75|775.35|777.97|775.57|777.97|775.57|777.75|775.35|0
1655816110000|2022-06-21 12:55:10|778.2|775.8|777.97|775.57|778.2|775.8|777.97|775.57|0
1655816120000|2022-06-21 12:55:20|778.2|775.8|778.42|776.02|778.42|776.02|778.2|775.8|0
1655816130000|2022-06-21 12:55:30|778.2|775.8|778.2|775.8|778.2|775.8|778.2|775.8|0
1655816150000|2022-06-21 12:55:50|777.97|775.57|778.87|776.47|778.87|776.47|777.97|775.57|0
1655816160000|2022-06-21 12:56:00|779.1|776.7|779.32|776.92|779.32|776.92|779.1|776.7|0
1655816170000|2022-06-21 12:56:10|779.21|776.81|779.1|776.7|779.44|777.04|779.1|776.7|0
1655816190000|2022-06-21 12:56:30|779.21|776.81|779.55|777.15|779.55|777.15|779.21|776.81|0
1655816200000|2022-06-21 12:56:40|779.77|777.37|779.77|777.37|779.77|777.37|779.77|777.37|0
1655816240000|2022-06-21 12:57:20|779.99|777.59|779.99|777.59|779.99|777.59|779.99|777.59|0
1655816250000|2022-06-21 12:57:30|780.22|777.82|779.77|777.37|780.22|777.82|779.77|777.37|0
1655816260000|2022-06-21 12:57:40|779.99|777.59|780.22|777.82|780.22|777.82|779.99|777.59|0
1655816270000|2022-06-21 12:57:50|780.44|778.04|780.67|778.27|780.67|778.27|780.22|777.82|0
1655816280000|2022-06-21 12:58:00|780.89|778.49|780.67|778.27|780.89|778.49|780.67|778.27|0
1655816290000|2022-06-21 12:58:10|780.79|778.39|780.89|778.49|780.89|778.49|780.79|778.39|0
1655816300000|2022-06-21 12:58:20|780.67|778.27|781.12|778.72|781.12|778.72|780.67|778.27|0
1655816310000|2022-06-21 12:58:30|780.89|778.49|780.89|778.49|780.89|778.49|780.89|778.49|0
1655816320000|2022-06-21 12:58:40|780.67|778.27|780.89|778.49|780.89|778.49|780.67|778.27|0
1655816330000|2022-06-21 12:58:50|781.12|778.72|781.12|778.72|781.12|778.72|781.01|778.61|0
1655816340000|2022-06-21 12:59:00|781.34|778.94|781.12|778.72|781.34|778.94|781.12|778.72|0
1655816350000|2022-06-21 12:59:10|781.23|778.83|781.12|778.72|781.23|778.83|781.12|778.72|0
1655816360000|2022-06-21 12:59:20|781.34|778.94|781.12|778.72|781.34|778.94|781.12|778.72|0
1655816370000|2022-06-21 12:59:30|781.57|779.17|781.57|779.17|781.57|779.17|781.57|779.17|0
1655816380000|2022-06-21 12:59:40|781.34|778.94|781.34|778.94|781.34|778.94|781.34|778.94|0
1655816400000|2022-06-21 13:00:00|781.57|779.17|781.79|779.39|781.79|779.39|781.57|779.17|0
1655816420000|2022-06-21 13:00:20|781.91|779.51|781.91|779.51|781.91|779.51|781.91|779.51|0
1655816430000|2022-06-21 13:00:30|781.34|778.94|781.12|778.72|781.34|778.94|780.89|778.49|0
1655816440000|2022-06-21 13:00:40|780.78|778.38|780.67|778.27|780.78|778.38|780.67|778.27|0
1655816460000|2022-06-21 13:01:00|780.89|778.49|780.89|778.49|780.89|778.49|780.89|778.49|0
1655816470000|2022-06-21 13:01:10|780.67|778.27|779.99|777.59|780.67|778.27|779.99|777.59|0
1655816480000|2022-06-21 13:01:20|779.77|777.37|779.77|777.37|779.77|777.37|779.77|777.37|0
1655816500000|2022-06-21 13:01:40|779.99|777.59|779.99|777.59|779.99|777.59|779.99|777.59|0
1655816510000|2022-06-21 13:01:50|780.22|777.82|779.77|777.37|780.22|777.82|779.77|777.37|0
1655816520000|2022-06-21 13:02:00|779.32|776.92|779.32|776.92|779.32|776.92|779.32|776.92|0
1655816530000|2022-06-21 13:02:10|779.1|776.7|778.42|776.02|779.1|776.7|778.42|776.02|0
1655816540000|2022-06-21 13:02:20|778.65|776.25|778.65|776.25|778.65|776.25|778.65|776.25|0
1655816550000|2022-06-21 13:02:30|778.42|776.02|778.42|776.02|778.42|776.02|778.42|776.02|0
1655816570000|2022-06-21 13:02:50|778.54|776.14|778.42|776.02|778.54|776.14|778.42|776.02|0
1655816580000|2022-06-21 13:03:00|777.97|775.57|777.97|775.57|777.97|775.57|777.97|775.57|0
1655816590000|2022-06-21 13:03:10|778.09|775.69|778.31|775.91|778.42|776.02|777.97|775.57|0
1655816600000|2022-06-21 13:03:20|778.42|776.02|778.87|776.47|779.1|776.7|778.42|776.02|0
1655816610000|2022-06-21 13:03:30|778.99|776.59|778.87|776.47|778.99|776.59|778.87|776.47|0
1655816620000|2022-06-21 13:03:40|779.1|776.7|779.1|776.7|779.1|776.7|779.1|776.7|0
1655816630000|2022-06-21 13:03:50|778.87|776.47|778.87|776.47|778.87|776.47|778.87|776.47|0
1655816650000|2022-06-21 13:04:10|778.99|776.59|779.1|776.7|779.1|776.7|778.99|776.59|0
1655816660000|2022-06-21 13:04:20|778.87|776.47|778.42|776.02|778.87|776.47|778.42|776.02|0
1655816670000|2022-06-21 13:04:30|778.2|775.8|778.2|775.8|778.2|775.8|778.2|775.8|0
1655816680000|2022-06-21 13:04:40|778.42|776.02|778.42|776.02|778.65|776.25|778.42|776.02|0
1655816690000|2022-06-21 13:04:50|778.65|776.25|778.2|775.8|778.65|776.25|778.2|775.8|0
1655816700000|2022-06-21 13:05:00|777.97|775.57|778.2|775.8|778.2|775.8|777.97|775.57|0
1655816710000|2022-06-21 13:05:10|778.31|775.91|778.65|776.25|778.65|776.25|778.31|775.91|0
1655816720000|2022-06-21 13:05:20|778.2|775.8|778.2|775.8|778.2|775.8|777.97|775.57|0
1655816730000|2022-06-21 13:05:30|778.09|775.69|777.75|775.35|778.09|775.69|777.75|775.35|0
1655816740000|2022-06-21 13:05:40|777.97|775.57|777.75|775.35|778.2|775.8|777.75|775.35|0
1655816750000|2022-06-21 13:05:50|777.97|775.57|777.75|775.35|777.97|775.57|777.75|775.35|0
1655816760000|2022-06-21 13:06:00|777.97|775.57|778.65|776.25|778.65|776.25|777.97|775.57|0
1655816770000|2022-06-21 13:06:10|778.42|776.02|778.65|776.25|778.65|776.25|778.2|775.8|0
1655816780000|2022-06-21 13:06:20|778.76|776.36|779.09|776.69|779.09|776.69|778.76|776.36|0
1655816790000|2022-06-21 13:06:30|778.99|776.59|777.97|775.57|778.99|776.59|777.97|775.57|0
1655816800000|2022-06-21 13:06:40|777.75|775.35|777.52|775.12|777.75|775.35|777.52|775.12|0
1655816810000|2022-06-21 13:06:50|777.75|775.35|777.08|774.68|777.75|775.35|777.08|774.68|0
1655816820000|2022-06-21 13:07:00|776.85|774.45|776.4|774|776.97|774.57|776.4|774|0
1655816840000|2022-06-21 13:07:20|776.18|773.78|776.4|774|776.4|774|775.95|773.55|0
1655816850000|2022-06-21 13:07:30|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655816860000|2022-06-21 13:07:40|776.85|774.45|776.85|774.45|777.07|774.67|776.85|774.45|0
1655816880000|2022-06-21 13:08:00|777.07|774.67|777.52|775.12|777.52|775.12|777.07|774.67|0
1655816890000|2022-06-21 13:08:10|777.75|775.35|777.97|775.57|777.97|775.57|777.75|775.35|0
1655816900000|2022-06-21 13:08:20|778.2|775.8|777.75|775.35|778.2|775.8|777.75|775.35|0
1655816910000|2022-06-21 13:08:30|777.07|774.67|776.85|774.45|777.07|774.67|776.85|774.45|0
1655816920000|2022-06-21 13:08:40|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655816930000|2022-06-21 13:08:50|776.18|773.78|776.4|774|776.4|774|776.18|773.78|0
1655816940000|2022-06-21 13:09:00|775.95|773.55|775.95|773.55|775.95|773.55|775.95|773.55|0
1655816950000|2022-06-21 13:09:10|775.51|773.11|775.73|773.33|775.73|773.33|775.51|773.11|0
1655816960000|2022-06-21 13:09:20|775.5|773.1|775.5|773.1|775.5|773.1|775.5|773.1|0
1655816970000|2022-06-21 13:09:30|775.73|773.33|775.73|773.33|775.73|773.33|775.73|773.33|0
1655816980000|2022-06-21 13:09:40|775.5|773.1|775.5|773.1|775.5|773.1|775.5|773.1|0
1655816990000|2022-06-21 13:09:50|775.73|773.33|775.95|773.55|775.95|773.55|775.73|773.33|0
1655817000000|2022-06-21 13:10:00|776.18|773.78|775.95|773.55|776.18|773.78|775.95|773.55|0
1655817020000|2022-06-21 13:10:20|776.18|773.78|776.18|773.78|776.52|774.12|776.18|773.78|0
1655817040000|2022-06-21 13:10:40|775.85|773.45|775.73|773.33|775.85|773.45|775.73|773.33|0
1655817050000|2022-06-21 13:10:50|775.5|773.1|775.95|773.55|775.95|773.55|775.5|773.1|0
1655817060000|2022-06-21 13:11:00|775.85|773.45|776.18|773.78|776.18|773.78|775.85|773.45|0
1655817070000|2022-06-21 13:11:10|776.4|774|776.63|774.23|776.63|774.23|776.4|774|0
1655817080000|2022-06-21 13:11:20|776.4|774|776.85|774.45|776.85|774.45|776.4|774|0
1655817100000|2022-06-21 13:11:40|777.07|774.67|777.52|775.12|777.52|775.12|777.07|774.67|0
1655817110000|2022-06-21 13:11:50|777.3|774.9|777.42|775.02|777.42|775.02|777.3|774.9|0
1655817120000|2022-06-21 13:12:00|777.3|774.9|776.85|774.45|777.3|774.9|776.85|774.45|0
1655817130000|2022-06-21 13:12:10|776.4|774|776.63|774.23|776.63|774.23|776.4|774|0
1655817140000|2022-06-21 13:12:20|776.85|774.45|776.85|774.45|776.85|774.45|776.63|774.23|0
1655817150000|2022-06-21 13:12:30|776.63|774.23|776.63|774.23|776.63|774.23|776.63|774.23|0
1655817160000|2022-06-21 13:12:40|776.4|774|776.4|774|776.4|774|776.18|773.78|0
1655817170000|2022-06-21 13:12:50|776.63|774.23|776.85|774.45|776.85|774.45|776.63|774.23|0
1655817180000|2022-06-21 13:13:00|776.74|774.34|777.07|774.67|777.07|774.67|776.74|774.34|0
1655817190000|2022-06-21 13:13:10|776.85|774.45|776.63|774.23|776.85|774.45|776.63|774.23|0
1655817200000|2022-06-21 13:13:20|776.4|774|776.63|774.23|776.63|774.23|776.4|774|0
1655817210000|2022-06-21 13:13:30|776.4|774|776.4|774|776.4|774|776.18|773.78|0
1655817220000|2022-06-21 13:13:40|776.63|774.23|776.63|774.23|776.85|774.45|776.63|774.23|0
1655817230000|2022-06-21 13:13:50|776.4|774|776.63|774.23|776.63|774.23|776.4|774|0
1655817240000|2022-06-21 13:14:00|776.85|774.45|777.07|774.67|777.07|774.67|776.85|774.45|0
1655817250000|2022-06-21 13:14:10|776.85|774.45|776.85|774.45|777.07|774.67|776.85|774.45|0
1655817260000|2022-06-21 13:14:20|777.07|774.67|776.85|774.45|777.07|774.67|776.85|774.45|0
1655817270000|2022-06-21 13:14:30|776.18|773.78|775.95|773.55|776.18|773.78|775.95|773.55|0
1655817280000|2022-06-21 13:14:40|776.18|773.78|776.18|773.78|776.18|773.78|776.18|773.78|0
1655817290000|2022-06-21 13:14:50|775.95|773.55|775.5|773.1|775.95|773.55|775.5|773.1|0
1655817300000|2022-06-21 13:15:00|775.73|773.33|775.73|773.33|775.95|773.55|775.73|773.33|0
1655817310000|2022-06-21 13:15:10|775.5|773.1|775.28|772.88|775.5|773.1|775.28|772.88|0
1655817320000|2022-06-21 13:15:20|775.5|773.1|775.5|773.1|775.5|773.1|775.28|772.88|0
1655817330000|2022-06-21 13:15:30|775.06|772.66|775.28|772.88|775.28|772.88|775.06|772.66|0
1655817350000|2022-06-21 13:15:50|775.5|773.1|775.5|773.1|775.5|773.1|775.5|773.1|0
1655817360000|2022-06-21 13:16:00|775.73|773.33|775.28|772.88|775.73|773.33|775.28|772.88|0
1655817370000|2022-06-21 13:16:10|775.4|773|775.28|772.88|775.4|773|775.06|772.66|0
1655817380000|2022-06-21 13:16:20|775.73|773.33|775.95|773.55|775.95|773.55|775.73|773.33|0
1655817390000|2022-06-21 13:16:30|775.73|773.33|775.95|773.55|775.95|773.55|775.73|773.33|0
1655817400000|2022-06-21 13:16:40|776.4|774|776.62|774.22|776.62|774.22|776.4|774|0
1655817410000|2022-06-21 13:16:50|776.85|774.45|776.52|774.12|776.85|774.45|776.52|774.12|0
1655817420000|2022-06-21 13:17:00|776.85|774.45|777.07|774.67|777.07|774.67|776.62|774.22|0
1655817440000|2022-06-21 13:17:20|776.85|774.45|776.62|774.22|776.85|774.45|776.62|774.22|0
1655817470000|2022-06-21 13:17:50|776.4|774|775.73|773.33|776.4|774|775.73|773.33|0
1655817480000|2022-06-21 13:18:00|775.95|773.55|775.73|773.33|775.95|773.55|775.73|773.33|0
1655817490000|2022-06-21 13:18:10|775.95|773.55|777.07|774.67|777.07|774.67|775.95|773.55|0
1655817500000|2022-06-21 13:18:20|777.52|775.12|777.07|774.67|777.52|775.12|777.07|774.67|0
1655817510000|2022-06-21 13:18:30|776.85|774.45|776.85|774.45|776.85|774.45|776.85|774.45|0
1655817520000|2022-06-21 13:18:40|777.07|774.67|776.85|774.45|777.07|774.67|776.85|774.45|0
1655817530000|2022-06-21 13:18:50|776.97|774.57|776.74|774.34|776.97|774.57|776.74|774.34|0
1655817540000|2022-06-21 13:19:00|776.85|774.45|776.62|774.22|776.85|774.45|776.62|774.22|0
1655817550000|2022-06-21 13:19:10|776.52|774.12|776.4|774|776.52|774.12|776.4|774|0
1655817560000|2022-06-21 13:19:20|776.62|774.22|776.62|774.22|776.62|774.22|776.4|774|0
1655817570000|2022-06-21 13:19:30|776.4|774|776.62|774.22|776.62|774.22|776.4|774|0
1655817580000|2022-06-21 13:19:40|776.85|774.45|776.62|774.22|776.85|774.45|776.62|774.22|0
1655817590000|2022-06-21 13:19:50|776.85|774.45|776.62|774.22|776.85|774.45|776.62|774.22|0
1655817600000|2022-06-21 13:20:00|776.85|774.45|776.62|774.22|776.85|774.45|776.62|774.22|0
1655817610000|2022-06-21 13:20:10|776.85|774.45|777.52|775.12|777.52|775.12|776.62|774.22|0
1655817620000|2022-06-21 13:20:20|777.75|775.35|777.75|775.35|777.75|775.35|777.75|775.35|0
1655817630000|2022-06-21 13:20:30|777.64|775.24|777.75|775.35|777.75|775.35|777.64|775.24|0
1655817640000|2022-06-21 13:20:40|777.52|775.12|777.75|775.35|777.75|775.35|777.52|775.12|0
1655817650000|2022-06-21 13:20:50|777.64|775.24|777.52|775.12|777.64|775.24|777.52|775.12|0
1655817660000|2022-06-21 13:21:00|777.64|775.24|777.64|775.24|777.75|775.35|777.64|775.24|0
1655817670000|2022-06-21 13:21:10|777.75|775.35|777.52|775.12|777.75|775.35|777.3|774.9|0
1655817680000|2022-06-21 13:21:20|777.3|774.9|777.07|774.67|777.41|775.01|777.07|774.67|0
1655817690000|2022-06-21 13:21:30|776.18|773.78|776.18|773.78|776.4|774|776.18|773.78|0
1655817700000|2022-06-21 13:21:40|776.4|774|776.18|773.78|776.4|774|776.18|773.78|0
1655817710000|2022-06-21 13:21:50|776.4|774|776.85|774.45|776.85|774.45|776.4|774|0
1655817720000|2022-06-21 13:22:00|776.62|774.22|776.62|774.22|776.62|774.22|776.62|774.22|0
1655817730000|2022-06-21 13:22:10|776.4|774|776.4|774|776.4|774|776.4|774|0
1655817740000|2022-06-21 13:22:20|776.18|773.78|776.18|773.78|776.18|773.78|776.18|773.78|0
1655817750000|2022-06-21 13:22:30|775.95|773.55|776.18|773.78|776.18|773.78|775.95|773.55|0
1655817760000|2022-06-21 13:22:40|776.07|773.67|776.18|773.78|776.18|773.78|775.95|773.55|0
1655817770000|2022-06-21 13:22:50|775.95|773.55|776.18|773.78|776.18|773.78|775.95|773.55|0
1655817780000|2022-06-21 13:23:00|775.95|773.55|775.95|773.55|776.07|773.67|775.95|773.55|0
1655817790000|2022-06-21 13:23:10|775.84|773.44|775.5|773.1|775.84|773.44|775.5|773.1|0
1655817800000|2022-06-21 13:23:20|775.28|772.88|775.05|772.65|775.28|772.88|775.05|772.65|0
1655817810000|2022-06-21 13:23:30|775.28|772.88|775.5|773.1|775.5|773.1|775.28|772.88|0
1655817820000|2022-06-21 13:23:40|775.28|772.88|775.28|772.88|775.28|772.88|775.28|772.88|0
1655817830000|2022-06-21 13:23:50|775.17|772.77|775.05|772.65|775.17|772.77|775.05|772.65|0
1655817840000|2022-06-21 13:24:00|775.28|772.88|775.05|772.65|775.28|772.88|775.05|772.65|0
1655817850000|2022-06-21 13:24:10|774.61|772.21|774.61|772.21|774.61|772.21|774.38|771.98|0
1655817860000|2022-06-21 13:24:20|774.83|772.43|774.61|772.21|774.83|772.43|774.61|772.21|0
1655817870000|2022-06-21 13:24:30|774.83|772.43|774.61|772.21|774.83|772.43|774.61|772.21|0
1655817880000|2022-06-21 13:24:40|774.72|772.32|774.61|772.21|774.72|772.32|774.61|772.21|0
1655817900000|2022-06-21 13:25:00|774.83|772.43|775.05|772.65|775.05|772.65|774.83|772.43|0
1655817910000|2022-06-21 13:25:10|775.17|772.77|775.05|772.65|775.28|772.88|775.05|772.65|0
1655817920000|2022-06-21 13:25:20|775.73|773.33|776.17|773.77|776.17|773.77|775.62|773.22|0
1655817930000|2022-06-21 13:25:30|775.95|773.55|775.73|773.33|775.95|773.55|775.73|773.33|0
1655817940000|2022-06-21 13:25:40|775.84|773.44|775.95|773.55|775.95|773.55|775.84|773.44|0
1655817950000|2022-06-21 13:25:50|776.17|773.77|776.17|773.77|776.4|774|776.07|773.67|0
1655817970000|2022-06-21 13:26:10|775.95|773.55|776.07|773.67|776.07|773.67|775.95|773.55|0
1655817980000|2022-06-21 13:26:20|775.95|773.55|776.17|773.77|776.17|773.77|775.95|773.55|0
1655817990000|2022-06-21 13:26:30|775.95|773.55|776.17|773.77|776.17|773.77|775.95|773.55|0
1655818000000|2022-06-21 13:26:40|776.4|774|776.17|773.77|776.4|774|776.17|773.77|0
1655818010000|2022-06-21 13:26:50|776.62|774.22|776.62|774.22|776.85|774.45|776.62|774.22|0
1655818020000|2022-06-21 13:27:00|776.85|774.45|776.4|774|777.07|774.67|776.29|773.89|0
1655818030000|2022-06-21 13:27:10|776.62|774.22|776.17|773.77|776.62|774.22|776.17|773.77|0
1655818040000|2022-06-21 13:27:20|776.4|774|776.17|773.77|776.4|774|776.17|773.77|0
1655818050000|2022-06-21 13:27:30|776.29|773.89|776.07|773.67|776.29|773.89|775.95|773.55|0
1655818060000|2022-06-21 13:27:40|775.95|773.55|775.28|772.88|775.95|773.55|775.28|772.88|0
1655818070000|2022-06-21 13:27:50|774.5|772.1|775.05|772.65|775.05|772.65|774.5|772.1|0
1655818080000|2022-06-21 13:28:00|775.28|772.88|775.95|773.55|775.95|773.55|775.05|772.65|0
1655818090000|2022-06-21 13:28:10|776.17|773.77|776.62|774.22|776.62|774.22|776.17|773.77|0
1655818100000|2022-06-21 13:28:20|776.4|774|775.95|773.55|776.4|774|775.95|773.55|0
1655818110000|2022-06-21 13:28:30|776.17|773.77|776.29|773.89|776.29|773.89|776.17|773.77|0
1655818120000|2022-06-21 13:28:40|776.4|774|775.95|773.55|776.4|774|775.73|773.33|0
1655818130000|2022-06-21 13:28:50|776.17|773.77|776.17|773.77|776.17|773.77|776.17|773.77|0
1655818140000|2022-06-21 13:29:00|775.95|773.55|775.95|773.55|776.4|774|775.73|773.33|0
1655818150000|2022-06-21 13:29:10|775.73|773.33|776.17|773.77|776.17|773.77|775.73|773.33|0
1655818160000|2022-06-21 13:29:20|775.95|773.55|775.84|773.44|775.95|773.55|775.73|773.33|0
1655818170000|2022-06-21 13:29:30|775.73|773.33|774.83|772.43|775.73|773.33|774.83|772.43|0
1655818180000|2022-06-21 13:29:40|774.6|772.2|775.05|772.65|775.05|772.65|774.38|771.98|0
1655818190000|2022-06-21 13:29:50|775.17|772.77|774.16|771.76|775.17|772.77|774.16|771.76|0
1655818200000|2022-06-21 13:30:00|773.15|770.75|773.38|770.98|773.38|770.98|773.15|770.75|0
1655818210000|2022-06-21 13:30:10|772.37|769.97|772.37|769.97|772.81|770.41|772.14|769.74|0
1655818220000|2022-06-21 13:30:20|772.59|770.19|773.26|770.86|773.26|770.86|772.59|770.19|0
1655818230000|2022-06-21 13:30:30|773.48|771.08|773.71|771.31|773.71|771.31|773.04|770.64|0
1655818240000|2022-06-21 13:30:40|772.59|770.19|772.14|769.74|772.59|770.19|772.14|769.74|0
1655818250000|2022-06-21 13:30:50|773.04|770.64|772.14|769.74|773.04|770.64|771.69|769.29|0
1655818260000|2022-06-21 13:31:00|771.69|769.29|772.14|769.74|772.14|769.74|771.69|769.29|0
1655818270000|2022-06-21 13:31:10|773.04|770.64|773.26|770.86|773.26|770.86|772.14|769.74|0
1655818280000|2022-06-21 13:31:20|773.04|770.64|771.69|769.29|773.48|771.08|771.69|769.29|0
1655818290000|2022-06-21 13:31:30|772.14|769.74|771.02|768.62|772.36|769.96|771.02|768.62|0
1655818300000|2022-06-21 13:31:40|770.13|767.73|770.13|767.73|770.13|767.73|769.9|767.5|0
1655818310000|2022-06-21 13:31:50|769.68|767.28|770.57|768.17|770.57|768.17|769.68|767.28|0
1655818320000|2022-06-21 13:32:00|770.13|767.73|768.79|766.39|770.13|767.73|768.79|766.39|0
1655818330000|2022-06-21 13:32:10|768.34|765.94|768.79|766.39|768.79|766.39|768.34|765.94|0
1655818340000|2022-06-21 13:32:20|769.01|766.61|768.79|766.39|769.01|766.61|768.56|766.16|0
1655818350000|2022-06-21 13:32:30|769.01|766.61|769.46|767.06|769.46|767.06|769.01|766.61|0
1655818360000|2022-06-21 13:32:40|769.68|767.28|769.9|767.5|770.13|767.73|769.68|767.28|0
1655818370000|2022-06-21 13:32:50|770.13|767.73|771.47|769.07|771.47|769.07|769.9|767.5|0
1655818380000|2022-06-21 13:33:00|770.13|767.73|768.79|766.39|770.13|767.73|768.79|766.39|0
1655818390000|2022-06-21 13:33:10|768.56|766.16|770.24|767.84|770.24|767.84|768.56|766.16|0
1655818400000|2022-06-21 13:33:20|769.9|767.5|769.23|766.83|769.9|767.5|769.23|766.83|0
1655818410000|2022-06-21 13:33:30|769.68|767.28|770.13|767.73|770.13|767.73|769.23|766.83|0
1655818420000|2022-06-21 13:33:40|769.23|766.83|768.56|766.16|769.23|766.83|768.56|766.16|0
1655818430000|2022-06-21 13:33:50|769.01|766.61|769.01|766.61|769.68|767.28|769.01|766.61|0
1655818440000|2022-06-21 13:34:00|769.35|766.95|769.68|767.28|769.68|767.28|768.79|766.39|0
1655818450000|2022-06-21 13:34:10|768.79|766.39|769.23|766.83|769.68|767.28|768.79|766.39|0
1655818460000|2022-06-21 13:34:20|769.68|767.28|769.46|767.06|769.68|767.28|769.01|766.61|0
1655818470000|2022-06-21 13:34:30|769.68|767.28|770.13|767.73|770.13|767.73|769.68|767.28|0
1655818480000|2022-06-21 13:34:40|771.25|768.85|770.13|767.73|771.25|768.85|770.13|767.73|0
1655818490000|2022-06-21 13:34:50|770.35|767.95|769.46|767.06|770.35|767.95|769.46|767.06|0
1655818500000|2022-06-21 13:35:00|769.01|766.61|769.23|766.83|769.23|766.83|769.01|766.61|0
1655818510000|2022-06-21 13:35:10|769.01|766.61|769.68|767.28|769.68|767.28|768.79|766.39|0
1655818520000|2022-06-21 13:35:20|768.79|766.39|768.79|766.39|769.01|766.61|768.79|766.39|0
1655818530000|2022-06-21 13:35:30|768.34|765.94|767|764.6|768.34|765.94|767|764.6|0
1655818540000|2022-06-21 13:35:40|767.44|765.04|766.77|764.37|767.44|765.04|766.77|764.37|0
1655818550000|2022-06-21 13:35:50|767|764.6|764.99|762.59|767|764.6|764.99|762.59|0
1655818560000|2022-06-21 13:36:00|764.32|761.92|764.44|762.04|764.44|762.04|763.87|761.47|0
1655818570000|2022-06-21 13:36:10|763.65|761.25|764.77|762.37|764.77|762.37|763.65|761.25|0
1655818580000|2022-06-21 13:36:20|763.87|761.47|763.87|761.47|763.87|761.47|763.87|761.47|0
1655818590000|2022-06-21 13:36:30|763.2|760.8|764.1|761.7|764.1|761.7|763.2|760.8|0
1655818600000|2022-06-21 13:36:40|764.32|761.92|764.32|761.92|764.32|761.92|764.1|761.7|0
1655818610000|2022-06-21 13:36:50|764.54|762.14|764.99|762.59|764.99|762.59|764.1|761.7|0
1655818620000|2022-06-21 13:37:00|764.1|761.7|764.32|761.92|764.32|761.92|763.65|761.25|0
1655818630000|2022-06-21 13:37:10|764.54|762.14|764.1|761.7|764.54|762.14|764.1|761.7|0
1655818640000|2022-06-21 13:37:20|764.54|762.14|763.87|761.47|764.54|762.14|763.87|761.47|0
1655818650000|2022-06-21 13:37:30|763.65|761.25|763.43|761.03|763.87|761.47|763.43|761.03|0
1655818660000|2022-06-21 13:37:40|763.2|760.8|763.65|761.25|763.87|761.47|763.2|760.8|0
1655818670000|2022-06-21 13:37:50|763.43|761.03|763.65|761.25|763.87|761.47|763.43|761.03|0
1655818680000|2022-06-21 13:38:00|763.2|760.8|763.2|760.8|763.2|760.8|762.76|760.36|0
1655818690000|2022-06-21 13:38:10|763.43|761.03|760.98|758.58|763.43|761.03|760.98|758.58|0
1655818700000|2022-06-21 13:38:20|761.2|758.8|760.75|758.35|761.2|758.8|760.53|758.13|0
1655818710000|2022-06-21 13:38:30|760.31|757.91|761.09|758.69|761.09|758.69|760.09|757.69|0
1655818720000|2022-06-21 13:38:40|761.87|759.47|761.42|759.02|761.87|759.47|761.42|759.02|0
1655818730000|2022-06-21 13:38:50|761.87|759.47|763.2|760.8|763.2|760.8|761.87|759.47|0
1655818740000|2022-06-21 13:39:00|763.87|761.47|763.43|761.03|763.87|761.47|763.43|761.03|0
1655818750000|2022-06-21 13:39:10|761.42|759.02|761.98|759.58|761.98|759.58|761.42|759.02|0
1655818760000|2022-06-21 13:39:20|761.2|758.8|760.53|758.13|761.2|758.8|760.53|758.13|0
1655818770000|2022-06-21 13:39:30|760.31|757.91|760.08|757.68|760.31|757.91|759.86|757.46|0
1655818780000|2022-06-21 13:39:40|760.31|757.91|759.86|757.46|760.53|758.13|759.86|757.46|0
1655818790000|2022-06-21 13:39:50|760.31|757.91|760.2|757.8|760.31|757.91|760.08|757.68|0
1655818800000|2022-06-21 13:40:00|759.64|757.24|759.42|757.02|760.08|757.68|759.42|757.02|0
1655818810000|2022-06-21 13:40:10|759.19|756.79|758.53|756.13|759.19|756.79|758.53|756.13|0
1655818820000|2022-06-21 13:40:20|758.08|755.68|757.19|754.79|758.75|756.35|757.19|754.79|0
1655818830000|2022-06-21 13:40:30|756.53|754.13|756.64|754.24|756.86|754.46|756.53|754.13|0
1655818840000|2022-06-21 13:40:40|756.3|753.9|756.3|753.9|756.53|754.13|756.3|753.9|0
1655818850000|2022-06-21 13:40:50|755.86|753.46|755.41|753.01|755.86|753.46|755.41|753.01|0
1655818860000|2022-06-21 13:41:00|754.97|752.57|754.97|752.57|754.97|752.57|754.53|752.13|0
1655818870000|2022-06-21 13:41:10|756.3|753.9|756.97|754.57|757.19|754.79|756.3|753.9|0
1655818880000|2022-06-21 13:41:20|756.53|754.13|756.75|754.35|756.75|754.35|756.3|753.9|0
1655818890000|2022-06-21 13:41:30|756.97|754.57|756.75|754.35|756.97|754.57|756.3|753.9|0
1655818900000|2022-06-21 13:41:40|756.97|754.57|756.53|754.13|756.97|754.57|756.3|753.9|0
1655818910000|2022-06-21 13:41:50|756.75|754.35|755.86|753.46|756.75|754.35|755.86|753.46|0
1655818920000|2022-06-21 13:42:00|756.08|753.68|756.08|753.68|756.08|753.68|756.08|753.68|0
1655818930000|2022-06-21 13:42:10|756.53|754.13|756.53|754.13|756.53|754.13|755.86|753.46|0
1655818940000|2022-06-21 13:42:20|756.75|754.35|756.08|753.68|756.97|754.57|756.08|753.68|0
1655818950000|2022-06-21 13:42:30|755.86|753.46|755.64|753.24|755.86|753.46|755.64|753.24|0
1655818960000|2022-06-21 13:42:40|755.41|753.01|754.3|751.9|755.41|753.01|754.3|751.9|0
1655818970000|2022-06-21 13:42:50|753.86|751.46|754.3|751.9|754.53|752.13|753.86|751.46|0
1655818980000|2022-06-21 13:43:00|755.31|752.91|755.64|753.24|755.64|753.24|755.31|752.91|0
1655818990000|2022-06-21 13:43:10|755.41|753.01|756.52|754.12|756.52|754.12|755.41|753.01|0
1655819000000|2022-06-21 13:43:20|756.75|754.35|756.97|754.57|756.97|754.57|756.52|754.12|0
1655819010000|2022-06-21 13:43:30|756.75|754.35|756.3|753.9|756.75|754.35|756.3|753.9|0
1655819020000|2022-06-21 13:43:40|756.52|754.12|755.19|752.79|756.52|754.12|755.19|752.79|0
1655819030000|2022-06-21 13:43:50|754.97|752.57|754.97|752.57|754.97|752.57|754.53|752.13|0
1655819040000|2022-06-21 13:44:00|754.3|751.9|755.41|753.01|755.41|753.01|754.3|751.9|0
1655819050000|2022-06-21 13:44:10|755.19|752.79|754.97|752.57|755.41|753.01|754.97|752.57|0
1655819060000|2022-06-21 13:44:20|755.19|752.79|755.41|753.01|755.41|753.01|755.08|752.68|0
1655819070000|2022-06-21 13:44:30|755.19|752.79|755.41|753.01|755.41|753.01|754.97|752.57|0
1655819080000|2022-06-21 13:44:40|755.64|753.24|755.19|752.79|755.64|753.24|755.19|752.79|0
1655819090000|2022-06-21 13:44:50|754.97|752.57|755.64|753.24|755.64|753.24|754.97|752.57|0
1655819100000|2022-06-21 13:45:00|755.41|753.01|757.19|754.79|757.19|754.79|755.41|753.01|0
1655819110000|2022-06-21 13:45:10|758.53|756.13|759.42|757.02|759.42|757.02|758.53|756.13|0
1655819120000|2022-06-21 13:45:20|759.64|757.24|760.52|758.12|760.52|758.12|759.64|757.24|0
1655819130000|2022-06-21 13:45:30|760.42|758.02|760.52|758.12|760.75|758.35|760.42|758.02|0
1655819140000|2022-06-21 13:45:40|760.3|757.9|760.75|758.35|760.75|758.35|760.3|757.9|0
1655819150000|2022-06-21 13:45:50|760.52|758.12|760.75|758.35|761.19|758.79|760.52|758.12|0
1655819160000|2022-06-21 13:46:00|760.46|758.06|759.75|757.35|760.46|758.06|759.08|756.68|0
1655819170000|2022-06-21 13:46:10|760.42|758.02|759.3|756.9|760.42|758.02|759.3|756.9|0
1655819180000|2022-06-21 13:46:20|758.41|756.01|755.51|753.11|758.41|756.01|755.51|753.11|0
1655819190000|2022-06-21 13:46:30|754.84|752.44|755.73|753.33|755.95|753.55|754.84|752.44|0
1655819200000|2022-06-21 13:46:40|756.18|753.78|755.62|753.22|756.18|753.78|755.62|753.22|0
1655819210000|2022-06-21 13:46:50|755.51|753.11|756.62|754.22|756.62|754.22|755.51|753.11|0
1655819220000|2022-06-21 13:47:00|756.18|753.78|755.73|753.33|756.18|753.78|755.73|753.33|0
1655819230000|2022-06-21 13:47:10|755.95|753.55|756.4|754|756.4|754|755.95|753.55|0
1655819240000|2022-06-21 13:47:20|756.18|753.78|755.51|753.11|756.18|753.78|755.51|753.11|0
1655819250000|2022-06-21 13:47:30|755.62|753.22|755.51|753.11|755.62|753.22|755.51|753.11|0
1655819260000|2022-06-21 13:47:40|755.95|753.55|755.73|753.33|755.95|753.55|755.51|753.11|0
1655819270000|2022-06-21 13:47:50|756.18|753.78|755.73|753.33|756.4|754|755.73|753.33|0
1655819280000|2022-06-21 13:48:00|755.95|753.55|755.51|753.11|755.95|753.55|755.51|753.11|0
1655819290000|2022-06-21 13:48:10|756.4|754|756.84|754.44|757.07|754.67|756.4|754|0
1655819300000|2022-06-21 13:48:20|757.29|754.89|756.4|754|757.29|754.89|756.4|754|0
1655819310000|2022-06-21 13:48:30|756.84|754.44|756.18|753.78|756.84|754.44|756.18|753.78|0
1655819320000|2022-06-21 13:48:40|755.95|753.55|756.84|754.44|756.84|754.44|755.95|753.55|0
1655819330000|2022-06-21 13:48:50|757.07|754.67|757.74|755.34|757.74|755.34|757.07|754.67|0
1655819340000|2022-06-21 13:49:00|757.29|754.89|758.41|756.01|758.41|756.01|757.29|754.89|0
1655819350000|2022-06-21 13:49:10|757.07|754.67|757.74|755.34|757.96|755.56|756.84|754.44|0
1655819360000|2022-06-21 13:49:20|757.51|755.11|758.63|756.23|758.63|756.23|757.51|755.11|0
1655819370000|2022-06-21 13:49:30|758.85|756.45|759.3|756.9|759.3|756.9|758.63|756.23|0
1655819380000|2022-06-21 13:49:40|759.52|757.12|758.63|756.23|759.52|757.12|758.63|756.23|0
1655819390000|2022-06-21 13:49:50|757.29|754.89|757.29|754.89|757.51|755.11|757.29|754.89|0
1655819400000|2022-06-21 13:50:00|757.07|754.67|757.96|755.56|757.96|755.56|757.07|754.67|0
1655819410000|2022-06-21 13:50:10|758.41|756.01|759.3|756.9|759.3|756.9|758.41|756.01|0
1655819420000|2022-06-21 13:50:20|757.96|755.56|758.18|755.78|758.85|756.45|757.96|755.56|0
1655819430000|2022-06-21 13:50:30|757.96|755.56|756.84|754.44|757.96|755.56|756.84|754.44|0
1655819440000|2022-06-21 13:50:40|756.62|754.22|756.62|754.22|756.62|754.22|756.4|754|0
1655819450000|2022-06-21 13:50:50|757.51|755.11|758.41|756.01|758.41|756.01|757.51|755.11|0
1655819460000|2022-06-21 13:51:00|758.63|756.23|757.74|755.34|758.63|756.23|757.74|755.34|0
1655819470000|2022-06-21 13:51:10|757.51|755.11|758.08|755.68|758.08|755.68|757.51|755.11|0
1655819480000|2022-06-21 13:51:20|757.74|755.34|757.96|755.56|758.18|755.78|757.74|755.34|0
1655819490000|2022-06-21 13:51:30|757.74|755.34|757.74|755.34|757.74|755.34|757.07|754.67|0
1655819500000|2022-06-21 13:51:40|757.29|754.89|757.74|755.34|757.74|755.34|757.29|754.89|0
1655819510000|2022-06-21 13:51:50|757.51|755.11|758.41|756.01|758.41|756.01|757.51|755.11|0
1655819520000|2022-06-21 13:52:00|757.51|755.11|756.84|754.44|757.51|755.11|756.84|754.44|0
1655819530000|2022-06-21 13:52:10|757.07|754.67|756.4|754|757.07|754.67|756.4|754|0
1655819540000|2022-06-21 13:52:20|756.62|754.22|756.62|754.22|756.62|754.22|755.95|753.55|0
1655819550000|2022-06-21 13:52:30|755.73|753.33|755.28|752.88|755.73|753.33|755.28|752.88|0
1655819560000|2022-06-21 13:52:40|755.73|753.33|755.28|752.88|755.73|753.33|755.28|752.88|0
1655819570000|2022-06-21 13:52:50|755.51|753.11|755.28|752.88|755.51|753.11|755.28|752.88|0
1655819580000|2022-06-21 13:53:00|755.06|752.66|754.61|752.21|755.06|752.66|754.17|751.77|0
1655819590000|2022-06-21 13:53:10|754.17|751.77|754.84|752.44|754.84|752.44|753.95|751.55|0
1655819600000|2022-06-21 13:53:20|755.06|752.66|754.39|751.99|755.06|752.66|754.39|751.99|0
1655819610000|2022-06-21 13:53:30|754.61|752.21|754.39|751.99|754.61|752.21|754.17|751.77|0
1655819620000|2022-06-21 13:53:40|754.61|752.21|755.28|752.88|755.28|752.88|754.61|752.21|0
1655819630000|2022-06-21 13:53:50|754.84|752.44|754.61|752.21|754.84|752.44|754.61|752.21|0
1655819640000|2022-06-21 13:54:00|754.39|751.99|754.84|752.44|754.84|752.44|754.39|751.99|0
1655819650000|2022-06-21 13:54:10|754.61|752.21|754.61|752.21|755.06|752.66|754.61|752.21|0
1655819660000|2022-06-21 13:54:20|754.39|751.99|754.39|751.99|754.39|751.99|754.17|751.77|0
1655819670000|2022-06-21 13:54:30|754.61|752.21|753.95|751.55|754.61|752.21|753.95|751.55|0
1655819680000|2022-06-21 13:54:40|754.17|751.77|754.39|751.99|754.61|752.21|754.17|751.77|0
1655819690000|2022-06-21 13:54:50|754.17|751.77|754.61|752.21|754.61|752.21|754.17|751.77|0
1655819700000|2022-06-21 13:55:00|755.28|752.88|753.95|751.55|755.28|752.88|753.95|751.55|0
1655819710000|2022-06-21 13:55:10|754.17|751.77|753.95|751.55|754.39|751.99|753.95|751.55|0
1655819720000|2022-06-21 13:55:20|753.5|751.1|752.61|750.21|753.5|751.1|752.39|749.99|0
1655819730000|2022-06-21 13:55:30|752.83|750.43|753.95|751.55|753.95|751.55|752.83|750.43|0
1655819740000|2022-06-21 13:55:40|752.39|749.99|753.05|750.65|753.05|750.65|752.39|749.99|0
1655819750000|2022-06-21 13:55:50|752.83|750.43|752.39|749.99|752.83|750.43|752.39|749.99|0
1655819760000|2022-06-21 13:56:00|751.94|749.54|751.05|748.65|751.94|749.54|751.05|748.65|0
1655819770000|2022-06-21 13:56:10|750.83|748.43|753.05|750.65|753.05|750.65|750.83|748.43|0
1655819780000|2022-06-21 13:56:20|753.28|750.88|752.61|750.21|753.28|750.88|752.61|750.21|0
1655819790000|2022-06-21 13:56:30|752.16|749.76|751.61|749.21|752.16|749.76|751.5|749.1|0
1655819800000|2022-06-21 13:56:40|751.27|748.87|751.27|748.87|751.27|748.87|751.05|748.65|0
1655819810000|2022-06-21 13:56:50|751.05|748.65|751.72|749.32|751.72|749.32|751.05|748.65|0
1655819820000|2022-06-21 13:57:00|751.27|748.87|750.61|748.21|751.27|748.87|750.38|747.98|0
1655819830000|2022-06-21 13:57:10|750.38|747.98|750.83|748.43|751.5|749.1|750.38|747.98|0
1655819840000|2022-06-21 13:57:20|751.27|748.87|750.83|748.43|751.5|749.1|750.83|748.43|0
1655819850000|2022-06-21 13:57:30|750.94|748.54|751.27|748.87|751.27|748.87|750.83|748.43|0
1655819860000|2022-06-21 13:57:40|750.83|748.43|750.61|748.21|750.83|748.43|750.61|748.21|0
1655819870000|2022-06-21 13:57:50|750.38|747.98|751.05|748.65|751.05|748.65|750.38|747.98|0
1655819880000|2022-06-21 13:58:00|751.61|749.21|752.16|749.76|752.16|749.76|751.61|749.21|0
1655819890000|2022-06-21 13:58:10|751.94|749.54|752.16|749.76|752.16|749.76|751.94|749.54|0
1655819900000|2022-06-21 13:58:20|751.5|749.1|750.61|748.21|751.5|749.1|750.61|748.21|0
1655819910000|2022-06-21 13:58:30|750.16|747.76|750.05|747.65|750.16|747.76|749.72|747.32|0
1655819920000|2022-06-21 13:58:40|749.72|747.32|749.94|747.54|749.94|747.54|749.49|747.09|0
1655819930000|2022-06-21 13:58:50|750.16|747.76|749.49|747.09|750.16|747.76|749.49|747.09|0
1655819940000|2022-06-21 13:59:00|749.61|747.21|748.83|746.43|749.61|747.21|748.83|746.43|0
1655819950000|2022-06-21 13:59:10|748.72|746.32|748.38|745.98|748.72|746.32|748.38|745.98|0
1655819960000|2022-06-21 13:59:20|748.28|745.88|748.28|745.88|748.38|745.98|748.28|745.88|0
1655819970000|2022-06-21 13:59:30|747.94|745.54|746.83|744.43|747.94|745.54|746.83|744.43|0
1655819980000|2022-06-21 13:59:40|746.38|743.98|746.16|743.76|746.38|743.98|745.72|743.32|0
1655819990000|2022-06-21 13:59:50|745.83|743.43|746.38|743.98|746.38|743.98|745.83|743.43|0
1655820000000|2022-06-21 14:00:00|745.83|743.43|747.05|744.65|747.05|744.65|745.5|743.1|0
1655820010000|2022-06-21 14:00:10|747.94|745.54|748.16|745.76|748.28|745.88|747.94|745.54|0
1655820020000|2022-06-21 14:00:20|747.72|745.32|748.05|745.65|748.05|745.65|747.72|745.32|0
1655820030000|2022-06-21 14:00:30|747.94|745.54|747.72|745.32|747.94|745.54|747.27|744.87|0
1655820040000|2022-06-21 14:00:40|748.38|745.98|748.16|745.76|748.38|745.98|747.27|744.87|0
1655820050000|2022-06-21 14:00:50|747.61|745.21|748.16|745.76|748.16|745.76|747.61|745.21|0
1655820060000|2022-06-21 14:01:00|747.27|744.87|747.72|745.32|748.16|745.76|747.27|744.87|0
1655820070000|2022-06-21 14:01:10|748.05|745.65|747.27|744.87|748.05|745.65|747.27|744.87|0
1655820080000|2022-06-21 14:01:20|747.49|745.09|748.38|745.98|748.38|745.98|747.27|744.87|0
1655820090000|2022-06-21 14:01:30|748.16|745.76|748.16|745.76|748.16|745.76|748.16|745.76|0
1655820100000|2022-06-21 14:01:40|748.38|745.98|749.27|746.87|749.49|747.09|748.38|745.98|0
1655820110000|2022-06-21 14:01:50|749.49|747.09|749.72|747.32|749.72|747.32|749.49|747.09|0
1655820120000|2022-06-21 14:02:00|749.27|746.87|749.05|746.65|749.49|747.09|749.05|746.65|0
1655820130000|2022-06-21 14:02:10|748.83|746.43|747.72|745.32|748.83|746.43|747.72|745.32|0
1655820140000|2022-06-21 14:02:20|747.49|745.09|747.72|745.32|747.94|745.54|747.49|745.09|0
1655820150000|2022-06-21 14:02:30|747.49|745.09|745.94|743.54|747.49|745.09|745.94|743.54|0
1655820160000|2022-06-21 14:02:40|747.27|744.87|746.83|744.43|747.94|745.54|746.83|744.43|0
1655820170000|2022-06-21 14:02:50|747.05|744.65|746.38|743.98|747.05|744.65|746.38|743.98|0
1655820180000|2022-06-21 14:03:00|746.6|744.2|745.72|743.32|746.6|744.2|745.72|743.32|0
1655820190000|2022-06-21 14:03:10|745.27|742.87|745.49|743.09|745.49|743.09|745.05|742.65|0
1655820200000|2022-06-21 14:03:20|745.72|743.32|744.61|742.21|745.72|743.32|744.61|742.21|0
1655820210000|2022-06-21 14:03:30|744.83|742.43|744.83|742.43|744.83|742.43|744.83|742.43|0
1655820220000|2022-06-21 14:03:40|744.61|742.21|744.61|742.21|745.27|742.87|744.61|742.21|0
1655820230000|2022-06-21 14:03:50|744.39|741.99|745.94|743.54|745.94|743.54|744.16|741.76|0
1655820240000|2022-06-21 14:04:00|746.05|743.65|745.27|742.87|746.16|743.76|745.27|742.87|0
1655820250000|2022-06-21 14:04:10|745.05|742.65|744.39|741.99|745.05|742.65|744.39|741.99|0
1655820260000|2022-06-21 14:04:20|744.61|742.21|744.39|741.99|744.83|742.43|744.39|741.99|0
1655820270000|2022-06-21 14:04:30|745.05|742.65|744.16|741.76|745.05|742.65|744.16|741.76|0
1655820280000|2022-06-21 14:04:40|744.39|741.99|743.94|741.54|744.39|741.99|743.94|741.54|0
1655820290000|2022-06-21 14:04:50|744.83|742.43|744.16|741.76|744.83|742.43|744.16|741.76|0
1655820300000|2022-06-21 14:05:00|744.39|741.99|744.61|742.21|744.61|742.21|744.39|741.99|0
1655820310000|2022-06-21 14:05:10|744.16|741.76|743.94|741.54|744.16|741.76|743.5|741.1|0
1655820320000|2022-06-21 14:05:20|743.5|741.1|744.16|741.76|744.16|741.76|743.5|741.1|0
1655820330000|2022-06-21 14:05:30|744.38|741.98|745.72|743.32|745.72|743.32|744.38|741.98|0
1655820340000|2022-06-21 14:05:40|746.16|743.76|746.16|743.76|746.16|743.76|745.94|743.54|0
1655820350000|2022-06-21 14:05:50|745.72|743.32|745.72|743.32|745.72|743.32|745.49|743.09|0
1655820360000|2022-06-21 14:06:00|746.16|743.76|746.38|743.98|746.38|743.98|745.49|743.09|0
1655820370000|2022-06-21 14:06:10|745.94|743.54|745.72|743.32|746.6|744.2|745.72|743.32|0
1655820380000|2022-06-21 14:06:20|746.16|743.76|745.72|743.32|746.83|744.43|745.72|743.32|0
1655820390000|2022-06-21 14:06:30|745.49|743.09|745.27|742.87|745.72|743.32|745.27|742.87|0
1655820400000|2022-06-21 14:06:40|745.94|743.54|746.16|743.76|746.16|743.76|745.94|743.54|0
1655820410000|2022-06-21 14:06:50|745.94|743.54|746.6|744.2|746.6|744.2|745.94|743.54|0
1655820420000|2022-06-21 14:07:00|745.72|743.32|746.16|743.76|746.16|743.76|745.49|743.09|0
1655820430000|2022-06-21 14:07:10|745.49|743.09|745.94|743.54|745.94|743.54|745.49|743.09|0
1655820440000|2022-06-21 14:07:20|745.72|743.32|745.94|743.54|745.94|743.54|745.49|743.09|0
1655820450000|2022-06-21 14:07:30|746.16|743.76|746.38|743.98|746.38|743.98|746.16|743.76|0
1655820460000|2022-06-21 14:07:40|745.72|743.32|745.72|743.32|745.94|743.54|745.72|743.32|0
1655820470000|2022-06-21 14:07:50|745.86|743.46|745.86|743.46|746.08|743.68|745.64|743.24|0
1655820480000|2022-06-21 14:08:00|746.08|743.68|746.74|744.34|746.74|744.34|746.08|743.68|0
1655820490000|2022-06-21 14:08:10|746.97|744.57|747.19|744.79|747.41|745.01|746.97|744.57|0
1655820500000|2022-06-21 14:08:20|747.63|745.23|747.85|745.45|748.3|745.9|747.63|745.23|0
1655820510000|2022-06-21 14:08:30|748.08|745.68|748.08|745.68|748.3|745.9|748.08|745.68|0
1655820520000|2022-06-21 14:08:40|748.3|745.9|747.97|745.57|748.3|745.9|747.97|745.57|0
1655820530000|2022-06-21 14:08:50|748.08|745.68|747.19|744.79|748.08|745.68|746.74|744.34|0
1655820540000|2022-06-21 14:09:00|746.97|744.57|746.52|744.12|747.19|744.79|746.52|744.12|0
1655820550000|2022-06-21 14:09:10|746.97|744.57|747.41|745.01|747.41|745.01|746.74|744.34|0
1655820560000|2022-06-21 14:09:20|747.19|744.79|747.41|745.01|747.41|745.01|746.97|744.57|0
1655820570000|2022-06-21 14:09:30|747.63|745.23|747.41|745.01|747.63|745.23|747.41|745.01|0
1655820580000|2022-06-21 14:09:40|747.63|745.23|747.63|745.23|747.63|745.23|747.19|744.79|0
1655820590000|2022-06-21 14:09:50|747.75|745.35|748.08|745.68|748.08|745.68|747.75|745.35|0
1655820600000|2022-06-21 14:10:00|747.85|745.45|747.41|745.01|747.85|745.45|747.19|744.79|0
1655820610000|2022-06-21 14:10:10|747.63|745.23|747.63|745.23|748.3|745.9|747.63|745.23|0
1655820620000|2022-06-21 14:10:20|748.08|745.68|747.85|745.45|748.08|745.68|747.85|745.45|0
1655820630000|2022-06-21 14:10:30|747.41|745.01|747.85|745.45|747.85|745.45|747.41|745.01|0
1655820640000|2022-06-21 14:10:40|748.08|745.68|748.74|746.34|748.74|746.34|748.08|745.68|0
1655820650000|2022-06-21 14:10:50|748.52|746.12|747.85|745.45|748.74|746.34|747.85|745.45|0
1655820660000|2022-06-21 14:11:00|747.97|745.57|747.85|745.45|747.97|745.57|746.97|744.57|0
1655820670000|2022-06-21 14:11:10|747.63|745.23|747.41|745.01|747.63|745.23|747.19|744.79|0
1655820680000|2022-06-21 14:11:20|747.19|744.79|746.74|744.34|747.19|744.79|746.74|744.34|0
1655820690000|2022-06-21 14:11:30|746.97|744.57|747.19|744.79|747.19|744.79|746.74|744.34|0
1655820700000|2022-06-21 14:11:40|747.3|744.9|746.3|743.9|747.3|744.9|746.3|743.9|0
1655820710000|2022-06-21 14:11:50|746.08|743.68|746.08|743.68|746.08|743.68|745.86|743.46|0
1655820720000|2022-06-21 14:12:00|746.97|744.57|747.19|744.79|747.19|744.79|746.74|744.34|0
1655820730000|2022-06-21 14:12:10|747.85|745.45|747.85|745.45|747.85|745.45|747.85|745.45|0
1655820740000|2022-06-21 14:12:20|747.3|744.9|747.41|745.01|747.41|745.01|747.19|744.79|0
1655820750000|2022-06-21 14:12:30|746.97|744.57|747.41|745.01|747.63|745.23|746.97|744.57|0
1655820760000|2022-06-21 14:12:40|747.63|745.23|747.63|745.23|747.85|745.45|747.63|745.23|0
1655820770000|2022-06-21 14:12:50|747.41|745.01|747.19|744.79|747.41|745.01|746.97|744.57|0
1655820780000|2022-06-21 14:13:00|746.3|743.9|746.3|743.9|746.74|744.34|746.3|743.9|0
1655820790000|2022-06-21 14:13:10|746.08|743.68|745.86|743.46|746.08|743.68|745.86|743.46|0
1655820800000|2022-06-21 14:13:20|745.63|743.23|745.63|743.23|745.63|743.23|745.41|743.01|0
1655820810000|2022-06-21 14:13:30|746.08|743.68|745.41|743.01|746.08|743.68|745.41|743.01|0
1655820820000|2022-06-21 14:13:40|745.19|742.79|745.19|742.79|745.41|743.01|745.19|742.79|0
1655820830000|2022-06-21 14:13:50|746.08|743.68|746.3|743.9|746.3|743.9|745.86|743.46|0
1655820840000|2022-06-21 14:14:00|745.86|743.46|744.53|742.13|745.86|743.46|744.53|742.13|0
1655820850000|2022-06-21 14:14:10|744.2|741.8|744.08|741.68|744.2|741.8|743.86|741.46|0
1655820860000|2022-06-21 14:14:20|744.75|742.35|744.3|741.9|744.75|742.35|744.3|741.9|0
1655820870000|2022-06-21 14:14:30|743.64|741.24|743.42|741.02|743.64|741.24|743.42|741.02|0
1655820880000|2022-06-21 14:14:40|743.64|741.24|744.97|742.57|744.97|742.57|743.64|741.24|0
1655820890000|2022-06-21 14:14:50|744.3|741.9|744.75|742.35|744.75|742.35|744.08|741.68|0
1655820900000|2022-06-21 14:15:00|744.08|741.68|744.08|741.68|744.08|741.68|743.86|741.46|0
1655820910000|2022-06-21 14:15:10|744.52|742.12|745.19|742.79|745.19|742.79|744.08|741.68|0
1655820920000|2022-06-21 14:15:20|744.75|742.35|745.41|743.01|745.41|743.01|744.75|742.35|0
1655820930000|2022-06-21 14:15:30|745.63|743.23|746.08|743.68|746.08|743.68|745.63|743.23|0
1655820940000|2022-06-21 14:15:40|746.3|743.9|746.08|743.68|746.52|744.12|746.08|743.68|0
1655820950000|2022-06-21 14:15:50|746.3|743.9|746.08|743.68|746.52|744.12|746.08|743.68|0
1655820960000|2022-06-21 14:16:00|746.52|744.12|747.19|744.79|747.19|744.79|746.52|744.12|0
1655820970000|2022-06-21 14:16:10|746.96|744.56|748.3|745.9|748.3|745.9|746.96|744.56|0
1655820980000|2022-06-21 14:16:20|748.74|746.34|747.19|744.79|748.74|746.34|747.19|744.79|0
1655820990000|2022-06-21 14:16:30|747.63|745.23|747.41|745.01|747.85|745.45|747.41|745.01|0
1655821000000|2022-06-21 14:16:40|747.19|744.79|747.19|744.79|747.19|744.79|746.96|744.56|0
1655821010000|2022-06-21 14:16:50|746.96|744.56|746.74|744.34|747.19|744.79|746.74|744.34|0
1655821020000|2022-06-21 14:17:00|746.41|744.01|745.63|743.23|746.41|744.01|745.63|743.23|0
1655821030000|2022-06-21 14:17:10|745.41|743.01|745.41|743.01|745.41|743.01|745.41|743.01|0
1655821040000|2022-06-21 14:17:20|745.63|743.23|745.41|743.01|745.86|743.46|745.41|743.01|0
1655821050000|2022-06-21 14:17:30|745.53|743.13|744.97|742.57|745.53|743.13|744.75|742.35|0
1655821060000|2022-06-21 14:17:40|744.75|742.35|744.3|741.9|744.97|742.57|744.3|741.9|0
1655821070000|2022-06-21 14:17:50|743.64|741.24|743.86|741.46|743.86|741.46|743.64|741.24|0
1655821080000|2022-06-21 14:18:00|743.64|741.24|744.97|742.57|744.97|742.57|743.64|741.24|0
1655821090000|2022-06-21 14:18:10|745.41|743.01|743.64|741.24|745.41|743.01|743.64|741.24|0
1655821100000|2022-06-21 14:18:20|743.86|741.46|744.97|742.57|744.97|742.57|743.86|741.46|0
1655821110000|2022-06-21 14:18:30|745.53|743.13|745.41|743.01|745.53|743.13|745.41|743.01|0
1655821120000|2022-06-21 14:18:40|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1655821130000|2022-06-21 14:18:50|744.75|742.35|744.3|741.9|744.75|742.35|744.3|741.9|0
1655821140000|2022-06-21 14:19:00|744.08|741.68|744.52|742.12|744.52|742.12|743.86|741.46|0
1655821150000|2022-06-21 14:19:10|744.08|741.68|744.97|742.57|744.97|742.57|744.08|741.68|0
1655821160000|2022-06-21 14:19:20|745.41|743.01|745.85|743.45|745.85|743.45|745.41|743.01|0
1655821170000|2022-06-21 14:19:30|746.52|744.12|746.74|744.34|746.74|744.34|746.52|744.12|0
1655821180000|2022-06-21 14:19:40|746.52|744.12|746.08|743.68|746.52|744.12|746.08|743.68|0
1655821190000|2022-06-21 14:19:50|746.3|743.9|746.08|743.68|746.3|743.9|746.08|743.68|0
1655821200000|2022-06-21 14:20:00|746.3|743.9|747.19|744.79|747.19|744.79|746.3|743.9|0
1655821210000|2022-06-21 14:20:10|747.63|745.23|747.19|744.79|747.63|745.23|747.19|744.79|0
1655821220000|2022-06-21 14:20:20|747.63|745.23|748.3|745.9|748.3|745.9|747.41|745.01|0
1655821230000|2022-06-21 14:20:30|747.85|745.45|746.74|744.34|747.85|745.45|746.74|744.34|0
1655821240000|2022-06-21 14:20:40|746.3|743.9|745.85|743.45|746.3|743.9|745.85|743.45|0
1655821250000|2022-06-21 14:20:50|746.08|743.68|745.85|743.45|746.08|743.68|745.63|743.23|0
1655821260000|2022-06-21 14:21:00|745.63|743.23|744.52|742.12|745.63|743.23|744.52|742.12|0
1655821270000|2022-06-21 14:21:10|744.3|741.9|744.52|742.12|745.41|743.01|744.3|741.9|0
1655821280000|2022-06-21 14:21:20|744.08|741.68|744.97|742.57|744.97|742.57|744.08|741.68|0
1655821290000|2022-06-21 14:21:30|744.75|742.35|744.08|741.68|744.75|742.35|744.08|741.68|0
1655821300000|2022-06-21 14:21:40|744.75|742.35|744.08|741.68|744.86|742.46|744.08|741.68|0
1655821310000|2022-06-21 14:21:50|743.86|741.46|743.86|741.46|743.86|741.46|743.86|741.46|0
1655821320000|2022-06-21 14:22:00|743.42|741.02|743.19|740.79|743.42|741.02|743.19|740.79|0
1655821330000|2022-06-21 14:22:10|743.42|741.02|741.86|739.46|743.42|741.02|741.86|739.46|0
1655821340000|2022-06-21 14:22:20|742.31|739.91|742.53|740.13|742.53|740.13|742.31|739.91|0
1655821350000|2022-06-21 14:22:30|741.2|738.8|740.98|738.58|741.42|739.02|740.76|738.36|0
1655821360000|2022-06-21 14:22:40|740.76|738.36|740.98|738.58|740.98|738.58|740.54|738.14|0
1655821370000|2022-06-21 14:22:50|741.2|738.8|741.42|739.02|741.42|739.02|741.2|738.8|0
1655821380000|2022-06-21 14:23:00|741.64|739.24|741.64|739.24|741.64|739.24|741.42|739.02|0
1655821390000|2022-06-21 14:23:10|741.42|739.02|741.54|739.14|741.54|739.14|741.32|738.92|0
1655821400000|2022-06-21 14:23:20|741.42|739.02|740.98|738.58|741.42|739.02|740.98|738.58|0
1655821410000|2022-06-21 14:23:30|741.2|738.8|740.76|738.36|741.2|738.8|740.76|738.36|0
1655821420000|2022-06-21 14:23:40|741.2|738.8|740.87|738.47|741.2|738.8|740.76|738.36|0
1655821430000|2022-06-21 14:23:50|740.54|738.14|740.09|737.69|740.54|738.14|740.09|737.69|0
1655821440000|2022-06-21 14:24:00|740.32|737.92|740.09|737.69|740.32|737.92|739.87|737.47|0
1655821450000|2022-06-21 14:24:10|740.32|737.92|740.32|737.92|740.54|738.14|740.32|737.92|0
1655821460000|2022-06-21 14:24:20|740.54|738.14|740.54|738.14|740.54|738.14|740.09|737.69|0
1655821470000|2022-06-21 14:24:30|740.76|738.36|740.32|737.92|740.98|738.58|740.32|737.92|0
1655821480000|2022-06-21 14:24:40|740.54|738.14|740.32|737.92|740.65|738.25|740.32|737.92|0
1655821490000|2022-06-21 14:24:50|740.54|738.14|740.76|738.36|740.76|738.36|740.31|737.91|0
1655821500000|2022-06-21 14:25:00|740.98|738.58|741.2|738.8|741.42|739.02|740.98|738.58|0
1655821510000|2022-06-21 14:25:10|740.98|738.58|741.2|738.8|741.2|738.8|740.76|738.36|0
1655821520000|2022-06-21 14:25:20|740.76|738.36|740.31|737.91|740.76|738.36|740.31|737.91|0
1655821530000|2022-06-21 14:25:30|740.54|738.14|740.98|738.58|740.98|738.58|740.54|738.14|0
1655821540000|2022-06-21 14:25:40|741.42|739.02|741.64|739.24|741.64|739.24|741.42|739.02|0
1655821550000|2022-06-21 14:25:50|742.75|740.35|743.19|740.79|743.19|740.79|742.75|740.35|0
1655821560000|2022-06-21 14:26:00|743.41|741.01|743.86|741.46|743.86|741.46|742.97|740.57|0
1655821570000|2022-06-21 14:26:10|743.64|741.24|742.97|740.57|743.86|741.46|742.97|740.57|0
1655821580000|2022-06-21 14:26:20|743.41|741.01|742.97|740.57|743.86|741.46|742.97|740.57|0
1655821590000|2022-06-21 14:26:30|743.19|740.79|742.97|740.57|743.19|740.79|742.97|740.57|0
1655821600000|2022-06-21 14:26:40|743.19|740.79|743.41|741.01|743.64|741.24|743.19|740.79|0
1655821610000|2022-06-21 14:26:50|743.86|741.46|743.41|741.01|743.86|741.46|743.41|741.01|0
1655821620000|2022-06-21 14:27:00|743.64|741.24|743.64|741.24|743.64|741.24|743.19|740.79|0
1655821630000|2022-06-21 14:27:10|744.08|741.68|744.52|742.12|744.52|742.12|744.08|741.68|0
1655821640000|2022-06-21 14:27:20|743.86|741.46|743.86|741.46|743.86|741.46|743.64|741.24|0
1655821650000|2022-06-21 14:27:30|743.41|741.01|744.3|741.9|744.3|741.9|743.41|741.01|0
1655821660000|2022-06-21 14:27:40|744.74|742.34|744.74|742.34|744.74|742.34|744.3|741.9|0
1655821670000|2022-06-21 14:27:50|745.41|743.01|744.97|742.57|745.41|743.01|744.52|742.12|0
1655821680000|2022-06-21 14:28:00|745.19|742.79|746.07|743.67|746.07|743.67|745.19|742.79|0
1655821690000|2022-06-21 14:28:10|745.85|743.45|745.85|743.45|745.85|743.45|745.85|743.45|0
1655821700000|2022-06-21 14:28:20|746.07|743.67|745.85|743.45|746.07|743.67|745.41|743.01|0
1655821710000|2022-06-21 14:28:30|745.63|743.23|745.19|742.79|745.63|743.23|745.19|742.79|0
1655821720000|2022-06-21 14:28:40|744.97|742.57|744.3|741.9|744.97|742.57|744.3|741.9|0
1655821730000|2022-06-21 14:28:50|744.52|742.12|745.19|742.79|745.19|742.79|744.52|742.12|0
1655821740000|2022-06-21 14:29:00|744.52|742.12|744.97|742.57|744.97|742.57|744.52|742.12|0
1655821750000|2022-06-21 14:29:10|744.74|742.34|744.97|742.57|744.97|742.57|744.74|742.34|0
1655821760000|2022-06-21 14:29:20|744.74|742.34|743.86|741.46|744.74|742.34|743.64|741.24|0
1655821770000|2022-06-21 14:29:30|743.64|741.24|743.41|741.01|743.64|741.24|743.41|741.01|0
1655821780000|2022-06-21 14:29:40|743.86|741.46|743.64|741.24|743.86|741.46|743.64|741.24|0
1655821790000|2022-06-21 14:29:50|743.97|741.57|743.64|741.24|744.08|741.68|743.64|741.24|0
1655821800000|2022-06-21 14:30:00|742.75|740.35|743.19|740.79|743.19|740.79|742.53|740.13|0
1655821810000|2022-06-21 14:30:10|743.86|741.46|744.3|741.9|744.52|742.12|743.86|741.46|0
1655821820000|2022-06-21 14:30:20|742.97|740.57|742.53|740.13|742.97|740.57|742.53|740.13|0
1655821830000|2022-06-21 14:30:30|742.75|740.35|742.31|739.91|742.75|740.35|742.31|739.91|0
1655821840000|2022-06-21 14:30:40|741.86|739.46|741.86|739.46|742.08|739.68|741.86|739.46|0
1655821850000|2022-06-21 14:30:50|742.08|739.68|741.86|739.46|742.08|739.68|741.64|739.24|0
1655821860000|2022-06-21 14:31:00|741.42|739.02|741.86|739.46|742.08|739.68|741.42|739.02|0
1655821870000|2022-06-21 14:31:10|741.64|739.24|742.31|739.91|742.31|739.91|741.64|739.24|0
1655821880000|2022-06-21 14:31:20|742.53|740.13|742.53|740.13|742.53|740.13|742.31|739.91|0
1655821890000|2022-06-21 14:31:30|742.97|740.57|742.53|740.13|742.97|740.57|742.53|740.13|0
1655821900000|2022-06-21 14:31:40|742.31|739.91|741.64|739.24|742.31|739.91|741.64|739.24|0
1655821910000|2022-06-21 14:31:50|741.86|739.46|742.08|739.68|742.75|740.35|741.86|739.46|0
1655821920000|2022-06-21 14:32:00|741.86|739.46|741.2|738.8|741.86|739.46|741.2|738.8|0
1655821930000|2022-06-21 14:32:10|740.53|738.13|740.53|738.13|741.2|738.8|740.53|738.13|0
1655821940000|2022-06-21 14:32:20|740.09|737.69|739.21|736.81|740.09|737.69|739.21|736.81|0
1655821950000|2022-06-21 14:32:30|739.43|737.03|739.21|736.81|739.43|737.03|739.21|736.81|0
1655821960000|2022-06-21 14:32:40|738.99|736.59|739.21|736.81|739.21|736.81|738.99|736.59|0
1655821970000|2022-06-21 14:32:50|739.43|737.03|738.1|735.7|739.43|737.03|737.88|735.48|0
1655821980000|2022-06-21 14:33:00|737.88|735.48|737.88|735.48|737.88|735.48|737.88|735.48|0
1655821990000|2022-06-21 14:33:10|737.77|735.37|737.22|734.82|737.77|735.37|737.22|734.82|0
1655822000000|2022-06-21 14:33:20|737|734.6|737.66|735.26|737.88|735.48|737|734.6|0
1655822010000|2022-06-21 14:33:30|738.1|735.7|738|735.6|738.1|735.7|737.88|735.48|0
1655822020000|2022-06-21 14:33:40|738.1|735.7|739.21|736.81|739.21|736.81|738.1|735.7|0
1655822030000|2022-06-21 14:33:50|738.99|736.59|738.54|736.14|739.32|736.92|738.54|736.14|0
1655822040000|2022-06-21 14:34:00|739.1|736.7|739.43|737.03|739.65|737.25|739.1|736.7|0
1655822050000|2022-06-21 14:34:10|739.87|737.47|740.76|738.36|740.76|738.36|739.87|737.47|0
1655822060000|2022-06-21 14:34:20|741.2|738.8|740.98|738.58|741.2|738.8|740.98|738.58|0
1655822070000|2022-06-21 14:34:30|742.08|739.68|742.97|740.57|742.97|740.57|742.08|739.68|0
1655822080000|2022-06-21 14:34:40|743.19|740.79|743.63|741.23|743.86|741.46|742.97|740.57|0
1655822090000|2022-06-21 14:34:50|743.19|740.79|742.53|740.13|743.41|741.01|742.53|740.13|0
1655822100000|2022-06-21 14:35:00|742.31|739.91|743.63|741.23|743.63|741.23|742.31|739.91|0
1655822110000|2022-06-21 14:35:10|743.41|741.01|743.86|741.46|744.08|741.68|743.41|741.01|0
1655822120000|2022-06-21 14:35:20|744.3|741.9|743.63|741.23|744.74|742.34|743.63|741.23|0
1655822130000|2022-06-21 14:35:30|743.41|741.01|742.75|740.35|743.41|741.01|742.75|740.35|0
1655822140000|2022-06-21 14:35:40|742.31|739.91|741.86|739.46|742.31|739.91|741.64|739.24|0
1655822150000|2022-06-21 14:35:50|741.64|739.24|741.64|739.24|741.64|739.24|741.64|739.24|0
1655822160000|2022-06-21 14:36:00|742.53|740.13|742.31|739.91|743.19|740.79|742.31|739.91|0
1655822170000|2022-06-21 14:36:10|742.53|740.13|742.75|740.35|742.75|740.35|742.08|739.68|0
1655822180000|2022-06-21 14:36:20|742.97|740.57|742.97|740.57|742.97|740.57|742.53|740.13|0
1655822190000|2022-06-21 14:36:30|743.31|740.91|743.19|740.79|743.41|741.01|743.19|740.79|0
1655822200000|2022-06-21 14:36:40|742.97|740.57|743.41|741.01|743.86|741.46|742.97|740.57|0
1655822210000|2022-06-21 14:36:50|743.63|741.23|743.19|740.79|743.63|741.23|743.19|740.79|0
1655822220000|2022-06-21 14:37:00|742.97|740.57|743.41|741.01|743.41|741.01|742.97|740.57|0
1655822230000|2022-06-21 14:37:10|742.97|740.57|743.19|740.79|743.19|740.79|742.75|740.35|0
1655822240000|2022-06-21 14:37:20|743.63|741.23|743.41|741.01|743.63|741.23|743.41|741.01|0
1655822250000|2022-06-21 14:37:30|742.97|740.57|742.75|740.35|742.97|740.57|742.75|740.35|0
1655822260000|2022-06-21 14:37:40|742.08|739.68|741.64|739.24|742.08|739.68|741.64|739.24|0
1655822270000|2022-06-21 14:37:50|741.86|739.46|740.98|738.58|741.86|739.46|740.98|738.58|0
1655822280000|2022-06-21 14:38:00|740.53|738.13|740.31|737.91|740.75|738.35|740.31|737.91|0
1655822290000|2022-06-21 14:38:10|740.53|738.13|741.2|738.8|741.2|738.8|740.53|738.13|0
1655822300000|2022-06-21 14:38:20|740.98|738.58|740.98|738.58|740.98|738.58|740.98|738.58|0
1655822310000|2022-06-21 14:38:30|741.2|738.8|741.2|738.8|741.2|738.8|741.2|738.8|0
1655822320000|2022-06-21 14:38:40|740.87|738.47|740.75|738.35|740.87|738.47|740.75|738.35|0
1655822330000|2022-06-21 14:38:50|741.2|738.8|741.42|739.02|741.42|739.02|740.98|738.58|0
1655822340000|2022-06-21 14:39:00|740.98|738.58|741.42|739.02|741.42|739.02|740.98|738.58|0
1655822350000|2022-06-21 14:39:10|741.2|738.8|740.98|738.58|741.2|738.8|740.75|738.35|0
1655822360000|2022-06-21 14:39:20|741.64|739.24|741.42|739.02|741.64|739.24|741.2|738.8|0
1655822370000|2022-06-21 14:39:30|741.64|739.24|740.53|738.13|741.64|739.24|740.53|738.13|0
1655822380000|2022-06-21 14:39:40|740.31|737.91|740.31|737.91|740.53|738.13|740.31|737.91|0
1655822390000|2022-06-21 14:39:50|740.75|738.35|740.09|737.69|740.75|738.35|740.09|737.69|0
1655822400000|2022-06-21 14:40:00|739.87|737.47|740.31|737.91|740.31|737.91|739.87|737.47|0
1655822410000|2022-06-21 14:40:10|740.09|737.69|738.76|736.36|740.09|737.69|738.76|736.36|0
1655822420000|2022-06-21 14:40:20|740.31|737.91|740.09|737.69|740.31|737.91|739.87|737.47|0
1655822430000|2022-06-21 14:40:30|740.31|737.91|739.87|737.47|740.53|738.13|739.87|737.47|0
1655822440000|2022-06-21 14:40:40|739.43|737.03|739.65|737.25|739.65|737.25|739.21|736.81|0
1655822450000|2022-06-21 14:40:50|739.21|736.81|738.76|736.36|739.21|736.81|738.76|736.36|0
1655822460000|2022-06-21 14:41:00|738.54|736.14|738.54|736.14|738.76|736.36|738.54|736.14|0
1655822470000|2022-06-21 14:41:10|738.76|736.36|740.09|737.69|740.09|737.69|738.76|736.36|0
1655822480000|2022-06-21 14:41:20|740.31|737.91|740.21|737.81|740.53|738.13|740.21|737.81|0
1655822490000|2022-06-21 14:41:30|740.09|737.69|740.75|738.35|740.75|738.35|740.09|737.69|0
1655822500000|2022-06-21 14:41:40|740.98|738.58|740.98|738.58|741.2|738.8|740.98|738.58|0
1655822510000|2022-06-21 14:41:50|740.53|738.13|740.31|737.91|740.53|738.13|740.31|737.91|0
1655822520000|2022-06-21 14:42:00|739.65|737.25|739.21|736.81|739.65|737.25|739.21|736.81|0
1655822530000|2022-06-21 14:42:10|739.65|737.25|740.09|737.69|740.21|737.81|739.65|737.25|0
1655822540000|2022-06-21 14:42:20|739.43|737.03|739.65|737.25|739.65|737.25|739.43|737.03|0
1655822550000|2022-06-21 14:42:30|739.43|737.03|738.76|736.36|739.43|737.03|738.76|736.36|0
1655822560000|2022-06-21 14:42:40|738.98|736.58|738.76|736.36|738.98|736.58|738.76|736.36|0
1655822570000|2022-06-21 14:42:50|738.98|736.58|738.88|736.48|738.98|736.58|738.76|736.36|0
1655822580000|2022-06-21 14:43:00|738.76|736.36|739.21|736.81|739.21|736.81|738.76|736.36|0
1655822590000|2022-06-21 14:43:10|738.98|736.58|739.21|736.81|739.21|736.81|738.98|736.58|0
1655822600000|2022-06-21 14:43:20|739.65|737.25|740.09|737.69|740.09|737.69|739.43|737.03|0
1655822610000|2022-06-21 14:43:30|739.87|737.47|739.65|737.25|740.31|737.91|739.65|737.25|0
1655822620000|2022-06-21 14:43:40|739.21|736.81|739.21|736.81|739.43|737.03|739.21|736.81|0
1655822630000|2022-06-21 14:43:50|738.98|736.58|739.21|736.81|739.21|736.81|738.98|736.58|0
1655822640000|2022-06-21 14:44:00|739.65|737.25|740.09|737.69|740.09|737.69|739.21|736.81|0
1655822650000|2022-06-21 14:44:10|740.53|738.13|740.98|738.58|740.98|738.58|740.31|737.91|0
1655822660000|2022-06-21 14:44:20|741.42|739.02|740.98|738.58|741.42|739.02|740.75|738.35|0
1655822670000|2022-06-21 14:44:30|740.43|738.03|740.53|738.13|740.98|738.58|740.43|738.03|0
1655822680000|2022-06-21 14:44:40|740.31|737.91|740.31|737.91|740.75|738.35|740.31|737.91|0
1655822690000|2022-06-21 14:44:50|740.53|738.13|740.75|738.35|740.75|738.35|740.31|737.91|0
1655822700000|2022-06-21 14:45:00|740.31|737.91|740.97|738.57|740.97|738.57|739.87|737.47|0
1655822710000|2022-06-21 14:45:10|741.2|738.8|741.64|739.24|741.64|739.24|740.97|738.57|0
1655822720000|2022-06-21 14:45:20|741.86|739.46|741.64|739.24|741.86|739.46|741.64|739.24|0
1655822730000|2022-06-21 14:45:30|741.86|739.46|741.64|739.24|741.86|739.46|741.42|739.02|0
1655822740000|2022-06-21 14:45:40|741.2|738.8|740.97|738.57|741.2|738.8|740.87|738.47|0
1655822750000|2022-06-21 14:45:50|740.87|738.47|739.65|737.25|740.87|738.47|739.65|737.25|0
1655822760000|2022-06-21 14:46:00|739.54|737.14|738.76|736.36|739.54|737.14|738.54|736.14|0
1655822770000|2022-06-21 14:46:10|738.54|736.14|737.66|735.26|738.54|736.14|737.66|735.26|0
1655822780000|2022-06-21 14:46:20|738.1|735.7|738.32|735.92|738.32|735.92|737.88|735.48|0
1655822790000|2022-06-21 14:46:30|738.1|735.7|738.32|735.92|738.32|735.92|737.88|735.48|0
1655822800000|2022-06-21 14:46:40|738.1|735.7|738.1|735.7|738.1|735.7|738.1|735.7|0
1655822810000|2022-06-21 14:46:50|738.32|735.92|738.32|735.92|738.54|736.14|738.32|735.92|0
1655822820000|2022-06-21 14:47:00|738.1|735.7|738.98|736.58|738.98|736.58|738.1|735.7|0
1655822830000|2022-06-21 14:47:10|738.76|736.36|738.76|736.36|738.98|736.58|738.54|736.14|0
1655822840000|2022-06-21 14:47:20|738.32|735.92|738.32|735.92|738.54|736.14|738.32|735.92|0
1655822850000|2022-06-21 14:47:30|738.54|736.14|737.88|735.48|738.54|736.14|737.88|735.48|0
1655822860000|2022-06-21 14:47:40|737.66|735.26|737.44|735.04|737.88|735.48|737.44|735.04|0
1655822870000|2022-06-21 14:47:50|737.88|735.48|738.32|735.92|738.32|735.92|737.88|735.48|0
1655822880000|2022-06-21 14:48:00|738.1|735.7|738.1|735.7|738.1|735.7|737.99|735.59|0
1655822890000|2022-06-21 14:48:10|738.32|735.92|738.1|735.7|738.32|735.92|737.88|735.48|0
1655822900000|2022-06-21 14:48:20|737.88|735.48|737.66|735.26|737.88|735.48|737.44|735.04|0
1655822910000|2022-06-21 14:48:30|737.44|735.04|737.44|735.04|737.66|735.26|737.44|735.04|0
1655822920000|2022-06-21 14:48:40|736.99|734.59|736.55|734.15|736.99|734.59|736.55|734.15|0
1655822930000|2022-06-21 14:48:50|736.33|733.93|736.33|733.93|736.33|733.93|736.11|733.71|0
1655822940000|2022-06-21 14:49:00|736.55|734.15|737.44|735.04|737.44|735.04|736.55|734.15|0
1655822950000|2022-06-21 14:49:10|737.88|735.48|738.1|735.7|738.1|735.7|737.66|735.26|0
1655822960000|2022-06-21 14:49:20|737.88|735.48|738.1|735.7|738.1|735.7|737.66|735.26|0
1655822970000|2022-06-21 14:49:30|737.88|735.48|737.88|735.48|738.1|735.7|737.88|735.48|0
1655822980000|2022-06-21 14:49:40|737.66|735.26|738.1|735.7|738.1|735.7|737.66|735.26|0
1655822990000|2022-06-21 14:49:50|737.88|735.48|737.66|735.26|738.1|735.7|737.66|735.26|0
1655823000000|2022-06-21 14:50:00|737.54|735.14|737.1|734.7|737.54|735.14|737.1|734.7|0
1655823010000|2022-06-21 14:50:10|736.88|734.48|736.66|734.26|736.88|734.48|736.66|734.26|0
1655823020000|2022-06-21 14:50:20|736.44|734.04|737.76|735.36|737.76|735.36|736.44|734.04|0
1655823030000|2022-06-21 14:50:30|737.54|735.14|736.88|734.48|737.54|735.14|736.88|734.48|0
1655823040000|2022-06-21 14:50:40|737.1|734.7|736.88|734.48|737.32|734.92|736.88|734.48|0
1655823050000|2022-06-21 14:50:50|737.1|734.7|736.44|734.04|737.1|734.7|736.44|734.04|0
1655823060000|2022-06-21 14:51:00|736.66|734.26|737.1|734.7|737.1|734.7|736.66|734.26|0
1655823070000|2022-06-21 14:51:10|736.88|734.48|737.54|735.14|737.54|735.14|736.88|734.48|0
1655823080000|2022-06-21 14:51:20|737.1|734.7|737.76|735.36|737.76|735.36|737.1|734.7|0
1655823090000|2022-06-21 14:51:30|737.65|735.25|737.32|734.92|737.76|735.36|737.32|734.92|0
1655823100000|2022-06-21 14:51:40|737.1|734.7|736.66|734.26|737.1|734.7|736.66|734.26|0
1655823110000|2022-06-21 14:51:50|737.1|734.7|737.1|734.7|737.1|734.7|736.88|734.48|0
1655823120000|2022-06-21 14:52:00|736.66|734.26|736.55|734.15|736.66|734.26|736.55|734.15|0
1655823130000|2022-06-21 14:52:10|736.66|734.26|736.66|734.26|736.66|734.26|736.55|734.15|0
1655823140000|2022-06-21 14:52:20|736.33|733.93|736.66|734.26|736.66|734.26|736.21|733.81|0
1655823150000|2022-06-21 14:52:30|736.43|734.03|736.88|734.48|736.88|734.48|736.43|734.03|0
1655823160000|2022-06-21 14:52:40|736.43|734.03|736.21|733.81|736.55|734.15|736.21|733.81|0
1655823170000|2022-06-21 14:52:50|735.99|733.59|735.77|733.37|735.99|733.59|735.77|733.37|0
1655823180000|2022-06-21 14:53:00|735.55|733.15|735.55|733.15|735.55|733.15|735.33|732.93|0
1655823190000|2022-06-21 14:53:10|735.99|733.59|735.55|733.15|735.99|733.59|735.55|733.15|0
1655823200000|2022-06-21 14:53:20|735.33|732.93|735.77|733.37|735.77|733.37|735.33|732.93|0
1655823210000|2022-06-21 14:53:30|735.55|733.15|735.55|733.15|735.55|733.15|735.55|733.15|0
1655823220000|2022-06-21 14:53:40|735.99|733.59|736.66|734.26|736.66|734.26|735.99|733.59|0
1655823230000|2022-06-21 14:53:50|737.1|734.7|736.43|734.03|737.1|734.7|736.21|733.81|0
1655823240000|2022-06-21 14:54:00|736.66|734.26|737.1|734.7|737.1|734.7|736.66|734.26|0
1655823250000|2022-06-21 14:54:10|737.32|734.92|737.1|734.7|737.32|734.92|737.1|734.7|0
1655823260000|2022-06-21 14:54:20|737.54|735.14|736.88|734.48|737.54|735.14|736.88|734.48|0
1655823270000|2022-06-21 14:54:30|736.66|734.26|736.66|734.26|736.66|734.26|736.43|734.03|0
1655823280000|2022-06-21 14:54:40|736.43|734.03|736.21|733.81|736.43|734.03|736.21|733.81|0
1655823290000|2022-06-21 14:54:50|735.77|733.37|735.77|733.37|735.99|733.59|735.77|733.37|0
1655823300000|2022-06-21 14:55:00|735.99|733.59|735.55|733.15|735.99|733.59|735.55|733.15|0
1655823310000|2022-06-21 14:55:10|735.33|732.93|734.67|732.27|735.33|732.93|734.67|732.27|0
1655823320000|2022-06-21 14:55:20|735.11|732.71|734.89|732.49|735.11|732.71|734.89|732.49|0
1655823330000|2022-06-21 14:55:30|735.11|732.71|735.11|732.71|735.11|732.71|734.89|732.49|0
1655823340000|2022-06-21 14:55:40|734.89|732.49|734.45|732.05|734.89|732.49|734.45|732.05|0
1655823350000|2022-06-21 14:55:50|735.11|732.71|735.11|732.71|735.11|732.71|734.67|732.27|0
1655823360000|2022-06-21 14:56:00|734.89|732.49|735.33|732.93|735.33|732.93|734.89|732.49|0
1655823370000|2022-06-21 14:56:10|735.55|733.15|735.99|733.59|735.99|733.59|735.55|733.15|0
1655823380000|2022-06-21 14:56:20|735.77|733.37|735.33|732.93|735.77|733.37|735.33|732.93|0
1655823390000|2022-06-21 14:56:30|735.55|733.15|736.21|733.81|736.21|733.81|735.55|733.15|0
1655823400000|2022-06-21 14:56:40|735.99|733.59|736.43|734.03|736.65|734.25|735.99|733.59|0
1655823410000|2022-06-21 14:56:50|736.55|734.15|736.21|733.81|736.55|734.15|736.21|733.81|0
1655823420000|2022-06-21 14:57:00|735.99|733.59|735.99|733.59|736.43|734.03|735.99|733.59|0
1655823430000|2022-06-21 14:57:10|736.43|734.03|736.21|733.81|736.43|734.03|736.21|733.81|0
1655823440000|2022-06-21 14:57:20|735.77|733.37|736.21|733.81|736.43|734.03|735.77|733.37|0
1655823450000|2022-06-21 14:57:30|736.43|734.03|736.43|734.03|736.65|734.25|736.43|734.03|0
1655823460000|2022-06-21 14:57:40|736.33|733.93|735.77|733.37|736.43|734.03|735.77|733.37|0
1655823470000|2022-06-21 14:57:50|735.55|733.15|735.55|733.15|735.55|733.15|735.33|732.93|0
1655823480000|2022-06-21 14:58:00|735.33|732.93|735.33|732.93|735.33|732.93|735.11|732.71|0
1655823490000|2022-06-21 14:58:10|735.11|732.71|734.89|732.49|735.11|732.71|734.89|732.49|0
1655823500000|2022-06-21 14:58:20|735.11|732.71|735.33|732.93|735.33|732.93|734.89|732.49|0
1655823510000|2022-06-21 14:58:30|734.89|732.49|735.11|732.71|735.11|732.71|734.67|732.27|0
1655823520000|2022-06-21 14:58:40|734.89|732.49|734.89|732.49|735.11|732.71|734.89|732.49|0
1655823530000|2022-06-21 14:58:50|735.11|732.71|734.89|732.49|735.11|732.71|734.89|732.49|0
1655823540000|2022-06-21 14:59:00|735.11|732.71|734.23|731.83|735.11|732.71|734.23|731.83|0
1655823550000|2022-06-21 14:59:10|734.01|731.61|734.01|731.61|734.23|731.83|734.01|731.61|0
1655823560000|2022-06-21 14:59:20|733.79|731.39|733.79|731.39|733.79|731.39|733.57|731.17|0
1655823570000|2022-06-21 14:59:30|733.61|731.21|733.83|731.43|733.83|731.43|733.61|731.21|0
1655823580000|2022-06-21 14:59:40|733.61|731.21|734.05|731.65|734.27|731.87|733.39|730.99|0
1655823590000|2022-06-21 14:59:50|734.27|731.87|735.24|732.84|735.24|732.84|734.27|731.87|0
1655823600000|2022-06-21 15:00:00|735.46|733.06|736.12|733.72|736.12|733.72|735.24|732.84|0
1655823610000|2022-06-21 15:00:10|735.46|733.06|736.12|733.72|736.12|733.72|735.46|733.06|0
1655823620000|2022-06-21 15:00:20|736.34|733.94|736.56|734.16|736.56|734.16|736.34|733.94|0
1655823630000|2022-06-21 15:00:30|736.12|733.72|736.78|734.38|736.78|734.38|736.12|733.72|0
1655823640000|2022-06-21 15:00:40|736.34|733.94|737|734.6|737|734.6|736.12|733.72|0
1655823650000|2022-06-21 15:00:50|736.78|734.38|736.56|734.16|736.78|734.38|736.34|733.94|0
1655823660000|2022-06-21 15:01:00|736.78|734.38|736.56|734.16|737|734.6|736.56|734.16|0
1655823670000|2022-06-21 15:01:10|736.78|734.38|736.78|734.38|737|734.6|736.78|734.38|0
1655823680000|2022-06-21 15:01:20|736.56|734.16|737|734.6|737|734.6|736.56|734.16|0
1655823690000|2022-06-21 15:01:30|737.22|734.82|737.44|735.04|737.44|735.04|737.22|734.82|0
1655823700000|2022-06-21 15:01:40|737|734.6|736.78|734.38|737|734.6|736.78|734.38|0
1655823710000|2022-06-21 15:01:50|737|734.6|736.12|733.72|737|734.6|736.12|733.72|0
1655823720000|2022-06-21 15:02:00|736.34|733.94|736.78|734.38|737|734.6|736.34|733.94|0
1655823730000|2022-06-21 15:02:10|737|734.6|736.12|733.72|737|734.6|736.12|733.72|0
1655823740000|2022-06-21 15:02:20|736.34|733.94|737|734.6|737|734.6|736.34|733.94|0
1655823750000|2022-06-21 15:02:30|736.78|734.38|735.9|733.5|736.78|734.38|735.9|733.5|0
1655823760000|2022-06-21 15:02:40|736.12|733.72|735.45|733.05|736.34|733.94|735.45|733.05|0
1655823770000|2022-06-21 15:02:50|735.57|733.17|735.67|733.27|735.9|733.5|735.57|733.17|0
1655823780000|2022-06-21 15:03:00|735.45|733.05|735.01|732.61|735.45|733.05|735.01|732.61|0
1655823790000|2022-06-21 15:03:10|735.23|732.83|735.23|732.83|735.67|733.27|735.23|732.83|0
1655823800000|2022-06-21 15:03:20|735.67|733.27|734.79|732.39|735.67|733.27|734.79|732.39|0
1655823810000|2022-06-21 15:03:30|734.35|731.95|734.13|731.73|734.35|731.95|733.91|731.51|0
1655823820000|2022-06-21 15:03:40|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655823830000|2022-06-21 15:03:50|734.47|732.07|734.79|732.39|734.79|732.39|734.47|732.07|0
1655823840000|2022-06-21 15:04:00|734.91|732.51|734.79|732.39|734.91|732.51|734.35|731.95|0
1655823850000|2022-06-21 15:04:10|734.69|732.29|734.79|732.39|734.79|732.39|734.57|732.17|0
1655823860000|2022-06-21 15:04:20|735.01|732.61|734.57|732.17|735.01|732.61|734.57|732.17|0
1655823870000|2022-06-21 15:04:30|734.35|731.95|734.57|732.17|734.57|732.17|734.35|731.95|0
1655823880000|2022-06-21 15:04:40|734.79|732.39|734.57|732.17|734.79|732.39|734.57|732.17|0
1655823890000|2022-06-21 15:04:50|734.35|731.95|734.35|731.95|734.35|731.95|734.13|731.73|0
1655823900000|2022-06-21 15:05:00|734.79|732.39|735.01|732.61|735.01|732.61|734.79|732.39|0
1655823910000|2022-06-21 15:05:10|735.23|732.83|735.89|733.49|736.12|733.72|735.23|732.83|0
1655823920000|2022-06-21 15:05:20|736.12|733.72|735.89|733.49|736.12|733.72|735.67|733.27|0
1655823930000|2022-06-21 15:05:30|735.45|733.05|736.11|733.71|736.11|733.71|735.45|733.05|0
1655823940000|2022-06-21 15:05:40|735.89|733.49|735.89|733.49|735.89|733.49|735.57|733.17|0
1655823950000|2022-06-21 15:05:50|736.11|733.71|735.89|733.49|736.11|733.71|735.67|733.27|0
1655823960000|2022-06-21 15:06:00|736.11|733.71|736.78|734.38|736.78|734.38|736.11|733.71|0
1655823970000|2022-06-21 15:06:10|736.56|734.16|737.44|735.04|737.44|735.04|736.56|734.16|0
1655823980000|2022-06-21 15:06:20|737.66|735.26|737.66|735.26|737.88|735.48|737.44|735.04|0
1655823990000|2022-06-21 15:06:30|737|734.6|737.88|735.48|737.88|735.48|737|734.6|0
1655824000000|2022-06-21 15:06:40|737.66|735.26|737.44|735.04|737.66|735.26|737.44|735.04|0
1655824010000|2022-06-21 15:06:50|737.22|734.82|737.88|735.48|737.88|735.48|737.22|734.82|0
1655824020000|2022-06-21 15:07:00|737.66|735.26|737.66|735.26|737.88|735.48|737.66|735.26|0
1655824030000|2022-06-21 15:07:10|737.44|735.04|737.44|735.04|737.66|735.26|737.44|735.04|0
1655824040000|2022-06-21 15:07:20|737|734.6|737.22|734.82|737.44|735.04|737|734.6|0
1655824050000|2022-06-21 15:07:30|737|734.6|737.66|735.26|737.66|735.26|737|734.6|0
1655824060000|2022-06-21 15:07:40|737.44|735.04|737.22|734.82|737.66|735.26|737.22|734.82|0
1655824070000|2022-06-21 15:07:50|737|734.6|736.78|734.38|737|734.6|736.78|734.38|0
1655824080000|2022-06-21 15:08:00|736.56|734.16|736.78|734.38|737|734.6|736.56|734.16|0
1655824090000|2022-06-21 15:08:10|736.56|734.16|736.33|733.93|736.56|734.16|736.33|733.93|0
1655824100000|2022-06-21 15:08:20|736.56|734.16|736.56|734.16|736.78|734.38|736.56|734.16|0
1655824110000|2022-06-21 15:08:30|736.78|734.38|736.11|733.71|736.78|734.38|736.11|733.71|0
1655824120000|2022-06-21 15:08:40|735.89|733.49|735.45|733.05|735.89|733.49|735.23|732.83|0
1655824130000|2022-06-21 15:08:50|735.67|733.27|735.23|732.83|735.67|733.27|735.23|732.83|0
1655824140000|2022-06-21 15:09:00|735.67|733.27|735.89|733.49|735.89|733.49|735.45|733.05|0
1655824150000|2022-06-21 15:09:10|736.01|733.61|736.55|734.15|736.55|734.15|736.01|733.61|0
1655824160000|2022-06-21 15:09:20|736.33|733.93|737|734.6|737|734.6|736.33|733.93|0
1655824170000|2022-06-21 15:09:30|737.22|734.82|737.44|735.04|737.44|735.04|737|734.6|0
1655824180000|2022-06-21 15:09:40|737.66|735.26|737.44|735.04|737.66|735.26|737.22|734.82|0
1655824190000|2022-06-21 15:09:50|737.22|734.82|736.55|734.15|737.22|734.82|736.55|734.15|0
1655824200000|2022-06-21 15:10:00|736.33|733.93|736.55|734.15|736.55|734.15|736.11|733.71|0
1655824210000|2022-06-21 15:10:10|736.33|733.93|736.55|734.15|736.55|734.15|736.33|733.93|0
1655824220000|2022-06-21 15:10:20|736.78|734.38|737.66|735.26|737.66|735.26|736.78|734.38|0
1655824230000|2022-06-21 15:10:30|737.88|735.48|737.22|734.82|737.88|735.48|737.22|734.82|0
1655824240000|2022-06-21 15:10:40|737.44|735.04|737.66|735.26|737.66|735.26|737.22|734.82|0
1655824250000|2022-06-21 15:10:50|737.88|735.48|737.66|735.26|737.88|735.48|737.66|735.26|0
1655824260000|2022-06-21 15:11:00|737.44|735.04|737.44|735.04|737.44|735.04|737.22|734.82|0
1655824270000|2022-06-21 15:11:10|737.22|734.82|737.66|735.26|737.66|735.26|737.22|734.82|0
1655824280000|2022-06-21 15:11:20|737.77|735.37|738.1|735.7|738.1|735.7|737.77|735.37|0
1655824290000|2022-06-21 15:11:30|738.54|736.14|739.2|736.8|739.2|736.8|738.54|736.14|0
1655824300000|2022-06-21 15:11:40|739.86|737.46|739.86|737.46|739.86|737.46|739.42|737.02|0
1655824310000|2022-06-21 15:11:50|740.08|737.68|740.3|737.9|740.3|737.9|740.08|737.68|0
1655824320000|2022-06-21 15:12:00|740.52|738.12|741.19|738.79|741.19|738.79|740.52|738.12|0
1655824330000|2022-06-21 15:12:10|741.41|739.01|741.41|739.01|741.41|739.01|741.19|738.79|0
1655824340000|2022-06-21 15:12:20|741.08|738.68|741.41|739.01|741.41|739.01|741.08|738.68|0
1655824350000|2022-06-21 15:12:30|741.63|739.23|740.97|738.57|741.85|739.45|740.97|738.57|0
1655824360000|2022-06-21 15:12:40|741.41|739.01|741.19|738.79|741.41|739.01|740.97|738.57|0
1655824370000|2022-06-21 15:12:50|741.41|739.01|741.63|739.23|741.63|739.23|741.41|739.01|0
1655824380000|2022-06-21 15:13:00|741.85|739.45|741.19|738.79|741.85|739.45|740.75|738.35|0
1655824390000|2022-06-21 15:13:10|741.63|739.23|740.97|738.57|741.63|739.23|740.97|738.57|0
1655824400000|2022-06-21 15:13:20|740.75|738.35|741.41|739.01|741.41|739.01|740.75|738.35|0
1655824410000|2022-06-21 15:13:30|740.75|738.35|740.97|738.57|740.97|738.57|740.75|738.35|0
1655824420000|2022-06-21 15:13:40|740.75|738.35|741.19|738.79|741.19|738.79|740.75|738.35|0
1655824430000|2022-06-21 15:13:50|741.41|739.01|741.19|738.79|741.41|739.01|740.97|738.57|0
1655824440000|2022-06-21 15:14:00|741.63|739.23|741.19|738.79|741.63|739.23|740.97|738.57|0
1655824450000|2022-06-21 15:14:10|740.97|738.57|740.97|738.57|741.19|738.79|740.97|738.57|0
1655824460000|2022-06-21 15:14:20|741.41|739.01|741.41|739.01|741.41|739.01|741.19|738.79|0
1655824470000|2022-06-21 15:14:30|741.63|739.23|741.41|739.01|741.63|739.23|741.41|739.01|0
1655824480000|2022-06-21 15:14:40|741.63|739.23|741.19|738.79|741.63|739.23|741.19|738.79|0
1655824490000|2022-06-21 15:14:50|740.97|738.57|741.19|738.79|741.19|738.79|740.74|738.34|0
1655824500000|2022-06-21 15:15:00|741.63|739.23|742.07|739.67|742.07|739.67|741.63|739.23|0
1655824510000|2022-06-21 15:15:10|741.85|739.45|741.85|739.45|741.85|739.45|741.63|739.23|0
1655824520000|2022-06-21 15:15:20|741.63|739.23|741.63|739.23|741.63|739.23|741.63|739.23|0
1655824530000|2022-06-21 15:15:30|741.41|739.01|741.19|738.79|741.41|739.01|741.19|738.79|0
1655824540000|2022-06-21 15:15:40|740.74|738.34|740.52|738.12|740.97|738.57|740.52|738.12|0
1655824550000|2022-06-21 15:15:50|740.3|737.9|740.08|737.68|740.3|737.9|740.08|737.68|0
1655824560000|2022-06-21 15:16:00|739.86|737.46|739.42|737.02|739.86|737.46|739.42|737.02|0
1655824570000|2022-06-21 15:16:10|739.2|736.8|738.98|736.58|739.2|736.8|738.98|736.58|0
1655824580000|2022-06-21 15:16:20|738.76|736.36|738.1|735.7|738.76|736.36|738.1|735.7|0
1655824590000|2022-06-21 15:16:30|737.66|735.26|737.44|735.04|737.66|735.26|737.33|734.93|0
1655824600000|2022-06-21 15:16:40|737.66|735.26|738.32|735.92|738.76|736.36|737.66|735.26|0
1655824610000|2022-06-21 15:16:50|738.54|736.14|738.98|736.58|738.98|736.58|738.54|736.14|0
1655824620000|2022-06-21 15:17:00|738.54|736.14|739.42|737.02|739.42|737.02|738.54|736.14|0
1655824630000|2022-06-21 15:17:10|738.98|736.58|739.42|737.02|739.42|737.02|738.98|736.58|0
1655824640000|2022-06-21 15:17:20|738.98|736.58|739.42|737.02|739.42|737.02|738.98|736.58|0
1655824650000|2022-06-21 15:17:30|739.86|737.46|740.08|737.68|740.08|737.68|739.64|737.24|0
1655824660000|2022-06-21 15:17:40|739.86|737.46|739.64|737.24|739.86|737.46|739.64|737.24|0
1655824670000|2022-06-21 15:17:50|739.42|737.02|739.42|737.02|739.42|737.02|739.2|736.8|0
1655824680000|2022-06-21 15:18:00|739.2|736.8|739.86|737.46|739.86|737.46|739.2|736.8|0
1655824690000|2022-06-21 15:18:10|740.52|738.12|741.41|739.01|741.41|739.01|740.52|738.12|0
1655824700000|2022-06-21 15:18:20|740.86|738.46|741.19|738.79|741.19|738.79|740.86|738.46|0
1655824710000|2022-06-21 15:18:30|741.41|739.01|740.96|738.56|741.41|739.01|740.96|738.56|0
1655824720000|2022-06-21 15:18:40|740.64|738.24|740.08|737.68|740.64|738.24|740.08|737.68|0
1655824730000|2022-06-21 15:18:50|739.86|737.46|740.08|737.68|740.08|737.68|739.64|737.24|0
1655824740000|2022-06-21 15:19:00|739.86|737.46|740.3|737.9|740.52|738.12|739.86|737.46|0
1655824750000|2022-06-21 15:19:10|740.08|737.68|740.3|737.9|740.3|737.9|740.08|737.68|0
1655824760000|2022-06-21 15:19:20|740.42|738.02|740.3|737.9|740.52|738.12|740.3|737.9|0
1655824770000|2022-06-21 15:19:30|740.74|738.34|740.08|737.68|740.74|738.34|740.08|737.68|0
1655824780000|2022-06-21 15:19:40|739.64|737.24|739.64|737.24|739.86|737.46|739.64|737.24|0
1655824790000|2022-06-21 15:19:50|739.86|737.46|740.08|737.68|740.08|737.68|739.86|737.46|0
1655824800000|2022-06-21 15:20:00|739.64|737.24|739.64|737.24|740.08|737.68|739.64|737.24|0
1655824810000|2022-06-21 15:20:10|739.42|737.02|739.2|736.8|739.42|737.02|739.2|736.8|0
1655824820000|2022-06-21 15:20:20|738.98|736.58|738.54|736.14|738.98|736.58|738.54|736.14|0
1655824830000|2022-06-21 15:20:30|738.76|736.36|738.32|735.92|738.98|736.58|738.32|735.92|0
1655824840000|2022-06-21 15:20:40|738.54|736.14|739.42|737.02|739.42|737.02|738.54|736.14|0
1655824850000|2022-06-21 15:20:50|739.2|736.8|739.2|736.8|739.2|736.8|738.98|736.58|0
1655824860000|2022-06-21 15:21:00|739.42|737.02|740.3|737.9|740.3|737.9|739.42|737.02|0
1655824870000|2022-06-21 15:21:10|740.52|738.12|740.52|738.12|740.52|738.12|740.3|737.9|0
1655824880000|2022-06-21 15:21:20|740.74|738.34|740.52|738.12|740.74|738.34|740.52|738.12|0
1655824890000|2022-06-21 15:21:30|740.08|737.68|739.64|737.24|740.52|738.12|739.64|737.24|0
1655824900000|2022-06-21 15:21:40|739.53|737.13|740.08|737.68|740.08|737.68|739.53|737.13|0
1655824910000|2022-06-21 15:21:50|740.3|737.9|740.74|738.34|740.74|738.34|740.3|737.9|0
1655824920000|2022-06-21 15:22:00|740.96|738.56|740.96|738.56|741.19|738.79|740.96|738.56|0
1655824930000|2022-06-21 15:22:10|741.19|738.79|739.86|737.46|741.19|738.79|739.86|737.46|0
1655824940000|2022-06-21 15:22:20|740.3|737.9|740.3|737.9|740.96|738.56|740.3|737.9|0
1655824950000|2022-06-21 15:22:30|740.52|738.12|740.96|738.56|740.96|738.56|740.52|738.12|0
1655824960000|2022-06-21 15:22:40|741.19|738.79|741.63|739.23|741.63|739.23|740.96|738.56|0
1655824970000|2022-06-21 15:22:50|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655824980000|2022-06-21 15:23:00|742.29|739.89|742.95|740.55|742.95|740.55|742.29|739.89|0
1655824990000|2022-06-21 15:23:10|742.29|739.89|742.29|739.89|742.29|739.89|741.85|739.45|0
1655825000000|2022-06-21 15:23:20|742.73|740.33|742.51|740.11|742.73|740.33|742.51|740.11|0
1655825010000|2022-06-21 15:23:30|742.73|740.33|742.73|740.33|742.73|740.33|742.73|740.33|0
1655825020000|2022-06-21 15:23:40|742.51|740.11|742.73|740.33|742.85|740.45|742.51|740.11|0
1655825030000|2022-06-21 15:23:50|743.17|740.77|743.39|740.99|743.39|740.99|742.95|740.55|0
1655825040000|2022-06-21 15:24:00|743.17|740.77|743.84|741.44|743.84|741.44|743.17|740.77|0
1655825050000|2022-06-21 15:24:10|743.62|741.22|743.84|741.44|744.28|741.88|743.62|741.22|0
1655825060000|2022-06-21 15:24:20|743.62|741.22|743.17|740.77|743.62|741.22|743.17|740.77|0
1655825070000|2022-06-21 15:24:30|743.39|740.99|742.95|740.55|743.39|740.99|742.95|740.55|0
1655825080000|2022-06-21 15:24:40|743.39|740.99|742.95|740.55|743.39|740.99|742.95|740.55|0
1655825090000|2022-06-21 15:24:50|743.17|740.77|743.39|740.99|743.39|740.99|742.95|740.55|0
1655825100000|2022-06-21 15:25:00|743.17|740.77|742.95|740.55|743.62|741.22|742.95|740.55|0
1655825110000|2022-06-21 15:25:10|742.85|740.45|742.95|740.55|742.95|740.55|742.85|740.45|0
1655825120000|2022-06-21 15:25:20|743.17|740.77|744.06|741.66|744.06|741.66|743.17|740.77|0
1655825130000|2022-06-21 15:25:30|743.84|741.44|743.62|741.22|743.84|741.44|743.39|740.99|0
1655825140000|2022-06-21 15:25:40|743.39|740.99|743.62|741.22|743.62|741.22|743.39|740.99|0
1655825150000|2022-06-21 15:25:50|743.39|740.99|742.95|740.55|743.39|740.99|742.95|740.55|0
1655825160000|2022-06-21 15:26:00|742.85|740.45|742.73|740.33|742.95|740.55|742.73|740.33|0
1655825170000|2022-06-21 15:26:10|742.29|739.89|742.51|740.11|742.95|740.55|742.29|739.89|0
1655825180000|2022-06-21 15:26:20|742.73|740.33|741.85|739.45|742.73|740.33|741.85|739.45|0
1655825190000|2022-06-21 15:26:30|742.07|739.67|742.29|739.89|742.29|739.89|742.07|739.67|0
1655825200000|2022-06-21 15:26:40|741.63|739.23|741.41|739.01|741.85|739.45|741.41|739.01|0
1655825210000|2022-06-21 15:26:50|741.63|739.23|741.85|739.45|741.85|739.45|741.63|739.23|0
1655825220000|2022-06-21 15:27:00|742.29|739.89|742.07|739.67|742.29|739.89|742.07|739.67|0
1655825230000|2022-06-21 15:27:10|742.29|739.89|742.73|740.33|742.73|740.33|742.29|739.89|0
1655825240000|2022-06-21 15:27:20|742.07|739.67|742.51|740.11|742.51|740.11|742.07|739.67|0
1655825250000|2022-06-21 15:27:30|742.73|740.33|742.73|740.33|742.73|740.33|742.73|740.33|0
1655825260000|2022-06-21 15:27:40|742.51|740.11|742.95|740.55|742.95|740.55|742.51|740.11|0
1655825270000|2022-06-21 15:27:50|743.17|740.77|743.61|741.21|743.61|741.21|743.07|740.67|0
1655825280000|2022-06-21 15:28:00|743.39|740.99|743.39|740.99|743.61|741.21|743.39|740.99|0
1655825290000|2022-06-21 15:28:10|743.61|741.21|743.73|741.33|743.84|741.44|743.61|741.21|0
1655825300000|2022-06-21 15:28:20|743.84|741.44|743.17|740.77|743.84|741.44|743.17|740.77|0
1655825310000|2022-06-21 15:28:30|742.95|740.55|743.17|740.77|743.17|740.77|742.95|740.55|0
1655825320000|2022-06-21 15:28:40|742.95|740.55|742.95|740.55|742.95|740.55|742.85|740.45|0
1655825330000|2022-06-21 15:28:50|743.17|740.77|743.17|740.77|743.17|740.77|742.95|740.55|0
1655825340000|2022-06-21 15:29:00|743.29|740.89|742.95|740.55|743.29|740.89|742.95|740.55|0
1655825350000|2022-06-21 15:29:10|743.07|740.67|743.17|740.77|743.17|740.77|742.95|740.55|0
1655825360000|2022-06-21 15:29:20|742.95|740.55|743.39|740.99|743.39|740.99|742.95|740.55|0
1655825370000|2022-06-21 15:29:30|743.17|740.77|743.39|740.99|743.39|740.99|743.17|740.77|0
1655825380000|2022-06-21 15:29:40|743.17|740.77|743.39|740.99|743.39|740.99|743.17|740.77|0
1655825390000|2022-06-21 15:29:50|743.61|741.21|743.39|740.99|743.61|741.21|743.17|740.77|0
1655825400000|2022-06-21 15:30:00|743.17|740.77|742.95|740.55|743.39|740.99|742.95|740.55|0
1655825410000|2022-06-21 15:30:10|743.39|740.99|743.39|740.99|743.39|740.99|743.39|740.99|0
1655825420000|2022-06-21 15:30:20|743.61|741.21|743.17|740.77|743.61|741.21|743.17|740.77|0
1655825430000|2022-06-21 15:30:30|742.95|740.55|743.39|740.99|743.39|740.99|742.95|740.55|0
1655825440000|2022-06-21 15:30:40|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655825450000|2022-06-21 15:30:50|743.39|740.99|742.95|740.55|743.61|741.21|742.95|740.55|0
1655825460000|2022-06-21 15:31:00|742.73|740.33|741.85|739.45|742.73|740.33|741.85|739.45|0
1655825470000|2022-06-21 15:31:10|741.63|739.23|741.4|739|741.63|739.23|741.18|738.78|0
1655825480000|2022-06-21 15:31:20|741.18|738.78|741.85|739.45|741.85|739.45|741.18|738.78|0
1655825490000|2022-06-21 15:31:30|741.63|739.23|742.29|739.89|742.29|739.89|741.63|739.23|0
1655825500000|2022-06-21 15:31:40|742.07|739.67|741.63|739.23|742.07|739.67|741.4|739|0
1655825510000|2022-06-21 15:31:50|741.85|739.45|741.62|739.22|741.85|739.45|741.4|739|0
1655825520000|2022-06-21 15:32:00|741.4|739|741.62|739.22|741.62|739.22|741.4|739|0
1655825530000|2022-06-21 15:32:10|741.85|739.45|742.07|739.67|742.07|739.67|741.85|739.45|0
1655825540000|2022-06-21 15:32:20|742.29|739.89|741.85|739.45|742.51|740.11|741.85|739.45|0
1655825550000|2022-06-21 15:32:30|742.07|739.67|742.07|739.67|742.07|739.67|741.85|739.45|0
1655825560000|2022-06-21 15:32:40|741.85|739.45|741.62|739.22|741.85|739.45|741.4|739|0
1655825570000|2022-06-21 15:32:50|741.4|739|742.07|739.67|742.07|739.67|741.4|739|0
1655825580000|2022-06-21 15:33:00|741.85|739.45|741.4|739|741.85|739.45|741.18|738.78|0
1655825590000|2022-06-21 15:33:10|741.62|739.22|741.4|739|742.07|739.67|741.4|739|0
1655825600000|2022-06-21 15:33:20|741.62|739.22|741.18|738.78|741.62|739.22|741.18|738.78|0
1655825610000|2022-06-21 15:33:30|741.4|739|741.18|738.78|741.4|739|741.18|738.78|0
1655825620000|2022-06-21 15:33:40|741.4|739|741.18|738.78|741.4|739|741.08|738.68|0
1655825630000|2022-06-21 15:33:50|741.4|739|741.4|739|741.4|739|741.4|739|0
1655825640000|2022-06-21 15:34:00|741.18|738.78|742.29|739.89|742.29|739.89|741.18|738.78|0
1655825650000|2022-06-21 15:34:10|742.07|739.67|741.85|739.45|742.51|740.11|741.85|739.45|0
1655825660000|2022-06-21 15:34:20|741.62|739.22|741.18|738.78|741.62|739.22|741.18|738.78|0
1655825670000|2022-06-21 15:34:30|741.4|739|741.4|739|742.07|739.67|741.4|739|0
1655825680000|2022-06-21 15:34:40|741.62|739.22|741.85|739.45|741.85|739.45|741.62|739.22|0
1655825690000|2022-06-21 15:34:50|741.62|739.22|739.93|737.53|741.62|739.22|739.93|737.53|0
1655825700000|2022-06-21 15:35:00|739.71|737.31|740.19|737.79|740.63|738.23|739.71|737.31|0
1655825710000|2022-06-21 15:35:10|739.97|737.57|740.63|738.23|740.63|738.23|739.97|737.57|0
1655825720000|2022-06-21 15:35:20|740.85|738.45|740.63|738.23|740.85|738.45|740.63|738.23|0
1655825730000|2022-06-21 15:35:30|740.19|737.79|739.97|737.57|740.41|738.01|739.97|737.57|0
1655825740000|2022-06-21 15:35:40|739.52|737.12|739.3|736.9|739.75|737.35|739.3|736.9|0
1655825750000|2022-06-21 15:35:50|739.08|736.68|739.08|736.68|739.08|736.68|738.64|736.24|0
1655825760000|2022-06-21 15:36:00|738.86|736.46|739.97|737.57|739.97|737.57|738.86|736.46|0
1655825770000|2022-06-21 15:36:10|740.41|738.01|741.74|739.34|741.74|739.34|740.41|738.01|0
1655825780000|2022-06-21 15:36:20|742.18|739.78|741.52|739.12|742.4|740|741.52|739.12|0
1655825790000|2022-06-21 15:36:30|741.74|739.34|742.18|739.78|742.85|740.45|741.74|739.34|0
1655825800000|2022-06-21 15:36:40|742.85|740.45|743.29|740.89|743.29|740.89|742.85|740.45|0
1655825810000|2022-06-21 15:36:50|743.95|741.55|743.95|741.55|744.18|741.78|743.95|741.55|0
1655825820000|2022-06-21 15:37:00|744.18|741.78|744.18|741.78|744.18|741.78|743.95|741.55|0
1655825830000|2022-06-21 15:37:10|743.95|741.55|743.29|740.89|743.95|741.55|742.85|740.45|0
1655825840000|2022-06-21 15:37:20|743.95|741.55|744.18|741.78|744.18|741.78|743.95|741.55|0
1655825850000|2022-06-21 15:37:30|744.4|742|744.84|742.44|744.84|742.44|744.18|741.78|0
1655825860000|2022-06-21 15:37:40|745.28|742.88|745.28|742.88|745.73|743.33|745.06|742.66|0
1655825870000|2022-06-21 15:37:50|745.51|743.11|745.95|743.55|745.95|743.55|745.51|743.11|0
1655825880000|2022-06-21 15:38:00|746.17|743.77|746.17|743.77|746.17|743.77|746.17|743.77|0
1655825890000|2022-06-21 15:38:10|746.39|743.99|745.95|743.55|746.39|743.99|745.73|743.33|0
1655825900000|2022-06-21 15:38:20|745.73|743.33|745.73|743.33|746.17|743.77|745.73|743.33|0
1655825910000|2022-06-21 15:38:30|745.06|742.66|744.18|741.78|745.06|742.66|744.18|741.78|0
1655825920000|2022-06-21 15:38:40|745.28|742.88|745.73|743.33|745.73|743.33|745.28|742.88|0
1655825930000|2022-06-21 15:38:50|745.28|742.88|745.06|742.66|745.28|742.88|745.06|742.66|0
1655825940000|2022-06-21 15:39:00|745.51|743.11|745.28|742.88|745.51|743.11|744.62|742.22|0
1655825950000|2022-06-21 15:39:10|745.51|743.11|744.84|742.44|745.51|743.11|744.62|742.22|0
1655825960000|2022-06-21 15:39:20|744.62|742.22|745.06|742.66|745.28|742.88|744.62|742.22|0
1655825970000|2022-06-21 15:39:30|745.51|743.11|745.51|743.11|745.51|743.11|745.51|743.11|0
1655825980000|2022-06-21 15:39:40|745.28|742.88|745.95|743.55|745.95|743.55|745.28|742.88|0
1655825990000|2022-06-21 15:39:50|746.17|743.77|745.95|743.55|746.17|743.77|745.95|743.55|0
1655826000000|2022-06-21 15:40:00|746.17|743.77|746.39|743.99|746.39|743.99|746.17|743.77|0
1655826010000|2022-06-21 15:40:10|746.62|744.22|746.07|743.67|746.62|744.22|745.95|743.55|0
1655826020000|2022-06-21 15:40:20|746.62|744.22|747.06|744.66|747.06|744.66|746.39|743.99|0
1655826030000|2022-06-21 15:40:30|747.28|744.88|747.5|745.1|747.73|745.33|747.28|744.88|0
1655826040000|2022-06-21 15:40:40|747.73|745.33|747.28|744.88|747.73|745.33|747.28|744.88|0
1655826050000|2022-06-21 15:40:50|747.73|745.33|747.28|744.88|747.73|745.33|747.28|744.88|0
1655826060000|2022-06-21 15:41:00|747.5|745.1|747.5|745.1|747.73|745.33|747.5|745.1|0
1655826070000|2022-06-21 15:41:10|747.28|744.88|747.5|745.1|747.73|745.33|747.06|744.66|0
1655826080000|2022-06-21 15:41:20|746.84|744.44|746.39|743.99|746.84|744.44|746.39|743.99|0
1655826090000|2022-06-21 15:41:30|746.17|743.77|745.73|743.33|746.17|743.77|745.73|743.33|0
1655826100000|2022-06-21 15:41:40|745.28|742.88|744.84|742.44|745.28|742.88|744.62|742.22|0
1655826110000|2022-06-21 15:41:50|745.28|742.88|744.96|742.56|745.28|742.88|744.96|742.56|0
1655826120000|2022-06-21 15:42:00|744.84|742.44|743.51|741.11|744.84|742.44|743.51|741.11|0
1655826130000|2022-06-21 15:42:10|743.73|741.33|743.29|740.89|743.73|741.33|743.29|740.89|0
1655826140000|2022-06-21 15:42:20|743.51|741.11|743.73|741.33|743.73|741.33|743.51|741.11|0
1655826150000|2022-06-21 15:42:30|743.95|741.55|743.51|741.11|743.95|741.55|743.51|741.11|0
1655826160000|2022-06-21 15:42:40|743.29|740.89|743.73|741.33|743.73|741.33|743.29|740.89|0
1655826170000|2022-06-21 15:42:50|743.95|741.55|743.95|741.55|744.17|741.77|743.95|741.55|0
1655826180000|2022-06-21 15:43:00|743.73|741.33|743.95|741.55|744.17|741.77|743.73|741.33|0
1655826190000|2022-06-21 15:43:10|744.4|742|744.4|742|744.62|742.22|744.4|742|0
1655826200000|2022-06-21 15:43:20|744.62|742.22|744.4|742|744.62|742.22|744.4|742|0
1655826210000|2022-06-21 15:43:30|744.17|741.77|744.17|741.77|744.4|742|743.95|741.55|0
1655826220000|2022-06-21 15:43:40|743.95|741.55|743.95|741.55|744.17|741.77|743.73|741.33|0
1655826230000|2022-06-21 15:43:50|744.17|741.77|744.07|741.67|744.17|741.77|744.07|741.67|0
1655826240000|2022-06-21 15:44:00|744.17|741.77|744.4|742|744.4|742|744.17|741.77|0
1655826250000|2022-06-21 15:44:10|744.62|742.22|745.51|743.11|745.51|743.11|744.62|742.22|0
1655826260000|2022-06-21 15:44:20|745.73|743.33|745.95|743.55|745.95|743.55|745.73|743.33|0
1655826270000|2022-06-21 15:44:30|745.73|743.33|746.17|743.77|746.17|743.77|745.73|743.33|0
1655826280000|2022-06-21 15:44:40|746.39|743.99|746.39|743.99|746.39|743.99|746.17|743.77|0
1655826290000|2022-06-21 15:44:50|745.95|743.55|745.73|743.33|745.95|743.55|745.51|743.11|0
1655826300000|2022-06-21 15:45:00|745.51|743.11|745.95|743.55|745.95|743.55|745.28|742.88|0
1655826310000|2022-06-21 15:45:10|746.17|743.77|745.95|743.55|746.17|743.77|745.73|743.33|0
1655826320000|2022-06-21 15:45:20|746.17|743.77|746.95|744.55|746.95|744.55|746.17|743.77|0
1655826330000|2022-06-21 15:45:30|747.28|744.88|747.28|744.88|747.28|744.88|747.28|744.88|0
1655826340000|2022-06-21 15:45:40|747.5|745.1|748.39|745.99|748.39|745.99|747.5|745.1|0
1655826350000|2022-06-21 15:45:50|748.61|746.21|749.5|747.1|749.5|747.1|748.61|746.21|0
1655826360000|2022-06-21 15:46:00|749.28|746.88|748.39|745.99|749.28|746.88|748.39|745.99|0
1655826370000|2022-06-21 15:46:10|748.84|746.44|747.5|745.1|748.84|746.44|747.5|745.1|0
1655826380000|2022-06-21 15:46:20|747.06|744.66|747.06|744.66|747.5|745.1|747.06|744.66|0
1655826390000|2022-06-21 15:46:30|746.84|744.44|747.73|745.33|747.73|745.33|746.84|744.44|0
1655826400000|2022-06-21 15:46:40|747.5|745.1|746.61|744.21|747.5|745.1|746.61|744.21|0
1655826410000|2022-06-21 15:46:50|746.39|743.99|746.39|743.99|746.61|744.21|746.39|743.99|0
1655826420000|2022-06-21 15:47:00|746.84|744.44|747.28|744.88|747.28|744.88|746.84|744.44|0
1655826430000|2022-06-21 15:47:10|747.5|745.1|747.17|744.77|747.5|745.1|747.06|744.66|0
1655826440000|2022-06-21 15:47:20|746.39|743.99|746.61|744.21|746.61|744.21|746.39|743.99|0
1655826450000|2022-06-21 15:47:30|747.06|744.66|747.73|745.33|747.73|745.33|747.06|744.66|0
1655826460000|2022-06-21 15:47:40|747.95|745.55|747.5|745.1|747.95|745.55|747.06|744.66|0
1655826470000|2022-06-21 15:47:50|747.73|745.33|747.28|744.88|747.73|745.33|747.06|744.66|0
1655826480000|2022-06-21 15:48:00|747.5|745.1|747.5|745.1|747.73|745.33|747.5|745.1|0
1655826490000|2022-06-21 15:48:10|747.73|745.33|747.73|745.33|747.73|745.33|747.73|745.33|0
1655826500000|2022-06-21 15:48:20|747.95|745.55|747.95|745.55|748.17|745.77|747.95|745.55|0
1655826510000|2022-06-21 15:48:30|748.17|745.77|748.17|745.77|748.39|745.99|748.17|745.77|0
1655826520000|2022-06-21 15:48:40|747.95|745.55|747.06|744.66|747.95|745.55|747.06|744.66|0
1655826530000|2022-06-21 15:48:50|747.28|744.88|747.06|744.66|747.28|744.88|747.06|744.66|0
1655826540000|2022-06-21 15:49:00|746.84|744.44|747.06|744.66|747.5|745.1|746.84|744.44|0
1655826550000|2022-06-21 15:49:10|746.84|744.44|746.61|744.21|746.84|744.44|746.61|744.21|0
1655826560000|2022-06-21 15:49:20|746.84|744.44|746.84|744.44|747.06|744.66|746.84|744.44|0
1655826570000|2022-06-21 15:49:30|747.28|744.88|747.28|744.88|747.5|745.1|747.28|744.88|0
1655826580000|2022-06-21 15:49:40|747.82|745.42|746.49|744.09|747.82|745.42|746.49|744.09|0
1655826590000|2022-06-21 15:49:50|746.71|744.31|746.27|743.87|746.71|744.31|746.27|743.87|0
1655826600000|2022-06-21 15:50:00|745.82|743.42|746.04|743.64|746.27|743.87|745.82|743.42|0
1655826610000|2022-06-21 15:50:10|745.6|743.2|745.38|742.98|745.82|743.42|745.16|742.76|0
1655826620000|2022-06-21 15:50:20|745.16|742.76|745.16|742.76|745.6|743.2|745.16|742.76|0
1655826630000|2022-06-21 15:50:30|746.04|743.64|745.6|743.2|746.04|743.64|745.6|743.2|0
1655826640000|2022-06-21 15:50:40|746.27|743.87|746.49|744.09|746.49|744.09|746.27|743.87|0
1655826650000|2022-06-21 15:50:50|746.04|743.64|746.49|744.09|746.49|744.09|746.04|743.64|0
1655826660000|2022-06-21 15:51:00|746.93|744.53|748.26|745.86|748.26|745.86|746.93|744.53|0
1655826670000|2022-06-21 15:51:10|748.7|746.3|748.04|745.64|748.7|746.3|748.04|745.64|0
1655826680000|2022-06-21 15:51:20|748.7|746.3|748.92|746.52|748.92|746.52|748.7|746.3|0
1655826690000|2022-06-21 15:51:30|748.7|746.3|748.04|745.64|748.7|746.3|748.04|745.64|0
1655826700000|2022-06-21 15:51:40|747.82|745.42|748.26|745.86|748.48|746.08|747.82|745.42|0
1655826710000|2022-06-21 15:51:50|748.7|746.3|748.04|745.64|748.7|746.3|747.82|745.42|0
1655826720000|2022-06-21 15:52:00|747.82|745.42|748.04|745.64|748.04|745.64|747.37|744.97|0
1655826730000|2022-06-21 15:52:10|748.26|745.86|748.92|746.52|748.92|746.52|748.26|745.86|0
1655826750000|2022-06-21 15:52:30|748.7|746.3|747.93|745.53|748.7|746.3|747.93|745.53|0
1655826760000|2022-06-21 15:52:40|748.04|745.64|747.82|745.42|748.04|745.64|747.82|745.42|0
1655826770000|2022-06-21 15:52:50|748.48|746.08|748.48|746.08|748.48|746.08|748.48|746.08|0
1655826780000|2022-06-21 15:53:00|748.7|746.3|749.37|746.97|749.37|746.97|748.7|746.3|0
1655826790000|2022-06-21 15:53:10|749.59|747.19|750.03|747.63|750.03|747.63|749.59|747.19|0
1655826800000|2022-06-21 15:53:20|749.81|747.41|749.59|747.19|749.81|747.41|749.59|747.19|0
1655826810000|2022-06-21 15:53:30|749.81|747.41|750.03|747.63|750.03|747.63|749.81|747.41|0
1655826820000|2022-06-21 15:53:40|749.15|746.75|750.03|747.63|750.03|747.63|748.7|746.3|0
1655826830000|2022-06-21 15:53:50|750.25|747.85|750.92|748.52|750.92|748.52|750.25|747.85|0
1655826840000|2022-06-21 15:54:00|750.7|748.3|750.25|747.85|750.7|748.3|750.03|747.63|0
1655826850000|2022-06-21 15:54:10|750.48|748.08|749.81|747.41|750.48|748.08|749.81|747.41|0
1655826860000|2022-06-21 15:54:20|750.25|747.85|750.48|748.08|750.7|748.3|750.25|747.85|0
1655826870000|2022-06-21 15:54:30|750.25|747.85|750.92|748.52|750.92|748.52|750.25|747.85|0
1655826880000|2022-06-21 15:54:40|750.7|748.3|750.7|748.3|750.92|748.52|750.7|748.3|0
1655826890000|2022-06-21 15:54:50|750.48|748.08|750.92|748.52|750.92|748.52|750.48|748.08|0
1655826900000|2022-06-21 15:55:00|750.7|748.3|750.7|748.3|751.14|748.74|750.7|748.3|0
1655826910000|2022-06-21 15:55:10|750.25|747.85|750.15|747.75|750.7|748.3|750.15|747.75|0
1655826920000|2022-06-21 15:55:20|750.03|747.63|750.7|748.3|750.7|748.3|750.03|747.63|0
1655826930000|2022-06-21 15:55:30|750.81|748.41|750.92|748.52|751.14|748.74|750.81|748.41|0
1655826940000|2022-06-21 15:55:40|750.48|748.08|750.03|747.63|750.48|748.08|749.81|747.41|0
1655826950000|2022-06-21 15:55:50|749.81|747.41|749.81|747.41|750.03|747.63|749.81|747.41|0
1655826960000|2022-06-21 15:56:00|749.59|747.19|749.81|747.41|749.81|747.41|749.59|747.19|0
1655826970000|2022-06-21 15:56:10|750.03|747.63|750.48|748.08|750.48|748.08|750.03|747.63|0
1655826980000|2022-06-21 15:56:20|750.7|748.3|750.81|748.41|750.92|748.52|750.7|748.3|0
1655826990000|2022-06-21 15:56:30|750.48|748.08|750.25|747.85|750.48|748.08|750.03|747.63|0
1655827000000|2022-06-21 15:56:40|750.03|747.63|749.93|747.53|750.03|747.63|749.81|747.41|0
1655827010000|2022-06-21 15:56:50|749.81|747.41|749.81|747.41|750.03|747.63|749.81|747.41|0
1655827020000|2022-06-21 15:57:00|749.59|747.19|749.81|747.41|749.81|747.41|749.59|747.19|0
1655827030000|2022-06-21 15:57:10|750.03|747.63|749.37|746.97|750.03|747.63|749.37|746.97|0
1655827040000|2022-06-21 15:57:20|748.92|746.52|748.26|745.86|748.92|746.52|748.26|745.86|0
1655827050000|2022-06-21 15:57:30|748.7|746.3|748.48|746.08|748.7|746.3|748.26|745.86|0
1655827060000|2022-06-21 15:57:40|748.26|745.86|747.81|745.41|748.26|745.86|747.81|745.41|0
1655827070000|2022-06-21 15:57:50|748.04|745.64|748.26|745.86|748.48|746.08|748.04|745.64|0
1655827080000|2022-06-21 15:58:00|748.7|746.3|749.81|747.41|749.81|747.41|748.7|746.3|0
1655827090000|2022-06-21 15:58:10|750.25|747.85|749.81|747.41|750.48|748.08|749.81|747.41|0
1655827100000|2022-06-21 15:58:20|750.03|747.63|749.81|747.41|750.47|748.07|749.81|747.41|0
1655827110000|2022-06-21 15:58:30|750.03|747.63|750.47|748.07|750.47|748.07|750.03|747.63|0
1655827120000|2022-06-21 15:58:40|750.03|747.63|750.03|747.63|750.25|747.85|750.03|747.63|0
1655827130000|2022-06-21 15:58:50|750.25|747.85|750.03|747.63|750.47|748.07|750.03|747.63|0
1655827140000|2022-06-21 15:59:00|749.81|747.41|750.25|747.85|750.25|747.85|749.81|747.41|0
1655827150000|2022-06-21 15:59:10|750.03|747.63|749.81|747.41|750.03|747.63|749.81|747.41|0
1655827160000|2022-06-21 15:59:20|750.03|747.63|749.81|747.41|750.03|747.63|749.81|747.41|0
1655827170000|2022-06-21 15:59:30|749.59|747.19|749.59|747.19|749.81|747.41|749.37|746.97|0
1655827180000|2022-06-21 15:59:40|750.03|747.63|750.7|748.3|750.7|748.3|750.03|747.63|0
1655827190000|2022-06-21 15:59:50|750.92|748.52|752.03|749.63|752.25|749.85|750.92|748.52|0
1655827200000|2022-06-21 16:00:00|752.25|749.85|750.92|748.52|752.25|749.85|750.92|748.52|0
1655827210000|2022-06-21 16:00:10|752.03|749.63|750.7|748.3|752.25|749.85|750.7|748.3|0
1655827220000|2022-06-21 16:00:20|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655827230000|2022-06-21 16:00:30|751.14|748.74|751.14|748.74|751.36|748.96|750.92|748.52|0
1655827240000|2022-06-21 16:00:40|751.26|748.86|751.36|748.96|751.36|748.96|751.14|748.74|0
1655827250000|2022-06-21 16:00:50|751.14|748.74|750.7|748.3|751.81|749.41|750.7|748.3|0
1655827260000|2022-06-21 16:01:00|750.47|748.07|750.7|748.3|751.14|748.74|750.47|748.07|0
1655827270000|2022-06-21 16:01:10|750.03|747.63|749.14|746.74|750.25|747.85|749.14|746.74|0
1655827280000|2022-06-21 16:01:20|748.92|746.52|748.7|746.3|748.92|746.52|748.7|746.3|0
1655827290000|2022-06-21 16:01:30|748.48|746.08|749.14|746.74|749.14|746.74|748.48|746.08|0
1655827300000|2022-06-21 16:01:40|748.92|746.52|749.37|746.97|749.37|746.97|748.92|746.52|0
1655827310000|2022-06-21 16:01:50|749.14|746.74|749.79|747.39|749.79|747.39|748.77|746.37|0
1655827320000|2022-06-21 16:02:00|749.68|747.28|749.13|746.73|749.68|747.28|749.13|746.73|0
1655827330000|2022-06-21 16:02:10|749.35|746.95|748.9|746.5|749.35|746.95|748.9|746.5|0
1655827340000|2022-06-21 16:02:20|748.68|746.28|748.24|745.84|748.68|746.28|748.24|745.84|0
1655827350000|2022-06-21 16:02:30|748.68|746.28|748.46|746.06|748.68|746.28|748.46|746.06|0
1655827360000|2022-06-21 16:02:40|748.9|746.5|749.35|746.95|749.35|746.95|748.9|746.5|0
1655827370000|2022-06-21 16:02:50|749.57|747.17|749.57|747.17|749.79|747.39|749.57|747.17|0
1655827380000|2022-06-21 16:03:00|749.79|747.39|750.45|748.05|750.67|748.27|749.79|747.39|0
1655827390000|2022-06-21 16:03:10|751.12|748.72|750.89|748.49|751.12|748.72|750.67|748.27|0
1655827400000|2022-06-21 16:03:20|751.12|748.72|751.78|749.38|751.78|749.38|751.12|748.72|0
1655827410000|2022-06-21 16:03:30|751.56|749.16|752|749.6|752|749.6|751.56|749.16|0
1655827420000|2022-06-21 16:03:40|751.78|749.38|752.22|749.82|752.22|749.82|751.78|749.38|0
1655827430000|2022-06-21 16:03:50|752|749.6|752.44|750.04|752.44|750.04|752|749.6|0
1655827440000|2022-06-21 16:04:00|752.67|750.27|753.33|750.93|753.55|751.15|752.67|750.27|0
1655827450000|2022-06-21 16:04:10|751.56|749.16|751.56|749.16|751.56|749.16|751.56|749.16|0
1655827460000|2022-06-21 16:04:20|751.12|748.72|751.12|748.72|751.12|748.72|750.45|748.05|0
1655827470000|2022-06-21 16:04:30|752.22|749.82|752.89|750.49|752.89|750.49|752.22|749.82|0
1655827480000|2022-06-21 16:04:40|752.44|750.04|752.22|749.82|752.44|750.04|752.22|749.82|0
1655827490000|2022-06-21 16:04:50|751.78|749.38|752|749.6|752|749.6|751.56|749.16|0
1655827500000|2022-06-21 16:05:00|752.44|750.04|753.11|750.71|753.11|750.71|752.44|750.04|0
1655827510000|2022-06-21 16:05:10|752.44|750.04|752.67|750.27|752.67|750.27|752.44|750.04|0
1655827520000|2022-06-21 16:05:20|752.89|750.49|752.89|750.49|752.89|750.49|752.67|750.27|0
1655827530000|2022-06-21 16:05:30|752.12|749.72|752.44|750.04|752.44|750.04|752|749.6|0
1655827540000|2022-06-21 16:05:40|752.67|750.27|753.11|750.71|753.11|750.71|752.67|750.27|0
1655827550000|2022-06-21 16:05:50|753|750.6|753.11|750.71|753.11|750.71|753|750.6|0
1655827560000|2022-06-21 16:06:00|752.67|750.27|752.89|750.49|752.89|750.49|752.22|749.82|0
1655827570000|2022-06-21 16:06:10|753.11|750.71|753.33|750.93|753.33|750.93|752.89|750.49|0
1655827580000|2022-06-21 16:06:20|753.11|750.71|753.11|750.71|753.11|750.71|752.89|750.49|0
1655827590000|2022-06-21 16:06:30|752.66|750.26|752.89|750.49|752.89|750.49|752.66|750.26|0
1655827600000|2022-06-21 16:06:40|753.11|750.71|752.89|750.49|753.11|750.71|752.66|750.26|0
1655827610000|2022-06-21 16:06:50|752.66|750.26|751.56|749.16|752.66|750.26|751.56|749.16|0
1655827620000|2022-06-21 16:07:00|752.66|750.26|752.22|749.82|752.89|750.49|752.22|749.82|0
1655827630000|2022-06-21 16:07:10|752|749.6|751.34|748.94|752|749.6|751.34|748.94|0
1655827640000|2022-06-21 16:07:20|751.12|748.72|751.12|748.72|751.12|748.72|750.89|748.49|0
1655827650000|2022-06-21 16:07:30|751.56|749.16|750.67|748.27|751.56|749.16|750.67|748.27|0
1655827660000|2022-06-21 16:07:40|750.45|748.05|750.89|748.49|750.89|748.49|750.45|748.05|0
1655827670000|2022-06-21 16:07:50|751.12|748.72|751.34|748.94|751.34|748.94|751.12|748.72|0
1655827680000|2022-06-21 16:08:00|751.12|748.72|752.44|750.04|752.44|750.04|751.12|748.72|0
1655827690000|2022-06-21 16:08:10|752.22|749.82|752.44|750.04|752.44|750.04|752.22|749.82|0
1655827700000|2022-06-21 16:08:20|752.89|750.49|752.22|749.82|752.89|750.49|752.22|749.82|0
1655827710000|2022-06-21 16:08:30|752.44|750.04|752.66|750.26|752.66|750.26|752.34|749.94|0
1655827720000|2022-06-21 16:08:40|753.11|750.71|753.33|750.93|753.33|750.93|752.89|750.49|0
1655827730000|2022-06-21 16:08:50|753.99|751.59|754.22|751.82|754.22|751.82|753.99|751.59|0
1655827740000|2022-06-21 16:09:00|754.44|752.04|754.66|752.26|754.66|752.26|754.44|752.04|0
1655827750000|2022-06-21 16:09:10|754.44|752.04|753.99|751.59|754.66|752.26|753.99|751.59|0
1655827760000|2022-06-21 16:09:20|753.44|751.04|753.77|751.37|753.77|751.37|753.33|750.93|0
1655827770000|2022-06-21 16:09:30|753.33|750.93|753.99|751.59|753.99|751.59|753.33|750.93|0
1655827780000|2022-06-21 16:09:40|753.77|751.37|754.21|751.81|754.21|751.81|753.77|751.37|0
1655827790000|2022-06-21 16:09:50|754.44|752.04|753.99|751.59|754.44|752.04|753.77|751.37|0
1655827800000|2022-06-21 16:10:00|753.77|751.37|752.66|750.26|753.77|751.37|752.66|750.26|0
1655827810000|2022-06-21 16:10:10|752.78|750.38|752.22|749.82|752.78|750.38|752.22|749.82|0
1655827820000|2022-06-21 16:10:20|752.44|750.04|751.78|749.38|752.44|750.04|751.78|749.38|0
1655827830000|2022-06-21 16:10:30|751.56|749.16|751.56|749.16|751.78|749.38|751.56|749.16|0
1655827840000|2022-06-21 16:10:40|752.22|749.82|752|749.6|752.44|750.04|752|749.6|0
1655827850000|2022-06-21 16:10:50|752.89|750.49|753.77|751.37|753.77|751.37|752.89|750.49|0
1655827860000|2022-06-21 16:11:00|754.21|751.81|754.88|752.48|754.88|752.48|754.21|751.81|0
1655827870000|2022-06-21 16:11:10|755.1|752.7|754.44|752.04|755.54|753.14|754.44|752.04|0
1655827880000|2022-06-21 16:11:20|753.99|751.59|754.44|752.04|755.44|753.04|753.99|751.59|0
1655827890000|2022-06-21 16:11:30|753.99|751.59|753.77|751.37|753.99|751.59|753.77|751.37|0
1655827900000|2022-06-21 16:11:40|753.99|751.59|753.99|751.59|753.99|751.59|753.67|751.27|0
1655827910000|2022-06-21 16:11:50|754.21|751.81|754.88|752.48|754.88|752.48|754.21|751.81|0
1655827920000|2022-06-21 16:12:00|754.44|752.04|753.99|751.59|754.44|752.04|753.77|751.37|0
1655827930000|2022-06-21 16:12:10|753.77|751.37|753.77|751.37|753.77|751.37|753.33|750.93|0
1655827940000|2022-06-21 16:12:20|754.21|751.81|754.21|751.81|754.21|751.81|753.99|751.59|0
1655827950000|2022-06-21 16:12:30|753.77|751.37|753.55|751.15|753.99|751.59|753.33|750.93|0
1655827960000|2022-06-21 16:12:40|753.33|750.93|753.11|750.71|753.33|750.93|753.11|750.71|0
1655827970000|2022-06-21 16:12:50|753.33|750.93|753.11|750.71|753.33|750.93|753.11|750.71|0
1655827980000|2022-06-21 16:13:00|752.89|750.49|753.33|750.93|753.33|750.93|752.89|750.49|0
1655827990000|2022-06-21 16:13:10|753.55|751.15|753.77|751.37|753.77|751.37|753.55|751.15|0
1655828000000|2022-06-21 16:13:20|753.55|751.15|753.11|750.71|753.55|751.15|753.11|750.71|0
1655828010000|2022-06-21 16:13:30|753|750.6|753.11|750.71|753.11|750.71|752.89|750.49|0
1655828020000|2022-06-21 16:13:40|752.88|750.48|752.66|750.26|752.88|750.48|752.44|750.04|0
1655828030000|2022-06-21 16:13:50|752.44|750.04|752.88|750.48|752.88|750.48|752.44|750.04|0
1655828040000|2022-06-21 16:14:00|752.66|750.26|753.11|750.71|753.11|750.71|752.66|750.26|0
1655828050000|2022-06-21 16:14:10|753.33|750.93|753.11|750.71|753.33|750.93|752.88|750.48|0
1655828060000|2022-06-21 16:14:20|753.55|751.15|753.55|751.15|753.77|751.37|753.55|751.15|0
1655828070000|2022-06-21 16:14:30|753.33|750.93|752.88|750.48|753.33|750.93|752.88|750.48|0
1655828080000|2022-06-21 16:14:40|752.66|750.26|752.22|749.82|752.66|750.26|752|749.6|0
1655828090000|2022-06-21 16:14:50|752.44|750.04|752.22|749.82|752.44|750.04|752.22|749.82|0
1655828100000|2022-06-21 16:15:00|752|749.6|753.11|750.71|753.11|750.71|751.78|749.38|0
1655828110000|2022-06-21 16:15:10|752.66|750.26|752.34|749.94|752.88|750.48|752.34|749.94|0
1655828120000|2022-06-21 16:15:20|752.22|749.82|752.44|750.04|752.66|750.26|752.22|749.82|0
1655828130000|2022-06-21 16:15:30|752.22|749.82|752.22|749.82|752.44|750.04|752.22|749.82|0
1655828140000|2022-06-21 16:15:40|752.44|750.04|752.22|749.82|752.44|750.04|752.22|749.82|0
1655828150000|2022-06-21 16:15:50|752|749.6|752|749.6|752.11|749.71|751.89|749.49|0
1655828160000|2022-06-21 16:16:00|752.22|749.82|751.56|749.16|752.22|749.82|751.56|749.16|0
1655828170000|2022-06-21 16:16:10|752|749.6|751.33|748.93|752|749.6|751.33|748.93|0
1655828180000|2022-06-21 16:16:20|750.89|748.49|750.89|748.49|750.89|748.49|750.67|748.27|0
1655828190000|2022-06-21 16:16:30|750.67|748.27|751.11|748.71|751.11|748.71|750.67|748.27|0
1655828200000|2022-06-21 16:16:40|751.33|748.93|751.33|748.93|751.33|748.93|751.33|748.93|0
1655828210000|2022-06-21 16:16:50|751.56|749.16|751.56|749.16|751.56|749.16|751.56|749.16|0
1655828220000|2022-06-21 16:17:00|752|749.6|751.11|748.71|752|749.6|751.11|748.71|0
1655828230000|2022-06-21 16:17:10|750.89|748.49|751.11|748.71|751.33|748.93|750.89|748.49|0
1655828240000|2022-06-21 16:17:20|750.89|748.49|750.67|748.27|750.89|748.49|750.67|748.27|0
1655828250000|2022-06-21 16:17:30|750.45|748.05|750.89|748.49|750.89|748.49|750.45|748.05|0
1655828260000|2022-06-21 16:17:40|750.79|748.39|750.67|748.27|751.11|748.71|750.67|748.27|0
1655828270000|2022-06-21 16:17:50|750.45|748.05|750.67|748.27|750.67|748.27|750.23|747.83|0
1655828280000|2022-06-21 16:18:00|751.11|748.71|751.11|748.71|751.33|748.93|751.11|748.71|0
1655828290000|2022-06-21 16:18:10|751.33|748.93|750.89|748.49|751.33|748.93|750.89|748.49|0
1655828300000|2022-06-21 16:18:20|751.11|748.71|750.89|748.49|751.11|748.71|750.67|748.27|0
1655828310000|2022-06-21 16:18:30|750.45|748.05|750.23|747.83|750.67|748.27|750.23|747.83|0
1655828320000|2022-06-21 16:18:40|750.01|747.61|750.23|747.83|750.23|747.83|750.01|747.61|0
1655828330000|2022-06-21 16:18:50|750.01|747.61|750.23|747.83|750.45|748.05|750.01|747.61|0
1655828340000|2022-06-21 16:19:00|750.45|748.05|750.67|748.27|750.67|748.27|750.23|747.83|0
1655828350000|2022-06-21 16:19:10|750.45|748.05|750.23|747.83|750.45|748.05|750.23|747.83|0
1655828360000|2022-06-21 16:19:20|750.45|748.05|750.45|748.05|750.45|748.05|750.23|747.83|0
1655828370000|2022-06-21 16:19:30|750.23|747.83|749.56|747.16|750.23|747.83|749.56|747.16|0
1655828380000|2022-06-21 16:19:40|749.79|747.39|749.79|747.39|750.01|747.61|749.56|747.16|0
1655828390000|2022-06-21 16:19:50|749.34|746.94|749.12|746.72|749.34|746.94|749.12|746.72|0
1655828400000|2022-06-21 16:20:00|749.34|746.94|748.68|746.28|749.34|746.94|748.68|746.28|0
1655828410000|2022-06-21 16:20:10|748.24|745.84|748.68|746.28|748.68|746.28|748.24|745.84|0
1655828420000|2022-06-21 16:20:20|748.9|746.5|748.46|746.06|748.9|746.5|748.46|746.06|0
1655828430000|2022-06-21 16:20:30|748.9|746.5|748.68|746.28|749.34|746.94|748.68|746.28|0
1655828440000|2022-06-21 16:20:40|748.9|746.5|749.34|746.94|749.34|746.94|748.9|746.5|0
1655828450000|2022-06-21 16:20:50|750.23|747.83|750.89|748.49|751.11|748.71|750.23|747.83|0
1655828460000|2022-06-21 16:21:00|751.11|748.71|751.33|748.93|751.78|749.38|751.11|748.71|0
1655828470000|2022-06-21 16:21:10|751.11|748.71|750.45|748.05|751.11|748.71|750.45|748.05|0
1655828480000|2022-06-21 16:21:20|750.89|748.49|750.67|748.27|751.01|748.61|750.67|748.27|0
1655828490000|2022-06-21 16:21:30|750.34|747.94|750.67|748.27|750.67|748.27|750.34|747.94|0
1655828500000|2022-06-21 16:21:40|751.23|748.83|750.01|747.61|751.23|748.83|750.01|747.61|0
1655828510000|2022-06-21 16:21:50|750.23|747.83|750.23|747.83|750.23|747.83|750.01|747.61|0
1655828520000|2022-06-21 16:22:00|750.01|747.61|749.79|747.39|750.01|747.61|749.79|747.39|0
1655828530000|2022-06-21 16:22:10|750.01|747.61|750.01|747.61|750.01|747.61|749.79|747.39|0
1655828540000|2022-06-21 16:22:20|749.56|747.16|749.79|747.39|749.79|747.39|749.56|747.16|0
1655828550000|2022-06-21 16:22:30|750.01|747.61|749.56|747.16|750.01|747.61|749.56|747.16|0
1655828560000|2022-06-21 16:22:40|749.34|746.94|749.79|747.39|749.79|747.39|749.34|746.94|0
1655828570000|2022-06-21 16:22:50|750.01|747.61|750.01|747.61|750.23|747.83|750.01|747.61|0
1655828580000|2022-06-21 16:23:00|750.23|747.83|748.9|746.5|750.23|747.83|748.68|746.28|0
1655828590000|2022-06-21 16:23:10|748.68|746.28|748.57|746.17|748.68|746.28|748.57|746.17|0
1655828600000|2022-06-21 16:23:20|748.68|746.28|748.46|746.06|748.9|746.5|748.46|746.06|0
1655828610000|2022-06-21 16:23:30|748.68|746.28|748.46|746.06|748.68|746.28|748.46|746.06|0
1655828620000|2022-06-21 16:23:40|748.68|746.28|748.9|746.5|749.12|746.72|748.68|746.28|0
1655828630000|2022-06-21 16:23:50|749.12|746.72|748.9|746.5|749.12|746.72|748.68|746.28|0
1655828640000|2022-06-21 16:24:00|748.46|746.06|748.46|746.06|748.9|746.5|748.24|745.84|0
1655828650000|2022-06-21 16:24:10|748.24|745.84|748.46|746.06|748.46|746.06|748.24|745.84|0
1655828660000|2022-06-21 16:24:20|748.24|745.84|748.68|746.28|748.68|746.28|748.24|745.84|0
1655828670000|2022-06-21 16:24:30|748.46|746.06|748.68|746.28|748.9|746.5|748.46|746.06|0
1655828680000|2022-06-21 16:24:40|748.9|746.5|748.9|746.5|748.9|746.5|748.68|746.28|0
1655828690000|2022-06-21 16:24:50|748.68|746.28|748.9|746.5|748.9|746.5|748.68|746.28|0
1655828700000|2022-06-21 16:25:00|748.46|746.06|748.46|746.06|748.68|746.28|748.46|746.06|0
1655828710000|2022-06-21 16:25:10|748.68|746.28|748.68|746.28|748.9|746.5|748.68|746.28|0
1655828720000|2022-06-21 16:25:20|748.46|746.06|748.24|745.84|748.46|746.06|748.24|745.84|0
1655828730000|2022-06-21 16:25:30|748.02|745.62|748.24|745.84|748.24|745.84|748.02|745.62|0
1655828740000|2022-06-21 16:25:40|747.8|745.4|748.02|745.62|748.02|745.62|747.57|745.17|0
1655828750000|2022-06-21 16:25:50|748.24|745.84|748.24|745.84|748.24|745.84|748.24|745.84|0
1655828760000|2022-06-21 16:26:00|747.8|745.4|747.13|744.73|747.8|745.4|747.13|744.73|0
1655828770000|2022-06-21 16:26:10|748.24|745.84|748.46|746.06|748.46|746.06|748.24|745.84|0
1655828780000|2022-06-21 16:26:20|748.68|746.28|749.34|746.94|749.34|746.94|748.68|746.28|0
1655828790000|2022-06-21 16:26:30|749.56|747.16|748.9|746.5|749.78|747.38|748.9|746.5|0
1655828800000|2022-06-21 16:26:40|748.68|746.28|748.02|745.62|748.68|746.28|748.02|745.62|0
1655828810000|2022-06-21 16:26:50|748.24|745.84|748.68|746.28|748.68|746.28|748.24|745.84|0
1655828820000|2022-06-21 16:27:00|749.12|746.72|748.68|746.28|749.34|746.94|748.68|746.28|0
1655828830000|2022-06-21 16:27:10|748.02|745.62|747.13|744.73|748.02|745.62|747.13|744.73|0
1655828840000|2022-06-21 16:27:20|747.57|745.17|746.91|744.51|747.57|745.17|746.91|744.51|0
1655828850000|2022-06-21 16:27:30|746.69|744.29|747.13|744.73|747.13|744.73|746.47|744.07|0
1655828860000|2022-06-21 16:27:40|748.02|745.62|748.02|745.62|748.24|745.84|748.02|745.62|0
1655828870000|2022-06-21 16:27:50|747.57|745.17|747.57|745.17|747.91|745.51|747.13|744.73|0
1655828880000|2022-06-21 16:28:00|748.24|745.84|748.02|745.62|748.46|746.06|748.02|745.62|0
1655828890000|2022-06-21 16:28:10|748.46|746.06|748.24|745.84|748.46|746.06|748.24|745.84|0
1655828900000|2022-06-21 16:28:20|748.46|746.06|748.46|746.06|748.46|746.06|748.24|745.84|0
1655828910000|2022-06-21 16:28:30|748.57|746.17|747.57|745.17|748.57|746.17|747.57|745.17|0
1655828920000|2022-06-21 16:28:40|747.13|744.73|747.13|744.73|747.13|744.73|746.91|744.51|0
1655828930000|2022-06-21 16:28:50|746.91|744.51|747.35|744.95|747.35|744.95|746.91|744.51|0
1655828940000|2022-06-21 16:29:00|747.13|744.73|747.35|744.95|747.35|744.95|746.91|744.51|0
1655828950000|2022-06-21 16:29:10|747.57|745.17|747.91|745.51|747.91|745.51|747.57|745.17|0
1655828960000|2022-06-21 16:29:20|748.02|745.62|748.02|745.62|748.24|745.84|748.02|745.62|0
1655828970000|2022-06-21 16:29:30|747.79|745.39|747.57|745.17|748.02|745.62|747.57|745.17|0
1655828980000|2022-06-21 16:29:40|747.79|745.39|748.46|746.06|748.46|746.06|747.79|745.39|0
1655828990000|2022-06-21 16:29:50|748.24|745.84|748.46|746.06|748.46|746.06|748.24|745.84|0
1655829000000|2022-06-21 16:30:00|748.24|745.84|747.79|745.39|748.24|745.84|747.79|745.39|0
1655829010000|2022-06-21 16:30:10|748.02|745.62|748.46|746.06|748.46|746.06|748.02|745.62|0
1655829020000|2022-06-21 16:30:20|748.68|746.28|749.56|747.16|749.56|747.16|748.68|746.28|0
1655829030000|2022-06-21 16:30:30|749.78|747.38|749.34|746.94|749.78|747.38|749.34|746.94|0
1655829040000|2022-06-21 16:30:40|749.12|746.72|748.02|745.62|749.12|746.72|748.02|745.62|0
1655829050000|2022-06-21 16:30:50|747.57|745.17|746.69|744.29|747.57|745.17|746.69|744.29|0
1655829060000|2022-06-21 16:31:00|746.47|744.07|746.47|744.07|746.91|744.51|746.47|744.07|0
1655829070000|2022-06-21 16:31:10|746.91|744.51|746.91|744.51|746.91|744.51|746.69|744.29|0
1655829080000|2022-06-21 16:31:20|747.13|744.73|746.91|744.51|747.13|744.73|746.47|744.07|0
1655829090000|2022-06-21 16:31:30|747.35|744.95|747.57|745.17|747.57|745.17|747.35|744.95|0
1655829100000|2022-06-21 16:31:40|747.35|744.95|747.13|744.73|747.35|744.95|747.13|744.73|0
1655829110000|2022-06-21 16:31:50|746.8|744.4|749.34|746.94|749.34|746.94|746.8|744.4|0
1655829120000|2022-06-21 16:32:00|749.78|747.38|749.34|746.94|749.78|747.38|749.34|746.94|0
1655829130000|2022-06-21 16:32:10|748.68|746.28|749.12|746.72|749.12|746.72|748.68|746.28|0
1655829140000|2022-06-21 16:32:20|748.9|746.5|749.12|746.72|749.12|746.72|748.9|746.5|0
1655829150000|2022-06-21 16:32:30|748.9|746.5|748.79|746.39|748.9|746.5|748.68|746.28|0
1655829160000|2022-06-21 16:32:40|748.46|746.06|748.68|746.28|748.9|746.5|748.46|746.06|0
1655829170000|2022-06-21 16:32:50|749.12|746.72|749.12|746.72|749.12|746.72|748.9|746.5|0
1655829180000|2022-06-21 16:33:00|747.79|745.39|747.35|744.95|747.79|745.39|747.35|744.95|0
1655829190000|2022-06-21 16:33:10|747.57|745.17|747.13|744.73|747.57|745.17|747.13|744.73|0
1655829200000|2022-06-21 16:33:20|746.91|744.51|746.69|744.29|746.91|744.51|746.69|744.29|0
1655829210000|2022-06-21 16:33:30|746.91|744.51|747.13|744.73|747.57|745.17|746.91|744.51|0
1655829220000|2022-06-21 16:33:40|747.35|744.95|747.79|745.39|747.79|745.39|746.91|744.51|0
1655829230000|2022-06-21 16:33:50|747.35|744.95|747.35|744.95|747.35|744.95|747.13|744.73|0
1655829240000|2022-06-21 16:34:00|747.13|744.73|746.91|744.51|747.13|744.73|746.69|744.29|0
1655829250000|2022-06-21 16:34:10|746.69|744.29|746.58|744.18|746.69|744.29|746.58|744.18|0
1655829260000|2022-06-21 16:34:20|747.35|744.95|747.57|745.17|747.57|745.17|747.13|744.73|0
1655829270000|2022-06-21 16:34:30|747.35|744.95|747.13|744.73|747.57|745.17|747.13|744.73|0
1655829280000|2022-06-21 16:34:40|747.35|744.95|747.13|744.73|747.35|744.95|746.91|744.51|0
1655829290000|2022-06-21 16:34:50|747.35|744.95|747.35|744.95|747.35|744.95|747.35|744.95|0
1655829300000|2022-06-21 16:35:00|747.57|745.17|747.13|744.73|747.57|745.17|746.91|744.51|0
1655829310000|2022-06-21 16:35:10|746.69|744.29|746.47|744.07|746.8|744.4|746.47|744.07|0
1655829320000|2022-06-21 16:35:20|746.91|744.51|746.91|744.51|746.91|744.51|746.69|744.29|0
1655829330000|2022-06-21 16:35:30|746.69|744.29|746.47|744.07|746.69|744.29|746.47|744.07|0
1655829340000|2022-06-21 16:35:40|746.58|744.18|746.47|744.07|746.69|744.29|746.47|744.07|0
1655829350000|2022-06-21 16:35:50|746.69|744.29|746.25|743.85|746.69|744.29|746.25|743.85|0
1655829360000|2022-06-21 16:36:00|745.81|743.41|746.69|744.29|746.91|744.51|745.81|743.41|0
1655829370000|2022-06-21 16:36:10|747.35|744.95|747.35|744.95|747.35|744.95|746.91|744.51|0
1655829380000|2022-06-21 16:36:20|746.91|744.51|746.25|743.85|747.13|744.73|746.25|743.85|0
1655829390000|2022-06-21 16:36:30|746.03|743.63|746.25|743.85|746.25|743.85|746.03|743.63|0
1655829400000|2022-06-21 16:36:40|746.03|743.63|746.03|743.63|746.03|743.63|746.03|743.63|0
1655829410000|2022-06-21 16:36:50|745.92|743.52|745.81|743.41|746.03|743.63|745.81|743.41|0
1655829420000|2022-06-21 16:37:00|745.59|743.19|746.03|743.63|746.03|743.63|745.59|743.19|0
1655829430000|2022-06-21 16:37:10|746.25|743.85|745.81|743.41|746.25|743.85|745.81|743.41|0
1655829440000|2022-06-21 16:37:20|746.03|743.63|745.36|742.96|746.03|743.63|745.36|742.96|0
1655829450000|2022-06-21 16:37:30|745.14|742.74|745.14|742.74|745.14|742.74|744.7|742.3|0
1655829460000|2022-06-21 16:37:40|744.92|742.52|744.92|742.52|745.14|742.74|744.92|742.52|0
1655829470000|2022-06-21 16:37:50|744.7|742.3|744.7|742.3|744.7|742.3|744.7|742.3|0
1655829480000|2022-06-21 16:38:00|744.48|742.08|744.26|741.86|744.48|742.08|744.04|741.64|0
1655829490000|2022-06-21 16:38:10|744.04|741.64|744.04|741.64|744.26|741.86|744.04|741.64|0
1655829500000|2022-06-21 16:38:20|743.82|741.42|744.04|741.64|744.04|741.64|743.82|741.42|0
1655829510000|2022-06-21 16:38:30|744.26|741.86|744.7|742.3|744.7|742.3|744.26|741.86|0
1655829520000|2022-06-21 16:38:40|744.48|742.08|745.14|742.74|745.58|743.18|744.48|742.08|0
1655829530000|2022-06-21 16:38:50|744.92|742.52|744.7|742.3|744.92|742.52|744.7|742.3|0
1655829540000|2022-06-21 16:39:00|744.92|742.52|744.16|741.76|744.92|742.52|744.16|741.76|0
1655829550000|2022-06-21 16:39:10|744.26|741.86|744.48|742.08|744.48|742.08|744.26|741.86|0
1655829560000|2022-06-21 16:39:20|744.7|742.3|744.26|741.86|744.7|742.3|744.26|741.86|0
1655829570000|2022-06-21 16:39:30|744.7|742.3|744.48|742.08|744.92|742.52|744.48|742.08|0
1655829580000|2022-06-21 16:39:40|744.26|741.86|744.48|742.08|744.48|742.08|744.26|741.86|0
1655829590000|2022-06-21 16:39:50|744.7|742.3|744.92|742.52|745.14|742.74|744.7|742.3|0
1655829600000|2022-06-21 16:40:00|745.14|742.74|744.48|742.08|745.14|742.74|744.48|742.08|0
1655829610000|2022-06-21 16:40:10|744.04|741.64|744.26|741.86|744.26|741.86|744.04|741.64|0
1655829620000|2022-06-21 16:40:20|744.04|741.64|744.04|741.64|744.04|741.64|743.82|741.42|0
1655829630000|2022-06-21 16:40:30|744.26|741.86|744.26|741.86|744.48|742.08|744.26|741.86|0
1655829640000|2022-06-21 16:40:40|744.48|742.08|744.82|742.42|744.92|742.52|744.48|742.08|0
1655829650000|2022-06-21 16:40:50|745.36|742.96|747.13|744.73|747.13|744.73|745.36|742.96|0
1655829660000|2022-06-21 16:41:00|747.57|745.17|746.91|744.51|747.57|745.17|746.91|744.51|0
1655829670000|2022-06-21 16:41:10|746.25|743.85|746.69|744.29|747.13|744.73|746.25|743.85|0
1655829680000|2022-06-21 16:41:20|746.91|744.51|746.25|743.85|746.91|744.51|746.25|743.85|0
1655829690000|2022-06-21 16:41:30|746.91|744.51|746.91|744.51|746.91|744.51|746.47|744.07|0
1655829700000|2022-06-21 16:41:40|746.69|744.29|746.03|743.63|746.69|744.29|746.03|743.63|0
1655829710000|2022-06-21 16:41:50|746.14|743.74|746.03|743.63|746.25|743.85|746.03|743.63|0
1655829730000|2022-06-21 16:42:10|745.58|743.18|745.14|742.74|745.58|743.18|745.14|742.74|0
1655829740000|2022-06-21 16:42:20|745.36|742.96|745.8|743.4|745.8|743.4|745.36|742.96|0
1655829750000|2022-06-21 16:42:30|745.58|743.18|745.58|743.18|745.58|743.18|745.36|742.96|0
1655829760000|2022-06-21 16:42:40|745.8|743.4|746.03|743.63|746.03|743.63|745.8|743.4|0
1655829770000|2022-06-21 16:42:50|746.25|743.85|746.25|743.85|746.47|744.07|746.25|743.85|0
1655829780000|2022-06-21 16:43:00|746.03|743.63|745.58|743.18|746.03|743.63|745.58|743.18|0
1655829790000|2022-06-21 16:43:10|745.8|743.4|746.03|743.63|746.03|743.63|745.58|743.18|0
1655829800000|2022-06-21 16:43:20|746.14|743.74|745.8|743.4|746.25|743.85|745.8|743.4|0
1655829810000|2022-06-21 16:43:30|745.58|743.18|745.8|743.4|745.8|743.4|745.36|742.96|0
1655829820000|2022-06-21 16:43:40|745.36|742.96|745.14|742.74|745.36|742.96|745.14|742.74|0
1655829830000|2022-06-21 16:43:50|745.04|742.64|745.14|742.74|745.14|742.74|745.04|742.64|0
1655829840000|2022-06-21 16:44:00|745.58|743.18|745.36|742.96|745.58|743.18|745.36|742.96|0
1655829850000|2022-06-21 16:44:10|745.58|743.18|745.14|742.74|745.58|743.18|745.14|742.74|0
1655829860000|2022-06-21 16:44:20|744.92|742.52|744.92|742.52|745.36|742.96|744.92|742.52|0
1655829870000|2022-06-21 16:44:30|745.04|742.64|744.26|741.86|745.04|742.64|744.26|741.86|0
1655829880000|2022-06-21 16:44:40|744.6|742.2|744.48|742.08|744.7|742.3|744.48|742.08|0
1655829890000|2022-06-21 16:44:50|744.37|741.97|744.26|741.86|744.37|741.97|744.26|741.86|0
1655829900000|2022-06-21 16:45:00|744.37|741.97|744.37|741.97|744.37|741.97|744.37|741.97|0
1655829910000|2022-06-21 16:45:10|744.26|741.86|743.82|741.42|744.48|742.08|743.82|741.42|0
1655829920000|2022-06-21 16:45:20|744.04|741.64|744.92|742.52|744.92|742.52|744.04|741.64|0
1655829930000|2022-06-21 16:45:30|744.04|741.64|744.04|741.64|744.26|741.86|744.04|741.64|0
1655829940000|2022-06-21 16:45:40|744.26|741.86|744.26|741.86|744.26|741.86|744.04|741.64|0
1655829950000|2022-06-21 16:45:50|744.04|741.64|744.26|741.86|744.48|742.08|744.04|741.64|0
1655829960000|2022-06-21 16:46:00|744.04|741.64|744.48|742.08|744.48|742.08|744.04|741.64|0
1655829970000|2022-06-21 16:46:10|744.7|742.3|744.92|742.52|744.92|742.52|744.26|741.86|0
1655829980000|2022-06-21 16:46:20|744.7|742.3|744.26|741.86|744.7|742.3|744.26|741.86|0
1655829990000|2022-06-21 16:46:30|744.48|742.08|744.48|742.08|744.48|742.08|744.48|742.08|0
1655830000000|2022-06-21 16:46:40|744.26|741.86|744.7|742.3|744.7|742.3|744.26|741.86|0
1655830010000|2022-06-21 16:46:50|744.92|742.52|744.7|742.3|744.92|742.52|744.7|742.3|0
1655830020000|2022-06-21 16:47:00|745.8|743.4|745.8|743.4|745.8|743.4|745.8|743.4|0
1655830030000|2022-06-21 16:47:10|745.36|742.96|745.36|742.96|745.36|742.96|745.36|742.96|0
1655830040000|2022-06-21 16:47:20|745.14|742.74|745.14|742.74|745.14|742.74|745.14|742.74|0
1655830050000|2022-06-21 16:47:30|745.36|742.96|744.92|742.52|745.36|742.96|744.92|742.52|0
1655830060000|2022-06-21 16:47:40|745.58|743.18|746.69|744.29|746.69|744.29|745.58|743.18|0
1655830070000|2022-06-21 16:47:50|746.91|744.51|746.25|743.85|746.91|744.51|746.25|743.85|0
1655830080000|2022-06-21 16:48:00|746.91|744.51|746.91|744.51|746.91|744.51|746.91|744.51|0
1655830090000|2022-06-21 16:48:10|746.47|744.07|746.02|743.62|746.47|744.07|746.02|743.62|0
1655830100000|2022-06-21 16:48:20|745.8|743.4|746.02|743.62|746.02|743.62|745.8|743.4|0
1655830110000|2022-06-21 16:48:30|745.8|743.4|745.58|743.18|745.8|743.4|745.58|743.18|0
1655830120000|2022-06-21 16:48:40|745.14|742.74|745.14|742.74|745.36|742.96|745.14|742.74|0
1655830130000|2022-06-21 16:48:50|745.8|743.4|746.02|743.62|746.02|743.62|745.58|743.18|0
1655830140000|2022-06-21 16:49:00|746.24|743.84|746.69|744.29|746.69|744.29|746.24|743.84|0
1655830150000|2022-06-21 16:49:10|746.02|743.62|745.8|743.4|746.24|743.84|745.8|743.4|0
1655830160000|2022-06-21 16:49:20|746.02|743.62|745.8|743.4|746.02|743.62|745.8|743.4|0
1655830170000|2022-06-21 16:49:30|745.58|743.18|744.92|742.52|745.8|743.4|744.92|742.52|0
1655830180000|2022-06-21 16:49:40|745.04|742.64|745.14|742.74|745.14|742.74|744.92|742.52|0
1655830190000|2022-06-21 16:49:50|744.92|742.52|745.14|742.74|745.14|742.74|744.7|742.3|0
1655830200000|2022-06-21 16:50:00|744.48|742.08|744.48|742.08|744.48|742.08|744.26|741.86|0
1655830210000|2022-06-21 16:50:10|744.26|741.86|744.04|741.64|744.48|742.08|744.04|741.64|0
1655830220000|2022-06-21 16:50:20|744.26|741.86|744.92|742.52|744.92|742.52|744.26|741.86|0
1655830240000|2022-06-21 16:50:40|744.7|742.3|744.92|742.52|744.92|742.52|744.7|742.3|0
1655830250000|2022-06-21 16:50:50|745.14|742.74|745.14|742.74|745.14|742.74|745.14|742.74|0
1655830260000|2022-06-21 16:51:00|746.02|743.62|746.02|743.62|746.02|743.62|745.8|743.4|0
1655830270000|2022-06-21 16:51:10|745.58|743.18|745.58|743.18|745.8|743.4|745.58|743.18|0
1655830280000|2022-06-21 16:51:20|745.36|742.96|745.58|743.18|745.58|743.18|745.36|742.96|0
1655830290000|2022-06-21 16:51:30|745.36|742.96|745.58|743.18|745.58|743.18|745.36|742.96|0
1655830300000|2022-06-21 16:51:40|745.36|742.96|744.92|742.52|745.36|742.96|744.92|742.52|0
1655830310000|2022-06-21 16:51:50|744.7|742.3|744.48|742.08|744.7|742.3|744.48|742.08|0
1655830320000|2022-06-21 16:52:00|744.37|741.97|744.48|742.08|744.48|742.08|744.37|741.97|0
1655830330000|2022-06-21 16:52:10|744.26|741.86|744.48|742.08|744.48|742.08|744.26|741.86|0
1655830340000|2022-06-21 16:52:20|744.37|741.97|744.48|742.08|744.48|742.08|744.26|741.86|0
1655830350000|2022-06-21 16:52:30|744.26|741.86|744.26|741.86|744.48|742.08|744.26|741.86|0
1655830360000|2022-06-21 16:52:40|744.48|742.08|744.26|741.86|744.48|742.08|744.26|741.86|0
1655830370000|2022-06-21 16:52:50|744.7|742.3|743.92|741.52|744.7|742.3|743.92|741.52|0
1655830380000|2022-06-21 16:53:00|743.48|741.08|743.48|741.08|743.48|741.08|743.26|740.86|0
1655830390000|2022-06-21 16:53:10|743.7|741.3|743.48|741.08|743.7|741.3|743.48|741.08|0
1655830400000|2022-06-21 16:53:20|743.82|741.42|743.48|741.08|743.92|741.52|743.48|741.08|0
1655830410000|2022-06-21 16:53:30|743.7|741.3|743.48|741.08|743.7|741.3|743.48|741.08|0
1655830420000|2022-06-21 16:53:40|743.7|741.3|743.48|741.08|743.7|741.3|743.48|741.08|0
1655830430000|2022-06-21 16:53:50|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1655830440000|2022-06-21 16:54:00|743.48|741.08|742.82|740.42|743.7|741.3|742.82|740.42|0
1655830450000|2022-06-21 16:54:10|743.04|740.64|743.04|740.64|743.04|740.64|742.82|740.42|0
1655830460000|2022-06-21 16:54:20|742.82|740.42|743.26|740.86|743.26|740.86|742.82|740.42|0
1655830470000|2022-06-21 16:54:30|743.04|740.64|742.6|740.2|743.04|740.64|742.6|740.2|0
1655830480000|2022-06-21 16:54:40|742.37|739.97|741.93|739.53|742.6|740.2|741.93|739.53|0
1655830490000|2022-06-21 16:54:50|741.71|739.31|742.15|739.75|742.15|739.75|741.49|739.09|0
1655830500000|2022-06-21 16:55:00|742.37|739.97|742.15|739.75|742.37|739.97|742.15|739.75|0
1655830510000|2022-06-21 16:55:10|741.93|739.53|742.37|739.97|742.37|739.97|741.93|739.53|0
1655830520000|2022-06-21 16:55:20|742.6|740.2|742.15|739.75|742.6|740.2|742.15|739.75|0
1655830530000|2022-06-21 16:55:30|741.49|739.09|741.05|738.65|741.49|739.09|741.05|738.65|0
1655830540000|2022-06-21 16:55:40|741.27|738.87|741.49|739.09|741.71|739.31|741.27|738.87|0
1655830550000|2022-06-21 16:55:50|741.27|738.87|740.61|738.21|741.27|738.87|740.61|738.21|0
1655830560000|2022-06-21 16:56:00|740.83|738.43|741.16|738.76|741.16|738.76|740.83|738.43|0
1655830570000|2022-06-21 16:56:10|741.27|738.87|741.93|739.53|741.93|739.53|741.27|738.87|0
1655830580000|2022-06-21 16:56:20|742.15|739.75|742.15|739.75|742.15|739.75|741.93|739.53|0
1655830590000|2022-06-21 16:56:30|741.93|739.53|741.93|739.53|742.15|739.75|741.93|739.53|0
1655830600000|2022-06-21 16:56:40|742.15|739.75|741.71|739.31|742.15|739.75|741.71|739.31|0
1655830610000|2022-06-21 16:56:50|741.49|739.09|741.71|739.31|741.71|739.31|741.27|738.87|0
1655830620000|2022-06-21 16:57:00|741.27|738.87|741.71|739.31|741.71|739.31|741.27|738.87|0
1655830630000|2022-06-21 16:57:10|741.93|739.53|742.6|740.2|742.6|740.2|741.93|739.53|0
1655830640000|2022-06-21 16:57:20|742.49|740.09|742.82|740.42|742.82|740.42|742.49|740.09|0
1655830650000|2022-06-21 16:57:30|743.04|740.64|742.37|739.97|743.04|740.64|742.37|739.97|0
1655830660000|2022-06-21 16:57:40|742.6|740.2|742.37|739.97|742.6|740.2|742.37|739.97|0
1655830670000|2022-06-21 16:57:50|742.15|739.75|741.93|739.53|742.15|739.75|741.93|739.53|0
1655830680000|2022-06-21 16:58:00|741.71|739.31|741.05|738.65|741.71|739.31|741.05|738.65|0
1655830690000|2022-06-21 16:58:10|741.27|738.87|741.27|738.87|741.27|738.87|741.27|738.87|0
1655830700000|2022-06-21 16:58:20|741.05|738.65|741.05|738.65|741.27|738.87|741.05|738.65|0
1655830710000|2022-06-21 16:58:30|741.27|738.87|741.05|738.65|741.27|738.87|741.05|738.65|0
1655830720000|2022-06-21 16:58:40|741.27|738.87|740.61|738.21|741.27|738.87|740.61|738.21|0
1655830730000|2022-06-21 16:58:50|740.83|738.43|740.61|738.21|740.83|738.43|740.61|738.21|0
1655830740000|2022-06-21 16:59:00|740.39|737.99|740.17|737.77|740.39|737.99|740.17|737.77|0
1655830750000|2022-06-21 16:59:10|739.95|737.55|740.17|737.77|740.17|737.77|739.95|737.55|0
1655830760000|2022-06-21 16:59:20|740.06|737.66|741.05|738.65|741.05|738.65|740.06|737.66|0
1655830770000|2022-06-21 16:59:30|740.61|738.21|740.83|738.43|740.83|738.43|740.61|738.21|0
1655830780000|2022-06-21 16:59:40|740.61|738.21|739.95|737.55|740.61|738.21|739.95|737.55|0
1655830790000|2022-06-21 16:59:50|740.06|737.66|740.39|737.99|740.39|737.99|739.95|737.55|0
1655830800000|2022-06-21 17:00:00|739.95|737.55|740.39|737.99|740.39|737.99|739.95|737.55|0
1655830810000|2022-06-21 17:00:10|740.17|737.77|739.95|737.55|740.17|737.77|739.95|737.55|0
1655830820000|2022-06-21 17:00:20|739.94|737.54|739.94|737.54|740.17|737.77|739.94|737.54|0
1655830830000|2022-06-21 17:00:30|740.17|737.77|740.17|737.77|740.39|737.99|740.17|737.77|0
1655830840000|2022-06-21 17:00:40|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1655830850000|2022-06-21 17:00:50|740.06|737.66|740.61|738.21|740.61|738.21|740.06|737.66|0
1655830860000|2022-06-21 17:01:00|740.83|738.43|740.83|738.43|740.83|738.43|740.61|738.21|0
1655830870000|2022-06-21 17:01:10|740.61|738.21|740.39|737.99|740.61|738.21|740.39|737.99|0
1655830880000|2022-06-21 17:01:20|739.94|737.54|740.17|737.77|740.17|737.77|739.94|737.54|0
1655830890000|2022-06-21 17:01:30|739.94|737.54|740.17|737.77|740.17|737.77|739.94|737.54|0
1655830900000|2022-06-21 17:01:40|739.94|737.54|739.94|737.54|740.17|737.77|739.94|737.54|0
1655830910000|2022-06-21 17:01:50|740.17|737.77|740.17|737.77|740.17|737.77|740.17|737.77|0
1655830920000|2022-06-21 17:02:00|739.94|737.54|739.72|737.32|739.94|737.54|739.72|737.32|0
1655830930000|2022-06-21 17:02:10|739.5|737.1|740.17|737.77|740.17|737.77|739.5|737.1|0
1655830940000|2022-06-21 17:02:20|739.94|737.54|740.39|737.99|740.39|737.99|739.94|737.54|0
1655830950000|2022-06-21 17:02:30|740.17|737.77|740.17|737.77|740.61|738.21|740.17|737.77|0
1655830960000|2022-06-21 17:02:40|740.39|737.99|740.61|738.21|740.61|738.21|740.39|737.99|0
1655830970000|2022-06-21 17:02:50|740.83|738.43|741.05|738.65|741.05|738.65|740.83|738.43|0
1655830980000|2022-06-21 17:03:00|741.27|738.87|741.71|739.31|741.71|739.31|741.27|738.87|0
1655830990000|2022-06-21 17:03:10|741.49|739.09|741.71|739.31|741.71|739.31|741.49|739.09|0
1655831000000|2022-06-21 17:03:20|741.93|739.53|741.93|739.53|741.93|739.53|741.93|739.53|0
1655831010000|2022-06-21 17:03:30|741.49|739.09|742.15|739.75|742.15|739.75|741.49|739.09|0
1655831020000|2022-06-21 17:03:40|742.37|739.97|741.71|739.31|742.37|739.97|741.71|739.31|0
1655831030000|2022-06-21 17:03:50|741.6|739.2|741.71|739.31|741.71|739.31|741.27|738.87|0
1655831040000|2022-06-21 17:04:00|741.93|739.53|741.49|739.09|741.93|739.53|741.49|739.09|0
1655831050000|2022-06-21 17:04:10|741.27|738.87|740.83|738.43|741.27|738.87|740.83|738.43|0
1655831060000|2022-06-21 17:04:20|740.61|738.21|741.05|738.65|741.05|738.65|740.61|738.21|0
1655831070000|2022-06-21 17:04:30|740.83|738.43|741.49|739.09|741.49|739.09|740.83|738.43|0
1655831080000|2022-06-21 17:04:40|741.27|738.87|741.05|738.65|741.27|738.87|741.05|738.65|0
1655831090000|2022-06-21 17:04:50|741.27|738.87|741.05|738.65|741.27|738.87|741.05|738.65|0
1655831100000|2022-06-21 17:05:00|740.94|738.54|741.05|738.65|741.27|738.87|740.94|738.54|0
1655831110000|2022-06-21 17:05:10|741.49|739.09|741.49|739.09|741.49|739.09|741.27|738.87|0
1655831120000|2022-06-21 17:05:20|741.71|739.31|742.15|739.75|742.15|739.75|741.71|739.31|0
1655831130000|2022-06-21 17:05:30|742.37|739.97|742.59|740.19|742.59|740.19|742.37|739.97|0
1655831140000|2022-06-21 17:05:40|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1655831150000|2022-06-21 17:05:50|743.7|741.3|743.92|741.52|744.14|741.74|743.7|741.3|0
1655831160000|2022-06-21 17:06:00|743.04|740.64|744.14|741.74|744.14|741.74|743.04|740.64|0
1655831170000|2022-06-21 17:06:10|744.36|741.96|744.14|741.74|744.58|742.18|744.14|741.74|0
1655831180000|2022-06-21 17:06:20|744.36|741.96|743.92|741.52|744.36|741.96|743.92|741.52|0
1655831190000|2022-06-21 17:06:30|743.7|741.3|742.59|740.19|743.7|741.3|742.59|740.19|0
1655831200000|2022-06-21 17:06:40|743.26|740.86|743.04|740.64|743.26|740.86|743.04|740.64|0
1655831210000|2022-06-21 17:06:50|742.59|740.19|742.15|739.75|742.59|740.19|742.15|739.75|0
1655831220000|2022-06-21 17:07:00|741.71|739.31|741.05|738.65|741.71|739.31|740.72|738.32|0
1655831230000|2022-06-21 17:07:10|741.49|739.09|741.27|738.87|741.71|739.31|741.27|738.87|0
1655831240000|2022-06-21 17:07:20|741.05|738.65|741.71|739.31|741.71|739.31|741.05|738.65|0
1655831250000|2022-06-21 17:07:30|741.27|738.87|741.27|738.87|741.27|738.87|741.05|738.65|0
1655831260000|2022-06-21 17:07:40|741.71|739.31|742.59|740.19|742.59|740.19|741.71|739.31|0
1655831270000|2022-06-21 17:07:50|742.81|740.41|742.37|739.97|742.81|740.41|742.37|739.97|0
1655831280000|2022-06-21 17:08:00|742.59|740.19|743.04|740.64|743.04|740.64|742.59|740.19|0
1655831290000|2022-06-21 17:08:10|743.26|740.86|742.37|739.97|743.26|740.86|742.37|739.97|0
1655831300000|2022-06-21 17:08:20|742.59|740.19|743.26|740.86|743.26|740.86|742.59|740.19|0
1655831310000|2022-06-21 17:08:30|743.48|741.08|743.26|740.86|743.48|741.08|743.26|740.86|0
1655831320000|2022-06-21 17:08:40|743.03|740.63|742.59|740.19|743.03|740.63|742.59|740.19|0
1655831330000|2022-06-21 17:08:50|742.37|739.97|741.71|739.31|742.37|739.97|741.71|739.31|0
1655831340000|2022-06-21 17:09:00|741.93|739.53|741.49|739.09|741.93|739.53|741.49|739.09|0
1655831350000|2022-06-21 17:09:10|741.27|738.87|740.83|738.43|741.49|739.09|740.83|738.43|0
1655831360000|2022-06-21 17:09:20|740.61|738.21|741.05|738.65|741.05|738.65|740.61|738.21|0
1655831370000|2022-06-21 17:09:30|740.83|738.43|741.27|738.87|741.27|738.87|740.83|738.43|0
1655831380000|2022-06-21 17:09:40|740.83|738.43|741.05|738.65|741.27|738.87|740.83|738.43|0
1655831390000|2022-06-21 17:09:50|741.27|738.87|741.05|738.65|741.27|738.87|740.83|738.43|0
1655831400000|2022-06-21 17:10:00|740.83|738.43|741.71|739.31|741.71|739.31|740.61|738.21|0
1655831410000|2022-06-21 17:10:10|741.93|739.53|741.49|739.09|741.93|739.53|741.27|738.87|0
1655831420000|2022-06-21 17:10:20|740.83|738.43|740.61|738.21|740.83|738.43|740.61|738.21|0
1655831430000|2022-06-21 17:10:30|740.38|737.98|740.83|738.43|741.05|738.65|740.38|737.98|0
1655831440000|2022-06-21 17:10:40|740.38|737.98|740.16|737.76|740.38|737.98|740.16|737.76|0
1655831450000|2022-06-21 17:10:50|740.38|737.98|740.16|737.76|740.6|738.2|740.16|737.76|0
1655831460000|2022-06-21 17:11:00|740.38|737.98|740.6|738.2|740.6|738.2|740.38|737.98|0
1655831470000|2022-06-21 17:11:10|740.38|737.98|739.94|737.54|740.38|737.98|739.94|737.54|0
1655831480000|2022-06-21 17:11:20|740.16|737.76|739.94|737.54|740.16|737.76|739.72|737.32|0
1655831490000|2022-06-21 17:11:30|739.72|737.32|739.06|736.66|739.72|737.32|739.06|736.66|0
1655831500000|2022-06-21 17:11:40|738.84|736.44|738.4|736|738.84|736.44|738.4|736|0
1655831510000|2022-06-21 17:11:50|739.06|736.66|738.84|736.44|739.06|736.66|738.62|736.22|0
1655831520000|2022-06-21 17:12:00|739.06|736.66|739.94|737.54|739.94|737.54|739.06|736.66|0
1655831530000|2022-06-21 17:12:10|739.5|737.1|740.16|737.76|740.16|737.76|739.5|737.1|0
1655831540000|2022-06-21 17:12:20|739.5|737.1|739.06|736.66|739.5|737.1|739.06|736.66|0
1655831550000|2022-06-21 17:12:30|739.28|736.88|738.84|736.44|739.28|736.88|738.84|736.44|0
1655831560000|2022-06-21 17:12:40|738.62|736.22|739.06|736.66|739.06|736.66|738.62|736.22|0
1655831570000|2022-06-21 17:12:50|739.28|736.88|739.06|736.66|739.28|736.88|738.84|736.44|0
1655831580000|2022-06-21 17:13:00|738.84|736.44|738.62|736.22|739.06|736.66|738.62|736.22|0
1655831590000|2022-06-21 17:13:10|738.4|736|738.4|736|739.06|736.66|738.4|736|0
1655831600000|2022-06-21 17:13:20|738.18|735.78|738.4|736|738.4|736|738.18|735.78|0
1655831610000|2022-06-21 17:13:30|737.96|735.56|737.96|735.56|737.96|735.56|737.96|735.56|0
1655831620000|2022-06-21 17:13:40|737.74|735.34|737.52|735.12|737.74|735.34|737.3|734.9|0
1655831630000|2022-06-21 17:13:50|737.74|735.34|737.3|734.9|737.74|735.34|737.3|734.9|0
1655831640000|2022-06-21 17:14:00|737.74|735.34|737.52|735.12|737.74|735.34|737.08|734.68|0
1655831650000|2022-06-21 17:14:10|737.74|735.34|738.4|736|738.4|736|737.74|735.34|0
1655831660000|2022-06-21 17:14:20|738.62|736.22|738.18|735.78|738.62|736.22|738.18|735.78|0
1655831670000|2022-06-21 17:14:30|738.4|736|738.4|736|738.4|736|738.18|735.78|0
1655831680000|2022-06-21 17:14:40|737.96|735.56|737.96|735.56|737.96|735.56|737.74|735.34|0
1655831690000|2022-06-21 17:14:50|738.07|735.67|738.18|735.78|738.18|735.78|737.96|735.56|0
1655831700000|2022-06-21 17:15:00|737.96|735.56|738.4|736|738.4|736|737.96|735.56|0
1655831710000|2022-06-21 17:15:10|738.18|735.78|737.96|735.56|738.4|736|737.96|735.56|0
1655831720000|2022-06-21 17:15:20|738.18|735.78|738.4|736|738.4|736|737.96|735.56|0
1655831730000|2022-06-21 17:15:30|738.84|736.44|738.84|736.44|739.06|736.66|738.84|736.44|0
1655831740000|2022-06-21 17:15:40|739.06|736.66|738.84|736.44|739.06|736.66|738.62|736.22|0
1655831760000|2022-06-21 17:16:00|738.62|736.22|738.84|736.44|739.06|736.66|738.62|736.22|0
1655831770000|2022-06-21 17:16:10|738.62|736.22|739.06|736.66|739.06|736.66|738.62|736.22|0
1655831780000|2022-06-21 17:16:20|739.28|736.88|739.5|737.1|739.5|737.1|739.28|736.88|0
1655831790000|2022-06-21 17:16:30|739.28|736.88|739.28|736.88|739.28|736.88|739.06|736.66|0
1655831800000|2022-06-21 17:16:40|739.5|737.1|739.5|737.1|739.72|737.32|739.28|736.88|0
1655831810000|2022-06-21 17:16:50|739.28|736.88|739.28|736.88|739.28|736.88|739.28|736.88|0
1655831820000|2022-06-21 17:17:00|739.5|737.1|739.72|737.32|739.94|737.54|739.5|737.1|0
1655831840000|2022-06-21 17:17:20|739.94|737.54|739.28|736.88|739.94|737.54|739.28|736.88|0
1655831850000|2022-06-21 17:17:30|739.5|737.1|739.06|736.66|739.5|737.1|739.06|736.66|0
1655831860000|2022-06-21 17:17:40|738.84|736.44|739.5|737.1|739.5|737.1|738.84|736.44|0
1655831870000|2022-06-21 17:17:50|739.28|736.88|739.28|736.88|739.5|737.1|739.28|736.88|0
1655831880000|2022-06-21 17:18:00|739.5|737.1|739.5|737.1|739.5|737.1|739.5|737.1|0
1655831890000|2022-06-21 17:18:10|739.72|737.32|739.72|737.32|739.72|737.32|739.5|737.1|0
1655831900000|2022-06-21 17:18:20|739.5|737.1|739.72|737.32|739.72|737.32|739.28|736.88|0
1655831910000|2022-06-21 17:18:30|739.5|737.1|739.5|737.1|739.5|737.1|739.5|737.1|0
1655831920000|2022-06-21 17:18:40|739.28|736.88|739.5|737.1|739.5|737.1|739.28|736.88|0
1655831930000|2022-06-21 17:18:50|739.28|736.88|739.5|737.1|739.72|737.32|739.28|736.88|0
1655831940000|2022-06-21 17:19:00|739.72|737.32|740.38|737.98|740.38|737.98|739.72|737.32|0
1655831950000|2022-06-21 17:19:10|740.82|738.42|740.82|738.42|741.04|738.64|740.82|738.42|0
1655831960000|2022-06-21 17:19:20|740.6|738.2|741.04|738.64|741.27|738.87|740.38|737.98|0
1655831970000|2022-06-21 17:19:30|740.82|738.42|740.16|737.76|740.82|738.42|740.16|737.76|0
1655831980000|2022-06-21 17:19:40|740.06|737.66|739.94|737.54|740.06|737.66|739.72|737.32|0
1655831990000|2022-06-21 17:19:50|740.6|738.2|740.16|737.76|740.82|738.42|740.16|737.76|0
1655832000000|2022-06-21 17:20:00|739.94|737.54|739.5|737.1|739.94|737.54|739.5|737.1|0
1655832010000|2022-06-21 17:20:10|739.72|737.32|739.5|737.1|739.72|737.32|739.5|737.1|0
1655832020000|2022-06-21 17:20:20|740.16|737.76|740.82|738.42|740.82|738.42|740.16|737.76|0
1655832030000|2022-06-21 17:20:30|740.6|738.2|740.82|738.42|740.82|738.42|740.6|738.2|0
1655832040000|2022-06-21 17:20:40|741.04|738.64|741.27|738.87|741.27|738.87|741.04|738.64|0
1655832050000|2022-06-21 17:20:50|741.49|739.09|741.27|738.87|741.49|739.09|741.27|738.87|0
1655832060000|2022-06-21 17:21:00|741.49|739.09|741.71|739.31|741.71|739.31|741.49|739.09|0
1655832070000|2022-06-21 17:21:10|741.93|739.53|742.15|739.75|742.15|739.75|741.93|739.53|0
1655832080000|2022-06-21 17:21:20|742.37|739.97|741.71|739.31|742.37|739.97|741.71|739.31|0
1655832090000|2022-06-21 17:21:30|741.49|739.09|741.93|739.53|741.93|739.53|741.49|739.09|0
1655832100000|2022-06-21 17:21:40|741.71|739.31|741.49|739.09|741.71|739.31|741.27|738.87|0
1655832110000|2022-06-21 17:21:50|741.27|738.87|741.27|738.87|741.49|739.09|741.04|738.64|0
1655832120000|2022-06-21 17:22:00|741.04|738.64|740.6|738.2|741.27|738.87|740.6|738.2|0
1655832130000|2022-06-21 17:22:10|740.38|737.98|740.38|737.98|740.38|737.98|740.16|737.76|0
1655832140000|2022-06-21 17:22:20|740.82|738.42|741.27|738.87|741.27|738.87|740.6|738.2|0
1655832150000|2022-06-21 17:22:30|741.71|739.31|741.49|739.09|741.93|739.53|741.49|739.09|0
1655832160000|2022-06-21 17:22:40|741.71|739.31|742.15|739.75|742.15|739.75|741.71|739.31|0
1655832170000|2022-06-21 17:22:50|742.37|739.97|742.37|739.97|742.37|739.97|742.26|739.86|0
1655832180000|2022-06-21 17:23:00|742.59|740.19|742.59|740.19|742.59|740.19|742.59|740.19|0
1655832190000|2022-06-21 17:23:10|742.81|740.41|742.81|740.41|743.03|740.63|742.81|740.41|0
1655832200000|2022-06-21 17:23:20|743.03|740.63|742.59|740.19|743.25|740.85|742.59|740.19|0
1655832210000|2022-06-21 17:23:30|742.37|739.97|742.37|739.97|742.59|740.19|742.37|739.97|0
1655832220000|2022-06-21 17:23:40|742.15|739.75|741.93|739.53|742.37|739.97|741.93|739.53|0
1655832230000|2022-06-21 17:23:50|741.71|739.31|741.82|739.42|741.82|739.42|741.71|739.31|0
1655832240000|2022-06-21 17:24:00|741.93|739.53|742.15|739.75|742.15|739.75|741.93|739.53|0
1655832250000|2022-06-21 17:24:10|742.37|739.97|741.93|739.53|742.37|739.97|741.93|739.53|0
1655832260000|2022-06-21 17:24:20|742.15|739.75|742.37|739.97|742.37|739.97|742.15|739.75|0
1655832270000|2022-06-21 17:24:30|741.93|739.53|742.15|739.75|742.15|739.75|741.93|739.53|0
1655832280000|2022-06-21 17:24:40|741.93|739.53|741.49|739.09|741.93|739.53|741.49|739.09|0
1655832290000|2022-06-21 17:24:50|741.71|739.31|741.26|738.86|741.71|739.31|741.26|738.86|0
1655832300000|2022-06-21 17:25:00|741.49|739.09|741.82|739.42|741.82|739.42|741.49|739.09|0
1655832310000|2022-06-21 17:25:10|741.93|739.53|741.71|739.31|741.93|739.53|741.49|739.09|0
1655832320000|2022-06-21 17:25:20|741.49|739.09|741.93|739.53|741.93|739.53|741.49|739.09|0
1655832330000|2022-06-21 17:25:30|742.15|739.75|742.15|739.75|742.15|739.75|741.93|739.53|0
1655832340000|2022-06-21 17:25:40|741.93|739.53|742.37|739.97|742.37|739.97|741.93|739.53|0
1655832350000|2022-06-21 17:25:50|742.15|739.75|741.93|739.53|742.15|739.75|741.93|739.53|0
1655832360000|2022-06-21 17:26:00|741.71|739.31|741.93|739.53|741.93|739.53|741.71|739.31|0
1655832370000|2022-06-21 17:26:10|742.15|739.75|742.15|739.75|742.15|739.75|742.04|739.64|0
1655832380000|2022-06-21 17:26:20|742.37|739.97|741.93|739.53|742.59|740.19|741.93|739.53|0
1655832390000|2022-06-21 17:26:30|742.37|739.97|742.81|740.41|742.81|740.41|742.37|739.97|0
1655832400000|2022-06-21 17:26:40|742.37|739.97|741.93|739.53|742.37|739.97|741.93|739.53|0
1655832410000|2022-06-21 17:26:50|742.15|739.75|742.15|739.75|742.59|740.19|742.15|739.75|0
1655832420000|2022-06-21 17:27:00|741.71|739.31|741.71|739.31|741.82|739.42|741.71|739.31|0
1655832430000|2022-06-21 17:27:10|741.48|739.08|740.82|738.42|741.48|739.08|740.82|738.42|0
1655832440000|2022-06-21 17:27:20|741.26|738.86|741.04|738.64|741.26|738.86|741.04|738.64|0
1655832450000|2022-06-21 17:27:30|741.26|738.86|741.71|739.31|741.71|739.31|741.04|738.64|0
1655832460000|2022-06-21 17:27:40|741.26|738.86|740.6|738.2|741.26|738.86|740.6|738.2|0
1655832470000|2022-06-21 17:27:50|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655832480000|2022-06-21 17:28:00|740.94|738.54|740.82|738.42|741.38|738.98|740.82|738.42|0
1655832490000|2022-06-21 17:28:10|740.38|737.98|740.5|738.1|740.82|738.42|740.38|737.98|0
1655832500000|2022-06-21 17:28:20|740.38|737.98|740.6|738.2|740.6|738.2|740.38|737.98|0
1655832510000|2022-06-21 17:28:30|740.82|738.42|740.82|738.42|740.82|738.42|740.6|738.2|0
1655832520000|2022-06-21 17:28:40|740.6|738.2|741.26|738.86|741.26|738.86|740.6|738.2|0
1655832530000|2022-06-21 17:28:50|741.38|738.98|741.48|739.08|741.48|739.08|741.38|738.98|0
1655832540000|2022-06-21 17:29:00|741.16|738.76|741.48|739.08|741.48|739.08|741.16|738.76|0
1655832550000|2022-06-21 17:29:10|741.71|739.31|741.93|739.53|741.93|739.53|741.71|739.31|0
1655832560000|2022-06-21 17:29:20|741.82|739.42|741.82|739.42|741.82|739.42|741.71|739.31|0
1655832570000|2022-06-21 17:29:30|741.71|739.31|741.93|739.53|741.93|739.53|741.71|739.31|0
1655832580000|2022-06-21 17:29:40|742.15|739.75|743.25|740.85|743.47|741.07|742.15|739.75|0
1655832590000|2022-06-21 17:29:50|743.47|741.07|743.25|740.85|743.47|741.07|743.25|740.85|0
1655832600000|2022-06-21 17:30:00|743.47|741.07|742.37|739.97|743.47|741.07|742.37|739.97|0
1655832610000|2022-06-21 17:30:10|742.15|739.75|742.15|739.75|742.59|740.19|742.15|739.75|0
1655832620000|2022-06-21 17:30:20|741.93|739.53|741.93|739.53|741.93|739.53|741.48|739.08|0
1655832630000|2022-06-21 17:30:30|741.26|738.86|741.48|739.08|741.48|739.08|741.26|738.86|0
1655832640000|2022-06-21 17:30:40|741.26|738.86|741.26|738.86|741.71|739.31|741.26|738.86|0
1655832650000|2022-06-21 17:30:50|741.04|738.64|740.82|738.42|741.26|738.86|740.82|738.42|0
1655832660000|2022-06-21 17:31:00|740.6|738.2|740.6|738.2|740.6|738.2|740.6|738.2|0
1655832670000|2022-06-21 17:31:10|740.82|738.42|740.6|738.2|740.82|738.42|740.6|738.2|0
1655832680000|2022-06-21 17:31:20|740.82|738.42|741.04|738.64|741.04|738.64|740.6|738.2|0
1655832690000|2022-06-21 17:31:30|740.82|738.42|740.38|737.98|740.82|738.42|740.38|737.98|0
1655832700000|2022-06-21 17:31:40|740.16|737.76|739.94|737.54|740.16|737.76|739.94|737.54|0
1655832710000|2022-06-21 17:31:50|740.16|737.76|739.94|737.54|740.16|737.76|739.94|737.54|0
1655832720000|2022-06-21 17:32:00|739.72|737.32|739.94|737.54|739.94|737.54|739.72|737.32|0
1655832730000|2022-06-21 17:32:10|740.16|737.76|740.16|737.76|740.16|737.76|739.94|737.54|0
1655832740000|2022-06-21 17:32:20|739.94|737.54|739.94|737.54|740.16|737.76|739.94|737.54|0
1655832750000|2022-06-21 17:32:30|739.72|737.32|739.61|737.21|739.72|737.32|739.61|737.21|0
1655832760000|2022-06-21 17:32:40|739.5|737.1|739.5|737.1|739.5|737.1|739.28|736.88|0
1655832770000|2022-06-21 17:32:50|739.28|736.88|739.28|736.88|739.28|736.88|739.28|736.88|0
1655832780000|2022-06-21 17:33:00|739.72|737.32|739.72|737.32|739.94|737.54|739.72|737.32|0
1655832790000|2022-06-21 17:33:10|739.94|737.54|739.94|737.54|740.16|737.76|739.94|737.54|0
1655832800000|2022-06-21 17:33:20|740.16|737.76|739.5|737.1|740.16|737.76|739.28|736.88|0
1655832810000|2022-06-21 17:33:30|739.72|737.32|739.94|737.54|739.94|737.54|739.72|737.32|0
1655832820000|2022-06-21 17:33:40|739.83|737.43|739.72|737.32|740.16|737.76|739.72|737.32|0
1655832830000|2022-06-21 17:33:50|739.5|737.1|739.28|736.88|739.5|737.1|739.28|736.88|0
1655832840000|2022-06-21 17:34:00|739.5|737.1|739.5|737.1|739.5|737.1|739.5|737.1|0
1655832850000|2022-06-21 17:34:10|739.28|736.88|739.5|737.1|739.5|737.1|739.28|736.88|0
1655832860000|2022-06-21 17:34:20|739.72|737.32|740.38|737.98|740.38|737.98|739.72|737.32|0
1655832870000|2022-06-21 17:34:30|740.16|737.76|740.16|737.76|740.16|737.76|740.16|737.76|0
1655832880000|2022-06-21 17:34:40|739.94|737.54|739.5|737.1|739.94|737.54|739.28|736.88|0
1655832890000|2022-06-21 17:34:50|739.72|737.32|739.94|737.54|739.94|737.54|739.72|737.32|0
1655832900000|2022-06-21 17:35:00|739.72|737.32|740.05|737.65|740.05|737.65|739.72|737.32|0
1655832910000|2022-06-21 17:35:10|740.6|738.2|740.16|737.76|740.6|738.2|739.94|737.54|0
1655832920000|2022-06-21 17:35:20|740.27|737.87|740.38|737.98|740.38|737.98|740.27|737.87|0
1655832930000|2022-06-21 17:35:30|739.94|737.54|740.27|737.87|740.27|737.87|739.94|737.54|0
1655832940000|2022-06-21 17:35:40|740.6|738.2|740.38|737.98|740.6|738.2|740.38|737.98|0
1655832950000|2022-06-21 17:35:50|739.94|737.54|740.38|737.98|740.82|738.42|739.94|737.54|0
1655832960000|2022-06-21 17:36:00|739.94|737.54|740.38|737.98|740.38|737.98|739.94|737.54|0
1655832970000|2022-06-21 17:36:10|740.6|738.2|740.38|737.98|740.6|738.2|740.38|737.98|0
1655832980000|2022-06-21 17:36:20|740.6|738.2|740.38|737.98|740.6|738.2|740.38|737.98|0
1655832990000|2022-06-21 17:36:30|740.6|738.2|740.38|737.98|740.6|738.2|740.38|737.98|0
1655833000000|2022-06-21 17:36:40|740.71|738.31|740.6|738.2|740.71|738.31|740.38|737.98|0
1655833010000|2022-06-21 17:36:50|740.16|737.76|740.6|738.2|740.6|738.2|740.16|737.76|0
1655833020000|2022-06-21 17:37:00|740.38|737.98|740.6|738.2|740.6|738.2|740.38|737.98|0
1655833030000|2022-06-21 17:37:10|740.82|738.42|741.04|738.64|741.04|738.64|740.82|738.42|0
1655833040000|2022-06-21 17:37:20|741.26|738.86|741.48|739.08|741.7|739.3|741.26|738.86|0
1655833050000|2022-06-21 17:37:30|741.7|739.3|741.26|738.86|741.7|739.3|741.26|738.86|0
1655833060000|2022-06-21 17:37:40|741.48|739.08|741.7|739.3|741.7|739.3|741.48|739.08|0
1655833070000|2022-06-21 17:37:50|741.26|738.86|741.48|739.08|741.48|739.08|741.26|738.86|0
1655833080000|2022-06-21 17:38:00|741.7|739.3|742.37|739.97|742.37|739.97|741.7|739.3|0
1655833090000|2022-06-21 17:38:10|743.03|740.63|742.81|740.41|743.03|740.63|742.81|740.41|0
1655833100000|2022-06-21 17:38:20|743.03|740.63|742.81|740.41|743.03|740.63|742.81|740.41|0
1655833110000|2022-06-21 17:38:30|742.37|739.97|742.15|739.75|742.37|739.97|741.92|739.52|0
1655833120000|2022-06-21 17:38:40|741.92|739.52|742.37|739.97|742.59|740.19|741.92|739.52|0
1655833130000|2022-06-21 17:38:50|742.59|740.19|742.37|739.97|742.59|740.19|742.37|739.97|0
1655833140000|2022-06-21 17:39:00|742.59|740.19|742.59|740.19|742.7|740.3|742.37|739.97|0
1655833150000|2022-06-21 17:39:10|742.15|739.75|742.15|739.75|742.15|739.75|741.92|739.52|0
1655833160000|2022-06-21 17:39:20|742.37|739.97|742.59|740.19|742.81|740.41|742.37|739.97|0
1655833170000|2022-06-21 17:39:30|742.81|740.41|742.81|740.41|742.81|740.41|742.81|740.41|0
1655833180000|2022-06-21 17:39:40|743.03|740.63|743.03|740.63|743.03|740.63|743.03|740.63|0
1655833190000|2022-06-21 17:39:50|743.25|740.85|743.25|740.85|743.47|741.07|743.25|740.85|0
1655833200000|2022-06-21 17:40:00|743.47|741.07|744.1|741.7|744.1|741.7|743.47|741.07|0
1655833210000|2022-06-21 17:40:10|744.54|742.14|744.76|742.36|744.76|742.36|744.54|742.14|0
1655833220000|2022-06-21 17:40:20|744.32|741.92|744.32|741.92|744.32|741.92|744.1|741.7|0
1655833230000|2022-06-21 17:40:30|743.66|741.26|744.66|742.26|744.66|742.26|743.66|741.26|0
1655833240000|2022-06-21 17:40:40|744.54|742.14|744.32|741.92|744.54|742.14|744.32|741.92|0
1655833250000|2022-06-21 17:40:50|743.88|741.48|743.88|741.48|743.88|741.48|743.55|741.15|0
1655833260000|2022-06-21 17:41:00|744.1|741.7|743.66|741.26|744.1|741.7|743.66|741.26|0
1655833270000|2022-06-21 17:41:10|743.88|741.48|744.32|741.92|744.32|741.92|743.88|741.48|0
1655833280000|2022-06-21 17:41:20|744.43|742.03|744.54|742.14|744.98|742.58|744.43|742.03|0
1655833290000|2022-06-21 17:41:30|744.32|741.92|744.54|742.14|744.76|742.36|744.32|741.92|0
1655833300000|2022-06-21 17:41:40|744.76|742.36|743.43|741.03|744.76|742.36|743.43|741.03|0
1655833310000|2022-06-21 17:41:50|743.21|740.81|742.99|740.59|743.43|741.03|742.99|740.59|0
1655833320000|2022-06-21 17:42:00|742.77|740.37|742.89|740.49|742.99|740.59|742.77|740.37|0
1655833330000|2022-06-21 17:42:10|743.21|740.81|742.99|740.59|743.21|740.81|742.99|740.59|0
1655833340000|2022-06-21 17:42:20|743.43|741.03|743.33|740.93|743.43|741.03|743.33|740.93|0
1655833350000|2022-06-21 17:42:30|743.21|740.81|743.66|741.26|743.88|741.48|743.21|740.81|0
1655833360000|2022-06-21 17:42:40|743.43|741.03|743.88|741.48|743.88|741.48|743.43|741.03|0
1655833370000|2022-06-21 17:42:50|743.66|741.26|743.88|741.48|744.1|741.7|743.66|741.26|0
1655833380000|2022-06-21 17:43:00|744.1|741.7|745.2|742.8|745.2|742.8|744.1|741.7|0
1655833390000|2022-06-21 17:43:10|744.98|742.58|745.43|743.03|745.43|743.03|744.98|742.58|0
1655833400000|2022-06-21 17:43:20|745.65|743.25|745.65|743.25|745.65|743.25|745.43|743.03|0
1655833410000|2022-06-21 17:43:30|745.87|743.47|745.43|743.03|745.87|743.47|745.2|742.8|0
1655833420000|2022-06-21 17:43:40|745.32|742.92|743.66|741.26|745.43|743.03|743.66|741.26|0
1655833430000|2022-06-21 17:43:50|743.33|740.93|742.77|740.37|743.33|740.93|742.55|740.15|0
1655833440000|2022-06-21 17:44:00|743.21|740.81|742.99|740.59|743.21|740.81|742.77|740.37|0
1655833450000|2022-06-21 17:44:10|742.33|739.93|742.33|739.93|742.33|739.93|742.33|739.93|0
1655833460000|2022-06-21 17:44:20|742.11|739.71|742.11|739.71|742.11|739.71|742.11|739.71|0
1655833470000|2022-06-21 17:44:30|742.55|740.15|742.33|739.93|742.55|740.15|742.11|739.71|0
1655833480000|2022-06-21 17:44:40|742.11|739.71|742.11|739.71|742.11|739.71|741.89|739.49|0
1655833490000|2022-06-21 17:44:50|741.89|739.49|742.11|739.71|742.11|739.71|741.89|739.49|0
1655833500000|2022-06-21 17:45:00|741.66|739.26|742.11|739.71|742.55|740.15|741.66|739.26|0
1655833510000|2022-06-21 17:45:10|741.89|739.49|742.55|740.15|742.55|740.15|741.89|739.49|0
1655833520000|2022-06-21 17:45:20|742.33|739.93|742.33|739.93|742.33|739.93|742.33|739.93|0
1655833530000|2022-06-21 17:45:30|742.22|739.82|742.11|739.71|742.33|739.93|742.11|739.71|0
1655833540000|2022-06-21 17:45:40|742.33|739.93|742.33|739.93|742.55|740.15|742.33|739.93|0
1655833550000|2022-06-21 17:45:50|742.55|740.15|743.88|741.48|743.88|741.48|742.55|740.15|0
1655833560000|2022-06-21 17:46:00|744.1|741.7|743.88|741.48|744.54|742.14|743.88|741.48|0
1655833570000|2022-06-21 17:46:10|743.43|741.03|743.88|741.48|743.88|741.48|743.43|741.03|0
1655833580000|2022-06-21 17:46:20|744.1|741.7|744.1|741.7|744.1|741.7|743.65|741.25|0
1655833590000|2022-06-21 17:46:30|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655833600000|2022-06-21 17:46:40|743.88|741.48|743.65|741.25|744.1|741.7|743.65|741.25|0
1655833610000|2022-06-21 17:46:50|744.1|741.7|743.88|741.48|744.1|741.7|743.88|741.48|0
1655833620000|2022-06-21 17:47:00|743.65|741.25|743.65|741.25|743.65|741.25|743.43|741.03|0
1655833630000|2022-06-21 17:47:10|743.43|741.03|743.77|741.37|743.77|741.37|743.43|741.03|0
1655833640000|2022-06-21 17:47:20|743.88|741.48|743.88|741.48|743.88|741.48|743.65|741.25|0
1655833650000|2022-06-21 17:47:30|743.65|741.25|742.77|740.37|743.65|741.25|742.55|740.15|0
1655833660000|2022-06-21 17:47:40|742.55|740.15|742.77|740.37|742.99|740.59|742.55|740.15|0
1655833670000|2022-06-21 17:47:50|743.21|740.81|743.21|740.81|743.43|741.03|743.21|740.81|0
1655833680000|2022-06-21 17:48:00|743.43|741.03|742.99|740.59|743.43|741.03|742.99|740.59|0
1655833690000|2022-06-21 17:48:10|743.21|740.81|742.99|740.59|743.21|740.81|742.99|740.59|0
1655833700000|2022-06-21 17:48:20|743.21|740.81|742.88|740.48|743.21|740.81|742.77|740.37|0
1655833710000|2022-06-21 17:48:30|742.99|740.59|742.66|740.26|742.99|740.59|742.55|740.15|0
1655833720000|2022-06-21 17:48:40|742.55|740.15|742.55|740.15|742.77|740.37|742.55|740.15|0
1655833730000|2022-06-21 17:48:50|743.21|740.81|743.43|741.03|743.43|741.03|743.21|740.81|0
1655833740000|2022-06-21 17:49:00|742.99|740.59|742.77|740.37|742.99|740.59|742.77|740.37|0
1655833750000|2022-06-21 17:49:10|742.99|740.59|742.55|740.15|742.99|740.59|742.55|740.15|0
1655833760000|2022-06-21 17:49:20|742.33|739.93|742.55|740.15|742.55|740.15|742.33|739.93|0
1655833770000|2022-06-21 17:49:30|742.11|739.71|742.11|739.71|742.11|739.71|742.11|739.71|0
1655833780000|2022-06-21 17:49:40|742.55|740.15|742.11|739.71|742.77|740.37|742.11|739.71|0
1655833790000|2022-06-21 17:49:50|742.33|739.93|742.33|739.93|742.33|739.93|742.33|739.93|0
1655833800000|2022-06-21 17:50:00|742.11|739.71|741.66|739.26|742.55|740.15|741.66|739.26|0
1655833810000|2022-06-21 17:50:10|742.11|739.71|742.55|740.15|742.55|740.15|742.11|739.71|0
1655833820000|2022-06-21 17:50:20|742.33|739.93|742.77|740.37|742.77|740.37|742.33|739.93|0
1655833830000|2022-06-21 17:50:30|742.55|740.15|742.55|740.15|742.77|740.37|742.33|739.93|0
1655833840000|2022-06-21 17:50:40|742.11|739.71|742.55|740.15|742.55|740.15|742.11|739.71|0
1655833850000|2022-06-21 17:50:50|742.77|740.37|742.55|740.15|742.77|740.37|742.55|740.15|0
1655833860000|2022-06-21 17:51:00|742.33|739.93|742.55|740.15|742.55|740.15|742.33|739.93|0
1655833870000|2022-06-21 17:51:10|742.99|740.59|742.99|740.59|743.21|740.81|742.99|740.59|0
1655833880000|2022-06-21 17:51:20|742.77|740.37|742.55|740.15|742.77|740.37|742.55|740.15|0
1655833890000|2022-06-21 17:51:30|742.77|740.37|743.21|740.81|743.21|740.81|742.77|740.37|0
1655833900000|2022-06-21 17:51:40|743.43|741.03|743.21|740.81|743.43|741.03|743.21|740.81|0
1655833910000|2022-06-21 17:51:50|742.99|740.59|742.55|740.15|742.99|740.59|742.55|740.15|0
1655833920000|2022-06-21 17:52:00|742.33|739.93|742.77|740.37|742.77|740.37|742.33|739.93|0
1655833930000|2022-06-21 17:52:10|742.99|740.59|742.99|740.59|742.99|740.59|742.99|740.59|0
1655833940000|2022-06-21 17:52:20|742.77|740.37|742.77|740.37|742.77|740.37|742.77|740.37|0
1655833950000|2022-06-21 17:52:30|742.55|740.15|742.77|740.37|742.77|740.37|742.44|740.04|0
1655833960000|2022-06-21 17:52:40|742.99|740.59|743.21|740.81|743.21|740.81|742.77|740.37|0
1655833970000|2022-06-21 17:52:50|743.43|741.03|743.43|741.03|743.43|741.03|743.43|741.03|0
1655833980000|2022-06-21 17:53:00|743.87|741.47|744.32|741.92|744.32|741.92|743.87|741.47|0
1655833990000|2022-06-21 17:53:10|744.1|741.7|744.32|741.92|744.32|741.92|743.65|741.25|0
1655834000000|2022-06-21 17:53:20|744.54|742.14|744.1|741.7|744.76|742.36|744.1|741.7|0
1655834010000|2022-06-21 17:53:30|744.32|741.92|744.32|741.92|744.32|741.92|744.1|741.7|0
1655834020000|2022-06-21 17:53:40|744.76|742.36|744.54|742.14|744.76|742.36|744.54|742.14|0
1655834030000|2022-06-21 17:53:50|744.76|742.36|744.76|742.36|744.76|742.36|744.76|742.36|0
1655834040000|2022-06-21 17:54:00|744.54|742.14|744.1|741.7|744.54|742.14|744.1|741.7|0
1655834050000|2022-06-21 17:54:10|744.32|741.92|744.54|742.14|744.76|742.36|744.32|741.92|0
1655834060000|2022-06-21 17:54:20|744.76|742.36|744.76|742.36|744.76|742.36|744.32|741.92|0
1655834070000|2022-06-21 17:54:30|744.54|742.14|744.32|741.92|744.54|742.14|744.1|741.7|0
1655834080000|2022-06-21 17:54:40|743.87|741.47|744.1|741.7|744.1|741.7|743.87|741.47|0
1655834090000|2022-06-21 17:54:50|743.87|741.47|744.98|742.58|744.98|742.58|743.87|741.47|0
1655834100000|2022-06-21 17:55:00|745.2|742.8|745.2|742.8|745.2|742.8|745.2|742.8|0
1655834110000|2022-06-21 17:55:10|745.42|743.02|746.09|743.69|746.31|743.91|745.42|743.02|0
1655834120000|2022-06-21 17:55:20|745.87|743.47|746.09|743.69|746.09|743.69|745.87|743.47|0
1655834130000|2022-06-21 17:55:30|745.87|743.47|745.42|743.02|746.09|743.69|745.42|743.02|0
1655834140000|2022-06-21 17:55:40|745.2|742.8|745.2|742.8|745.2|742.8|744.98|742.58|0
1655834150000|2022-06-21 17:55:50|745.42|743.02|745.42|743.02|745.42|743.02|745.2|742.8|0
1655834160000|2022-06-21 17:56:00|744.76|742.36|744.76|742.36|744.76|742.36|744.76|742.36|0
1655834170000|2022-06-21 17:56:10|745.1|742.7|745.87|743.47|745.87|743.47|745.1|742.7|0
1655834180000|2022-06-21 17:56:20|746.31|743.91|746.31|743.91|746.31|743.91|746.31|743.91|0
1655834190000|2022-06-21 17:56:30|746.53|744.13|746.53|744.13|746.53|744.13|746.31|743.91|0
1655834200000|2022-06-21 17:56:40|746.31|743.91|746.53|744.13|746.75|744.35|746.31|743.91|0
1655834210000|2022-06-21 17:56:50|746.75|744.35|746.53|744.13|746.75|744.35|746.53|744.13|0
1655834220000|2022-06-21 17:57:00|746.75|744.35|746.75|744.35|746.75|744.35|746.53|744.13|0
1655834230000|2022-06-21 17:57:10|746.53|744.13|746.53|744.13|746.53|744.13|746.53|744.13|0
1655834240000|2022-06-21 17:57:20|746.75|744.35|746.09|743.69|746.75|744.35|745.64|743.24|0
1655834250000|2022-06-21 17:57:30|745.87|743.47|746.09|743.69|746.53|744.13|745.87|743.47|0
1655834260000|2022-06-21 17:57:40|745.87|743.47|745.87|743.47|745.87|743.47|745.87|743.47|0
1655834270000|2022-06-21 17:57:50|745.64|743.24|745.64|743.24|745.87|743.47|745.42|743.02|0
1655834280000|2022-06-21 17:58:00|745.42|743.02|744.98|742.58|745.42|743.02|744.98|742.58|0
1655834290000|2022-06-21 17:58:10|745.2|742.8|745.64|743.24|745.64|743.24|745.2|742.8|0
1655834300000|2022-06-21 17:58:20|745.87|743.47|745.64|743.24|746.09|743.69|745.64|743.24|0
1655834310000|2022-06-21 17:58:30|745.87|743.47|746.53|744.13|746.53|744.13|745.87|743.47|0
1655834320000|2022-06-21 17:58:40|746.75|744.35|746.75|744.35|747.2|744.8|746.75|744.35|0
1655834330000|2022-06-21 17:58:50|746.31|743.91|746.53|744.13|746.53|744.13|746.31|743.91|0
1655834340000|2022-06-21 17:59:00|746.97|744.57|747.2|744.8|747.2|744.8|746.97|744.57|0
1655834350000|2022-06-21 17:59:10|746.97|744.57|747.2|744.8|747.2|744.8|746.97|744.57|0
1655834360000|2022-06-21 17:59:20|746.97|744.57|746.09|743.69|746.97|744.57|746.09|743.69|0
1655834370000|2022-06-21 17:59:30|746.53|744.13|746.31|743.91|746.75|744.35|746.31|743.91|0
1655834380000|2022-06-21 17:59:40|746.09|743.69|745.87|743.47|746.09|743.69|745.87|743.47|0
1655834390000|2022-06-21 17:59:50|746.31|743.91|746.53|744.13|746.75|744.35|746.31|743.91|0
1655834400000|2022-06-21 18:00:00|746.31|743.91|746.75|744.35|746.75|744.35|746.31|743.91|0
1655834410000|2022-06-21 18:00:10|746.97|744.57|747.86|745.46|747.86|745.46|746.97|744.57|0
1655834420000|2022-06-21 18:00:20|747.64|745.24|746.97|744.57|747.64|745.24|746.97|744.57|0
1655834430000|2022-06-21 18:00:30|746.75|744.35|746.97|744.57|746.97|744.57|746.75|744.35|0
1655834440000|2022-06-21 18:00:40|747.2|744.8|746.75|744.35|747.2|744.8|746.75|744.35|0
1655834450000|2022-06-21 18:00:50|746.53|744.13|746.09|743.69|746.53|744.13|746.09|743.69|0
1655834460000|2022-06-21 18:01:00|746.53|744.13|746.97|744.57|747.2|744.8|746.53|744.13|0
1655834470000|2022-06-21 18:01:10|746.75|744.35|746.87|744.47|747.2|744.8|746.75|744.35|0
1655834480000|2022-06-21 18:01:20|746.97|744.57|746.31|743.91|747.2|744.8|746.31|743.91|0
1655834490000|2022-06-21 18:01:30|746.97|744.57|747.64|745.24|747.64|745.24|746.97|744.57|0
1655834500000|2022-06-21 18:01:40|747.86|745.46|747.64|745.24|748.08|745.68|747.64|745.24|0
1655834510000|2022-06-21 18:01:50|747.86|745.46|747.64|745.24|747.86|745.46|747.64|745.24|0
1655834520000|2022-06-21 18:02:00|747.19|744.79|747.42|745.02|747.42|745.02|746.97|744.57|0
1655834530000|2022-06-21 18:02:10|747.64|745.24|747.64|745.24|747.86|745.46|747.64|745.24|0
1655834540000|2022-06-21 18:02:20|747.42|745.02|747.42|745.02|747.42|745.02|747.19|744.79|0
1655834550000|2022-06-21 18:02:30|747.31|744.91|747.42|745.02|747.64|745.24|747.31|744.91|0
1655834560000|2022-06-21 18:02:40|747.64|745.24|747.42|745.02|747.64|745.24|747.42|745.02|0
1655834570000|2022-06-21 18:02:50|746.97|744.57|747.53|745.13|747.53|745.13|746.97|744.57|0
1655834580000|2022-06-21 18:03:00|747.64|745.24|748.08|745.68|748.08|745.68|747.64|745.24|0
1655834590000|2022-06-21 18:03:10|747.64|745.24|747.86|745.46|747.86|745.46|747.64|745.24|0
1655834600000|2022-06-21 18:03:20|747.98|745.58|748.52|746.12|748.52|746.12|747.98|745.58|0
1655834610000|2022-06-21 18:03:30|748.75|746.35|748.97|746.57|748.97|746.57|748.52|746.12|0
1655834620000|2022-06-21 18:03:40|748.75|746.35|748.75|746.35|748.75|746.35|748.75|746.35|0
1655834630000|2022-06-21 18:03:50|748.52|746.12|748.75|746.35|748.75|746.35|748.52|746.12|0
1655834640000|2022-06-21 18:04:00|748.52|746.12|747.86|745.46|748.52|746.12|747.86|745.46|0
1655834650000|2022-06-21 18:04:10|747.64|745.24|747.64|745.24|747.64|745.24|747.42|745.02|0
1655834660000|2022-06-21 18:04:20|747.42|745.02|747.42|745.02|747.64|745.24|747.42|745.02|0
1655834670000|2022-06-21 18:04:30|747.19|744.79|747.42|745.02|747.42|745.02|747.19|744.79|0
1655834680000|2022-06-21 18:04:40|747.64|745.24|747.42|745.02|747.64|745.24|747.19|744.79|0
1655834690000|2022-06-21 18:04:50|747.64|745.24|747.42|745.02|747.64|745.24|747.42|745.02|0
1655834700000|2022-06-21 18:05:00|747.64|745.24|746.97|744.57|747.64|745.24|746.97|744.57|0
1655834710000|2022-06-21 18:05:10|747.19|744.79|746.75|744.35|747.19|744.79|746.75|744.35|0
1655834720000|2022-06-21 18:05:20|746.53|744.13|746.53|744.13|746.53|744.13|746.53|744.13|0
1655834730000|2022-06-21 18:05:30|746.31|743.91|746.31|743.91|746.53|744.13|746.09|743.69|0
1655834750000|2022-06-21 18:05:50|746.53|744.13|746.53|744.13|746.53|744.13|746.09|743.69|0
1655834760000|2022-06-21 18:06:00|746.31|743.91|746.53|744.13|746.53|744.13|746.31|743.91|0
1655834770000|2022-06-21 18:06:10|746.09|743.69|745.86|743.46|746.09|743.69|745.86|743.46|0
1655834780000|2022-06-21 18:06:20|746.31|743.91|745.86|743.46|746.31|743.91|745.86|743.46|0
1655834790000|2022-06-21 18:06:30|746.31|743.91|746.31|743.91|746.31|743.91|746.31|743.91|0
1655834800000|2022-06-21 18:06:40|746.53|744.13|747.19|744.79|747.19|744.79|746.53|744.13|0
1655834810000|2022-06-21 18:06:50|747.42|745.02|748.08|745.68|748.08|745.68|747.42|745.02|0
1655834820000|2022-06-21 18:07:00|747.86|745.46|747.64|745.24|748.08|745.68|747.64|745.24|0
1655834830000|2022-06-21 18:07:10|746.75|744.35|746.75|744.35|747.19|744.79|746.75|744.35|0
1655834840000|2022-06-21 18:07:20|746.31|743.91|746.53|744.13|746.53|744.13|746.31|743.91|0
1655834850000|2022-06-21 18:07:30|746.31|743.91|746.09|743.69|746.31|743.91|746.09|743.69|0
1655834860000|2022-06-21 18:07:40|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655834870000|2022-06-21 18:07:50|746.09|743.69|745.42|743.02|746.09|743.69|745.42|743.02|0
1655834880000|2022-06-21 18:08:00|745.2|742.8|745.2|742.8|745.42|743.02|744.98|742.58|0
1655834890000|2022-06-21 18:08:10|744.98|742.58|744.54|742.14|744.98|742.58|744.54|742.14|0
1655834900000|2022-06-21 18:08:20|744.31|741.91|744.31|741.91|744.31|741.91|744.31|741.91|0
1655834910000|2022-06-21 18:08:30|744.09|741.69|744.09|741.69|744.09|741.69|743.87|741.47|0
1655834920000|2022-06-21 18:08:40|743.87|741.47|743.87|741.47|744.09|741.69|743.87|741.47|0
1655834930000|2022-06-21 18:08:50|744.54|742.14|744.31|741.91|744.76|742.36|744.09|741.69|0
1655834940000|2022-06-21 18:09:00|743.87|741.47|743.87|741.47|743.87|741.47|743.87|741.47|0
1655834950000|2022-06-21 18:09:10|744.09|741.69|745.42|743.02|745.42|743.02|744.09|741.69|0
1655834960000|2022-06-21 18:09:20|745.2|742.8|744.98|742.58|745.2|742.8|744.98|742.58|0
1655834970000|2022-06-21 18:09:30|744.76|742.36|745.2|742.8|745.2|742.8|744.76|742.36|0
1655834980000|2022-06-21 18:09:40|744.54|742.14|744.31|741.91|744.54|742.14|744.31|741.91|0
1655834990000|2022-06-21 18:09:50|743.87|741.47|744.54|742.14|744.54|742.14|743.87|741.47|0
1655835000000|2022-06-21 18:10:00|744.31|741.91|743.87|741.47|744.31|741.91|743.65|741.25|0
1655835010000|2022-06-21 18:10:10|743.43|741.03|742.99|740.59|743.43|741.03|742.99|740.59|0
1655835020000|2022-06-21 18:10:20|743.21|740.81|742.77|740.37|743.21|740.81|742.77|740.37|0
1655835030000|2022-06-21 18:10:30|742.54|740.14|743.65|741.25|743.65|741.25|742.54|740.14|0
1655835040000|2022-06-21 18:10:40|742.77|740.37|742.99|740.59|742.99|740.59|742.32|739.92|0
1655835050000|2022-06-21 18:10:50|742.77|740.37|742.32|739.92|742.99|740.59|742.32|739.92|0
1655835060000|2022-06-21 18:11:00|743.43|741.03|742.99|740.59|743.43|741.03|742.99|740.59|0
1655835070000|2022-06-21 18:11:10|743.21|740.81|743.21|740.81|743.21|740.81|742.99|740.59|0
1655835080000|2022-06-21 18:11:20|743.54|741.14|744.09|741.69|744.31|741.91|743.54|741.14|0
1655835090000|2022-06-21 18:11:30|744.31|741.91|744.31|741.91|744.31|741.91|744.09|741.69|0
1655835100000|2022-06-21 18:11:40|744.09|741.69|742.99|740.59|744.09|741.69|742.99|740.59|0
1655835110000|2022-06-21 18:11:50|743.43|741.03|743.21|740.81|743.43|741.03|742.99|740.59|0
1655835120000|2022-06-21 18:12:00|742.76|740.36|742.76|740.36|742.99|740.59|742.76|740.36|0
1655835130000|2022-06-21 18:12:10|742.99|740.59|742.76|740.36|743.32|740.92|742.76|740.36|0
1655835140000|2022-06-21 18:12:20|742.99|740.59|742.99|740.59|742.99|740.59|742.76|740.36|0
1655835150000|2022-06-21 18:12:30|742.54|740.14|742.76|740.36|742.76|740.36|742.54|740.14|0
1655835160000|2022-06-21 18:12:40|742.32|739.92|742.22|739.82|742.32|739.92|742.22|739.82|0
1655835170000|2022-06-21 18:12:50|741.66|739.26|741.88|739.48|742.1|739.7|741.66|739.26|0
1655835180000|2022-06-21 18:13:00|742.1|739.7|742.54|740.14|742.54|740.14|742.1|739.7|0
1655835190000|2022-06-21 18:13:10|742.76|740.36|742.88|740.48|742.99|740.59|742.32|739.92|0
1655835200000|2022-06-21 18:13:20|742.99|740.59|742.76|740.36|742.99|740.59|742.76|740.36|0
1655835210000|2022-06-21 18:13:30|742.54|740.14|743.21|740.81|743.21|740.81|742.54|740.14|0
1655835220000|2022-06-21 18:13:40|742.99|740.59|743.21|740.81|743.43|741.03|742.99|740.59|0
1655835230000|2022-06-21 18:13:50|743.87|741.47|744.31|741.91|744.31|741.91|743.87|741.47|0
1655835240000|2022-06-21 18:14:00|744.53|742.13|744.87|742.47|744.87|742.47|744.53|742.13|0
1655835250000|2022-06-21 18:14:10|744.98|742.58|745.42|743.02|745.42|743.02|744.98|742.58|0
1655835260000|2022-06-21 18:14:20|744.76|742.36|745.64|743.24|745.64|743.24|744.76|742.36|0
1655835270000|2022-06-21 18:14:30|745.2|742.8|745.64|743.24|745.64|743.24|745.2|742.8|0
1655835280000|2022-06-21 18:14:40|745.86|743.46|745.86|743.46|746.08|743.68|745.86|743.46|0
1655835290000|2022-06-21 18:14:50|746.08|743.68|745.86|743.46|746.08|743.68|745.86|743.46|0
1655835300000|2022-06-21 18:15:00|745.64|743.24|745.86|743.46|745.86|743.46|745.42|743.02|0
1655835310000|2022-06-21 18:15:10|745.2|742.8|746.31|743.91|746.31|743.91|745.2|742.8|0
1655835320000|2022-06-21 18:15:20|746.08|743.68|745.2|742.8|746.08|743.68|745.2|742.8|0
1655835330000|2022-06-21 18:15:30|744.98|742.58|743.87|741.47|744.98|742.58|743.87|741.47|0
1655835340000|2022-06-21 18:15:40|743.65|741.25|743.65|741.25|743.87|741.47|743.65|741.25|0
1655835350000|2022-06-21 18:15:50|743.43|741.03|743.21|740.81|743.43|741.03|742.76|740.36|0
1655835360000|2022-06-21 18:16:00|743.43|741.03|743.65|741.25|743.65|741.25|743.43|741.03|0
1655835370000|2022-06-21 18:16:10|743.87|741.47|744.31|741.91|744.31|741.91|743.87|741.47|0
1655835380000|2022-06-21 18:16:20|744.76|742.36|744.98|742.58|744.98|742.58|744.76|742.36|0
1655835390000|2022-06-21 18:16:30|745.2|742.8|744.98|742.58|745.2|742.8|744.98|742.58|0
1655835400000|2022-06-21 18:16:40|744.76|742.36|744.09|741.69|744.76|742.36|743.87|741.47|0
1655835410000|2022-06-21 18:16:50|743.65|741.25|743.87|741.47|743.87|741.47|743.65|741.25|0
1655835420000|2022-06-21 18:17:00|744.31|741.91|743.87|741.47|744.53|742.13|743.87|741.47|0
1655835430000|2022-06-21 18:17:10|744.31|741.91|743.87|741.47|744.31|741.91|743.87|741.47|0
1655835440000|2022-06-21 18:17:20|743.65|741.25|743.21|740.81|743.65|741.25|743.21|740.81|0
1655835450000|2022-06-21 18:17:30|743.43|741.03|742.76|740.36|743.43|741.03|742.76|740.36|0
1655835460000|2022-06-21 18:17:40|742.54|740.14|742.98|740.58|742.98|740.58|742.54|740.14|0
1655835470000|2022-06-21 18:17:50|742.76|740.36|742.54|740.14|742.76|740.36|742.54|740.14|0
1655835480000|2022-06-21 18:18:00|742.32|739.92|742.76|740.36|742.76|740.36|742.1|739.7|0
1655835490000|2022-06-21 18:18:10|742.66|740.26|742.98|740.58|742.98|740.58|742.66|740.26|0
1655835500000|2022-06-21 18:18:20|742.76|740.36|742.76|740.36|742.76|740.36|742.76|740.36|0
1655835510000|2022-06-21 18:18:30|743.21|740.81|744.09|741.69|744.09|741.69|743.21|740.81|0
1655835520000|2022-06-21 18:18:40|744.31|741.91|744.31|741.91|744.31|741.91|744.09|741.69|0
1655835530000|2022-06-21 18:18:50|744.53|742.13|744.76|742.36|744.76|742.36|744.53|742.13|0
1655835540000|2022-06-21 18:19:00|744.53|742.13|744.76|742.36|744.76|742.36|744.53|742.13|0
1655835550000|2022-06-21 18:19:10|744.98|742.58|745.64|743.24|745.64|743.24|744.98|742.58|0
1655835560000|2022-06-21 18:19:20|745.86|743.46|744.98|742.58|745.86|743.46|744.98|742.58|0
1655835570000|2022-06-21 18:19:30|745.2|742.8|745.42|743.02|745.42|743.02|745.2|742.8|0
1655835580000|2022-06-21 18:19:40|744.98|742.58|744.75|742.35|745.2|742.8|744.75|742.35|0
1655835590000|2022-06-21 18:19:50|744.53|742.13|744.09|741.69|744.53|742.13|744.09|741.69|0
1655835600000|2022-06-21 18:20:00|744.31|741.91|744.65|742.25|744.65|742.25|744.31|741.91|0
1655835610000|2022-06-21 18:20:10|744.75|742.35|744.53|742.13|745.2|742.8|744.53|742.13|0
1655835620000|2022-06-21 18:20:20|744.75|742.35|744.53|742.13|744.98|742.58|744.53|742.13|0
1655835630000|2022-06-21 18:20:30|744.98|742.58|744.98|742.58|745.2|742.8|744.98|742.58|0
1655835640000|2022-06-21 18:20:40|745.2|742.8|745.2|742.8|745.42|743.02|745.2|742.8|0
1655835650000|2022-06-21 18:20:50|745.42|743.02|744.75|742.35|745.42|743.02|744.75|742.35|0
1655835660000|2022-06-21 18:21:00|744.31|741.91|744.98|742.58|744.98|742.58|744.31|741.91|0
1655835670000|2022-06-21 18:21:10|744.75|742.35|745.42|743.02|745.64|743.24|744.75|742.35|0
1655835680000|2022-06-21 18:21:20|745.2|742.8|744.98|742.58|745.2|742.8|744.98|742.58|0
1655835690000|2022-06-21 18:21:30|745.2|742.8|744.75|742.35|745.2|742.8|744.75|742.35|0
1655835700000|2022-06-21 18:21:40|744.98|742.58|744.75|742.35|744.98|742.58|744.75|742.35|0
1655835710000|2022-06-21 18:21:50|744.98|742.58|745.2|742.8|745.2|742.8|744.98|742.58|0
1655835720000|2022-06-21 18:22:00|745.42|743.02|745.64|743.24|745.64|743.24|745.2|742.8|0
1655835730000|2022-06-21 18:22:10|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655835740000|2022-06-21 18:22:20|745.42|743.02|745.2|742.8|745.42|743.02|745.2|742.8|0
1655835750000|2022-06-21 18:22:30|744.98|742.58|744.53|742.13|744.98|742.58|744.53|742.13|0
1655835760000|2022-06-21 18:22:40|744.75|742.35|744.09|741.69|744.75|742.35|744.09|741.69|0
1655835770000|2022-06-21 18:22:50|743.87|741.47|743.43|741.03|743.87|741.47|743.43|741.03|0
1655835780000|2022-06-21 18:23:00|742.98|740.58|742.54|740.14|743.21|740.81|742.54|740.14|0
1655835790000|2022-06-21 18:23:10|743.21|740.81|743.21|740.81|743.21|740.81|743.21|740.81|0
1655835800000|2022-06-21 18:23:20|742.98|740.58|742.76|740.36|742.98|740.58|742.54|740.14|0
1655835810000|2022-06-21 18:23:30|742.54|740.14|743.43|741.03|743.43|741.03|742.54|740.14|0
1655835820000|2022-06-21 18:23:40|743.65|741.25|743.21|740.81|743.65|741.25|743.21|740.81|0
1655835830000|2022-06-21 18:23:50|744.09|741.69|744.09|741.69|744.31|741.91|744.09|741.69|0
1655835840000|2022-06-21 18:24:00|744.53|742.13|744.31|741.91|744.53|742.13|744.09|741.69|0
1655835850000|2022-06-21 18:24:10|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1655835860000|2022-06-21 18:24:20|744.98|742.58|745.86|743.46|745.86|743.46|744.98|742.58|0
1655835870000|2022-06-21 18:24:30|746.2|743.8|745.64|743.24|746.3|743.9|745.64|743.24|0
1655835880000|2022-06-21 18:24:40|745.42|743.02|744.98|742.58|745.42|743.02|744.98|742.58|0
1655835890000|2022-06-21 18:24:50|745.64|743.24|745.2|742.8|745.64|743.24|745.2|742.8|0
1655835900000|2022-06-21 18:25:00|744.98|742.58|744.75|742.35|745.42|743.02|744.75|742.35|0
1655835910000|2022-06-21 18:25:10|744.53|742.13|745.2|742.8|745.2|742.8|744.53|742.13|0
1655835920000|2022-06-21 18:25:20|744.98|742.58|744.75|742.35|744.98|742.58|744.75|742.35|0
1655835930000|2022-06-21 18:25:30|744.31|741.91|744.09|741.69|744.53|742.13|744.09|741.69|0
1655835940000|2022-06-21 18:25:40|744.31|741.91|744.09|741.69|744.31|741.91|744.09|741.69|0
1655835950000|2022-06-21 18:25:50|744.31|741.91|744.75|742.35|744.75|742.35|744.31|741.91|0
1655835960000|2022-06-21 18:26:00|744.53|742.13|744.53|742.13|744.53|742.13|744.09|741.69|0
1655835970000|2022-06-21 18:26:10|744.31|741.91|745.42|743.02|745.42|743.02|744.31|741.91|0
1655835980000|2022-06-21 18:26:20|745.2|742.8|745.2|742.8|745.2|742.8|745.2|742.8|0
1655836000000|2022-06-21 18:26:40|744.75|742.35|744.53|742.13|744.75|742.35|744.53|742.13|0
1655836010000|2022-06-21 18:26:50|744.31|741.91|744.09|741.69|744.31|741.91|744.09|741.69|0
1655836020000|2022-06-21 18:27:00|743.87|741.47|744.31|741.91|744.31|741.91|743.65|741.25|0
1655836030000|2022-06-21 18:27:10|744.53|742.13|744.53|742.13|744.53|742.13|744.09|741.69|0
1655836040000|2022-06-21 18:27:20|744.31|741.91|743.65|741.25|744.31|741.91|743.65|741.25|0
1655836060000|2022-06-21 18:27:40|743.87|741.47|743.87|741.47|743.87|741.47|743.65|741.25|0
1655836070000|2022-06-21 18:27:50|744.09|741.69|743.87|741.47|744.09|741.69|743.87|741.47|0
1655836080000|2022-06-21 18:28:00|743.43|741.03|744.31|741.91|744.53|742.13|743.43|741.03|0
1655836090000|2022-06-21 18:28:10|744.53|742.13|744.53|742.13|744.75|742.35|744.31|741.91|0
1655836100000|2022-06-21 18:28:20|744.31|741.91|744.31|741.91|744.53|742.13|744.31|741.91|0
1655836110000|2022-06-21 18:28:30|744.09|741.69|744.09|741.69|744.31|741.91|744.09|741.69|0
1655836120000|2022-06-21 18:28:40|743.87|741.47|743.65|741.25|743.87|741.47|743.65|741.25|0
1655836130000|2022-06-21 18:28:50|743.54|741.14|743.43|741.03|743.54|741.14|743.43|741.03|0
1655836140000|2022-06-21 18:29:00|743.2|740.8|742.98|740.58|743.43|741.03|742.98|740.58|0
1655836150000|2022-06-21 18:29:10|742.76|740.36|742.1|739.7|742.76|740.36|742.1|739.7|0
1655836160000|2022-06-21 18:29:20|742.32|739.92|742.98|740.58|743.2|740.8|742.32|739.92|0
1655836170000|2022-06-21 18:29:30|743.2|740.8|742.98|740.58|743.2|740.8|742.98|740.58|0
1655836180000|2022-06-21 18:29:40|742.54|740.14|742.54|740.14|742.54|740.14|742.54|740.14|0
1655836190000|2022-06-21 18:29:50|742.32|739.92|742.76|740.36|742.98|740.58|742.32|739.92|0
1655836200000|2022-06-21 18:30:00|742.54|740.14|741.88|739.48|742.54|740.14|741.88|739.48|0
1655836210000|2022-06-21 18:30:10|741.66|739.26|740.99|738.59|741.66|739.26|740.99|738.59|0
1655836220000|2022-06-21 18:30:20|741.21|738.81|742.1|739.7|742.1|739.7|741.21|738.81|0
1655836230000|2022-06-21 18:30:30|742.32|739.92|742.43|740.03|742.54|740.14|742.32|739.92|0
1655836240000|2022-06-21 18:30:40|742.54|740.14|742.32|739.92|742.54|740.14|742.1|739.7|0
1655836250000|2022-06-21 18:30:50|741.88|739.48|742.32|739.92|742.32|739.92|741.66|739.26|0
1655836260000|2022-06-21 18:31:00|742.76|740.36|742.98|740.58|742.98|740.58|742.76|740.36|0
1655836270000|2022-06-21 18:31:10|742.54|740.14|743.42|741.02|743.42|741.02|742.54|740.14|0
1655836280000|2022-06-21 18:31:20|743.65|741.25|743.2|740.8|743.65|741.25|743.2|740.8|0
1655836290000|2022-06-21 18:31:30|743.42|741.02|743.2|740.8|743.65|741.25|743.2|740.8|0
1655836300000|2022-06-21 18:31:40|743.65|741.25|743.42|741.02|743.65|741.25|743.2|740.8|0
1655836310000|2022-06-21 18:31:50|743.65|741.25|742.76|740.36|743.65|741.25|742.76|740.36|0
1655836320000|2022-06-21 18:32:00|742.54|740.14|742.1|739.7|742.54|740.14|742.1|739.7|0
1655836330000|2022-06-21 18:32:10|741.88|739.48|741.66|739.26|741.88|739.48|741.66|739.26|0
1655836340000|2022-06-21 18:32:20|742.1|739.7|741.88|739.48|742.32|739.92|741.88|739.48|0
1655836350000|2022-06-21 18:32:30|742.32|739.92|742.1|739.7|742.32|739.92|742.1|739.7|0
1655836360000|2022-06-21 18:32:40|742.32|739.92|742.54|740.14|742.54|740.14|742.1|739.7|0
1655836370000|2022-06-21 18:32:50|742.76|740.36|742.98|740.58|742.98|740.58|742.76|740.36|0
1655836380000|2022-06-21 18:33:00|742.65|740.25|742.76|740.36|742.76|740.36|742.54|740.14|0
1655836390000|2022-06-21 18:33:10|742.54|740.14|742.76|740.36|742.98|740.58|742.54|740.14|0
1655836400000|2022-06-21 18:33:20|743.65|741.25|743.42|741.02|743.87|741.47|743.42|741.02|0
1655836410000|2022-06-21 18:33:30|743.2|740.8|743.42|741.02|743.42|741.02|743.2|740.8|0
1655836420000|2022-06-21 18:33:40|744.09|741.69|743.65|741.25|744.09|741.69|743.65|741.25|0
1655836430000|2022-06-21 18:33:50|743.2|740.8|742.54|740.14|743.2|740.8|742.54|740.14|0
1655836440000|2022-06-21 18:34:00|742.32|739.92|742.54|740.14|742.54|740.14|742.32|739.92|0
1655836450000|2022-06-21 18:34:10|742.1|739.7|742.32|739.92|742.32|739.92|742.1|739.7|0
1655836460000|2022-06-21 18:34:20|741.88|739.48|741.88|739.48|741.99|739.59|741.65|739.25|0
1655836470000|2022-06-21 18:34:30|741.43|739.03|741.65|739.25|741.65|739.25|741.21|738.81|0
1655836480000|2022-06-21 18:34:40|741.43|739.03|741.21|738.81|741.43|739.03|741.21|738.81|0
1655836490000|2022-06-21 18:34:50|740.99|738.59|740.99|738.59|741.21|738.81|740.99|738.59|0
1655836500000|2022-06-21 18:35:00|741.21|738.81|741.43|739.03|741.43|739.03|741.21|738.81|0
1655836510000|2022-06-21 18:35:10|741.21|738.81|741.21|738.81|741.43|739.03|741.21|738.81|0
1655836520000|2022-06-21 18:35:20|741.65|739.25|741.43|739.03|741.65|739.25|741.21|738.81|0
1655836530000|2022-06-21 18:35:30|741.65|739.25|741.65|739.25|741.65|739.25|741.43|739.03|0
1655836540000|2022-06-21 18:35:40|741.88|739.48|741.88|739.48|741.88|739.48|741.88|739.48|0
1655836550000|2022-06-21 18:35:50|742.1|739.7|741.88|739.48|742.1|739.7|741.65|739.25|0
1655836560000|2022-06-21 18:36:00|741.65|739.25|741.21|738.81|741.65|739.25|741.21|738.81|0
1655836570000|2022-06-21 18:36:10|740.99|738.59|740.99|738.59|740.99|738.59|740.99|738.59|0
1655836580000|2022-06-21 18:36:20|741.43|739.03|740.99|738.59|741.43|739.03|740.99|738.59|0
1655836590000|2022-06-21 18:36:30|740.55|738.15|741.65|739.25|741.65|739.25|740.55|738.15|0
1655836600000|2022-06-21 18:36:40|742.1|739.7|742.1|739.7|742.32|739.92|742.1|739.7|0
1655836610000|2022-06-21 18:36:50|742.54|740.14|742.32|739.92|742.54|740.14|742.1|739.7|0
1655836620000|2022-06-21 18:37:00|742.1|739.7|742.54|740.14|742.54|740.14|742.1|739.7|0
1655836630000|2022-06-21 18:37:10|742.76|740.36|742.76|740.36|742.76|740.36|742.76|740.36|0
1655836640000|2022-06-21 18:37:20|743.42|741.02|743.87|741.47|743.87|741.47|743.42|741.02|0
1655836650000|2022-06-21 18:37:30|743.64|741.24|743.64|741.24|743.64|741.24|743.64|741.24|0
1655836660000|2022-06-21 18:37:40|743.42|741.02|743.64|741.24|743.64|741.24|743.42|741.02|0
1655836670000|2022-06-21 18:37:50|743.42|741.02|743.64|741.24|743.64|741.24|743.42|741.02|0
1655836680000|2022-06-21 18:38:00|742.98|740.58|743.64|741.24|743.64|741.24|742.98|740.58|0
1655836690000|2022-06-21 18:38:10|744.09|741.69|744.53|742.13|744.53|742.13|744.09|741.69|0
1655836700000|2022-06-21 18:38:20|744.75|742.35|744.53|742.13|744.75|742.35|744.53|742.13|0
1655836710000|2022-06-21 18:38:30|744.97|742.57|744.97|742.57|745.19|742.79|744.97|742.57|0
1655836720000|2022-06-21 18:38:40|744.75|742.35|744.97|742.57|744.97|742.57|744.75|742.35|0
1655836730000|2022-06-21 18:38:50|744.75|742.35|744.53|742.13|744.75|742.35|744.53|742.13|0
1655836740000|2022-06-21 18:39:00|744.75|742.35|744.75|742.35|744.75|742.35|744.53|742.13|0
1655836750000|2022-06-21 18:39:10|745.42|743.02|747.63|745.23|747.63|745.23|745.42|743.02|0
1655836760000|2022-06-21 18:39:20|747.52|745.12|745.86|743.46|747.52|745.12|745.86|743.46|0
1655836770000|2022-06-21 18:39:30|745.19|742.79|745.42|743.02|745.42|743.02|744.97|742.57|0
1655836780000|2022-06-21 18:39:40|745.64|743.24|746.08|743.68|746.08|743.68|745.42|743.02|0
1655836790000|2022-06-21 18:39:50|746.3|743.9|746.52|744.12|746.52|744.12|746.08|743.68|0
1655836800000|2022-06-21 18:40:00|746.3|743.9|747.41|745.01|747.41|745.01|746.3|743.9|0
1655836810000|2022-06-21 18:40:10|743.87|741.47|742.54|740.14|743.87|741.47|742.54|740.14|0
1655836820000|2022-06-21 18:40:20|742.76|740.36|743.64|741.24|743.64|741.24|742.54|740.14|0
1655836830000|2022-06-21 18:40:30|742.98|740.58|741.65|739.25|742.98|740.58|741.65|739.25|0
1655836840000|2022-06-21 18:40:40|741.87|739.47|742.1|739.7|742.32|739.92|741.87|739.47|0
1655836850000|2022-06-21 18:40:50|741.87|739.47|741.87|739.47|741.87|739.47|741.43|739.03|0
1655836860000|2022-06-21 18:41:00|742.32|739.92|741.87|739.47|742.32|739.92|741.87|739.47|0
1655836870000|2022-06-21 18:41:10|742.54|740.14|743.72|741.32|743.72|741.32|742.54|740.14|0
1655836880000|2022-06-21 18:41:20|743.94|741.54|743.5|741.1|743.94|741.54|743.5|741.1|0
1655836900000|2022-06-21 18:41:40|743.28|740.88|743.28|740.88|743.28|740.88|742.83|740.43|0
1655836910000|2022-06-21 18:41:50|742.83|740.43|742.61|740.21|742.83|740.43|742.61|740.21|0
1655836920000|2022-06-21 18:42:00|742.83|740.43|742.39|739.99|742.83|740.43|742.39|739.99|0
1655836930000|2022-06-21 18:42:10|742.17|739.77|741.73|739.33|742.17|739.77|741.73|739.33|0
1655836940000|2022-06-21 18:42:20|741.51|739.11|742.17|739.77|742.17|739.77|741.51|739.11|0
1655836950000|2022-06-21 18:42:30|741.95|739.55|741.84|739.44|741.95|739.55|741.84|739.44|0
1655836960000|2022-06-21 18:42:40|741.95|739.55|741.73|739.33|742.17|739.77|741.73|739.33|0
1655836970000|2022-06-21 18:42:50|741.51|739.11|741.51|739.11|741.51|739.11|741.51|739.11|0
1655836980000|2022-06-21 18:43:00|742.07|739.67|742.17|739.77|742.17|739.77|741.51|739.11|0
1655836990000|2022-06-21 18:43:10|741.95|739.55|742.17|739.77|742.17|739.77|741.95|739.55|0
1655837000000|2022-06-21 18:43:20|742.39|739.99|742.39|739.99|742.39|739.99|742.17|739.77|0
1655837010000|2022-06-21 18:43:30|742.61|740.21|742.39|739.99|742.61|740.21|742.39|739.99|0
1655837020000|2022-06-21 18:43:40|742.83|740.43|742.61|740.21|742.83|740.43|742.17|739.77|0
1655837030000|2022-06-21 18:43:50|742.39|739.99|742.61|740.21|742.61|740.21|742.39|739.99|0
1655837040000|2022-06-21 18:44:00|742.17|739.77|742.17|739.77|742.39|739.99|742.17|739.77|0
1655837050000|2022-06-21 18:44:10|741.95|739.55|741.29|738.89|742.17|739.77|741.29|738.89|0
1655837060000|2022-06-21 18:44:20|741.51|739.11|740.63|738.23|741.51|739.11|740.63|738.23|0
1655837070000|2022-06-21 18:44:30|741.07|738.67|741.29|738.89|741.73|739.33|741.07|738.67|0
1655837080000|2022-06-21 18:44:40|741.51|739.11|741.29|738.89|741.62|739.22|741.29|738.89|0
1655837090000|2022-06-21 18:44:50|741.51|739.11|741.73|739.33|741.73|739.33|741.51|739.11|0
1655837100000|2022-06-21 18:45:00|741.95|739.55|741.95|739.55|741.95|739.55|741.29|738.89|0
1655837110000|2022-06-21 18:45:10|742.17|739.77|743.05|740.65|743.05|740.65|742.17|739.77|0
1655837120000|2022-06-21 18:45:20|742.61|740.21|742.83|740.43|742.83|740.43|742.61|740.21|0
1655837130000|2022-06-21 18:45:30|742.61|740.21|742.17|739.77|742.83|740.43|742.17|739.77|0
1655837140000|2022-06-21 18:45:40|742.39|739.99|743.05|740.65|743.05|740.65|742.17|739.77|0
1655837150000|2022-06-21 18:45:50|742.83|740.43|743.27|740.87|743.27|740.87|742.83|740.43|0
1655837160000|2022-06-21 18:46:00|743.05|740.65|743.05|740.65|743.5|741.1|742.95|740.55|0
1655837170000|2022-06-21 18:46:10|742.83|740.43|742.83|740.43|742.83|740.43|742.39|739.99|0
1655837180000|2022-06-21 18:46:20|742.61|740.21|742.51|740.11|742.61|740.21|742.17|739.77|0
1655837190000|2022-06-21 18:46:30|742.39|739.99|741.95|739.55|742.61|740.21|741.95|739.55|0
1655837200000|2022-06-21 18:46:40|742.17|739.77|742.39|739.99|742.39|739.99|741.73|739.33|0
1655837210000|2022-06-21 18:46:50|742.17|739.77|742.39|739.99|742.39|739.99|741.95|739.55|0
1655837220000|2022-06-21 18:47:00|742.83|740.43|744.6|742.2|744.6|742.2|742.83|740.43|0
1655837230000|2022-06-21 18:47:10|744.38|741.98|744.16|741.76|744.38|741.98|743.49|741.09|0
1655837240000|2022-06-21 18:47:20|744.6|742.2|743.72|741.32|744.6|742.2|743.72|741.32|0
1655837250000|2022-06-21 18:47:30|743.27|740.87|742.95|740.55|743.27|740.87|742.95|740.55|0
1655837260000|2022-06-21 18:47:40|742.83|740.43|741.95|739.55|742.83|740.43|741.95|739.55|0
1655837270000|2022-06-21 18:47:50|742.61|740.21|742.61|740.21|742.83|740.43|742.39|739.99|0
1655837280000|2022-06-21 18:48:00|742.39|739.99|742.06|739.66|742.39|739.99|742.06|739.66|0
1655837290000|2022-06-21 18:48:10|742.17|739.77|742.39|739.99|742.39|739.99|742.17|739.77|0
1655837300000|2022-06-21 18:48:20|742.83|740.43|742.39|739.99|742.83|740.43|742.39|739.99|0
1655837310000|2022-06-21 18:48:30|742.61|740.21|742.61|740.21|742.61|740.21|742.61|740.21|0
1655837320000|2022-06-21 18:48:40|742.73|740.33|742.83|740.43|743.27|740.87|742.73|740.33|0
1655837330000|2022-06-21 18:48:50|743.27|740.87|743.27|740.87|743.27|740.87|742.83|740.43|0
1655837340000|2022-06-21 18:49:00|743.05|740.65|742.83|740.43|743.05|740.65|742.61|740.21|0
1655837350000|2022-06-21 18:49:10|743.05|740.65|743.72|741.32|743.72|741.32|743.05|740.65|0
1655837360000|2022-06-21 18:49:20|743.94|741.54|744.38|741.98|744.38|741.98|743.94|741.54|0
1655837370000|2022-06-21 18:49:30|743.94|741.54|743.72|741.32|744.16|741.76|743.72|741.32|0
1655837380000|2022-06-21 18:49:40|744.16|741.76|744.16|741.76|744.38|741.98|744.16|741.76|0
1655837390000|2022-06-21 18:49:50|744.38|741.98|744.16|741.76|744.38|741.98|744.16|741.76|0
1655837400000|2022-06-21 18:50:00|744.38|741.98|743.49|741.09|744.38|741.98|743.49|741.09|0
1655837410000|2022-06-21 18:50:10|742.61|740.21|743.72|741.32|743.72|741.32|742.61|740.21|0
1655837420000|2022-06-21 18:50:20|743.94|741.54|742.61|740.21|743.94|741.54|742.61|740.21|0
1655837430000|2022-06-21 18:50:30|742.39|739.99|742.61|740.21|742.61|740.21|742.39|739.99|0
1655837440000|2022-06-21 18:50:40|742.17|739.77|742.17|739.77|742.61|740.21|742.17|739.77|0
1655837450000|2022-06-21 18:50:50|741.73|739.33|741.95|739.55|742.61|740.21|741.73|739.33|0
1655837460000|2022-06-21 18:51:00|742.61|740.21|742.17|739.77|742.61|740.21|742.17|739.77|0
1655837470000|2022-06-21 18:51:10|742.39|739.99|741.73|739.33|742.39|739.99|741.73|739.33|0
1655837480000|2022-06-21 18:51:20|741.84|739.44|739.74|737.34|741.84|739.44|739.74|737.34|0
1655837490000|2022-06-21 18:51:30|740.18|737.78|740.18|737.78|740.18|737.78|739.96|737.56|0
1655837500000|2022-06-21 18:51:40|740.4|738|739.96|737.56|740.4|738|739.96|737.56|0
1655837510000|2022-06-21 18:51:50|740.74|738.34|740.85|738.45|741.29|738.89|740.74|738.34|0
1655837520000|2022-06-21 18:52:00|740.62|738.22|740.4|738|740.85|738.45|740.4|738|0
1655837530000|2022-06-21 18:52:10|740.18|737.78|740.18|737.78|740.4|738|740.18|737.78|0
1655837540000|2022-06-21 18:52:20|739.96|737.56|739.74|737.34|739.96|737.56|739.08|736.68|0
1655837550000|2022-06-21 18:52:30|739.3|736.9|739.08|736.68|739.52|737.12|738.86|736.46|0
1655837560000|2022-06-21 18:52:40|738.86|736.46|739.08|736.68|739.08|736.68|738.64|736.24|0
1655837570000|2022-06-21 18:52:50|739.3|736.9|738.42|736.02|739.3|736.9|738.42|736.02|0
1655837580000|2022-06-21 18:53:00|738.64|736.24|737.98|735.58|738.64|736.24|737.98|735.58|0
1655837590000|2022-06-21 18:53:10|737.76|735.36|737.54|735.14|737.76|735.36|737.54|735.14|0
1655837610000|2022-06-21 18:53:30|737.32|734.92|737.1|734.7|737.54|735.14|736.44|734.04|0
1655837620000|2022-06-21 18:53:40|736.88|734.48|737.1|734.7|737.32|734.92|736.88|734.48|0
1655837630000|2022-06-21 18:53:50|736.88|734.48|737.1|734.7|737.1|734.7|736.66|734.26|0
1655837640000|2022-06-21 18:54:00|737.54|735.14|736.66|734.26|737.54|735.14|736.66|734.26|0
1655837650000|2022-06-21 18:54:10|736.88|734.48|737.1|734.7|737.1|734.7|736.88|734.48|0
1655837660000|2022-06-21 18:54:20|736.88|734.48|736.88|734.48|736.88|734.48|736.88|734.48|0
1655837670000|2022-06-21 18:54:30|737.1|734.7|736.88|734.48|737.1|734.7|736.66|734.26|0
1655837680000|2022-06-21 18:54:40|737.32|734.92|736.66|734.26|737.32|734.92|736.66|734.26|0
1655837690000|2022-06-21 18:54:50|736.44|734.04|736.88|734.48|736.88|734.48|736.44|734.04|0
1655837700000|2022-06-21 18:55:00|736.55|734.15|736.22|733.82|736.55|734.15|736|733.6|0
1655837710000|2022-06-21 18:55:10|736.66|734.26|736.22|733.82|736.66|734.26|736.22|733.82|0
1655837720000|2022-06-21 18:55:20|736|733.6|735.78|733.38|736|733.6|735.78|733.38|0
1655837730000|2022-06-21 18:55:30|735.56|733.16|735.78|733.38|735.78|733.38|735.56|733.16|0
1655837740000|2022-06-21 18:55:40|736|733.6|736|733.6|736|733.6|735.78|733.38|0
1655837750000|2022-06-21 18:55:50|736.22|733.82|735.56|733.16|736.22|733.82|735.56|733.16|0
1655837760000|2022-06-21 18:56:00|735.78|733.38|736|733.6|736|733.6|735.78|733.38|0
1655837770000|2022-06-21 18:56:10|735.78|733.38|736|733.6|736.22|733.82|735.78|733.38|0
1655837780000|2022-06-21 18:56:20|736.22|733.82|736.22|733.82|736.22|733.82|736.22|733.82|0
1655837790000|2022-06-21 18:56:30|736.66|734.26|736.66|734.26|736.88|734.48|736.66|734.26|0
1655837800000|2022-06-21 18:56:40|736.44|734.04|736.66|734.26|736.77|734.37|736.44|734.04|0
1655837810000|2022-06-21 18:56:50|736.44|734.04|736.66|734.26|736.66|734.26|736.44|734.04|0
1655837820000|2022-06-21 18:57:00|736.44|734.04|736.88|734.48|736.88|734.48|736.44|734.04|0
1655837830000|2022-06-21 18:57:10|737.1|734.7|736.44|734.04|737.1|734.7|736.44|734.04|0
1655837840000|2022-06-21 18:57:20|736.66|734.26|737.32|734.92|737.32|734.92|736.66|734.26|0
1655837850000|2022-06-21 18:57:30|737.76|735.36|737.32|734.92|737.76|735.36|737.1|734.7|0
1655837870000|2022-06-21 18:57:50|737.54|735.14|737.32|734.92|737.54|735.14|737.32|734.92|0
1655837880000|2022-06-21 18:58:00|737.1|734.7|736.44|734.04|737.1|734.7|736.44|734.04|0
1655837890000|2022-06-21 18:58:10|736.22|733.82|736|733.6|736.22|733.82|735.56|733.16|0
1655837900000|2022-06-21 18:58:20|736.22|733.82|735.56|733.16|736.44|734.04|735.56|733.16|0
1655837910000|2022-06-21 18:58:30|735.78|733.38|735.56|733.16|735.78|733.38|735.34|732.94|0
1655837920000|2022-06-21 18:58:40|735.78|733.38|736|733.6|736.44|734.04|735.78|733.38|0
1655837930000|2022-06-21 18:58:50|735.78|733.38|735.56|733.16|735.78|733.38|735.56|733.16|0
1655837940000|2022-06-21 18:59:00|736|733.6|736.22|733.82|736.22|733.82|735.78|733.38|0
1655837950000|2022-06-21 18:59:10|736|733.6|736.44|734.04|736.66|734.26|736|733.6|0
1655837960000|2022-06-21 18:59:20|736.22|733.82|736|733.6|736.44|734.04|736|733.6|0
1655837970000|2022-06-21 18:59:30|736.22|733.82|736.22|733.82|736.22|733.82|736|733.6|0
1655837980000|2022-06-21 18:59:40|736.44|734.04|736.22|733.82|736.44|734.04|736.22|733.82|0
1655837990000|2022-06-21 18:59:50|735.78|733.38|736|733.6|736.22|733.82|735.78|733.38|0
1655838000000|2022-06-21 19:00:00|735.78|733.38|736|733.6|736|733.6|735.56|733.16|0
1655838010000|2022-06-21 19:00:10|736.44|734.04|736.22|733.82|736.44|734.04|736|733.6|0
1655838020000|2022-06-21 19:00:20|736|733.6|736.44|734.04|736.66|734.26|736|733.6|0
1655838030000|2022-06-21 19:00:30|736.66|734.26|736.22|733.82|737.1|734.7|736.22|733.82|0
1655838040000|2022-06-21 19:00:40|736|733.6|735.34|732.94|736|733.6|735.34|732.94|0
1655838050000|2022-06-21 19:00:50|735.56|733.16|735.56|733.16|735.56|733.16|735.34|732.94|0
1655838060000|2022-06-21 19:01:00|735.34|732.94|734.68|732.28|735.34|732.94|734.68|732.28|0
1655838070000|2022-06-21 19:01:10|734.9|732.5|732.92|730.52|734.9|732.5|732.92|730.52|0
1655838080000|2022-06-21 19:01:20|733.14|730.74|733.8|731.4|733.8|731.4|733.14|730.74|0
1655838090000|2022-06-21 19:01:30|734.68|732.28|734.9|732.5|735.34|732.94|734.68|732.28|0
1655838100000|2022-06-21 19:01:40|734.46|732.06|734.46|732.06|734.68|732.28|734.46|732.06|0
1655838110000|2022-06-21 19:01:50|734.24|731.84|733.58|731.18|734.24|731.84|733.58|731.18|0
1655838120000|2022-06-21 19:02:00|733.36|730.96|733.58|731.18|733.8|731.4|733.36|730.96|0
1655838130000|2022-06-21 19:02:10|733.36|730.96|733.36|730.96|733.36|730.96|733.14|730.74|0
1655838140000|2022-06-21 19:02:20|733.14|730.74|733.58|731.18|733.8|731.4|733.14|730.74|0
1655838150000|2022-06-21 19:02:30|733.36|730.96|733.14|730.74|733.36|730.96|733.14|730.74|0
1655838160000|2022-06-21 19:02:40|732.92|730.52|733.14|730.74|733.14|730.74|732.92|730.52|0
1655838170000|2022-06-21 19:02:50|733.36|730.96|734.02|731.62|734.02|731.62|733.36|730.96|0
1655838180000|2022-06-21 19:03:00|733.8|731.4|733.14|730.74|733.8|731.4|733.14|730.74|0
1655838190000|2022-06-21 19:03:10|733.03|730.63|733.8|731.4|733.8|731.4|733.03|730.63|0
1655838200000|2022-06-21 19:03:20|734.02|731.62|734.46|732.06|734.46|732.06|733.8|731.4|0
1655838210000|2022-06-21 19:03:30|734.9|732.5|735.56|733.16|735.56|733.16|734.9|732.5|0
1655838220000|2022-06-21 19:03:40|735.34|732.94|734.9|732.5|735.34|732.94|734.9|732.5|0
1655838230000|2022-06-21 19:03:50|734.46|732.06|734.46|732.06|734.9|732.5|734.46|732.06|0
1655838240000|2022-06-21 19:04:00|734.68|732.28|734.24|731.84|734.68|732.28|734.24|731.84|0
1655838250000|2022-06-21 19:04:10|734.02|731.62|733.8|731.4|734.24|731.84|733.58|731.18|0
1655838260000|2022-06-21 19:04:20|733.58|731.18|734.24|731.84|734.24|731.84|733.58|731.18|0
1655838270000|2022-06-21 19:04:30|734.02|731.62|734.68|732.28|734.68|732.28|734.02|731.62|0
1655838280000|2022-06-21 19:04:40|734.9|732.5|734.68|732.28|734.9|732.5|734.68|732.28|0
1655838290000|2022-06-21 19:04:50|734.9|732.5|734.24|731.84|734.9|732.5|734.24|731.84|0
1655838300000|2022-06-21 19:05:00|734.02|731.62|734.02|731.62|734.46|732.06|734.02|731.62|0
1655838310000|2022-06-21 19:05:10|734.46|732.06|734.68|732.28|734.68|732.28|734.24|731.84|0
1655838320000|2022-06-21 19:05:20|734.9|732.5|734.9|732.5|734.9|732.5|734.24|731.84|0
1655838330000|2022-06-21 19:05:30|734.68|732.28|734.79|732.39|734.9|732.5|734.68|732.28|0
1655838340000|2022-06-21 19:05:40|734.9|732.5|735.56|733.16|735.56|733.16|734.9|732.5|0
1655838350000|2022-06-21 19:05:50|734.9|732.5|735.34|732.94|735.34|732.94|734.9|732.5|0
1655838360000|2022-06-21 19:06:00|735.12|732.72|736|733.6|736|733.6|735.12|732.72|0
1655838370000|2022-06-21 19:06:10|736.22|733.82|735.78|733.38|736.22|733.82|735.78|733.38|0
1655838380000|2022-06-21 19:06:20|735.56|733.16|735.78|733.38|736.22|733.82|735.56|733.16|0
1655838390000|2022-06-21 19:06:30|735.67|733.27|735.78|733.38|736|733.6|735.67|733.27|0
1655838400000|2022-06-21 19:06:40|736|733.6|735.12|732.72|736|733.6|734.9|732.5|0
1655838410000|2022-06-21 19:06:50|734.68|732.28|734.46|732.06|734.68|732.28|734.46|732.06|0
1655838420000|2022-06-21 19:07:00|734.24|731.84|734.9|732.5|734.9|732.5|734.24|731.84|0
1655838430000|2022-06-21 19:07:10|734.68|732.28|735.56|733.16|735.56|733.16|734.68|732.28|0
1655838440000|2022-06-21 19:07:20|735.78|733.38|735.12|732.72|735.78|733.38|735.12|732.72|0
1655838450000|2022-06-21 19:07:30|735.33|732.93|735.33|732.93|735.33|732.93|735.11|732.71|0
1655838460000|2022-06-21 19:07:40|735.55|733.15|734.9|732.5|735.55|733.15|734.9|732.5|0
1655838470000|2022-06-21 19:07:50|734.46|732.06|734.46|732.06|734.68|732.28|734.46|732.06|0
1655838480000|2022-06-21 19:08:00|734.24|731.84|734.24|731.84|734.46|732.06|734.24|731.84|0
1655838490000|2022-06-21 19:08:10|734.46|732.06|734.46|732.06|734.46|732.06|734.24|731.84|0
1655838500000|2022-06-21 19:08:20|733.91|731.51|733.69|731.29|733.91|731.51|733.69|731.29|0
1655838510000|2022-06-21 19:08:30|733.58|731.18|733.8|731.4|733.8|731.4|733.58|731.18|0
1655838520000|2022-06-21 19:08:40|733.58|731.18|733.8|731.4|733.8|731.4|733.58|731.18|0
1655838530000|2022-06-21 19:08:50|734.24|731.84|735.11|732.71|735.11|732.71|734.24|731.84|0
1655838540000|2022-06-21 19:09:00|734.89|732.49|735.23|732.83|735.23|732.83|734.89|732.49|0
1655838550000|2022-06-21 19:09:10|734.45|732.05|734.89|732.49|735.11|732.71|734.45|732.05|0
1655838560000|2022-06-21 19:09:20|734.67|732.27|734.61|732.21|734.83|732.43|734.61|732.21|0
1655838570000|2022-06-21 19:09:30|733.56|731.16|733.56|731.16|733.78|731.38|733.56|731.16|0
1655838580000|2022-06-21 19:09:40|733.45|731.05|733.12|730.72|733.56|731.16|733.12|730.72|0
1655838590000|2022-06-21 19:09:50|732.9|730.5|733.45|731.05|733.45|731.05|732.9|730.5|0
1655838600000|2022-06-21 19:10:00|733.12|730.72|733.12|730.72|733.34|730.94|733.12|730.72|0
1655838610000|2022-06-21 19:10:10|734|731.6|733.56|731.16|734|731.6|733.56|731.16|0
1655838620000|2022-06-21 19:10:20|732.46|730.06|732.68|730.28|732.9|730.5|732.46|730.06|0
1655838630000|2022-06-21 19:10:30|732.46|730.06|732.5|730.1|732.5|730.1|732.24|729.84|0
1655838640000|2022-06-21 19:10:40|732.28|729.88|732.5|730.1|732.5|730.1|732.28|729.88|0
1655838650000|2022-06-21 19:10:50|732.28|729.88|732.72|730.32|732.72|730.32|732.28|729.88|0
1655838660000|2022-06-21 19:11:00|732.5|730.1|732.5|730.1|732.5|730.1|732.28|729.88|0
1655838670000|2022-06-21 19:11:10|732.72|730.32|733.38|730.98|733.38|730.98|732.72|730.32|0
1655838680000|2022-06-21 19:11:20|733.6|731.2|733.82|731.42|733.82|731.42|733.6|731.2|0
1655838690000|2022-06-21 19:11:30|733.6|731.2|733.38|730.98|733.6|731.2|733.38|730.98|0
1655838700000|2022-06-21 19:11:40|733.16|730.76|733.16|730.76|733.27|730.87|733.16|730.76|0
1655838710000|2022-06-21 19:11:50|732.94|730.54|733.38|730.98|733.6|731.2|732.94|730.54|0
1655838720000|2022-06-21 19:12:00|733.82|731.42|734.7|732.3|734.7|732.3|733.82|731.42|0
1655838730000|2022-06-21 19:12:10|734.04|731.64|733.82|731.42|734.04|731.64|733.82|731.42|0
1655838740000|2022-06-21 19:12:20|733.6|731.2|733.16|730.76|733.6|731.2|733.16|730.76|0
1655838750000|2022-06-21 19:12:30|732.94|730.54|732.94|730.54|733.16|730.76|732.94|730.54|0
1655838760000|2022-06-21 19:12:40|733.16|730.76|732.94|730.54|733.16|730.76|732.94|730.54|0
1655838770000|2022-06-21 19:12:50|732.72|730.32|732.72|730.32|732.72|730.32|732.72|730.32|0
1655838780000|2022-06-21 19:13:00|732.94|730.54|733.16|730.76|733.16|730.76|732.94|730.54|0
1655838790000|2022-06-21 19:13:10|732.94|730.54|732.94|730.54|733.16|730.76|732.94|730.54|0
1655838800000|2022-06-21 19:13:20|732.83|730.43|732.28|729.88|732.94|730.54|732.28|729.88|0
1655838810000|2022-06-21 19:13:30|732.06|729.66|731.84|729.44|732.28|729.88|731.84|729.44|0
1655838820000|2022-06-21 19:13:40|731.62|729.22|731.62|729.22|731.62|729.22|731.4|729|0
1655838830000|2022-06-21 19:13:50|731.84|729.44|732.06|729.66|732.06|729.66|731.84|729.44|0
1655838840000|2022-06-21 19:14:00|732.28|729.88|732.94|730.54|732.94|730.54|732.28|729.88|0
1655838850000|2022-06-21 19:14:10|733.16|730.76|733.6|731.2|733.6|731.2|733.16|730.76|0
1655838860000|2022-06-21 19:14:20|733.82|731.42|733.38|730.98|733.82|731.42|733.38|730.98|0
1655838870000|2022-06-21 19:14:30|732.94|730.54|733.38|730.98|733.38|730.98|732.94|730.54|0
1655838880000|2022-06-21 19:14:40|733.6|731.2|733.6|731.2|733.82|731.42|733.6|731.2|0
1655838890000|2022-06-21 19:14:50|733.49|731.09|733.38|730.98|733.49|731.09|733.38|730.98|0
1655838900000|2022-06-21 19:15:00|733.16|730.76|733.38|730.98|733.38|730.98|732.94|730.54|0
1655838910000|2022-06-21 19:15:10|733.6|731.2|734.04|731.64|734.04|731.64|733.6|731.2|0
1655838920000|2022-06-21 19:15:20|734.26|731.86|734.48|732.08|734.48|732.08|734.26|731.86|0
1655838930000|2022-06-21 19:15:30|734.7|732.3|735.14|732.74|735.36|732.96|734.7|732.3|0
1655838940000|2022-06-21 19:15:40|735.04|732.64|734.92|732.52|735.14|732.74|734.92|732.52|0
1655838950000|2022-06-21 19:15:50|734.81|732.41|734.7|732.3|734.81|732.41|734.7|732.3|0
1655838960000|2022-06-21 19:16:00|733.82|731.42|733.38|730.98|733.82|731.42|733.38|730.98|0
1655838970000|2022-06-21 19:16:10|733.16|730.76|733.16|730.76|733.16|730.76|733.16|730.76|0
1655838980000|2022-06-21 19:16:20|733.6|731.2|733.16|730.76|733.6|731.2|733.16|730.76|0
1655838990000|2022-06-21 19:16:30|733.38|730.98|733.16|730.76|733.38|730.98|732.94|730.54|0
1655839000000|2022-06-21 19:16:40|733.38|730.98|732.72|730.32|733.38|730.98|732.72|730.32|0
1655839010000|2022-06-21 19:16:50|733.6|731.2|733.49|731.09|733.6|731.2|733.49|731.09|0
1655839020000|2022-06-21 19:17:00|733.82|731.42|733.38|730.98|733.82|731.42|732.94|730.54|0
1655839030000|2022-06-21 19:17:10|733.6|731.2|734.26|731.86|734.26|731.86|733.6|731.2|0
1655839040000|2022-06-21 19:17:20|734.48|732.08|734.92|732.52|734.92|732.52|734.48|732.08|0
1655839050000|2022-06-21 19:17:30|735.14|732.74|735.36|732.96|735.36|732.96|735.14|732.74|0
1655839060000|2022-06-21 19:17:40|735.26|732.86|735.26|732.86|735.26|732.86|735.26|732.86|0
1655839070000|2022-06-21 19:17:50|734.92|732.52|734.92|732.52|734.92|732.52|734.7|732.3|0
1655839080000|2022-06-21 19:18:00|734.48|732.08|734.26|731.86|734.48|732.08|734.26|731.86|0
1655839090000|2022-06-21 19:18:10|734.48|732.08|734.92|732.52|734.92|732.52|734.26|731.86|0
1655839100000|2022-06-21 19:18:20|735.14|732.74|735.36|732.96|735.36|732.96|735.14|732.74|0
1655839110000|2022-06-21 19:18:30|735.48|733.08|735.58|733.18|735.58|733.18|735.48|733.08|0
1655839120000|2022-06-21 19:18:40|736.02|733.62|735.36|732.96|736.24|733.84|735.36|732.96|0
1655839130000|2022-06-21 19:18:50|735.58|733.18|735.36|732.96|735.8|733.4|735.36|732.96|0
1655839140000|2022-06-21 19:19:00|735.58|733.18|735.36|732.96|735.8|733.4|735.36|732.96|0
1655839150000|2022-06-21 19:19:10|735.14|732.74|734.92|732.52|735.36|732.96|734.92|732.52|0
1655839160000|2022-06-21 19:19:20|735.14|732.74|735.14|732.74|735.58|733.18|735.14|732.74|0
1655839170000|2022-06-21 19:19:30|734.92|732.52|735.14|732.74|735.14|732.74|734.92|732.52|0
1655839180000|2022-06-21 19:19:40|735.36|732.96|735.36|732.96|735.36|732.96|735.14|732.74|0
1655839190000|2022-06-21 19:19:50|735.58|733.18|735.8|733.4|735.8|733.4|735.58|733.18|0
1655839200000|2022-06-21 19:20:00|736.02|733.62|736.24|733.84|736.24|733.84|736.02|733.62|0
1655839210000|2022-06-21 19:20:10|736.46|734.06|736.02|733.62|736.46|734.06|735.8|733.4|0
1655839220000|2022-06-21 19:20:20|735.8|733.4|735.8|733.4|735.8|733.4|735.58|733.18|0
1655839230000|2022-06-21 19:20:30|735.58|733.18|735.58|733.18|735.8|733.4|735.58|733.18|0
1655839240000|2022-06-21 19:20:40|735.8|733.4|735.36|732.96|735.8|733.4|735.36|732.96|0
1655839250000|2022-06-21 19:20:50|735.14|732.74|734.92|732.52|735.14|732.74|734.92|732.52|0
1655839260000|2022-06-21 19:21:00|735.14|732.74|735.36|732.96|735.48|733.08|735.14|732.74|0
1655839270000|2022-06-21 19:21:10|734.92|732.52|735.36|732.96|735.36|732.96|734.92|732.52|0
1655839280000|2022-06-21 19:21:20|734.92|732.52|734.7|732.3|734.92|732.52|734.7|732.3|0
1655839290000|2022-06-21 19:21:30|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1655839300000|2022-06-21 19:21:40|733.6|731.2|733.38|730.98|733.82|731.42|733.38|730.98|0
1655839310000|2022-06-21 19:21:50|733.16|730.76|733.38|730.98|733.38|730.98|732.94|730.54|0
1655839320000|2022-06-21 19:22:00|733.82|731.42|733.71|731.31|733.82|731.42|733.6|731.2|0
1655839330000|2022-06-21 19:22:10|733.82|731.42|733.38|730.98|733.82|731.42|733.38|730.98|0
1655839340000|2022-06-21 19:22:20|733.16|730.76|733.38|730.98|733.38|730.98|733.16|730.76|0
1655839350000|2022-06-21 19:22:30|733.82|731.42|733.38|730.98|733.82|731.42|733.38|730.98|0
1655839360000|2022-06-21 19:22:40|733.6|731.2|733.82|731.42|733.82|731.42|733.6|731.2|0
1655839370000|2022-06-21 19:22:50|734.04|731.64|734.48|732.08|734.48|732.08|734.04|731.64|0
1655839380000|2022-06-21 19:23:00|734.7|732.3|736.02|733.62|736.02|733.62|734.7|732.3|0
1655839390000|2022-06-21 19:23:10|736.24|733.84|735.92|733.52|736.24|733.84|735.92|733.52|0
1655839400000|2022-06-21 19:23:20|736.02|733.62|735.8|733.4|736.02|733.62|735.8|733.4|0
1655839410000|2022-06-21 19:23:30|736.24|733.84|736.68|734.28|736.68|734.28|736.24|733.84|0
1655839420000|2022-06-21 19:23:40|736.9|734.5|736.9|734.5|736.9|734.5|736.9|734.5|0
1655839430000|2022-06-21 19:23:50|736.68|734.28|736.24|733.84|736.9|734.5|736.24|733.84|0
1655839440000|2022-06-21 19:24:00|736.02|733.62|735.7|733.3|736.02|733.62|735.58|733.18|0
1655839450000|2022-06-21 19:24:10|735.8|733.4|735.36|732.96|735.8|733.4|735.14|732.74|0
1655839460000|2022-06-21 19:24:20|734.92|732.52|734.7|732.3|734.92|732.52|734.7|732.3|0
1655839470000|2022-06-21 19:24:30|734.92|732.52|735.14|732.74|735.14|732.74|734.92|732.52|0
1655839480000|2022-06-21 19:24:40|734.7|732.3|734.92|732.52|735.14|732.74|734.7|732.3|0
1655839490000|2022-06-21 19:24:50|734.7|732.3|734.48|732.08|734.7|732.3|734.26|731.86|0
1655839500000|2022-06-21 19:25:00|734.92|732.52|734.7|732.3|734.92|732.52|734.48|732.08|0
1655839510000|2022-06-21 19:25:10|734.48|732.08|735.36|732.96|735.36|732.96|734.48|732.08|0
1655839520000|2022-06-21 19:25:20|735.8|733.4|734.91|732.51|735.8|733.4|734.8|732.4|0
1655839530000|2022-06-21 19:25:30|734.8|732.4|735.02|732.62|735.02|732.62|734.8|732.4|0
1655839540000|2022-06-21 19:25:40|736.02|733.62|736.57|734.17|736.57|734.17|736.02|733.62|0
1655839550000|2022-06-21 19:25:50|736.35|733.95|736.13|733.73|736.35|733.95|735.9|733.5|0
1655839560000|2022-06-21 19:26:00|736.35|733.95|736.79|734.39|736.79|734.39|736.13|733.73|0
1655839570000|2022-06-21 19:26:10|737.01|734.61|737.45|735.05|737.45|735.05|736.79|734.39|0
1655839580000|2022-06-21 19:26:20|737.23|734.83|737.45|735.05|737.9|735.5|737.23|734.83|0
1655839590000|2022-06-21 19:26:30|737.67|735.27|737.45|735.05|737.67|735.27|737.45|735.05|0
1655839600000|2022-06-21 19:26:40|737.23|734.83|737.45|735.05|737.45|735.05|737.23|734.83|0
1655839610000|2022-06-21 19:26:50|737.23|734.83|737.01|734.61|737.23|734.83|737.01|734.61|0
1655839620000|2022-06-21 19:27:00|736.79|734.39|736.57|734.17|736.79|734.39|736.57|734.17|0
1655839630000|2022-06-21 19:27:10|736.13|733.73|736.57|734.17|736.79|734.39|736.13|733.73|0
1655839640000|2022-06-21 19:27:20|735.9|733.5|735.9|733.5|735.9|733.5|735.68|733.28|0
1655839650000|2022-06-21 19:27:30|736.13|733.73|736.13|733.73|736.13|733.73|736.13|733.73|0
1655839660000|2022-06-21 19:27:40|737.01|734.61|737.01|734.61|737.01|734.61|736.57|734.17|0
1655839670000|2022-06-21 19:27:50|737.23|734.83|737.13|734.73|737.23|734.83|737.13|734.73|0
1655839680000|2022-06-21 19:28:00|736.79|734.39|737.01|734.61|737.01|734.61|736.35|733.95|0
1655839690000|2022-06-21 19:28:10|736.46|734.06|736.79|734.39|736.79|734.39|736.46|734.06|0
1655839700000|2022-06-21 19:28:20|737.23|734.83|736.57|734.17|737.23|734.83|736.57|734.17|0
1655839720000|2022-06-21 19:28:40|736.79|734.39|736.57|734.17|736.79|734.39|736.57|734.17|0
1655839730000|2022-06-21 19:28:50|736.79|734.39|736.79|734.39|736.79|734.39|736.57|734.17|0
1655839740000|2022-06-21 19:29:00|736.57|734.17|735.68|733.28|736.57|734.17|735.68|733.28|0
1655839750000|2022-06-21 19:29:10|735.24|732.84|735.46|733.06|735.46|733.06|735.24|732.84|0
1655839760000|2022-06-21 19:29:20|735.24|732.84|735.46|733.06|735.46|733.06|735.02|732.62|0
1655839770000|2022-06-21 19:29:30|735.68|733.28|735.46|733.06|735.68|733.28|735.46|733.06|0
1655839780000|2022-06-21 19:29:40|735.24|732.84|735.24|732.84|735.24|732.84|735.24|732.84|0
1655839790000|2022-06-21 19:29:50|735.46|733.06|735.68|733.28|735.68|733.28|735.46|733.06|0
1655839800000|2022-06-21 19:30:00|734.8|732.4|734.58|732.18|734.8|732.4|734.58|732.18|0
1655839810000|2022-06-21 19:30:10|733.91|731.51|735.46|733.06|735.46|733.06|733.91|731.51|0
1655839820000|2022-06-21 19:30:20|735.68|733.28|735.9|733.5|736.12|733.72|735.68|733.28|0
1655839830000|2022-06-21 19:30:30|736.12|733.72|736.35|733.95|736.35|733.95|736.12|733.72|0
1655839840000|2022-06-21 19:30:40|736.57|734.17|736.35|733.95|736.57|734.17|736.35|733.95|0
1655839850000|2022-06-21 19:30:50|736.12|733.72|736.57|734.17|736.79|734.39|736.12|733.72|0
1655839860000|2022-06-21 19:31:00|736.79|734.39|736.57|734.17|736.79|734.39|736.57|734.17|0
1655839870000|2022-06-21 19:31:10|736.35|733.95|736.12|733.72|736.35|733.95|736.12|733.72|0
1655839880000|2022-06-21 19:31:20|735.9|733.5|735.9|733.5|736.12|733.72|735.9|733.5|0
1655839890000|2022-06-21 19:31:30|736.12|733.72|737.01|734.61|737.01|734.61|735.68|733.28|0
1655839900000|2022-06-21 19:31:40|736.79|734.39|737.23|734.83|737.23|734.83|736.79|734.39|0
1655839910000|2022-06-21 19:31:50|737.45|735.05|737.01|734.61|737.45|735.05|737.01|734.61|0
1655839920000|2022-06-21 19:32:00|736.57|734.17|737.23|734.83|737.23|734.83|736.57|734.17|0
1655839930000|2022-06-21 19:32:10|736.57|734.17|736.12|733.72|736.57|734.17|735.9|733.5|0
1655839940000|2022-06-21 19:32:20|735.9|733.5|735.68|733.28|735.9|733.5|735.68|733.28|0
1655839950000|2022-06-21 19:32:30|735.24|732.84|735.02|732.62|735.24|732.84|735.02|732.62|0
1655839960000|2022-06-21 19:32:40|734.8|732.4|734.58|732.18|734.8|732.4|734.58|732.18|0
1655839970000|2022-06-21 19:32:50|735.24|732.84|735.24|732.84|735.24|732.84|735.02|732.62|0
1655839980000|2022-06-21 19:33:00|735.46|733.06|735.46|733.06|735.46|733.06|735.02|732.62|0
1655839990000|2022-06-21 19:33:10|735.9|733.5|735.02|732.62|735.9|733.5|735.02|732.62|0
1655840000000|2022-06-21 19:33:20|734.8|732.4|734.91|732.51|734.91|732.51|734.8|732.4|0
1655840010000|2022-06-21 19:33:30|735.02|732.62|735.24|732.84|735.46|733.06|735.02|732.62|0
1655840020000|2022-06-21 19:33:40|735.13|732.73|734.8|732.4|735.13|732.73|734.58|732.18|0
1655840030000|2022-06-21 19:33:50|735.02|732.62|735.46|733.06|735.68|733.28|735.02|732.62|0
1655840040000|2022-06-21 19:34:00|735.68|733.28|735.24|732.84|735.68|733.28|735.24|732.84|0
1655840050000|2022-06-21 19:34:10|735.46|733.06|735.46|733.06|735.68|733.28|735.46|733.06|0
1655840060000|2022-06-21 19:34:20|735.24|732.84|734.58|732.18|735.24|732.84|734.58|732.18|0
1655840070000|2022-06-21 19:34:30|734.36|731.96|734.36|731.96|734.58|732.18|734.36|731.96|0
1655840080000|2022-06-21 19:34:40|734.13|731.73|734.36|731.96|734.36|731.96|734.13|731.73|0
1655840090000|2022-06-21 19:34:50|734.58|732.18|734.8|732.4|735.02|732.62|734.58|732.18|0
1655840100000|2022-06-21 19:35:00|735.35|732.95|736.12|733.72|736.12|733.72|735.24|732.84|0
1655840110000|2022-06-21 19:35:10|735.9|733.5|736.79|734.39|736.79|734.39|735.9|733.5|0
1655840120000|2022-06-21 19:35:20|737.01|734.61|738.12|735.72|738.12|735.72|737.01|734.61|0
1655840130000|2022-06-21 19:35:30|738.56|736.16|739|736.6|739.67|737.27|738.56|736.16|0
1655840140000|2022-06-21 19:35:40|738.56|736.16|738.11|735.71|738.56|736.16|738.11|735.71|0
1655840150000|2022-06-21 19:35:50|738.56|736.16|738.34|735.94|738.56|736.16|738.34|735.94|0
1655840160000|2022-06-21 19:36:00|738.11|735.71|737.89|735.49|738.11|735.71|737.89|735.49|0
1655840170000|2022-06-21 19:36:10|737.67|735.27|738.11|735.71|738.11|735.71|737.67|735.27|0
1655840180000|2022-06-21 19:36:20|737.89|735.49|737.45|735.05|737.89|735.49|737.45|735.05|0
1655840190000|2022-06-21 19:36:30|737.01|734.61|737.23|734.83|737.23|734.83|737.01|734.61|0
1655840200000|2022-06-21 19:36:40|736.9|734.5|737.23|734.83|737.23|734.83|736.9|734.5|0
1655840210000|2022-06-21 19:36:50|737.97|735.57|737.97|735.57|737.97|735.57|737.75|735.35|0
1655840220000|2022-06-21 19:37:00|737.75|735.35|737.75|735.35|737.97|735.57|737.75|735.35|0
1655840230000|2022-06-21 19:37:10|738.19|735.79|738.41|736.01|738.41|736.01|738.19|735.79|0
1655840240000|2022-06-21 19:37:20|737.52|735.12|737.52|735.12|737.52|735.12|737.3|734.9|0
1655840250000|2022-06-21 19:37:30|737.3|734.9|738.19|735.79|738.19|735.79|737.3|734.9|0
1655840260000|2022-06-21 19:37:40|737.97|735.57|737.86|735.46|738.41|736.01|737.86|735.46|0
1655840270000|2022-06-21 19:37:50|737.75|735.35|738.19|735.79|738.19|735.79|737.75|735.35|0
1655840280000|2022-06-21 19:38:00|738.41|736.01|737.97|735.57|738.41|736.01|737.97|735.57|0
1655840290000|2022-06-21 19:38:10|737.74|735.34|737.74|735.34|737.74|735.34|737.74|735.34|0
1655840300000|2022-06-21 19:38:20|738.19|735.79|738.19|735.79|738.63|736.23|738.19|735.79|0
1655840310000|2022-06-21 19:38:30|738.41|736.01|738.85|736.45|738.85|736.45|738.41|736.01|0
1655840320000|2022-06-21 19:38:40|738.63|736.23|737.97|735.57|738.63|736.23|737.97|735.57|0
1655840330000|2022-06-21 19:38:50|738.19|735.79|737.74|735.34|738.3|735.9|737.74|735.34|0
1655840340000|2022-06-21 19:39:00|738.19|735.79|737.97|735.57|738.3|735.9|737.97|735.57|0
1655840350000|2022-06-21 19:39:10|738.19|735.79|738.41|736.01|738.41|736.01|738.19|735.79|0
1655840360000|2022-06-21 19:39:20|738.63|736.23|739.29|736.89|739.29|736.89|738.63|736.23|0
1655840370000|2022-06-21 19:39:30|738.96|736.56|739.29|736.89|739.29|736.89|738.96|736.56|0
1655840380000|2022-06-21 19:39:40|739.07|736.67|739.29|736.89|739.29|736.89|738.85|736.45|0
1655840390000|2022-06-21 19:39:50|739.07|736.67|739.29|736.89|739.29|736.89|739.07|736.67|0
1655840400000|2022-06-21 19:40:00|739.07|736.67|738.63|736.23|739.07|736.67|738.63|736.23|0
1655840410000|2022-06-21 19:40:10|738.85|736.45|739.51|737.11|739.51|737.11|738.63|736.23|0
1655840420000|2022-06-21 19:40:20|739.29|736.89|739.51|737.11|739.51|737.11|739.29|736.89|0
1655840430000|2022-06-21 19:40:30|739.63|737.23|739.51|737.11|739.73|737.33|739.51|737.11|0
1655840440000|2022-06-21 19:40:40|739.73|737.33|740.4|738|740.4|738|739.73|737.33|0
1655840450000|2022-06-21 19:40:50|740.84|738.44|741.5|739.1|741.5|739.1|740.84|738.44|0
1655840460000|2022-06-21 19:41:00|741.28|738.88|741.5|739.1|741.5|739.1|741.28|738.88|0
1655840470000|2022-06-21 19:41:10|741.28|738.88|740.4|738|741.28|738.88|740.4|738|0
1655840480000|2022-06-21 19:41:20|740.62|738.22|740.4|738|740.62|738.22|740.18|737.78|0
1655840490000|2022-06-21 19:41:30|740.62|738.22|740.51|738.11|740.62|738.22|740.18|737.78|0
1655840500000|2022-06-21 19:41:40|740.4|738|740.18|737.78|740.4|738|740.18|737.78|0
1655840510000|2022-06-21 19:41:50|739.95|737.55|739.95|737.55|740.18|737.78|739.95|737.55|0
1655840520000|2022-06-21 19:42:00|740.18|737.78|739.95|737.55|740.18|737.78|739.73|737.33|0
1655840530000|2022-06-21 19:42:10|740.18|737.78|740.18|737.78|740.18|737.78|739.73|737.33|0
1655840540000|2022-06-21 19:42:20|740.4|738|740.4|738|740.4|738|740.18|737.78|0
1655840550000|2022-06-21 19:42:30|740.18|737.78|740.29|737.89|740.29|737.89|739.95|737.55|0
1655840560000|2022-06-21 19:42:40|740.18|737.78|739.95|737.55|740.18|737.78|739.95|737.55|0
1655840570000|2022-06-21 19:42:50|739.73|737.33|738.63|736.23|739.73|737.33|738.63|736.23|0
1655840580000|2022-06-21 19:43:00|738.41|736.01|738.41|736.01|738.63|736.23|738.41|736.01|0
1655840590000|2022-06-21 19:43:10|738.19|735.79|738.41|736.01|738.41|736.01|738.19|735.79|0
1655840600000|2022-06-21 19:43:20|738.63|736.23|739.29|736.89|739.29|736.89|738.63|736.23|0
1655840610000|2022-06-21 19:43:30|739.51|737.11|738.63|736.23|739.51|737.11|738.63|736.23|0
1655840620000|2022-06-21 19:43:40|738.85|736.45|739.29|736.89|739.51|737.11|738.85|736.45|0
1655840630000|2022-06-21 19:43:50|739.07|736.67|739.07|736.67|739.07|736.67|738.85|736.45|0
1655840640000|2022-06-21 19:44:00|739.29|736.89|739.95|737.55|740.4|738|739.29|736.89|0
1655840650000|2022-06-21 19:44:10|740.4|738|740.84|738.44|740.84|738.44|740.4|738|0
1655840660000|2022-06-21 19:44:20|740.62|738.22|739.29|736.89|740.62|738.22|739.29|736.89|0
1655840670000|2022-06-21 19:44:30|739.07|736.67|739.73|737.33|739.73|737.33|738.85|736.45|0
1655840680000|2022-06-21 19:44:40|739.95|737.55|739.51|737.11|739.95|737.55|739.51|737.11|0
1655840690000|2022-06-21 19:44:50|739.07|736.67|739.07|736.67|739.07|736.67|738.85|736.45|0
1655840700000|2022-06-21 19:45:00|738.85|736.45|739.51|737.11|739.51|737.11|738.85|736.45|0
1655840710000|2022-06-21 19:45:10|739.95|737.55|739.73|737.33|739.95|737.55|739.51|737.11|0
1655840720000|2022-06-21 19:45:20|739.63|737.23|740.18|737.78|740.18|737.78|739.63|737.23|0
1655840730000|2022-06-21 19:45:30|739.51|737.11|740.18|737.78|740.18|737.78|739.51|737.11|0
1655840740000|2022-06-21 19:45:40|739.95|737.55|739.51|737.11|739.95|737.55|739.51|737.11|0
1655840750000|2022-06-21 19:45:50|739.73|737.33|739.51|737.11|739.85|737.45|739.51|737.11|0
1655840760000|2022-06-21 19:46:00|739.41|737.01|739.73|737.33|739.73|737.33|739.41|737.01|0
1655840770000|2022-06-21 19:46:10|739.95|737.55|739.73|737.33|740.17|737.77|739.51|737.11|0
1655840780000|2022-06-21 19:46:20|739.51|737.11|739.51|737.11|739.51|737.11|739.51|737.11|0
1655840790000|2022-06-21 19:46:30|739.73|737.33|739.73|737.33|739.95|737.55|739.73|737.33|0
1655840800000|2022-06-21 19:46:40|739.51|737.11|739.51|737.11|739.95|737.55|739.51|737.11|0
1655840810000|2022-06-21 19:46:50|739.73|737.33|739.85|737.45|739.85|737.45|739.73|737.33|0
1655840820000|2022-06-21 19:47:00|739.63|737.23|739.29|736.89|740.17|737.77|739.29|736.89|0
1655840830000|2022-06-21 19:47:10|739.95|737.55|739.95|737.55|740.62|738.22|739.95|737.55|0
1655840840000|2022-06-21 19:47:20|739.73|737.33|738.85|736.45|739.73|737.33|738.85|736.45|0
1655840850000|2022-06-21 19:47:30|739.07|736.67|738.63|736.23|739.07|736.67|738.63|736.23|0
1655840860000|2022-06-21 19:47:40|738.41|736.01|738.85|736.45|738.85|736.45|738.41|736.01|0
1655840870000|2022-06-21 19:47:50|739.29|736.89|739.95|737.55|739.95|737.55|739.29|736.89|0
1655840880000|2022-06-21 19:48:00|739.73|737.33|740.17|737.77|740.17|737.77|739.51|737.11|0
1655840890000|2022-06-21 19:48:10|739.73|737.33|739.51|737.11|739.73|737.33|739.29|736.89|0
1655840900000|2022-06-21 19:48:20|739.29|736.89|739.73|737.33|739.73|737.33|739.29|736.89|0
1655840910000|2022-06-21 19:48:30|739.29|736.89|739.95|737.55|739.95|737.55|739.29|736.89|0
1655840920000|2022-06-21 19:48:40|740.17|737.77|739.29|736.89|740.17|737.77|739.29|736.89|0
1655840930000|2022-06-21 19:48:50|739.51|737.11|739.29|736.89|739.51|737.11|739.07|736.67|0
1655840940000|2022-06-21 19:49:00|739.95|737.55|739.29|736.89|739.95|737.55|739.29|736.89|0
1655840950000|2022-06-21 19:49:10|739.07|736.67|738.63|736.23|739.07|736.67|738.41|736.01|0
1655840960000|2022-06-21 19:49:20|738.41|736.01|739.07|736.67|739.07|736.67|738.41|736.01|0
1655840970000|2022-06-21 19:49:30|739.51|737.11|739.95|737.55|739.95|737.55|739.51|737.11|0
1655840980000|2022-06-21 19:49:40|739.73|737.33|739.51|737.11|739.73|737.33|739.51|737.11|0
1655840990000|2022-06-21 19:49:50|739.73|737.33|739.29|736.89|739.73|737.33|739.07|736.67|0
1655841000000|2022-06-21 19:50:00|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1655841010000|2022-06-21 19:50:10|736.42|734.02|736.64|734.24|737.08|734.68|736.42|734.02|0
1655841020000|2022-06-21 19:50:20|735.98|733.58|735.53|733.13|735.98|733.58|735.53|733.13|0
1655841030000|2022-06-21 19:50:30|736.64|734.24|737.96|735.56|737.96|735.56|736.64|734.24|0
1655841040000|2022-06-21 19:50:40|738.18|735.78|737.3|734.9|738.18|735.78|737.08|734.68|0
1655841050000|2022-06-21 19:50:50|737.08|734.68|737.96|735.56|738.18|735.78|737.08|734.68|0
1655841060000|2022-06-21 19:51:00|738.85|736.45|740.62|738.22|740.62|738.22|738.85|736.45|0
1655841070000|2022-06-21 19:51:10|740.4|738|739.51|737.11|740.4|738|739.51|737.11|0
1655841080000|2022-06-21 19:51:20|739.95|737.55|739.95|737.55|740.29|737.89|739.95|737.55|0
1655841090000|2022-06-21 19:51:30|740.17|737.77|740.4|738|740.4|738|740.17|737.77|0
1655841100000|2022-06-21 19:51:40|739.73|737.33|739.95|737.55|739.95|737.55|739.73|737.33|0
1655841110000|2022-06-21 19:51:50|740.17|737.77|740.17|737.77|740.4|738|739.73|737.33|0
1655841120000|2022-06-21 19:52:00|738.85|736.45|738.41|736.01|739.73|737.33|738.41|736.01|0
1655841130000|2022-06-21 19:52:10|738.63|736.23|739.95|737.55|739.95|737.55|738.63|736.23|0
1655841140000|2022-06-21 19:52:20|739.73|737.33|739.73|737.33|739.95|737.55|739.73|737.33|0
1655841150000|2022-06-21 19:52:30|739.07|736.67|738.41|736.01|739.07|736.67|738.41|736.01|0
1655841160000|2022-06-21 19:52:40|738.18|735.78|738.4|736|738.4|736|737.96|735.56|0
1655841170000|2022-06-21 19:52:50|737.96|735.56|738.85|736.45|738.85|736.45|737.96|735.56|0
1655841180000|2022-06-21 19:53:00|738.4|736|738.18|735.78|738.4|736|737.52|735.12|0
1655841190000|2022-06-21 19:53:10|737.96|735.56|737.74|735.34|738.4|736|737.74|735.34|0
1655841200000|2022-06-21 19:53:20|737.52|735.12|738.18|735.78|738.18|735.78|737.52|735.12|0
1655841210000|2022-06-21 19:53:30|738.4|736|738.63|736.23|738.63|736.23|738.18|735.78|0
1655841220000|2022-06-21 19:53:40|738.52|736.12|738.18|735.78|738.52|736.12|738.08|735.68|0
1655841230000|2022-06-21 19:53:50|737.52|735.12|737.3|734.9|737.52|735.12|737.08|734.68|0
1655841240000|2022-06-21 19:54:00|737.96|735.56|739.07|736.67|739.07|736.67|737.96|735.56|0
1655841250000|2022-06-21 19:54:10|739.29|736.89|739.51|737.11|739.95|737.55|739.29|736.89|0
1655841260000|2022-06-21 19:54:20|738.85|736.45|737.96|735.56|739.07|736.67|737.96|735.56|0
1655841270000|2022-06-21 19:54:30|737.52|735.12|737.08|734.68|737.52|735.12|737.08|734.68|0
1655841280000|2022-06-21 19:54:40|737.74|735.34|738.63|736.23|738.63|736.23|737.74|735.34|0
1655841290000|2022-06-21 19:54:50|738.4|736|739.07|736.67|739.07|736.67|738.4|736|0
1655841300000|2022-06-21 19:55:00|739.73|737.33|740.39|737.99|740.62|738.22|739.73|737.33|0
1655841310000|2022-06-21 19:55:10|740.62|738.22|741.72|739.32|741.72|739.32|740.62|738.22|0
1655841320000|2022-06-21 19:55:20|741.94|739.54|742.83|740.43|742.83|740.43|741.94|739.54|0
1655841330000|2022-06-21 19:55:30|742.61|740.21|743.49|741.09|743.49|741.09|742.61|740.21|0
1655841340000|2022-06-21 19:55:40|743.05|740.65|742.83|740.43|743.05|740.65|742.83|740.43|0
1655841350000|2022-06-21 19:55:50|742.61|740.21|743.27|740.87|743.27|740.87|742.61|740.21|0
1655841360000|2022-06-21 19:56:00|743.49|741.09|744.16|741.76|744.16|741.76|743.49|741.09|0
1655841370000|2022-06-21 19:56:10|744.38|741.98|744.82|742.42|744.82|742.42|744.38|741.98|0
1655841380000|2022-06-21 19:56:20|743.49|741.09|743.27|740.87|743.71|741.31|743.27|740.87|0
1655841390000|2022-06-21 19:56:30|742.83|740.43|744.16|741.76|744.16|741.76|742.39|739.99|0
1655841400000|2022-06-21 19:56:40|744.38|741.98|744.16|741.76|744.38|741.98|744.16|741.76|0
1655841410000|2022-06-21 19:56:50|744.38|741.98|744.6|742.2|744.6|742.2|744.38|741.98|0
1655841420000|2022-06-21 19:57:00|744.82|742.42|745.27|742.87|745.27|742.87|744.82|742.42|0
1655841430000|2022-06-21 19:57:10|745.49|743.09|745.49|743.09|745.49|743.09|744.82|742.42|0
1655841440000|2022-06-21 19:57:20|745.04|742.64|745.04|742.64|745.04|742.64|744.82|742.42|0
1655841450000|2022-06-21 19:57:30|745.27|742.87|745.49|743.09|745.49|743.09|745.27|742.87|0
1655841460000|2022-06-21 19:57:40|745.71|743.31|746.37|743.97|746.37|743.97|745.71|743.31|0
1655841470000|2022-06-21 19:57:50|746.82|744.42|746.15|743.75|746.82|744.42|746.15|743.75|0
1655841480000|2022-06-21 19:58:00|746.82|744.42|747.04|744.64|747.04|744.64|746.6|744.2|0
1655841490000|2022-06-21 19:58:10|746.82|744.42|746.82|744.42|746.82|744.42|746.82|744.42|0
1655841500000|2022-06-21 19:58:20|747.04|744.64|747.26|744.86|747.26|744.86|747.04|744.64|0
1655841510000|2022-06-21 19:58:30|747.48|745.08|747.93|745.53|747.93|745.53|747.48|745.08|0
1655841520000|2022-06-21 19:58:40|747.71|745.31|747.48|745.08|747.71|745.31|747.04|744.64|0
1655841530000|2022-06-21 19:58:50|747.26|744.86|747.71|745.31|747.71|745.31|747.26|744.86|0
1655841540000|2022-06-21 19:59:00|747.04|744.64|747.71|745.31|747.93|745.53|747.04|744.64|0
1655841550000|2022-06-21 19:59:10|747.04|744.64|747.04|744.64|747.04|744.64|746.6|744.2|0
1655841560000|2022-06-21 19:59:20|746.6|744.2|746.82|744.42|746.82|744.42|745.93|743.53|0
1655841570000|2022-06-21 19:59:30|747.04|744.64|745.71|743.31|747.04|744.64|745.49|743.09|0
1655841580000|2022-06-21 19:59:40|745.49|743.09|746.15|743.75|746.15|743.75|745.27|742.87|0
1655841590000|2022-06-21 19:59:50|745.93|743.53|744.16|741.76|745.93|743.53|744.16|741.76|0
1655841600000|2022-06-21 20:00:00|744.6|742.2|747.71|745.31|747.71|745.31|744.6|742.2|0
1655841610000|2022-06-21 20:00:10|748.37|745.97|747.93|745.53|748.37|745.97|747.71|745.31|0
1655841620000|2022-06-21 20:00:20|747.26|744.86|747.75|745.35|747.97|745.57|747.11|744.71|0
1655841630000|2022-06-21 20:00:30|747.31|744.91|747.31|744.91|747.53|745.13|747.31|744.91|0
1655841640000|2022-06-21 20:00:40|747.53|745.13|747.53|745.13|747.75|745.35|747.31|744.91|0
1655841650000|2022-06-21 20:00:50|747.31|744.91|747.53|745.13|747.53|745.13|747.31|744.91|0
1655841660000|2022-06-21 20:01:00|747.75|745.35|747.09|744.69|747.75|745.35|747.09|744.69|0
1655841670000|2022-06-21 20:01:10|747.31|744.91|747.75|745.35|747.75|745.35|747.31|744.91|0
1655841680000|2022-06-21 20:01:20|747.97|745.57|747.97|745.57|747.97|745.57|747.97|745.57|0
1655841690000|2022-06-21 20:01:30|747.75|745.35|747.75|745.35|748.19|745.79|747.75|745.35|0
1655841700000|2022-06-21 20:01:40|747.97|745.57|748.19|745.79|748.19|745.79|747.75|745.35|0
1655841710000|2022-06-21 20:01:50|747.97|745.57|748.19|745.79|748.19|745.79|747.97|745.57|0
1655841720000|2022-06-21 20:02:00|747.97|745.57|748.19|745.79|748.19|745.79|747.75|745.35|0
1655841730000|2022-06-21 20:02:10|748.42|746.02|748.64|746.24|748.64|746.24|748.42|746.02|0
1655841740000|2022-06-21 20:02:20|748.42|746.02|748.86|746.46|748.86|746.46|748.42|746.02|0
1655841750000|2022-06-21 20:02:30|749.08|746.68|749.52|747.12|749.52|747.12|749.08|746.68|0
1655841760000|2022-06-21 20:02:40|749.3|746.9|749.3|746.9|749.52|747.12|749.3|746.9|0
1655841770000|2022-06-21 20:02:50|749.52|747.12|749.3|746.9|749.52|747.12|749.3|746.9|0
1655841780000|2022-06-21 20:03:00|749.41|747.01|748.86|746.46|749.41|747.01|748.86|746.46|0
1655841790000|2022-06-21 20:03:10|748.64|746.24|747.97|745.57|748.64|746.24|747.97|745.57|0
1655841800000|2022-06-21 20:03:20|748.19|745.79|748.41|746.01|748.64|746.24|748.19|745.79|0
1655841810000|2022-06-21 20:03:30|748.19|745.79|748.19|745.79|748.19|745.79|748.19|745.79|0
1655841820000|2022-06-21 20:03:40|748.41|746.01|748.64|746.24|748.86|746.46|748.41|746.01|0
1655841830000|2022-06-21 20:03:50|748.41|746.01|748.86|746.46|748.86|746.46|748.41|746.01|0
1655841840000|2022-06-21 20:04:00|748.64|746.24|748.64|746.24|748.64|746.24|748.64|746.24|0
1655841850000|2022-06-21 20:04:10|748.86|746.46|748.64|746.24|748.86|746.46|748.64|746.24|0
1655841860000|2022-06-21 20:04:20|748.41|746.01|748.86|746.46|748.86|746.46|748.41|746.01|0
1655841870000|2022-06-21 20:04:30|749.08|746.68|748.64|746.24|749.08|746.68|748.64|746.24|0
1655841880000|2022-06-21 20:04:40|748.86|746.46|748.86|746.46|749.3|746.9|748.86|746.46|0
1655841890000|2022-06-21 20:04:50|748.64|746.24|748.41|746.01|748.64|746.24|748.41|746.01|0
1655841900000|2022-06-21 20:05:00|748.19|745.79|747.97|745.57|748.19|745.79|747.97|745.57|0
1655841910000|2022-06-21 20:05:10|747.75|745.35|747.31|744.91|747.75|745.35|747.31|744.91|0
1655841920000|2022-06-21 20:05:20|746.87|744.47|747.09|744.69|747.09|744.69|746.87|744.47|0
1655841930000|2022-06-21 20:05:30|746.87|744.47|747.09|744.69|747.09|744.69|746.87|744.47|0
1655841940000|2022-06-21 20:05:40|746.98|744.58|746.87|744.47|747.09|744.69|746.87|744.47|0
1655841960000|2022-06-21 20:06:00|746.65|744.25|747.09|744.69|747.42|745.02|746.65|744.25|0
1655841970000|2022-06-21 20:06:10|746.87|744.47|746.21|743.81|746.87|744.47|746.21|743.81|0
1655841980000|2022-06-21 20:06:20|745.98|743.58|745.98|743.58|745.98|743.58|745.98|743.58|0
1655841990000|2022-06-21 20:06:30|746.21|743.81|746.21|743.81|746.21|743.81|746.21|743.81|0
1655842010000|2022-06-21 20:06:50|746.43|744.03|746.65|744.25|746.65|744.25|746.43|744.03|0
1655842020000|2022-06-21 20:07:00|746.43|744.03|745.98|743.58|746.43|744.03|745.98|743.58|0
1655842040000|2022-06-21 20:07:20|746.21|743.81|746.21|743.81|746.21|743.81|746.21|743.81|0
1655842050000|2022-06-21 20:07:30|746.43|744.03|746.65|744.25|746.65|744.25|746.43|744.03|0
1655842060000|2022-06-21 20:07:40|746.87|744.47|747.09|744.69|747.09|744.69|746.87|744.47|0
1655842070000|2022-06-21 20:07:50|747.2|744.8|747.53|745.13|747.53|745.13|747.2|744.8|0
1655842080000|2022-06-21 20:08:00|747.75|745.35|747.75|745.35|747.75|745.35|747.75|745.35|0
1655842090000|2022-06-21 20:08:10|747.87|745.47|748.09|745.69|748.09|745.69|747.75|745.35|0
1655842100000|2022-06-21 20:08:20|747.97|745.57|748.19|745.79|748.41|746.01|747.97|745.57|0
1655842110000|2022-06-21 20:08:30|748.31|745.91|748.19|745.79|748.31|745.91|748.19|745.79|0
1655842120000|2022-06-21 20:08:40|748.41|746.01|748.41|746.01|748.41|746.01|748.41|746.01|0
1655842130000|2022-06-21 20:08:50|748.63|746.23|748.63|746.23|748.63|746.23|748.41|746.01|0
1655842140000|2022-06-21 20:09:00|748.41|746.01|748.41|746.01|748.41|746.01|748.41|746.01|0
1655842150000|2022-06-21 20:09:10|748.19|745.79|748.19|745.79|748.41|746.01|748.19|745.79|0
1655842160000|2022-06-21 20:09:20|747.97|745.57|747.75|745.35|747.97|745.57|747.75|745.35|0
1655842170000|2022-06-21 20:09:30|747.53|745.13|747.31|744.91|747.53|745.13|747.31|744.91|0
1655842180000|2022-06-21 20:09:40|747.75|745.35|747.75|745.35|747.75|745.35|747.75|745.35|0
1655842190000|2022-06-21 20:09:50|747.87|745.47|747.97|745.57|747.97|745.57|747.87|745.47|0
1655842200000|2022-06-21 20:10:00|747.53|745.13|747.53|745.13|747.75|745.35|747.53|745.13|0
1655842210000|2022-06-21 20:10:10|747.75|745.35|748.19|745.79|748.19|745.79|747.75|745.35|0
1655842230000|2022-06-21 20:10:30|748.41|746.01|748.41|746.01|748.41|746.01|748.41|746.01|0
1655842240000|2022-06-21 20:10:40|748.63|746.23|748.41|746.01|748.63|746.23|748.41|746.01|0
1655842250000|2022-06-21 20:10:50|748.31|745.91|748.19|745.79|748.31|745.91|748.19|745.79|0
1655842260000|2022-06-21 20:11:00|747.87|745.47|747.97|745.57|747.97|745.57|747.87|745.47|0
1655842270000|2022-06-21 20:11:10|747.2|744.8|746.87|744.47|747.2|744.8|746.87|744.47|0
1655842280000|2022-06-21 20:11:20|746.65|744.25|746.76|744.36|746.76|744.36|746.65|744.25|0
1655842290000|2022-06-21 20:11:30|746.98|744.58|746.65|744.25|746.98|744.58|746.65|744.25|0
1655842300000|2022-06-21 20:11:40|746.43|744.03|746.65|744.25|746.65|744.25|746.43|744.03|0
1655842310000|2022-06-21 20:11:50|746.43|744.03|746.43|744.03|746.43|744.03|746.43|744.03|0
1655842320000|2022-06-21 20:12:00|746.65|744.25|746.43|744.03|746.65|744.25|746.32|743.92|0
1655842330000|2022-06-21 20:12:10|746.2|743.8|746.43|744.03|746.43|744.03|746.2|743.8|0
1655842340000|2022-06-21 20:12:20|746.65|744.25|746.54|744.14|746.65|744.25|746.42|744.02|0
1655842350000|2022-06-21 20:12:30|746.65|744.25|746.42|744.02|746.87|744.47|746.42|744.02|0
1655842360000|2022-06-21 20:12:40|746.65|744.25|746.1|743.7|746.65|744.25|746.1|743.7|0
1655842370000|2022-06-21 20:12:50|745.98|743.58|745.76|743.36|745.98|743.58|745.76|743.36|0
1655842380000|2022-06-21 20:13:00|745.98|743.58|745.98|743.58|745.98|743.58|745.76|743.36|0
1655842390000|2022-06-21 20:13:10|745.76|743.36|745.98|743.58|745.98|743.58|745.76|743.36|0
1655842400000|2022-06-21 20:13:20|746.2|743.8|745.76|743.36|746.2|743.8|745.76|743.36|0
1655842410000|2022-06-21 20:13:30|746.42|744.02|746.2|743.8|746.42|744.02|745.98|743.58|0
1655842420000|2022-06-21 20:13:40|746.42|744.02|746.1|743.7|746.42|744.02|745.98|743.58|0
1655842430000|2022-06-21 20:13:50|746.2|743.8|746.42|744.02|746.42|744.02|746.2|743.8|0
1655842440000|2022-06-21 20:14:00|746.65|744.25|746.87|744.47|746.87|744.47|746.65|744.25|0
1655842460000|2022-06-21 20:14:20|746.42|744.02|747.31|744.91|747.31|744.91|746.42|744.02|0
1655842470000|2022-06-21 20:14:30|747.09|744.69|747.09|744.69|747.31|744.91|747.09|744.69|0
1655842480000|2022-06-21 20:14:40|747.31|744.91|747.09|744.69|747.31|744.91|747.09|744.69|0
1655842510000|2022-06-21 20:15:10|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1655842520000|2022-06-21 20:15:20|746.3|743.5|746.3|743.5|746.3|743.5|746.3|743.5|0
1655842530000|2022-06-21 20:15:30|746.4|743.6|746.62|743.82|746.62|743.82|746.4|743.6|0
1655842540000|2022-06-21 20:15:40|746.4|743.6|746.18|743.38|746.4|743.6|746.18|743.38|0
1655842570000|2022-06-21 20:16:10|745.96|743.16|746.18|743.38|746.18|743.38|745.96|743.16|0
1655842590000|2022-06-21 20:16:30|745.96|743.16|745.96|743.16|745.96|743.16|745.96|743.16|0
1655842600000|2022-06-21 20:16:40|746.18|743.38|746.3|743.5|746.4|743.6|746.18|743.38|0
1655842610000|2022-06-21 20:16:50|746.4|743.6|746.4|743.6|746.4|743.6|746.4|743.6|0
1655842620000|2022-06-21 20:17:00|746.62|743.82|746.18|743.38|746.62|743.82|746.18|743.38|0
1655842630000|2022-06-21 20:17:10|746.4|743.6|746.18|743.38|746.4|743.6|746.18|743.38|0
1655842650000|2022-06-21 20:17:30|745.96|743.16|745.96|743.16|746.08|743.28|745.96|743.16|0
1655842660000|2022-06-21 20:17:40|745.74|742.94|745.74|742.94|745.74|742.94|745.74|742.94|0
1655842670000|2022-06-21 20:17:50|745.96|743.16|746.18|743.38|746.18|743.38|745.96|743.16|0
1655842680000|2022-06-21 20:18:00|745.96|743.16|745.74|742.94|745.96|743.16|745.74|742.94|0
1655842690000|2022-06-21 20:18:10|745.86|743.06|745.74|742.94|745.86|743.06|745.74|742.94|0
1655842700000|2022-06-21 20:18:20|745.86|743.06|745.96|743.16|745.96|743.16|745.86|743.06|0
1655842720000|2022-06-21 20:18:40|746.18|743.38|745.96|743.16|746.18|743.38|745.96|743.16|0
1655842750000|2022-06-21 20:19:10|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1655842770000|2022-06-21 20:19:30|746.4|743.6|745.96|743.16|746.4|743.6|745.96|743.16|0
1655842780000|2022-06-21 20:19:40|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1655842790000|2022-06-21 20:19:50|746.3|743.5|746.18|743.38|746.3|743.5|746.18|743.38|0
1655842800000|2022-06-21 20:20:00|746.3|743.5|745.96|743.16|746.3|743.5|745.96|743.16|0
1655842880000|2022-06-21 20:21:20|745.74|742.94|745.74|742.94|745.74|742.94|745.74|742.94|0
1655842910000|2022-06-21 20:21:50|745.52|742.72|745.52|742.72|745.52|742.72|745.52|742.72|0
1655842940000|2022-06-21 20:22:20|745.3|742.5|745.3|742.5|745.52|742.72|745.3|742.5|0
1655842950000|2022-06-21 20:22:30|745.08|742.28|745.08|742.28|745.3|742.5|745.08|742.28|0
1655842960000|2022-06-21 20:22:40|745.52|742.72|745.52|742.72|745.52|742.72|745.52|742.72|0
1655842970000|2022-06-21 20:22:50|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1655842980000|2022-06-21 20:23:00|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1655842990000|2022-06-21 20:23:10|744.42|741.62|744.42|741.62|744.42|741.62|744.42|741.62|0
1655843000000|2022-06-21 20:23:20|744.64|741.84|744.86|742.06|744.86|742.06|744.64|741.84|0
1655843010000|2022-06-21 20:23:30|744.97|742.17|744.42|741.62|745.08|742.28|744.42|741.62|0
1655843020000|2022-06-21 20:23:40|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1655843030000|2022-06-21 20:23:50|744.42|741.62|744.42|741.62|744.42|741.62|744.42|741.62|0
1655843050000|2022-06-21 20:24:10|744.2|741.4|744.42|741.62|744.42|741.62|744.2|741.4|0
1655843060000|2022-06-21 20:24:20|744.53|741.73|744.42|741.62|744.53|741.73|744.42|741.62|0
1655843070000|2022-06-21 20:24:30|744.64|741.84|744.75|741.95|744.75|741.95|744.64|741.84|0
1655843080000|2022-06-21 20:24:40|744.64|741.84|744.75|741.95|744.75|741.95|744.64|741.84|0
1655843090000|2022-06-21 20:24:50|744.97|742.17|744.86|742.06|744.97|742.17|744.86|742.06|0
1655843110000|2022-06-21 20:25:10|745.08|742.28|745.08|742.28|745.08|742.28|744.97|742.17|0
1655843120000|2022-06-21 20:25:20|745.19|742.39|744.86|742.06|745.19|742.39|744.86|742.06|0
1655843130000|2022-06-21 20:25:30|745.08|742.28|745.08|742.28|745.08|742.28|745.08|742.28|0
1655843140000|2022-06-21 20:25:40|744.86|742.06|745.08|742.28|745.19|742.39|744.86|742.06|0
1655843150000|2022-06-21 20:25:50|744.86|742.06|744.86|742.06|744.86|742.06|744.86|742.06|0
1655843160000|2022-06-21 20:26:00|745.08|742.28|745.08|742.28|745.08|742.28|745.08|742.28|0
1655843180000|2022-06-21 20:26:20|744.86|742.06|744.86|742.06|744.86|742.06|744.86|742.06|0
1655843200000|2022-06-21 20:26:40|745.08|742.28|745.08|742.28|745.08|742.28|745.08|742.28|0
1655843210000|2022-06-21 20:26:50|744.97|742.17|744.97|742.17|744.97|742.17|744.97|742.17|0
1655843220000|2022-06-21 20:27:00|745.08|742.28|745.08|742.28|745.19|742.39|745.08|742.28|0
1655843230000|2022-06-21 20:27:10|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1655843270000|2022-06-21 20:27:50|745.52|742.72|745.52|742.72|745.52|742.72|745.52|742.72|0
1655843280000|2022-06-21 20:28:00|745.3|742.5|745.52|742.72|745.52|742.72|745.3|742.5|0
1655843300000|2022-06-21 20:28:20|745.41|742.61|745.3|742.5|745.41|742.61|745.3|742.5|0
1655843310000|2022-06-21 20:28:30|745.19|742.39|745.08|742.28|745.19|742.39|745.08|742.28|0
1655843320000|2022-06-21 20:28:40|745.19|742.39|745.08|742.28|745.19|742.39|745.08|742.28|0
1655843330000|2022-06-21 20:28:50|745.19|742.39|745.3|742.5|745.3|742.5|745.19|742.39|0
1655843340000|2022-06-21 20:29:00|745.19|742.39|745.19|742.39|745.19|742.39|745.19|742.39|0
1655843350000|2022-06-21 20:29:10|745.08|742.28|745.19|742.39|745.19|742.39|745.08|742.28|0
1655843370000|2022-06-21 20:29:30|745.08|742.28|745.19|742.39|745.19|742.39|745.08|742.28|0
1655843380000|2022-06-21 20:29:40|745.08|742.28|745.08|742.28|745.08|742.28|745.08|742.28|0
1655843410000|2022-06-21 20:30:10|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1655843430000|2022-06-21 20:30:30|745.52|742.72|745.08|742.28|745.52|742.72|745.08|742.28|0
1655843460000|2022-06-21 20:31:00|744.86|742.06|744.63|741.83|744.86|742.06|744.63|741.83|0
1655843470000|2022-06-21 20:31:10|744.53|741.73|744.41|741.61|744.53|741.73|744.41|741.61|0
1655843480000|2022-06-21 20:31:20|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655843490000|2022-06-21 20:31:30|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843510000|2022-06-21 20:31:50|744.63|741.83|744.86|742.06|745.08|742.28|744.63|741.83|0
1655843520000|2022-06-21 20:32:00|744.63|741.83|744.86|742.06|744.86|742.06|744.63|741.83|0
1655843530000|2022-06-21 20:32:10|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655843540000|2022-06-21 20:32:20|744.41|741.61|744.41|741.61|744.53|741.73|744.41|741.61|0
1655843560000|2022-06-21 20:32:40|744.53|741.73|744.41|741.61|744.63|741.83|744.41|741.61|0
1655843570000|2022-06-21 20:32:50|744.63|741.83|744.63|741.83|744.63|741.83|744.53|741.73|0
1655843580000|2022-06-21 20:33:00|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843610000|2022-06-21 20:33:30|744.63|741.83|744.41|741.61|744.63|741.83|744.41|741.61|0
1655843620000|2022-06-21 20:33:40|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655843650000|2022-06-21 20:34:10|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843660000|2022-06-21 20:34:20|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1655843670000|2022-06-21 20:34:30|744.41|741.61|744.63|741.83|744.63|741.83|744.41|741.61|0
1655843680000|2022-06-21 20:34:40|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843700000|2022-06-21 20:35:00|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655843750000|2022-06-21 20:35:50|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843770000|2022-06-21 20:36:10|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655843780000|2022-06-21 20:36:20|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655843790000|2022-06-21 20:36:30|744.19|741.39|744.41|741.61|744.41|741.61|744.19|741.39|0
1655843800000|2022-06-21 20:36:40|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655843820000|2022-06-21 20:37:00|744.41|741.61|744.19|741.39|744.41|741.61|744.19|741.39|0
1655843850000|2022-06-21 20:37:30|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655843890000|2022-06-21 20:38:10|743.75|740.95|743.97|741.17|743.97|741.17|743.75|740.95|0
1655843900000|2022-06-21 20:38:20|743.75|740.95|743.75|740.95|743.75|740.95|743.75|740.95|0
1655843910000|2022-06-21 20:38:30|743.53|740.73|743.53|740.73|743.53|740.73|743.53|740.73|0
1655843930000|2022-06-21 20:38:50|743.75|740.95|743.75|740.95|743.97|741.17|743.75|740.95|0
1655843940000|2022-06-21 20:39:00|743.97|741.17|743.75|740.95|743.97|741.17|743.75|740.95|0
1655843950000|2022-06-21 20:39:10|743.53|740.73|743.53|740.73|743.53|740.73|743.53|740.73|0
1655843960000|2022-06-21 20:39:20|743.87|741.07|743.97|741.17|743.97|741.17|743.75|740.95|0
1655843970000|2022-06-21 20:39:30|744.09|741.29|744.41|741.61|744.41|741.61|744.09|741.29|0
1655844000000|2022-06-21 20:40:00|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655844020000|2022-06-21 20:40:20|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844040000|2022-06-21 20:40:40|744.63|741.83|744.41|741.61|744.63|741.83|744.41|741.61|0
1655844050000|2022-06-21 20:40:50|744.53|741.73|744.85|742.05|744.85|742.05|744.53|741.73|0
1655844060000|2022-06-21 20:41:00|745.07|742.27|745.29|742.49|745.29|742.49|745.07|742.27|0
1655844070000|2022-06-21 20:41:10|745.07|742.27|745.07|742.27|745.07|742.27|745.07|742.27|0
1655844090000|2022-06-21 20:41:30|744.97|742.17|744.97|742.17|744.97|742.17|744.97|742.17|0
1655844100000|2022-06-21 20:41:40|744.85|742.05|745.07|742.27|745.07|742.27|744.85|742.05|0
1655844120000|2022-06-21 20:42:00|744.85|742.05|744.85|742.05|744.85|742.05|744.85|742.05|0
1655844160000|2022-06-21 20:42:40|744.53|741.73|744.41|741.61|744.53|741.73|744.41|741.61|0
1655844170000|2022-06-21 20:42:50|744.85|742.05|745.07|742.27|745.07|742.27|744.85|742.05|0
1655844180000|2022-06-21 20:43:00|744.85|742.05|744.63|741.83|744.85|742.05|744.63|741.83|0
1655844300000|2022-06-21 20:45:00|744.41|741.61|744.63|741.83|744.63|741.83|744.41|741.61|0
1655844310000|2022-06-21 20:45:10|744.53|741.73|744.41|741.61|744.63|741.83|744.41|741.61|0
1655844320000|2022-06-21 20:45:20|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655844340000|2022-06-21 20:45:40|744.53|741.73|744.41|741.61|744.53|741.73|744.41|741.61|0
1655844350000|2022-06-21 20:45:50|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844360000|2022-06-21 20:46:00|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844370000|2022-06-21 20:46:10|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1655844380000|2022-06-21 20:46:20|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844390000|2022-06-21 20:46:30|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844420000|2022-06-21 20:47:00|744.19|741.39|744.75|741.95|744.75|741.95|744.19|741.39|0
1655844430000|2022-06-21 20:47:10|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655844440000|2022-06-21 20:47:20|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844450000|2022-06-21 20:47:30|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844460000|2022-06-21 20:47:40|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844470000|2022-06-21 20:47:50|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1655844480000|2022-06-21 20:48:00|744.63|741.83|744.41|741.61|744.63|741.83|744.41|741.61|0
1655844520000|2022-06-21 20:48:40|744.19|741.39|744.41|741.61|744.41|741.61|744.19|741.39|0
1655844530000|2022-06-21 20:48:50|744.63|741.83|744.63|741.83|744.63|741.83|744.63|741.83|0
1655844540000|2022-06-21 20:49:00|744.41|741.61|744.41|741.61|744.41|741.61|744.19|741.39|0
1655844550000|2022-06-21 20:49:10|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844560000|2022-06-21 20:49:20|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655844590000|2022-06-21 20:49:50|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844620000|2022-06-21 20:50:20|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655844640000|2022-06-21 20:50:40|743.86|741.06|743.86|741.06|743.86|741.06|743.86|741.06|0
1655844650000|2022-06-21 20:50:50|743.97|741.17|743.97|741.17|743.97|741.17|743.97|741.17|0
1655844660000|2022-06-21 20:51:00|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844670000|2022-06-21 20:51:10|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844680000|2022-06-21 20:51:20|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844690000|2022-06-21 20:51:30|743.97|741.17|743.97|741.17|744.19|741.39|743.97|741.17|0
1655844700000|2022-06-21 20:51:40|744.19|741.39|743.97|741.17|744.19|741.39|743.97|741.17|0
1655844710000|2022-06-21 20:51:50|743.75|740.95|743.75|740.95|743.75|740.95|743.75|740.95|0
1655844720000|2022-06-21 20:52:00|743.97|741.17|743.86|741.06|743.97|741.17|743.86|741.06|0
1655844730000|2022-06-21 20:52:10|743.75|740.95|743.97|741.17|743.97|741.17|743.75|740.95|0
1655844750000|2022-06-21 20:52:30|743.75|740.95|743.75|740.95|743.75|740.95|743.75|740.95|0
1655844760000|2022-06-21 20:52:40|744.19|741.39|743.97|741.17|744.19|741.39|743.97|741.17|0
1655844770000|2022-06-21 20:52:50|744.08|741.28|744.19|741.39|744.41|741.61|744.08|741.28|0
1655844780000|2022-06-21 20:53:00|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844800000|2022-06-21 20:53:20|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844810000|2022-06-21 20:53:30|744.3|741.5|744.19|741.39|744.3|741.5|744.19|741.39|0
1655844820000|2022-06-21 20:53:40|744.41|741.61|744.41|741.61|744.41|741.61|744.41|741.61|0
1655844840000|2022-06-21 20:54:00|744.63|741.83|744.41|741.61|744.63|741.83|744.41|741.61|0
1655844860000|2022-06-21 20:54:20|744.19|741.39|744.19|741.39|744.19|741.39|744.19|741.39|0
1655844870000|2022-06-21 20:54:30|744.3|741.5|744.3|741.5|744.3|741.5|744.3|741.5|0
1655844880000|2022-06-21 20:54:40|744.19|741.39|744.19|741.39|744.41|741.61|744.19|741.39|0
1655844890000|2022-06-21 20:54:50|744.3|741.5|744.41|741.61|744.41|741.61|744.08|741.28|0
1655844900000|2022-06-21 20:55:00|744.85|742.05|745.07|742.27|745.07|742.27|744.85|742.05|0
1655844930000|2022-06-21 20:55:30|745.29|742.49|745.29|742.49|745.29|742.49|745.29|742.49|0
1655844940000|2022-06-21 20:55:40|745.07|742.27|744.63|741.83|745.07|742.27|744.63|741.83|0
1655844950000|2022-06-21 20:55:50|744.52|741.72|744.52|741.72|744.52|741.72|744.52|741.72|0
1655844960000|2022-06-21 20:56:00|744.85|742.05|744.85|742.05|744.97|742.17|744.85|742.05|0
1655845000000|2022-06-21 20:56:40|744.97|742.17|745.07|742.27|745.07|742.27|744.97|742.17|0
1655845030000|2022-06-21 20:57:10|745.29|742.49|745.29|742.49|745.29|742.49|745.29|742.49|0
1655845040000|2022-06-21 20:57:20|745.19|742.39|745.19|742.39|745.19|742.39|745.19|742.39|0
1655845050000|2022-06-21 20:57:30|745.29|742.49|745.29|742.49|745.51|742.71|745.29|742.49|0
1655845060000|2022-06-21 20:57:40|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1655845070000|2022-06-21 20:57:50|745.29|742.49|745.29|742.49|745.41|742.61|745.29|742.49|0
1655845080000|2022-06-21 20:58:00|745.51|742.71|745.51|742.71|745.51|742.71|745.51|742.71|0
1655845100000|2022-06-21 20:58:20|745.63|742.83|745.63|742.83|745.63|742.83|745.63|742.83|0
1655845110000|2022-06-21 20:58:30|745.51|742.71|745.51|742.71|745.51|742.71|745.51|742.71|0
1655845170000|2022-06-21 20:59:30|745.73|742.93|745.73|742.93|745.73|742.93|745.73|742.93|0
1655845180000|2022-06-21 20:59:40|745.63|742.83|745.51|742.71|745.63|742.83|745.51|742.71|0
1655845190000|2022-06-21 20:59:50|745.41|742.61|745.19|742.39|745.63|742.83|745.19|742.39|0
1655845200000|2022-06-21 21:00:00|745.49|742.69|745.49|742.69|745.49|742.69|745.49|742.69|0
1655845210000|2022-06-21 21:00:10|745.45|742.65|745.45|742.65|745.45|742.65|745.45|742.65|0
1655845220000|2022-06-21 21:00:20|745.49|742.69|745.49|742.69|745.64|742.84|745.49|742.69|0
1655845230000|2022-06-21 21:00:30|745.45|742.65|745.45|742.65|745.45|742.65|745.45|742.65|0
1655845240000|2022-06-21 21:00:40|745.49|742.69|745.49|742.69|745.49|742.69|745.49|742.69|0
1655845260000|2022-06-21 21:01:00|745.64|742.84|745.55|742.75|745.64|742.84|745.55|742.75|0
1655845290000|2022-06-21 21:01:30|745.62|742.82|745.62|742.82|745.62|742.82|745.62|742.82|0
1655845300000|2022-06-21 21:01:40|745.55|742.75|745.62|742.82|745.62|742.82|745.55|742.75|0
1655845310000|2022-06-21 21:01:50|745.45|742.65|745.62|742.82|745.62|742.82|745.45|742.65|0
1655845320000|2022-06-21 21:02:00|745.48|742.68|745.58|742.78|745.62|742.82|745.48|742.68|0
1655845330000|2022-06-21 21:02:10|745.55|742.75|745.55|742.75|745.55|742.75|745.55|742.75|0
1655845380000|2022-06-21 21:03:00|745.68|742.88|745.68|742.88|745.68|742.88|745.68|742.88|0
1655845400000|2022-06-21 21:03:20|745.55|742.75|745.55|742.75|745.55|742.75|745.55|742.75|0
1655845410000|2022-06-21 21:03:30|745.52|742.72|745.52|742.72|745.52|742.72|745.52|742.72|0
1655845430000|2022-06-21 21:03:50|745.55|742.75|745.62|742.82|745.62|742.82|745.55|742.75|0
1655845450000|2022-06-21 21:04:10|745.64|742.84|745.64|742.84|745.64|742.84|745.64|742.84|0
1655845460000|2022-06-21 21:04:20|745.62|742.82|745.62|742.82|745.62|742.82|745.62|742.82|0
1655845470000|2022-06-21 21:04:30|745.48|742.68|745.62|742.82|745.62|742.82|745.48|742.68|0
1655845510000|2022-06-21 21:05:10|745.58|742.78|745.58|742.78|745.58|742.78|745.58|742.78|0
1655845530000|2022-06-21 21:05:30|745.68|742.88|745.68|742.88|745.68|742.88|745.68|742.88|0
1655845540000|2022-06-21 21:05:40|745.64|742.84|745.64|742.84|745.64|742.84|745.64|742.84|0
1655845600000|2022-06-21 21:06:40|745.68|742.88|745.68|742.88|745.68|742.88|745.68|742.88|0
1655845610000|2022-06-21 21:06:50|745.71|742.91|745.71|742.91|745.71|742.91|745.64|742.84|0
1655845650000|2022-06-21 21:07:30|745.74|742.94|745.74|742.94|745.74|742.94|745.74|742.94|0
1655845750000|2022-06-21 21:09:10|745.77|742.97|745.84|743.04|745.84|743.04|745.77|742.97|0
1655845760000|2022-06-21 21:09:20|745.81|743.01|745.71|742.91|745.81|743.01|745.71|742.91|0
1655845850000|2022-06-21 21:10:50|745.81|743.01|745.87|743.07|745.87|743.07|745.71|742.91|0
1655845860000|2022-06-21 21:11:00|745.74|742.94|745.91|743.11|745.97|743.17|745.74|742.94|0
1655845870000|2022-06-21 21:11:10|745.87|743.07|745.87|743.07|745.87|743.07|745.87|743.07|0
1655845880000|2022-06-21 21:11:20|745.93|743.13|745.87|743.07|745.93|743.13|745.87|743.07|0
1655845890000|2022-06-21 21:11:30|745.81|743.01|745.81|743.01|745.81|743.01|745.81|743.01|0
1655845930000|2022-06-21 21:12:10|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655845960000|2022-06-21 21:12:40|745.87|743.07|745.87|743.07|745.87|743.07|745.87|743.07|0
1655846010000|2022-06-21 21:13:30|745.84|743.04|745.84|743.04|745.84|743.04|745.84|743.04|0
1655846050000|2022-06-21 21:14:10|745.87|743.07|745.84|743.04|745.87|743.07|745.84|743.04|0
1655846070000|2022-06-21 21:14:30|745.87|743.07|745.87|743.07|745.87|743.07|745.87|743.07|0
1655846080000|2022-06-21 21:14:40|745.91|743.11|745.91|743.11|745.91|743.11|745.91|743.11|0
1655846140000|2022-06-21 21:15:40|745.84|743.04|745.84|743.04|745.84|743.04|745.84|743.04|0
1655846150000|2022-06-21 21:15:50|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655846290000|2022-06-21 21:18:10|745.68|742.88|745.68|742.88|745.68|742.88|745.68|742.88|0
1655846300000|2022-06-21 21:18:20|745.61|742.81|745.64|742.84|745.64|742.84|745.61|742.81|0
1655846330000|2022-06-21 21:18:50|745.61|742.81|745.71|742.91|745.71|742.91|745.61|742.81|0
1655846360000|2022-06-21 21:19:20|745.48|742.68|745.09|742.29|745.48|742.68|745.09|742.29|0
1655846370000|2022-06-21 21:19:30|745.35|742.55|745.35|742.55|745.35|742.55|745.35|742.55|0
1655846380000|2022-06-21 21:19:40|745.48|742.68|744.71|741.91|745.48|742.68|744.62|741.82|0
1655846390000|2022-06-21 21:19:50|745.25|742.45|745.15|742.35|745.25|742.45|745.15|742.35|0
1655846400000|2022-06-21 21:20:00|745.03|742.23|745.03|742.23|745.03|742.23|745.03|742.23|0
1655846410000|2022-06-21 21:20:10|745|742.2|745|742.2|745|742.2|745|742.2|0
1655846420000|2022-06-21 21:20:20|744.9|742.1|745|742.2|745|742.2|744.9|742.1|0
1655846430000|2022-06-21 21:20:30|744.96|742.16|745.03|742.23|745.03|742.23|744.96|742.16|0
1655846450000|2022-06-21 21:20:50|745|742.2|744.93|742.13|745|742.2|744.93|742.13|0
1655846460000|2022-06-21 21:21:00|744.9|742.1|744.9|742.1|744.9|742.1|744.9|742.1|0
1655846470000|2022-06-21 21:21:10|745.03|742.23|745.03|742.23|745.03|742.23|745.03|742.23|0
1655846480000|2022-06-21 21:21:20|745|742.2|745.42|742.62|745.42|742.62|745|742.2|0
1655846520000|2022-06-21 21:22:00|745.38|742.58|745.38|742.58|745.38|742.58|745.38|742.58|0
1655846590000|2022-06-21 21:23:10|745.35|742.55|745.35|742.55|745.35|742.55|745.35|742.55|0
1655846620000|2022-06-21 21:23:40|745.81|743.01|745.81|743.01|745.81|743.01|745.81|743.01|0
1655846630000|2022-06-21 21:23:50|746.06|743.26|745.77|742.97|746.06|743.26|745.77|742.97|0
1655846640000|2022-06-21 21:24:00|745.81|743.01|745.93|743.13|745.93|743.13|745.77|742.97|0
1655846650000|2022-06-21 21:24:10|746.29|743.49|746.29|743.49|746.29|743.49|746.29|743.49|0
1655846680000|2022-06-21 21:24:40|746.06|743.26|746.03|743.23|746.06|743.26|746.03|743.23|0
1655846700000|2022-06-21 21:25:00|746.06|743.26|746.06|743.26|746.06|743.26|746.06|743.26|0
1655846710000|2022-06-21 21:25:10|745.87|743.07|745.87|743.07|745.87|743.07|745.87|743.07|0
1655846720000|2022-06-21 21:25:20|745.74|742.94|745.74|742.94|745.74|742.94|745.74|742.94|0
1655846730000|2022-06-21 21:25:30|745.71|742.91|745.71|742.91|745.71|742.91|745.71|742.91|0
1655846760000|2022-06-21 21:26:00|745.9|743.1|745.9|743.1|745.9|743.1|745.9|743.1|0
1655846820000|2022-06-21 21:27:00|745.87|743.07|745.87|743.07|745.87|743.07|745.87|743.07|0
1655846840000|2022-06-21 21:27:20|745.71|742.91|745.87|743.07|745.87|743.07|745.71|742.91|0
1655846850000|2022-06-21 21:27:30|745.9|743.1|745.9|743.1|745.9|743.1|745.9|743.1|0
1655846870000|2022-06-21 21:27:50|745.81|743.01|745.81|743.01|745.81|743.01|745.81|743.01|0
1655846880000|2022-06-21 21:28:00|745.9|743.1|745.9|743.1|745.9|743.1|745.9|743.1|0
1655846890000|2022-06-21 21:28:10|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655846910000|2022-06-21 21:28:30|745.81|743.01|745.81|743.01|745.81|743.01|745.81|743.01|0
1655846930000|2022-06-21 21:28:50|745.67|742.87|745.67|742.87|745.81|743.01|745.67|742.87|0
1655846950000|2022-06-21 21:29:10|745.64|742.84|745.67|742.87|745.67|742.87|745.64|742.84|0
1655847000000|2022-06-21 21:30:00|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655847110000|2022-06-21 21:31:50|745.81|743.01|745.87|743.07|745.87|743.07|745.81|743.01|0
1655847120000|2022-06-21 21:32:00|746.1|743.3|746.1|743.3|746.1|743.3|746.1|743.3|0
1655847150000|2022-06-21 21:32:30|745.87|743.07|745.96|743.16|745.96|743.16|745.87|743.07|0
1655847170000|2022-06-21 21:32:50|745.81|743.01|745.81|743.01|745.81|743.01|745.81|743.01|0
1655847180000|2022-06-21 21:33:00|745.38|742.58|745.38|742.58|745.38|742.58|745.38|742.58|0
1655847190000|2022-06-21 21:33:10|745.42|742.62|745.38|742.58|745.42|742.62|745.38|742.58|0
1655847210000|2022-06-21 21:33:30|745.22|742.42|746.29|743.49|746.29|743.49|745.19|742.39|0
1655847220000|2022-06-21 21:33:40|745.77|742.97|745.87|743.07|745.87|743.07|745.77|742.97|0
1655847230000|2022-06-21 21:33:50|746.39|743.59|746.03|743.23|746.39|743.59|746.03|743.23|0
1655847240000|2022-06-21 21:34:00|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847300000|2022-06-21 21:35:00|746.16|743.36|746.16|743.36|746.16|743.36|746.16|743.36|0
1655847320000|2022-06-21 21:35:20|746.22|743.42|746.26|743.46|746.26|743.46|746.22|743.42|0
1655847330000|2022-06-21 21:35:30|746.29|743.49|746.26|743.46|746.29|743.49|746.12|743.32|0
1655847340000|2022-06-21 21:35:40|746.19|743.39|746.32|743.52|746.32|743.52|746.19|743.39|0
1655847350000|2022-06-21 21:35:50|746.19|743.39|746.12|743.32|746.19|743.39|746.12|743.32|0
1655847380000|2022-06-21 21:36:20|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847390000|2022-06-21 21:36:30|746.25|743.45|746.29|743.49|746.29|743.49|746.25|743.45|0
1655847400000|2022-06-21 21:36:40|746.32|743.52|746.19|743.39|746.32|743.52|746.19|743.39|0
1655847490000|2022-06-21 21:38:10|746.16|743.36|746.16|743.36|746.16|743.36|746.16|743.36|0
1655847550000|2022-06-21 21:39:10|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847570000|2022-06-21 21:39:30|746.25|743.45|746.25|743.45|746.25|743.45|746.25|743.45|0
1655847600000|2022-06-21 21:40:00|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847610000|2022-06-21 21:40:10|746.29|743.49|746.29|743.49|746.29|743.49|746.29|743.49|0
1655847630000|2022-06-21 21:40:30|746.12|743.32|746.19|743.39|746.19|743.39|746.12|743.32|0
1655847640000|2022-06-21 21:40:40|746.12|743.32|746.12|743.32|746.12|743.32|746.12|743.32|0
1655847670000|2022-06-21 21:41:10|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847690000|2022-06-21 21:41:30|746.12|743.32|746.12|743.32|746.12|743.32|746.12|743.32|0
1655847720000|2022-06-21 21:42:00|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655847760000|2022-06-21 21:42:40|746.22|743.42|746.22|743.42|746.22|743.42|746.22|743.42|0
1655847780000|2022-06-21 21:43:00|746.19|743.39|746.16|743.36|746.19|743.39|746.16|743.36|0
1655847790000|2022-06-21 21:43:10|746.06|743.26|746.06|743.26|746.06|743.26|746.06|743.26|0
1655847800000|2022-06-21 21:43:20|746.16|743.36|746.16|743.36|746.16|743.36|746.16|743.36|0
1655847850000|2022-06-21 21:44:10|746.12|743.32|746.12|743.32|746.12|743.32|746.12|743.32|0
1655847940000|2022-06-21 21:45:40|746.09|743.29|746.09|743.29|746.09|743.29|746.09|743.29|0
1655847970000|2022-06-21 21:46:10|745.93|743.13|745.8|743|745.93|743.13|745.77|742.97|0
1655848000000|2022-06-21 21:46:40|745.96|743.16|746.02|743.22|746.02|743.22|745.96|743.16|0
1655848040000|2022-06-21 21:47:20|746.06|743.26|746.06|743.26|746.06|743.26|746.06|743.26|0
1655848050000|2022-06-21 21:47:30|746.09|743.29|746.09|743.29|746.09|743.29|746.09|743.29|0
1655848090000|2022-06-21 21:48:10|745.8|743|745.77|742.97|745.8|743|745.77|742.97|0
1655848110000|2022-06-21 21:48:30|746|743.2|745.77|742.97|746|743.2|745.77|742.97|0
1655848120000|2022-06-21 21:48:40|745.54|742.74|745.54|742.74|745.54|742.74|745.54|742.74|0
1655848140000|2022-06-21 21:49:00|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655848150000|2022-06-21 21:49:10|745.61|742.81|745.63|742.83|745.63|742.83|745.61|742.81|0
1655848160000|2022-06-21 21:49:20|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655848190000|2022-06-21 21:49:50|745.54|742.74|745.54|742.74|745.54|742.74|745.54|742.74|0
1655848200000|2022-06-21 21:50:00|745.32|742.52|745.32|742.52|745.32|742.52|745.32|742.52|0
1655848220000|2022-06-21 21:50:20|745.34|742.54|745.34|742.54|745.34|742.54|745.34|742.54|0
1655848240000|2022-06-21 21:50:40|745.48|742.68|745.34|742.54|745.48|742.68|745.34|742.54|0
1655848280000|2022-06-21 21:51:20|745.38|742.58|745.38|742.58|745.38|742.58|745.38|742.58|0
1655848310000|2022-06-21 21:51:50|745.57|742.77|745.57|742.77|745.57|742.77|745.57|742.77|0
1655848320000|2022-06-21 21:52:00|745.61|742.81|745.61|742.81|745.61|742.81|745.61|742.81|0
1655848340000|2022-06-21 21:52:20|745.63|742.83|745.63|742.83|745.63|742.83|745.63|742.83|0
1655848350000|2022-06-21 21:52:30|745.61|742.81|745.61|742.81|745.61|742.81|745.61|742.81|0
1655848360000|2022-06-21 21:52:40|745.47|742.67|745.47|742.67|745.47|742.67|745.47|742.67|0
1655848380000|2022-06-21 21:53:00|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1655848390000|2022-06-21 21:53:10|745.47|742.67|745.47|742.67|745.47|742.67|745.47|742.67|0
1655848400000|2022-06-21 21:53:20|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1655848420000|2022-06-21 21:53:40|745.47|742.67|745.47|742.67|745.47|742.67|745.47|742.67|0
1655848510000|2022-06-21 21:55:10|745.44|742.64|745.96|743.16|745.96|743.16|745.44|742.64|0
1655848520000|2022-06-21 21:55:20|745.61|742.81|745.67|742.87|745.67|742.87|745.61|742.81|0
1655848530000|2022-06-21 21:55:30|745.63|742.83|745.63|742.83|745.63|742.83|745.63|742.83|0
1655848570000|2022-06-21 21:56:10|745.67|742.87|745.67|742.87|745.67|742.87|745.67|742.87|0
1655848610000|2022-06-21 21:56:50|746.09|743.29|746.09|743.29|746.09|743.29|746.09|743.29|0
1655848620000|2022-06-21 21:57:00|745.77|742.97|745.77|742.97|745.77|742.97|745.77|742.97|0
1655848630000|2022-06-21 21:57:10|745.73|742.93|745.73|742.93|745.73|742.93|745.73|742.93|0
1655848640000|2022-06-21 21:57:20|745.86|743.06|745.86|743.06|745.86|743.06|745.86|743.06|0
1655848650000|2022-06-21 21:57:30|746.19|743.39|746.19|743.39|746.19|743.39|746.19|743.39|0
1655848670000|2022-06-21 21:57:50|746.38|743.58|746.38|743.58|746.38|743.58|746.38|743.58|0
1655848690000|2022-06-21 21:58:10|745.99|743.19|745.99|743.19|745.99|743.19|745.99|743.19|0
1655848700000|2022-06-21 21:58:20|745.86|743.06|746.58|743.78|746.58|743.78|745.86|743.06|0
1655848710000|2022-06-21 21:58:30|746.8|744|746.6|743.8|746.8|744|746.6|743.8|0
1655848720000|2022-06-21 21:58:40|746.77|743.97|746.77|743.97|746.77|743.97|746.77|743.97|0
1655848730000|2022-06-21 21:58:50|745.96|743.16|745.9|743.1|746.31|743.51|745.86|743.06|0
1655848740000|2022-06-21 21:59:00|745.92|743.12|746.38|743.58|746.38|743.58|745.92|743.12|0
1655848750000|2022-06-21 21:59:10|746.15|743.35|746.15|743.35|746.15|743.35|746.15|743.35|0
1655848760000|2022-06-21 21:59:20|745.99|743.19|746.22|743.42|746.22|743.42|745.99|743.19|0
1655848770000|2022-06-21 21:59:30|745.99|743.19|746.15|743.35|746.15|743.35|745.96|743.16|0
1655848780000|2022-06-21 21:59:40|745.83|743.03|746.06|743.26|746.06|743.26|745.83|743.03|0
1655848800000|2022-06-21 22:00:00|747.16|744.36|746.94|744.14|747.16|744.36|746.94|744.14|0
1655848810000|2022-06-21 22:00:10|747.27|744.47|747.05|744.25|747.27|744.47|747.05|744.25|0
1655848820000|2022-06-21 22:00:20|747.27|744.47|747.27|744.47|747.27|744.47|747.27|744.47|0
1655848830000|2022-06-21 22:00:30|747.05|744.25|747.27|744.47|747.27|744.47|747.05|744.25|0
1655848840000|2022-06-21 22:00:40|747.05|744.25|747.6|744.8|747.6|744.8|747.05|744.25|0
1655848850000|2022-06-21 22:00:50|747.49|744.69|747.71|744.91|747.93|745.13|747.49|744.69|0
1655848860000|2022-06-21 22:01:00|747.49|744.69|747.82|745.02|747.93|745.13|747.49|744.69|0
1655848870000|2022-06-21 22:01:10|747.6|744.8|747.71|744.91|747.71|744.91|747.6|744.8|0
1655848880000|2022-06-21 22:01:20|748.04|745.24|748.15|745.35|748.49|745.69|748.04|745.24|0
1655848890000|2022-06-21 22:01:30|748.37|745.57|748.59|745.79|748.59|745.79|748.37|745.57|0
1655848900000|2022-06-21 22:01:40|748.37|745.57|748.59|745.79|748.59|745.79|748.37|745.57|0
1655848910000|2022-06-21 22:01:50|748.81|746.01|748.59|745.79|748.81|746.01|748.59|745.79|0
1655848920000|2022-06-21 22:02:00|748.49|745.69|748.81|746.01|748.81|746.01|748.49|745.69|0
1655848930000|2022-06-21 22:02:10|749.03|746.23|748.81|746.01|749.15|746.35|748.81|746.01|0
1655848940000|2022-06-21 22:02:20|749.03|746.23|749.48|746.68|749.48|746.68|749.03|746.23|0
1655848950000|2022-06-21 22:02:30|749.37|746.57|749.25|746.45|749.48|746.68|749.25|746.45|0
1655848960000|2022-06-21 22:02:40|749.37|746.57|749.7|746.9|749.7|746.9|749.25|746.45|0
1655848970000|2022-06-21 22:02:50|749.37|746.57|749.59|746.79|749.59|746.79|749.37|746.57|0
1655848980000|2022-06-21 22:03:00|749.48|746.68|749.81|747.01|749.81|747.01|749.48|746.68|0
1655848990000|2022-06-21 22:03:10|749.7|746.9|750.03|747.23|750.03|747.23|749.7|746.9|0
1655849000000|2022-06-21 22:03:20|749.92|747.12|749.92|747.12|749.92|747.12|749.92|747.12|0
1655849010000|2022-06-21 22:03:30|750.14|747.34|750.03|747.23|750.14|747.34|750.03|747.23|0
1655849020000|2022-06-21 22:03:40|749.92|747.12|750.36|747.56|750.36|747.56|749.92|747.12|0
1655849030000|2022-06-21 22:03:50|750.25|747.45|750.25|747.45|750.36|747.56|750.25|747.45|0
1655849040000|2022-06-21 22:04:00|750.36|747.56|750.58|747.78|750.58|747.78|750.36|747.56|0
1655849050000|2022-06-21 22:04:10|751.02|748.22|750.8|748|751.02|748.22|750.8|748|0
1655849060000|2022-06-21 22:04:20|750.36|747.56|750.58|747.78|750.58|747.78|750.36|747.56|0
1655849070000|2022-06-21 22:04:30|750.8|748|751.02|748.22|751.02|748.22|750.8|748|0
1655849080000|2022-06-21 22:04:40|750.58|747.78|750.7|747.9|751.02|748.22|750.58|747.78|0
1655849090000|2022-06-21 22:04:50|751.02|748.22|751.69|748.89|751.69|748.89|751.02|748.22|0
1655849100000|2022-06-21 22:05:00|751.24|748.44|751.24|748.44|751.47|748.67|751.24|748.44|0
1655849110000|2022-06-21 22:05:10|750.92|748.12|750.7|747.9|751.02|748.22|750.7|747.9|0
1655849120000|2022-06-21 22:05:20|750.47|747.67|750.25|747.45|750.47|747.67|750.14|747.34|0
1655849130000|2022-06-21 22:05:30|750.03|747.23|749.92|747.12|750.14|747.34|749.92|747.12|0
1655849140000|2022-06-21 22:05:40|750.14|747.34|750.36|747.56|750.36|747.56|750.14|747.34|0
1655849150000|2022-06-21 22:05:50|750.25|747.45|750.14|747.34|750.36|747.56|750.14|747.34|0
1655849160000|2022-06-21 22:06:00|750.36|747.56|751.02|748.22|751.02|748.22|750.36|747.56|0
1655849170000|2022-06-21 22:06:10|750.92|748.12|750.92|748.12|750.92|748.12|750.92|748.12|0
1655849180000|2022-06-21 22:06:20|750.8|748|750.8|748|750.8|748|750.8|748|0
1655849190000|2022-06-21 22:06:30|750.7|747.9|750.58|747.78|750.7|747.9|750.58|747.78|0
1655849200000|2022-06-21 22:06:40|750.47|747.67|750.36|747.56|750.47|747.67|750.36|747.56|0
1655849210000|2022-06-21 22:06:50|750.7|747.9|750.58|747.78|750.7|747.9|750.58|747.78|0
1655849220000|2022-06-21 22:07:00|750.7|747.9|751.47|748.67|751.47|748.67|750.58|747.78|0
1655849230000|2022-06-21 22:07:10|751.8|749|751.8|749|751.91|749.11|751.69|748.89|0
1655849240000|2022-06-21 22:07:20|751.91|749.11|751.8|749|751.91|749.11|751.8|749|0
1655849250000|2022-06-21 22:07:30|751.69|748.89|751.69|748.89|751.69|748.89|751.69|748.89|0
1655849260000|2022-06-21 22:07:40|751.8|749|752.02|749.22|752.02|749.22|751.8|749|0
1655849270000|2022-06-21 22:07:50|752.13|749.33|752.24|749.44|752.24|749.44|752.02|749.22|0
1655849280000|2022-06-21 22:08:00|752.35|749.55|752.35|749.55|752.35|749.55|752.24|749.44|0
1655849290000|2022-06-21 22:08:10|752.57|749.77|752.47|749.67|752.57|749.77|752.35|749.55|0
1655849300000|2022-06-21 22:08:20|752.35|749.55|752.24|749.44|752.47|749.67|752.24|749.44|0
1655849310000|2022-06-21 22:08:30|752.13|749.33|751.47|748.67|752.13|749.33|751.47|748.67|0
1655849320000|2022-06-21 22:08:40|751.36|748.56|751.24|748.44|751.36|748.56|751.24|748.44|0
1655849330000|2022-06-21 22:08:50|751.36|748.56|751.47|748.67|751.47|748.67|751.36|748.56|0
1655849340000|2022-06-21 22:09:00|751.36|748.56|751.14|748.34|751.36|748.56|751.14|748.34|0
1655849350000|2022-06-21 22:09:10|751.02|748.22|751.02|748.22|751.02|748.22|750.92|748.12|0
1655849360000|2022-06-21 22:09:20|750.8|748|750.8|748|751.02|748.22|750.8|748|0
1655849370000|2022-06-21 22:09:30|751.02|748.22|750.92|748.12|751.02|748.22|750.92|748.12|0
1655849380000|2022-06-21 22:09:40|751.02|748.22|750.8|748|751.02|748.22|750.8|748|0
1655849390000|2022-06-21 22:09:50|750.58|747.78|750.58|747.78|750.58|747.78|750.58|747.78|0
1655849410000|2022-06-21 22:10:10|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1655849420000|2022-06-21 22:10:20|750.14|747.34|750.14|747.34|750.14|747.34|750.14|747.34|0
1655849440000|2022-06-21 22:10:40|750.8|748|750.69|747.89|750.92|748.12|750.69|747.89|0
1655849450000|2022-06-21 22:10:50|750.58|747.78|750.47|747.67|750.58|747.78|750.47|747.67|0
1655849460000|2022-06-21 22:11:00|750.58|747.78|750.8|748|750.8|748|750.58|747.78|0
1655849470000|2022-06-21 22:11:10|751.14|748.34|751.24|748.44|751.24|748.44|751.14|748.34|0
1655849480000|2022-06-21 22:11:20|751.14|748.34|751.46|748.66|751.46|748.66|751.14|748.34|0
1655849500000|2022-06-21 22:11:40|751.36|748.56|751.46|748.66|751.46|748.66|751.24|748.44|0
1655849510000|2022-06-21 22:11:50|751.36|748.56|751.02|748.22|751.36|748.56|751.02|748.22|0
1655849530000|2022-06-21 22:12:10|751.14|748.34|751.14|748.34|751.14|748.34|751.14|748.34|0
1655849540000|2022-06-21 22:12:20|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655849550000|2022-06-21 22:12:30|750.8|748|750.69|747.89|750.8|748|750.69|747.89|0
1655849560000|2022-06-21 22:12:40|750.8|748|750.92|748.12|750.92|748.12|750.8|748|0
1655849570000|2022-06-21 22:12:50|750.8|748|750.69|747.89|750.8|748|750.69|747.89|0
1655849580000|2022-06-21 22:13:00|750.8|748|750.92|748.12|750.92|748.12|750.8|748|0
1655849600000|2022-06-21 22:13:20|750.8|748|750.8|748|750.8|748|750.8|748|0
1655849610000|2022-06-21 22:13:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1655849620000|2022-06-21 22:13:40|750.58|747.78|750.36|747.56|750.58|747.78|750.36|747.56|0
1655849650000|2022-06-21 22:14:10|750.14|747.34|750.14|747.34|750.14|747.34|750.14|747.34|0
1655849660000|2022-06-21 22:14:20|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1655849670000|2022-06-21 22:14:30|750.14|747.34|750.36|747.56|750.47|747.67|750.14|747.34|0
1655849690000|2022-06-21 22:14:50|750.14|747.34|750.14|747.34|750.14|747.34|750.14|747.34|0
1655849700000|2022-06-21 22:15:00|750.36|747.56|750.69|747.89|750.69|747.89|750.36|747.56|0
1655849710000|2022-06-21 22:15:10|750.58|747.78|750.36|747.56|750.58|747.78|750.36|747.56|0
1655849730000|2022-06-21 22:15:30|750.58|747.78|750.36|747.56|750.58|747.78|750.25|747.45|0
1655849740000|2022-06-21 22:15:40|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1655849750000|2022-06-21 22:15:50|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1655849760000|2022-06-21 22:16:00|750.47|747.67|750.58|747.78|750.8|748|750.47|747.67|0
1655849770000|2022-06-21 22:16:10|750.47|747.67|750.69|747.89|750.69|747.89|750.47|747.67|0
1655849790000|2022-06-21 22:16:30|750.8|748|750.58|747.78|750.8|748|750.58|747.78|0
1655849800000|2022-06-21 22:16:40|750.8|748|750.69|747.89|750.8|748|750.69|747.89|0
1655849810000|2022-06-21 22:16:50|750.8|748|750.91|748.11|750.92|748.12|750.8|748|0
1655849820000|2022-06-21 22:17:00|750.8|748|750.8|748|750.8|748|750.8|748|0
1655849840000|2022-06-21 22:17:20|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655849850000|2022-06-21 22:17:30|751.14|748.34|751.24|748.44|751.24|748.44|751.14|748.34|0
1655849860000|2022-06-21 22:17:40|751.14|748.34|751.02|748.22|751.14|748.34|751.02|748.22|0
1655849880000|2022-06-21 22:18:00|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655849890000|2022-06-21 22:18:10|751.36|748.56|751.46|748.66|751.46|748.66|751.36|748.56|0
1655849900000|2022-06-21 22:18:20|751.36|748.56|751.46|748.66|751.46|748.66|751.36|748.56|0
1655849920000|2022-06-21 22:18:40|751.36|748.56|751.36|748.56|751.36|748.56|751.36|748.56|0
1655849930000|2022-06-21 22:18:50|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655849950000|2022-06-21 22:19:10|751.02|748.22|751.14|748.34|751.14|748.34|751.02|748.22|0
1655849960000|2022-06-21 22:19:20|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655849980000|2022-06-21 22:19:40|750.8|748|750.8|748|750.8|748|750.8|748|0
1655850020000|2022-06-21 22:20:20|751.02|748.22|751.46|748.66|751.46|748.66|751.02|748.22|0
1655850030000|2022-06-21 22:20:30|751.58|748.78|751.58|748.78|751.58|748.78|751.58|748.78|0
1655850040000|2022-06-21 22:20:40|751.68|748.88|751.58|748.78|751.68|748.88|751.58|748.78|0
1655850050000|2022-06-21 22:20:50|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655850060000|2022-06-21 22:21:00|751.46|748.66|751.46|748.66|751.58|748.78|751.46|748.66|0
1655850080000|2022-06-21 22:21:20|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655850090000|2022-06-21 22:21:30|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655850100000|2022-06-21 22:21:40|751.14|748.34|751.14|748.34|751.14|748.34|751.14|748.34|0
1655850110000|2022-06-21 22:21:50|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655850120000|2022-06-21 22:22:00|750.91|748.11|750.91|748.11|750.91|748.11|750.91|748.11|0
1655850130000|2022-06-21 22:22:10|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655850150000|2022-06-21 22:22:30|751.14|748.34|751.14|748.34|751.14|748.34|751.14|748.34|0
1655850160000|2022-06-21 22:22:40|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655850170000|2022-06-21 22:22:50|751.02|748.22|750.8|748|751.02|748.22|750.8|748|0
1655850180000|2022-06-21 22:23:00|750.58|747.78|750.58|747.78|750.58|747.78|750.58|747.78|0
1655850210000|2022-06-21 22:23:30|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1655850220000|2022-06-21 22:23:40|750.36|747.56|750.03|747.23|750.36|747.56|750.03|747.23|0
1655850230000|2022-06-21 22:23:50|749.69|746.89|749.59|746.79|749.69|746.89|749.59|746.79|0
1655850240000|2022-06-21 22:24:00|749.81|747.01|749.47|746.67|749.81|747.01|749.47|746.67|0
1655850250000|2022-06-21 22:24:10|749.25|746.45|749.03|746.23|749.25|746.45|748.81|746.01|0
1655850260000|2022-06-21 22:24:20|748.81|746.01|749.03|746.23|749.03|746.23|748.81|746.01|0
1655850270000|2022-06-21 22:24:30|748.81|746.01|748.81|746.01|748.81|746.01|748.81|746.01|0
1655850280000|2022-06-21 22:24:40|749.03|746.23|748.81|746.01|749.03|746.23|748.81|746.01|0
1655850290000|2022-06-21 22:24:50|748.92|746.12|749.03|746.23|749.03|746.23|748.92|746.12|0
1655850300000|2022-06-21 22:25:00|748.81|746.01|748.81|746.01|748.81|746.01|748.81|746.01|0
1655850310000|2022-06-21 22:25:10|749.25|746.45|749.36|746.56|749.36|746.56|749.14|746.34|0
1655850320000|2022-06-21 22:25:20|749.47|746.67|749.36|746.56|749.47|746.67|749.25|746.45|0
1655850330000|2022-06-21 22:25:30|749.25|746.45|749.69|746.89|749.69|746.89|749.25|746.45|0
1655850340000|2022-06-21 22:25:40|749.59|746.79|749.69|746.89|749.69|746.89|749.47|746.67|0
1655850350000|2022-06-21 22:25:50|749.59|746.79|749.36|746.56|749.59|746.79|749.36|746.56|0
1655850360000|2022-06-21 22:26:00|749.25|746.45|749.47|746.67|749.47|746.67|749.25|746.45|0
1655850370000|2022-06-21 22:26:10|749.59|746.79|749.69|746.89|749.69|746.89|749.59|746.79|0
1655850380000|2022-06-21 22:26:20|749.59|746.79|749.91|747.11|749.91|747.11|749.59|746.79|0
1655850390000|2022-06-21 22:26:30|749.81|747.01|749.91|747.11|749.91|747.11|749.81|747.01|0
1655850400000|2022-06-21 22:26:40|749.69|746.89|749.69|746.89|749.81|747.01|749.69|746.89|0
1655850410000|2022-06-21 22:26:50|749.47|746.67|749.69|746.89|749.69|746.89|749.47|746.67|0
1655850420000|2022-06-21 22:27:00|749.47|746.67|749.47|746.67|749.47|746.67|749.47|746.67|0
1655850430000|2022-06-21 22:27:10|749.25|746.45|749.03|746.23|749.25|746.45|749.03|746.23|0
1655850450000|2022-06-21 22:27:30|749.25|746.45|749.03|746.23|749.25|746.45|749.03|746.23|0
1655850460000|2022-06-21 22:27:40|749.25|746.45|749.25|746.45|749.25|746.45|749.25|746.45|0
1655850470000|2022-06-21 22:27:50|749.03|746.23|749.03|746.23|749.03|746.23|749.03|746.23|0
1655850490000|2022-06-21 22:28:10|749.14|746.34|749.14|746.34|749.14|746.34|749.14|746.34|0
1655850500000|2022-06-21 22:28:20|749.25|746.45|749.25|746.45|749.25|746.45|749.25|746.45|0
1655850510000|2022-06-21 22:28:30|749.47|746.67|749.03|746.23|749.47|746.67|749.03|746.23|0
1655850520000|2022-06-21 22:28:40|749.25|746.45|749.25|746.45|749.25|746.45|749.25|746.45|0
1655850540000|2022-06-21 22:29:00|749.03|746.23|749.03|746.23|749.03|746.23|749.03|746.23|0
1655850550000|2022-06-21 22:29:10|749.25|746.45|749.36|746.56|749.36|746.56|749.25|746.45|0
1655850560000|2022-06-21 22:29:20|749.47|746.67|749.47|746.67|749.47|746.67|749.47|746.67|0
1655850590000|2022-06-21 22:29:50|749.59|746.79|749.59|746.79|749.59|746.79|749.59|746.79|0
1655850600000|2022-06-21 22:30:00|749.47|746.67|749.91|747.11|749.91|747.11|749.47|746.67|0
1655850610000|2022-06-21 22:30:10|749.81|747.01|749.91|747.11|749.91|747.11|749.81|747.01|0
1655850620000|2022-06-21 22:30:20|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1655850630000|2022-06-21 22:30:30|750.25|747.45|750.03|747.23|750.25|747.45|750.03|747.23|0
1655850640000|2022-06-21 22:30:40|750.13|747.33|750.25|747.45|750.25|747.45|750.13|747.33|0
1655850650000|2022-06-21 22:30:50|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1655850660000|2022-06-21 22:31:00|750.03|747.23|750.35|747.55|750.35|747.55|750.03|747.23|0
1655850670000|2022-06-21 22:31:10|750.58|747.78|750.58|747.78|750.58|747.78|750.58|747.78|0
1655850680000|2022-06-21 22:31:20|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1655850690000|2022-06-21 22:31:30|750.8|748|750.8|748|750.8|748|750.8|748|0
1655850700000|2022-06-21 22:31:40|750.47|747.67|750.58|747.78|750.58|747.78|750.47|747.67|0
1655850720000|2022-06-21 22:32:00|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655850740000|2022-06-21 22:32:20|750.47|747.67|750.58|747.78|750.58|747.78|750.47|747.67|0
1655850750000|2022-06-21 22:32:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1655850760000|2022-06-21 22:32:40|750.8|748|750.47|747.67|750.8|748|750.47|747.67|0
1655850770000|2022-06-21 22:32:50|750.58|747.78|750.58|747.78|750.58|747.78|750.58|747.78|0
1655850780000|2022-06-21 22:33:00|750.69|747.89|750.8|748|750.8|748|750.69|747.89|0
1655850800000|2022-06-21 22:33:20|750.91|748.11|750.91|748.11|750.91|748.11|750.91|748.11|0
1655850810000|2022-06-21 22:33:30|751.02|748.22|750.69|747.89|751.02|748.22|750.69|747.89|0
1655850820000|2022-06-21 22:33:40|750.47|747.67|750.47|747.67|750.47|747.67|750.35|747.55|0
1655850830000|2022-06-21 22:33:50|750.58|747.78|750.47|747.67|750.58|747.78|750.47|747.67|0
1655850840000|2022-06-21 22:34:00|750.35|747.55|750.58|747.78|750.58|747.78|750.35|747.55|0
1655850860000|2022-06-21 22:34:20|750.69|747.89|750.58|747.78|750.69|747.89|750.58|747.78|0
1655850870000|2022-06-21 22:34:30|750.35|747.55|750.35|747.55|750.47|747.67|750.35|747.55|0
1655850880000|2022-06-21 22:34:40|750.58|747.78|750.13|747.33|750.58|747.78|750.13|747.33|0
1655850890000|2022-06-21 22:34:50|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655850900000|2022-06-21 22:35:00|749.81|747.01|750.13|747.33|750.13|747.33|749.81|747.01|0
1655850910000|2022-06-21 22:35:10|750.25|747.45|750.25|747.45|750.25|747.45|750.25|747.45|0
1655850920000|2022-06-21 22:35:20|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655850960000|2022-06-21 22:36:00|750.57|747.77|750.57|747.77|750.57|747.77|750.57|747.77|0
1655850990000|2022-06-21 22:36:30|750.8|748|750.91|748.11|751.02|748.22|750.8|748|0
1655851000000|2022-06-21 22:36:40|751.02|748.22|751.24|748.44|751.24|748.44|751.02|748.22|0
1655851010000|2022-06-21 22:36:50|751.35|748.55|751.13|748.33|751.35|748.55|751.13|748.33|0
1655851020000|2022-06-21 22:37:00|751.35|748.55|751.46|748.66|751.46|748.66|751.35|748.55|0
1655851040000|2022-06-21 22:37:20|751.57|748.77|751.57|748.77|751.57|748.77|751.57|748.77|0
1655851050000|2022-06-21 22:37:30|751.46|748.66|751.35|748.55|751.68|748.88|751.35|748.55|0
1655851060000|2022-06-21 22:37:40|751.46|748.66|751.46|748.66|751.46|748.66|751.35|748.55|0
1655851070000|2022-06-21 22:37:50|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655851080000|2022-06-21 22:38:00|751.9|749.1|751.8|749|751.9|749.1|751.8|749|0
1655851090000|2022-06-21 22:38:10|751.9|749.1|751.9|749.1|751.9|749.1|751.9|749.1|0
1655851100000|2022-06-21 22:38:20|752.02|749.22|751.9|749.1|752.02|749.22|751.9|749.1|0
1655851140000|2022-06-21 22:39:00|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655851160000|2022-06-21 22:39:20|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1655851200000|2022-06-21 22:40:00|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655851220000|2022-06-21 22:40:20|751.57|748.77|751.57|748.77|751.57|748.77|751.57|748.77|0
1655851230000|2022-06-21 22:40:30|751.46|748.66|751.24|748.44|751.46|748.66|751.24|748.44|0
1655851240000|2022-06-21 22:40:40|751.02|748.22|750.8|748|751.02|748.22|750.8|748|0
1655851260000|2022-06-21 22:41:00|750.69|747.89|750.8|748|750.8|748|750.57|747.77|0
1655851270000|2022-06-21 22:41:10|750.57|747.77|750.69|747.89|750.69|747.89|750.57|747.77|0
1655851280000|2022-06-21 22:41:20|750.57|747.77|750.69|747.89|750.69|747.89|750.57|747.77|0
1655851300000|2022-06-21 22:41:40|750.8|748|750.8|748|750.8|748|750.8|748|0
1655851320000|2022-06-21 22:42:00|750.79|747.99|750.91|748.11|750.91|748.11|750.79|747.99|0
1655851330000|2022-06-21 22:42:10|751.02|748.22|751.13|748.33|751.13|748.33|751.02|748.22|0
1655851340000|2022-06-21 22:42:20|751.02|748.22|750.79|747.99|751.02|748.22|750.79|747.99|0
1655851350000|2022-06-21 22:42:30|750.91|748.11|750.91|748.11|750.91|748.11|750.91|748.11|0
1655851370000|2022-06-21 22:42:50|751.02|748.22|751.02|748.22|751.02|748.22|751.02|748.22|0
1655851380000|2022-06-21 22:43:00|751.13|748.33|750.79|747.99|751.13|748.33|750.79|747.99|0
1655851390000|2022-06-21 22:43:10|750.57|747.77|750.57|747.77|750.57|747.77|750.57|747.77|0
1655851410000|2022-06-21 22:43:30|750.69|747.89|750.57|747.77|750.69|747.89|750.57|747.77|0
1655851420000|2022-06-21 22:43:40|750.79|747.99|750.79|747.99|750.79|747.99|750.79|747.99|0
1655851450000|2022-06-21 22:44:10|750.57|747.77|750.57|747.77|750.57|747.77|750.57|747.77|0
1655851460000|2022-06-21 22:44:20|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655851470000|2022-06-21 22:44:30|749.69|746.89|749.8|747|749.91|747.11|749.69|746.89|0
1655851480000|2022-06-21 22:44:40|749.69|746.89|749.91|747.11|749.91|747.11|749.69|746.89|0
1655851490000|2022-06-21 22:44:50|749.69|746.89|749.69|746.89|749.69|746.89|749.69|746.89|0
1655851500000|2022-06-21 22:45:00|749.91|747.11|749.69|746.89|749.91|747.11|749.69|746.89|0
1655851510000|2022-06-21 22:45:10|749.8|747|749.8|747|749.8|747|749.8|747|0
1655851520000|2022-06-21 22:45:20|749.69|746.89|749.8|747|749.8|747|749.69|746.89|0
1655851530000|2022-06-21 22:45:30|749.69|746.89|749.69|746.89|749.69|746.89|749.69|746.89|0
1655851540000|2022-06-21 22:45:40|749.47|746.67|749.47|746.67|749.47|746.67|749.47|746.67|0
1655851550000|2022-06-21 22:45:50|749.25|746.45|749.14|746.34|749.36|746.56|749.02|746.22|0
1655851560000|2022-06-21 22:46:00|749.02|746.22|749.25|746.45|749.25|746.45|749.02|746.22|0
1655851580000|2022-06-21 22:46:20|749.47|746.67|749.47|746.67|749.58|746.78|749.47|746.67|0
1655851590000|2022-06-21 22:46:30|749.58|746.78|749.47|746.67|749.58|746.78|749.47|746.67|0
1655851600000|2022-06-21 22:46:40|749.02|746.22|749.36|746.56|749.36|746.56|749.02|746.22|0
1655851610000|2022-06-21 22:46:50|749.47|746.67|749.58|746.78|749.69|746.89|749.47|746.67|0
1655851620000|2022-06-21 22:47:00|749.69|746.89|749.69|746.89|749.69|746.89|749.58|746.78|0
1655851630000|2022-06-21 22:47:10|749.8|747|749.8|747|749.8|747|749.8|747|0
1655851640000|2022-06-21 22:47:20|749.91|747.11|749.91|747.11|749.91|747.11|749.91|747.11|0
1655851650000|2022-06-21 22:47:30|750.02|747.22|750.02|747.22|750.02|747.22|750.02|747.22|0
1655851660000|2022-06-21 22:47:40|750.13|747.33|749.58|746.78|750.13|747.33|749.58|746.78|0
1655851670000|2022-06-21 22:47:50|749.69|746.89|749.91|747.11|749.91|747.11|749.69|746.89|0
1655851680000|2022-06-21 22:48:00|750.13|747.33|750.13|747.33|750.13|747.33|750.02|747.22|0
1655851690000|2022-06-21 22:48:10|749.91|747.11|749.8|747|749.91|747.11|749.8|747|0
1655851700000|2022-06-21 22:48:20|749.91|747.11|749.91|747.11|749.91|747.11|749.91|747.11|0
1655851720000|2022-06-21 22:48:40|750.02|747.22|750.02|747.22|750.02|747.22|750.02|747.22|0
1655851730000|2022-06-21 22:48:50|750.13|747.33|750.02|747.22|750.13|747.33|749.91|747.11|0
1655851790000|2022-06-21 22:49:50|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1655851840000|2022-06-21 22:50:40|749.91|747.11|749.91|747.11|749.91|747.11|749.91|747.11|0
1655851850000|2022-06-21 22:50:50|749.69|746.89|749.69|746.89|749.69|746.89|749.69|746.89|0
1655851860000|2022-06-21 22:51:00|749.47|746.67|749.91|747.11|749.91|747.11|749.47|746.67|0
1655851880000|2022-06-21 22:51:20|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1655851900000|2022-06-21 22:51:40|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1655851910000|2022-06-21 22:51:50|750.76|747.96|750.86|748.06|750.86|748.06|750.76|747.96|0
1655851960000|2022-06-21 22:52:40|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655851970000|2022-06-21 22:52:50|750.86|748.06|750.86|748.06|750.86|748.06|750.86|748.06|0
1655852000000|2022-06-21 22:53:20|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655852010000|2022-06-21 22:53:30|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852020000|2022-06-21 22:53:40|750.32|747.52|750.32|747.52|750.32|747.52|750.32|747.52|0
1655852030000|2022-06-21 22:53:50|750.54|747.74|750.64|747.84|750.64|747.84|750.54|747.74|0
1655852040000|2022-06-21 22:54:00|750.76|747.96|750.76|747.96|750.76|747.96|750.76|747.96|0
1655852050000|2022-06-21 22:54:10|750.2|747.4|750.32|747.52|750.32|747.52|750.2|747.4|0
1655852060000|2022-06-21 22:54:20|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852070000|2022-06-21 22:54:30|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655852080000|2022-06-21 22:54:40|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852090000|2022-06-21 22:54:50|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655852100000|2022-06-21 22:55:00|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1655852110000|2022-06-21 22:55:10|750.32|747.52|750.2|747.4|750.42|747.62|750.2|747.4|0
1655852120000|2022-06-21 22:55:20|750.32|747.52|750.32|747.52|750.32|747.52|750.2|747.4|0
1655852130000|2022-06-21 22:55:30|750.42|747.62|750.54|747.74|750.54|747.74|750.42|747.62|0
1655852150000|2022-06-21 22:55:50|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852160000|2022-06-21 22:56:00|750.54|747.74|750.54|747.74|750.54|747.74|750.2|747.4|0
1655852170000|2022-06-21 22:56:10|750.86|748.06|750.86|748.06|750.86|748.06|750.86|748.06|0
1655852180000|2022-06-21 22:56:20|750.76|747.96|750.76|747.96|750.86|748.06|750.76|747.96|0
1655852190000|2022-06-21 22:56:30|750.86|748.06|750.86|748.06|750.86|748.06|750.86|748.06|0
1655852200000|2022-06-21 22:56:40|750.98|748.18|750.86|748.06|750.98|748.18|750.86|748.06|0
1655852210000|2022-06-21 22:56:50|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1655852220000|2022-06-21 22:57:00|750.86|748.06|750.64|747.84|750.86|748.06|750.64|747.84|0
1655852230000|2022-06-21 22:57:10|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852250000|2022-06-21 22:57:30|750.32|747.52|750.42|747.62|750.42|747.62|750.32|747.52|0
1655852260000|2022-06-21 22:57:40|750.2|747.4|750.32|747.52|750.32|747.52|750.2|747.4|0
1655852270000|2022-06-21 22:57:50|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852280000|2022-06-21 22:58:00|750.54|747.74|750.2|747.4|750.54|747.74|750.2|747.4|0
1655852290000|2022-06-21 22:58:10|749.98|747.18|749.87|747.07|750.09|747.29|749.87|747.07|0
1655852300000|2022-06-21 22:58:20|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1655852320000|2022-06-21 22:58:40|749.87|747.07|749.98|747.18|749.98|747.18|749.87|747.07|0
1655852330000|2022-06-21 22:58:50|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1655852340000|2022-06-21 22:59:00|749.65|746.85|749.65|746.85|749.65|746.85|749.65|746.85|0
1655852350000|2022-06-21 22:59:10|749.76|746.96|749.76|746.96|749.76|746.96|749.65|746.85|0
1655852370000|2022-06-21 22:59:30|749.65|746.85|749.54|746.74|749.65|746.85|749.54|746.74|0
1655852380000|2022-06-21 22:59:40|749.76|746.96|749.54|746.74|749.76|746.96|749.54|746.74|0
1655852390000|2022-06-21 22:59:50|749.43|746.63|749.1|746.3|749.43|746.63|749.1|746.3|0
1655852400000|2022-06-21 23:00:00|749.21|746.41|749.21|746.41|749.21|746.41|749.21|746.41|0
1655852410000|2022-06-21 23:00:10|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1655852420000|2022-06-21 23:00:20|749.21|746.41|749.32|746.52|749.32|746.52|749.21|746.41|0
1655852430000|2022-06-21 23:00:30|749.43|746.63|749.54|746.74|749.54|746.74|749.43|746.63|0
1655852440000|2022-06-21 23:00:40|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1655852450000|2022-06-21 23:00:50|749.98|747.18|749.98|747.18|750.09|747.29|749.98|747.18|0
1655852460000|2022-06-21 23:01:00|750.09|747.29|750.2|747.4|750.2|747.4|750.09|747.29|0
1655852470000|2022-06-21 23:01:10|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1655852510000|2022-06-21 23:01:50|750.09|747.29|750.2|747.4|750.2|747.4|750.09|747.29|0
1655852520000|2022-06-21 23:02:00|750.09|747.29|750.2|747.4|750.2|747.4|750.09|747.29|0
1655852530000|2022-06-21 23:02:10|750.31|747.51|750.31|747.51|750.31|747.51|750.31|747.51|0
1655852540000|2022-06-21 23:02:20|750.42|747.62|750.64|747.84|750.64|747.84|750.42|747.62|0
1655852550000|2022-06-21 23:02:30|750.86|748.06|750.64|747.84|750.86|748.06|750.64|747.84|0
1655852560000|2022-06-21 23:02:40|750.76|747.96|750.64|747.84|750.76|747.96|750.64|747.84|0
1655852590000|2022-06-21 23:03:10|750.86|748.06|751.3|748.5|751.3|748.5|750.86|748.06|0
1655852600000|2022-06-21 23:03:20|751.53|748.73|751.3|748.5|751.53|748.73|751.3|748.5|0
1655852610000|2022-06-21 23:03:30|751.42|748.62|751.53|748.73|751.53|748.73|751.42|748.62|0
1655852640000|2022-06-21 23:04:00|751.08|748.28|751.08|748.28|751.08|748.28|751.08|748.28|0
1655852650000|2022-06-21 23:04:10|750.86|748.06|750.64|747.84|750.86|748.06|750.64|747.84|0
1655852680000|2022-06-21 23:04:40|750.86|748.06|750.86|748.06|750.86|748.06|750.86|748.06|0
1655852690000|2022-06-21 23:04:50|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655852700000|2022-06-21 23:05:00|750.86|748.06|750.76|747.96|750.86|748.06|750.76|747.96|0
1655852710000|2022-06-21 23:05:10|750.64|747.84|750.64|747.84|750.64|747.84|750.64|747.84|0
1655852760000|2022-06-21 23:06:00|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1655852790000|2022-06-21 23:06:30|750.86|748.06|750.86|748.06|750.86|748.06|750.86|748.06|0
1655852830000|2022-06-21 23:07:10|751.08|748.28|751.3|748.5|751.3|748.5|751.08|748.28|0
1655852840000|2022-06-21 23:07:20|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1655852850000|2022-06-21 23:07:30|751.75|748.95|751.52|748.72|751.75|748.95|751.52|748.72|0
1655852930000|2022-06-21 23:08:50|751.75|748.95|751.97|749.17|751.97|749.17|751.75|748.95|0
1655852950000|2022-06-21 23:09:10|751.74|748.94|751.97|749.17|751.97|749.17|751.74|748.94|0
1655853000000|2022-06-21 23:10:00|752.19|749.39|752.19|749.39|752.19|749.39|752.19|749.39|0
1655853010000|2022-06-21 23:10:10|751.97|749.17|751.97|749.17|751.97|749.17|751.97|749.17|0
1655853020000|2022-06-21 23:10:20|752.08|749.28|751.97|749.17|752.08|749.28|751.97|749.17|0
1655853090000|2022-06-21 23:11:30|752.19|749.39|752.19|749.39|752.19|749.39|752.19|749.39|0
1655853100000|2022-06-21 23:11:40|752.08|749.28|751.97|749.17|752.08|749.28|751.97|749.17|0
1655853150000|2022-06-21 23:12:30|751.74|748.94|751.97|749.17|751.97|749.17|751.74|748.94|0
1655853160000|2022-06-21 23:12:40|752.19|749.39|752.19|749.39|752.19|749.39|752.19|749.39|0
1655853180000|2022-06-21 23:13:00|751.97|749.17|752.19|749.39|752.19|749.39|751.97|749.17|0
1655853190000|2022-06-21 23:13:10|752.41|749.61|752.19|749.39|752.41|749.61|752.19|749.39|0
1655853200000|2022-06-21 23:13:20|752.41|749.61|752.63|749.83|752.63|749.83|752.41|749.61|0
1655853210000|2022-06-21 23:13:30|752.85|750.05|752.63|749.83|752.85|750.05|752.63|749.83|0
1655853220000|2022-06-21 23:13:40|752.85|750.05|752.85|750.05|752.85|750.05|752.85|750.05|0
1655853250000|2022-06-21 23:14:10|752.74|749.94|752.74|749.94|752.74|749.94|752.74|749.94|0
1655853260000|2022-06-21 23:14:20|752.63|749.83|752.52|749.72|752.63|749.83|752.52|749.72|0
1655853270000|2022-06-21 23:14:30|752.63|749.83|752.41|749.61|752.63|749.83|752.41|749.61|0
1655853290000|2022-06-21 23:14:50|752.63|749.83|752.63|749.83|752.63|749.83|752.63|749.83|0
1655853300000|2022-06-21 23:15:00|752.41|749.61|752.63|749.83|752.85|750.05|752.41|749.61|0
1655853310000|2022-06-21 23:15:10|752.85|750.05|752.85|750.05|752.85|750.05|752.85|750.05|0
1655853320000|2022-06-21 23:15:20|752.74|749.94|752.74|749.94|752.74|749.94|752.74|749.94|0
1655853330000|2022-06-21 23:15:30|752.63|749.83|752.74|749.94|752.74|749.94|752.63|749.83|0
1655853340000|2022-06-21 23:15:40|752.85|750.05|752.85|750.05|752.85|750.05|752.85|750.05|0
1655853380000|2022-06-21 23:16:20|752.63|749.83|752.74|749.94|752.85|750.05|752.63|749.83|0
1655853390000|2022-06-21 23:16:30|752.63|749.83|752.63|749.83|752.63|749.83|752.63|749.83|0
1655853400000|2022-06-21 23:16:40|752.41|749.61|752.63|749.83|752.63|749.83|752.41|749.61|0
1655853440000|2022-06-21 23:17:20|752.85|750.05|752.85|750.05|752.85|750.05|752.85|750.05|0
1655853520000|2022-06-21 23:18:40|753.29|750.49|753.07|750.27|753.29|750.49|753.07|750.27|0
1655853530000|2022-06-21 23:18:50|753.29|750.49|753.29|750.49|753.29|750.49|753.18|750.38|0
1655853540000|2022-06-21 23:19:00|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655853560000|2022-06-21 23:19:20|753.73|750.93|753.51|750.71|753.73|750.93|753.51|750.71|0
1655853580000|2022-06-21 23:19:40|753.73|750.93|753.63|750.83|753.73|750.93|753.63|750.83|0
1655853590000|2022-06-21 23:19:50|753.73|750.93|753.95|751.15|754.18|751.38|753.73|750.93|0
1655853600000|2022-06-21 23:20:00|754.18|751.38|754.18|751.38|754.18|751.38|754.18|751.38|0
1655853630000|2022-06-21 23:20:30|754.4|751.6|754.4|751.6|754.4|751.6|754.4|751.6|0
1655853640000|2022-06-21 23:20:40|754.29|751.49|754.4|751.6|754.4|751.6|754.29|751.49|0
1655853650000|2022-06-21 23:20:50|754.29|751.49|754.17|751.37|754.29|751.49|754.17|751.37|0
1655853670000|2022-06-21 23:21:10|753.95|751.15|753.73|750.93|753.95|751.15|753.73|750.93|0
1655853680000|2022-06-21 23:21:20|753.95|751.15|753.73|750.93|753.95|751.15|753.73|750.93|0
1655853710000|2022-06-21 23:21:50|753.63|750.83|753.63|750.83|753.63|750.83|753.63|750.83|0
1655853720000|2022-06-21 23:22:00|753.73|750.93|753.73|750.93|753.73|750.93|753.73|750.93|0
1655853750000|2022-06-21 23:22:30|753.51|750.71|753.73|750.93|753.73|750.93|753.51|750.71|0
1655853770000|2022-06-21 23:22:50|753.95|751.15|753.95|751.15|753.95|751.15|753.95|751.15|0
1655853780000|2022-06-21 23:23:00|753.85|751.05|753.73|750.93|753.95|751.15|753.73|750.93|0
1655853800000|2022-06-21 23:23:20|753.85|751.05|753.85|751.05|753.95|751.15|753.85|751.05|0
1655853810000|2022-06-21 23:23:30|753.95|751.15|753.73|750.93|753.95|751.15|753.73|750.93|0
1655853840000|2022-06-21 23:24:00|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655853850000|2022-06-21 23:24:10|753.4|750.6|753.4|750.6|753.4|750.6|753.4|750.6|0
1655853860000|2022-06-21 23:24:20|753.29|750.49|753.29|750.49|753.51|750.71|753.29|750.49|0
1655853900000|2022-06-21 23:25:00|753.4|750.6|753.51|750.71|753.51|750.71|753.4|750.6|0
1655853910000|2022-06-21 23:25:10|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655853930000|2022-06-21 23:25:30|753.07|750.27|752.63|749.83|753.07|750.27|752.63|749.83|0
1655853940000|2022-06-21 23:25:40|752.74|749.94|752.63|749.83|752.74|749.94|752.63|749.83|0
1655853950000|2022-06-21 23:25:50|752.85|750.05|752.63|749.83|752.85|750.05|752.63|749.83|0
1655853970000|2022-06-21 23:26:10|752.85|750.05|752.85|750.05|752.85|750.05|752.63|749.83|0
1655853980000|2022-06-21 23:26:20|753.07|750.27|752.85|750.05|753.07|750.27|752.85|750.05|0
1655853990000|2022-06-21 23:26:30|752.96|750.16|752.85|750.05|753.07|750.27|752.85|750.05|0
1655854010000|2022-06-21 23:26:50|752.96|750.16|752.85|750.05|752.96|750.16|752.85|750.05|0
1655854020000|2022-06-21 23:27:00|752.96|750.16|753.18|750.38|753.18|750.38|752.96|750.16|0
1655854030000|2022-06-21 23:27:10|753.07|750.27|753.18|750.38|753.18|750.38|753.07|750.27|0
1655854040000|2022-06-21 23:27:20|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655854060000|2022-06-21 23:27:40|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655854070000|2022-06-21 23:27:50|753.62|750.82|753.62|750.82|753.73|750.93|753.51|750.71|0
1655854080000|2022-06-21 23:28:00|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655854100000|2022-06-21 23:28:20|753.4|750.6|753.4|750.6|753.4|750.6|753.4|750.6|0
1655854110000|2022-06-21 23:28:30|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655854130000|2022-06-21 23:28:50|753.07|750.27|752.85|750.05|753.07|750.27|752.85|750.05|0
1655854150000|2022-06-21 23:29:10|753.07|750.27|753.29|750.49|753.29|750.49|753.07|750.27|0
1655854170000|2022-06-21 23:29:30|753.07|750.27|753.18|750.38|753.29|750.49|753.07|750.27|0
1655854180000|2022-06-21 23:29:40|753.29|750.49|753.51|750.71|753.51|750.71|753.29|750.49|0
1655854190000|2022-06-21 23:29:50|753.62|750.82|753.73|750.93|753.73|750.93|753.62|750.82|0
1655854200000|2022-06-21 23:30:00|753.4|750.6|753.51|750.71|753.51|750.71|753.29|750.49|0
1655854210000|2022-06-21 23:30:10|753.62|750.82|753.51|750.71|753.62|750.82|753.51|750.71|0
1655854220000|2022-06-21 23:30:20|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655854230000|2022-06-21 23:30:30|753.07|750.27|752.85|750.05|753.07|750.27|752.85|750.05|0
1655854240000|2022-06-21 23:30:40|752.96|750.16|752.85|750.05|752.96|750.16|752.85|750.05|0
1655854250000|2022-06-21 23:30:50|752.96|750.16|752.85|750.05|752.96|750.16|752.85|750.05|0
1655854260000|2022-06-21 23:31:00|752.96|750.16|752.85|750.05|753.07|750.27|752.85|750.05|0
1655854270000|2022-06-21 23:31:10|752.62|749.82|752.62|749.82|752.62|749.82|752.62|749.82|0
1655854290000|2022-06-21 23:31:30|752.4|749.6|752.52|749.72|752.62|749.82|752.4|749.6|0
1655854300000|2022-06-21 23:31:40|752.4|749.6|752.52|749.72|752.62|749.82|752.4|749.6|0
1655854310000|2022-06-21 23:31:50|752.4|749.6|752.4|749.6|752.4|749.6|752.4|749.6|0
1655854320000|2022-06-21 23:32:00|752.18|749.38|752.18|749.38|752.18|749.38|752.18|749.38|0
1655854330000|2022-06-21 23:32:10|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1655854340000|2022-06-21 23:32:20|751.74|748.94|751.52|748.72|751.74|748.94|751.52|748.72|0
1655854350000|2022-06-21 23:32:30|751.74|748.94|751.74|748.94|751.74|748.94|751.74|748.94|0
1655854360000|2022-06-21 23:32:40|751.96|749.16|751.74|748.94|751.96|749.16|751.74|748.94|0
1655854380000|2022-06-21 23:33:00|751.52|748.72|751.52|748.72|751.74|748.94|751.52|748.72|0
1655854390000|2022-06-21 23:33:10|751.63|748.83|751.52|748.72|751.63|748.83|751.52|748.72|0
1655854410000|2022-06-21 23:33:30|751.74|748.94|751.63|748.83|751.74|748.94|751.63|748.83|0
1655854420000|2022-06-21 23:33:40|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1655854450000|2022-06-21 23:34:10|751.3|748.5|751.3|748.5|751.3|748.5|751.08|748.28|0
1655854460000|2022-06-21 23:34:20|751.08|748.28|751.3|748.5|751.3|748.5|751.08|748.28|0
1655854470000|2022-06-21 23:34:30|751.19|748.39|751.3|748.5|751.3|748.5|751.19|748.39|0
1655854480000|2022-06-21 23:34:40|751.19|748.39|751.08|748.28|751.19|748.39|751.08|748.28|0
1655854490000|2022-06-21 23:34:50|751.19|748.39|751.08|748.28|751.19|748.39|751.08|748.28|0
1655854500000|2022-06-21 23:35:00|750.97|748.17|751.08|748.28|751.08|748.28|750.97|748.17|0
1655854520000|2022-06-21 23:35:20|751.52|748.72|751.96|749.16|752.18|749.38|751.52|748.72|0
1655854530000|2022-06-21 23:35:30|751.74|748.94|751.74|748.94|751.74|748.94|751.74|748.94|0
1655854550000|2022-06-21 23:35:50|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1655854560000|2022-06-21 23:36:00|751.85|749.05|751.52|748.72|751.85|749.05|751.52|748.72|0
1655854580000|2022-06-21 23:36:20|751.3|748.5|751.3|748.5|751.3|748.5|751.3|748.5|0
1655854590000|2022-06-21 23:36:30|751.19|748.39|751.3|748.5|751.3|748.5|751.19|748.39|0
1655854600000|2022-06-21 23:36:40|751.19|748.39|751.3|748.5|751.3|748.5|751.19|748.39|0
1655854620000|2022-06-21 23:37:00|751.41|748.61|751.41|748.61|751.41|748.61|751.41|748.61|0
1655854630000|2022-06-21 23:37:10|751.3|748.5|751.3|748.5|751.3|748.5|751.3|748.5|0
1655854640000|2022-06-21 23:37:20|751.08|748.28|751.19|748.39|751.19|748.39|751.08|748.28|0
1655854650000|2022-06-21 23:37:30|751.3|748.5|751.3|748.5|751.3|748.5|751.3|748.5|0
1655854660000|2022-06-21 23:37:40|751.08|748.28|751.08|748.28|751.19|748.39|751.08|748.28|0
1655854680000|2022-06-21 23:38:00|750.97|748.17|750.97|748.17|750.97|748.17|750.97|748.17|0
1655854690000|2022-06-21 23:38:10|751.08|748.28|751.08|748.28|751.08|748.28|750.97|748.17|0
1655854700000|2022-06-21 23:38:20|751.19|748.39|751.41|748.61|751.41|748.61|751.08|748.28|0
1655854710000|2022-06-21 23:38:30|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1655854720000|2022-06-21 23:38:40|751.63|748.83|751.52|748.72|751.63|748.83|751.52|748.72|0
1655854730000|2022-06-21 23:38:50|751.41|748.61|751.52|748.72|751.52|748.72|751.41|748.61|0
1655854740000|2022-06-21 23:39:00|751.41|748.61|751.3|748.5|751.41|748.61|751.19|748.39|0
1655854750000|2022-06-21 23:39:10|751.08|748.28|751.08|748.28|751.08|748.28|751.08|748.28|0
1655854770000|2022-06-21 23:39:30|751.19|748.39|751.19|748.39|751.19|748.39|751.19|748.39|0
1655854780000|2022-06-21 23:39:40|751.3|748.5|751.3|748.5|751.3|748.5|751.19|748.39|0
1655854800000|2022-06-21 23:40:00|751.08|748.28|751.08|748.28|751.08|748.28|751.08|748.28|0
1655854810000|2022-06-21 23:40:10|751.3|748.5|751.74|748.94|751.85|749.05|751.3|748.5|0
1655854820000|2022-06-21 23:40:20|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1655854830000|2022-06-21 23:40:30|751.41|748.61|751.3|748.5|751.41|748.61|751.3|748.5|0
1655854840000|2022-06-21 23:40:40|751.41|748.61|751.41|748.61|751.41|748.61|751.3|748.5|0
1655854850000|2022-06-21 23:40:50|751.63|748.83|751.52|748.72|751.63|748.83|751.41|748.61|0
1655854860000|2022-06-21 23:41:00|751.63|748.83|751.74|748.94|751.74|748.94|751.63|748.83|0
1655854870000|2022-06-21 23:41:10|751.63|748.83|751.63|748.83|751.74|748.94|751.63|748.83|0
1655854880000|2022-06-21 23:41:20|751.74|748.94|751.74|748.94|751.74|748.94|751.74|748.94|0
1655854890000|2022-06-21 23:41:30|751.85|749.05|751.85|749.05|751.85|749.05|751.85|749.05|0
1655854900000|2022-06-21 23:41:40|751.96|749.16|752.18|749.38|752.18|749.38|751.96|749.16|0
1655854910000|2022-06-21 23:41:50|752.07|749.27|752.18|749.38|752.18|749.38|751.96|749.16|0
1655854930000|2022-06-21 23:42:10|752.52|749.72|752.4|749.6|752.52|749.72|752.4|749.6|0
1655854940000|2022-06-21 23:42:20|752.62|749.82|752.62|749.82|752.62|749.82|752.62|749.82|0
1655854960000|2022-06-21 23:42:40|752.4|749.6|752.62|749.82|752.62|749.82|752.4|749.6|0
1655854980000|2022-06-21 23:43:00|752.84|750.04|752.62|749.82|752.84|750.04|752.52|749.72|0
1655854990000|2022-06-21 23:43:10|752.74|749.94|752.62|749.82|752.74|749.94|752.62|749.82|0
1655855000000|2022-06-21 23:43:20|752.84|750.04|752.84|750.04|752.84|750.04|752.84|750.04|0
1655855010000|2022-06-21 23:43:30|752.74|749.94|752.84|750.04|752.84|750.04|752.74|749.94|0
1655855040000|2022-06-21 23:44:00|752.96|750.16|753.06|750.26|753.06|750.26|752.96|750.16|0
1655855050000|2022-06-21 23:44:10|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1655855060000|2022-06-21 23:44:20|752.84|750.04|752.62|749.82|752.84|750.04|752.52|749.72|0
1655855080000|2022-06-21 23:44:40|752.74|749.94|752.74|749.94|752.74|749.94|752.74|749.94|0
1655855090000|2022-06-21 23:44:50|752.62|749.82|752.52|749.72|752.62|749.82|752.4|749.6|0
1655855100000|2022-06-21 23:45:00|752.4|749.6|752.62|749.82|752.84|750.04|752.4|749.6|0
1655855110000|2022-06-21 23:45:10|752.52|749.72|752.4|749.6|752.52|749.72|752.4|749.6|0
1655855120000|2022-06-21 23:45:20|752.74|749.94|752.74|749.94|752.74|749.94|752.74|749.94|0
1655855130000|2022-06-21 23:45:30|752.62|749.82|752.52|749.72|752.74|749.94|752.52|749.72|0
1655855150000|2022-06-21 23:45:50|752.62|749.82|752.52|749.72|752.62|749.82|752.52|749.72|0
1655855160000|2022-06-21 23:46:00|752.4|749.6|752.4|749.6|752.4|749.6|752.29|749.49|0
1655855170000|2022-06-21 23:46:10|752.18|749.38|752.18|749.38|752.29|749.49|752.18|749.38|0
1655855190000|2022-06-21 23:46:30|752.07|749.27|752.07|749.27|752.07|749.27|752.07|749.27|0
1655855200000|2022-06-21 23:46:40|751.96|749.16|751.85|749.05|751.96|749.16|751.74|748.94|0
1655855210000|2022-06-21 23:46:50|751.96|749.16|751.74|748.94|751.96|749.16|751.74|748.94|0
1655855220000|2022-06-21 23:47:00|751.52|748.72|751.3|748.5|751.63|748.83|751.3|748.5|0
1655855230000|2022-06-21 23:47:10|751.41|748.61|751.63|748.83|751.63|748.83|751.3|748.5|0
1655855240000|2022-06-21 23:47:20|751.96|749.16|751.52|748.72|751.96|749.16|751.52|748.72|0
1655855260000|2022-06-21 23:47:40|751.41|748.61|751.3|748.5|751.52|748.72|751.3|748.5|0
1655855270000|2022-06-21 23:47:50|751.07|748.27|751.07|748.27|751.07|748.27|751.07|748.27|0
1655855290000|2022-06-21 23:48:10|751.19|748.39|751.19|748.39|751.19|748.39|751.19|748.39|0
1655855300000|2022-06-21 23:48:20|751.07|748.27|751.07|748.27|751.07|748.27|751.07|748.27|0
1655855320000|2022-06-21 23:48:40|750.85|748.05|750.85|748.05|750.85|748.05|750.85|748.05|0
1655855330000|2022-06-21 23:48:50|750.97|748.17|751.3|748.5|751.3|748.5|750.97|748.17|0
1655855340000|2022-06-21 23:49:00|751.07|748.27|751.07|748.27|751.07|748.27|751.07|748.27|0
1655855360000|2022-06-21 23:49:20|750.85|748.05|750.85|748.05|750.85|748.05|750.85|748.05|0
1655855370000|2022-06-21 23:49:30|751.07|748.27|751.07|748.27|751.07|748.27|751.07|748.27|0
1655855400000|2022-06-21 23:50:00|750.85|748.05|751.07|748.27|751.07|748.27|750.85|748.05|0
1655855410000|2022-06-21 23:50:10|750.85|748.05|750.85|748.05|750.85|748.05|750.85|748.05|0
1655855420000|2022-06-21 23:50:20|750.63|747.83|750.63|747.83|750.63|747.83|750.63|747.83|0
1655855430000|2022-06-21 23:50:30|750.53|747.73|750.41|747.61|750.53|747.73|750.41|747.61|0
1655855440000|2022-06-21 23:50:40|750.31|747.51|749.97|747.17|750.31|747.51|749.97|747.17|0
1655855460000|2022-06-21 23:51:00|750.19|747.39|749.97|747.17|750.19|747.39|749.97|747.17|0
1655855470000|2022-06-21 23:51:10|750.08|747.28|750.08|747.28|750.08|747.28|750.08|747.28|0
1655855480000|2022-06-21 23:51:20|750.19|747.39|749.97|747.17|750.19|747.39|749.97|747.17|0
1655855490000|2022-06-21 23:51:30|750.08|747.28|750.19|747.39|750.19|747.39|750.08|747.28|0
1655855500000|2022-06-21 23:51:40|750.08|747.28|750.08|747.28|750.08|747.28|749.97|747.17|0
1655855510000|2022-06-21 23:51:50|750.3|747.5|750.08|747.28|750.3|747.5|750.08|747.28|0
1655855520000|2022-06-21 23:52:00|749.97|747.17|749.75|746.95|749.97|747.17|749.75|746.95|0
1655855530000|2022-06-21 23:52:10|749.86|747.06|749.86|747.06|749.97|747.17|749.86|747.06|0
1655855540000|2022-06-21 23:52:20|750.08|747.28|750.08|747.28|750.08|747.28|749.97|747.17|0
1655855550000|2022-06-21 23:52:30|750.3|747.5|750.41|747.61|750.41|747.61|750.3|747.5|0
1655855560000|2022-06-21 23:52:40|750.53|747.73|750.75|747.95|750.75|747.95|750.53|747.73|0
1655855570000|2022-06-21 23:52:50|750.85|748.05|750.63|747.83|750.85|748.05|750.63|747.83|0
1655855580000|2022-06-21 23:53:00|750.53|747.73|750.41|747.61|750.63|747.83|750.41|747.61|0
1655855590000|2022-06-21 23:53:10|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1655855600000|2022-06-21 23:53:20|750.63|747.83|750.75|747.95|750.75|747.95|750.63|747.83|0
1655855610000|2022-06-21 23:53:30|750.63|747.83|750.75|747.95|750.75|747.95|750.63|747.83|0
1655855620000|2022-06-21 23:53:40|750.63|747.83|750.63|747.83|750.63|747.83|750.63|747.83|0
1655855630000|2022-06-21 23:53:50|750.41|747.61|750.41|747.61|750.41|747.61|750.41|747.61|0
1655855640000|2022-06-21 23:54:00|750.63|747.83|750.41|747.61|750.63|747.83|750.41|747.61|0
1655855650000|2022-06-21 23:54:10|750.3|747.5|750.19|747.39|750.3|747.5|750.19|747.39|0
1655855660000|2022-06-21 23:54:20|749.97|747.17|749.97|747.17|749.97|747.17|749.97|747.17|0
1655855670000|2022-06-21 23:54:30|750.19|747.39|750.19|747.39|750.19|747.39|750.19|747.39|0
1655855690000|2022-06-21 23:54:50|750.41|747.61|750.19|747.39|750.41|747.61|750.19|747.39|0
1655855700000|2022-06-21 23:55:00|749.97|747.17|750.08|747.28|750.08|747.28|749.97|747.17|0
1655855710000|2022-06-21 23:55:10|750.19|747.39|750.08|747.28|750.19|747.39|750.08|747.28|0
1655855720000|2022-06-21 23:55:20|750.19|747.39|749.97|747.17|750.19|747.39|749.97|747.17|0
1655855740000|2022-06-21 23:55:40|749.75|746.95|749.75|746.95|749.75|746.95|749.75|746.95|0
1655855760000|2022-06-21 23:56:00|749.86|747.06|749.86|747.06|749.86|747.06|749.86|747.06|0
1655855770000|2022-06-21 23:56:10|749.97|747.17|749.97|747.17|750.08|747.28|749.97|747.17|0
1655855780000|2022-06-21 23:56:20|750.19|747.39|750.19|747.39|750.19|747.39|750.19|747.39|0
1655855790000|2022-06-21 23:56:30|750.08|747.28|750.19|747.39|750.19|747.39|750.08|747.28|0
1655855800000|2022-06-21 23:56:40|749.97|747.17|750.08|747.28|750.08|747.28|749.97|747.17|0
1655855810000|2022-06-21 23:56:50|749.97|747.17|750.19|747.39|750.19|747.39|749.97|747.17|0
1655855820000|2022-06-21 23:57:00|750.3|747.5|750.41|747.61|750.41|747.61|750.3|747.5|0
1655855830000|2022-06-21 23:57:10|750.19|747.39|750.19|747.39|750.41|747.61|750.19|747.39|0
1655855850000|2022-06-21 23:57:30|750.41|747.61|750.3|747.5|750.41|747.61|750.3|747.5|0
1655855860000|2022-06-21 23:57:40|750.41|747.61|750.41|747.61|750.41|747.61|750.41|747.61|0
1655855870000|2022-06-21 23:57:50|750.3|747.5|750.19|747.39|750.3|747.5|750.19|747.39|0
1655855880000|2022-06-21 23:58:00|750.41|747.61|750.3|747.5|750.41|747.61|750.3|747.5|0
1655855890000|2022-06-21 23:58:10|750.19|747.39|750.19|747.39|750.19|747.39|750.19|747.39|0
1655855900000|2022-06-21 23:58:20|750.3|747.5|750.41|747.61|750.41|747.61|750.3|747.5|0
1655855910000|2022-06-21 23:58:30|750.3|747.5|750.19|747.39|750.41|747.61|750.19|747.39|0
1655855920000|2022-06-21 23:58:40|750.3|747.5|750.19|747.39|750.3|747.5|750.19|747.39|0
1655855930000|2022-06-21 23:58:50|750.3|747.5|750.19|747.39|750.3|747.5|750.19|747.39|0
1655855940000|2022-06-21 23:59:00|750.08|747.28|750.08|747.28|750.08|747.28|750.08|747.28|0
1655855950000|2022-06-21 23:59:10|750.19|747.39|750.19|747.39|750.19|747.39|750.19|747.39|0
1655855970000|2022-06-21 23:59:30|749.97|747.17|749.97|747.17|749.97|747.17|749.97|747.17|0
1655855980000|2022-06-21 23:59:40|750.08|747.28|749.97|747.17|750.08|747.28|749.97|747.17|0
1655856000000|2022-06-22 00:00:00|749.86|747.06|749.53|746.73|749.97|747.17|749.53|746.73|0
1655856010000|2022-06-22 00:00:10|749.86|747.06|750.85|748.05|750.85|748.05|749.86|747.06|0
1655856020000|2022-06-22 00:00:20|751.07|748.27|751.51|748.71|751.51|748.71|751.07|748.27|0
1655856030000|2022-06-22 00:00:30|751.07|748.27|751.07|748.27|751.07|748.27|750.97|748.17|0
1655856040000|2022-06-22 00:00:40|751.51|748.71|751.51|748.71|751.51|748.71|751.51|748.71|0
1655856050000|2022-06-22 00:00:50|751.41|748.61|751.51|748.71|751.51|748.71|751.41|748.61|0
1655856060000|2022-06-22 00:01:00|751.96|749.16|751.96|749.16|752.18|749.38|751.96|749.16|0
1655856070000|2022-06-22 00:01:10|751.73|748.93|751.51|748.71|751.73|748.93|751.51|748.71|0
1655856080000|2022-06-22 00:01:20|751.41|748.61|751.07|748.27|751.41|748.61|751.07|748.27|0
1655856090000|2022-06-22 00:01:30|750.85|748.05|751.51|748.71|751.51|748.71|750.85|748.05|0
1655856100000|2022-06-22 00:01:40|751.29|748.49|750.85|748.05|751.29|748.49|750.85|748.05|0
1655856110000|2022-06-22 00:01:50|750.97|748.17|750.85|748.05|750.97|748.17|750.74|747.94|0
1655856120000|2022-06-22 00:02:00|750.97|748.17|751.29|748.49|751.29|748.49|750.97|748.17|0
1655856130000|2022-06-22 00:02:10|751.19|748.39|751.41|748.61|751.41|748.61|751.19|748.39|0
1655856140000|2022-06-22 00:02:20|751.51|748.71|751.29|748.49|751.51|748.71|751.29|748.49|0
1655856150000|2022-06-22 00:02:30|750.85|748.05|751.19|748.39|751.19|748.39|750.85|748.05|0
1655856160000|2022-06-22 00:02:40|751.29|748.49|751.29|748.49|751.29|748.49|751.07|748.27|0
1655856170000|2022-06-22 00:02:50|751.73|748.93|752.18|749.38|752.18|749.38|751.73|748.93|0
1655856180000|2022-06-22 00:03:00|752.4|749.6|752.62|749.82|752.62|749.82|752.4|749.6|0
1655856190000|2022-06-22 00:03:10|752.84|750.04|752.29|749.49|752.84|750.04|752.29|749.49|0
1655856200000|2022-06-22 00:03:20|751.96|749.16|751.73|748.93|751.96|749.16|751.73|748.93|0
1655856210000|2022-06-22 00:03:30|751.96|749.16|751.73|748.93|751.96|749.16|751.73|748.93|0
1655856220000|2022-06-22 00:03:40|752.29|749.49|751.96|749.16|752.4|749.6|751.96|749.16|0
1655856230000|2022-06-22 00:03:50|752.18|749.38|752.07|749.27|752.18|749.38|751.96|749.16|0
1655856240000|2022-06-22 00:04:00|751.85|749.05|751.96|749.16|751.96|749.16|751.63|748.83|0
1655856250000|2022-06-22 00:04:10|752.07|749.27|752.84|750.04|752.84|750.04|752.07|749.27|0
1655856260000|2022-06-22 00:04:20|752.95|750.15|752.73|749.93|752.95|750.15|752.73|749.93|0
1655856270000|2022-06-22 00:04:30|752.62|749.82|752.73|749.93|752.73|749.93|752.62|749.82|0
1655856280000|2022-06-22 00:04:40|752.62|749.82|752.62|749.82|752.84|750.04|752.62|749.82|0
1655856290000|2022-06-22 00:04:50|752.95|750.15|752.84|750.04|753.06|750.26|752.84|750.04|0
1655856300000|2022-06-22 00:05:00|752.95|750.15|753.18|750.38|753.18|750.38|752.95|750.15|0
1655856310000|2022-06-22 00:05:10|753.28|750.48|753.18|750.38|753.28|750.48|752.84|750.04|0
1655856320000|2022-06-22 00:05:20|753.28|750.48|752.95|750.15|753.28|750.48|752.95|750.15|0
1655856330000|2022-06-22 00:05:30|753.18|750.38|753.06|750.26|753.18|750.38|752.84|750.04|0
1655856340000|2022-06-22 00:05:40|752.84|750.04|752.62|749.82|752.84|750.04|752.62|749.82|0
1655856350000|2022-06-22 00:05:50|752.84|750.04|753.28|750.48|753.28|750.48|752.84|750.04|0
1655856360000|2022-06-22 00:06:00|753.5|750.7|753.5|750.7|753.5|750.7|753.28|750.48|0
1655856370000|2022-06-22 00:06:10|753.62|750.82|753.5|750.7|753.62|750.82|753.5|750.7|0
1655856380000|2022-06-22 00:06:20|753.72|750.92|754.61|751.81|754.61|751.81|753.72|750.92|0
1655856390000|2022-06-22 00:06:30|754.83|752.03|755.05|752.25|755.05|752.25|754.83|752.03|0
1655856400000|2022-06-22 00:06:40|754.83|752.03|754.5|751.7|754.83|752.03|754.5|751.7|0
1655856410000|2022-06-22 00:06:50|754.39|751.59|754.61|751.81|754.61|751.81|754.39|751.59|0
1655856420000|2022-06-22 00:07:00|754.39|751.59|754.61|751.81|754.61|751.81|754.17|751.37|0
1655856430000|2022-06-22 00:07:10|754.83|752.03|754.61|751.81|754.83|752.03|754.61|751.81|0
1655856440000|2022-06-22 00:07:20|754.39|751.59|754.39|751.59|754.39|751.59|754.39|751.59|0
1655856450000|2022-06-22 00:07:30|754.61|751.81|754.5|751.7|754.61|751.81|754.5|751.7|0
1655856460000|2022-06-22 00:07:40|754.39|751.59|754.17|751.37|754.39|751.59|754.17|751.37|0
1655856470000|2022-06-22 00:07:50|754.28|751.48|754.28|751.48|754.28|751.48|754.17|751.37|0
1655856480000|2022-06-22 00:08:00|754.39|751.59|754.39|751.59|754.61|751.81|754.39|751.59|0
1655856490000|2022-06-22 00:08:10|754.5|751.7|754.61|751.81|754.61|751.81|754.5|751.7|0
1655856500000|2022-06-22 00:08:20|754.72|751.92|754.83|752.03|754.83|752.03|754.72|751.92|0
1655856510000|2022-06-22 00:08:30|755.05|752.25|754.94|752.14|755.05|752.25|754.83|752.03|0
1655856520000|2022-06-22 00:08:40|755.05|752.25|755.49|752.69|755.49|752.69|755.05|752.25|0
1655856530000|2022-06-22 00:08:50|755.71|752.91|755.94|753.14|755.94|753.14|755.71|752.91|0
1655856540000|2022-06-22 00:09:00|756.05|753.25|756.94|754.14|756.94|754.14|756.05|753.25|0
1655856550000|2022-06-22 00:09:10|757.04|754.24|757.27|754.47|757.27|754.47|756.94|754.14|0
1655856560000|2022-06-22 00:09:20|757.04|754.24|756.82|754.02|757.04|754.24|756.82|754.02|0
1655856570000|2022-06-22 00:09:30|757.04|754.24|756.82|754.02|757.27|754.47|756.82|754.02|0
1655856580000|2022-06-22 00:09:40|756.72|753.92|756.94|754.14|757.04|754.24|756.72|753.92|0
1655856590000|2022-06-22 00:09:50|756.72|753.92|756.72|753.92|756.82|754.02|756.72|753.92|0
1655856600000|2022-06-22 00:10:00|756.6|753.8|756.94|754.14|756.94|754.14|756.6|753.8|0
1655856610000|2022-06-22 00:10:10|756.72|753.92|756.82|754.02|756.82|754.02|756.38|753.58|0
1655856620000|2022-06-22 00:10:20|756.72|753.92|756.82|754.02|756.82|754.02|756.6|753.8|0
1655856630000|2022-06-22 00:10:30|756.6|753.8|756.72|753.92|756.72|753.92|756.6|753.8|0
1655856640000|2022-06-22 00:10:40|756.82|754.02|757.04|754.24|757.04|754.24|756.82|754.02|0
1655856650000|2022-06-22 00:10:50|757.26|754.46|757.26|754.46|757.26|754.46|757.26|754.46|0
1655856660000|2022-06-22 00:11:00|757.04|754.24|757.04|754.24|757.04|754.24|757.04|754.24|0
1655856670000|2022-06-22 00:11:10|757.16|754.36|756.72|753.92|757.16|754.36|756.72|753.92|0
1655856680000|2022-06-22 00:11:20|756.82|754.02|756.72|753.92|756.82|754.02|756.6|753.8|0
1655856690000|2022-06-22 00:11:30|756.6|753.8|757.26|754.46|757.26|754.46|756.6|753.8|0
1655856700000|2022-06-22 00:11:40|756.94|754.14|757.04|754.24|757.04|754.24|756.82|754.02|0
1655856710000|2022-06-22 00:11:50|757.49|754.69|757.16|754.36|757.71|754.91|757.16|754.36|0
1655856720000|2022-06-22 00:12:00|757.38|754.58|757.49|754.69|757.49|754.69|757.38|754.58|0
1655856730000|2022-06-22 00:12:10|757.71|754.91|757.93|755.13|757.93|755.13|757.71|754.91|0
1655856740000|2022-06-22 00:12:20|757.82|755.02|757.93|755.13|757.93|755.13|757.82|755.02|0
1655856750000|2022-06-22 00:12:30|757.71|754.91|758.04|755.24|758.15|755.35|757.71|754.91|0
1655856760000|2022-06-22 00:12:40|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1655856770000|2022-06-22 00:12:50|758.04|755.24|757.93|755.13|758.04|755.24|757.93|755.13|0
1655856780000|2022-06-22 00:13:00|758.04|755.24|758.15|755.35|758.15|755.35|758.04|755.24|0
1655856790000|2022-06-22 00:13:10|758.04|755.24|757.93|755.13|758.04|755.24|757.93|755.13|0
1655856800000|2022-06-22 00:13:20|758.04|755.24|758.15|755.35|758.15|755.35|758.04|755.24|0
1655856810000|2022-06-22 00:13:30|758.37|755.57|759.04|756.24|759.04|756.24|758.37|755.57|0
1655856820000|2022-06-22 00:13:40|759.15|756.35|759.7|756.9|759.7|756.9|759.15|756.35|0
1655856830000|2022-06-22 00:13:50|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1655856840000|2022-06-22 00:14:00|759.6|756.8|759.92|757.12|759.92|757.12|759.6|756.8|0
1655856850000|2022-06-22 00:14:10|759.7|756.9|759.7|756.9|759.7|756.9|759.48|756.68|0
1655856860000|2022-06-22 00:14:20|759.48|756.68|759.26|756.46|759.48|756.68|759.26|756.46|0
1655856870000|2022-06-22 00:14:30|758.82|756.02|758.82|756.02|758.93|756.13|758.82|756.02|0
1655856880000|2022-06-22 00:14:40|759.26|756.46|759.04|756.24|759.26|756.46|759.04|756.24|0
1655856890000|2022-06-22 00:14:50|758.82|756.02|758.82|756.02|758.93|756.13|758.82|756.02|0
1655856900000|2022-06-22 00:15:00|758.59|755.79|759.04|756.24|759.48|756.68|758.59|755.79|0
1655856910000|2022-06-22 00:15:10|759.26|756.46|759.48|756.68|759.48|756.68|759.15|756.35|0
1655856930000|2022-06-22 00:15:30|759.37|756.57|759.48|756.68|759.48|756.68|759.04|756.24|0
1655856940000|2022-06-22 00:15:40|759.26|756.46|759.26|756.46|759.26|756.46|759.26|756.46|0
1655856950000|2022-06-22 00:15:50|759.48|756.68|759.04|756.24|759.48|756.68|759.04|756.24|0
1655856960000|2022-06-22 00:16:00|759.15|756.35|758.82|756.02|759.26|756.46|758.82|756.02|0
1655856970000|2022-06-22 00:16:10|758.15|755.35|758.15|755.35|758.37|755.57|758.15|755.35|0
1655856980000|2022-06-22 00:16:20|758.04|755.24|758.15|755.35|758.15|755.35|758.04|755.24|0
1655856990000|2022-06-22 00:16:30|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1655857000000|2022-06-22 00:16:40|758.04|755.24|757.71|754.91|758.04|755.24|757.71|754.91|0
1655857010000|2022-06-22 00:16:50|757.82|755.02|757.49|754.69|757.82|755.02|757.49|754.69|0
1655857020000|2022-06-22 00:17:00|757.38|754.58|757.26|754.46|757.38|754.58|757.26|754.46|0
1655857030000|2022-06-22 00:17:10|757.38|754.58|756.82|754.02|757.38|754.58|756.82|754.02|0
1655857040000|2022-06-22 00:17:20|757.04|754.24|757.04|754.24|757.04|754.24|756.82|754.02|0
1655857050000|2022-06-22 00:17:30|756.94|754.14|757.04|754.24|757.04|754.24|756.94|754.14|0
1655857060000|2022-06-22 00:17:40|756.94|754.14|756.94|754.14|757.04|754.24|756.94|754.14|0
1655857070000|2022-06-22 00:17:50|757.04|754.24|757.26|754.46|757.26|754.46|756.94|754.14|0
1655857080000|2022-06-22 00:18:00|757.04|754.24|757.38|754.58|757.49|754.69|757.04|754.24|0
1655857090000|2022-06-22 00:18:10|757.49|754.69|757.26|754.46|757.49|754.69|757.16|754.36|0
1655857100000|2022-06-22 00:18:20|757.38|754.58|757.71|754.91|757.71|754.91|757.38|754.58|0
1655857110000|2022-06-22 00:18:30|757.26|754.46|757.48|754.68|757.48|754.68|757.26|754.46|0
1655857120000|2022-06-22 00:18:40|757.71|754.91|757.71|754.91|757.71|754.91|757.71|754.91|0
1655857130000|2022-06-22 00:18:50|757.82|755.02|757.71|754.91|757.82|755.02|757.71|754.91|0
1655857140000|2022-06-22 00:19:00|757.93|755.13|757.48|754.68|757.93|755.13|757.48|754.68|0
1655857150000|2022-06-22 00:19:10|757.16|754.36|757.6|754.8|757.6|754.8|757.16|754.36|0
1655857160000|2022-06-22 00:19:20|757.48|754.68|757.6|754.8|757.82|755.02|757.48|754.68|0
1655857170000|2022-06-22 00:19:30|757.93|755.13|757.93|755.13|757.93|755.13|757.82|755.02|0
1655857180000|2022-06-22 00:19:40|758.04|755.24|757.48|754.68|758.15|755.35|757.48|754.68|0
1655857190000|2022-06-22 00:19:50|757.6|754.8|757.71|754.91|757.71|754.91|757.6|754.8|0
1655857200000|2022-06-22 00:20:00|757.38|754.58|757.26|754.46|757.38|754.58|757.16|754.36|0
1655857210000|2022-06-22 00:20:10|757.04|754.24|756.94|754.14|757.04|754.24|756.94|754.14|0
1655857220000|2022-06-22 00:20:20|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1655857230000|2022-06-22 00:20:30|756.49|753.69|756.82|754.02|756.82|754.02|756.49|753.69|0
1655857240000|2022-06-22 00:20:40|756.71|753.91|757.04|754.24|757.04|754.24|756.71|753.91|0
1655857250000|2022-06-22 00:20:50|756.93|754.13|756.82|754.02|756.93|754.13|756.82|754.02|0
1655857260000|2022-06-22 00:21:00|756.6|753.8|756.49|753.69|756.6|753.8|756.38|753.58|0
1655857270000|2022-06-22 00:21:10|756.6|753.8|755.93|753.13|756.6|753.8|755.93|753.13|0
1655857280000|2022-06-22 00:21:20|755.71|752.91|756.16|753.36|756.16|753.36|755.71|752.91|0
1655857290000|2022-06-22 00:21:30|756.27|753.47|756.16|753.36|756.27|753.47|756.16|753.36|0
1655857300000|2022-06-22 00:21:40|755.93|753.13|756.16|753.36|756.16|753.36|755.93|753.13|0
1655857310000|2022-06-22 00:21:50|756.38|753.58|756.16|753.36|756.38|753.58|756.16|753.36|0
1655857320000|2022-06-22 00:22:00|756.05|753.25|756.6|753.8|756.6|753.8|756.05|753.25|0
1655857330000|2022-06-22 00:22:10|756.82|754.02|756.71|753.91|756.82|754.02|756.71|753.91|0
1655857340000|2022-06-22 00:22:20|756.82|754.02|756.93|754.13|757.04|754.24|756.82|754.02|0
1655857350000|2022-06-22 00:22:30|757.04|754.24|757.04|754.24|757.04|754.24|756.82|754.02|0
1655857360000|2022-06-22 00:22:40|756.93|754.13|757.04|754.24|757.04|754.24|756.82|754.02|0
1655857370000|2022-06-22 00:22:50|756.82|754.02|756.6|753.8|757.04|754.24|756.6|753.8|0
1655857380000|2022-06-22 00:23:00|756.82|754.02|756.6|753.8|756.82|754.02|756.6|753.8|0
1655857390000|2022-06-22 00:23:10|756.71|753.91|756.82|754.02|756.82|754.02|756.71|753.91|0
1655857400000|2022-06-22 00:23:20|757.04|754.24|757.04|754.24|757.04|754.24|756.93|754.13|0
1655857410000|2022-06-22 00:23:30|756.82|754.02|756.93|754.13|756.93|754.13|756.82|754.02|0
1655857420000|2022-06-22 00:23:40|756.82|754.02|757.04|754.24|757.04|754.24|756.82|754.02|0
1655857430000|2022-06-22 00:23:50|756.82|754.02|757.26|754.46|757.26|754.46|756.82|754.02|0
1655857440000|2022-06-22 00:24:00|757.71|754.91|757.93|755.13|757.93|755.13|757.71|754.91|0
1655857450000|2022-06-22 00:24:10|757.71|754.91|757.93|755.13|757.93|755.13|757.71|754.91|0
1655857460000|2022-06-22 00:24:20|758.15|755.35|758.15|755.35|758.15|755.35|758.15|755.35|0
1655857470000|2022-06-22 00:24:30|758.26|755.46|758.15|755.35|758.26|755.46|758.15|755.35|0
1655857480000|2022-06-22 00:24:40|758.26|755.46|758.49|755.69|758.49|755.69|758.26|755.46|0
1655857490000|2022-06-22 00:24:50|758.81|756.01|759.26|756.46|759.26|756.46|758.81|756.01|0
1655857500000|2022-06-22 00:25:00|759.04|756.24|759.15|756.35|759.15|756.35|758.93|756.13|0
1655857510000|2022-06-22 00:25:10|758.93|756.13|758.59|755.79|758.93|756.13|758.59|755.79|0
1655857520000|2022-06-22 00:25:20|758.49|755.69|758.49|755.69|758.49|755.69|758.49|755.69|0
1655857530000|2022-06-22 00:25:30|758.04|755.24|758.26|755.46|758.26|755.46|757.93|755.13|0
1655857540000|2022-06-22 00:25:40|758.04|755.24|757.93|755.13|758.15|755.35|757.93|755.13|0
1655857550000|2022-06-22 00:25:50|757.82|755.02|757.82|755.02|758.04|755.24|757.82|755.02|0
1655857560000|2022-06-22 00:26:00|757.71|754.91|757.48|754.68|757.71|754.91|757.26|754.46|0
1655857570000|2022-06-22 00:26:10|757.38|754.58|757.26|754.46|757.38|754.58|757.26|754.46|0
1655857580000|2022-06-22 00:26:20|757.6|754.8|757.04|754.24|757.6|754.8|757.04|754.24|0
1655857590000|2022-06-22 00:26:30|756.82|754.02|757.16|754.36|757.16|754.36|756.82|754.02|0
1655857600000|2022-06-22 00:26:40|757.26|754.46|757.04|754.24|757.26|754.46|757.04|754.24|0
1655857610000|2022-06-22 00:26:50|756.93|754.13|757.26|754.46|757.26|754.46|756.93|754.13|0
1655857620000|2022-06-22 00:27:00|757.04|754.24|757.04|754.24|757.04|754.24|756.93|754.13|0
1655857630000|2022-06-22 00:27:10|756.93|754.13|757.16|754.36|757.16|754.36|756.93|754.13|0
1655857640000|2022-06-22 00:27:20|757.04|754.24|756.6|753.8|757.04|754.24|756.6|753.8|0
1655857650000|2022-06-22 00:27:30|756.71|753.91|756.6|753.8|756.71|753.91|756.6|753.8|0
1655857660000|2022-06-22 00:27:40|756.49|753.69|756.6|753.8|756.6|753.8|756.49|753.69|0
1655857670000|2022-06-22 00:27:50|756.49|753.69|756.38|753.58|756.6|753.8|756.38|753.58|0
1655857680000|2022-06-22 00:28:00|756.15|753.35|756.38|753.58|756.38|753.58|756.15|753.35|0
1655857690000|2022-06-22 00:28:10|756.6|753.8|756.6|753.8|756.82|754.02|756.6|753.8|0
1655857700000|2022-06-22 00:28:20|756.49|753.69|756.6|753.8|756.71|753.91|756.49|753.69|0
1655857710000|2022-06-22 00:28:30|756.71|753.91|756.71|753.91|756.71|753.91|756.6|753.8|0
1655857720000|2022-06-22 00:28:40|756.82|754.02|756.82|754.02|756.93|754.13|756.82|754.02|0
1655857730000|2022-06-22 00:28:50|757.04|754.24|756.93|754.13|757.04|754.24|756.82|754.02|0
1655857740000|2022-06-22 00:29:00|756.82|754.02|756.82|754.02|756.93|754.13|756.82|754.02|0
1655857750000|2022-06-22 00:29:10|756.6|753.8|756.71|753.91|756.71|753.91|756.6|753.8|0
1655857760000|2022-06-22 00:29:20|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1655857770000|2022-06-22 00:29:30|757.04|754.24|757.38|754.58|757.38|754.58|757.04|754.24|0
1655857780000|2022-06-22 00:29:40|757.48|754.68|757.26|754.46|757.48|754.68|757.26|754.46|0
1655857790000|2022-06-22 00:29:50|757.15|754.35|757.26|754.46|757.26|754.46|757.15|754.35|0
1655857800000|2022-06-22 00:30:00|757.04|754.24|756.82|754.02|757.04|754.24|756.82|754.02|0
1655857810000|2022-06-22 00:30:10|756.6|753.8|756.82|754.02|756.82|754.02|756.6|753.8|0
1655857820000|2022-06-22 00:30:20|757.04|754.24|756.93|754.13|757.15|754.35|756.93|754.13|0
1655857830000|2022-06-22 00:30:30|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1655857840000|2022-06-22 00:30:40|756.71|753.91|756.82|754.02|756.82|754.02|756.71|753.91|0
1655857850000|2022-06-22 00:30:50|757.04|754.24|756.82|754.02|757.15|754.35|756.82|754.02|0
1655857860000|2022-06-22 00:31:00|756.93|754.13|756.6|753.8|756.93|754.13|756.6|753.8|0
1655857870000|2022-06-22 00:31:10|756.82|754.02|756.37|753.57|756.82|754.02|756.37|753.57|0
1655857880000|2022-06-22 00:31:20|756.6|753.8|756.6|753.8|756.6|753.8|756.6|753.8|0
1655857890000|2022-06-22 00:31:30|756.37|753.57|756.71|753.91|756.71|753.91|756.37|753.57|0
1655857900000|2022-06-22 00:31:40|756.93|754.13|756.93|754.13|757.04|754.24|756.82|754.02|0
1655857910000|2022-06-22 00:31:50|757.04|754.24|756.82|754.02|757.04|754.24|756.71|753.91|0
1655857920000|2022-06-22 00:32:00|757.15|754.35|757.15|754.35|757.15|754.35|757.15|754.35|0
1655857930000|2022-06-22 00:32:10|757.26|754.46|757.04|754.24|757.26|754.46|757.04|754.24|0
1655857940000|2022-06-22 00:32:20|756.93|754.13|757.04|754.24|757.04|754.24|756.93|754.13|0
1655857950000|2022-06-22 00:32:30|757.38|754.58|757.38|754.58|757.48|754.68|757.38|754.58|0
1655857960000|2022-06-22 00:32:40|757.26|754.46|757.38|754.58|757.38|754.58|757.26|754.46|0
1655857970000|2022-06-22 00:32:50|757.48|754.68|757.48|754.68|757.6|754.8|757.48|754.68|0
1655857980000|2022-06-22 00:33:00|757.26|754.46|757.48|754.68|757.48|754.68|757.26|754.46|0
1655857990000|2022-06-22 00:33:10|757.7|754.9|757.82|755.02|757.93|755.13|757.7|754.9|0
1655858000000|2022-06-22 00:33:20|758.37|755.57|758.37|755.57|758.37|755.57|758.15|755.35|0
1655858010000|2022-06-22 00:33:30|758.48|755.68|758.81|756.01|759.03|756.23|758.48|755.68|0
1655858020000|2022-06-22 00:33:40|758.71|755.91|758.48|755.68|758.71|755.91|758.37|755.57|0
1655858030000|2022-06-22 00:33:50|758.37|755.57|758.59|755.79|758.59|755.79|758.37|755.57|0
1655858040000|2022-06-22 00:34:00|758.81|756.01|758.59|755.79|758.81|756.01|758.59|755.79|0
1655858050000|2022-06-22 00:34:10|758.81|756.01|758.59|755.79|758.93|756.13|758.59|755.79|0
1655858060000|2022-06-22 00:34:20|758.93|756.13|759.26|756.46|759.26|756.46|758.93|756.13|0
1655858070000|2022-06-22 00:34:30|759.15|756.35|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858080000|2022-06-22 00:34:40|758.93|756.13|759.7|756.9|759.7|756.9|758.81|756.01|0
1655858090000|2022-06-22 00:34:50|759.92|757.12|759.92|757.12|760.04|757.24|759.92|757.12|0
1655858100000|2022-06-22 00:35:00|759.7|756.9|759.48|756.68|759.81|757.01|759.48|756.68|0
1655858110000|2022-06-22 00:35:10|759.03|756.23|759.7|756.9|759.7|756.9|759.03|756.23|0
1655858120000|2022-06-22 00:35:20|759.48|756.68|759.26|756.46|759.48|756.68|759.15|756.35|0
1655858130000|2022-06-22 00:35:30|759.37|756.57|759.26|756.46|759.37|756.57|759.26|756.46|0
1655858140000|2022-06-22 00:35:40|759.03|756.23|758.81|756.01|759.03|756.23|758.71|755.91|0
1655858150000|2022-06-22 00:35:50|758.59|755.79|758.15|755.35|758.59|755.79|758.15|755.35|0
1655858160000|2022-06-22 00:36:00|758.48|755.68|759.03|756.23|759.03|756.23|758.48|755.68|0
1655858170000|2022-06-22 00:36:10|759.15|756.35|758.15|755.35|759.15|756.35|758.15|755.35|0
1655858180000|2022-06-22 00:36:20|757.92|755.12|758.04|755.24|758.15|755.35|757.82|755.02|0
1655858190000|2022-06-22 00:36:30|758.15|755.35|758.26|755.46|758.26|755.46|758.15|755.35|0
1655858200000|2022-06-22 00:36:40|758.15|755.35|758.15|755.35|758.15|755.35|758.15|755.35|0
1655858210000|2022-06-22 00:36:50|758.26|755.46|758.37|755.57|758.59|755.79|758.26|755.46|0
1655858220000|2022-06-22 00:37:00|758.15|755.35|758.26|755.46|758.37|755.57|758.15|755.35|0
1655858230000|2022-06-22 00:37:10|758.37|755.57|758.15|755.35|758.37|755.57|758.15|755.35|0
1655858240000|2022-06-22 00:37:20|758.26|755.46|759.37|756.57|759.48|756.68|758.26|755.46|0
1655858250000|2022-06-22 00:37:30|759.15|756.35|759.25|756.45|759.37|756.57|759.15|756.35|0
1655858260000|2022-06-22 00:37:40|759.15|756.35|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858270000|2022-06-22 00:37:50|759.25|756.45|759.7|756.9|759.7|756.9|759.25|756.45|0
1655858280000|2022-06-22 00:38:00|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655858290000|2022-06-22 00:38:10|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858300000|2022-06-22 00:38:20|759.15|756.35|759.25|756.45|759.25|756.45|759.15|756.35|0
1655858310000|2022-06-22 00:38:30|759.37|756.57|759.25|756.45|759.37|756.57|759.25|756.45|0
1655858320000|2022-06-22 00:38:40|759.48|756.68|759.48|756.68|759.48|756.68|759.37|756.57|0
1655858330000|2022-06-22 00:38:50|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655858340000|2022-06-22 00:39:00|759.48|756.68|759.03|756.23|759.48|756.68|759.03|756.23|0
1655858350000|2022-06-22 00:39:10|759.25|756.45|759.25|756.45|759.25|756.45|759.03|756.23|0
1655858360000|2022-06-22 00:39:20|759.15|756.35|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858370000|2022-06-22 00:39:30|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858380000|2022-06-22 00:39:40|759.03|756.23|759.25|756.45|759.25|756.45|759.03|756.23|0
1655858390000|2022-06-22 00:39:50|759.48|756.68|759.7|756.9|759.7|756.9|759.48|756.68|0
1655858400000|2022-06-22 00:40:00|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1655858410000|2022-06-22 00:40:10|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858420000|2022-06-22 00:40:20|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1655858430000|2022-06-22 00:40:30|759.59|756.79|759.48|756.68|759.59|756.79|759.25|756.45|0
1655858440000|2022-06-22 00:40:40|759.7|756.9|759.59|756.79|759.7|756.9|759.48|756.68|0
1655858450000|2022-06-22 00:40:50|759.48|756.68|759.7|756.9|759.7|756.9|759.48|756.68|0
1655858460000|2022-06-22 00:41:00|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655858470000|2022-06-22 00:41:10|759.7|756.9|759.7|756.9|759.92|757.12|759.7|756.9|0
1655858480000|2022-06-22 00:41:20|759.81|757.01|759.92|757.12|759.92|757.12|759.81|757.01|0
1655858490000|2022-06-22 00:41:30|759.48|756.68|759.7|756.9|759.7|756.9|759.48|756.68|0
1655858500000|2022-06-22 00:41:40|759.48|756.68|759.25|756.45|759.48|756.68|759.25|756.45|0
1655858510000|2022-06-22 00:41:50|759.15|756.35|759.03|756.23|759.25|756.45|759.03|756.23|0
1655858520000|2022-06-22 00:42:00|759.25|756.45|758.81|756.01|759.25|756.45|758.81|756.01|0
1655858530000|2022-06-22 00:42:10|759.03|756.23|759.03|756.23|759.03|756.23|758.81|756.01|0
1655858540000|2022-06-22 00:42:20|758.93|756.13|759.03|756.23|759.03|756.23|758.93|756.13|0
1655858550000|2022-06-22 00:42:30|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858560000|2022-06-22 00:42:40|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1655858580000|2022-06-22 00:43:00|759.37|756.57|759.48|756.68|759.48|756.68|759.25|756.45|0
1655858590000|2022-06-22 00:43:10|759.03|756.23|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858600000|2022-06-22 00:43:20|759.25|756.45|759.15|756.35|759.25|756.45|759.03|756.23|0
1655858610000|2022-06-22 00:43:30|759.25|756.45|759.25|756.45|759.48|756.68|759.25|756.45|0
1655858620000|2022-06-22 00:43:40|759.37|756.57|759.15|756.35|759.37|756.57|759.03|756.23|0
1655858630000|2022-06-22 00:43:50|759.03|756.23|759.03|756.23|759.03|756.23|759.03|756.23|0
1655858640000|2022-06-22 00:44:00|758.81|756.01|758.81|756.01|758.81|756.01|758.81|756.01|0
1655858650000|2022-06-22 00:44:10|758.93|756.13|759.03|756.23|759.03|756.23|758.93|756.13|0
1655858670000|2022-06-22 00:44:30|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858680000|2022-06-22 00:44:40|759.15|756.35|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858690000|2022-06-22 00:44:50|758.93|756.13|758.81|756.01|758.93|756.13|758.81|756.01|0
1655858700000|2022-06-22 00:45:00|758.93|756.13|759.03|756.23|759.03|756.23|758.93|756.13|0
1655858710000|2022-06-22 00:45:10|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655858720000|2022-06-22 00:45:20|759.15|756.35|759.48|756.68|759.48|756.68|759.15|756.35|0
1655858740000|2022-06-22 00:45:40|759.47|756.67|759.47|756.67|759.47|756.67|759.47|756.67|0
1655858760000|2022-06-22 00:46:00|759.7|756.9|759.7|756.9|759.7|756.9|759.7|756.9|0
1655858770000|2022-06-22 00:46:10|759.59|756.79|759.47|756.67|759.7|756.9|759.47|756.67|0
1655858780000|2022-06-22 00:46:20|759.59|756.79|759.7|756.9|759.7|756.9|759.47|756.67|0
1655858790000|2022-06-22 00:46:30|759.92|757.12|759.92|757.12|759.92|757.12|759.92|757.12|0
1655858800000|2022-06-22 00:46:40|760.14|757.34|761.03|758.23|761.03|758.23|760.14|757.34|0
1655858810000|2022-06-22 00:46:50|760.92|758.12|760.92|758.12|760.92|758.12|760.81|758.01|0
1655858820000|2022-06-22 00:47:00|760.81|758.01|760.48|757.68|760.81|758.01|760.48|757.68|0
1655858830000|2022-06-22 00:47:10|760.58|757.78|760.58|757.78|760.58|757.78|760.58|757.78|0
1655858840000|2022-06-22 00:47:20|759.92|757.12|760.14|757.34|760.14|757.34|759.92|757.12|0
1655858850000|2022-06-22 00:47:30|760.36|757.56|759.92|757.12|760.36|757.56|759.92|757.12|0
1655858870000|2022-06-22 00:47:50|759.47|756.67|759.25|756.45|759.47|756.67|759.25|756.45|0
1655858880000|2022-06-22 00:48:00|759.03|756.23|759.25|756.45|759.25|756.45|758.81|756.01|0
1655858890000|2022-06-22 00:48:10|759.15|756.35|759.03|756.23|759.15|756.35|759.03|756.23|0
1655858900000|2022-06-22 00:48:20|758.92|756.12|758.81|756.01|758.92|756.12|758.81|756.01|0
1655858910000|2022-06-22 00:48:30|758.92|756.12|758.81|756.01|758.92|756.12|758.81|756.01|0
1655858920000|2022-06-22 00:48:40|759.03|756.23|759.7|756.9|759.7|756.9|759.03|756.23|0
1655858930000|2022-06-22 00:48:50|759.92|757.12|760.03|757.23|760.03|757.23|759.92|757.12|0
1655858940000|2022-06-22 00:49:00|759.92|757.12|759.7|756.9|759.92|757.12|759.7|756.9|0
1655858950000|2022-06-22 00:49:10|759.92|757.12|760.03|757.23|760.14|757.34|759.92|757.12|0
1655858960000|2022-06-22 00:49:20|759.92|757.12|760.03|757.23|760.03|757.23|759.92|757.12|0
1655858970000|2022-06-22 00:49:30|760.14|757.34|760.36|757.56|760.58|757.78|760.14|757.34|0
1655858980000|2022-06-22 00:49:40|760.58|757.78|760.58|757.78|760.58|757.78|760.58|757.78|0
1655858990000|2022-06-22 00:49:50|760.81|758.01|760.81|758.01|760.81|758.01|760.7|757.9|0
1655859000000|2022-06-22 00:50:00|761.03|758.23|760.7|757.9|761.03|758.23|760.7|757.9|0
1655859010000|2022-06-22 00:50:10|760.58|757.78|760.36|757.56|760.58|757.78|760.36|757.56|0
1655859020000|2022-06-22 00:50:20|760.58|757.78|760.48|757.68|760.58|757.78|760.48|757.68|0
1655859030000|2022-06-22 00:50:30|760.58|757.78|760.48|757.68|760.58|757.78|760.48|757.68|0
1655859040000|2022-06-22 00:50:40|760.36|757.56|760.58|757.78|760.58|757.78|760.36|757.56|0
1655859050000|2022-06-22 00:50:50|760.48|757.68|760.48|757.68|760.48|757.68|760.36|757.56|0
1655859060000|2022-06-22 00:51:00|760.7|757.9|760.7|757.9|760.7|757.9|760.58|757.78|0
1655859070000|2022-06-22 00:51:10|760.81|758.01|761.25|758.45|761.25|758.45|760.81|758.01|0
1655859080000|2022-06-22 00:51:20|761.03|758.23|760.81|758.01|761.03|758.23|760.81|758.01|0
1655859090000|2022-06-22 00:51:30|760.58|757.78|760.36|757.56|760.58|757.78|760.36|757.56|0
1655859100000|2022-06-22 00:51:40|760.48|757.68|760.92|758.12|760.92|758.12|760.48|757.68|0
1655859110000|2022-06-22 00:51:50|760.81|758.01|761.03|758.23|761.03|758.23|760.81|758.01|0
1655859120000|2022-06-22 00:52:00|761.14|758.34|760.81|758.01|761.14|758.34|760.7|757.9|0
1655859130000|2022-06-22 00:52:10|760.58|757.78|760.81|758.01|760.81|758.01|760.58|757.78|0
1655859140000|2022-06-22 00:52:20|760.8|758|760.36|757.56|760.8|758|760.36|757.56|0
1655859150000|2022-06-22 00:52:30|760.58|757.78|761.03|758.23|761.03|758.23|760.58|757.78|0
1655859160000|2022-06-22 00:52:40|760.92|758.12|761.14|758.34|761.14|758.34|760.92|758.12|0
1655859170000|2022-06-22 00:52:50|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1655859180000|2022-06-22 00:53:00|761.14|758.34|761.03|758.23|761.14|758.34|761.03|758.23|0
1655859190000|2022-06-22 00:53:10|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1655859200000|2022-06-22 00:53:20|761.03|758.23|761.03|758.23|761.03|758.23|761.03|758.23|0
1655859210000|2022-06-22 00:53:30|761.14|758.34|761.25|758.45|761.25|758.45|761.14|758.34|0
1655859230000|2022-06-22 00:53:50|761.03|758.23|761.25|758.45|761.25|758.45|761.03|758.23|0
1655859240000|2022-06-22 00:54:00|761.47|758.67|761.47|758.67|761.47|758.67|761.47|758.67|0
1655859250000|2022-06-22 00:54:10|761.69|758.89|761.69|758.89|761.69|758.89|761.69|758.89|0
1655859260000|2022-06-22 00:54:20|761.91|759.11|762.14|759.34|762.14|759.34|761.91|759.11|0
1655859270000|2022-06-22 00:54:30|761.91|759.11|761.36|758.56|761.91|759.11|761.36|758.56|0
1655859280000|2022-06-22 00:54:40|761.25|758.45|760.8|758|761.25|758.45|760.8|758|0
1655859290000|2022-06-22 00:54:50|761.03|758.23|761.03|758.23|761.03|758.23|760.92|758.12|0
1655859300000|2022-06-22 00:55:00|760.92|758.12|760.8|758|760.92|758.12|760.8|758|0
1655859310000|2022-06-22 00:55:10|760.58|757.78|760.8|758|760.8|758|760.58|757.78|0
1655859320000|2022-06-22 00:55:20|760.7|757.9|760.58|757.78|760.7|757.9|760.58|757.78|0
1655859330000|2022-06-22 00:55:30|760.14|757.34|760.36|757.56|760.36|757.56|760.14|757.34|0
1655859340000|2022-06-22 00:55:40|760.25|757.45|760.36|757.56|760.48|757.68|760.25|757.45|0
1655859350000|2022-06-22 00:55:50|760.25|757.45|761.25|758.45|761.25|758.45|760.25|757.45|0
1655859360000|2022-06-22 00:56:00|761.14|758.34|761.03|758.23|761.14|758.34|761.03|758.23|0
1655859370000|2022-06-22 00:56:10|761.14|758.34|761.03|758.23|761.25|758.45|761.03|758.23|0
1655859380000|2022-06-22 00:56:20|760.92|758.12|760.8|758|760.92|758.12|760.8|758|0
1655859390000|2022-06-22 00:56:30|760.7|757.9|760.7|757.9|760.8|758|760.7|757.9|0
1655859400000|2022-06-22 00:56:40|760.8|758|760.58|757.78|760.8|758|760.58|757.78|0
1655859410000|2022-06-22 00:56:50|760.48|757.68|760.36|757.56|760.48|757.68|760.36|757.56|0
1655859430000|2022-06-22 00:57:10|760.48|757.68|760.14|757.34|760.48|757.68|760.14|757.34|0
1655859450000|2022-06-22 00:57:30|759.92|757.12|759.81|757.01|759.92|757.12|759.81|757.01|0
1655859460000|2022-06-22 00:57:40|759.69|756.89|759.81|757.01|759.81|757.01|759.69|756.89|0
1655859470000|2022-06-22 00:57:50|759.69|756.89|760.03|757.23|760.14|757.34|759.69|756.89|0
1655859480000|2022-06-22 00:58:00|760.14|757.34|759.81|757.01|760.14|757.34|759.81|757.01|0
1655859490000|2022-06-22 00:58:10|759.92|757.12|759.92|757.12|760.03|757.23|759.92|757.12|0
1655859500000|2022-06-22 00:58:20|760.03|757.23|760.14|757.34|760.14|757.34|759.92|757.12|0
1655859510000|2022-06-22 00:58:30|759.92|757.12|759.69|756.89|759.92|757.12|759.69|756.89|0
1655859520000|2022-06-22 00:58:40|759.81|757.01|759.92|757.12|759.92|757.12|759.69|756.89|0
1655859540000|2022-06-22 00:59:00|760.14|757.34|760.14|757.34|760.14|757.34|760.14|757.34|0
1655859560000|2022-06-22 00:59:20|759.92|757.12|759.92|757.12|759.92|757.12|759.92|757.12|0
1655859570000|2022-06-22 00:59:30|759.81|757.01|759.69|756.89|759.81|757.01|759.69|756.89|0
1655859580000|2022-06-22 00:59:40|759.81|757.01|759.92|757.12|759.92|757.12|759.81|757.01|0
1655859590000|2022-06-22 00:59:50|760.03|757.23|760.03|757.23|760.03|757.23|760.03|757.23|0
1655859600000|2022-06-22 01:00:00|759.92|757.12|760.14|757.34|760.14|757.34|759.81|757.01|0
1655859610000|2022-06-22 01:00:10|760.36|757.56|760.25|757.45|760.36|757.56|760.14|757.34|0
1655859620000|2022-06-22 01:00:20|760.36|757.56|760.47|757.67|760.47|757.67|760.36|757.56|0
1655859630000|2022-06-22 01:00:30|760.58|757.78|760.36|757.56|760.58|757.78|760.36|757.56|0
1655859640000|2022-06-22 01:00:40|760.47|757.67|760.58|757.78|760.58|757.78|760.47|757.67|0
1655859650000|2022-06-22 01:00:50|760.8|758|761.03|758.23|761.03|758.23|760.8|758|0
1655859660000|2022-06-22 01:01:00|761.25|758.45|760.8|758|761.25|758.45|760.8|758|0
1655859670000|2022-06-22 01:01:10|761.03|758.23|760.8|758|761.03|758.23|760.8|758|0
1655859680000|2022-06-22 01:01:20|760.7|757.9|760.8|758|760.92|758.12|760.7|757.9|0
1655859690000|2022-06-22 01:01:30|760.7|757.9|760.58|757.78|760.8|758|760.58|757.78|0
1655859700000|2022-06-22 01:01:40|760.7|757.9|760.7|757.9|760.7|757.9|760.58|757.78|0
1655859710000|2022-06-22 01:01:50|760.36|757.56|760.47|757.67|760.47|757.67|760.36|757.56|0
1655859720000|2022-06-22 01:02:00|760.7|757.9|760.58|757.78|760.7|757.9|760.58|757.78|0
1655859730000|2022-06-22 01:02:10|760.47|757.67|760.7|757.9|760.7|757.9|760.36|757.56|0
1655859740000|2022-06-22 01:02:20|760.92|758.12|760.92|758.12|761.02|758.22|760.92|758.12|0
1655859750000|2022-06-22 01:02:30|760.8|758|760.7|757.9|760.92|758.12|760.7|757.9|0
1655859760000|2022-06-22 01:02:40|760.8|758|760.8|758|760.8|758|760.8|758|0
1655859770000|2022-06-22 01:02:50|760.92|758.12|760.7|757.9|760.92|758.12|760.7|757.9|0
1655859780000|2022-06-22 01:03:00|760.8|758|760.92|758.12|760.92|758.12|760.7|757.9|0
1655859790000|2022-06-22 01:03:10|761.02|758.22|761.69|758.89|761.69|758.89|761.02|758.22|0
1655859800000|2022-06-22 01:03:20|761.47|758.67|761.02|758.22|761.47|758.67|760.92|758.12|0
1655859810000|2022-06-22 01:03:30|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1655859820000|2022-06-22 01:03:40|761.14|758.34|760.8|758|761.14|758.34|760.8|758|0
1655859830000|2022-06-22 01:03:50|760.58|757.78|760.8|758|760.8|758|760.58|757.78|0
1655859840000|2022-06-22 01:04:00|760.92|758.12|760.8|758|761.02|758.22|760.8|758|0
1655859850000|2022-06-22 01:04:10|761.02|758.22|760.7|757.9|761.02|758.22|760.7|757.9|0
1655859860000|2022-06-22 01:04:20|760.8|758|761.02|758.22|761.02|758.22|760.8|758|0
1655859870000|2022-06-22 01:04:30|761.25|758.45|761.02|758.22|761.25|758.45|761.02|758.22|0
1655859880000|2022-06-22 01:04:40|760.92|758.12|760.92|758.12|761.02|758.22|760.92|758.12|0
1655859890000|2022-06-22 01:04:50|760.8|758|761.02|758.22|761.02|758.22|760.8|758|0
1655859910000|2022-06-22 01:05:10|760.8|758|760.8|758|760.8|758|760.8|758|0
1655859920000|2022-06-22 01:05:20|760.7|757.9|760.58|757.78|760.8|758|760.58|757.78|0
1655859930000|2022-06-22 01:05:30|760.8|758|760.8|758|760.8|758|760.8|758|0
1655859950000|2022-06-22 01:05:50|760.7|757.9|760.7|757.9|760.8|758|760.7|757.9|0
1655859960000|2022-06-22 01:06:00|760.58|757.78|760.8|758|760.8|758|760.58|757.78|0
1655859970000|2022-06-22 01:06:10|760.58|757.78|760.36|757.56|760.58|757.78|760.36|757.56|0
1655859980000|2022-06-22 01:06:20|760.25|757.45|760.36|757.56|760.36|757.56|760.25|757.45|0
1655859990000|2022-06-22 01:06:30|760.47|757.67|760.25|757.45|760.47|757.67|760.25|757.45|0
1655860000000|2022-06-22 01:06:40|760.14|757.34|760.14|757.34|760.14|757.34|760.14|757.34|0
1655860010000|2022-06-22 01:06:50|760.03|757.23|759.91|757.11|760.03|757.23|759.91|757.11|0
1655860020000|2022-06-22 01:07:00|759.69|756.89|759.91|757.11|759.91|757.11|759.69|756.89|0
1655860030000|2022-06-22 01:07:10|759.69|756.89|759.69|756.89|759.69|756.89|759.69|756.89|0
1655860040000|2022-06-22 01:07:20|759.59|756.79|759.36|756.56|759.59|756.79|759.36|756.56|0
1655860050000|2022-06-22 01:07:30|759.25|756.45|759.47|756.67|759.47|756.67|759.25|756.45|0
1655860060000|2022-06-22 01:07:40|759.36|756.56|759.36|756.56|759.36|756.56|759.25|756.45|0
1655860070000|2022-06-22 01:07:50|759.25|756.45|759.59|756.79|759.59|756.79|759.25|756.45|0
1655860080000|2022-06-22 01:08:00|759.47|756.67|759.69|756.89|759.69|756.89|759.47|756.67|0
1655860090000|2022-06-22 01:08:10|759.59|756.79|759.69|756.89|759.69|756.89|759.59|756.79|0
1655860100000|2022-06-22 01:08:20|759.91|757.11|759.81|757.01|760.03|757.23|759.81|757.01|0
1655860110000|2022-06-22 01:08:30|759.91|757.11|760.14|757.34|760.14|757.34|759.91|757.11|0
1655860130000|2022-06-22 01:08:50|759.91|757.11|759.91|757.11|759.91|757.11|759.91|757.11|0
1655860140000|2022-06-22 01:09:00|759.81|757.01|759.47|756.67|759.81|757.01|759.47|756.67|0
1655860150000|2022-06-22 01:09:10|759.36|756.56|759.69|756.89|759.69|756.89|759.36|756.56|0
1655860160000|2022-06-22 01:09:20|759.47|756.67|759.47|756.67|759.47|756.67|759.47|756.67|0
1655860170000|2022-06-22 01:09:30|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1655860180000|2022-06-22 01:09:40|759.47|756.67|759.03|756.23|759.47|756.67|759.03|756.23|0
1655860190000|2022-06-22 01:09:50|758.92|756.12|759.03|756.23|759.03|756.23|758.92|756.12|0
1655860200000|2022-06-22 01:10:00|759.14|756.34|759.03|756.23|759.14|756.34|759.03|756.23|0
1655860210000|2022-06-22 01:10:10|758.92|756.12|758.8|756|758.92|756.12|758.58|755.78|0
1655860220000|2022-06-22 01:10:20|758.7|755.9|758.58|755.78|758.7|755.9|758.58|755.78|0
1655860230000|2022-06-22 01:10:30|758.7|755.9|758.36|755.56|758.7|755.9|758.36|755.56|0
1655860240000|2022-06-22 01:10:40|758.58|755.78|758.58|755.78|758.58|755.78|758.58|755.78|0
1655860250000|2022-06-22 01:10:50|758.48|755.68|758.58|755.78|758.58|755.78|758.36|755.56|0
1655860260000|2022-06-22 01:11:00|758.8|756|758.8|756|758.8|756|758.8|756|0
1655860270000|2022-06-22 01:11:10|758.58|755.78|758.8|756|758.8|756|758.36|755.56|0
1655860280000|2022-06-22 01:11:20|758.7|755.9|758.92|756.12|758.92|756.12|758.7|755.9|0
1655860290000|2022-06-22 01:11:30|759.03|756.23|759.25|756.45|759.25|756.45|759.03|756.23|0
1655860300000|2022-06-22 01:11:40|759.03|756.23|759.47|756.67|759.47|756.67|759.03|756.23|0
1655860320000|2022-06-22 01:12:00|759.69|756.89|759.69|756.89|759.69|756.89|759.69|756.89|0
1655860330000|2022-06-22 01:12:10|759.47|756.67|759.47|756.67|759.47|756.67|759.25|756.45|0
1655860340000|2022-06-22 01:12:20|759.36|756.56|759.36|756.56|759.36|756.56|759.36|756.56|0
1655860350000|2022-06-22 01:12:30|759.25|756.45|759.25|756.45|759.25|756.45|759.03|756.23|0
1655860360000|2022-06-22 01:12:40|759.47|756.67|759.47|756.67|759.59|756.79|759.47|756.67|0
1655860370000|2022-06-22 01:12:50|759.25|756.45|758.48|755.68|759.25|756.45|758.36|755.56|0
1655860380000|2022-06-22 01:13:00|758.36|755.56|758.58|755.78|758.58|755.78|758.03|755.23|0
1655860390000|2022-06-22 01:13:10|758.36|755.56|758.48|755.68|758.48|755.68|758.36|755.56|0
1655860400000|2022-06-22 01:13:20|758.58|755.78|758.36|755.56|758.58|755.78|758.36|755.56|0
1655860410000|2022-06-22 01:13:30|758.58|755.78|758.48|755.68|758.58|755.78|758.48|755.68|0
1655860420000|2022-06-22 01:13:40|758.58|755.78|758.7|755.9|758.7|755.9|758.48|755.68|0
1655860430000|2022-06-22 01:13:50|758.92|756.12|758.8|756|759.03|756.23|758.8|756|0
1655860440000|2022-06-22 01:14:00|758.48|755.68|758.25|755.45|758.48|755.68|758.25|755.45|0
1655860450000|2022-06-22 01:14:10|758.58|755.78|758.7|755.9|758.7|755.9|758.48|755.68|0
1655860460000|2022-06-22 01:14:20|758.58|755.78|758.7|755.9|758.7|755.9|758.58|755.78|0
1655860470000|2022-06-22 01:14:30|758.48|755.68|758.58|755.78|758.58|755.78|758.48|755.68|0
1655860480000|2022-06-22 01:14:40|758.48|755.68|758.7|755.9|758.7|755.9|758.48|755.68|0
1655860490000|2022-06-22 01:14:50|758.8|756|759.03|756.23|759.03|756.23|758.8|756|0
1655860500000|2022-06-22 01:15:00|758.92|756.12|759.03|756.23|759.03|756.23|758.8|756|0
1655860510000|2022-06-22 01:15:10|758.92|756.12|759.25|756.45|759.25|756.45|758.92|756.12|0
1655860520000|2022-06-22 01:15:20|759.36|756.56|759.47|756.67|759.47|756.67|759.25|756.45|0
1655860530000|2022-06-22 01:15:30|759.36|756.56|759.25|756.45|759.36|756.56|759.03|756.23|0
1655860540000|2022-06-22 01:15:40|758.8|756|758.58|755.78|758.92|756.12|758.58|755.78|0
1655860550000|2022-06-22 01:15:50|758.8|756|758.8|756|758.8|756|758.58|755.78|0
1655860560000|2022-06-22 01:16:00|759.25|756.45|758.92|756.12|759.25|756.45|758.92|756.12|0
1655860570000|2022-06-22 01:16:10|758.8|756|758.92|756.12|759.03|756.23|758.8|756|0
1655860580000|2022-06-22 01:16:20|759.14|756.34|759.03|756.23|759.14|756.34|758.92|756.12|0
1655860590000|2022-06-22 01:16:30|758.92|756.12|759.25|756.45|759.25|756.45|758.92|756.12|0
1655860600000|2022-06-22 01:16:40|759.14|756.34|759.25|756.45|759.25|756.45|759.14|756.34|0
1655860620000|2022-06-22 01:17:00|759.14|756.34|758.58|755.78|759.14|756.34|758.58|755.78|0
1655860630000|2022-06-22 01:17:10|758.36|755.56|758.48|755.68|758.48|755.68|758.25|755.45|0
1655860640000|2022-06-22 01:17:20|758.36|755.56|758.14|755.34|758.36|755.56|758.14|755.34|0
1655860650000|2022-06-22 01:17:30|757.92|755.12|758.14|755.34|758.14|755.34|757.92|755.12|0
1655860660000|2022-06-22 01:17:40|758.36|755.56|758.58|755.78|758.58|755.78|758.36|755.56|0
1655860670000|2022-06-22 01:17:50|758.48|755.68|758.25|755.45|758.48|755.68|758.25|755.45|0
1655860680000|2022-06-22 01:18:00|758.03|755.23|758.25|755.45|758.25|755.45|758.03|755.23|0
1655860690000|2022-06-22 01:18:10|758.36|755.56|758.8|756|758.8|756|758.36|755.56|0
1655860700000|2022-06-22 01:18:20|758.92|756.12|758.8|756|758.92|756.12|758.8|756|0
1655860710000|2022-06-22 01:18:30|759.02|756.22|759.02|756.22|759.02|756.22|759.02|756.22|0
1655860720000|2022-06-22 01:18:40|758.92|756.12|758.7|755.9|758.92|756.12|758.7|755.9|0
1655860730000|2022-06-22 01:18:50|758.8|756|758.7|755.9|758.8|756|758.7|755.9|0
1655860740000|2022-06-22 01:19:00|758.8|756|758.58|755.78|758.8|756|758.58|755.78|0
1655860750000|2022-06-22 01:19:10|758.36|755.56|758.36|755.56|758.36|755.56|758.14|755.34|0
1655860760000|2022-06-22 01:19:20|758.14|755.34|758.14|755.34|758.14|755.34|758.14|755.34|0
1655860770000|2022-06-22 01:19:30|758.03|755.23|758.03|755.23|758.14|755.34|758.03|755.23|0
1655860780000|2022-06-22 01:19:40|758.14|755.34|758.36|755.56|758.36|755.56|758.14|755.34|0
1655860790000|2022-06-22 01:19:50|758.25|755.45|758.47|755.67|758.47|755.67|758.25|755.45|0
1655860800000|2022-06-22 01:20:00|758.25|755.45|757.92|755.12|758.25|755.45|757.92|755.12|0
1655860810000|2022-06-22 01:20:10|758.03|755.23|757.69|754.89|758.03|755.23|757.69|754.89|0
1655860820000|2022-06-22 01:20:20|757.81|755.01|758.03|755.23|758.03|755.23|757.81|755.01|0
1655860830000|2022-06-22 01:20:30|758.14|755.34|757.92|755.12|758.14|755.34|757.92|755.12|0
1655860850000|2022-06-22 01:20:50|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1655860860000|2022-06-22 01:21:00|757.69|754.89|757.69|754.89|757.81|755.01|757.69|754.89|0
1655860870000|2022-06-22 01:21:10|757.92|755.12|757.69|754.89|757.92|755.12|757.69|754.89|0
1655860880000|2022-06-22 01:21:20|757.59|754.79|757.47|754.67|757.69|754.89|757.47|754.67|0
1655860890000|2022-06-22 01:21:30|757.69|754.89|757.59|754.79|757.69|754.89|757.47|754.67|0
1655860900000|2022-06-22 01:21:40|757.69|754.89|757.81|755.01|757.81|755.01|757.69|754.89|0
1655860910000|2022-06-22 01:21:50|757.69|754.89|757.81|755.01|757.81|755.01|757.69|754.89|0
1655860930000|2022-06-22 01:22:10|757.92|755.12|757.92|755.12|757.92|755.12|757.81|755.01|0
1655860950000|2022-06-22 01:22:30|758.14|755.34|758.36|755.56|758.36|755.56|758.03|755.23|0
1655860960000|2022-06-22 01:22:40|758.58|755.78|758.7|755.9|758.7|755.9|758.58|755.78|0
1655860970000|2022-06-22 01:22:50|758.58|755.78|758.8|756|758.8|756|758.58|755.78|0
1655860980000|2022-06-22 01:23:00|758.7|755.9|758.8|756|758.8|756|758.47|755.67|0
1655860990000|2022-06-22 01:23:10|758.92|756.12|758.8|756|758.92|756.12|758.8|756|0
1655861000000|2022-06-22 01:23:20|758.58|755.78|758.58|755.78|758.58|755.78|758.58|755.78|0
1655861010000|2022-06-22 01:23:30|758.47|755.67|758.14|755.34|758.58|755.78|758.14|755.34|0
1655861020000|2022-06-22 01:23:40|758.03|755.23|758.47|755.67|758.47|755.67|758.03|755.23|0
1655861030000|2022-06-22 01:23:50|758.58|755.78|758.47|755.67|758.58|755.78|758.47|755.67|0
1655861040000|2022-06-22 01:24:00|758.36|755.56|758.58|755.78|758.58|755.78|758.36|755.56|0
1655861050000|2022-06-22 01:24:10|758.8|756|758.92|756.12|758.92|756.12|758.8|756|0
1655861060000|2022-06-22 01:24:20|758.8|756|758.47|755.67|758.8|756|758.47|755.67|0
1655861070000|2022-06-22 01:24:30|758.58|755.78|758.92|756.12|758.92|756.12|758.58|755.78|0
1655861080000|2022-06-22 01:24:40|759.02|756.22|759.25|756.45|759.25|756.45|759.02|756.22|0
1655861090000|2022-06-22 01:24:50|759.36|756.56|759.36|756.56|759.36|756.56|759.25|756.45|0
1655861100000|2022-06-22 01:25:00|759.47|756.67|759.25|756.45|759.47|756.67|759.25|756.45|0
1655861110000|2022-06-22 01:25:10|758.92|756.12|758.92|756.12|758.92|756.12|758.92|756.12|0
1655861120000|2022-06-22 01:25:20|759.02|756.22|759.02|756.22|759.02|756.22|758.92|756.12|0
1655861130000|2022-06-22 01:25:30|759.47|756.67|759.36|756.56|759.47|756.67|759.36|756.56|0
1655861140000|2022-06-22 01:25:40|759.47|756.67|759.47|756.67|759.47|756.67|759.36|756.56|0
1655861150000|2022-06-22 01:25:50|759.25|756.45|759.47|756.67|759.47|756.67|759.25|756.45|0
1655861160000|2022-06-22 01:26:00|759.36|756.56|759.36|756.56|759.36|756.56|759.25|756.45|0
1655861170000|2022-06-22 01:26:10|759.25|756.45|759.25|756.45|759.25|756.45|759.25|756.45|0
1655861200000|2022-06-22 01:26:40|759.47|756.67|759.47|756.67|759.47|756.67|759.47|756.67|0
1655861220000|2022-06-22 01:27:00|759.36|756.56|759.47|756.67|759.47|756.67|759.14|756.34|0
1655861230000|2022-06-22 01:27:10|759.25|756.45|759.25|756.45|759.36|756.56|759.25|756.45|0
1655861240000|2022-06-22 01:27:20|759.36|756.56|759.47|756.67|759.47|756.67|759.36|756.56|0
1655861250000|2022-06-22 01:27:30|759.25|756.45|759.02|756.22|759.25|756.45|759.02|756.22|0
1655861260000|2022-06-22 01:27:40|758.8|756|758.8|756|758.92|756.12|758.8|756|0
1655861270000|2022-06-22 01:27:50|758.58|755.78|758.8|756|758.8|756|758.58|755.78|0
1655861280000|2022-06-22 01:28:00|758.58|755.78|758.36|755.56|758.58|755.78|758.36|755.56|0
1655861290000|2022-06-22 01:28:10|758.25|755.45|758.36|755.56|758.36|755.56|758.14|755.34|0
1655861300000|2022-06-22 01:28:20|758.47|755.67|758.36|755.56|758.47|755.67|758.36|755.56|0
1655861310000|2022-06-22 01:28:30|758.47|755.67|758.58|755.78|758.58|755.78|758.47|755.67|0
1655861320000|2022-06-22 01:28:40|758.36|755.56|759.24|756.44|759.24|756.44|758.36|755.56|0
1655861330000|2022-06-22 01:28:50|759.14|756.34|759.02|756.22|759.14|756.34|758.92|756.12|0
1655861340000|2022-06-22 01:29:00|758.8|756|759.02|756.22|759.02|756.22|758.8|756|0
1655861350000|2022-06-22 01:29:10|759.14|756.34|759.24|756.44|759.24|756.44|759.14|756.34|0
1655861360000|2022-06-22 01:29:20|759.36|756.56|759.02|756.22|759.36|756.56|759.02|756.22|0
1655861370000|2022-06-22 01:29:30|759.14|756.34|759.14|756.34|759.14|756.34|759.14|756.34|0
1655861380000|2022-06-22 01:29:40|759.24|756.44|759.14|756.34|759.24|756.44|759.14|756.34|0
1655861390000|2022-06-22 01:29:50|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1655861400000|2022-06-22 01:30:00|759.47|756.67|759.24|756.44|759.47|756.67|759.14|756.34|0
1655861410000|2022-06-22 01:30:10|758.92|756.12|758.58|755.78|758.92|756.12|758.58|755.78|0
1655861420000|2022-06-22 01:30:20|758.92|756.12|759.02|756.22|759.02|756.22|758.8|756|0
1655861430000|2022-06-22 01:30:30|759.24|756.44|759.02|756.22|759.24|756.44|759.02|756.22|0
1655861440000|2022-06-22 01:30:40|759.14|756.34|758.92|756.12|759.14|756.34|758.8|756|0
1655861450000|2022-06-22 01:30:50|758.8|756|758.69|755.89|758.8|756|758.58|755.78|0
1655861460000|2022-06-22 01:31:00|758.8|756|759.02|756.22|759.02|756.22|758.69|755.89|0
1655861470000|2022-06-22 01:31:10|759.24|756.44|759.24|756.44|759.47|756.67|759.24|756.44|0
1655861480000|2022-06-22 01:31:20|759.02|756.22|759.02|756.22|759.02|756.22|759.02|756.22|0
1655861490000|2022-06-22 01:31:30|758.8|756|758.58|755.78|758.8|756|758.58|755.78|0
1655861500000|2022-06-22 01:31:40|758.69|755.89|758.8|756|758.8|756|758.69|755.89|0
1655861510000|2022-06-22 01:31:50|759.02|756.22|758.92|756.12|759.02|756.22|758.92|756.12|0
1655861520000|2022-06-22 01:32:00|758.8|756|758.8|756|758.8|756|758.58|755.78|0
1655861530000|2022-06-22 01:32:10|759.02|756.22|759.14|756.34|759.24|756.44|759.02|756.22|0
1655861540000|2022-06-22 01:32:20|759.24|756.44|759.24|756.44|759.24|756.44|759.02|756.22|0
1655861550000|2022-06-22 01:32:30|759.47|756.67|759.69|756.89|759.69|756.89|759.47|756.67|0
1655861560000|2022-06-22 01:32:40|759.8|757|760.25|757.45|760.25|757.45|759.69|756.89|0
1655861570000|2022-06-22 01:32:50|760.13|757.33|759.69|756.89|760.13|757.33|759.69|756.89|0
1655861580000|2022-06-22 01:33:00|759.47|756.67|759.47|756.67|759.58|756.78|759.47|756.67|0
1655861590000|2022-06-22 01:33:10|759.8|757|759.69|756.89|759.91|757.11|759.69|756.89|0
1655861600000|2022-06-22 01:33:20|759.91|757.11|759.91|757.11|759.91|757.11|759.58|756.78|0
1655861610000|2022-06-22 01:33:30|759.58|756.78|759.47|756.67|759.58|756.78|759.47|756.67|0
1655861620000|2022-06-22 01:33:40|759.58|756.78|759.47|756.67|759.58|756.78|759.47|756.67|0
1655861630000|2022-06-22 01:33:50|759.24|756.44|760.13|757.33|760.13|757.33|759.24|756.44|0
1655861640000|2022-06-22 01:34:00|760.57|757.77|761.02|758.22|761.02|758.22|760.57|757.77|0
1655861650000|2022-06-22 01:34:10|760.91|758.11|760.91|758.11|760.91|758.11|760.91|758.11|0
1655861660000|2022-06-22 01:34:20|760.8|758|761.24|758.44|761.24|758.44|760.8|758|0
1655861670000|2022-06-22 01:34:30|761.46|758.66|760.91|758.11|761.46|758.66|760.8|758|0
1655861680000|2022-06-22 01:34:40|761.13|758.33|761.24|758.44|761.24|758.44|761.13|758.33|0
1655861690000|2022-06-22 01:34:50|761.02|758.22|760.91|758.11|761.24|758.44|760.91|758.11|0
1655861700000|2022-06-22 01:35:00|760.8|758|760.47|757.67|760.8|758|760.47|757.67|0
1655861710000|2022-06-22 01:35:10|760.57|757.77|760.57|757.77|760.57|757.77|760.57|757.77|0
1655861720000|2022-06-22 01:35:20|760.47|757.67|761.02|758.22|761.02|758.22|760.35|757.55|0
1655861730000|2022-06-22 01:35:30|760.91|758.11|761.24|758.44|761.24|758.44|760.91|758.11|0
1655861740000|2022-06-22 01:35:40|761.46|758.66|761.46|758.66|761.46|758.66|761.46|758.66|0
1655861750000|2022-06-22 01:35:50|761.58|758.78|761.68|758.88|761.68|758.88|761.58|758.78|0
1655861760000|2022-06-22 01:36:00|761.58|758.78|761.91|759.11|761.91|759.11|761.58|758.78|0
1655861770000|2022-06-22 01:36:10|761.8|759|761.46|758.66|761.8|759|761.46|758.66|0
1655861780000|2022-06-22 01:36:20|761.24|758.44|761.68|758.88|761.68|758.88|761.24|758.44|0
1655861800000|2022-06-22 01:36:40|761.46|758.66|761.24|758.44|761.46|758.66|761.24|758.44|0
1655861810000|2022-06-22 01:36:50|761.36|758.56|761.68|758.88|761.68|758.88|761.24|758.44|0
1655861820000|2022-06-22 01:37:00|761.91|759.11|764.13|761.33|764.13|761.33|761.91|759.11|0
1655861830000|2022-06-22 01:37:10|764.35|761.55|764.13|761.33|765.02|762.22|764.13|761.33|0
1655861840000|2022-06-22 01:37:20|764.24|761.44|763.24|760.44|764.24|761.44|763.24|760.44|0
1655861850000|2022-06-22 01:37:30|763.46|760.66|763.58|760.78|763.58|760.78|763.46|760.66|0
1655861860000|2022-06-22 01:37:40|763.8|761|764.13|761.33|764.13|761.33|763.8|761|0
1655861870000|2022-06-22 01:37:50|764.02|761.22|763.91|761.11|764.02|761.22|763.91|761.11|0
1655861880000|2022-06-22 01:38:00|763.8|761|764.57|761.77|764.57|761.77|763.8|761|0
1655861890000|2022-06-22 01:38:10|764.35|761.55|765.02|762.22|765.02|762.22|764.35|761.55|0
1655861900000|2022-06-22 01:38:20|764.79|761.99|764.79|761.99|764.79|761.99|764.79|761.99|0
1655861910000|2022-06-22 01:38:30|764.57|761.77|764.79|761.99|764.79|761.99|764.57|761.77|0
1655861920000|2022-06-22 01:38:40|764.57|761.77|764.35|761.55|764.91|762.11|764.35|761.55|0
1655861930000|2022-06-22 01:38:50|764.13|761.33|764.47|761.67|764.47|761.67|764.13|761.33|0
1655861940000|2022-06-22 01:39:00|764.57|761.77|764.57|761.77|764.57|761.77|764.47|761.67|0
1655861950000|2022-06-22 01:39:10|764.13|761.33|764.35|761.55|764.35|761.55|764.13|761.33|0
1655861960000|2022-06-22 01:39:20|764.24|761.44|764.13|761.33|764.35|761.55|764.13|761.33|0
1655861970000|2022-06-22 01:39:30|764.24|761.44|764.13|761.33|764.24|761.44|764.13|761.33|0
1655861980000|2022-06-22 01:39:40|763.91|761.11|764.57|761.77|764.57|761.77|763.91|761.11|0
1655861990000|2022-06-22 01:39:50|764.47|761.67|764.57|761.77|764.57|761.77|764.47|761.67|0
1655862000000|2022-06-22 01:40:00|764.79|761.99|764.57|761.77|764.79|761.99|764.57|761.77|0
1655862010000|2022-06-22 01:40:10|764.79|761.99|764.13|761.33|764.79|761.99|764.13|761.33|0
1655862020000|2022-06-22 01:40:20|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1655862030000|2022-06-22 01:40:30|764.13|761.33|764.35|761.55|764.35|761.55|764.13|761.33|0
1655862040000|2022-06-22 01:40:40|764.24|761.44|764.35|761.55|764.35|761.55|764.13|761.33|0
1655862050000|2022-06-22 01:40:50|764.13|761.33|764.13|761.33|764.13|761.33|764.13|761.33|0
1655862060000|2022-06-22 01:41:00|764.02|761.22|764.13|761.33|764.13|761.33|764.02|761.22|0
1655862070000|2022-06-22 01:41:10|764.02|761.22|763.91|761.11|764.02|761.22|763.91|761.11|0
1655862090000|2022-06-22 01:41:30|764.57|761.77|765.24|762.44|765.24|762.44|764.57|761.77|0
1655862100000|2022-06-22 01:41:40|765.46|762.66|765.24|762.44|765.46|762.66|765.13|762.33|0
1655862110000|2022-06-22 01:41:50|765.46|762.66|765.91|763.11|765.91|763.11|765.46|762.66|0
1655862120000|2022-06-22 01:42:00|766.02|763.22|765.91|763.11|766.13|763.33|765.91|763.11|0
1655862130000|2022-06-22 01:42:10|766.24|763.44|766.24|763.44|766.24|763.44|765.91|763.11|0
1655862140000|2022-06-22 01:42:20|765.46|762.66|765.58|762.78|765.58|762.78|765.46|762.66|0
1655862150000|2022-06-22 01:42:30|765.68|762.88|765.24|762.44|765.68|762.88|765.24|762.44|0
1655862160000|2022-06-22 01:42:40|765.13|762.33|764.79|761.99|765.13|762.33|764.79|761.99|0
1655862170000|2022-06-22 01:42:50|765.02|762.22|765.24|762.44|765.24|762.44|765.02|762.22|0
1655862180000|2022-06-22 01:43:00|765.46|762.66|765.58|762.78|765.91|763.11|765.46|762.66|0
1655862190000|2022-06-22 01:43:10|765.68|762.88|765.91|763.11|765.91|763.11|765.68|762.88|0
1655862200000|2022-06-22 01:43:20|766.13|763.33|766.35|763.55|766.35|763.55|766.13|763.33|0
1655862210000|2022-06-22 01:43:30|766.57|763.77|766.24|763.44|766.57|763.77|766.24|763.44|0
1655862220000|2022-06-22 01:43:40|766.13|763.33|766.24|763.44|766.24|763.44|766.13|763.33|0
1655862230000|2022-06-22 01:43:50|766.13|763.33|766.24|763.44|766.24|763.44|766.13|763.33|0
1655862240000|2022-06-22 01:44:00|766.13|763.33|766.47|763.67|766.47|763.67|766.13|763.33|0
1655862250000|2022-06-22 01:44:10|766.35|763.55|766.91|764.11|766.91|764.11|766.35|763.55|0
1655862260000|2022-06-22 01:44:20|767.02|764.22|766.47|763.67|767.02|764.22|766.47|763.67|0
1655862270000|2022-06-22 01:44:30|766.13|763.33|766.35|763.55|766.35|763.55|766.13|763.33|0
1655862280000|2022-06-22 01:44:40|766.57|763.77|767.02|764.22|767.02|764.22|766.57|763.77|0
1655862290000|2022-06-22 01:44:50|767.24|764.44|767.02|764.22|767.24|764.44|766.8|764|0
1655862300000|2022-06-22 01:45:00|767.24|764.44|767.24|764.44|767.36|764.56|767.24|764.44|0
1655862310000|2022-06-22 01:45:10|767.36|764.56|767.24|764.44|767.46|764.66|767.24|764.44|0
1655862320000|2022-06-22 01:45:20|766.91|764.11|767.02|764.22|767.24|764.44|766.91|764.11|0
1655862330000|2022-06-22 01:45:30|767.24|764.44|767.24|764.44|767.24|764.44|767.02|764.22|0
1655862340000|2022-06-22 01:45:40|766.91|764.11|766.91|764.11|766.91|764.11|766.8|764|0
1655862360000|2022-06-22 01:46:00|767.02|764.22|767.02|764.22|767.02|764.22|766.91|764.11|0
1655862370000|2022-06-22 01:46:10|766.8|764|767.69|764.89|767.69|764.89|766.8|764|0
1655862380000|2022-06-22 01:46:20|767.91|765.11|767.69|764.89|767.91|765.11|767.69|764.89|0
1655862390000|2022-06-22 01:46:30|767.58|764.78|767.69|764.89|767.8|765|767.58|764.78|0
1655862400000|2022-06-22 01:46:40|767.46|764.66|766.91|764.11|767.46|764.66|766.8|764|0
1655862410000|2022-06-22 01:46:50|766.69|763.89|766.8|764|767.02|764.22|766.69|763.89|0
1655862420000|2022-06-22 01:47:00|766.57|763.77|766.69|763.89|766.69|763.89|766.57|763.77|0
1655862430000|2022-06-22 01:47:10|767.02|764.22|767.24|764.44|767.24|764.44|767.02|764.22|0
1655862440000|2022-06-22 01:47:20|767.36|764.56|767.36|764.56|767.46|764.66|767.24|764.44|0
1655862450000|2022-06-22 01:47:30|767.24|764.44|767.24|764.44|767.24|764.44|767.24|764.44|0
1655862460000|2022-06-22 01:47:40|767.46|764.66|767.36|764.56|767.46|764.66|767.24|764.44|0
1655862470000|2022-06-22 01:47:50|767.02|764.22|767.02|764.22|767.02|764.22|767.02|764.22|0
1655862480000|2022-06-22 01:48:00|766.8|764|766.8|764|766.8|764|766.8|764|0
1655862490000|2022-06-22 01:48:10|766.57|763.77|766.35|763.55|766.57|763.77|766.35|763.55|0
1655862510000|2022-06-22 01:48:30|766.47|763.67|766.35|763.55|766.47|763.67|766.35|763.55|0
1655862520000|2022-06-22 01:48:40|766.47|763.67|766.35|763.55|766.57|763.77|766.35|763.55|0
1655862530000|2022-06-22 01:48:50|766.13|763.33|766.35|763.55|766.35|763.55|766.13|763.33|0
1655862540000|2022-06-22 01:49:00|766.57|763.77|766.13|763.33|766.57|763.77|765.91|763.11|0
1655862550000|2022-06-22 01:49:10|765.9|763.1|766.02|763.22|766.02|763.22|765.9|763.1|0
1655862560000|2022-06-22 01:49:20|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1655862570000|2022-06-22 01:49:30|765.46|762.66|765.02|762.22|765.46|762.66|765.02|762.22|0
1655862580000|2022-06-22 01:49:40|764.91|762.11|765.02|762.22|765.02|762.22|764.91|762.11|0
1655862590000|2022-06-22 01:49:50|765.13|762.33|765.24|762.44|765.46|762.66|765.13|762.33|0
1655862600000|2022-06-22 01:50:00|765.58|762.78|765.68|762.88|765.68|762.88|765.58|762.78|0
1655862610000|2022-06-22 01:50:10|765.24|762.44|765.35|762.55|765.35|762.55|765.13|762.33|0
1655862620000|2022-06-22 01:50:20|765.46|762.66|765.24|762.44|765.46|762.66|765.02|762.22|0
1655862630000|2022-06-22 01:50:30|765.13|762.33|764.79|761.99|765.24|762.44|764.79|761.99|0
1655862640000|2022-06-22 01:50:40|764.57|761.77|765.01|762.21|765.13|762.33|764.57|761.77|0
1655862650000|2022-06-22 01:50:50|765.46|762.66|765.58|762.78|765.68|762.88|765.46|762.66|0
1655862660000|2022-06-22 01:51:00|765.68|762.88|765.9|763.1|765.9|763.1|765.68|762.88|0
1655862670000|2022-06-22 01:51:10|766.02|763.22|766.13|763.33|766.13|763.33|765.9|763.1|0
1655862680000|2022-06-22 01:51:20|766.35|763.55|766.79|763.99|766.79|763.99|766.35|763.55|0
1655862690000|2022-06-22 01:51:30|767.02|764.22|766.79|763.99|767.02|764.22|766.79|763.99|0
1655862700000|2022-06-22 01:51:40|766.91|764.11|766.69|763.89|766.91|764.11|766.69|763.89|0
1655862710000|2022-06-22 01:51:50|766.79|763.99|767.02|764.22|767.02|764.22|766.69|763.89|0
1655862720000|2022-06-22 01:52:00|766.79|763.99|766.57|763.77|766.79|763.99|766.57|763.77|0
1655862730000|2022-06-22 01:52:10|766.69|763.89|766.57|763.77|766.79|763.99|766.57|763.77|0
1655862740000|2022-06-22 01:52:20|767.02|764.22|767.02|764.22|767.02|764.22|767.02|764.22|0
1655862750000|2022-06-22 01:52:30|766.91|764.11|766.47|763.67|766.91|764.11|766.47|763.67|0
1655862760000|2022-06-22 01:52:40|766.35|763.55|766.79|763.99|766.79|763.99|766.35|763.55|0
1655862770000|2022-06-22 01:52:50|766.57|763.77|766.69|763.89|766.69|763.89|766.57|763.77|0
1655862780000|2022-06-22 01:53:00|766.91|764.11|766.79|763.99|767.02|764.22|766.79|763.99|0
1655862790000|2022-06-22 01:53:10|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1655862820000|2022-06-22 01:53:40|766.69|763.89|766.69|763.89|766.69|763.89|766.69|763.89|0
1655862830000|2022-06-22 01:53:50|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1655862840000|2022-06-22 01:54:00|766.69|763.89|766.79|763.99|767.02|764.22|766.69|763.89|0
1655862850000|2022-06-22 01:54:10|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1655862860000|2022-06-22 01:54:20|766.35|763.55|766.13|763.33|766.35|763.55|766.13|763.33|0
1655862870000|2022-06-22 01:54:30|766.24|763.44|766.35|763.55|766.35|763.55|766.13|763.33|0
1655862890000|2022-06-22 01:54:50|766.13|763.33|766.13|763.33|766.35|763.55|766.13|763.33|0
1655862900000|2022-06-22 01:55:00|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1655862910000|2022-06-22 01:55:10|766.57|763.77|766.46|763.66|766.57|763.77|766.46|763.66|0
1655862920000|2022-06-22 01:55:20|766.35|763.55|766.46|763.66|766.46|763.66|766.13|763.33|0
1655862930000|2022-06-22 01:55:30|766.57|763.77|766.57|763.77|766.91|764.11|766.57|763.77|0
1655862940000|2022-06-22 01:55:40|766.35|763.55|766.24|763.44|766.35|763.55|766.24|763.44|0
1655862950000|2022-06-22 01:55:50|766.35|763.55|766.57|763.77|766.57|763.77|766.35|763.55|0
1655862960000|2022-06-22 01:56:00|766.69|763.89|766.35|763.55|766.69|763.89|766.35|763.55|0
1655862980000|2022-06-22 01:56:20|766.57|763.77|766.35|763.55|766.57|763.77|766.35|763.55|0
1655862990000|2022-06-22 01:56:30|766.46|763.66|766.57|763.77|766.57|763.77|766.46|763.66|0
1655863000000|2022-06-22 01:56:40|766.35|763.55|766.35|763.55|766.57|763.77|766.35|763.55|0
1655863010000|2022-06-22 01:56:50|766.24|763.44|766.02|763.22|766.24|763.44|766.02|763.22|0
1655863020000|2022-06-22 01:57:00|765.9|763.1|766.02|763.22|766.02|763.22|765.9|763.1|0
1655863030000|2022-06-22 01:57:10|765.9|763.1|765.24|762.44|765.9|763.1|765.01|762.21|0
1655863040000|2022-06-22 01:57:20|765.13|762.33|765.35|762.55|765.35|762.55|765.13|762.33|0
1655863050000|2022-06-22 01:57:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1655863060000|2022-06-22 01:57:40|765.35|762.55|765.01|762.21|765.35|762.55|765.01|762.21|0
1655863070000|2022-06-22 01:57:50|765.68|762.88|765.9|763.1|765.9|763.1|765.68|762.88|0
1655863080000|2022-06-22 01:58:00|765.8|763|766.57|763.77|766.57|763.77|765.8|763|0
1655863090000|2022-06-22 01:58:10|766.69|763.89|766.79|763.99|766.79|763.99|766.69|763.89|0
1655863100000|2022-06-22 01:58:20|767.02|764.22|767.24|764.44|767.46|764.66|767.02|764.22|0
1655863110000|2022-06-22 01:58:30|766.57|763.77|766.69|763.89|766.69|763.89|766.57|763.77|0
1655863120000|2022-06-22 01:58:40|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1655863130000|2022-06-22 01:58:50|766.35|763.55|765.9|763.1|766.35|763.55|765.9|763.1|0
1655863140000|2022-06-22 01:59:00|766.02|763.22|765.68|762.88|766.02|763.22|765.68|762.88|0
1655863150000|2022-06-22 01:59:10|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1655863160000|2022-06-22 01:59:20|765.24|762.44|765.68|762.88|765.68|762.88|765.24|762.44|0
1655863170000|2022-06-22 01:59:30|765.8|763|765.8|763|765.8|763|765.8|763|0
1655863180000|2022-06-22 01:59:40|765.68|762.88|765.68|762.88|765.9|763.1|765.68|762.88|0
1655863190000|2022-06-22 01:59:50|765.57|762.77|765.24|762.44|765.57|762.77|765.24|762.44|0
1655863200000|2022-06-22 02:00:00|765.35|762.55|765.01|762.21|765.35|762.55|765.01|762.21|0
1655863210000|2022-06-22 02:00:10|765.13|762.33|765.24|762.44|765.24|762.44|765.01|762.21|0
1655863220000|2022-06-22 02:00:20|765.01|762.21|765.13|762.33|765.24|762.44|765.01|762.21|0
1655863230000|2022-06-22 02:00:30|765.01|762.21|765.24|762.44|765.24|762.44|765.01|762.21|0
1655863240000|2022-06-22 02:00:40|765.01|762.21|764.79|761.99|765.01|762.21|764.79|761.99|0
1655863250000|2022-06-22 02:00:50|764.68|761.88|764.57|761.77|764.68|761.88|764.57|761.77|0
1655863260000|2022-06-22 02:01:00|764.35|761.55|764.35|761.55|764.57|761.77|764.35|761.55|0
1655863270000|2022-06-22 02:01:10|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1655863280000|2022-06-22 02:01:20|764.79|761.99|764.57|761.77|764.79|761.99|764.57|761.77|0
1655863300000|2022-06-22 02:01:40|764.35|761.55|764.12|761.32|764.35|761.55|764.12|761.32|0
1655863310000|2022-06-22 02:01:50|763.9|761.1|763.9|761.1|763.9|761.1|763.68|760.88|0
1655863320000|2022-06-22 02:02:00|764.12|761.32|763.9|761.1|764.12|761.32|763.9|761.1|0
1655863330000|2022-06-22 02:02:10|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1655863340000|2022-06-22 02:02:20|763.9|761.1|764.12|761.32|764.12|761.32|763.9|761.1|0
1655863350000|2022-06-22 02:02:30|763.9|761.1|764.12|761.32|764.12|761.32|763.9|761.1|0
1655863360000|2022-06-22 02:02:40|763.9|761.1|764.02|761.22|764.02|761.22|763.9|761.1|0
1655863370000|2022-06-22 02:02:50|764.12|761.32|764.35|761.55|764.35|761.55|764.12|761.32|0
1655863380000|2022-06-22 02:03:00|764.12|761.32|764.12|761.32|764.12|761.32|763.9|761.1|0
1655863390000|2022-06-22 02:03:10|764.24|761.44|764.35|761.55|764.35|761.55|764.12|761.32|0
1655863400000|2022-06-22 02:03:20|764.57|761.77|764.35|761.55|764.57|761.77|764.35|761.55|0
1655863410000|2022-06-22 02:03:30|764.57|761.77|764.79|761.99|764.79|761.99|764.57|761.77|0
1655863420000|2022-06-22 02:03:40|764.68|761.88|764.35|761.55|764.79|761.99|764.35|761.55|0
1655863430000|2022-06-22 02:03:50|764.46|761.66|764.12|761.32|764.46|761.66|764.12|761.32|0
1655863440000|2022-06-22 02:04:00|764.35|761.55|764.35|761.55|764.35|761.55|764.35|761.55|0
1655863450000|2022-06-22 02:04:10|764.46|761.66|764.35|761.55|764.46|761.66|764.35|761.55|0
1655863460000|2022-06-22 02:04:20|763.9|761.1|763.9|761.1|763.9|761.1|763.68|760.88|0
1655863470000|2022-06-22 02:04:30|764.24|761.44|764.24|761.44|764.24|761.44|764.12|761.32|0
1655863480000|2022-06-22 02:04:40|764.35|761.55|764.02|761.22|764.35|761.55|764.02|761.22|0
1655863490000|2022-06-22 02:04:50|764.12|761.32|763.9|761.1|764.12|761.32|763.9|761.1|0
1655863510000|2022-06-22 02:05:10|764.02|761.22|764.12|761.32|764.12|761.32|764.02|761.22|0
1655863520000|2022-06-22 02:05:20|763.9|761.1|763.68|760.88|763.9|761.1|763.68|760.88|0
1655863530000|2022-06-22 02:05:30|763.9|761.1|764.12|761.32|764.12|761.32|763.9|761.1|0
1655863540000|2022-06-22 02:05:40|764.35|761.55|764.34|761.54|764.35|761.55|764.34|761.54|0
1655863560000|2022-06-22 02:06:00|764.24|761.44|764.34|761.54|764.34|761.54|764.24|761.44|0
1655863570000|2022-06-22 02:06:10|764.12|761.32|764.24|761.44|764.24|761.44|764.12|761.32|0
1655863580000|2022-06-22 02:06:20|764.34|761.54|765.01|762.21|765.01|762.21|764.34|761.54|0
1655863590000|2022-06-22 02:06:30|765.23|762.43|765.01|762.21|765.23|762.43|765.01|762.21|0
1655863600000|2022-06-22 02:06:40|764.79|761.99|764.68|761.88|764.79|761.99|764.68|761.88|0
1655863610000|2022-06-22 02:06:50|764.79|761.99|764.91|762.11|764.91|762.11|764.79|761.99|0
1655863620000|2022-06-22 02:07:00|764.79|761.99|765.01|762.21|765.01|762.21|764.79|761.99|0
1655863630000|2022-06-22 02:07:10|764.79|761.99|764.91|762.11|765.01|762.21|764.79|761.99|0
1655863640000|2022-06-22 02:07:20|764.79|761.99|765.23|762.43|765.23|762.43|764.79|761.99|0
1655863650000|2022-06-22 02:07:30|765.01|762.21|765.13|762.33|765.23|762.43|765.01|762.21|0
1655863660000|2022-06-22 02:07:40|765.23|762.43|765.01|762.21|765.23|762.43|765.01|762.21|0
1655863670000|2022-06-22 02:07:50|764.9|762.1|765.01|762.21|765.01|762.21|764.9|762.1|0
1655863680000|2022-06-22 02:08:00|765.23|762.43|765.46|762.66|765.46|762.66|765.23|762.43|0
1655863690000|2022-06-22 02:08:10|765.68|762.88|765.68|762.88|765.68|762.88|765.68|762.88|0
1655863700000|2022-06-22 02:08:20|765.46|762.66|765.46|762.66|765.46|762.66|765.46|762.66|0
1655863710000|2022-06-22 02:08:30|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1655863720000|2022-06-22 02:08:40|765.13|762.33|765.23|762.43|765.23|762.43|765.01|762.21|0
1655863730000|2022-06-22 02:08:50|765.35|762.55|765.46|762.66|765.46|762.66|765.35|762.55|0
1655863740000|2022-06-22 02:09:00|765.68|762.88|765.46|762.66|765.9|763.1|765.46|762.66|0
1655863750000|2022-06-22 02:09:10|765.35|762.55|765.35|762.55|765.46|762.66|765.35|762.55|0
1655863760000|2022-06-22 02:09:20|765.23|762.43|765.13|762.33|765.23|762.43|765.13|762.33|0
1655863770000|2022-06-22 02:09:30|765.23|762.43|765.35|762.55|765.46|762.66|765.23|762.43|0
1655863780000|2022-06-22 02:09:40|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1655863790000|2022-06-22 02:09:50|765.01|762.21|765.13|762.33|765.13|762.33|764.68|761.88|0
1655863800000|2022-06-22 02:10:00|765.01|762.21|765.35|762.55|765.46|762.66|765.01|762.21|0
1655863810000|2022-06-22 02:10:10|765.46|762.66|765.35|762.55|765.46|762.66|765.35|762.55|0
1655863820000|2022-06-22 02:10:20|765.46|762.66|765.35|762.55|765.46|762.66|765.35|762.55|0
1655863830000|2022-06-22 02:10:30|765.23|762.43|764.9|762.1|765.23|762.43|764.9|762.1|0
1655863840000|2022-06-22 02:10:40|764.79|761.99|764.79|761.99|764.79|761.99|764.79|761.99|0
1655863850000|2022-06-22 02:10:50|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1655863860000|2022-06-22 02:11:00|764.12|761.32|764.12|761.32|764.34|761.54|764.12|761.32|0
1655863870000|2022-06-22 02:11:10|764.34|761.54|764.34|761.54|764.34|761.54|764.34|761.54|0
1655863880000|2022-06-22 02:11:20|764.57|761.77|764.24|761.44|764.57|761.77|764.12|761.32|0
1655863890000|2022-06-22 02:11:30|764.34|761.54|764.12|761.32|764.34|761.54|764.12|761.32|0
1655863900000|2022-06-22 02:11:40|764.01|761.21|763.68|760.88|764.01|761.21|763.68|760.88|0
1655863910000|2022-06-22 02:11:50|763.57|760.77|763.57|760.77|763.68|760.88|763.57|760.77|0
1655863920000|2022-06-22 02:12:00|763.68|760.88|763.79|760.99|763.9|761.1|763.68|760.88|0
1655863930000|2022-06-22 02:12:10|763.68|760.88|764.12|761.32|764.12|761.32|763.68|760.88|0
1655863940000|2022-06-22 02:12:20|763.68|760.88|763.9|761.1|764.01|761.21|763.68|760.88|0
1655863950000|2022-06-22 02:12:30|764.01|761.21|763.9|761.1|764.01|761.21|763.9|761.1|0
1655863960000|2022-06-22 02:12:40|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1655863970000|2022-06-22 02:12:50|763.9|761.1|763.9|761.1|763.9|761.1|763.9|761.1|0
1655864000000|2022-06-22 02:13:20|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1655864010000|2022-06-22 02:13:30|764.24|761.44|764.34|761.54|764.34|761.54|764.24|761.44|0
1655864020000|2022-06-22 02:13:40|764.46|761.66|764.46|761.66|764.46|761.66|764.46|761.66|0
1655864030000|2022-06-22 02:13:50|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1655864040000|2022-06-22 02:14:00|764.12|761.32|764.34|761.54|764.34|761.54|764.12|761.32|0
1655864050000|2022-06-22 02:14:10|764.24|761.44|764.57|761.77|764.57|761.77|764.24|761.44|0
1655864060000|2022-06-22 02:14:20|765.23|762.43|764.57|761.77|765.23|762.43|764.57|761.77|0
1655864070000|2022-06-22 02:14:30|764.68|761.88|764.46|761.66|764.68|761.88|764.46|761.66|0
1655864080000|2022-06-22 02:14:40|764.68|761.88|764.79|761.99|764.79|761.99|764.68|761.88|0
1655864090000|2022-06-22 02:14:50|765.01|762.21|764.79|761.99|765.01|762.21|764.79|761.99|0
1655864100000|2022-06-22 02:15:00|765.01|762.21|765.01|762.21|765.01|762.21|764.9|762.1|0
1655864110000|2022-06-22 02:15:10|765.23|762.43|765.13|762.33|765.23|762.43|765.01|762.21|0
1655864120000|2022-06-22 02:15:20|765.01|762.21|765.46|762.66|765.46|762.66|765.01|762.21|0
1655864130000|2022-06-22 02:15:30|765.68|762.88|765.57|762.77|765.68|762.88|765.57|762.77|0
1655864140000|2022-06-22 02:15:40|765.68|762.88|765.68|762.88|765.68|762.88|765.45|762.65|0
1655864150000|2022-06-22 02:15:50|765.45|762.65|765.45|762.65|765.45|762.65|765.45|762.65|0
1655864160000|2022-06-22 02:16:00|765.68|762.88|765.9|763.1|765.9|763.1|765.68|762.88|0
1655864170000|2022-06-22 02:16:10|765.68|762.88|765.68|762.88|765.68|762.88|765.68|762.88|0
1655864180000|2022-06-22 02:16:20|765.23|762.43|765.45|762.65|765.45|762.65|765.23|762.43|0
1655864190000|2022-06-22 02:16:30|765.23|762.43|765.23|762.43|765.45|762.65|765.23|762.43|0
1655864200000|2022-06-22 02:16:40|765.13|762.33|765.23|762.43|765.23|762.43|765.01|762.21|0
1655864230000|2022-06-22 02:17:10|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1655864240000|2022-06-22 02:17:20|764.9|762.1|765.01|762.21|765.01|762.21|764.9|762.1|0
1655864250000|2022-06-22 02:17:30|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1655864260000|2022-06-22 02:17:40|765.35|762.55|765.45|762.65|765.45|762.65|765.35|762.55|0
1655864270000|2022-06-22 02:17:50|765.57|762.77|765.57|762.77|765.57|762.77|765.57|762.77|0
1655864280000|2022-06-22 02:18:00|765.9|763.1|765.9|763.1|765.9|763.1|765.68|762.88|0
1655864290000|2022-06-22 02:18:10|765.79|762.99|765.79|762.99|765.79|762.99|765.68|762.88|0
1655864300000|2022-06-22 02:18:20|765.68|762.88|765.68|762.88|765.9|763.1|765.68|762.88|0
1655864320000|2022-06-22 02:18:40|765.9|763.1|766.79|763.99|766.79|763.99|765.68|762.88|0
1655864330000|2022-06-22 02:18:50|766.91|764.11|766.91|764.11|767.01|764.21|766.91|764.11|0
1655864340000|2022-06-22 02:19:00|767.01|764.21|766.79|763.99|767.01|764.21|766.79|763.99|0
1655864350000|2022-06-22 02:19:10|766.68|763.88|766.79|763.99|766.79|763.99|766.68|763.88|0
1655864360000|2022-06-22 02:19:20|766.68|763.88|766.79|763.99|766.79|763.99|766.57|763.77|0
1655864370000|2022-06-22 02:19:30|767.01|764.21|767.01|764.21|767.01|764.21|767.01|764.21|0
1655864380000|2022-06-22 02:19:40|766.91|764.11|767.23|764.43|767.23|764.43|766.79|763.99|0
1655864390000|2022-06-22 02:19:50|767.9|765.1|767.8|765|767.9|765.1|767.8|765|0
1655864400000|2022-06-22 02:20:00|767.68|764.88|767.01|764.21|767.68|764.88|767.01|764.21|0
1655864410000|2022-06-22 02:20:10|767.13|764.33|767.13|764.33|767.13|764.33|767.13|764.33|0
1655864420000|2022-06-22 02:20:20|767.23|764.43|767.23|764.43|767.23|764.43|767.23|764.43|0
1655864430000|2022-06-22 02:20:30|767.35|764.55|767.13|764.33|767.35|764.55|767.01|764.21|0
1655864440000|2022-06-22 02:20:40|767.01|764.21|767.01|764.21|767.13|764.33|767.01|764.21|0
1655864450000|2022-06-22 02:20:50|767.23|764.43|767.23|764.43|767.23|764.43|767.23|764.43|0
1655864460000|2022-06-22 02:21:00|767.35|764.55|767.46|764.66|767.46|764.66|767.35|764.55|0
1655864470000|2022-06-22 02:21:10|767.57|764.77|767.68|764.88|767.68|764.88|767.57|764.77|0
1655864480000|2022-06-22 02:21:20|767.8|765|767.68|764.88|767.8|765|767.68|764.88|0
1655864490000|2022-06-22 02:21:30|767.9|765.1|767.46|764.66|767.9|765.1|767.46|764.66|0
1655864510000|2022-06-22 02:21:50|767.23|764.43|767.9|765.1|767.9|765.1|767.23|764.43|0
1655864520000|2022-06-22 02:22:00|768.35|765.55|768.24|765.44|768.35|765.55|768.24|765.44|0
1655864530000|2022-06-22 02:22:10|768.57|765.77|769.24|766.44|769.24|766.44|768.57|765.77|0
1655864540000|2022-06-22 02:22:20|769.46|766.66|769.24|766.44|769.46|766.66|769.24|766.44|0
1655864550000|2022-06-22 02:22:30|769.13|766.33|769.02|766.22|769.13|766.33|768.79|765.99|0
1655864560000|2022-06-22 02:22:40|768.79|765.99|768.69|765.89|768.79|765.99|768.69|765.89|0
1655864570000|2022-06-22 02:22:50|768.57|765.77|768.35|765.55|768.69|765.89|768.35|765.55|0
1655864600000|2022-06-22 02:23:20|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655864610000|2022-06-22 02:23:30|768.91|766.11|768.79|765.99|768.91|766.11|768.79|765.99|0
1655864620000|2022-06-22 02:23:40|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1655864630000|2022-06-22 02:23:50|768.79|765.99|769.02|766.22|769.02|766.22|768.79|765.99|0
1655864650000|2022-06-22 02:24:10|769.13|766.33|769.68|766.88|769.68|766.88|769.13|766.33|0
1655864660000|2022-06-22 02:24:20|769.46|766.66|769.46|766.66|769.46|766.66|769.46|766.66|0
1655864670000|2022-06-22 02:24:30|769.13|766.33|769.02|766.22|769.13|766.33|769.02|766.22|0
1655864680000|2022-06-22 02:24:40|769.13|766.33|769.02|766.22|769.24|766.44|769.02|766.22|0
1655864690000|2022-06-22 02:24:50|768.91|766.11|768.79|765.99|769.02|766.22|768.79|765.99|0
1655864700000|2022-06-22 02:25:00|768.69|765.89|768.69|765.89|768.79|765.99|768.69|765.89|0
1655864710000|2022-06-22 02:25:10|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655864720000|2022-06-22 02:25:20|769.02|766.22|769.02|766.22|769.02|766.22|769.02|766.22|0
1655864730000|2022-06-22 02:25:30|769.24|766.44|769.24|766.44|769.24|766.44|769.24|766.44|0
1655864750000|2022-06-22 02:25:50|769.68|766.88|769.46|766.66|769.68|766.88|769.46|766.66|0
1655864760000|2022-06-22 02:26:00|769.58|766.78|769.46|766.66|769.58|766.78|769.46|766.66|0
1655864770000|2022-06-22 02:26:10|769.35|766.55|768.91|766.11|769.35|766.55|768.91|766.11|0
1655864780000|2022-06-22 02:26:20|769.01|766.21|768.79|765.99|769.01|766.21|768.79|765.99|0
1655864790000|2022-06-22 02:26:30|768.91|766.11|768.79|765.99|768.91|766.11|768.79|765.99|0
1655864800000|2022-06-22 02:26:40|768.69|765.89|768.69|765.89|768.69|765.89|768.69|765.89|0
1655864810000|2022-06-22 02:26:50|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655864820000|2022-06-22 02:27:00|768.91|766.11|768.79|765.99|768.91|766.11|768.79|765.99|0
1655864840000|2022-06-22 02:27:20|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1655864850000|2022-06-22 02:27:30|768.79|765.99|768.35|765.55|768.79|765.99|768.35|765.55|0
1655864860000|2022-06-22 02:27:40|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1655864870000|2022-06-22 02:27:50|768.35|765.55|768.57|765.77|768.68|765.88|768.35|765.55|0
1655864880000|2022-06-22 02:28:00|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1655864890000|2022-06-22 02:28:10|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1655864930000|2022-06-22 02:28:50|768.57|765.77|768.79|765.99|768.79|765.99|768.57|765.77|0
1655864950000|2022-06-22 02:29:10|768.91|766.11|769.01|766.21|769.01|766.21|768.91|766.11|0
1655864970000|2022-06-22 02:29:30|768.79|765.99|768.91|766.11|769.01|766.21|768.79|765.99|0
1655864980000|2022-06-22 02:29:40|769.01|766.21|768.79|765.99|769.01|766.21|768.79|765.99|0
1655864990000|2022-06-22 02:29:50|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1655865000000|2022-06-22 02:30:00|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655865010000|2022-06-22 02:30:10|768.57|765.77|768.57|765.77|768.79|765.99|768.57|765.77|0
1655865050000|2022-06-22 02:30:50|768.46|765.66|768.46|765.66|768.46|765.66|768.35|765.55|0
1655865060000|2022-06-22 02:31:00|768.57|765.77|768.35|765.55|768.57|765.77|768.35|765.55|0
1655865070000|2022-06-22 02:31:10|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1655865080000|2022-06-22 02:31:20|768.57|765.77|769.01|766.21|769.01|766.21|768.57|765.77|0
1655865090000|2022-06-22 02:31:30|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655865110000|2022-06-22 02:31:50|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1655865120000|2022-06-22 02:32:00|768.91|766.11|769.01|766.21|769.01|766.21|768.79|765.99|0
1655865130000|2022-06-22 02:32:10|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1655865140000|2022-06-22 02:32:20|768.68|765.88|768.57|765.77|768.68|765.88|768.57|765.77|0
1655865150000|2022-06-22 02:32:30|768.46|765.66|768.35|765.55|768.57|765.77|768.35|765.55|0
1655865160000|2022-06-22 02:32:40|768.46|765.66|768.35|765.55|768.46|765.66|768.35|765.55|0
1655865180000|2022-06-22 02:33:00|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1655865190000|2022-06-22 02:33:10|768.46|765.66|768.57|765.77|768.57|765.77|768.46|765.66|0
1655865230000|2022-06-22 02:33:50|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1655865240000|2022-06-22 02:34:00|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1655865260000|2022-06-22 02:34:20|768.35|765.55|768.57|765.77|768.57|765.77|768.35|765.55|0
1655865270000|2022-06-22 02:34:30|768.35|765.55|768.35|765.55|768.46|765.66|768.35|765.55|0
1655865280000|2022-06-22 02:34:40|768.34|765.54|768.34|765.54|768.34|765.54|768.34|765.54|0
1655865300000|2022-06-22 02:35:00|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1655865310000|2022-06-22 02:35:10|768.34|765.54|768.34|765.54|768.34|765.54|768.34|765.54|0
1655865320000|2022-06-22 02:35:20|767.23|764.43|767.23|764.43|767.23|764.43|767.01|764.21|0
1655865330000|2022-06-22 02:35:30|767.01|764.21|766.56|763.76|767.01|764.21|766.56|763.76|0
1655865340000|2022-06-22 02:35:40|766.79|763.99|767.01|764.21|767.01|764.21|766.79|763.99|0
1655865350000|2022-06-22 02:35:50|767.12|764.32|767.23|764.43|767.23|764.43|767.12|764.32|0
1655865360000|2022-06-22 02:36:00|767.45|764.65|767.68|764.88|767.68|764.88|767.35|764.55|0
1655865370000|2022-06-22 02:36:10|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1655865390000|2022-06-22 02:36:30|768.12|765.32|768.34|765.54|768.57|765.77|768.12|765.32|0
1655865400000|2022-06-22 02:36:40|768.12|765.32|768.24|765.44|768.34|765.54|768.12|765.32|0
1655865410000|2022-06-22 02:36:50|768.34|765.54|768.12|765.32|768.34|765.54|768.12|765.32|0
1655865420000|2022-06-22 02:37:00|767.9|765.1|767.9|765.1|768.24|765.44|767.9|765.1|0
1655865430000|2022-06-22 02:37:10|767.79|764.99|767.68|764.88|767.79|764.99|767.68|764.88|0
1655865440000|2022-06-22 02:37:20|767.45|764.65|767.35|764.55|767.45|764.65|767.23|764.43|0
1655865450000|2022-06-22 02:37:30|767.45|764.65|767.35|764.55|767.45|764.65|767.35|764.55|0
1655865460000|2022-06-22 02:37:40|767.45|764.65|767.79|764.99|768.34|765.54|767.45|764.65|0
1655865470000|2022-06-22 02:37:50|767.68|764.88|767.79|764.99|767.79|764.99|767.68|764.88|0
1655865480000|2022-06-22 02:38:00|768.01|765.21|768.01|765.21|768.12|765.32|768.01|765.21|0
1655865490000|2022-06-22 02:38:10|767.9|765.1|768.01|765.21|768.01|765.21|767.9|765.1|0
1655865500000|2022-06-22 02:38:20|767.9|765.1|768.01|765.21|768.01|765.21|767.9|765.1|0
1655865510000|2022-06-22 02:38:30|767.9|765.1|768.12|765.32|768.12|765.32|767.9|765.1|0
1655865520000|2022-06-22 02:38:40|768.34|765.54|768.34|765.54|768.34|765.54|768.34|765.54|0
1655865540000|2022-06-22 02:39:00|768.57|765.77|769.01|766.21|769.01|766.21|768.57|765.77|0
1655865550000|2022-06-22 02:39:10|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1655865560000|2022-06-22 02:39:20|769.01|766.21|768.79|765.99|769.01|766.21|768.79|765.99|0
1655865570000|2022-06-22 02:39:30|768.68|765.88|768.68|765.88|768.68|765.88|768.57|765.77|0
1655865580000|2022-06-22 02:39:40|768.57|765.77|768.24|765.44|768.57|765.77|768.24|765.44|0
1655865590000|2022-06-22 02:39:50|768.46|765.66|768.57|765.77|768.57|765.77|768.46|765.66|0
1655865600000|2022-06-22 02:40:00|768.79|765.99|768.68|765.88|768.79|765.99|768.57|765.77|0
1655865610000|2022-06-22 02:40:10|768.46|765.66|768.46|765.66|768.46|765.66|768.34|765.54|0
1655865620000|2022-06-22 02:40:20|768.34|765.54|767.9|765.1|768.34|765.54|767.9|765.1|0
1655865630000|2022-06-22 02:40:30|768.12|765.32|768.12|765.32|768.34|765.54|768.12|765.32|0
1655865640000|2022-06-22 02:40:40|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1655865650000|2022-06-22 02:40:50|767.9|765.1|768.57|765.77|768.57|765.77|767.9|765.1|0
1655865660000|2022-06-22 02:41:00|768.46|765.66|768.57|765.77|768.68|765.88|768.46|765.66|0
1655865690000|2022-06-22 02:41:30|769.01|766.21|769.01|766.21|769.01|766.21|769.01|766.21|0
1655865700000|2022-06-22 02:41:40|769.13|766.33|769.01|766.21|769.13|766.33|769.01|766.21|0
1655865710000|2022-06-22 02:41:50|768.9|766.1|768.79|765.99|768.9|766.1|768.79|765.99|0
1655865720000|2022-06-22 02:42:00|768.9|766.1|769.23|766.43|769.23|766.43|768.9|766.1|0
1655865730000|2022-06-22 02:42:10|769.13|766.33|769.01|766.21|769.13|766.33|769.01|766.21|0
1655865740000|2022-06-22 02:42:20|769.23|766.43|770.13|767.33|770.13|767.33|769.23|766.43|0
1655865750000|2022-06-22 02:42:30|770.57|767.77|770.35|767.55|770.57|767.77|770.35|767.55|0
1655865760000|2022-06-22 02:42:40|770.46|767.66|770.79|767.99|770.79|767.99|770.46|767.66|0
1655865770000|2022-06-22 02:42:50|770.57|767.77|770.35|767.55|770.57|767.77|770.35|767.55|0
1655865780000|2022-06-22 02:43:00|770.46|767.66|770.35|767.55|770.46|767.66|770.35|767.55|0
1655865790000|2022-06-22 02:43:10|770.46|767.66|770.79|767.99|770.79|767.99|770.46|767.66|0
1655865800000|2022-06-22 02:43:20|770.91|768.11|771.46|768.66|771.46|768.66|770.79|767.99|0
1655865810000|2022-06-22 02:43:30|771.69|768.89|771.46|768.66|771.69|768.89|771.46|768.66|0
1655865820000|2022-06-22 02:43:40|771.24|768.44|771.69|768.89|771.69|768.89|771.24|768.44|0
1655865830000|2022-06-22 02:43:50|771.8|769|771.69|768.89|771.91|769.11|771.69|768.89|0
1655865840000|2022-06-22 02:44:00|771.46|768.66|771.69|768.89|771.69|768.89|771.46|768.66|0
1655865850000|2022-06-22 02:44:10|771.46|768.66|771.46|768.66|771.69|768.89|771.46|768.66|0
1655865870000|2022-06-22 02:44:30|771.24|768.44|771.24|768.44|771.24|768.44|771.13|768.33|0
1655865880000|2022-06-22 02:44:40|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1655865890000|2022-06-22 02:44:50|771.69|768.89|771.69|768.89|771.69|768.89|771.69|768.89|0
1655865900000|2022-06-22 02:45:00|772.13|769.33|772.58|769.78|772.58|769.78|772.03|769.23|0
1655865910000|2022-06-22 02:45:10|772.47|769.67|772.8|770|772.8|770|772.47|769.67|0
1655865920000|2022-06-22 02:45:20|772.58|769.78|772.47|769.67|772.58|769.78|772.47|769.67|0
1655865930000|2022-06-22 02:45:30|772.58|769.78|772.8|770|772.8|770|772.58|769.78|0
1655865960000|2022-06-22 02:46:00|772.69|769.89|772.58|769.78|772.69|769.89|772.36|769.56|0
1655865970000|2022-06-22 02:46:10|772.47|769.67|772.58|769.78|772.58|769.78|772.36|769.56|0
1655865980000|2022-06-22 02:46:20|772.36|769.56|772.36|769.56|772.36|769.56|772.13|769.33|0
1655865990000|2022-06-22 02:46:30|772.58|769.78|772.25|769.45|772.58|769.78|772.25|769.45|0
1655866000000|2022-06-22 02:46:40|772.36|769.56|772.36|769.56|772.36|769.56|772.36|769.56|0
1655866010000|2022-06-22 02:46:50|772.13|769.33|772.13|769.33|772.36|769.56|772.13|769.33|0
1655866020000|2022-06-22 02:47:00|772.25|769.45|772.8|770|772.8|770|772.25|769.45|0
1655866030000|2022-06-22 02:47:10|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1655866040000|2022-06-22 02:47:20|773.25|770.45|772.58|769.78|773.25|770.45|772.58|769.78|0
1655866050000|2022-06-22 02:47:30|772.8|770|773.02|770.22|773.02|770.22|772.8|770|0
1655866070000|2022-06-22 02:47:50|773.25|770.45|773.02|770.22|773.25|770.45|773.02|770.22|0
1655866080000|2022-06-22 02:48:00|772.8|770|772.8|770|772.8|770|772.8|770|0
1655866090000|2022-06-22 02:48:10|772.69|769.89|772.8|770|772.8|770|772.58|769.78|0
1655866100000|2022-06-22 02:48:20|772.69|769.89|772.69|769.89|772.69|769.89|772.69|769.89|0
1655866110000|2022-06-22 02:48:30|772.58|769.78|772.58|769.78|772.8|770|772.58|769.78|0
1655866120000|2022-06-22 02:48:40|772.69|769.89|773.02|770.22|773.02|770.22|772.69|769.89|0
1655866130000|2022-06-22 02:48:50|773.14|770.34|773.02|770.22|773.14|770.34|773.02|770.22|0
1655866140000|2022-06-22 02:49:00|772.8|770|772.92|770.12|773.02|770.22|772.8|770|0
1655866150000|2022-06-22 02:49:10|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1655866160000|2022-06-22 02:49:20|773.14|770.34|773.02|770.22|773.25|770.45|773.02|770.22|0
1655866170000|2022-06-22 02:49:30|773.25|770.45|773.47|770.67|773.47|770.67|773.25|770.45|0
1655866180000|2022-06-22 02:49:40|773.69|770.89|774.59|771.79|774.59|771.79|773.69|770.89|0
1655866190000|2022-06-22 02:49:50|774.81|772.01|774.81|772.01|774.81|772.01|774.81|772.01|0
1655866200000|2022-06-22 02:50:00|774.59|771.79|773.92|771.12|774.59|771.79|773.92|771.12|0
1655866210000|2022-06-22 02:50:10|774.26|771.46|774.36|771.56|774.36|771.56|774.26|771.46|0
1655866220000|2022-06-22 02:50:20|774.14|771.34|774.36|771.56|774.36|771.56|774.14|771.34|0
1655866230000|2022-06-22 02:50:30|774.14|771.34|774.59|771.79|774.59|771.79|774.14|771.34|0
1655866240000|2022-06-22 02:50:40|774.81|772.01|775.03|772.23|775.03|772.23|774.81|772.01|0
1655866250000|2022-06-22 02:50:50|775.15|772.35|775.26|772.46|775.26|772.46|775.15|772.35|0
1655866260000|2022-06-22 02:51:00|775.15|772.35|775.03|772.23|775.15|772.35|775.03|772.23|0
1655866270000|2022-06-22 02:51:10|775.26|772.46|775.48|772.68|775.48|772.68|775.26|772.46|0
1655866280000|2022-06-22 02:51:20|775.26|772.46|775.26|772.46|775.48|772.68|775.26|772.46|0
1655866290000|2022-06-22 02:51:30|775.7|772.9|775.93|773.13|775.93|773.13|775.7|772.9|0
1655866300000|2022-06-22 02:51:40|775.48|772.68|775.48|772.68|775.48|772.68|775.48|772.68|0
1655866310000|2022-06-22 02:51:50|775.37|772.57|775.26|772.46|775.48|772.68|775.26|772.46|0
1655866320000|2022-06-22 02:52:00|775.37|772.57|775.26|772.46|775.48|772.68|775.03|772.23|0
1655866350000|2022-06-22 02:52:30|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1655866360000|2022-06-22 02:52:40|775.48|772.68|775.7|772.9|775.7|772.9|775.48|772.68|0
1655866370000|2022-06-22 02:52:50|775.6|772.8|775.7|772.9|775.7|772.9|775.48|772.68|0
1655866380000|2022-06-22 02:53:00|775.6|772.8|775.48|772.68|775.6|772.8|775.26|772.46|0
1655866390000|2022-06-22 02:53:10|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1655866400000|2022-06-22 02:53:20|775.6|772.8|775.26|772.46|775.6|772.8|775.26|772.46|0
1655866410000|2022-06-22 02:53:30|775.48|772.68|775.48|772.68|775.48|772.68|775.48|772.68|0
1655866420000|2022-06-22 02:53:40|775.26|772.46|775.26|772.46|775.26|772.46|775.26|772.46|0
1655866430000|2022-06-22 02:53:50|775.15|772.35|775.48|772.68|775.48|772.68|775.15|772.35|0
1655866440000|2022-06-22 02:54:00|775.15|772.35|774.7|771.9|775.15|772.35|774.7|771.9|0
1655866450000|2022-06-22 02:54:10|774.59|771.79|774.59|771.79|774.81|772.01|774.59|771.79|0
1655866460000|2022-06-22 02:54:20|774.81|772.01|774.81|772.01|774.81|772.01|774.59|771.79|0
1655866470000|2022-06-22 02:54:30|774.7|771.9|774.81|772.01|774.81|772.01|774.7|771.9|0
1655866480000|2022-06-22 02:54:40|774.59|771.79|774.81|772.01|774.81|772.01|774.59|771.79|0
1655866490000|2022-06-22 02:54:50|774.59|771.79|774.59|771.79|774.59|771.79|774.59|771.79|0
1655866500000|2022-06-22 02:55:00|774.81|772.01|775.03|772.23|775.03|772.23|774.81|772.01|0
1655866510000|2022-06-22 02:55:10|774.93|772.13|774.81|772.01|774.93|772.13|774.81|772.01|0
1655866520000|2022-06-22 02:55:20|775.03|772.23|774.59|771.79|775.03|772.23|774.59|771.79|0
1655866530000|2022-06-22 02:55:30|774.48|771.68|774.48|771.68|774.48|771.68|774.48|771.68|0
1655866540000|2022-06-22 02:55:40|774.36|771.56|774.36|771.56|774.59|771.79|774.36|771.56|0
1655866550000|2022-06-22 02:55:50|774.59|771.79|774.7|771.9|774.81|772.01|774.59|771.79|0
1655866560000|2022-06-22 02:56:00|775.26|772.46|775.48|772.68|775.48|772.68|775.26|772.46|0
1655866570000|2022-06-22 02:56:10|775.7|772.9|775.7|772.9|775.7|772.9|775.48|772.68|0
1655866580000|2022-06-22 02:56:20|775.93|773.13|775.48|772.68|775.93|773.13|775.48|772.68|0
1655866590000|2022-06-22 02:56:30|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1655866600000|2022-06-22 02:56:40|775.48|772.68|775.48|772.68|775.48|772.68|775.48|772.68|0
1655866610000|2022-06-22 02:56:50|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1655866620000|2022-06-22 02:57:00|775.48|772.68|775.93|773.13|775.93|773.13|775.48|772.68|0
1655866630000|2022-06-22 02:57:10|775.7|772.9|775.48|772.68|775.7|772.9|775.48|772.68|0
1655866640000|2022-06-22 02:57:20|775.6|772.8|775.7|772.9|775.7|772.9|775.6|772.8|0
1655866650000|2022-06-22 02:57:30|775.48|772.68|775.93|773.13|775.93|773.13|775.48|772.68|0
1655866680000|2022-06-22 02:58:00|776.82|774.02|777.27|774.47|777.27|774.47|776.82|774.02|0
1655866690000|2022-06-22 02:58:10|777.49|774.69|777.27|774.47|777.49|774.69|777.27|774.47|0
1655866700000|2022-06-22 02:58:20|776.82|774.02|777.04|774.24|777.27|774.47|776.82|774.02|0
1655866710000|2022-06-22 02:58:30|777.27|774.47|777.27|774.47|777.27|774.47|777.16|774.36|0
1655866720000|2022-06-22 02:58:40|777.49|774.69|777.72|774.92|777.72|774.92|777.49|774.69|0
1655866730000|2022-06-22 02:58:50|777.61|774.81|777.72|774.92|777.72|774.92|777.61|774.81|0
1655866740000|2022-06-22 02:59:00|777.71|774.91|777.49|774.69|777.71|774.91|777.49|774.69|0
1655866750000|2022-06-22 02:59:10|777.27|774.47|777.27|774.47|777.27|774.47|777.27|774.47|0
1655866760000|2022-06-22 02:59:20|777.49|774.69|777.71|774.91|777.71|774.91|777.49|774.69|0
1655866770000|2022-06-22 02:59:30|777.61|774.81|777.49|774.69|777.61|774.81|777.49|774.69|0
1655866780000|2022-06-22 02:59:40|777.38|774.58|777.27|774.47|777.38|774.58|777.27|774.47|0
1655866790000|2022-06-22 02:59:50|777.49|774.69|777.71|774.91|777.71|774.91|777.49|774.69|0
1655866800000|2022-06-22 03:00:00|777.94|775.14|777.94|775.14|777.94|775.14|777.94|775.14|0
1655866810000|2022-06-22 03:00:10|777.71|774.91|778.16|775.36|778.16|775.36|777.71|774.91|0
1655866820000|2022-06-22 03:00:20|777.94|775.14|778.16|775.36|778.16|775.36|777.94|775.14|0
1655866830000|2022-06-22 03:00:30|778.05|775.25|777.94|775.14|778.05|775.25|777.94|775.14|0
1655866840000|2022-06-22 03:00:40|777.71|774.91|777.71|774.91|777.94|775.14|777.71|774.91|0
1655866860000|2022-06-22 03:01:00|777.83|775.03|777.94|775.14|777.94|775.14|777.83|775.03|0
1655866870000|2022-06-22 03:01:10|777.71|774.91|777.71|774.91|777.71|774.91|777.71|774.91|0
1655866880000|2022-06-22 03:01:20|777.49|774.69|777.27|774.47|777.49|774.69|777.27|774.47|0
1655866890000|2022-06-22 03:01:30|777.04|774.24|777.04|774.24|777.04|774.24|777.04|774.24|0
1655866900000|2022-06-22 03:01:40|777.27|774.47|777.04|774.24|777.27|774.47|777.04|774.24|0
1655866910000|2022-06-22 03:01:50|776.82|774.02|776.82|774.02|776.82|774.02|776.82|774.02|0
1655866920000|2022-06-22 03:02:00|776.6|773.8|776.37|773.57|776.6|773.8|776.37|773.57|0
1655866930000|2022-06-22 03:02:10|776.6|773.8|776.49|773.69|776.6|773.8|776.37|773.57|0
1655866940000|2022-06-22 03:02:20|776.37|773.57|776.27|773.47|776.37|773.57|776.15|773.35|0
1655866950000|2022-06-22 03:02:30|776.15|773.35|775.93|773.13|776.15|773.35|775.93|773.13|0
1655866960000|2022-06-22 03:02:40|775.7|772.9|775.93|773.13|775.93|773.13|775.7|772.9|0
1655866970000|2022-06-22 03:02:50|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1655866980000|2022-06-22 03:03:00|775.82|773.02|775.93|773.13|775.93|773.13|775.82|773.02|0
1655866990000|2022-06-22 03:03:10|776.15|773.35|776.37|773.57|776.37|773.57|776.04|773.24|0
1655867000000|2022-06-22 03:03:20|776.49|773.69|776.37|773.57|776.49|773.69|776.37|773.57|0
1655867010000|2022-06-22 03:03:30|776.6|773.8|776.94|774.14|777.04|774.24|776.6|773.8|0
1655867020000|2022-06-22 03:03:40|776.82|774.02|776.82|774.02|776.82|774.02|776.6|773.8|0
1655867030000|2022-06-22 03:03:50|777.04|774.24|776.82|774.02|777.04|774.24|776.82|774.02|0
1655867040000|2022-06-22 03:04:00|776.6|773.8|776.6|773.8|776.82|774.02|776.6|773.8|0
1655867050000|2022-06-22 03:04:10|776.71|773.91|776.82|774.02|776.82|774.02|776.71|773.91|0
1655867060000|2022-06-22 03:04:20|776.6|773.8|776.71|773.91|776.71|773.91|776.6|773.8|0
1655867070000|2022-06-22 03:04:30|777.16|774.36|777.49|774.69|777.49|774.69|777.16|774.36|0
1655867080000|2022-06-22 03:04:40|777.71|774.91|777.71|774.91|777.71|774.91|777.49|774.69|0
1655867090000|2022-06-22 03:04:50|777.94|775.14|777.83|775.03|777.94|775.14|777.71|774.91|0
1655867100000|2022-06-22 03:05:00|777.71|774.91|777.71|774.91|777.71|774.91|777.61|774.81|0
1655867110000|2022-06-22 03:05:10|777.49|774.69|777.27|774.47|777.49|774.69|777.27|774.47|0
1655867120000|2022-06-22 03:05:20|777.04|774.24|777.04|774.24|777.04|774.24|777.04|774.24|0
1655867130000|2022-06-22 03:05:30|776.82|774.02|776.94|774.14|777.04|774.24|776.82|774.02|0
1655867140000|2022-06-22 03:05:40|777.04|774.24|776.94|774.14|777.04|774.24|776.94|774.14|0
1655867150000|2022-06-22 03:05:50|776.71|773.91|776.82|774.02|776.82|774.02|776.71|773.91|0
1655867160000|2022-06-22 03:06:00|777.04|774.24|777.27|774.47|777.49|774.69|777.04|774.24|0
1655867170000|2022-06-22 03:06:10|777.38|774.58|777.38|774.58|777.38|774.58|777.38|774.58|0
1655867180000|2022-06-22 03:06:20|777.49|774.69|777.04|774.24|777.49|774.69|777.04|774.24|0
1655867190000|2022-06-22 03:06:30|776.94|774.14|776.82|774.02|776.94|774.14|776.82|774.02|0
1655867200000|2022-06-22 03:06:40|776.94|774.14|776.94|774.14|777.04|774.24|776.94|774.14|0
1655867210000|2022-06-22 03:06:50|776.82|774.02|777.27|774.47|777.27|774.47|776.82|774.02|0
1655867220000|2022-06-22 03:07:00|777.38|774.58|777.61|774.81|777.61|774.81|777.38|774.58|0
1655867230000|2022-06-22 03:07:10|777.27|774.47|777.27|774.47|777.27|774.47|777.27|774.47|0
1655867240000|2022-06-22 03:07:20|777.38|774.58|777.27|774.47|777.49|774.69|777.27|774.47|0
1655867250000|2022-06-22 03:07:30|777.49|774.69|777.83|775.03|777.83|775.03|777.49|774.69|0
1655867260000|2022-06-22 03:07:40|777.71|774.91|777.49|774.69|777.71|774.91|777.49|774.69|0
1655867270000|2022-06-22 03:07:50|777.71|774.91|777.71|774.91|777.71|774.91|777.61|774.81|0
1655867280000|2022-06-22 03:08:00|777.94|775.14|777.94|775.14|777.94|775.14|777.94|775.14|0
1655867290000|2022-06-22 03:08:10|778.05|775.25|778.38|775.58|778.38|775.58|778.05|775.25|0
1655867300000|2022-06-22 03:08:20|778.28|775.48|778.38|775.58|778.38|775.58|778.28|775.48|0
1655867310000|2022-06-22 03:08:30|778.5|775.7|778.38|775.58|778.61|775.81|778.38|775.58|0
1655867320000|2022-06-22 03:08:40|778.5|775.7|778.61|775.81|778.83|776.03|778.5|775.7|0
1655867330000|2022-06-22 03:08:50|778.5|775.7|778.5|775.7|778.5|775.7|778.38|775.58|0
1655867340000|2022-06-22 03:09:00|778.61|775.81|778.5|775.7|778.61|775.81|778.5|775.7|0
1655867350000|2022-06-22 03:09:10|778.38|775.58|778.5|775.7|778.5|775.7|778.38|775.58|0
1655867360000|2022-06-22 03:09:20|778.38|775.58|778.61|775.81|778.61|775.81|778.38|775.58|0
1655867370000|2022-06-22 03:09:30|778.72|775.92|778.38|775.58|778.72|775.92|778.38|775.58|0
1655867380000|2022-06-22 03:09:40|778.61|775.81|778.61|775.81|778.61|775.81|778.61|775.81|0
1655867390000|2022-06-22 03:09:50|778.83|776.03|779.28|776.48|779.28|776.48|778.83|776.03|0
1655867400000|2022-06-22 03:10:00|779.06|776.26|779.28|776.48|779.28|776.48|779.06|776.26|0
1655867410000|2022-06-22 03:10:10|779.17|776.37|778.83|776.03|779.28|776.48|778.83|776.03|0
1655867420000|2022-06-22 03:10:20|779.06|776.26|779.28|776.48|779.28|776.48|779.06|776.26|0
1655867430000|2022-06-22 03:10:30|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1655867440000|2022-06-22 03:10:40|779.28|776.48|779.28|776.48|779.4|776.6|779.28|776.48|0
1655867450000|2022-06-22 03:10:50|779.5|776.7|779.4|776.6|779.5|776.7|779.4|776.6|0
1655867460000|2022-06-22 03:11:00|779.5|776.7|779.06|776.26|779.5|776.7|779.06|776.26|0
1655867470000|2022-06-22 03:11:10|779.17|776.37|779.06|776.26|779.17|776.37|779.06|776.26|0
1655867480000|2022-06-22 03:11:20|779.17|776.37|779.5|776.7|779.5|776.7|779.17|776.37|0
1655867490000|2022-06-22 03:11:30|779.62|776.82|780.85|778.05|780.85|778.05|779.62|776.82|0
1655867500000|2022-06-22 03:11:40|780.62|777.82|780.4|777.6|780.62|777.82|780.07|777.27|0
1655867510000|2022-06-22 03:11:50|780.62|777.82|780.74|777.94|780.74|777.94|780.4|777.6|0
1655867520000|2022-06-22 03:12:00|780.85|778.05|780.85|778.05|780.85|778.05|780.85|778.05|0
1655867530000|2022-06-22 03:12:10|780.62|777.82|780.17|777.37|780.62|777.82|780.17|777.37|0
1655867540000|2022-06-22 03:12:20|779.73|776.93|779.62|776.82|779.73|776.93|779.5|776.7|0
1655867550000|2022-06-22 03:12:30|779.5|776.7|779.28|776.48|779.5|776.7|779.28|776.48|0
1655867560000|2022-06-22 03:12:40|779.5|776.7|779.73|776.93|779.73|776.93|779.28|776.48|0
1655867570000|2022-06-22 03:12:50|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1655867580000|2022-06-22 03:13:00|779.62|776.82|779.5|776.7|779.62|776.82|779.5|776.7|0
1655867590000|2022-06-22 03:13:10|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655867600000|2022-06-22 03:13:20|779.17|776.37|779.05|776.25|779.17|776.37|779.05|776.25|0
1655867610000|2022-06-22 03:13:30|779.17|776.37|779.28|776.48|779.28|776.48|779.17|776.37|0
1655867620000|2022-06-22 03:13:40|779.5|776.7|779.84|777.04|779.84|777.04|779.5|776.7|0
1655867630000|2022-06-22 03:13:50|779.73|776.93|779.73|776.93|779.73|776.93|779.62|776.82|0
1655867640000|2022-06-22 03:14:00|779.95|777.15|779.84|777.04|780.17|777.37|779.84|777.04|0
1655867650000|2022-06-22 03:14:10|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1655867660000|2022-06-22 03:14:20|779.62|776.82|779.28|776.48|779.62|776.82|779.28|776.48|0
1655867670000|2022-06-22 03:14:30|779.05|776.25|778.83|776.03|779.05|776.25|778.61|775.81|0
1655867680000|2022-06-22 03:14:40|778.61|775.81|778.61|775.81|779.05|776.25|778.61|775.81|0
1655867700000|2022-06-22 03:15:00|778.72|775.92|778.61|775.81|778.72|775.92|778.61|775.81|0
1655867720000|2022-06-22 03:15:20|778.5|775.7|778.16|775.36|778.5|775.7|778.16|775.36|0
1655867730000|2022-06-22 03:15:30|777.94|775.14|777.94|775.14|778.05|775.25|777.94|775.14|0
1655867740000|2022-06-22 03:15:40|778.16|775.36|778.83|776.03|778.83|776.03|778.16|775.36|0
1655867750000|2022-06-22 03:15:50|778.61|775.81|778.61|775.81|778.61|775.81|778.5|775.7|0
1655867760000|2022-06-22 03:16:00|778.38|775.58|778.5|775.7|778.61|775.81|778.38|775.58|0
1655867770000|2022-06-22 03:16:10|778.61|775.81|778.83|776.03|778.83|776.03|778.61|775.81|0
1655867780000|2022-06-22 03:16:20|778.72|775.92|779.28|776.48|779.28|776.48|778.72|775.92|0
1655867790000|2022-06-22 03:16:30|779.17|776.37|779.28|776.48|779.28|776.48|779.17|776.37|0
1655867810000|2022-06-22 03:16:50|779.5|776.7|779.5|776.7|779.5|776.7|779.28|776.48|0
1655867820000|2022-06-22 03:17:00|779.28|776.48|779.5|776.7|779.5|776.7|779.05|776.25|0
1655867830000|2022-06-22 03:17:10|779.28|776.48|779.05|776.25|779.28|776.48|779.05|776.25|0
1655867840000|2022-06-22 03:17:20|778.61|775.81|778.28|775.48|778.61|775.81|778.28|775.48|0
1655867850000|2022-06-22 03:17:30|778.16|775.36|778.05|775.25|778.16|775.36|777.94|775.14|0
1655867860000|2022-06-22 03:17:40|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1655867870000|2022-06-22 03:17:50|778.38|775.58|778.38|775.58|778.38|775.58|778.38|775.58|0
1655867880000|2022-06-22 03:18:00|778.5|775.7|778.61|775.81|778.61|775.81|778.5|775.7|0
1655867890000|2022-06-22 03:18:10|778.5|775.7|778.38|775.58|778.5|775.7|778.16|775.36|0
1655867900000|2022-06-22 03:18:20|778.28|775.48|778.38|775.58|778.38|775.58|778.16|775.36|0
1655867920000|2022-06-22 03:18:40|778.61|775.81|778.61|775.81|778.61|775.81|778.61|775.81|0
1655867940000|2022-06-22 03:19:00|778.72|775.92|778.61|775.81|778.72|775.92|778.61|775.81|0
1655867950000|2022-06-22 03:19:10|778.5|775.7|778.38|775.58|778.61|775.81|778.38|775.58|0
1655867960000|2022-06-22 03:19:20|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1655867970000|2022-06-22 03:19:30|778.16|775.36|777.93|775.13|778.16|775.36|777.93|775.13|0
1655867980000|2022-06-22 03:19:40|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1655868000000|2022-06-22 03:20:00|778.38|775.58|778.27|775.47|778.38|775.58|778.27|775.47|0
1655868010000|2022-06-22 03:20:10|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1655868020000|2022-06-22 03:20:20|778.05|775.25|778.16|775.36|778.16|775.36|778.05|775.25|0
1655868030000|2022-06-22 03:20:30|778.05|775.25|777.93|775.13|778.05|775.25|777.93|775.13|0
1655868040000|2022-06-22 03:20:40|777.71|774.91|777.71|774.91|777.71|774.91|777.71|774.91|0
1655868050000|2022-06-22 03:20:50|777.49|774.69|777.49|774.69|777.49|774.69|777.38|774.58|0
1655868100000|2022-06-22 03:21:40|777.6|774.8|777.71|774.91|777.71|774.91|777.6|774.8|0
1655868110000|2022-06-22 03:21:50|777.93|775.13|777.93|775.13|777.93|775.13|777.93|775.13|0
1655868120000|2022-06-22 03:22:00|777.6|774.8|777.71|774.91|777.71|774.91|777.49|774.69|0
1655868130000|2022-06-22 03:22:10|777.49|774.69|777.49|774.69|777.49|774.69|777.49|774.69|0
1655868140000|2022-06-22 03:22:20|777.71|774.91|777.49|774.69|777.71|774.91|777.49|774.69|0
1655868150000|2022-06-22 03:22:30|777.38|774.58|777.49|774.69|777.49|774.69|777.38|774.58|0
1655868160000|2022-06-22 03:22:40|777.38|774.58|777.26|774.46|777.38|774.58|777.26|774.46|0
1655868170000|2022-06-22 03:22:50|777.04|774.24|777.26|774.46|777.26|774.46|777.04|774.24|0
1655868180000|2022-06-22 03:23:00|777.38|774.58|777.71|774.91|777.71|774.91|777.38|774.58|0
1655868200000|2022-06-22 03:23:20|777.49|774.69|777.49|774.69|777.49|774.69|777.49|774.69|0
1655868210000|2022-06-22 03:23:30|777.38|774.58|777.49|774.69|777.49|774.69|777.38|774.58|0
1655868220000|2022-06-22 03:23:40|777.26|774.46|777.26|774.46|777.26|774.46|777.26|774.46|0
1655868230000|2022-06-22 03:23:50|777.04|774.24|777.83|775.03|777.83|775.03|777.04|774.24|0
1655868240000|2022-06-22 03:24:00|778.27|775.47|777.93|775.13|778.61|775.81|777.93|775.13|0
1655868250000|2022-06-22 03:24:10|778.16|775.36|778.38|775.58|778.38|775.58|778.16|775.36|0
1655868260000|2022-06-22 03:24:20|778.61|775.81|778.38|775.58|778.61|775.81|778.27|775.47|0
1655868270000|2022-06-22 03:24:30|778.61|775.81|778.5|775.7|778.61|775.81|778.5|775.7|0
1655868280000|2022-06-22 03:24:40|778.61|775.81|778.61|775.81|778.61|775.81|778.5|775.7|0
1655868300000|2022-06-22 03:25:00|778.38|775.58|778.38|775.58|778.38|775.58|778.38|775.58|0
1655868310000|2022-06-22 03:25:10|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1655868330000|2022-06-22 03:25:30|777.93|775.13|777.83|775.03|777.93|775.13|777.71|774.91|0
1655868340000|2022-06-22 03:25:40|777.93|775.13|777.49|774.69|777.93|775.13|777.49|774.69|0
1655868350000|2022-06-22 03:25:50|777.93|775.13|777.83|775.03|777.93|775.13|777.83|775.03|0
1655868360000|2022-06-22 03:26:00|777.71|774.91|777.71|774.91|777.71|774.91|777.71|774.91|0
1655868370000|2022-06-22 03:26:10|777.49|774.69|777.49|774.69|777.49|774.69|777.49|774.69|0
1655868380000|2022-06-22 03:26:20|777.71|774.91|777.71|774.91|777.71|774.91|777.49|774.69|0
1655868390000|2022-06-22 03:26:30|777.6|774.8|777.26|774.46|777.6|774.8|777.26|774.46|0
1655868400000|2022-06-22 03:26:40|777.04|774.24|777.16|774.36|777.16|774.36|776.82|774.02|0
1655868410000|2022-06-22 03:26:50|777.04|774.24|777.04|774.24|777.04|774.24|777.04|774.24|0
1655868420000|2022-06-22 03:27:00|776.93|774.13|777.04|774.24|777.04|774.24|776.82|774.02|0
1655868430000|2022-06-22 03:27:10|776.93|774.13|776.82|774.02|776.93|774.13|776.82|774.02|0
1655868440000|2022-06-22 03:27:20|777.04|774.24|776.59|773.79|777.04|774.24|776.59|773.79|0
1655868450000|2022-06-22 03:27:30|776.82|774.02|776.37|773.57|776.82|774.02|776.37|773.57|0
1655868460000|2022-06-22 03:27:40|776.48|773.68|776.59|773.79|776.59|773.79|776.48|773.68|0
1655868470000|2022-06-22 03:27:50|776.82|774.02|776.82|774.02|776.82|774.02|776.82|774.02|0
1655868490000|2022-06-22 03:28:10|777.04|774.24|776.82|774.02|777.04|774.24|776.82|774.02|0
1655868500000|2022-06-22 03:28:20|776.59|773.79|776.71|773.91|776.82|774.02|776.59|773.79|0
1655868510000|2022-06-22 03:28:30|776.59|773.79|776.81|774.01|776.82|774.02|776.59|773.79|0
1655868520000|2022-06-22 03:28:40|776.93|774.13|777.04|774.24|777.04|774.24|776.93|774.13|0
1655868530000|2022-06-22 03:28:50|776.81|774.01|776.81|774.01|776.81|774.01|776.81|774.01|0
1655868540000|2022-06-22 03:29:00|776.59|773.79|776.59|773.79|776.59|773.79|776.59|773.79|0
1655868550000|2022-06-22 03:29:10|776.37|773.57|776.37|773.57|776.37|773.57|776.37|773.57|0
1655868560000|2022-06-22 03:29:20|776.59|773.79|776.71|773.91|776.81|774.01|776.59|773.79|0
1655868570000|2022-06-22 03:29:30|776.81|774.01|776.81|774.01|776.81|774.01|776.81|774.01|0
1655868580000|2022-06-22 03:29:40|776.93|774.13|777.04|774.24|777.04|774.24|776.93|774.13|0
1655868590000|2022-06-22 03:29:50|776.93|774.13|777.04|774.24|777.04|774.24|776.93|774.13|0
1655868600000|2022-06-22 03:30:00|777.26|774.46|777.49|774.69|777.49|774.69|777.26|774.46|0
1655868610000|2022-06-22 03:30:10|777.71|774.91|777.71|774.91|777.71|774.91|777.71|774.91|0
1655868620000|2022-06-22 03:30:20|777.93|775.13|777.93|775.13|777.93|775.13|777.93|775.13|0
1655868630000|2022-06-22 03:30:30|778.05|775.25|777.26|774.46|778.16|775.36|777.26|774.46|0
1655868640000|2022-06-22 03:30:40|777.49|774.69|777.49|774.69|777.6|774.8|777.49|774.69|0
1655868650000|2022-06-22 03:30:50|777.71|774.91|777.93|775.13|778.16|775.36|777.71|774.91|0
1655868670000|2022-06-22 03:31:10|777.71|774.91|777.93|775.13|777.93|775.13|777.71|774.91|0
1655868680000|2022-06-22 03:31:20|778.05|775.25|779.05|776.25|779.05|776.25|778.05|775.25|0
1655868690000|2022-06-22 03:31:30|779.17|776.37|779.5|776.7|779.72|776.92|779.17|776.37|0
1655868700000|2022-06-22 03:31:40|779.95|777.15|780.17|777.37|780.29|777.49|779.95|777.15|0
1655868710000|2022-06-22 03:31:50|779.95|777.15|779.95|777.15|779.95|777.15|779.84|777.04|0
1655868720000|2022-06-22 03:32:00|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655868730000|2022-06-22 03:32:10|779.62|776.82|779.28|776.48|779.62|776.82|779.28|776.48|0
1655868740000|2022-06-22 03:32:20|779.62|776.82|780.17|777.37|780.17|777.37|779.62|776.82|0
1655868750000|2022-06-22 03:32:30|780.39|777.59|780.17|777.37|780.51|777.71|780.17|777.37|0
1655868760000|2022-06-22 03:32:40|780.29|777.49|780.39|777.59|780.39|777.59|780.29|777.49|0
1655868770000|2022-06-22 03:32:50|780.29|777.49|780.62|777.82|780.62|777.82|780.29|777.49|0
1655868780000|2022-06-22 03:33:00|780.39|777.59|780.51|777.71|780.62|777.82|780.39|777.59|0
1655868790000|2022-06-22 03:33:10|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655868800000|2022-06-22 03:33:20|780.06|777.26|779.72|776.92|780.06|777.26|779.72|776.92|0
1655868810000|2022-06-22 03:33:30|779.5|776.7|779.27|776.47|779.5|776.7|779.27|776.47|0
1655868820000|2022-06-22 03:33:40|779.17|776.37|779.17|776.37|779.17|776.37|778.94|776.14|0
1655868830000|2022-06-22 03:33:50|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1655868840000|2022-06-22 03:34:00|779.62|776.82|778.94|776.14|779.62|776.82|778.94|776.14|0
1655868850000|2022-06-22 03:34:10|778.83|776.03|778.83|776.03|778.94|776.14|778.83|776.03|0
1655868860000|2022-06-22 03:34:20|778.6|775.8|778.38|775.58|778.6|775.8|778.38|775.58|0
1655868870000|2022-06-22 03:34:30|778.94|776.14|778.94|776.14|778.94|776.14|778.83|776.03|0
1655868880000|2022-06-22 03:34:40|778.83|776.03|778.83|776.03|778.94|776.14|778.83|776.03|0
1655868890000|2022-06-22 03:34:50|779.27|776.47|779.5|776.7|779.5|776.7|779.27|776.47|0
1655868900000|2022-06-22 03:35:00|779.61|776.81|779.72|776.92|779.95|777.15|779.61|776.81|0
1655868910000|2022-06-22 03:35:10|779.61|776.81|779.95|777.15|779.95|777.15|779.61|776.81|0
1655868920000|2022-06-22 03:35:20|779.72|776.92|779.5|776.7|779.72|776.92|779.5|776.7|0
1655868930000|2022-06-22 03:35:30|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655868940000|2022-06-22 03:35:40|779.95|777.15|779.72|776.92|779.95|777.15|779.72|776.92|0
1655868950000|2022-06-22 03:35:50|779.95|777.15|780.06|777.26|780.06|777.26|779.95|777.15|0
1655868960000|2022-06-22 03:36:00|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655868970000|2022-06-22 03:36:10|780.39|777.59|780.39|777.59|780.39|777.59|780.17|777.37|0
1655868980000|2022-06-22 03:36:20|780.29|777.49|780.29|777.49|780.29|777.49|780.17|777.37|0
1655868990000|2022-06-22 03:36:30|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1655869000000|2022-06-22 03:36:40|780.62|777.82|780.84|778.04|780.84|778.04|780.62|777.82|0
1655869010000|2022-06-22 03:36:50|781.18|778.38|781.07|778.27|781.29|778.49|781.07|778.27|0
1655869020000|2022-06-22 03:37:00|781.29|778.49|782.08|779.28|782.08|779.28|781.29|778.49|0
1655869030000|2022-06-22 03:37:10|781.96|779.16|781.41|778.61|781.96|779.16|781.41|778.61|0
1655869040000|2022-06-22 03:37:20|781.51|778.71|781.74|778.94|781.74|778.94|781.51|778.71|0
1655869050000|2022-06-22 03:37:30|781.51|778.71|781.51|778.71|781.51|778.71|781.29|778.49|0
1655869060000|2022-06-22 03:37:40|781.74|778.94|781.51|778.71|781.74|778.94|781.51|778.71|0
1655869070000|2022-06-22 03:37:50|781.41|778.61|781.96|779.16|781.96|779.16|781.41|778.61|0
1655869080000|2022-06-22 03:38:00|781.85|779.05|781.29|778.49|781.85|779.05|781.29|778.49|0
1655869090000|2022-06-22 03:38:10|781.41|778.61|781.29|778.49|781.51|778.71|781.29|778.49|0
1655869100000|2022-06-22 03:38:20|781.51|778.71|781.63|778.83|781.74|778.94|781.51|778.71|0
1655869110000|2022-06-22 03:38:30|781.74|778.94|781.63|778.83|781.74|778.94|781.63|778.83|0
1655869120000|2022-06-22 03:38:40|781.74|778.94|781.74|778.94|781.74|778.94|781.63|778.83|0
1655869130000|2022-06-22 03:38:50|781.51|778.71|781.63|778.83|781.63|778.83|781.51|778.71|0
1655869140000|2022-06-22 03:39:00|781.51|778.71|780.84|778.04|781.51|778.71|780.84|778.04|0
1655869150000|2022-06-22 03:39:10|780.73|777.93|780.84|778.04|780.84|778.04|780.73|777.93|0
1655869160000|2022-06-22 03:39:20|780.73|777.93|780.73|777.93|780.84|778.04|780.73|777.93|0
1655869170000|2022-06-22 03:39:30|780.62|777.82|781.07|778.27|781.07|778.27|780.62|777.82|0
1655869180000|2022-06-22 03:39:40|781.29|778.49|781.51|778.71|781.51|778.71|781.29|778.49|0
1655869190000|2022-06-22 03:39:50|781.63|778.83|781.74|778.94|781.74|778.94|781.41|778.61|0
1655869200000|2022-06-22 03:40:00|781.41|778.61|781.18|778.38|781.41|778.61|781.06|778.26|0
1655869210000|2022-06-22 03:40:10|781.29|778.49|780.73|777.93|781.29|778.49|780.73|777.93|0
1655869220000|2022-06-22 03:40:20|780.96|778.16|780.84|778.04|780.96|778.16|780.84|778.04|0
1655869230000|2022-06-22 03:40:30|780.96|778.16|780.96|778.16|780.96|778.16|780.96|778.16|0
1655869240000|2022-06-22 03:40:40|781.06|778.26|781.41|778.61|781.41|778.61|781.06|778.26|0
1655869250000|2022-06-22 03:40:50|781.29|778.49|781.85|779.05|781.85|779.05|781.29|778.49|0
1655869260000|2022-06-22 03:41:00|781.74|778.94|781.85|779.05|781.85|779.05|781.74|778.94|0
1655869270000|2022-06-22 03:41:10|781.74|778.94|781.96|779.16|781.96|779.16|781.74|778.94|0
1655869280000|2022-06-22 03:41:20|781.85|779.05|781.29|778.49|781.85|779.05|781.29|778.49|0
1655869290000|2022-06-22 03:41:30|781.41|778.61|781.29|778.49|781.51|778.71|781.29|778.49|0
1655869300000|2022-06-22 03:41:40|781.06|778.26|780.84|778.04|781.06|778.26|780.84|778.04|0
1655869310000|2022-06-22 03:41:50|781.06|778.26|781.06|778.26|781.06|778.26|780.96|778.16|0
1655869320000|2022-06-22 03:42:00|781.18|778.38|781.29|778.49|781.63|778.83|781.18|778.38|0
1655869330000|2022-06-22 03:42:10|781.06|778.26|780.62|777.82|781.06|778.26|780.62|777.82|0
1655869340000|2022-06-22 03:42:20|780.51|777.71|780.39|777.59|780.62|777.82|780.39|777.59|0
1655869350000|2022-06-22 03:42:30|780.84|778.04|780.51|777.71|780.84|778.04|780.51|777.71|0
1655869360000|2022-06-22 03:42:40|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1655869370000|2022-06-22 03:42:50|780.62|777.82|780.39|777.59|780.62|777.82|780.39|777.59|0
1655869390000|2022-06-22 03:43:10|780.62|777.82|780.51|777.71|780.62|777.82|780.51|777.71|0
1655869400000|2022-06-22 03:43:20|780.62|777.82|780.17|777.37|780.62|777.82|780.17|777.37|0
1655869420000|2022-06-22 03:43:40|780.39|777.59|780.17|777.37|780.39|777.59|780.17|777.37|0
1655869430000|2022-06-22 03:43:50|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1655869440000|2022-06-22 03:44:00|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655869450000|2022-06-22 03:44:10|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1655869460000|2022-06-22 03:44:20|779.94|777.14|780.17|777.37|780.17|777.37|779.94|777.14|0
1655869470000|2022-06-22 03:44:30|779.94|777.14|780.06|777.26|780.06|777.26|779.94|777.14|0
1655869480000|2022-06-22 03:44:40|780.17|777.37|780.17|777.37|780.28|777.48|780.17|777.37|0
1655869490000|2022-06-22 03:44:50|780.06|777.26|780.06|777.26|780.06|777.26|779.94|777.14|0
1655869500000|2022-06-22 03:45:00|780.17|777.37|780.28|777.48|780.28|777.48|780.17|777.37|0
1655869510000|2022-06-22 03:45:10|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655869520000|2022-06-22 03:45:20|779.94|777.14|779.84|777.04|779.94|777.14|779.72|776.92|0
1655869530000|2022-06-22 03:45:30|780.06|777.26|780.17|777.37|780.17|777.37|780.06|777.26|0
1655869540000|2022-06-22 03:45:40|779.94|777.14|780.06|777.26|780.06|777.26|779.94|777.14|0
1655869550000|2022-06-22 03:45:50|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1655869570000|2022-06-22 03:46:10|780.06|777.26|779.94|777.14|780.06|777.26|779.94|777.14|0
1655869580000|2022-06-22 03:46:20|779.84|777.04|779.72|776.92|779.84|777.04|779.72|776.92|0
1655869590000|2022-06-22 03:46:30|779.61|776.81|780.17|777.37|780.17|777.37|779.61|776.81|0
1655869600000|2022-06-22 03:46:40|780.28|777.48|780.28|777.48|780.39|777.59|780.28|777.48|0
1655869610000|2022-06-22 03:46:50|780.06|777.26|779.94|777.14|780.06|777.26|779.94|777.14|0
1655869620000|2022-06-22 03:47:00|780.06|777.26|779.72|776.92|780.06|777.26|779.72|776.92|0
1655869630000|2022-06-22 03:47:10|779.84|777.04|779.61|776.81|779.84|777.04|779.61|776.81|0
1655869640000|2022-06-22 03:47:20|779.72|776.92|779.5|776.7|779.72|776.92|779.5|776.7|0
1655869650000|2022-06-22 03:47:30|779.72|776.92|779.5|776.7|779.72|776.92|779.5|776.7|0
1655869660000|2022-06-22 03:47:40|779.84|777.04|779.72|776.92|779.84|777.04|779.72|776.92|0
1655869670000|2022-06-22 03:47:50|779.84|777.04|779.72|776.92|779.84|777.04|779.72|776.92|0
1655869680000|2022-06-22 03:48:00|779.84|777.04|779.72|776.92|779.84|777.04|779.72|776.92|0
1655869690000|2022-06-22 03:48:10|778.82|776.02|778.6|775.8|778.82|776.02|778.6|775.8|0
1655869700000|2022-06-22 03:48:20|778.82|776.02|779.05|776.25|779.05|776.25|778.82|776.02|0
1655869710000|2022-06-22 03:48:30|778.82|776.02|778.38|775.58|778.82|776.02|778.15|775.35|0
1655869720000|2022-06-22 03:48:40|778.6|775.8|778.6|775.8|778.6|775.8|778.38|775.58|0
1655869730000|2022-06-22 03:48:50|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655869740000|2022-06-22 03:49:00|778.94|776.14|778.72|775.92|778.94|776.14|778.72|775.92|0
1655869750000|2022-06-22 03:49:10|778.6|775.8|778.38|775.58|778.72|775.92|778.38|775.58|0
1655869760000|2022-06-22 03:49:20|778.49|775.69|778.15|775.35|778.49|775.69|778.15|775.35|0
1655869770000|2022-06-22 03:49:30|778.38|775.58|778.38|775.58|778.38|775.58|778.27|775.47|0
1655869780000|2022-06-22 03:49:40|778.6|775.8|778.38|775.58|778.6|775.8|778.38|775.58|0
1655869790000|2022-06-22 03:49:50|778.49|775.69|778.82|776.02|778.82|776.02|778.49|775.69|0
1655869800000|2022-06-22 03:50:00|778.72|775.92|778.72|775.92|778.82|776.02|778.72|775.92|0
1655869810000|2022-06-22 03:50:10|778.6|775.8|778.6|775.8|778.6|775.8|778.49|775.69|0
1655869820000|2022-06-22 03:50:20|778.72|775.92|778.72|775.92|778.82|776.02|778.72|775.92|0
1655869830000|2022-06-22 03:50:30|778.6|775.8|778.27|775.47|778.6|775.8|778.27|775.47|0
1655869840000|2022-06-22 03:50:40|778.15|775.35|778.27|775.47|778.27|775.47|778.15|775.35|0
1655869850000|2022-06-22 03:50:50|778.38|775.58|778.27|775.47|778.49|775.69|778.27|775.47|0
1655869860000|2022-06-22 03:51:00|778.38|775.58|778.6|775.8|778.82|776.02|778.38|775.58|0
1655869870000|2022-06-22 03:51:10|778.38|775.58|777.48|774.68|778.72|775.92|777.48|774.68|0
1655869880000|2022-06-22 03:51:20|777.26|774.46|777.37|774.57|777.37|774.57|777.26|774.46|0
1655869890000|2022-06-22 03:51:30|777.26|774.46|777.03|774.23|777.48|774.68|777.03|774.23|0
1655869900000|2022-06-22 03:51:40|777.26|774.46|777.26|774.46|777.48|774.68|777.26|774.46|0
1655869910000|2022-06-22 03:51:50|777.03|774.23|777.03|774.23|777.03|774.23|777.03|774.23|0
1655869920000|2022-06-22 03:52:00|776.81|774.01|776.81|774.01|776.81|774.01|776.81|774.01|0
1655869930000|2022-06-22 03:52:10|776.7|773.9|776.81|774.01|776.93|774.13|776.7|773.9|0
1655869940000|2022-06-22 03:52:20|777.03|774.23|777.48|774.68|777.48|774.68|777.03|774.23|0
1655869950000|2022-06-22 03:52:30|777.6|774.8|777.71|774.91|777.82|775.02|777.6|774.8|0
1655869960000|2022-06-22 03:52:40|777.93|775.13|778.38|775.58|778.38|775.58|777.93|775.13|0
1655869970000|2022-06-22 03:52:50|778.6|775.8|778.38|775.58|778.6|775.8|778.38|775.58|0
1655869980000|2022-06-22 03:53:00|778.15|775.35|778.05|775.25|778.15|775.35|778.05|775.25|0
1655869990000|2022-06-22 03:53:10|777.93|775.13|777.93|775.13|777.93|775.13|777.7|774.9|0
1655870000000|2022-06-22 03:53:20|778.15|775.35|778.04|775.24|778.15|775.35|778.04|775.24|0
1655870010000|2022-06-22 03:53:30|778.15|775.35|778.04|775.24|778.15|775.35|777.93|775.13|0
1655870020000|2022-06-22 03:53:40|777.93|775.13|777.82|775.02|777.93|775.13|777.82|775.02|0
1655870030000|2022-06-22 03:53:50|777.7|774.9|777.82|775.02|777.93|775.13|777.7|774.9|0
1655870040000|2022-06-22 03:54:00|778.15|775.35|777.93|775.13|778.15|775.35|777.93|775.13|0
1655870060000|2022-06-22 03:54:20|778.04|775.24|778.15|775.35|778.15|775.35|778.04|775.24|0
1655870070000|2022-06-22 03:54:30|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1655870080000|2022-06-22 03:54:40|778.38|775.58|778.15|775.35|778.38|775.58|778.15|775.35|0
1655870090000|2022-06-22 03:54:50|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1655870100000|2022-06-22 03:55:00|778.38|775.58|778.6|775.8|778.6|775.8|778.38|775.58|0
1655870110000|2022-06-22 03:55:10|778.49|775.69|778.15|775.35|778.49|775.69|778.15|775.35|0
1655870130000|2022-06-22 03:55:30|778.38|775.58|778.38|775.58|778.38|775.58|778.38|775.58|0
1655870140000|2022-06-22 03:55:40|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870150000|2022-06-22 03:55:50|778.72|775.92|778.6|775.8|778.72|775.92|778.6|775.8|0
1655870170000|2022-06-22 03:56:10|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655870190000|2022-06-22 03:56:30|779.05|776.25|778.94|776.14|779.05|776.25|778.82|776.02|0
1655870200000|2022-06-22 03:56:40|779.05|776.25|778.82|776.02|779.05|776.25|778.82|776.02|0
1655870210000|2022-06-22 03:56:50|778.72|775.92|778.82|776.02|778.94|776.14|778.72|775.92|0
1655870220000|2022-06-22 03:57:00|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870230000|2022-06-22 03:57:10|778.38|775.58|778.38|775.58|778.38|775.58|778.38|775.58|0
1655870260000|2022-06-22 03:57:40|778.49|775.69|778.49|775.69|778.6|775.8|778.49|775.69|0
1655870270000|2022-06-22 03:57:50|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870280000|2022-06-22 03:58:00|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655870290000|2022-06-22 03:58:10|778.82|776.02|778.6|775.8|778.82|776.02|778.6|775.8|0
1655870300000|2022-06-22 03:58:20|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655870310000|2022-06-22 03:58:30|778.72|775.92|778.6|775.8|778.72|775.92|778.6|775.8|0
1655870320000|2022-06-22 03:58:40|778.38|775.58|778.38|775.58|778.38|775.58|778.38|775.58|0
1655870330000|2022-06-22 03:58:50|778.6|775.8|778.15|775.35|778.6|775.8|778.15|775.35|0
1655870340000|2022-06-22 03:59:00|777.93|775.13|777.93|775.13|777.93|775.13|777.93|775.13|0
1655870350000|2022-06-22 03:59:10|778.15|775.35|778.15|775.35|778.15|775.35|778.15|775.35|0
1655870370000|2022-06-22 03:59:30|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1655870380000|2022-06-22 03:59:40|778.15|775.35|778.27|775.47|778.27|775.47|778.04|775.24|0
1655870390000|2022-06-22 03:59:50|778.37|775.57|778.37|775.57|778.37|775.57|778.27|775.47|0
1655870400000|2022-06-22 04:00:00|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655870410000|2022-06-22 04:00:10|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1655870420000|2022-06-22 04:00:20|778.37|775.57|778.6|775.8|778.71|775.91|778.37|775.57|0
1655870430000|2022-06-22 04:00:30|778.71|775.91|778.6|775.8|778.71|775.91|778.6|775.8|0
1655870440000|2022-06-22 04:00:40|778.37|775.57|778.82|776.02|778.82|776.02|778.37|775.57|0
1655870450000|2022-06-22 04:00:50|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870460000|2022-06-22 04:01:00|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655870470000|2022-06-22 04:01:10|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1655870480000|2022-06-22 04:01:20|779.27|776.47|779.05|776.25|779.27|776.47|779.05|776.25|0
1655870490000|2022-06-22 04:01:30|778.94|776.14|779.16|776.36|779.27|776.47|778.94|776.14|0
1655870500000|2022-06-22 04:01:40|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1655870510000|2022-06-22 04:01:50|778.82|776.02|778.82|776.02|778.94|776.14|778.82|776.02|0
1655870520000|2022-06-22 04:02:00|778.94|776.14|778.94|776.14|778.94|776.14|778.94|776.14|0
1655870530000|2022-06-22 04:02:10|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1655870540000|2022-06-22 04:02:20|778.82|776.02|778.6|775.8|778.82|776.02|778.6|775.8|0
1655870550000|2022-06-22 04:02:30|778.71|775.91|778.6|775.8|778.71|775.91|778.6|775.8|0
1655870560000|2022-06-22 04:02:40|778.71|775.91|778.6|775.8|778.71|775.91|778.6|775.8|0
1655870580000|2022-06-22 04:03:00|778.71|775.91|779.05|776.25|779.05|776.25|778.71|775.91|0
1655870590000|2022-06-22 04:03:10|779.16|776.36|779.16|776.36|779.16|776.36|779.05|776.25|0
1655870600000|2022-06-22 04:03:20|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1655870610000|2022-06-22 04:03:30|778.94|776.14|778.82|776.02|778.94|776.14|778.82|776.02|0
1655870630000|2022-06-22 04:03:50|778.94|776.14|778.94|776.14|779.05|776.25|778.94|776.14|0
1655870640000|2022-06-22 04:04:00|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655870650000|2022-06-22 04:04:10|778.94|776.14|778.94|776.14|778.94|776.14|778.94|776.14|0
1655870660000|2022-06-22 04:04:20|779.16|776.36|779.16|776.36|779.16|776.36|779.16|776.36|0
1655870670000|2022-06-22 04:04:30|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1655870700000|2022-06-22 04:05:00|779.49|776.69|779.39|776.59|779.49|776.69|779.39|776.59|0
1655870710000|2022-06-22 04:05:10|779.27|776.47|779.16|776.36|779.27|776.47|779.16|776.36|0
1655870720000|2022-06-22 04:05:20|779.27|776.47|779.05|776.25|779.27|776.47|779.05|776.25|0
1655870730000|2022-06-22 04:05:30|779.16|776.36|779.27|776.47|779.27|776.47|779.16|776.36|0
1655870750000|2022-06-22 04:05:50|779.39|776.59|779.39|776.59|779.39|776.59|779.39|776.59|0
1655870760000|2022-06-22 04:06:00|779.49|776.69|779.49|776.69|779.49|776.69|779.49|776.69|0
1655870770000|2022-06-22 04:06:10|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1655870780000|2022-06-22 04:06:20|779.39|776.59|779.39|776.59|779.39|776.59|779.39|776.59|0
1655870790000|2022-06-22 04:06:30|779.27|776.47|778.82|776.02|779.27|776.47|778.82|776.02|0
1655870800000|2022-06-22 04:06:40|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870810000|2022-06-22 04:06:50|778.37|775.57|778.37|775.57|778.37|775.57|778.37|775.57|0
1655870820000|2022-06-22 04:07:00|778.15|775.35|778.15|775.35|778.15|775.35|778.15|775.35|0
1655870830000|2022-06-22 04:07:10|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1655870840000|2022-06-22 04:07:20|778.15|775.35|778.37|775.57|778.37|775.57|778.15|775.35|0
1655870850000|2022-06-22 04:07:30|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655870860000|2022-06-22 04:07:40|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655870870000|2022-06-22 04:07:50|778.82|776.02|778.6|775.8|778.82|776.02|778.6|775.8|0
1655870880000|2022-06-22 04:08:00|778.71|775.91|778.6|775.8|778.71|775.91|778.6|775.8|0
1655870890000|2022-06-22 04:08:10|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655870900000|2022-06-22 04:08:20|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655870930000|2022-06-22 04:08:50|778.71|775.91|778.82|776.02|778.82|776.02|778.71|775.91|0
1655870940000|2022-06-22 04:09:00|778.6|775.8|778.71|775.91|778.71|775.91|778.6|775.8|0
1655870950000|2022-06-22 04:09:10|778.82|776.02|778.6|775.8|778.82|776.02|778.6|775.8|0
1655870960000|2022-06-22 04:09:20|778.49|775.69|778.27|775.47|778.49|775.69|778.27|775.47|0
1655870970000|2022-06-22 04:09:30|778.37|775.57|778.6|775.8|778.71|775.91|778.37|775.57|0
1655870980000|2022-06-22 04:09:40|778.71|775.91|778.71|775.91|778.71|775.91|778.71|775.91|0
1655870990000|2022-06-22 04:09:50|778.82|776.02|778.71|775.91|778.82|776.02|778.71|775.91|0
1655871000000|2022-06-22 04:10:00|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1655871020000|2022-06-22 04:10:20|778.82|776.02|778.94|776.14|779.04|776.24|778.82|776.02|0
1655871030000|2022-06-22 04:10:30|779.04|776.24|778.82|776.02|779.04|776.24|778.82|776.02|0
1655871040000|2022-06-22 04:10:40|778.71|775.91|778.71|775.91|778.71|775.91|778.71|775.91|0
1655871050000|2022-06-22 04:10:50|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1655871060000|2022-06-22 04:11:00|778.6|775.8|778.71|775.91|778.71|775.91|778.6|775.8|0
1655871070000|2022-06-22 04:11:10|778.82|776.02|778.37|775.57|778.82|776.02|778.37|775.57|0
1655871080000|2022-06-22 04:11:20|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1655871090000|2022-06-22 04:11:30|778.71|775.91|778.82|776.02|778.82|776.02|778.71|775.91|0
1655871100000|2022-06-22 04:11:40|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655871110000|2022-06-22 04:11:50|779.94|777.14|779.94|777.14|779.94|777.14|779.83|777.03|0
1655871120000|2022-06-22 04:12:00|780.16|777.36|780.39|777.59|780.39|777.59|780.16|777.36|0
1655871130000|2022-06-22 04:12:10|780.5|777.7|780.84|778.04|780.84|778.04|780.5|777.7|0
1655871140000|2022-06-22 04:12:20|781.51|778.71|781.51|778.71|781.51|778.71|781.51|778.71|0
1655871150000|2022-06-22 04:12:30|781.13|778.33|781.25|778.45|781.25|778.45|781.13|778.33|0
1655871160000|2022-06-22 04:12:40|780.68|777.88|780.68|777.88|780.68|777.88|780.46|777.66|0
1655871170000|2022-06-22 04:12:50|780.91|778.11|780.91|778.11|780.91|778.11|780.91|778.11|0
1655871180000|2022-06-22 04:13:00|781.13|778.33|781.36|778.56|781.36|778.56|781.13|778.33|0
1655871190000|2022-06-22 04:13:10|781.13|778.33|781.13|778.33|781.13|778.33|781.13|778.33|0
1655871210000|2022-06-22 04:13:30|781.02|778.22|781.36|778.56|781.36|778.56|781.02|778.22|0
1655871220000|2022-06-22 04:13:40|781.58|778.78|781.58|778.78|781.58|778.78|781.36|778.56|0
1655871230000|2022-06-22 04:13:50|781.36|778.56|780.68|777.88|781.36|778.56|780.68|777.88|0
1655871240000|2022-06-22 04:14:00|780.91|778.11|780.8|778|780.91|778.11|780.8|778|0
1655871250000|2022-06-22 04:14:10|780.68|777.88|780.68|777.88|780.91|778.11|780.68|777.88|0
1655871260000|2022-06-22 04:14:20|780.58|777.78|781.4|778.6|781.52|778.72|780.58|777.78|0
1655871270000|2022-06-22 04:14:30|781.52|778.72|780.96|778.16|781.52|778.72|780.96|778.16|0
1655871280000|2022-06-22 04:14:40|781.18|778.38|780.73|777.93|781.18|778.38|780.73|777.93|0
1655871290000|2022-06-22 04:14:50|780.85|778.05|782.3|779.5|782.3|779.5|780.85|778.05|0
1655871300000|2022-06-22 04:15:00|782.41|779.61|782.41|779.61|782.41|779.61|782.18|779.38|0
1655871310000|2022-06-22 04:15:10|782.52|779.72|782.41|779.61|782.63|779.83|782.41|779.61|0
1655871330000|2022-06-22 04:15:30|782.52|779.72|782.75|779.95|782.75|779.95|782.52|779.72|0
1655871340000|2022-06-22 04:15:40|782.85|780.05|782.75|779.95|782.85|780.05|782.75|779.95|0
1655871350000|2022-06-22 04:15:50|782.85|780.05|782.63|779.83|782.85|780.05|782.63|779.83|0
1655871360000|2022-06-22 04:16:00|782.52|779.72|782.41|779.61|782.52|779.72|782.41|779.61|0
1655871370000|2022-06-22 04:16:10|782.52|779.72|782.52|779.72|782.52|779.72|782.41|779.61|0
1655871380000|2022-06-22 04:16:20|782.63|779.83|782.63|779.83|782.63|779.83|782.63|779.83|0
1655871400000|2022-06-22 04:16:40|782.41|779.61|782.63|779.83|782.63|779.83|782.41|779.61|0
1655871410000|2022-06-22 04:16:50|782.52|779.72|782.41|779.61|782.52|779.72|782.41|779.61|0
1655871420000|2022-06-22 04:17:00|782.3|779.5|782.41|779.61|782.41|779.61|782.3|779.5|0
1655871430000|2022-06-22 04:17:10|782.3|779.5|782.18|779.38|782.3|779.5|782.18|779.38|0
1655871450000|2022-06-22 04:17:30|782.41|779.61|782.41|779.61|782.41|779.61|782.41|779.61|0
1655871470000|2022-06-22 04:17:50|782.52|779.72|782.52|779.72|782.52|779.72|782.52|779.72|0
1655871480000|2022-06-22 04:18:00|782.63|779.83|782.18|779.38|782.63|779.83|782.18|779.38|0
1655871490000|2022-06-22 04:18:10|781.96|779.16|781.85|779.05|781.96|779.16|781.85|779.05|0
1655871500000|2022-06-22 04:18:20|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655871510000|2022-06-22 04:18:30|781.85|779.05|781.85|779.05|781.85|779.05|781.85|779.05|0
1655871520000|2022-06-22 04:18:40|781.74|778.94|781.74|778.94|781.74|778.94|781.74|778.94|0
1655871530000|2022-06-22 04:18:50|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655871540000|2022-06-22 04:19:00|781.85|779.05|781.96|779.16|781.96|779.16|781.85|779.05|0
1655871550000|2022-06-22 04:19:10|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1655871570000|2022-06-22 04:19:30|782.3|779.5|782.3|779.5|782.3|779.5|782.3|779.5|0
1655871580000|2022-06-22 04:19:40|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1655871600000|2022-06-22 04:20:00|782.08|779.28|782.3|779.5|782.3|779.5|782.08|779.28|0
1655871610000|2022-06-22 04:20:10|782.41|779.61|782.63|779.83|782.63|779.83|782.41|779.61|0
1655871630000|2022-06-22 04:20:30|782.74|779.94|782.63|779.83|782.74|779.94|782.52|779.72|0
1655871640000|2022-06-22 04:20:40|782.85|780.05|782.74|779.94|782.85|780.05|782.74|779.94|0
1655871650000|2022-06-22 04:20:50|782.63|779.83|782.63|779.83|782.63|779.83|782.63|779.83|0
1655871660000|2022-06-22 04:21:00|782.52|779.72|781.96|779.16|782.52|779.72|781.96|779.16|0
1655871670000|2022-06-22 04:21:10|781.85|779.05|781.96|779.16|781.96|779.16|781.74|778.94|0
1655871680000|2022-06-22 04:21:20|781.85|779.05|781.74|778.94|781.85|779.05|781.74|778.94|0
1655871690000|2022-06-22 04:21:30|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1655871700000|2022-06-22 04:21:40|781.74|778.94|781.74|778.94|781.74|778.94|781.74|778.94|0
1655871710000|2022-06-22 04:21:50|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655871720000|2022-06-22 04:22:00|781.85|779.05|781.74|778.94|781.85|779.05|781.74|778.94|0
1655871730000|2022-06-22 04:22:10|781.63|778.83|781.29|778.49|781.63|778.83|781.19|778.39|0
1655871740000|2022-06-22 04:22:20|781.52|778.72|781.52|778.72|781.63|778.83|781.52|778.72|0
1655871750000|2022-06-22 04:22:30|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1655871760000|2022-06-22 04:22:40|781.19|778.39|780.96|778.16|781.19|778.39|780.96|778.16|0
1655871770000|2022-06-22 04:22:50|780.85|778.05|780.85|778.05|780.85|778.05|780.85|778.05|0
1655871780000|2022-06-22 04:23:00|780.96|778.16|780.85|778.05|781.07|778.27|780.85|778.05|0
1655871790000|2022-06-22 04:23:10|780.96|778.16|780.85|778.05|780.96|778.16|780.74|777.94|0
1655871800000|2022-06-22 04:23:20|780.74|777.94|780.85|778.05|780.85|778.05|780.74|777.94|0
1655871810000|2022-06-22 04:23:30|780.96|778.16|781.07|778.27|781.29|778.49|780.96|778.16|0
1655871820000|2022-06-22 04:23:40|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1655871830000|2022-06-22 04:23:50|781.07|778.27|781.29|778.49|781.29|778.49|781.07|778.27|0
1655871840000|2022-06-22 04:24:00|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1655871850000|2022-06-22 04:24:10|781.07|778.27|781.29|778.49|781.29|778.49|781.07|778.27|0
1655871860000|2022-06-22 04:24:20|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1655871870000|2022-06-22 04:24:30|781.29|778.49|781.19|778.39|781.29|778.49|781.19|778.39|0
1655871880000|2022-06-22 04:24:40|781.29|778.49|781.74|778.94|781.74|778.94|781.29|778.49|0
1655871890000|2022-06-22 04:24:50|781.51|778.71|781.51|778.71|781.51|778.71|781.51|778.71|0
1655871900000|2022-06-22 04:25:00|781.41|778.61|781.29|778.49|781.41|778.61|781.29|778.49|0
1655871910000|2022-06-22 04:25:10|781.07|778.27|781.19|778.39|781.19|778.39|781.07|778.27|0
1655871920000|2022-06-22 04:25:20|781.29|778.49|781.29|778.49|781.29|778.49|781.19|778.39|0
1655871930000|2022-06-22 04:25:30|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1655871940000|2022-06-22 04:25:40|781.29|778.49|781.41|778.61|781.41|778.61|781.29|778.49|0
1655871950000|2022-06-22 04:25:50|781.29|778.49|781.41|778.61|781.51|778.71|781.29|778.49|0
1655871960000|2022-06-22 04:26:00|781.29|778.49|781.41|778.61|781.41|778.61|781.29|778.49|0
1655871970000|2022-06-22 04:26:10|781.29|778.49|781.51|778.71|781.63|778.83|781.29|778.49|0
1655871990000|2022-06-22 04:26:30|780.85|778.05|781.07|778.27|781.07|778.27|780.85|778.05|0
1655872000000|2022-06-22 04:26:40|781.19|778.39|781.07|778.27|781.19|778.39|781.07|778.27|0
1655872010000|2022-06-22 04:26:50|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1655872020000|2022-06-22 04:27:00|781.29|778.49|781.41|778.61|781.41|778.61|781.29|778.49|0
1655872030000|2022-06-22 04:27:10|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1655872040000|2022-06-22 04:27:20|781.74|778.94|781.85|779.05|781.85|779.05|781.74|778.94|0
1655872050000|2022-06-22 04:27:30|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1655872070000|2022-06-22 04:27:50|781.51|778.71|781.51|778.71|781.51|778.71|781.51|778.71|0
1655872080000|2022-06-22 04:28:00|781.41|778.61|781.51|778.71|781.51|778.71|781.41|778.61|0
1655872090000|2022-06-22 04:28:10|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1655872100000|2022-06-22 04:28:20|781.74|778.94|781.85|779.05|781.85|779.05|781.74|778.94|0
1655872110000|2022-06-22 04:28:30|781.96|779.16|781.74|778.94|781.96|779.16|781.74|778.94|0
1655872120000|2022-06-22 04:28:40|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655872160000|2022-06-22 04:29:20|782.18|779.38|782.3|779.5|782.3|779.5|782.18|779.38|0
1655872170000|2022-06-22 04:29:30|782.18|779.38|782.07|779.27|782.18|779.38|782.07|779.27|0
1655872180000|2022-06-22 04:29:40|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655872200000|2022-06-22 04:30:00|782.07|779.27|781.96|779.16|782.07|779.27|781.96|779.16|0
1655872220000|2022-06-22 04:30:20|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1655872230000|2022-06-22 04:30:30|781.51|778.71|781.41|778.61|781.51|778.71|781.41|778.61|0
1655872240000|2022-06-22 04:30:40|781.51|778.71|781.74|778.94|781.74|778.94|781.51|778.71|0
1655872260000|2022-06-22 04:31:00|781.63|778.83|781.74|778.94|781.74|778.94|781.63|778.83|0
1655872270000|2022-06-22 04:31:10|781.51|778.71|781.41|778.61|781.51|778.71|781.41|778.61|0
1655872280000|2022-06-22 04:31:20|781.07|778.27|781.07|778.27|781.18|778.38|781.07|778.27|0
1655872290000|2022-06-22 04:31:30|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1655872300000|2022-06-22 04:31:40|781.29|778.49|780.85|778.05|781.29|778.49|780.85|778.05|0
1655872320000|2022-06-22 04:32:00|780.96|778.16|781.51|778.71|781.51|778.71|780.96|778.16|0
1655872340000|2022-06-22 04:32:20|781.74|778.94|782.18|779.38|782.18|779.38|781.74|778.94|0
1655872350000|2022-06-22 04:32:30|781.96|779.16|781.96|779.16|781.96|779.16|781.96|779.16|0
1655872360000|2022-06-22 04:32:40|781.85|779.05|781.85|779.05|781.85|779.05|781.85|779.05|0
1655872370000|2022-06-22 04:32:50|781.74|778.94|781.96|779.16|781.96|779.16|781.74|778.94|0
1655872380000|2022-06-22 04:33:00|781.74|778.94|781.41|778.61|781.74|778.94|781.41|778.61|0
1655872390000|2022-06-22 04:33:10|781.29|778.49|781.29|778.49|781.29|778.49|781.18|778.38|0
1655872400000|2022-06-22 04:33:20|781.07|778.27|781.29|778.49|781.29|778.49|781.07|778.27|0
1655872410000|2022-06-22 04:33:30|781.18|778.38|781.07|778.27|781.18|778.38|781.07|778.27|0
1655872430000|2022-06-22 04:33:50|781.29|778.49|781.18|778.38|781.29|778.49|781.07|778.27|0
1655872440000|2022-06-22 04:34:00|781.29|778.49|781.07|778.27|781.29|778.49|781.07|778.27|0
1655872450000|2022-06-22 04:34:10|780.85|778.05|780.85|778.05|780.85|778.05|780.85|778.05|0
1655872460000|2022-06-22 04:34:20|780.74|777.94|780.62|777.82|780.74|777.94|780.62|777.82|0
1655872470000|2022-06-22 04:34:30|780.4|777.6|780.62|777.82|780.62|777.82|780.4|777.6|0
1655872480000|2022-06-22 04:34:40|780.85|778.05|780.62|777.82|780.85|778.05|780.62|777.82|0
1655872490000|2022-06-22 04:34:50|780.4|777.6|780.62|777.82|780.62|777.82|780.4|777.6|0
1655872500000|2022-06-22 04:35:00|780.52|777.72|780.96|778.16|781.07|778.27|780.52|777.72|0
1655872510000|2022-06-22 04:35:10|781.07|778.27|780.96|778.16|781.07|778.27|780.96|778.16|0
1655872520000|2022-06-22 04:35:20|780.74|777.94|780.85|778.05|780.85|778.05|780.74|777.94|0
1655872530000|2022-06-22 04:35:30|780.96|778.16|780.85|778.05|780.96|778.16|780.85|778.05|0
1655872550000|2022-06-22 04:35:50|781.07|778.27|781.07|778.27|781.07|778.27|781.07|778.27|0
1655872590000|2022-06-22 04:36:30|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1655872610000|2022-06-22 04:36:50|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1655872620000|2022-06-22 04:37:00|781.07|778.27|781.07|778.27|781.07|778.27|781.07|778.27|0
1655872630000|2022-06-22 04:37:10|780.84|778.04|781.07|778.27|781.07|778.27|780.84|778.04|0
1655872640000|2022-06-22 04:37:20|780.96|778.16|780.96|778.16|780.96|778.16|780.96|778.16|0
1655872650000|2022-06-22 04:37:30|780.84|778.04|780.62|777.82|780.84|778.04|780.62|777.82|0
1655872660000|2022-06-22 04:37:40|780.84|778.04|780.74|777.94|780.84|778.04|780.74|777.94|0
1655872670000|2022-06-22 04:37:50|780.84|778.04|780.96|778.16|780.96|778.16|780.84|778.04|0
1655872680000|2022-06-22 04:38:00|780.84|778.04|780.84|778.04|780.84|778.04|780.74|777.94|0
1655872690000|2022-06-22 04:38:10|780.74|777.94|780.84|778.04|780.84|778.04|780.62|777.82|0
1655872700000|2022-06-22 04:38:20|780.74|777.94|780.62|777.82|780.74|777.94|780.62|777.82|0
1655872720000|2022-06-22 04:38:40|780.74|777.94|780.84|778.04|780.84|778.04|780.74|777.94|0
1655872730000|2022-06-22 04:38:50|780.62|777.82|780.84|778.04|780.84|778.04|780.62|777.82|0
1655872750000|2022-06-22 04:39:10|780.74|777.94|780.74|777.94|780.74|777.94|780.74|777.94|0
1655872760000|2022-06-22 04:39:20|780.84|778.04|780.84|778.04|780.84|778.04|780.84|778.04|0
1655872770000|2022-06-22 04:39:30|780.4|777.6|780.4|777.6|780.4|777.6|780.4|777.6|0
1655872780000|2022-06-22 04:39:40|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1655872790000|2022-06-22 04:39:50|780.52|777.72|780.62|777.82|780.62|777.82|780.52|777.72|0
1655872800000|2022-06-22 04:40:00|780.74|777.94|780.18|777.38|780.74|777.94|779.95|777.15|0
1655872820000|2022-06-22 04:40:20|780.29|777.49|780.4|777.6|780.52|777.72|780.29|777.49|0
1655872840000|2022-06-22 04:40:40|780.29|777.49|780.18|777.38|780.29|777.49|780.18|777.38|0
1655872860000|2022-06-22 04:41:00|780.4|777.6|780.18|777.38|780.4|777.6|780.18|777.38|0
1655872880000|2022-06-22 04:41:20|779.95|777.15|780.18|777.38|780.18|777.38|779.95|777.15|0
1655872900000|2022-06-22 04:41:40|780.29|777.49|780.4|777.6|780.4|777.6|780.29|777.49|0
1655872920000|2022-06-22 04:42:00|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1655872930000|2022-06-22 04:42:10|780.51|777.71|780.4|777.6|780.51|777.71|780.4|777.6|0
1655872940000|2022-06-22 04:42:20|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1655872950000|2022-06-22 04:42:30|780.18|777.38|779.95|777.15|780.18|777.38|779.95|777.15|0
1655872960000|2022-06-22 04:42:40|780.18|777.38|780.29|777.49|780.29|777.49|780.18|777.38|0
1655872970000|2022-06-22 04:42:50|780.4|777.6|780.18|777.38|780.4|777.6|780.18|777.38|0
1655872980000|2022-06-22 04:43:00|780.07|777.27|780.18|777.38|780.18|777.38|780.07|777.27|0
1655872990000|2022-06-22 04:43:10|780.07|777.27|780.07|777.27|780.18|777.38|780.07|777.27|0
1655873000000|2022-06-22 04:43:20|779.95|777.15|779.95|777.15|780.07|777.27|779.95|777.15|0
1655873020000|2022-06-22 04:43:40|780.07|777.27|779.95|777.15|780.18|777.38|779.95|777.15|0
1655873030000|2022-06-22 04:43:50|780.07|777.27|780.18|777.38|780.18|777.38|780.07|777.27|0
1655873040000|2022-06-22 04:44:00|780.29|777.49|780.18|777.38|780.29|777.49|780.18|777.38|0
1655873050000|2022-06-22 04:44:10|779.95|777.15|780.18|777.38|780.18|777.38|779.95|777.15|0
1655873060000|2022-06-22 04:44:20|780.07|777.27|779.95|777.15|780.07|777.27|779.95|777.15|0
1655873070000|2022-06-22 04:44:30|780.07|777.27|780.18|777.38|780.18|777.38|780.07|777.27|0
1655873080000|2022-06-22 04:44:40|780.07|777.27|779.95|777.15|780.07|777.27|779.95|777.15|0
1655873090000|2022-06-22 04:44:50|780.07|777.27|780.18|777.38|780.18|777.38|780.07|777.27|0
1655873100000|2022-06-22 04:45:00|780.07|777.27|780.18|777.38|780.18|777.38|780.07|777.27|0
1655873110000|2022-06-22 04:45:10|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1655873120000|2022-06-22 04:45:20|780.4|777.6|780.4|777.6|780.4|777.6|780.4|777.6|0
1655873130000|2022-06-22 04:45:30|780.18|777.38|780.29|777.49|780.29|777.49|780.18|777.38|0
1655873140000|2022-06-22 04:45:40|780.4|777.6|780.29|777.49|780.4|777.6|780.29|777.49|0
1655873150000|2022-06-22 04:45:50|780.07|777.27|779.95|777.15|780.07|777.27|779.95|777.15|0
1655873160000|2022-06-22 04:46:00|780.07|777.27|780.07|777.27|780.07|777.27|780.07|777.27|0
1655873170000|2022-06-22 04:46:10|779.73|776.93|779.95|777.15|779.95|777.15|779.73|776.93|0
1655873180000|2022-06-22 04:46:20|778.98|776.18|778.98|776.18|778.98|776.18|778.98|776.18|0
1655873190000|2022-06-22 04:46:30|779.2|776.4|779.2|776.4|779.2|776.4|779.2|776.4|0
1655873200000|2022-06-22 04:46:40|779.09|776.29|779.2|776.4|779.2|776.4|779.09|776.29|0
1655873210000|2022-06-22 04:46:50|779.09|776.29|778.75|775.95|779.09|776.29|778.75|775.95|0
1655873220000|2022-06-22 04:47:00|778.65|775.85|778.53|775.73|778.65|775.85|778.53|775.73|0
1655873230000|2022-06-22 04:47:10|778.42|775.62|778.65|775.85|778.65|775.85|778.42|775.62|0
1655873240000|2022-06-22 04:47:20|778.75|775.95|778.65|775.85|778.75|775.95|778.65|775.85|0
1655873250000|2022-06-22 04:47:30|778.75|775.95|778.75|775.95|778.75|775.95|778.75|775.95|0
1655873260000|2022-06-22 04:47:40|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1655873270000|2022-06-22 04:47:50|778.53|775.73|778.53|775.73|778.53|775.73|778.53|775.73|0
1655873280000|2022-06-22 04:48:00|778.42|775.62|778.53|775.73|778.53|775.73|778.42|775.62|0
1655873290000|2022-06-22 04:48:10|778.31|775.51|778.2|775.4|778.31|775.51|778.08|775.28|0
1655873300000|2022-06-22 04:48:20|778.08|775.28|778.08|775.28|778.08|775.28|777.98|775.18|0
1655873310000|2022-06-22 04:48:30|778.2|775.4|778.2|775.4|778.2|775.4|778.2|775.4|0
1655873320000|2022-06-22 04:48:40|778.08|775.28|777.86|775.06|778.08|775.28|777.86|775.06|0
1655873340000|2022-06-22 04:49:00|777.64|774.84|777.64|774.84|777.64|774.84|777.53|774.73|0
1655873350000|2022-06-22 04:49:10|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1655873360000|2022-06-22 04:49:20|777.86|775.06|777.86|775.06|777.98|775.18|777.86|775.06|0
1655873370000|2022-06-22 04:49:30|778.08|775.28|778.08|775.28|778.08|775.28|778.08|775.28|0
1655873400000|2022-06-22 04:50:00|777.75|774.95|777.75|774.95|777.75|774.95|777.75|774.95|0
1655873410000|2022-06-22 04:50:10|777.64|774.84|777.64|774.84|777.64|774.84|777.64|774.84|0
1655873420000|2022-06-22 04:50:20|777.53|774.73|777.64|774.84|777.64|774.84|777.53|774.73|0
1655873430000|2022-06-22 04:50:30|777.75|774.95|777.41|774.61|777.75|774.95|777.41|774.61|0
1655873440000|2022-06-22 04:50:40|777.53|774.73|778.02|775.22|778.02|775.22|777.53|774.73|0
1655873450000|2022-06-22 04:50:50|778.13|775.33|778.24|775.44|778.35|775.55|778.13|775.33|0
1655873460000|2022-06-22 04:51:00|778.13|775.33|777.9|775.1|778.13|775.33|777.9|775.1|0
1655873470000|2022-06-22 04:51:10|778.02|775.22|778.13|775.33|778.13|775.33|778.02|775.22|0
1655873480000|2022-06-22 04:51:20|778.24|775.44|778.24|775.44|778.24|775.44|778.24|775.44|0
1655873490000|2022-06-22 04:51:30|778.13|775.33|778.13|775.33|778.24|775.44|778.13|775.33|0
1655873500000|2022-06-22 04:51:40|778.62|775.82|778.73|775.93|778.73|775.93|778.62|775.82|0
1655873510000|2022-06-22 04:51:50|778.84|776.04|778.62|775.82|778.96|776.16|778.62|775.82|0
1655873520000|2022-06-22 04:52:00|778.73|775.93|778.73|775.93|778.73|775.93|778.62|775.82|0
1655873530000|2022-06-22 04:52:10|778.84|776.04|778.73|775.93|778.84|776.04|778.73|775.93|0
1655873540000|2022-06-22 04:52:20|778.62|775.82|778.73|775.93|778.73|775.93|778.62|775.82|0
1655873550000|2022-06-22 04:52:30|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1655873560000|2022-06-22 04:52:40|778.73|775.93|778.84|776.04|778.84|776.04|778.73|775.93|0
1655873580000|2022-06-22 04:53:00|778.96|776.16|778.96|776.16|779.06|776.26|778.96|776.16|0
1655873590000|2022-06-22 04:53:10|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655873600000|2022-06-22 04:53:20|779.29|776.49|779.29|776.49|779.29|776.49|779.29|776.49|0
1655873620000|2022-06-22 04:53:40|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655873630000|2022-06-22 04:53:50|779.4|776.6|779.4|776.6|779.4|776.6|779.4|776.6|0
1655873640000|2022-06-22 04:54:00|779.51|776.71|779.95|777.15|779.95|777.15|779.51|776.71|0
1655873650000|2022-06-22 04:54:10|780.17|777.37|779.95|777.15|780.17|777.37|779.95|777.15|0
1655873660000|2022-06-22 04:54:20|779.73|776.93|780.17|777.37|780.17|777.37|779.73|776.93|0
1655873670000|2022-06-22 04:54:30|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1655873680000|2022-06-22 04:54:40|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655873690000|2022-06-22 04:54:50|779.95|777.15|779.95|777.15|779.95|777.15|779.85|777.05|0
1655873700000|2022-06-22 04:55:00|779.73|776.93|779.62|776.82|779.73|776.93|779.62|776.82|0
1655873710000|2022-06-22 04:55:10|779.73|776.93|779.84|777.04|779.84|777.04|779.73|776.93|0
1655873720000|2022-06-22 04:55:20|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1655873730000|2022-06-22 04:55:30|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655873760000|2022-06-22 04:56:00|779.4|776.6|779.28|776.48|779.4|776.6|779.28|776.48|0
1655873780000|2022-06-22 04:56:20|779.4|776.6|779.51|776.71|779.51|776.71|779.4|776.6|0
1655873790000|2022-06-22 04:56:30|779.4|776.6|779.4|776.6|779.4|776.6|779.4|776.6|0
1655873800000|2022-06-22 04:56:40|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655873810000|2022-06-22 04:56:50|779.18|776.38|779.18|776.38|779.18|776.38|779.18|776.38|0
1655873820000|2022-06-22 04:57:00|779.06|776.26|778.96|776.16|779.06|776.26|778.96|776.16|0
1655873830000|2022-06-22 04:57:10|779.06|776.26|778.96|776.16|779.06|776.26|778.96|776.16|0
1655873840000|2022-06-22 04:57:20|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655873850000|2022-06-22 04:57:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655873860000|2022-06-22 04:57:40|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655873870000|2022-06-22 04:57:50|779.62|776.82|779.51|776.71|779.62|776.82|779.51|776.71|0
1655873880000|2022-06-22 04:58:00|779.73|776.93|779.51|776.71|779.73|776.93|779.51|776.71|0
1655873890000|2022-06-22 04:58:10|779.62|776.82|779.4|776.6|779.62|776.82|779.4|776.6|0
1655873900000|2022-06-22 04:58:20|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655873910000|2022-06-22 04:58:30|779.28|776.48|779.4|776.6|779.4|776.6|779.28|776.48|0
1655873920000|2022-06-22 04:58:40|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655873930000|2022-06-22 04:58:50|779.4|776.6|779.18|776.38|779.4|776.6|779.18|776.38|0
1655873940000|2022-06-22 04:59:00|779.06|776.26|779.18|776.38|779.18|776.38|779.06|776.26|0
1655873950000|2022-06-22 04:59:10|779.06|776.26|779.18|776.38|779.18|776.38|779.06|776.26|0
1655873960000|2022-06-22 04:59:20|779.06|776.26|779.18|776.38|779.18|776.38|779.06|776.26|0
1655873970000|2022-06-22 04:59:30|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655873980000|2022-06-22 04:59:40|779.18|776.38|779.18|776.38|779.18|776.38|779.18|776.38|0
1655873990000|2022-06-22 04:59:50|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655874000000|2022-06-22 05:00:00|778.95|776.15|779.06|776.26|779.06|776.26|778.95|776.15|0
1655874010000|2022-06-22 05:00:10|779.18|776.38|779.18|776.38|779.18|776.38|779.18|776.38|0
1655874020000|2022-06-22 05:00:20|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655874030000|2022-06-22 05:00:30|779.4|776.6|779.28|776.48|779.51|776.71|779.28|776.48|0
1655874050000|2022-06-22 05:00:50|779.4|776.6|779.4|776.6|779.4|776.6|779.4|776.6|0
1655874060000|2022-06-22 05:01:00|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655874080000|2022-06-22 05:01:20|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1655874090000|2022-06-22 05:01:30|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1655874100000|2022-06-22 05:01:40|779.18|776.38|779.18|776.38|779.18|776.38|779.18|776.38|0
1655874110000|2022-06-22 05:01:50|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655874120000|2022-06-22 05:02:00|779.18|776.38|779.28|776.48|779.28|776.48|779.06|776.26|0
1655874140000|2022-06-22 05:02:20|779.18|776.38|779.4|776.6|779.4|776.6|779.06|776.26|0
1655874150000|2022-06-22 05:02:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655874160000|2022-06-22 05:02:40|779.18|776.38|779.18|776.38|779.18|776.38|779.18|776.38|0
1655874170000|2022-06-22 05:02:50|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1655874180000|2022-06-22 05:03:00|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1655874190000|2022-06-22 05:03:10|778.95|776.15|778.95|776.15|778.95|776.15|778.95|776.15|0
1655874200000|2022-06-22 05:03:20|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1655874210000|2022-06-22 05:03:30|778.95|776.15|778.62|775.82|778.95|776.15|778.62|775.82|0
1655874220000|2022-06-22 05:03:40|778.39|775.59|778.62|775.82|778.62|775.82|778.39|775.59|0
1655874240000|2022-06-22 05:04:00|778.39|775.59|777.28|774.48|778.39|775.59|777.28|774.48|0
1655874250000|2022-06-22 05:04:10|777.51|774.71|777.73|774.93|777.73|774.93|777.28|774.48|0
1655874260000|2022-06-22 05:04:20|777.28|774.48|776.84|774.04|777.28|774.48|776.84|774.04|0
1655874270000|2022-06-22 05:04:30|776.62|773.82|776.39|773.59|776.62|773.82|776.39|773.59|0
1655874280000|2022-06-22 05:04:40|776.51|773.71|776.51|773.71|776.51|773.71|776.51|773.71|0
1655874290000|2022-06-22 05:04:50|776.62|773.82|777.18|774.38|777.18|774.38|776.62|773.82|0
1655874300000|2022-06-22 05:05:00|777.51|774.71|777.06|774.26|777.51|774.71|777.06|774.26|0
1655874310000|2022-06-22 05:05:10|776.84|774.04|776.62|773.82|776.84|774.04|776.62|773.82|0
1655874320000|2022-06-22 05:05:20|776.84|774.04|776.84|774.04|776.84|774.04|776.84|774.04|0
1655874330000|2022-06-22 05:05:30|777.06|774.26|777.28|774.48|777.28|774.48|777.06|774.26|0
1655874340000|2022-06-22 05:05:40|777.18|774.38|777.28|774.48|777.28|774.48|777.06|774.26|0
1655874350000|2022-06-22 05:05:50|777.06|774.26|777.06|774.26|777.06|774.26|777.06|774.26|0
1655874360000|2022-06-22 05:06:00|776.84|774.04|776.62|773.82|776.84|774.04|776.62|773.82|0
1655874370000|2022-06-22 05:06:10|777.06|774.26|777.18|774.38|777.18|774.38|777.06|774.26|0
1655874380000|2022-06-22 05:06:20|777.28|774.48|777.62|774.82|777.62|774.82|777.28|774.48|0
1655874390000|2022-06-22 05:06:30|777.5|774.7|777.5|774.7|777.5|774.7|777.5|774.7|0
1655874400000|2022-06-22 05:06:40|777.4|774.6|777.28|774.48|777.4|774.6|777.28|774.48|0
1655874410000|2022-06-22 05:06:50|777.5|774.7|777.4|774.6|777.5|774.7|777.4|774.6|0
1655874420000|2022-06-22 05:07:00|777.5|774.7|777.5|774.7|777.73|774.93|777.5|774.7|0
1655874430000|2022-06-22 05:07:10|777.28|774.48|777.28|774.48|777.28|774.48|777.28|774.48|0
1655874440000|2022-06-22 05:07:20|777.4|774.6|777.06|774.26|777.4|774.6|777.06|774.26|0
1655874450000|2022-06-22 05:07:30|777.28|774.48|777.5|774.7|777.5|774.7|777.28|774.48|0
1655874460000|2022-06-22 05:07:40|777.4|774.6|777.62|774.82|777.62|774.82|777.4|774.6|0
1655874470000|2022-06-22 05:07:50|777.73|774.93|777.84|775.04|777.84|775.04|777.73|774.93|0
1655874480000|2022-06-22 05:08:00|777.95|775.15|777.95|775.15|777.95|775.15|777.73|774.93|0
1655874500000|2022-06-22 05:08:20|778.06|775.26|778.62|775.82|778.62|775.82|778.06|775.26|0
1655874510000|2022-06-22 05:08:30|778.51|775.71|778.62|775.82|778.62|775.82|778.51|775.71|0
1655874520000|2022-06-22 05:08:40|778.51|775.71|778.51|775.71|778.62|775.82|778.51|775.71|0
1655874530000|2022-06-22 05:08:50|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1655874550000|2022-06-22 05:09:10|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1655874560000|2022-06-22 05:09:20|778.62|775.82|778.17|775.37|778.62|775.82|778.17|775.37|0
1655874570000|2022-06-22 05:09:30|777.95|775.15|777.95|775.15|778.06|775.26|777.95|775.15|0
1655874590000|2022-06-22 05:09:50|778.06|775.26|777.95|775.15|778.06|775.26|777.95|775.15|0
1655874600000|2022-06-22 05:10:00|777.73|774.93|777.5|774.7|777.73|774.93|777.5|774.7|0
1655874610000|2022-06-22 05:10:10|777.62|774.82|777.62|774.82|777.62|774.82|777.62|774.82|0
1655874620000|2022-06-22 05:10:20|777.5|774.7|777.28|774.48|777.5|774.7|777.28|774.48|0
1655874640000|2022-06-22 05:10:40|777.5|774.7|777.5|774.7|777.5|774.7|777.5|774.7|0
1655874650000|2022-06-22 05:10:50|777.73|774.93|777.73|774.93|777.73|774.93|777.73|774.93|0
1655874660000|2022-06-22 05:11:00|777.62|774.82|777.5|774.7|777.73|774.93|777.5|774.7|0
1655874670000|2022-06-22 05:11:10|777.62|774.82|777.28|774.48|777.62|774.82|777.28|774.48|0
1655874680000|2022-06-22 05:11:20|777.4|774.6|777.28|774.48|777.4|774.6|777.28|774.48|0
1655874690000|2022-06-22 05:11:30|777.5|774.7|777.5|774.7|777.5|774.7|777.5|774.7|0
1655874700000|2022-06-22 05:11:40|777.73|774.93|777.73|774.93|777.73|774.93|777.73|774.93|0
1655874710000|2022-06-22 05:11:50|777.84|775.04|777.73|774.93|777.84|775.04|777.73|774.93|0
1655874720000|2022-06-22 05:12:00|777.5|774.7|777.5|774.7|777.5|774.7|777.5|774.7|0
1655874730000|2022-06-22 05:12:10|777.73|774.93|777.95|775.15|777.95|775.15|777.73|774.93|0
1655874740000|2022-06-22 05:12:20|778.17|775.37|778.29|775.49|778.29|775.49|778.17|775.37|0
1655874750000|2022-06-22 05:12:30|778.39|775.59|778.39|775.59|778.51|775.71|778.39|775.59|0
1655874760000|2022-06-22 05:12:40|778.61|775.81|779.06|776.26|779.06|776.26|778.61|775.81|0
1655874770000|2022-06-22 05:12:50|778.73|775.93|778.61|775.81|778.73|775.93|778.61|775.81|0
1655874780000|2022-06-22 05:13:00|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1655874790000|2022-06-22 05:13:10|778.95|776.15|779.5|776.7|779.5|776.7|778.95|776.15|0
1655874800000|2022-06-22 05:13:20|779.73|776.93|779.5|776.7|779.73|776.93|779.5|776.7|0
1655874810000|2022-06-22 05:13:30|779.73|776.93|779.73|776.93|779.73|776.93|779.5|776.7|0
1655874820000|2022-06-22 05:13:40|779.95|777.15|780.39|777.59|780.39|777.59|779.95|777.15|0
1655874840000|2022-06-22 05:14:00|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655874850000|2022-06-22 05:14:10|780.29|777.49|780.39|777.59|780.39|777.59|780.29|777.49|0
1655874860000|2022-06-22 05:14:20|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1655874870000|2022-06-22 05:14:30|780.84|778.04|780.84|778.04|780.84|778.04|780.84|778.04|0
1655874880000|2022-06-22 05:14:40|781.06|778.26|781.28|778.48|781.28|778.48|780.84|778.04|0
1655874890000|2022-06-22 05:14:50|781.4|778.6|781.51|778.71|781.73|778.93|781.4|778.6|0
1655874900000|2022-06-22 05:15:00|781.5|778.7|781.5|778.7|781.5|778.7|781.5|778.7|0
1655874910000|2022-06-22 05:15:10|781.28|778.48|781.28|778.48|781.28|778.48|781.28|778.48|0
1655874920000|2022-06-22 05:15:20|781.18|778.38|781.28|778.48|781.28|778.48|781.18|778.38|0
1655874930000|2022-06-22 05:15:30|781.4|778.6|781.28|778.48|781.4|778.6|781.28|778.48|0
1655874950000|2022-06-22 05:15:50|781.18|778.38|781.28|778.48|781.28|778.48|781.06|778.26|0
1655874960000|2022-06-22 05:16:00|781.06|778.26|781.06|778.26|781.28|778.48|781.06|778.26|0
1655874970000|2022-06-22 05:16:10|780.84|778.04|781.06|778.26|781.06|778.26|780.84|778.04|0
1655874980000|2022-06-22 05:16:20|780.95|778.15|781.06|778.26|781.18|778.38|780.95|778.15|0
1655874990000|2022-06-22 05:16:30|781.18|778.38|781.06|778.26|781.18|778.38|781.06|778.26|0
1655875000000|2022-06-22 05:16:40|780.95|778.15|780.84|778.04|781.06|778.26|780.84|778.04|0
1655875010000|2022-06-22 05:16:50|780.73|777.93|780.73|777.93|780.73|777.93|780.73|777.93|0
1655875020000|2022-06-22 05:17:00|780.84|778.04|780.61|777.81|780.84|778.04|780.61|777.81|0
1655875030000|2022-06-22 05:17:10|780.17|777.37|780.29|777.49|780.29|777.49|780.17|777.37|0
1655875040000|2022-06-22 05:17:20|780.17|777.37|780.17|777.37|780.17|777.37|779.95|777.15|0
1655875050000|2022-06-22 05:17:30|780.39|777.59|780.17|777.37|780.39|777.59|780.17|777.37|0
1655875070000|2022-06-22 05:17:50|780.06|777.26|779.95|777.15|780.06|777.26|779.95|777.15|0
1655875080000|2022-06-22 05:18:00|780.17|777.37|780.61|777.81|780.61|777.81|780.17|777.37|0
1655875090000|2022-06-22 05:18:10|780.51|777.71|780.39|777.59|780.51|777.71|780.39|777.59|0
1655875100000|2022-06-22 05:18:20|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655875110000|2022-06-22 05:18:30|780.29|777.49|780.29|777.49|780.29|777.49|780.17|777.37|0
1655875120000|2022-06-22 05:18:40|780.17|777.37|780.17|777.37|780.29|777.49|780.17|777.37|0
1655875130000|2022-06-22 05:18:50|780.29|777.49|780.39|777.59|780.39|777.59|780.29|777.49|0
1655875160000|2022-06-22 05:19:20|780.29|777.49|780.17|777.37|780.39|777.59|780.17|777.37|0
1655875170000|2022-06-22 05:19:30|779.95|777.15|779.95|777.15|779.95|777.15|779.95|777.15|0
1655875190000|2022-06-22 05:19:50|780.17|777.37|780.06|777.26|780.17|777.37|780.06|777.26|0
1655875200000|2022-06-22 05:20:00|780.17|777.37|780.17|777.37|780.17|777.37|780.06|777.26|0
1655875210000|2022-06-22 05:20:10|780.39|777.59|780.28|777.48|780.39|777.59|780.28|777.48|0
1655875220000|2022-06-22 05:20:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1655875230000|2022-06-22 05:20:30|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655875250000|2022-06-22 05:20:50|780.06|777.26|780.06|777.26|780.06|777.26|780.06|777.26|0
1655875260000|2022-06-22 05:21:00|780.17|777.37|780.28|777.48|780.28|777.48|780.17|777.37|0
1655875270000|2022-06-22 05:21:10|780.39|777.59|780.28|777.48|780.51|777.71|780.28|777.48|0
1655875280000|2022-06-22 05:21:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1655875290000|2022-06-22 05:21:30|780.61|777.81|780.73|777.93|780.73|777.93|780.61|777.81|0
1655875300000|2022-06-22 05:21:40|780.84|778.04|780.17|777.37|780.84|778.04|780.17|777.37|0
1655875310000|2022-06-22 05:21:50|780.28|777.48|780.39|777.59|780.39|777.59|780.17|777.37|0
1655875320000|2022-06-22 05:22:00|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655875330000|2022-06-22 05:22:10|780.28|777.48|780.06|777.26|780.28|777.48|780.06|777.26|0
1655875340000|2022-06-22 05:22:20|779.95|777.15|779.95|777.15|779.95|777.15|779.95|777.15|0
1655875350000|2022-06-22 05:22:30|780.06|777.26|780.17|777.37|780.17|777.37|780.06|777.26|0
1655875400000|2022-06-22 05:23:20|779.95|777.15|779.72|776.92|779.95|777.15|779.72|776.92|0
1655875410000|2022-06-22 05:23:30|779.95|777.15|779.95|777.15|779.95|777.15|779.95|777.15|0
1655875420000|2022-06-22 05:23:40|779.72|776.92|779.95|777.15|779.95|777.15|779.72|776.92|0
1655875430000|2022-06-22 05:23:50|779.84|777.04|779.95|777.15|779.95|777.15|779.84|777.04|0
1655875440000|2022-06-22 05:24:00|779.28|776.48|779.06|776.26|779.28|776.48|779.06|776.26|0
1655875450000|2022-06-22 05:24:10|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1655875460000|2022-06-22 05:24:20|778.61|775.81|778.61|775.81|778.61|775.81|778.61|775.81|0
1655875470000|2022-06-22 05:24:30|778.39|775.59|778.61|775.81|778.61|775.81|778.39|775.59|0
1655875480000|2022-06-22 05:24:40|778.51|775.71|778.61|775.81|778.61|775.81|778.51|775.71|0
1655875490000|2022-06-22 05:24:50|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1655875500000|2022-06-22 05:25:00|779.28|776.48|779.5|776.7|779.5|776.7|779.28|776.48|0
1655875510000|2022-06-22 05:25:10|779.28|776.48|779.5|776.7|779.5|776.7|779.28|776.48|0
1655875520000|2022-06-22 05:25:20|779.95|777.15|779.72|776.92|779.95|777.15|779.72|776.92|0
1655875530000|2022-06-22 05:25:30|779.5|776.7|779.62|776.82|779.62|776.82|779.39|776.59|0
1655875540000|2022-06-22 05:25:40|779.5|776.7|779.84|777.04|779.95|777.15|779.5|776.7|0
1655875550000|2022-06-22 05:25:50|780.06|777.26|780.17|777.37|780.17|777.37|779.95|777.15|0
1655875560000|2022-06-22 05:26:00|780.06|777.26|779.72|776.92|780.17|777.37|779.72|776.92|0
1655875570000|2022-06-22 05:26:10|779.5|776.7|779.62|776.82|779.62|776.82|779.5|776.7|0
1655875580000|2022-06-22 05:26:20|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1655875590000|2022-06-22 05:26:30|779.39|776.59|779.5|776.7|779.5|776.7|779.39|776.59|0
1655875600000|2022-06-22 05:26:40|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1655875610000|2022-06-22 05:26:50|779.5|776.7|779.72|776.92|779.72|776.92|779.5|776.7|0
1655875620000|2022-06-22 05:27:00|779.62|776.82|779.5|776.7|779.62|776.82|779.5|776.7|0
1655875630000|2022-06-22 05:27:10|779.39|776.59|779.72|776.92|779.72|776.92|779.39|776.59|0
1655875640000|2022-06-22 05:27:20|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1655875650000|2022-06-22 05:27:30|779.95|777.15|779.72|776.92|779.95|777.15|779.72|776.92|0
1655875660000|2022-06-22 05:27:40|779.84|777.04|779.72|776.92|779.84|777.04|779.72|776.92|0
1655875670000|2022-06-22 05:27:50|780.17|777.37|780.17|777.37|780.17|777.37|780.06|777.26|0
1655875680000|2022-06-22 05:28:00|780.06|777.26|779.95|777.15|780.06|777.26|779.95|777.15|0
1655875690000|2022-06-22 05:28:10|780.17|777.37|780.17|777.37|780.28|777.48|780.17|777.37|0
1655875700000|2022-06-22 05:28:20|780.06|777.26|779.95|777.15|780.06|777.26|779.95|777.15|0
1655875710000|2022-06-22 05:28:30|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655875720000|2022-06-22 05:28:40|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1655875730000|2022-06-22 05:28:50|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1655875740000|2022-06-22 05:29:00|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1655875750000|2022-06-22 05:29:10|779.62|776.82|779.5|776.7|779.62|776.82|779.5|776.7|0
1655875760000|2022-06-22 05:29:20|779.39|776.59|779.39|776.59|779.39|776.59|779.39|776.59|0
1655875770000|2022-06-22 05:29:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1655875780000|2022-06-22 05:29:40|779.5|776.7|779.72|776.92|779.72|776.92|779.5|776.7|0
1655875800000|2022-06-22 05:30:00|779.84|777.04|779.84|777.04|779.84|777.04|779.72|776.92|0
1655875810000|2022-06-22 05:30:10|779.94|777.14|780.06|777.26|780.06|777.26|779.94|777.14|0
1655875820000|2022-06-22 05:30:20|780.17|777.37|780.39|777.59|780.51|777.71|780.17|777.37|0
1655875830000|2022-06-22 05:30:30|780.51|777.71|780.51|777.71|780.51|777.71|780.51|777.71|0
1655875840000|2022-06-22 05:30:40|780.39|777.59|780.51|777.71|780.61|777.81|780.39|777.59|0
1655875850000|2022-06-22 05:30:50|780.61|777.81|780.83|778.03|780.83|778.03|780.61|777.81|0
1655875860000|2022-06-22 05:31:00|780.39|777.59|780.73|777.93|780.83|778.03|780.39|777.59|0
1655875870000|2022-06-22 05:31:10|780.51|777.71|780.73|777.93|780.73|777.93|780.51|777.71|0
1655875880000|2022-06-22 05:31:20|780.83|778.03|780.73|777.93|780.83|778.03|780.73|777.93|0
1655875890000|2022-06-22 05:31:30|780.61|777.81|780.73|777.93|780.73|777.93|780.61|777.81|0
1655875900000|2022-06-22 05:31:40|780.83|778.03|780.61|777.81|780.83|778.03|780.61|777.81|0
1655875910000|2022-06-22 05:31:50|780.51|777.71|780.06|777.26|780.51|777.71|780.06|777.26|0
1655875920000|2022-06-22 05:32:00|780.17|777.37|780.28|777.48|780.28|777.48|780.17|777.37|0
1655875930000|2022-06-22 05:32:10|780.39|777.59|780.28|777.48|780.39|777.59|780.28|777.48|0
1655875940000|2022-06-22 05:32:20|780.17|777.37|780.39|777.59|780.39|777.59|780.17|777.37|0
1655875960000|2022-06-22 05:32:40|780.5|777.7|780.61|777.81|780.61|777.81|780.5|777.7|0
1655875970000|2022-06-22 05:32:50|780.5|777.7|780.39|777.59|780.61|777.81|780.39|777.59|0
1655875980000|2022-06-22 05:33:00|780.28|777.48|780.39|777.59|780.39|777.59|780.28|777.48|0
1655875990000|2022-06-22 05:33:10|780.61|777.81|780.61|777.81|780.61|777.81|780.61|777.81|0
1655876010000|2022-06-22 05:33:30|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1655876020000|2022-06-22 05:33:40|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655876030000|2022-06-22 05:33:50|780.39|777.59|780.28|777.48|780.39|777.59|780.17|777.37|0
1655876040000|2022-06-22 05:34:00|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1655876050000|2022-06-22 05:34:10|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1655876060000|2022-06-22 05:34:20|780.17|777.37|780.28|777.48|780.28|777.48|780.17|777.37|0
1655876070000|2022-06-22 05:34:30|780.39|777.59|780.39|777.59|780.5|777.7|780.39|777.59|0
1655876090000|2022-06-22 05:34:50|780.61|777.81|780.61|777.81|780.61|777.81|780.61|777.81|0
1655876100000|2022-06-22 05:35:00|780.83|778.03|781.28|778.48|781.28|778.48|780.83|778.03|0
1655876110000|2022-06-22 05:35:10|781.84|779.04|781.72|778.92|781.84|779.04|781.28|778.48|0
1655876120000|2022-06-22 05:35:20|781.95|779.15|782.17|779.37|782.17|779.37|781.95|779.15|0
1655876130000|2022-06-22 05:35:30|781.72|778.92|781.95|779.15|781.95|779.15|781.72|778.92|0
1655876140000|2022-06-22 05:35:40|781.72|778.92|781.72|778.92|781.72|778.92|781.72|778.92|0
1655876160000|2022-06-22 05:36:00|781.84|779.04|781.84|779.04|781.84|779.04|781.84|779.04|0
1655876170000|2022-06-22 05:36:10|781.95|779.15|781.84|779.04|781.95|779.15|781.72|778.92|0
1655876180000|2022-06-22 05:36:20|781.95|779.15|782.28|779.48|782.28|779.48|781.95|779.15|0
1655876190000|2022-06-22 05:36:30|782.51|779.71|782.17|779.37|782.51|779.71|782.17|779.37|0
1655876200000|2022-06-22 05:36:40|782.28|779.48|782.39|779.59|782.39|779.59|782.28|779.48|0
1655876210000|2022-06-22 05:36:50|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1655876220000|2022-06-22 05:37:00|782.39|779.59|782.39|779.59|782.39|779.59|782.39|779.59|0
1655876230000|2022-06-22 05:37:10|782.51|779.71|782.61|779.81|782.61|779.81|782.39|779.59|0
1655876240000|2022-06-22 05:37:20|782.73|779.93|782.73|779.93|782.73|779.93|782.73|779.93|0
1655876250000|2022-06-22 05:37:30|783.06|780.26|783.06|780.26|783.28|780.48|783.06|780.26|0
1655876260000|2022-06-22 05:37:40|782.95|780.15|783.28|780.48|783.28|780.48|782.95|780.15|0
1655876270000|2022-06-22 05:37:50|783.4|780.6|783.28|780.48|783.4|780.6|783.28|780.48|0
1655876280000|2022-06-22 05:38:00|783.06|780.26|782.61|779.81|783.06|780.26|782.61|779.81|0
1655876300000|2022-06-22 05:38:20|782.51|779.71|782.39|779.59|782.51|779.71|782.17|779.37|0
1655876310000|2022-06-22 05:38:30|781.95|779.15|781.5|778.7|781.95|779.15|781.5|778.7|0
1655876320000|2022-06-22 05:38:40|781.28|778.48|781.62|778.82|781.62|778.82|781.28|778.48|0
1655876330000|2022-06-22 05:38:50|781.72|778.92|781.72|778.92|781.72|778.92|781.62|778.82|0
1655876340000|2022-06-22 05:39:00|781.95|779.15|781.72|778.92|781.95|779.15|781.72|778.92|0
1655876350000|2022-06-22 05:39:10|781.84|779.04|782.39|779.59|782.39|779.59|781.84|779.04|0
1655876360000|2022-06-22 05:39:20|782.17|779.37|782.84|780.04|782.84|780.04|782.17|779.37|0
1655876370000|2022-06-22 05:39:30|783.06|780.26|782.84|780.04|783.17|780.37|782.84|780.04|0
1655876380000|2022-06-22 05:39:40|782.61|779.81|782.39|779.59|782.61|779.81|782.39|779.59|0
1655876390000|2022-06-22 05:39:50|782.61|779.81|782.84|780.04|782.84|780.04|782.61|779.81|0
1655876400000|2022-06-22 05:40:00|782.61|779.81|782.84|780.04|782.84|780.04|782.39|779.59|0
1655876410000|2022-06-22 05:40:10|782.61|779.81|782.51|779.71|782.61|779.81|782.39|779.59|0
1655876420000|2022-06-22 05:40:20|782.39|779.59|782.39|779.59|782.39|779.59|782.39|779.59|0
1655876430000|2022-06-22 05:40:30|782.73|779.93|782.73|779.93|782.73|779.93|782.73|779.93|0
1655876440000|2022-06-22 05:40:40|782.84|780.04|782.61|779.81|782.84|780.04|782.61|779.81|0
1655876450000|2022-06-22 05:40:50|782.39|779.59|782.61|779.81|782.61|779.81|782.39|779.59|0
1655876460000|2022-06-22 05:41:00|782.84|780.04|782.84|780.04|782.84|780.04|782.84|780.04|0
1655876470000|2022-06-22 05:41:10|782.73|779.93|783.06|780.26|783.06|780.26|782.73|779.93|0
1655876480000|2022-06-22 05:41:20|783.28|780.48|783.28|780.48|783.28|780.48|783.28|780.48|0
1655876490000|2022-06-22 05:41:30|783.17|780.37|782.84|780.04|783.17|780.37|782.84|780.04|0
1655876500000|2022-06-22 05:41:40|782.95|780.15|782.84|780.04|782.95|780.15|782.84|780.04|0
1655876510000|2022-06-22 05:41:50|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1655876520000|2022-06-22 05:42:00|782.84|780.04|782.61|779.81|782.84|780.04|782.61|779.81|0
1655876530000|2022-06-22 05:42:10|782.39|779.59|782.28|779.48|782.39|779.59|782.28|779.48|0
1655876540000|2022-06-22 05:42:20|782.39|779.59|782.39|779.59|782.61|779.81|782.39|779.59|0
1655876550000|2022-06-22 05:42:30|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1655876560000|2022-06-22 05:42:40|782.61|779.81|782.73|779.93|782.73|779.93|782.61|779.81|0
1655876570000|2022-06-22 05:42:50|782.95|780.15|782.84|780.04|782.95|780.15|782.84|780.04|0
1655876580000|2022-06-22 05:43:00|782.95|780.15|783.4|780.6|783.4|780.6|782.95|780.15|0
1655876590000|2022-06-22 05:43:10|783.62|780.82|783.95|781.15|783.95|781.15|783.62|780.82|0
1655876600000|2022-06-22 05:43:20|783.73|780.93|783.84|781.04|783.84|781.04|783.62|780.82|0
1655876610000|2022-06-22 05:43:30|783.95|781.15|784.06|781.26|784.06|781.26|783.95|781.15|0
1655876620000|2022-06-22 05:43:40|783.95|781.15|784.29|781.49|784.29|781.49|783.95|781.15|0
1655876630000|2022-06-22 05:43:50|784.39|781.59|784.84|782.04|784.84|782.04|784.39|781.59|0
1655876640000|2022-06-22 05:44:00|784.62|781.82|784.62|781.82|784.62|781.82|784.62|781.82|0
1655876650000|2022-06-22 05:44:10|784.39|781.59|784.17|781.37|784.39|781.59|784.17|781.37|0
1655876660000|2022-06-22 05:44:20|784.39|781.59|784.62|781.82|784.62|781.82|784.39|781.59|0
1655876700000|2022-06-22 05:45:00|784.39|781.59|784.17|781.37|784.39|781.59|784.17|781.37|0
1655876710000|2022-06-22 05:45:10|784.06|781.26|784.06|781.26|784.06|781.26|784.06|781.26|0
1655876720000|2022-06-22 05:45:20|783.95|781.15|784.17|781.37|784.17|781.37|783.95|781.15|0
1655876730000|2022-06-22 05:45:30|784.39|781.59|784.39|781.59|784.39|781.59|784.39|781.59|0
1655876740000|2022-06-22 05:45:40|784.29|781.49|784.39|781.59|784.39|781.59|784.29|781.49|0
1655876750000|2022-06-22 05:45:50|784.62|781.82|784.73|781.93|784.73|781.93|784.62|781.82|0
1655876760000|2022-06-22 05:46:00|784.62|781.82|784.39|781.59|784.62|781.82|784.39|781.59|0
1655876770000|2022-06-22 05:46:10|784.62|781.82|784.62|781.82|784.62|781.82|784.62|781.82|0
1655876780000|2022-06-22 05:46:20|784.73|781.93|784.62|781.82|784.73|781.93|784.62|781.82|0
1655876790000|2022-06-22 05:46:30|784.73|781.93|784.62|781.82|784.84|782.04|784.62|781.82|0
1655876800000|2022-06-22 05:46:40|784.73|781.93|784.84|782.04|784.84|782.04|784.73|781.93|0
1655876810000|2022-06-22 05:46:50|784.96|782.16|785.28|782.48|785.28|782.48|784.96|782.16|0
1655876820000|2022-06-22 05:47:00|785.06|782.26|785.18|782.38|785.28|782.48|785.06|782.26|0
1655876830000|2022-06-22 05:47:10|785.28|782.48|784.84|782.04|785.28|782.48|784.84|782.04|0
1655876840000|2022-06-22 05:47:20|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655876850000|2022-06-22 05:47:30|785.28|782.48|785.18|782.38|785.28|782.48|785.18|782.38|0
1655876860000|2022-06-22 05:47:40|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655876870000|2022-06-22 05:47:50|785.18|782.38|785.28|782.48|785.28|782.48|785.18|782.38|0
1655876880000|2022-06-22 05:48:00|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655876890000|2022-06-22 05:48:10|784.95|782.15|784.95|782.15|784.95|782.15|784.95|782.15|0
1655876900000|2022-06-22 05:48:20|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655876910000|2022-06-22 05:48:30|784.95|782.15|784.84|782.04|784.95|782.15|784.84|782.04|0
1655876920000|2022-06-22 05:48:40|785.06|782.26|785.28|782.48|785.28|782.48|784.95|782.15|0
1655876930000|2022-06-22 05:48:50|785.06|782.26|785.28|782.48|785.28|782.48|785.06|782.26|0
1655876960000|2022-06-22 05:49:20|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655876970000|2022-06-22 05:49:30|784.84|782.04|784.84|782.04|784.84|782.04|784.84|782.04|0
1655876990000|2022-06-22 05:49:50|784.62|781.82|784.17|781.37|784.62|781.82|784.17|781.37|0
1655877000000|2022-06-22 05:50:00|784.29|781.49|784.39|781.59|784.39|781.59|784.17|781.37|0
1655877010000|2022-06-22 05:50:10|784.62|781.82|784.84|782.04|784.84|782.04|784.62|781.82|0
1655877020000|2022-06-22 05:50:20|784.73|781.93|784.39|781.59|784.84|782.04|784.39|781.59|0
1655877030000|2022-06-22 05:50:30|784.62|781.82|784.73|781.93|784.73|781.93|784.39|781.59|0
1655877040000|2022-06-22 05:50:40|784.62|781.82|784.39|781.59|784.62|781.82|784.39|781.59|0
1655877050000|2022-06-22 05:50:50|784.62|781.82|784.84|782.04|784.84|782.04|784.62|781.82|0
1655877070000|2022-06-22 05:51:10|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1655877080000|2022-06-22 05:51:20|786.18|783.38|785.95|783.15|786.18|783.38|785.95|783.15|0
1655877090000|2022-06-22 05:51:30|786.18|783.38|785.73|782.93|786.18|783.38|785.73|782.93|0
1655877100000|2022-06-22 05:51:40|785.95|783.15|786.18|783.38|786.18|783.38|785.95|783.15|0
1655877120000|2022-06-22 05:52:00|785.95|783.15|785.95|783.15|785.95|783.15|785.95|783.15|0
1655877130000|2022-06-22 05:52:10|785.85|783.05|786.07|783.27|786.07|783.27|785.85|783.05|0
1655877140000|2022-06-22 05:52:20|786.18|783.38|786.18|783.38|786.18|783.38|786.18|783.38|0
1655877160000|2022-06-22 05:52:40|785.95|783.15|785.95|783.15|786.07|783.27|785.95|783.15|0
1655877170000|2022-06-22 05:52:50|786.18|783.38|786.18|783.38|786.18|783.38|786.18|783.38|0
1655877180000|2022-06-22 05:53:00|786.62|783.82|786.62|783.82|786.62|783.82|786.62|783.82|0
1655877190000|2022-06-22 05:53:10|786.84|784.04|787.96|785.16|787.96|785.16|786.84|784.04|0
1655877200000|2022-06-22 05:53:20|788.63|785.83|789.75|786.95|789.75|786.95|788.63|785.83|0
1655877210000|2022-06-22 05:53:30|789.64|786.84|789.42|786.62|789.75|786.95|789.42|786.62|0
1655877220000|2022-06-22 05:53:40|789.08|786.28|788.41|785.61|789.08|786.28|788.41|785.61|0
1655877230000|2022-06-22 05:53:50|788.63|785.83|788.41|785.61|788.63|785.83|788.3|785.5|0
1655877240000|2022-06-22 05:54:00|788.18|785.38|787.96|785.16|788.18|785.38|787.74|784.94|0
1655877250000|2022-06-22 05:54:10|788.18|785.38|788.63|785.83|788.63|785.83|787.96|785.16|0
1655877260000|2022-06-22 05:54:20|788.41|785.61|788.75|785.95|788.85|786.05|788.41|785.61|0
1655877270000|2022-06-22 05:54:30|788.85|786.05|788.52|785.72|788.85|786.05|788.52|785.72|0
1655877280000|2022-06-22 05:54:40|788.63|785.83|788.85|786.05|788.85|786.05|788.41|785.61|0
1655877300000|2022-06-22 05:55:00|789.3|786.5|789.3|786.5|789.52|786.72|789.3|786.5|0
1655877310000|2022-06-22 05:55:10|789.08|786.28|789.08|786.28|789.08|786.28|789.08|786.28|0
1655877320000|2022-06-22 05:55:20|789.3|786.5|789.75|786.95|789.75|786.95|789.3|786.5|0
1655877330000|2022-06-22 05:55:30|789.97|787.17|790.19|787.39|790.19|787.39|789.97|787.17|0
1655877340000|2022-06-22 05:55:40|790.42|787.62|790.42|787.62|790.42|787.62|790.42|787.62|0
1655877350000|2022-06-22 05:55:50|790.19|787.39|790.19|787.39|790.19|787.39|790.19|787.39|0
1655877360000|2022-06-22 05:56:00|790.42|787.62|790.64|787.84|790.64|787.84|790.42|787.62|0
1655877370000|2022-06-22 05:56:10|790.42|787.62|790.42|787.62|790.42|787.62|790.42|787.62|0
1655877380000|2022-06-22 05:56:20|790.64|787.84|790.31|787.51|790.64|787.84|790.19|787.39|0
1655877390000|2022-06-22 05:56:30|789.97|787.17|790.19|787.39|790.19|787.39|789.97|787.17|0
1655877400000|2022-06-22 05:56:40|790.42|787.62|790.42|787.62|790.42|787.62|790.42|787.62|0
1655877410000|2022-06-22 05:56:50|790.19|787.39|789.97|787.17|790.19|787.39|789.97|787.17|0
1655877430000|2022-06-22 05:57:10|789.52|786.72|789.52|786.72|789.52|786.72|789.52|786.72|0
1655877440000|2022-06-22 05:57:20|789.08|786.28|788.97|786.17|789.08|786.28|788.97|786.17|0
1655877450000|2022-06-22 05:57:30|788.85|786.05|789.08|786.28|789.08|786.28|788.63|785.83|0
1655877460000|2022-06-22 05:57:40|788.85|786.05|788.41|785.61|788.85|786.05|788.41|785.61|0
1655877470000|2022-06-22 05:57:50|788.3|785.5|788.41|785.61|788.63|785.83|788.3|785.5|0
1655877480000|2022-06-22 05:58:00|788.52|785.72|788.63|785.83|788.63|785.83|788.52|785.72|0
1655877490000|2022-06-22 05:58:10|788.41|785.61|788.63|785.83|788.63|785.83|788.41|785.61|0
1655877500000|2022-06-22 05:58:20|788.41|785.61|788.63|785.83|788.63|785.83|788.41|785.61|0
1655877510000|2022-06-22 05:58:30|788.41|785.61|788.41|785.61|788.41|785.61|788.18|785.38|0
1655877520000|2022-06-22 05:58:40|788.18|785.38|787.96|785.16|788.18|785.38|787.96|785.16|0
1655877530000|2022-06-22 05:58:50|787.85|785.05|788.18|785.38|788.18|785.38|787.85|785.05|0
1655877540000|2022-06-22 05:59:00|788.41|785.61|788.63|785.83|788.63|785.83|788.41|785.61|0
1655877550000|2022-06-22 05:59:10|788.41|785.61|788.41|785.61|788.41|785.61|788.41|785.61|0
1655877560000|2022-06-22 05:59:20|788.52|785.72|788.63|785.83|788.63|785.83|788.41|785.61|0
1655877570000|2022-06-22 05:59:30|788.85|786.05|788.85|786.05|788.97|786.17|788.74|785.94|0
1655877580000|2022-06-22 05:59:40|789.08|786.28|789.3|786.5|789.3|786.5|789.08|786.28|0
1655877590000|2022-06-22 05:59:50|789.52|786.72|789.52|786.72|789.52|786.72|789.52|786.72|0
1655877600000|2022-06-22 06:00:00|789.3|786.5|788.63|785.83|789.3|786.5|788.63|785.83|0
1655877610000|2022-06-22 06:00:10|788.3|785.5|788.3|785.5|788.41|785.61|788.3|785.5|0
1655877620000|2022-06-22 06:00:20|788.18|785.38|788.52|785.72|788.52|785.72|788.18|785.38|0
1655877630000|2022-06-22 06:00:30|788.41|785.61|788.41|785.61|788.41|785.61|788.07|785.27|0
1655877640000|2022-06-22 06:00:40|788.63|785.83|788.41|785.61|788.85|786.05|788.41|785.61|0
1655877650000|2022-06-22 06:00:50|788.18|785.38|788.41|785.61|788.41|785.61|788.18|785.38|0
1655877660000|2022-06-22 06:01:00|788.3|785.5|788.85|786.05|788.85|786.05|788.3|785.5|0
1655877670000|2022-06-22 06:01:10|789.07|786.27|789.74|786.94|789.74|786.94|789.07|786.27|0
1655877680000|2022-06-22 06:01:20|789.64|786.84|788.85|786.05|789.64|786.84|788.85|786.05|0
1655877690000|2022-06-22 06:01:30|788.52|785.72|789.07|786.27|789.07|786.27|788.52|785.72|0
1655877700000|2022-06-22 06:01:40|788.97|786.17|788.74|785.94|788.97|786.17|788.41|785.61|0
1655877710000|2022-06-22 06:01:50|788.41|785.61|788.4|785.6|788.41|785.61|788.4|785.6|0
1655877720000|2022-06-22 06:02:00|788.18|785.38|787.74|784.94|788.18|785.38|787.74|784.94|0
1655877730000|2022-06-22 06:02:10|787.63|784.83|787.74|784.94|787.74|784.94|787.63|784.83|0
1655877740000|2022-06-22 06:02:20|787.63|784.83|787.29|784.49|787.74|784.94|787.29|784.49|0
1655877750000|2022-06-22 06:02:30|787.41|784.61|787.07|784.27|787.41|784.61|787.07|784.27|0
1655877760000|2022-06-22 06:02:40|787.29|784.49|787.51|784.71|787.51|784.71|787.18|784.38|0
1655877770000|2022-06-22 06:02:50|786.96|784.16|786.4|783.6|786.96|784.16|786.4|783.6|0
1655877780000|2022-06-22 06:03:00|786.07|783.27|786.4|783.6|786.4|783.6|786.07|783.27|0
1655877790000|2022-06-22 06:03:10|786.62|783.82|786.4|783.6|786.62|783.82|786.4|783.6|0
1655877800000|2022-06-22 06:03:20|785.84|783.04|786.17|783.37|786.17|783.37|785.84|783.04|0
1655877810000|2022-06-22 06:03:30|785.73|782.93|785.95|783.15|785.95|783.15|785.73|782.93|0
1655877820000|2022-06-22 06:03:40|785.84|783.04|786.17|783.37|786.17|783.37|785.84|783.04|0
1655877830000|2022-06-22 06:03:50|786.4|783.6|786.51|783.71|786.62|783.82|786.4|783.6|0
1655877840000|2022-06-22 06:04:00|786.4|783.6|786.62|783.82|786.62|783.82|786.4|783.6|0
1655877850000|2022-06-22 06:04:10|786.4|783.6|787.07|784.27|787.07|784.27|786.4|783.6|0
1655877860000|2022-06-22 06:04:20|786.96|784.16|787.18|784.38|787.18|784.38|786.96|784.16|0
1655877870000|2022-06-22 06:04:30|787.51|784.71|787.51|784.71|787.51|784.71|787.4|784.6|0
1655877880000|2022-06-22 06:04:40|788.07|785.27|788.4|785.6|788.63|785.83|788.07|785.27|0
1655877890000|2022-06-22 06:04:50|788.18|785.38|788.18|785.38|788.18|785.38|788.18|785.38|0
1655877900000|2022-06-22 06:05:00|788.4|785.6|787.96|785.16|788.4|785.6|787.96|785.16|0
1655877910000|2022-06-22 06:05:10|788.07|785.27|787.29|784.49|788.07|785.27|787.29|784.49|0
1655877920000|2022-06-22 06:05:20|787.07|784.27|786.84|784.04|787.07|784.27|786.84|784.04|0
1655877930000|2022-06-22 06:05:30|786.62|783.82|786.62|783.82|786.62|783.82|786.4|783.6|0
1655877940000|2022-06-22 06:05:40|786.74|783.94|786.62|783.82|786.84|784.04|786.62|783.82|0
1655877950000|2022-06-22 06:05:50|786.4|783.6|786.29|783.49|786.62|783.82|786.29|783.49|0
1655877960000|2022-06-22 06:06:00|786.62|783.82|786.07|783.27|786.62|783.82|786.07|783.27|0
1655877970000|2022-06-22 06:06:10|786.4|783.6|786.4|783.6|786.4|783.6|786.17|783.37|0
1655877980000|2022-06-22 06:06:20|786.29|783.49|786.84|784.04|786.84|784.04|786.29|783.49|0
1655877990000|2022-06-22 06:06:30|786.74|783.94|786.84|784.04|786.84|784.04|786.74|783.94|0
1655878000000|2022-06-22 06:06:40|786.62|783.82|786.62|783.82|786.62|783.82|786.4|783.6|0
1655878010000|2022-06-22 06:06:50|787.07|784.27|787.07|784.27|787.4|784.6|787.07|784.27|0
1655878020000|2022-06-22 06:07:00|787.29|784.49|786.73|783.93|787.29|784.49|786.73|783.93|0
1655878030000|2022-06-22 06:07:10|786.62|783.82|786.17|783.37|786.62|783.82|786.17|783.37|0
1655878040000|2022-06-22 06:07:20|785.95|783.15|785.95|783.15|785.95|783.15|785.95|783.15|0
1655878050000|2022-06-22 06:07:30|786.07|783.27|786.84|784.04|787.07|784.27|786.07|783.27|0
1655878060000|2022-06-22 06:07:40|787.51|784.71|787.18|784.38|787.51|784.71|787.18|784.38|0
1655878070000|2022-06-22 06:07:50|787.06|784.26|787.06|784.26|787.29|784.49|787.06|784.26|0
1655878080000|2022-06-22 06:08:00|786.84|784.04|786.84|784.04|786.84|784.04|786.51|783.71|0
1655878090000|2022-06-22 06:08:10|786.73|783.93|786.84|784.04|787.06|784.26|786.73|783.93|0
1655878100000|2022-06-22 06:08:20|786.96|784.16|787.06|784.26|787.06|784.26|786.96|784.16|0
1655878110000|2022-06-22 06:08:30|787.29|784.49|787.29|784.49|787.29|784.49|787.06|784.26|0
1655878120000|2022-06-22 06:08:40|787.06|784.26|787.06|784.26|787.06|784.26|786.96|784.16|0
1655878130000|2022-06-22 06:08:50|787.18|784.38|787.29|784.49|787.29|784.49|787.06|784.26|0
1655878140000|2022-06-22 06:09:00|787.51|784.71|787.4|784.6|787.51|784.71|787.29|784.49|0
1655878150000|2022-06-22 06:09:10|787.51|784.71|787.73|784.93|787.73|784.93|787.51|784.71|0
1655878160000|2022-06-22 06:09:20|787.85|785.05|788.3|785.5|788.3|785.5|787.85|785.05|0
1655878170000|2022-06-22 06:09:30|788.63|785.83|788.63|785.83|788.63|785.83|788.52|785.72|0
1655878180000|2022-06-22 06:09:40|788.4|785.6|788.18|785.38|788.4|785.6|788.07|785.27|0
1655878190000|2022-06-22 06:09:50|788.4|785.6|788.18|785.38|788.4|785.6|788.18|785.38|0
1655878200000|2022-06-22 06:10:00|788.4|785.6|788.18|785.38|788.4|785.6|788.18|785.38|0
1655878210000|2022-06-22 06:10:10|787.63|784.83|787.73|784.93|787.73|784.93|787.51|784.71|0
1655878220000|2022-06-22 06:10:20|787.51|784.71|788.07|785.27|788.18|785.38|787.51|784.71|0
1655878230000|2022-06-22 06:10:30|788.18|785.38|787.51|784.71|788.18|785.38|787.51|784.71|0
1655878240000|2022-06-22 06:10:40|787.73|784.93|787.96|785.16|787.96|785.16|787.73|784.93|0
1655878250000|2022-06-22 06:10:50|788.4|785.6|788.63|785.83|788.63|785.83|788.18|785.38|0
1655878260000|2022-06-22 06:11:00|788.74|785.94|788.85|786.05|788.85|786.05|788.74|785.94|0
1655878270000|2022-06-22 06:11:10|789.3|786.5|789.3|786.5|789.3|786.5|789.19|786.39|0
1655878280000|2022-06-22 06:11:20|789.41|786.61|789.07|786.27|789.41|786.61|789.07|786.27|0
1655878290000|2022-06-22 06:11:30|788.85|786.05|789.07|786.27|789.07|786.27|788.85|786.05|0
1655878300000|2022-06-22 06:11:40|788.85|786.05|789.19|786.39|789.3|786.5|788.85|786.05|0
1655878310000|2022-06-22 06:11:50|789.07|786.27|789.52|786.72|789.52|786.72|789.07|786.27|0
1655878320000|2022-06-22 06:12:00|789.74|786.94|789.52|786.72|789.97|787.17|789.52|786.72|0
1655878330000|2022-06-22 06:12:10|789.74|786.94|789.74|786.94|789.74|786.94|789.52|786.72|0
1655878340000|2022-06-22 06:12:20|789.52|786.72|789.97|787.17|789.97|787.17|789.52|786.72|0
1655878350000|2022-06-22 06:12:30|790.19|787.39|790.19|787.39|790.19|787.39|789.74|786.94|0
1655878360000|2022-06-22 06:12:40|790.08|787.28|790.41|787.61|790.41|787.61|790.08|787.28|0
1655878370000|2022-06-22 06:12:50|790.64|787.84|790.19|787.39|790.64|787.84|790.19|787.39|0
1655878380000|2022-06-22 06:13:00|790.31|787.51|790.31|787.51|790.41|787.61|790.31|787.51|0
1655878390000|2022-06-22 06:13:10|789.74|786.94|789.64|786.84|789.86|787.06|789.64|786.84|0
1655878400000|2022-06-22 06:13:20|789.74|786.94|790.19|787.39|790.19|787.39|789.74|786.94|0
1655878410000|2022-06-22 06:13:30|789.97|787.17|789.97|787.17|790.19|787.39|789.97|787.17|0
1655878420000|2022-06-22 06:13:40|790.19|787.39|790.08|787.28|790.19|787.39|790.08|787.28|0
1655878430000|2022-06-22 06:13:50|789.97|787.17|790.31|787.51|790.41|787.61|789.97|787.17|0
1655878440000|2022-06-22 06:14:00|790.19|787.39|790.41|787.61|790.41|787.61|790.19|787.39|0
1655878450000|2022-06-22 06:14:10|790.64|787.84|790.64|787.84|790.64|787.84|790.19|787.39|0
1655878460000|2022-06-22 06:14:20|790.53|787.73|790.64|787.84|790.64|787.84|790.53|787.73|0
1655878470000|2022-06-22 06:14:30|791.08|788.28|791.08|788.28|791.31|788.51|791.08|788.28|0
1655878480000|2022-06-22 06:14:40|791.53|788.73|791.98|789.18|792.09|789.29|791.53|788.73|0
1655878490000|2022-06-22 06:14:50|792.2|789.4|792.09|789.29|792.42|789.62|792.09|789.29|0
1655878500000|2022-06-22 06:15:00|791.31|788.51|791.2|788.4|791.31|788.51|791.08|788.28|0
1655878510000|2022-06-22 06:15:10|790.98|788.18|790.75|787.95|790.98|788.18|790.75|787.95|0
1655878520000|2022-06-22 06:15:20|790.41|787.61|790.64|787.84|790.64|787.84|790.41|787.61|0
1655878530000|2022-06-22 06:15:30|790.86|788.06|792.09|789.29|792.09|789.29|790.64|787.84|0
1655878540000|2022-06-22 06:15:40|792.2|789.4|791.98|789.18|792.2|789.4|791.98|789.18|0
1655878550000|2022-06-22 06:15:50|791.75|788.95|791.87|789.07|792.2|789.4|791.75|788.95|0
1655878560000|2022-06-22 06:16:00|791.98|789.18|792.2|789.4|792.2|789.4|791.98|789.18|0
1655878570000|2022-06-22 06:16:10|792.09|789.29|791.53|788.73|792.09|789.29|791.53|788.73|0
1655878580000|2022-06-22 06:16:20|791.31|788.51|791.31|788.51|791.31|788.51|791.31|788.51|0
1655878590000|2022-06-22 06:16:30|791.2|788.4|791.65|788.85|791.65|788.85|791.2|788.4|0
1655878600000|2022-06-22 06:16:40|791.53|788.73|791.98|789.18|791.98|789.18|791.53|788.73|0
1655878610000|2022-06-22 06:16:50|791.87|789.07|791.98|789.18|792.09|789.29|791.87|789.07|0
1655878620000|2022-06-22 06:17:00|792.2|789.4|792.09|789.29|792.2|789.4|791.98|789.18|0
1655878630000|2022-06-22 06:17:10|791.98|789.18|792.42|789.62|792.42|789.62|791.98|789.18|0
1655878640000|2022-06-22 06:17:20|793.54|790.74|793.21|790.41|793.77|790.97|793.21|790.41|0
1655878650000|2022-06-22 06:17:30|793.09|790.29|793.66|790.86|793.66|790.86|793.09|790.29|0
1655878660000|2022-06-22 06:17:40|793.54|790.74|793.66|790.86|793.66|790.86|793.54|790.74|0
1655878670000|2022-06-22 06:17:50|793.77|790.97|793.21|790.41|793.77|790.97|793.09|790.29|0
1655878680000|2022-06-22 06:18:00|793.32|790.52|792.65|789.85|793.32|790.52|792.65|789.85|0
1655878690000|2022-06-22 06:18:10|792.54|789.74|792.87|790.07|792.87|790.07|792.54|789.74|0
1655878700000|2022-06-22 06:18:20|792.65|789.85|792.76|789.96|792.76|789.96|792.65|789.85|0
1655878710000|2022-06-22 06:18:30|792.65|789.85|793.09|790.29|793.09|790.29|792.65|789.85|0
1655878720000|2022-06-22 06:18:40|792.99|790.19|793.21|790.41|793.21|790.41|792.87|790.07|0
1655878730000|2022-06-22 06:18:50|793.54|790.74|793.54|790.74|793.54|790.74|793.32|790.52|0
1655878740000|2022-06-22 06:19:00|793.43|790.63|793.43|790.63|793.43|790.63|793.43|790.63|0
1655878750000|2022-06-22 06:19:10|793.32|790.52|793.88|791.08|794.21|791.41|793.32|790.52|0
1655878760000|2022-06-22 06:19:20|793.99|791.19|793.99|791.19|793.99|791.19|793.77|790.97|0
1655878770000|2022-06-22 06:19:30|794.11|791.31|794.88|792.08|794.88|792.08|794.11|791.31|0
1655878780000|2022-06-22 06:19:40|794.66|791.86|794.44|791.64|794.66|791.86|794.44|791.64|0
1655878790000|2022-06-22 06:19:50|794.33|791.53|793.66|790.86|794.44|791.64|793.66|790.86|0
1655878800000|2022-06-22 06:20:00|793.77|790.97|794.21|791.41|794.21|791.41|793.43|790.63|0
1655878810000|2022-06-22 06:20:10|793.99|791.19|792.76|789.96|793.99|791.19|792.76|789.96|0
1655878820000|2022-06-22 06:20:20|792.87|790.07|792.54|789.74|792.87|790.07|792.54|789.74|0
1655878830000|2022-06-22 06:20:30|792.32|789.52|792.65|789.85|792.65|789.85|792.32|789.52|0
1655878840000|2022-06-22 06:20:40|792.32|789.52|792.42|789.62|792.42|789.62|792.32|789.52|0
1655878850000|2022-06-22 06:20:50|792.65|789.85|792.76|789.96|792.87|790.07|792.65|789.85|0
1655878860000|2022-06-22 06:21:00|792.65|789.85|792.2|789.4|792.65|789.85|792.2|789.4|0
1655878870000|2022-06-22 06:21:10|791.87|789.07|792.42|789.62|792.42|789.62|791.87|789.07|0
1655878880000|2022-06-22 06:21:20|792.2|789.4|791.87|789.07|792.2|789.4|791.75|788.95|0
1655878890000|2022-06-22 06:21:30|791.98|789.18|792.2|789.4|792.2|789.4|791.98|789.18|0
1655878900000|2022-06-22 06:21:40|792.32|789.52|791.98|789.18|792.32|789.52|791.98|789.18|0
1655878920000|2022-06-22 06:22:00|792.2|789.4|792.09|789.29|792.2|789.4|791.98|789.18|0
1655878930000|2022-06-22 06:22:10|791.98|789.18|791.87|789.07|791.98|789.18|791.75|788.95|0
1655878940000|2022-06-22 06:22:20|791.98|789.18|791.42|788.62|791.98|789.18|791.42|788.62|0
1655878950000|2022-06-22 06:22:30|791.64|788.84|791.42|788.62|791.75|788.95|791.42|788.62|0
1655878960000|2022-06-22 06:22:40|791.3|788.5|791.3|788.5|791.53|788.73|791.3|788.5|0
1655878970000|2022-06-22 06:22:50|791.08|788.28|791.42|788.62|791.42|788.62|791.08|788.28|0
1655878980000|2022-06-22 06:23:00|791.53|788.73|791.3|788.5|791.64|788.84|791.3|788.5|0
1655878990000|2022-06-22 06:23:10|791.53|788.73|791.53|788.73|791.53|788.73|791.3|788.5|0
1655879000000|2022-06-22 06:23:20|791.98|789.18|790.86|788.06|791.98|789.18|790.86|788.06|0
1655879010000|2022-06-22 06:23:30|790.63|787.83|790.86|788.06|790.86|788.06|790.63|787.83|0
1655879020000|2022-06-22 06:23:40|790.63|787.83|790.63|787.83|790.63|787.83|790.41|787.61|0
1655879030000|2022-06-22 06:23:50|790.86|788.06|790.86|788.06|790.86|788.06|790.75|787.95|0
1655879040000|2022-06-22 06:24:00|790.75|787.95|791.3|788.5|791.3|788.5|790.75|787.95|0
1655879050000|2022-06-22 06:24:10|791.53|788.73|791.53|788.73|791.64|788.84|791.53|788.73|0
1655879060000|2022-06-22 06:24:20|791.64|788.84|791.53|788.73|791.64|788.84|791.53|788.73|0
1655879070000|2022-06-22 06:24:30|791.64|788.84|791.3|788.5|791.75|788.95|791.3|788.5|0
1655879080000|2022-06-22 06:24:40|791.75|788.95|791.53|788.73|791.75|788.95|791.53|788.73|0
1655879090000|2022-06-22 06:24:50|791.3|788.5|790.86|788.06|791.3|788.5|790.86|788.06|0
1655879100000|2022-06-22 06:25:00|790.63|787.83|791.08|788.28|791.2|788.4|790.63|787.83|0
1655879110000|2022-06-22 06:25:10|790.97|788.17|790.86|788.06|791.08|788.28|790.86|788.06|0
1655879120000|2022-06-22 06:25:20|790.63|787.83|790.86|788.06|790.86|788.06|790.63|787.83|0
1655879130000|2022-06-22 06:25:30|790.63|787.83|790.41|787.61|790.63|787.83|790.41|787.61|0
1655879140000|2022-06-22 06:25:40|790.63|787.83|790.63|787.83|790.63|787.83|790.63|787.83|0
1655879150000|2022-06-22 06:25:50|790.97|788.17|790.86|788.06|791.08|788.28|790.86|788.06|0
1655879160000|2022-06-22 06:26:00|791.3|788.5|790.97|788.17|791.3|788.5|790.97|788.17|0
1655879170000|2022-06-22 06:26:10|791.2|788.4|790.86|788.06|791.2|788.4|790.86|788.06|0
1655879180000|2022-06-22 06:26:20|791.08|788.28|790.86|788.06|791.08|788.28|790.63|787.83|0
1655879190000|2022-06-22 06:26:30|790.63|787.83|790.86|788.06|790.97|788.17|790.63|787.83|0
1655879200000|2022-06-22 06:26:40|790.97|788.17|791.3|788.5|791.3|788.5|790.97|788.17|0
1655879210000|2022-06-22 06:26:50|791.75|788.95|791.75|788.95|791.75|788.95|791.53|788.73|0
1655879220000|2022-06-22 06:27:00|791.87|789.07|792.2|789.4|792.2|789.4|791.87|789.07|0
1655879230000|2022-06-22 06:27:10|791.64|788.84|791.75|788.95|791.87|789.07|791.64|788.84|0
1655879240000|2022-06-22 06:27:20|792.09|789.29|791.75|788.95|792.09|789.29|791.75|788.95|0
1655879250000|2022-06-22 06:27:30|791.87|789.07|792.31|789.51|792.31|789.51|791.87|789.07|0
1655879260000|2022-06-22 06:27:40|792.42|789.62|791.97|789.17|792.42|789.62|791.97|789.17|0
1655879270000|2022-06-22 06:27:50|792.42|789.62|792.65|789.85|792.65|789.85|792.42|789.62|0
1655879280000|2022-06-22 06:28:00|793.09|790.29|792.65|789.85|793.09|790.29|792.65|789.85|0
1655879290000|2022-06-22 06:28:10|792.54|789.74|792.87|790.07|792.87|790.07|792.54|789.74|0
1655879300000|2022-06-22 06:28:20|792.54|789.74|792.42|789.62|792.65|789.85|792.42|789.62|0
1655879310000|2022-06-22 06:28:30|792.2|789.4|792.2|789.4|792.31|789.51|792.2|789.4|0
1655879320000|2022-06-22 06:28:40|792.42|789.62|792.09|789.29|792.42|789.62|792.09|789.29|0
1655879330000|2022-06-22 06:28:50|791.97|789.17|791.87|789.07|791.97|789.17|791.87|789.07|0
1655879340000|2022-06-22 06:29:00|791.75|788.95|792.42|789.62|792.42|789.62|791.75|788.95|0
1655879350000|2022-06-22 06:29:10|792.31|789.51|792.2|789.4|792.42|789.62|792.2|789.4|0
1655879360000|2022-06-22 06:29:20|791.97|789.17|791.53|788.73|791.97|789.17|791.53|788.73|0
1655879370000|2022-06-22 06:29:30|791.42|788.62|791.42|788.62|791.42|788.62|791.3|788.5|0
1655879380000|2022-06-22 06:29:40|791.3|788.5|791.08|788.28|791.3|788.5|790.75|787.95|0
1655879390000|2022-06-22 06:29:50|791.2|788.4|791.87|789.07|791.87|789.07|791.2|788.4|0
1655879400000|2022-06-22 06:30:00|791.97|789.17|792.2|789.4|792.2|789.4|791.97|789.17|0
1655879410000|2022-06-22 06:30:10|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1655879420000|2022-06-22 06:30:20|792.76|789.96|792.42|789.62|792.76|789.96|792.42|789.62|0
1655879430000|2022-06-22 06:30:30|792.87|790.07|793.21|790.41|793.21|790.41|792.87|790.07|0
1655879440000|2022-06-22 06:30:40|792.76|789.96|792.54|789.74|792.76|789.96|792.54|789.74|0
1655879450000|2022-06-22 06:30:50|792.64|789.84|792.87|790.07|792.87|790.07|792.64|789.84|0
1655879460000|2022-06-22 06:31:00|792.76|789.96|792.31|789.51|792.76|789.96|792.31|789.51|0
1655879470000|2022-06-22 06:31:10|792.2|789.4|792.2|789.4|792.42|789.62|792.2|789.4|0
1655879480000|2022-06-22 06:31:20|791.97|789.17|791.75|788.95|791.97|789.17|791.53|788.73|0
1655879490000|2022-06-22 06:31:30|791.97|789.17|792.2|789.4|792.2|789.4|791.97|789.17|0
1655879500000|2022-06-22 06:31:40|792.31|789.51|792.42|789.62|792.54|789.74|792.31|789.51|0
1655879510000|2022-06-22 06:31:50|792.2|789.4|791.75|788.95|792.2|789.4|791.75|788.95|0
1655879520000|2022-06-22 06:32:00|792.42|789.62|792.76|789.96|792.76|789.96|792.42|789.62|0
1655879530000|2022-06-22 06:32:10|792.64|789.84|792.87|790.07|792.87|790.07|792.64|789.84|0
1655879540000|2022-06-22 06:32:20|792.64|789.84|793.09|790.29|793.09|790.29|792.64|789.84|0
1655879550000|2022-06-22 06:32:30|792.2|789.4|791.87|789.07|792.76|789.96|791.87|789.07|0
1655879560000|2022-06-22 06:32:40|791.64|788.84|791.75|788.95|791.75|788.95|791.64|788.84|0
1655879570000|2022-06-22 06:32:50|791.3|788.5|791.08|788.28|791.53|788.73|791.08|788.28|0
1655879580000|2022-06-22 06:33:00|791.3|788.5|791.3|788.5|791.53|788.73|791.3|788.5|0
1655879590000|2022-06-22 06:33:10|791.75|788.95|791.08|788.28|791.75|788.95|791.08|788.28|0
1655879610000|2022-06-22 06:33:30|791.3|788.5|790.75|787.95|791.3|788.5|790.75|787.95|0
1655879620000|2022-06-22 06:33:40|790.63|787.83|790.63|787.83|790.86|788.06|790.63|787.83|0
1655879630000|2022-06-22 06:33:50|790.52|787.72|790.63|787.83|790.63|787.83|790.52|787.72|0
1655879640000|2022-06-22 06:34:00|790.52|787.72|790.52|787.72|790.63|787.83|790.52|787.72|0
1655879650000|2022-06-22 06:34:10|790.41|787.61|790.41|787.61|790.41|787.61|790.41|787.61|0
1655879660000|2022-06-22 06:34:20|790.19|787.39|790.3|787.5|790.3|787.5|790.19|787.39|0
1655879670000|2022-06-22 06:34:30|790.41|787.61|790.86|788.06|790.86|788.06|790.41|787.61|0
1655879680000|2022-06-22 06:34:40|791.3|788.5|790.97|788.17|791.3|788.5|790.97|788.17|0
1655879690000|2022-06-22 06:34:50|791.08|788.28|791.3|788.5|791.3|788.5|791.08|788.28|0
1655879700000|2022-06-22 06:35:00|791.42|788.62|791.08|788.28|791.42|788.62|791.08|788.28|0
1655879710000|2022-06-22 06:35:10|791.2|788.4|791.08|788.28|791.3|788.5|791.08|788.28|0
1655879720000|2022-06-22 06:35:20|791.2|788.4|791.3|788.5|791.3|788.5|791.08|788.28|0
1655879740000|2022-06-22 06:35:40|791.08|788.28|791.08|788.28|791.08|788.28|790.97|788.17|0
1655879750000|2022-06-22 06:35:50|791.3|788.5|790.97|788.17|791.3|788.5|790.97|788.17|0
1655879760000|2022-06-22 06:36:00|790.86|788.06|790.97|788.17|790.97|788.17|790.86|788.06|0
1655879770000|2022-06-22 06:36:10|790.86|788.06|791.19|788.39|791.19|788.39|790.86|788.06|0
1655879780000|2022-06-22 06:36:20|791.08|788.28|791.19|788.39|791.19|788.39|791.08|788.28|0
1655879790000|2022-06-22 06:36:30|791.3|788.5|790.86|788.06|791.3|788.5|790.86|788.06|0
1655879800000|2022-06-22 06:36:40|791.08|788.28|791.3|788.5|791.3|788.5|791.08|788.28|0
1655879810000|2022-06-22 06:36:50|791.42|788.62|791.53|788.73|791.53|788.73|791.3|788.5|0
1655879820000|2022-06-22 06:37:00|791.75|788.95|791.75|788.95|791.75|788.95|791.75|788.95|0
1655879830000|2022-06-22 06:37:10|791.87|789.07|792.09|789.29|792.09|789.29|791.75|788.95|0
1655879840000|2022-06-22 06:37:20|792.2|789.4|792.2|789.4|792.2|789.4|792.2|789.4|0
1655879850000|2022-06-22 06:37:30|792.09|789.29|791.97|789.17|792.09|789.29|791.97|789.17|0
1655879860000|2022-06-22 06:37:40|791.87|789.07|792.2|789.4|792.2|789.4|791.87|789.07|0
1655879870000|2022-06-22 06:37:50|791.97|789.17|792.31|789.51|792.31|789.51|791.97|789.17|0
1655879880000|2022-06-22 06:38:00|792.2|789.4|791.53|788.73|792.2|789.4|791.53|788.73|0
1655879890000|2022-06-22 06:38:10|791.75|788.95|791.64|788.84|791.75|788.95|791.64|788.84|0
1655879900000|2022-06-22 06:38:20|791.87|789.07|791.75|788.95|791.97|789.17|791.75|788.95|0
1655879910000|2022-06-22 06:38:30|791.97|789.17|791.97|789.17|791.97|789.17|791.97|789.17|0
1655879920000|2022-06-22 06:38:40|791.75|788.95|791.53|788.73|791.75|788.95|791.53|788.73|0
1655879930000|2022-06-22 06:38:50|791.75|788.95|791.75|788.95|791.75|788.95|791.64|788.84|0
1655879940000|2022-06-22 06:39:00|791.3|788.5|791.08|788.28|791.3|788.5|791.08|788.28|0
1655879950000|2022-06-22 06:39:10|790.97|788.17|790.85|788.05|790.97|788.17|790.85|788.05|0
1655879960000|2022-06-22 06:39:20|791.08|788.28|791.3|788.5|791.3|788.5|791.08|788.28|0
1655879970000|2022-06-22 06:39:30|791.19|788.39|791.08|788.28|791.19|788.39|790.85|788.05|0
1655879980000|2022-06-22 06:39:40|790.85|788.05|790.85|788.05|790.85|788.05|790.85|788.05|0
1655879990000|2022-06-22 06:39:50|790.75|787.95|790.75|787.95|790.75|787.95|790.75|787.95|0
1655880000000|2022-06-22 06:40:00|790.63|787.83|790.75|787.95|790.75|787.95|790.63|787.83|0
1655880010000|2022-06-22 06:40:10|790.3|787.5|790.41|787.61|790.41|787.61|790.3|787.5|0
1655880020000|2022-06-22 06:40:20|790.52|787.72|790.63|787.83|790.63|787.83|790.41|787.61|0
1655880030000|2022-06-22 06:40:30|791.08|788.28|791.19|788.39|791.19|788.39|791.08|788.28|0
1655880040000|2022-06-22 06:40:40|791.08|788.28|790.85|788.05|791.3|788.5|790.85|788.05|0
1655880050000|2022-06-22 06:40:50|790.97|788.17|791.08|788.28|791.08|788.28|790.97|788.17|0
1655880060000|2022-06-22 06:41:00|790.85|788.05|791.08|788.28|791.08|788.28|790.85|788.05|0
1655880070000|2022-06-22 06:41:10|791.19|788.39|791.19|788.39|791.19|788.39|791.19|788.39|0
1655880080000|2022-06-22 06:41:20|791.3|788.5|791.52|788.72|791.52|788.72|791.3|788.5|0
1655880090000|2022-06-22 06:41:30|791.42|788.62|790.97|788.17|791.42|788.62|790.85|788.05|0
1655880100000|2022-06-22 06:41:40|791.52|788.72|791.52|788.72|791.52|788.72|791.52|788.72|0
1655880110000|2022-06-22 06:41:50|791.75|788.95|791.64|788.84|791.97|789.17|791.64|788.84|0
1655880120000|2022-06-22 06:42:00|791.75|788.95|791.52|788.72|791.75|788.95|791.52|788.72|0
1655880130000|2022-06-22 06:42:10|791.42|788.62|791.75|788.95|791.75|788.95|791.42|788.62|0
1655880140000|2022-06-22 06:42:20|791.97|789.17|792.42|789.62|792.42|789.62|791.97|789.17|0
1655880150000|2022-06-22 06:42:30|792.2|789.4|791.97|789.17|792.2|789.4|791.97|789.17|0
1655880160000|2022-06-22 06:42:40|791.75|788.95|791.3|788.5|791.75|788.95|791.3|788.5|0
1655880180000|2022-06-22 06:43:00|791.52|788.72|791.52|788.72|791.52|788.72|791.52|788.72|0
1655880190000|2022-06-22 06:43:10|791.42|788.62|791.75|788.95|791.75|788.95|791.42|788.62|0
1655880200000|2022-06-22 06:43:20|791.64|788.84|791.75|788.95|791.75|788.95|791.64|788.84|0
1655880210000|2022-06-22 06:43:30|791.52|788.72|791.97|789.17|791.97|789.17|791.52|788.72|0
1655880220000|2022-06-22 06:43:40|791.75|788.95|791.3|788.5|791.75|788.95|791.3|788.5|0
1655880230000|2022-06-22 06:43:50|791.42|788.62|791.42|788.62|791.42|788.62|791.3|788.5|0
1655880240000|2022-06-22 06:44:00|791.3|788.5|791.52|788.72|791.52|788.72|791.3|788.5|0
1655880250000|2022-06-22 06:44:10|791.3|788.5|791.08|788.28|791.3|788.5|791.08|788.28|0
1655880260000|2022-06-22 06:44:20|791.3|788.5|791.08|788.28|791.3|788.5|791.08|788.28|0
1655880270000|2022-06-22 06:44:30|791.3|788.5|790.85|788.05|791.3|788.5|790.85|788.05|0
1655880280000|2022-06-22 06:44:40|790.97|788.17|790.85|788.05|791.08|788.28|790.85|788.05|0
1655880290000|2022-06-22 06:44:50|790.63|787.83|790.18|787.38|790.63|787.83|790.18|787.38|0
1655880300000|2022-06-22 06:45:00|790.3|787.5|790.41|787.61|790.41|787.61|790.3|787.5|0
1655880310000|2022-06-22 06:45:10|790.18|787.38|790.41|787.61|790.41|787.61|790.18|787.38|0
1655880320000|2022-06-22 06:45:20|790.18|787.38|790.41|787.61|790.41|787.61|790.18|787.38|0
1655880330000|2022-06-22 06:45:30|790.18|787.38|789.96|787.16|790.18|787.38|789.63|786.83|0
1655880340000|2022-06-22 06:45:40|790.18|787.38|790.41|787.61|790.41|787.61|790.08|787.28|0
1655880350000|2022-06-22 06:45:50|790.52|787.72|790.63|787.83|790.63|787.83|790.52|787.72|0
1655880360000|2022-06-22 06:46:00|790.41|787.61|790.63|787.83|790.63|787.83|790.41|787.61|0
1655880370000|2022-06-22 06:46:10|790.3|787.5|790.85|788.05|790.85|788.05|790.3|787.5|0
1655880380000|2022-06-22 06:46:20|790.63|787.83|790.63|787.83|790.85|788.05|790.63|787.83|0
1655880390000|2022-06-22 06:46:30|790.85|788.05|790.63|787.83|790.85|788.05|790.63|787.83|0
1655880400000|2022-06-22 06:46:40|790.75|787.95|790.85|788.05|790.85|788.05|790.75|787.95|0
1655880410000|2022-06-22 06:46:50|790.63|787.83|790.41|787.61|790.63|787.83|790.41|787.61|0
1655880420000|2022-06-22 06:47:00|790.18|787.38|790.18|787.38|790.18|787.38|790.18|787.38|0
1655880430000|2022-06-22 06:47:10|790.08|787.28|789.74|786.94|790.08|787.28|789.74|786.94|0
1655880450000|2022-06-22 06:47:30|789.96|787.16|789.51|786.71|789.96|787.16|789.51|786.71|0
1655880460000|2022-06-22 06:47:40|789.29|786.49|789.51|786.71|789.51|786.71|789.29|786.49|0
1655880470000|2022-06-22 06:47:50|789.74|786.94|789.51|786.71|789.74|786.94|789.51|786.71|0
1655880480000|2022-06-22 06:48:00|789.74|786.94|789.29|786.49|789.74|786.94|789.29|786.49|0
1655880490000|2022-06-22 06:48:10|789.74|786.94|789.51|786.71|789.74|786.94|789.51|786.71|0
1655880500000|2022-06-22 06:48:20|789.41|786.61|789.51|786.71|789.51|786.71|789.41|786.61|0
1655880510000|2022-06-22 06:48:30|789.29|786.49|788.62|785.82|789.29|786.49|788.62|785.82|0
1655880520000|2022-06-22 06:48:40|788.51|785.71|788.62|785.82|788.62|785.82|788.4|785.6|0
1655880530000|2022-06-22 06:48:50|788.84|786.04|788.74|785.94|788.84|786.04|788.62|785.82|0
1655880540000|2022-06-22 06:49:00|788.51|785.71|788.17|785.37|788.51|785.71|788.17|785.37|0
1655880550000|2022-06-22 06:49:10|788.4|785.6|788.4|785.6|788.74|785.94|788.4|785.6|0
1655880560000|2022-06-22 06:49:20|788.62|785.82|789.07|786.27|789.07|786.27|788.62|785.82|0
1655880570000|2022-06-22 06:49:30|788.96|786.16|788.96|786.16|788.96|786.16|788.96|786.16|0
1655880580000|2022-06-22 06:49:40|789.07|786.27|789.07|786.27|789.18|786.38|789.07|786.27|0
1655880590000|2022-06-22 06:49:50|788.84|786.04|788.62|785.82|789.07|786.27|788.62|785.82|0
1655880600000|2022-06-22 06:50:00|788.4|785.6|788.96|786.16|788.96|786.16|788.4|785.6|0
1655880610000|2022-06-22 06:50:10|788.84|786.04|789.07|786.27|789.07|786.27|788.84|786.04|0
1655880620000|2022-06-22 06:50:20|788.84|786.04|788.84|786.04|788.84|786.04|788.84|786.04|0
1655880630000|2022-06-22 06:50:30|789.07|786.27|788.96|786.16|789.07|786.27|788.84|786.04|0
1655880640000|2022-06-22 06:50:40|789.18|786.38|789.07|786.27|789.29|786.49|789.07|786.27|0
1655880650000|2022-06-22 06:50:50|788.84|786.04|788.62|785.82|788.84|786.04|788.62|785.82|0
1655880670000|2022-06-22 06:51:10|789.07|786.27|789.07|786.27|789.18|786.38|789.07|786.27|0
1655880680000|2022-06-22 06:51:20|788.84|786.04|789.07|786.27|789.07|786.27|788.84|786.04|0
1655880690000|2022-06-22 06:51:30|788.96|786.16|788.62|785.82|789.07|786.27|788.62|785.82|0
1655880700000|2022-06-22 06:51:40|788.84|786.04|788.84|786.04|788.84|786.04|788.73|785.93|0
1655880710000|2022-06-22 06:51:50|788.17|785.37|788.17|785.37|788.4|785.6|788.17|785.37|0
1655880720000|2022-06-22 06:52:00|788.4|785.6|788.17|785.37|788.4|785.6|788.17|785.37|0
1655880730000|2022-06-22 06:52:10|788.29|785.49|788.29|785.49|788.4|785.6|788.29|785.49|0
1655880740000|2022-06-22 06:52:20|787.95|785.15|787.73|784.93|787.95|785.15|787.73|784.93|0
1655880760000|2022-06-22 06:52:40|787.62|784.82|787.5|784.7|787.62|784.82|787.5|784.7|0
1655880770000|2022-06-22 06:52:50|787.73|784.93|788.17|785.37|788.17|785.37|787.73|784.93|0
1655880780000|2022-06-22 06:53:00|788.06|785.26|788.4|785.6|788.4|785.6|788.06|785.26|0
1655880790000|2022-06-22 06:53:10|788.17|785.37|788.4|785.6|788.4|785.6|788.17|785.37|0
1655880800000|2022-06-22 06:53:20|788.62|785.82|788.29|785.49|788.62|785.82|788.29|785.49|0
1655880810000|2022-06-22 06:53:30|788.17|785.37|788.17|785.37|788.4|785.6|788.17|785.37|0
1655880820000|2022-06-22 06:53:40|788.4|785.6|788.17|785.37|788.4|785.6|788.17|785.37|0
1655880830000|2022-06-22 06:53:50|788.62|785.82|788.51|785.71|788.62|785.82|788.4|785.6|0
1655880840000|2022-06-22 06:54:00|788.62|785.82|788.4|785.6|788.73|785.93|788.4|785.6|0
1655880850000|2022-06-22 06:54:10|788.62|785.82|789.51|786.71|789.51|786.71|788.62|785.82|0
1655880860000|2022-06-22 06:54:20|789.73|786.93|790.4|787.6|790.4|787.6|789.73|786.93|0
1655880870000|2022-06-22 06:54:30|790.63|787.83|790.4|787.6|790.63|787.83|790.18|787.38|0
1655880880000|2022-06-22 06:54:40|790.07|787.27|789.63|786.83|790.07|787.27|789.51|786.71|0
1655880890000|2022-06-22 06:54:50|789.73|786.93|789.73|786.93|789.73|786.93|789.73|786.93|0
1655880900000|2022-06-22 06:55:00|789.51|786.71|789.51|786.71|789.51|786.71|789.4|786.6|0
1655880910000|2022-06-22 06:55:10|789.73|786.93|790.18|787.38|790.18|787.38|789.63|786.83|0
1655880920000|2022-06-22 06:55:20|789.96|787.16|790.4|787.6|790.4|787.6|789.96|787.16|0
1655880930000|2022-06-22 06:55:30|790.18|787.38|790.4|787.6|790.4|787.6|790.18|787.38|0
1655880940000|2022-06-22 06:55:40|790.07|787.27|790.18|787.38|790.18|787.38|789.96|787.16|0
1655880950000|2022-06-22 06:55:50|789.73|786.93|789.4|786.6|789.73|786.93|789.4|786.6|0
1655880960000|2022-06-22 06:56:00|789.51|786.71|789.29|786.49|789.51|786.71|789.29|786.49|0
1655880970000|2022-06-22 06:56:10|789.51|786.71|789.73|786.93|789.73|786.93|789.51|786.71|0
1655880980000|2022-06-22 06:56:20|789.96|787.16|790.63|787.83|790.63|787.83|789.96|787.16|0
1655880990000|2022-06-22 06:56:30|790.07|787.27|790.3|787.5|790.3|787.5|790.07|787.27|0
1655881000000|2022-06-22 06:56:40|790.4|787.6|790.07|787.27|790.4|787.6|790.07|787.27|0
1655881010000|2022-06-22 06:56:50|790.18|787.38|790.63|787.83|790.63|787.83|790.18|787.38|0
1655881020000|2022-06-22 06:57:00|790.4|787.6|790.85|788.05|790.85|788.05|790.4|787.6|0
1655881030000|2022-06-22 06:57:10|791.07|788.27|790.85|788.05|791.07|788.27|790.85|788.05|0
1655881040000|2022-06-22 06:57:20|790.63|787.83|790.4|787.6|790.63|787.83|790.4|787.6|0
1655881050000|2022-06-22 06:57:30|790.3|787.5|790.63|787.83|790.63|787.83|790.18|787.38|0
1655881060000|2022-06-22 06:57:40|790.74|787.94|790.85|788.05|790.85|788.05|790.74|787.94|0
1655881070000|2022-06-22 06:57:50|790.97|788.17|790.52|787.72|791.07|788.27|790.52|787.72|0
1655881080000|2022-06-22 06:58:00|790.63|787.83|790.63|787.83|790.63|787.83|790.63|787.83|0
1655881090000|2022-06-22 06:58:10|790.74|787.94|790.63|787.83|791.07|788.27|790.63|787.83|0
1655881100000|2022-06-22 06:58:20|790.85|788.05|790.63|787.83|790.85|788.05|790.63|787.83|0
1655881110000|2022-06-22 06:58:30|790.4|787.6|790.3|787.5|790.4|787.6|790.3|787.5|0
1655881120000|2022-06-22 06:58:40|790.07|787.27|790.18|787.38|790.18|787.38|790.07|787.27|0
1655881130000|2022-06-22 06:58:50|790.4|787.6|790.3|787.5|790.4|787.6|790.18|787.38|0
1655881140000|2022-06-22 06:59:00|790.52|787.72|790.85|788.05|790.85|788.05|790.52|787.72|0
1655881150000|2022-06-22 06:59:10|790.97|788.17|791.3|788.5|791.3|788.5|790.97|788.17|0
1655881160000|2022-06-22 06:59:20|791.52|788.72|791.07|788.27|791.52|788.72|791.07|788.27|0
1655881170000|2022-06-22 06:59:30|791.19|788.39|790.85|788.05|791.19|788.39|790.85|788.05|0
1655881180000|2022-06-22 06:59:40|790.63|787.83|790.4|787.6|790.63|787.83|790.4|787.6|0
1655881190000|2022-06-22 06:59:50|789.96|787.16|790.18|787.38|790.3|787.5|789.96|787.16|0
1655881200000|2022-06-22 07:00:00|789.63|786.83|789.73|786.93|789.96|787.16|789.63|786.83|0
1655881210000|2022-06-22 07:00:10|790.18|787.38|789.29|786.49|790.18|787.38|789.29|786.49|0
1655881220000|2022-06-22 07:00:20|790.4|787.6|790.74|787.94|791.41|788.61|790.4|787.6|0
1655881230000|2022-06-22 07:00:30|791.07|788.27|790.63|787.83|791.07|788.27|790.63|787.83|0
1655881240000|2022-06-22 07:00:40|790.85|788.05|790.63|787.83|790.85|788.05|790.63|787.83|0
1655881250000|2022-06-22 07:00:50|790.4|787.6|790.85|788.05|791.19|788.39|790.4|787.6|0
1655881260000|2022-06-22 07:01:00|791.3|788.5|791.07|788.27|791.3|788.5|790.85|788.05|0
1655881270000|2022-06-22 07:01:10|791.52|788.72|792.42|789.62|792.42|789.62|791.52|788.72|0
1655881280000|2022-06-22 07:01:20|792.98|790.18|793.31|790.51|793.31|790.51|792.86|790.06|0
1655881290000|2022-06-22 07:01:30|793.76|790.96|793.09|790.29|793.98|791.18|793.09|790.29|0
1655881300000|2022-06-22 07:01:40|792.98|790.18|793.53|790.73|793.53|790.73|792.86|790.06|0
1655881310000|2022-06-22 07:01:50|793.76|790.96|793.98|791.18|794.32|791.52|793.76|790.96|0
1655881320000|2022-06-22 07:02:00|794.65|791.85|796|793.2|796|793.2|794.65|791.85|0
1655881330000|2022-06-22 07:02:10|795.55|792.75|796|793.2|796|793.2|795.44|792.64|0
1655881340000|2022-06-22 07:02:20|795.89|793.09|798.01|795.21|798.01|795.21|795.89|793.09|0
1655881350000|2022-06-22 07:02:30|797.79|794.99|797.79|794.99|798.01|795.21|797.79|794.99|0
1655881360000|2022-06-22 07:02:40|798.01|795.21|798.24|795.44|798.24|795.44|798.01|795.21|0
1655881370000|2022-06-22 07:02:50|798.35|795.55|798.46|795.66|798.46|795.66|798.35|795.55|0
1655881380000|2022-06-22 07:03:00|798.24|795.44|797.56|794.76|798.24|795.44|797.46|794.66|0
1655881390000|2022-06-22 07:03:10|798.24|795.44|798.01|795.21|798.24|795.44|798.01|795.21|0
1655881400000|2022-06-22 07:03:20|797.56|794.76|797.34|794.54|797.56|794.76|797.34|794.54|0
1655881410000|2022-06-22 07:03:30|797.46|794.66|798.01|795.21|798.01|795.21|797.46|794.66|0
1655881420000|2022-06-22 07:03:40|798.24|795.44|797.56|794.76|798.24|795.44|797.56|794.76|0
1655881430000|2022-06-22 07:03:50|797.79|794.99|797.9|795.1|798.01|795.21|797.79|794.99|0
1655881440000|2022-06-22 07:04:00|797.79|794.99|798.13|795.33|798.13|795.33|797.79|794.99|0
1655881450000|2022-06-22 07:04:10|798.01|795.21|798.01|795.21|798.01|795.21|797.68|794.88|0
1655881460000|2022-06-22 07:04:20|797.79|794.99|797.34|794.54|797.79|794.99|797.34|794.54|0
1655881470000|2022-06-22 07:04:30|797.23|794.43|797.34|794.54|797.34|794.54|796.89|794.09|0
1655881480000|2022-06-22 07:04:40|797.46|794.66|798.13|795.33|798.13|795.33|797.34|794.54|0
1655881490000|2022-06-22 07:04:50|798.24|795.44|797.9|795.1|798.24|795.44|797.9|795.1|0
1655881500000|2022-06-22 07:05:00|798.38|795.98|798.26|795.86|798.38|795.98|798.26|795.86|0
1655881510000|2022-06-22 07:05:10|798.48|796.08|799.61|797.21|799.72|797.32|798.48|796.08|0
1655881520000|2022-06-22 07:05:20|799.83|797.43|799.72|797.32|800.28|797.88|799.72|797.32|0
1655881530000|2022-06-22 07:05:30|799.61|797.21|799.38|796.98|799.61|797.21|799.27|796.87|0
1655881540000|2022-06-22 07:05:40|799.16|796.76|799.61|797.21|799.61|797.21|799.16|796.76|0
1655881550000|2022-06-22 07:05:50|799.83|797.43|799.61|797.21|799.83|797.43|799.61|797.21|0
1655881560000|2022-06-22 07:06:00|800.05|797.65|800.05|797.65|800.28|797.88|800.05|797.65|0
1655881570000|2022-06-22 07:06:10|802.52|800.12|803.87|801.47|803.87|801.47|802.52|800.12|0
1655881580000|2022-06-22 07:06:20|804.1|801.7|804.77|802.37|804.77|802.37|804.1|801.7|0
1655881590000|2022-06-22 07:06:30|805.22|802.82|805|802.6|805.22|802.82|804.77|802.37|0
1655881600000|2022-06-22 07:06:40|805.67|803.27|807.69|805.29|807.69|805.29|805.67|803.27|0
1655881610000|2022-06-22 07:06:50|807.24|804.84|807.47|805.07|807.47|805.07|807.14|804.74|0
1655881620000|2022-06-22 07:07:00|807.24|804.84|807.69|805.29|807.69|805.29|807.02|804.62|0
1655881630000|2022-06-22 07:07:10|807.59|805.19|808.14|805.74|808.14|805.74|807.59|805.19|0
1655881640000|2022-06-22 07:07:20|808.49|806.09|808.14|805.74|808.71|806.31|808.14|805.74|0
1655881650000|2022-06-22 07:07:30|808.37|805.97|807.24|804.84|808.37|805.97|807.24|804.84|0
1655881660000|2022-06-22 07:07:40|807.92|805.52|807.24|804.84|807.92|805.52|807.24|804.84|0
1655881670000|2022-06-22 07:07:50|807.02|804.62|806.12|803.72|807.02|804.62|806.12|803.72|0
1655881680000|2022-06-22 07:08:00|806.57|804.17|806.01|803.61|807.47|805.07|806.01|803.61|0
1655881690000|2022-06-22 07:08:10|805.44|803.04|804.77|802.37|805.44|803.04|804.77|802.37|0
1655881700000|2022-06-22 07:08:20|804.99|802.59|804.1|801.7|804.99|802.59|804.1|801.7|0
1655881710000|2022-06-22 07:08:30|804.32|801.92|805.11|802.71|805.11|802.71|804.32|801.92|0
1655881720000|2022-06-22 07:08:40|805.44|803.04|804.77|802.37|805.44|803.04|804.55|802.15|0
1655881730000|2022-06-22 07:08:50|804.54|802.14|804.99|802.59|805.11|802.71|804.54|802.14|0
1655881740000|2022-06-22 07:09:00|805.22|802.82|805.22|802.82|805.22|802.82|804.99|802.59|0
1655881750000|2022-06-22 07:09:10|805.11|802.71|805.56|803.16|805.56|803.16|805.11|802.71|0
1655881760000|2022-06-22 07:09:20|806.34|803.94|806.34|803.94|806.79|804.39|806.34|803.94|0
1655881770000|2022-06-22 07:09:30|806.57|804.17|805.89|803.49|806.57|804.17|805.89|803.49|0
1655881790000|2022-06-22 07:09:50|806.12|803.72|806.57|804.17|806.57|804.17|806.12|803.72|0
1655881800000|2022-06-22 07:10:00|807.47|805.07|806.34|803.94|807.47|805.07|806.34|803.94|0
1655881810000|2022-06-22 07:10:10|807.24|804.84|807.24|804.84|807.24|804.84|807.02|804.62|0
1655881820000|2022-06-22 07:10:20|807.14|804.74|807.69|805.29|807.69|805.29|807.14|804.74|0
1655881830000|2022-06-22 07:10:30|808.04|805.64|808.59|806.19|808.71|806.31|808.04|805.64|0
1655881840000|2022-06-22 07:10:40|808.37|805.97|808.37|805.97|808.59|806.19|808.37|805.97|0
1655881850000|2022-06-22 07:10:50|808.59|806.19|809.04|806.64|809.04|806.64|808.59|806.19|0
1655881860000|2022-06-22 07:11:00|808.71|806.31|808.82|806.42|808.82|806.42|808.37|805.97|0
1655881870000|2022-06-22 07:11:10|808.37|805.97|807.92|805.52|808.37|805.97|807.92|805.52|0
1655881880000|2022-06-22 07:11:20|807.47|805.07|807.92|805.52|807.92|805.52|806.79|804.39|0
1655881890000|2022-06-22 07:11:30|807.47|805.07|807.92|805.52|807.92|805.52|807.47|805.07|0
1655881900000|2022-06-22 07:11:40|807.24|804.84|806.91|804.51|807.24|804.84|806.79|804.39|0
1655881910000|2022-06-22 07:11:50|807.24|804.84|807.61|805.21|807.61|805.21|807.02|804.62|0
1655881920000|2022-06-22 07:12:00|807.72|805.32|808.54|806.14|808.87|806.47|807.72|805.32|0
1655881930000|2022-06-22 07:12:10|808.87|806.47|809.32|806.92|809.32|806.92|808.87|806.47|0
1655881940000|2022-06-22 07:12:20|809.54|807.14|809.54|807.14|809.54|807.14|809.09|806.69|0
1655881950000|2022-06-22 07:12:30|809.32|806.92|809.99|807.59|809.99|807.59|808.98|806.58|0
1655881960000|2022-06-22 07:12:40|810.21|807.81|810.89|808.49|811.11|808.71|810.21|807.81|0
1655881970000|2022-06-22 07:12:50|811.11|808.71|810.66|808.26|811.34|808.94|810.66|808.26|0
1655881980000|2022-06-22 07:13:00|809.99|807.59|810.78|808.38|810.78|808.38|809.99|807.59|0
1655881990000|2022-06-22 07:13:10|811.11|808.71|810.56|808.16|811.11|808.71|810.56|808.16|0
1655882000000|2022-06-22 07:13:20|809.21|806.81|808.42|806.02|809.21|806.81|808.42|806.02|0
1655882010000|2022-06-22 07:13:30|808.19|805.79|807.07|804.67|808.19|805.79|807.07|804.67|0
1655882020000|2022-06-22 07:13:40|807.75|805.35|808.42|806.02|808.42|806.02|807.75|805.35|0
1655882030000|2022-06-22 07:13:50|807.97|805.57|806.97|804.57|807.97|805.57|806.97|804.57|0
1655882040000|2022-06-22 07:14:00|806.85|804.45|806.63|804.23|806.85|804.45|806.63|804.23|0
1655882050000|2022-06-22 07:14:10|806.4|804|806.18|803.78|806.4|804|806.18|803.78|0
1655882060000|2022-06-22 07:14:20|805.95|803.55|806.63|804.23|806.63|804.23|805.95|803.55|0
1655882070000|2022-06-22 07:14:30|806.52|804.12|805.95|803.55|806.63|804.23|805.95|803.55|0
1655882080000|2022-06-22 07:14:40|806.18|803.78|806.63|804.23|806.63|804.23|806.18|803.78|0
1655882090000|2022-06-22 07:14:50|806.4|804|805.95|803.55|806.4|804|805.95|803.55|0
1655882100000|2022-06-22 07:15:00|805.73|803.33|805.62|803.22|805.95|803.55|805.62|803.22|0
1655882110000|2022-06-22 07:15:10|805.28|802.88|805.06|802.66|805.28|802.88|804.5|802.1|0
1655882120000|2022-06-22 07:15:20|805.4|803|806.29|803.89|806.4|804|805.4|803|0
1655882130000|2022-06-22 07:15:30|806.4|804|806.63|804.23|806.63|804.23|806.18|803.78|0
1655882140000|2022-06-22 07:15:40|806.18|803.78|806.29|803.89|806.52|804.12|805.95|803.55|0
1655882150000|2022-06-22 07:15:50|806.4|804|807.3|804.9|807.3|804.9|805.95|803.55|0
1655882160000|2022-06-22 07:16:00|806.63|804.23|807.41|805.01|807.41|805.01|806.63|804.23|0
1655882170000|2022-06-22 07:16:10|807.75|805.35|807.41|805.01|808.09|805.69|807.41|805.01|0
1655882180000|2022-06-22 07:16:20|807.97|805.57|806.85|804.45|807.97|805.57|806.85|804.45|0
1655882190000|2022-06-22 07:16:30|806.4|804|806.4|804|806.63|804.23|806.4|804|0
1655882200000|2022-06-22 07:16:40|806.85|804.45|806.97|804.57|807.07|804.67|806.74|804.34|0
1655882210000|2022-06-22 07:16:50|807.07|804.67|806.18|803.78|807.07|804.67|806.18|803.78|0
1655882220000|2022-06-22 07:17:00|806.52|804.12|806.74|804.34|806.74|804.34|806.4|804|0
1655882230000|2022-06-22 07:17:10|807.41|805.01|806.18|803.78|807.41|805.01|806.18|803.78|0
1655882240000|2022-06-22 07:17:20|805.95|803.55|806.29|803.89|806.29|803.89|805.62|803.22|0
1655882250000|2022-06-22 07:17:30|806.07|803.67|805.5|803.1|806.07|803.67|805.4|803|0
1655882260000|2022-06-22 07:17:40|805.62|803.22|804.83|802.43|805.62|803.22|804.83|802.43|0
1655882270000|2022-06-22 07:17:50|805.17|802.77|804.61|802.21|805.17|802.77|804.61|802.21|0
1655882280000|2022-06-22 07:18:00|805.06|802.66|805.06|802.66|805.06|802.66|805.06|802.66|0
1655882290000|2022-06-22 07:18:10|804.95|802.55|804.61|802.21|804.95|802.55|804.5|802.1|0
1655882300000|2022-06-22 07:18:20|804.83|802.43|805.06|802.66|805.06|802.66|804.61|802.21|0
1655882310000|2022-06-22 07:18:30|804.61|802.21|804.61|802.21|804.83|802.43|804.61|802.21|0
1655882320000|2022-06-22 07:18:40|804.28|801.88|804.39|801.99|804.39|801.99|804.28|801.88|0
1655882330000|2022-06-22 07:18:50|804.16|801.76|804.28|801.88|804.28|801.88|804.16|801.76|0
1655882340000|2022-06-22 07:19:00|804.61|802.21|804.95|802.55|804.95|802.55|804.16|801.76|0
1655882350000|2022-06-22 07:19:10|804.61|802.21|804.61|802.21|804.73|802.33|804.61|802.21|0
1655882360000|2022-06-22 07:19:20|804.73|802.33|804.61|802.21|804.83|802.43|804.61|802.21|0
1655882370000|2022-06-22 07:19:30|804.83|802.43|804.38|801.98|804.83|802.43|804.38|801.98|0
1655882380000|2022-06-22 07:19:40|804.61|802.21|806.29|803.89|806.29|803.89|804.61|802.21|0
1655882390000|2022-06-22 07:19:50|806.62|804.22|807.07|804.67|807.07|804.67|806.62|804.22|0
1655882400000|2022-06-22 07:20:00|807.97|805.57|809.09|806.69|809.09|806.69|807.97|805.57|0
1655882410000|2022-06-22 07:20:10|808.53|806.13|807.64|805.24|808.64|806.24|807.64|805.24|0
1655882420000|2022-06-22 07:20:20|808.09|805.69|807.07|804.67|808.09|805.69|807.07|804.67|0
1655882430000|2022-06-22 07:20:30|807.97|805.57|808.64|806.24|808.64|806.24|807.97|805.57|0
1655882440000|2022-06-22 07:20:40|808.76|806.36|808.87|806.47|809.09|806.69|808.76|806.36|0
1655882450000|2022-06-22 07:20:50|808.98|806.58|809.76|807.36|809.76|807.36|808.98|806.58|0
1655882460000|2022-06-22 07:21:00|809.99|807.59|810.44|808.04|810.55|808.15|809.99|807.59|0
1655882470000|2022-06-22 07:21:10|810.21|807.81|810.66|808.26|810.66|808.26|810.21|807.81|0
1655882480000|2022-06-22 07:21:20|810.1|807.7|810.55|808.15|810.55|808.15|810.1|807.7|0
1655882490000|2022-06-22 07:21:30|810.66|808.26|810.89|808.49|810.89|808.49|810.44|808.04|0
1655882500000|2022-06-22 07:21:40|810.55|808.15|811.11|808.71|811.11|808.71|810.55|808.15|0
1655882510000|2022-06-22 07:21:50|810.66|808.26|811.33|808.93|811.33|808.93|810.66|808.26|0
1655882520000|2022-06-22 07:22:00|811.11|808.71|812.01|809.61|812.01|809.61|811.11|808.71|0
1655882530000|2022-06-22 07:22:10|812.68|810.28|812.68|810.28|812.91|810.51|812.68|810.28|0
1655882540000|2022-06-22 07:22:20|812.23|809.83|812.23|809.83|812.23|809.83|811.56|809.16|0
1655882550000|2022-06-22 07:22:30|811.68|809.28|812.68|810.28|812.68|810.28|811.68|809.28|0
1655882560000|2022-06-22 07:22:40|812.23|809.83|812.46|810.06|812.68|810.28|812.23|809.83|0
1655882570000|2022-06-22 07:22:50|812.68|810.28|812.23|809.83|812.68|810.28|812.23|809.83|0
1655882580000|2022-06-22 07:23:00|812.46|810.06|812.01|809.61|812.46|810.06|811.11|808.71|0
1655882590000|2022-06-22 07:23:10|812.12|809.72|813.36|810.96|813.36|810.96|812.12|809.72|0
1655882600000|2022-06-22 07:23:20|813.81|811.41|813.25|810.85|813.81|811.41|813.25|810.85|0
1655882610000|2022-06-22 07:23:30|813.13|810.73|813.13|810.73|813.13|810.73|812.46|810.06|0
1655882620000|2022-06-22 07:23:40|813.25|810.85|813.58|811.18|813.7|811.3|813.25|810.85|0
1655882630000|2022-06-22 07:23:50|813.36|810.96|813.36|810.96|813.58|811.18|813.25|810.85|0
1655882640000|2022-06-22 07:24:00|813.47|811.07|813.36|810.96|813.47|811.07|813.13|810.73|0
1655882650000|2022-06-22 07:24:10|813.13|810.73|813.13|810.73|813.58|811.18|813.13|810.73|0
1655882660000|2022-06-22 07:24:20|813.58|811.18|813.58|811.18|813.81|811.41|813.58|811.18|0
1655882670000|2022-06-22 07:24:30|813.13|810.73|812.68|810.28|813.13|810.73|812.68|810.28|0
1655882680000|2022-06-22 07:24:40|812.01|809.61|811.11|808.71|812.01|809.61|811.11|808.71|0
1655882690000|2022-06-22 07:24:50|810.89|808.49|811.56|809.16|811.56|809.16|810.89|808.49|0
1655882700000|2022-06-22 07:25:00|810.89|808.49|811.56|809.16|811.68|809.28|810.89|808.49|0
1655882710000|2022-06-22 07:25:10|810.89|808.49|810.1|807.7|810.89|808.49|810.1|807.7|0
1655882720000|2022-06-22 07:25:20|809.76|807.36|808.98|806.58|809.76|807.36|808.98|806.58|0
1655882730000|2022-06-22 07:25:30|808.42|806.02|808.42|806.02|808.87|806.47|808.42|806.02|0
1655882740000|2022-06-22 07:25:40|808.64|806.24|808.08|805.68|808.64|806.24|807.64|805.24|0
1655882750000|2022-06-22 07:25:50|808.19|805.79|807.52|805.12|808.19|805.79|807.52|805.12|0
1655882760000|2022-06-22 07:26:00|807.74|805.34|807.74|805.34|807.86|805.46|807.52|805.12|0
1655882770000|2022-06-22 07:26:10|807.52|805.12|808.42|806.02|808.42|806.02|807.52|805.12|0
1655882780000|2022-06-22 07:26:20|808.31|805.91|808.87|806.47|808.98|806.58|808.31|805.91|0
1655882790000|2022-06-22 07:26:30|808.64|806.24|808.64|806.24|808.64|806.24|808.53|806.13|0
1655882800000|2022-06-22 07:26:40|808.87|806.47|808.76|806.36|808.87|806.47|808.42|806.02|0
1655882810000|2022-06-22 07:26:50|809.09|806.69|809.88|807.48|809.88|807.48|809.09|806.69|0
1655882820000|2022-06-22 07:27:00|809.65|807.25|808.98|806.58|809.65|807.25|808.98|806.58|0
1655882830000|2022-06-22 07:27:10|809.31|806.91|809.65|807.25|809.65|807.25|809.31|806.91|0
1655882840000|2022-06-22 07:27:20|809.54|807.14|810.21|807.81|810.21|807.81|809.54|807.14|0
1655882850000|2022-06-22 07:27:30|809.99|807.59|808.87|806.47|809.99|807.59|808.87|806.47|0
1655882860000|2022-06-22 07:27:40|809.31|806.91|809.43|807.03|809.43|807.03|809.21|806.81|0
1655882870000|2022-06-22 07:27:50|809.31|806.91|809.99|807.59|809.99|807.59|809.31|806.91|0
1655882880000|2022-06-22 07:28:00|809.76|807.36|809.65|807.25|809.76|807.36|809.43|807.03|0
1655882890000|2022-06-22 07:28:10|809.54|807.14|808.86|806.46|809.54|807.14|808.42|806.02|0
1655882900000|2022-06-22 07:28:20|809.09|806.69|808.64|806.24|809.09|806.69|808.64|806.24|0
1655882910000|2022-06-22 07:28:30|808.76|806.36|808.86|806.46|808.98|806.58|808.76|806.36|0
1655882920000|2022-06-22 07:28:40|808.64|806.24|807.97|805.57|808.64|806.24|807.97|805.57|0
1655882930000|2022-06-22 07:28:50|807.86|805.46|808.19|805.79|808.19|805.79|807.86|805.46|0
1655882940000|2022-06-22 07:29:00|808.64|806.24|808.76|806.36|808.76|806.36|808.31|805.91|0
1655882950000|2022-06-22 07:29:10|808.98|806.58|808.08|805.68|808.98|806.58|808.08|805.68|0
1655882960000|2022-06-22 07:29:20|807.86|805.46|807.97|805.57|807.97|805.57|807.86|805.46|0
1655882970000|2022-06-22 07:29:30|807.74|805.34|807.74|805.34|807.86|805.46|807.52|805.12|0
1655882980000|2022-06-22 07:29:40|808.08|805.68|808.53|806.13|808.53|806.13|808.08|805.68|0
1655882990000|2022-06-22 07:29:50|808.19|805.79|808.98|806.58|808.98|806.58|808.19|805.79|0
1655883000000|2022-06-22 07:30:00|809.76|807.36|809.76|807.36|809.76|807.36|809.76|807.36|0
1655883010000|2022-06-22 07:30:10|809.43|807.03|809.76|807.36|809.76|807.36|809.43|807.03|0
1655883020000|2022-06-22 07:30:20|809.31|806.91|809.65|807.25|809.65|807.25|809.31|806.91|0
1655883030000|2022-06-22 07:30:30|809.43|807.03|809.99|807.59|809.99|807.59|809.43|807.03|0
1655883040000|2022-06-22 07:30:40|809.76|807.36|809.65|807.25|809.76|807.36|809.54|807.14|0
1655883050000|2022-06-22 07:30:50|810.33|807.93|810.33|807.93|810.33|807.93|810.1|807.7|0
1655883060000|2022-06-22 07:31:00|809.99|807.59|808.64|806.24|809.99|807.59|808.64|806.24|0
1655883070000|2022-06-22 07:31:10|807.97|805.57|806.96|804.56|807.97|805.57|806.51|804.11|0
1655883080000|2022-06-22 07:31:20|806.85|804.45|805.95|803.55|806.85|804.45|805.5|803.1|0
1655883090000|2022-06-22 07:31:30|805.73|803.33|805.28|802.88|805.84|803.44|805.28|802.88|0
1655883100000|2022-06-22 07:31:40|805.17|802.77|805.28|802.88|805.28|802.88|804.83|802.43|0
1655883110000|2022-06-22 07:31:50|805.05|802.65|804.38|801.98|805.05|802.65|804.28|801.88|0
1655883120000|2022-06-22 07:32:00|803.93|801.53|803.49|801.09|803.93|801.53|803.49|801.09|0
1655883130000|2022-06-22 07:32:10|803.38|800.98|802.82|800.42|803.49|801.09|802.82|800.42|0
1655883140000|2022-06-22 07:32:20|802.71|800.31|801.92|799.52|802.71|800.31|801.92|799.52|0
1655883150000|2022-06-22 07:32:30|801.47|799.07|801.03|798.63|801.47|799.07|801.03|798.63|0
1655883160000|2022-06-22 07:32:40|801.37|798.97|801.47|799.07|801.47|799.07|801.03|798.63|0
1655883170000|2022-06-22 07:32:50|801.25|798.85|801.59|799.19|801.59|799.19|800.8|798.4|0
1655883180000|2022-06-22 07:33:00|802.14|799.74|801.92|799.52|802.14|799.74|801.92|799.52|0
1655883190000|2022-06-22 07:33:10|801.81|799.41|802.37|799.97|802.37|799.97|801.81|799.41|0
1655883200000|2022-06-22 07:33:20|802.14|799.74|802.59|800.19|802.59|800.19|802.04|799.64|0
1655883210000|2022-06-22 07:33:30|802.82|800.42|802.37|799.97|803.04|800.64|802.37|799.97|0
1655883220000|2022-06-22 07:33:40|802.59|800.19|802.59|800.19|802.59|800.19|802.37|799.97|0
1655883230000|2022-06-22 07:33:50|802.37|799.97|802.71|800.31|802.82|800.42|802.37|799.97|0
1655883240000|2022-06-22 07:34:00|802.48|800.08|800.8|798.4|802.48|800.08|800.8|798.4|0
1655883250000|2022-06-22 07:34:10|801.03|798.63|801.03|798.63|801.25|798.85|800.58|798.18|0
1655883260000|2022-06-22 07:34:20|801.37|798.97|801.81|799.41|801.81|799.41|800.7|798.3|0
1655883270000|2022-06-22 07:34:30|801.92|799.52|802.37|799.97|802.59|800.19|801.92|799.52|0
1655883280000|2022-06-22 07:34:40|801.92|799.52|801.7|799.3|802.14|799.74|801.7|799.3|0
1655883290000|2022-06-22 07:34:50|801.92|799.52|802.14|799.74|802.14|799.74|801.81|799.41|0
1655883300000|2022-06-22 07:35:00|801.92|799.52|801.7|799.3|801.92|799.52|801.7|799.3|0
1655883310000|2022-06-22 07:35:10|802.48|800.08|802.82|800.42|802.82|800.42|802.48|800.08|0
1655883320000|2022-06-22 07:35:20|802.93|800.53|802.48|800.08|803.04|800.64|802.26|799.86|0
1655883330000|2022-06-22 07:35:30|802.26|799.86|802.82|800.42|802.82|800.42|802.14|799.74|0
1655883340000|2022-06-22 07:35:40|802.48|800.08|802.37|799.97|802.48|800.08|802.37|799.97|0
1655883350000|2022-06-22 07:35:50|802.93|800.53|803.04|800.64|803.04|800.64|802.82|800.42|0
1655883360000|2022-06-22 07:36:00|802.37|799.97|802.71|800.31|802.71|800.31|802.14|799.74|0
1655883370000|2022-06-22 07:36:10|802.48|800.08|802.59|800.19|802.59|800.19|802.14|799.74|0
1655883380000|2022-06-22 07:36:20|802.82|800.42|803.16|800.76|803.16|800.76|802.82|800.42|0
1655883390000|2022-06-22 07:36:30|803.26|800.86|803.26|800.86|803.26|800.86|803.04|800.64|0
1655883400000|2022-06-22 07:36:40|803.04|800.64|803.93|801.53|803.93|801.53|803.04|800.64|0
1655883410000|2022-06-22 07:36:50|804.16|801.76|804.61|802.21|804.83|802.43|804.16|801.76|0
1655883420000|2022-06-22 07:37:00|804.38|801.98|804.5|802.1|804.61|802.21|804.38|801.98|0
1655883430000|2022-06-22 07:37:10|804.61|802.21|804.83|802.43|804.83|802.43|804.61|802.21|0
1655883440000|2022-06-22 07:37:20|804.95|802.55|804.95|802.55|805.05|802.65|804.95|802.55|0
1655883450000|2022-06-22 07:37:30|805.05|802.65|805.5|803.1|805.5|803.1|805.05|802.65|0
1655883460000|2022-06-22 07:37:40|806.07|803.67|805.95|803.55|806.17|803.77|805.5|803.1|0
1655883470000|2022-06-22 07:37:50|805.73|803.33|805.73|803.33|805.73|803.33|805.73|803.33|0
1655883480000|2022-06-22 07:38:00|805.28|802.88|805.84|803.44|805.95|803.55|805.28|802.88|0
1655883490000|2022-06-22 07:38:10|805.62|803.22|805.28|802.88|805.62|803.22|805.28|802.88|0
1655883500000|2022-06-22 07:38:20|805.05|802.65|804.61|802.21|805.05|802.65|804.61|802.21|0
1655883510000|2022-06-22 07:38:30|804.83|802.43|804.5|802.1|804.83|802.43|804.5|802.1|0
1655883520000|2022-06-22 07:38:40|804.16|801.76|804.27|801.87|804.5|802.1|804.16|801.76|0
1655883530000|2022-06-22 07:38:50|804.38|801.98|804.27|801.87|804.38|801.98|804.27|801.87|0
1655883540000|2022-06-22 07:39:00|804.83|802.43|804.38|801.98|804.83|802.43|804.38|801.98|0
1655883550000|2022-06-22 07:39:10|804.27|801.87|804.38|801.98|804.38|801.98|804.16|801.76|0
1655883560000|2022-06-22 07:39:20|804.5|802.1|804.38|801.98|804.5|802.1|804.16|801.76|0
1655883570000|2022-06-22 07:39:30|804.5|802.1|803.22|800.82|804.5|802.1|803.22|800.82|0
1655883580000|2022-06-22 07:39:40|803.12|800.72|803.79|801.39|803.9|801.5|803.12|800.72|0
1655883590000|2022-06-22 07:39:50|803.45|801.05|803.9|801.5|803.9|801.5|803.45|801.05|0
1655883600000|2022-06-22 07:40:00|804.12|801.72|803|800.6|804.12|801.72|803|800.6|0
1655883610000|2022-06-22 07:40:10|803.12|800.72|803.12|800.72|803.34|800.94|803.12|800.72|0
1655883620000|2022-06-22 07:40:20|803.34|800.94|803.34|800.94|803.57|801.17|803.34|800.94|0
1655883630000|2022-06-22 07:40:30|803.9|801.5|804.12|801.72|804.12|801.72|803.9|801.5|0
1655883640000|2022-06-22 07:40:40|804.01|801.61|804.12|801.72|804.12|801.72|804.01|801.61|0
1655883650000|2022-06-22 07:40:50|803.79|801.39|803.45|801.05|803.79|801.39|803.45|801.05|0
1655883660000|2022-06-22 07:41:00|803.79|801.39|803.79|801.39|803.79|801.39|803.67|801.27|0
1655883670000|2022-06-22 07:41:10|803.57|801.17|803.57|801.17|803.9|801.5|803.57|801.17|0
1655883680000|2022-06-22 07:41:20|804.35|801.95|804.8|802.4|804.8|802.4|804.35|801.95|0
1655883690000|2022-06-22 07:41:30|806.04|803.64|806.94|804.54|806.94|804.54|806.04|803.64|0
1655883700000|2022-06-22 07:41:40|806.82|804.42|806.49|804.09|806.82|804.42|806.49|804.09|0
1655883710000|2022-06-22 07:41:50|806.59|804.19|806.26|803.86|806.59|804.19|806.14|803.74|0
1655883720000|2022-06-22 07:42:00|806.14|803.74|805.92|803.52|806.26|803.86|805.92|803.52|0
1655883730000|2022-06-22 07:42:10|804.91|802.51|805.25|802.85|805.47|803.07|804.91|802.51|0
1655883740000|2022-06-22 07:42:20|805.47|803.07|805.02|802.62|805.47|803.07|805.02|802.62|0
1655883750000|2022-06-22 07:42:30|804.57|802.17|805.14|802.74|805.14|802.74|804.57|802.17|0
1655883760000|2022-06-22 07:42:40|805.02|802.62|803.79|801.39|805.02|802.62|803.79|801.39|0
1655883770000|2022-06-22 07:42:50|803.67|801.27|804.35|801.95|804.35|801.95|803.67|801.27|0
1655883780000|2022-06-22 07:43:00|804.12|801.72|804.35|801.95|804.35|801.95|804.12|801.72|0
1655883790000|2022-06-22 07:43:10|804.91|802.51|805.47|803.07|805.81|803.41|804.91|802.51|0
1655883800000|2022-06-22 07:43:20|805.69|803.29|805.92|803.52|805.92|803.52|805.69|803.29|0
1655883810000|2022-06-22 07:43:30|806.14|803.74|806.14|803.74|806.26|803.86|806.14|803.74|0
1655883820000|2022-06-22 07:43:40|806.37|803.97|806.59|804.19|806.59|804.19|806.37|803.97|0
1655883830000|2022-06-22 07:43:50|806.49|804.09|806.37|803.97|806.49|804.09|806.14|803.74|0
1655883840000|2022-06-22 07:44:00|806.82|804.42|806.82|804.42|807.04|804.64|806.82|804.42|0
1655883850000|2022-06-22 07:44:10|806.59|804.19|807.49|805.09|807.49|805.09|806.59|804.19|0
1655883860000|2022-06-22 07:44:20|807.04|804.64|807.49|805.09|807.49|805.09|807.04|804.64|0
1655883870000|2022-06-22 07:44:30|807.38|804.98|807.27|804.87|807.38|804.98|807.27|804.87|0
1655883880000|2022-06-22 07:44:40|807.49|805.09|807.61|805.21|807.72|805.32|807.49|805.09|0
1655883890000|2022-06-22 07:44:50|807.72|805.32|808.06|805.66|808.06|805.66|807.72|805.32|0
1655883900000|2022-06-22 07:45:00|808.28|805.88|807.94|805.54|808.51|806.11|807.94|805.54|0
1655883910000|2022-06-22 07:45:10|807.72|805.32|808.17|805.77|808.17|805.77|807.72|805.32|0
1655883920000|2022-06-22 07:45:20|808.39|805.99|808.62|806.22|808.62|806.22|808.39|805.99|0
1655883930000|2022-06-22 07:45:30|808.84|806.44|809.07|806.67|809.07|806.67|808.84|806.44|0
1655883940000|2022-06-22 07:45:40|808.84|806.44|808.73|806.33|808.84|806.44|808.62|806.22|0
1655883950000|2022-06-22 07:45:50|808.62|806.22|808.96|806.56|808.96|806.56|808.51|806.11|0
1655883960000|2022-06-22 07:46:00|808.62|806.22|807.83|805.43|808.73|806.33|807.83|805.43|0
1655883970000|2022-06-22 07:46:10|807.61|805.21|807.27|804.87|807.72|805.32|807.27|804.87|0
1655883980000|2022-06-22 07:46:20|807.61|805.21|807.72|805.32|807.72|805.32|807.49|805.09|0
1655883990000|2022-06-22 07:46:30|807.83|805.43|807.27|804.87|807.83|805.43|807.27|804.87|0
1655884000000|2022-06-22 07:46:40|807.49|805.09|807.94|805.54|808.17|805.77|807.49|805.09|0
1655884010000|2022-06-22 07:46:50|808.06|805.66|808.84|806.44|808.84|806.44|808.06|805.66|0
1655884020000|2022-06-22 07:47:00|808.96|806.56|810.87|808.47|810.87|808.47|808.96|806.56|0
1655884040000|2022-06-22 07:47:20|810.64|808.24|810.19|807.79|810.64|808.24|809.74|807.34|0
1655884050000|2022-06-22 07:47:30|810.08|807.68|810.53|808.13|810.53|808.13|809.97|807.57|0
1655884060000|2022-06-22 07:47:40|810.64|808.24|811.43|809.03|811.43|809.03|810.64|808.24|0
1655884070000|2022-06-22 07:47:50|811.21|808.81|811.54|809.14|811.54|809.14|811.09|808.69|0
1655884080000|2022-06-22 07:48:00|811.43|809.03|811.77|809.37|811.77|809.37|811.09|808.69|0
1655884090000|2022-06-22 07:48:10|811.21|808.81|811.09|808.69|811.32|808.92|811.09|808.69|0
1655884100000|2022-06-22 07:48:20|810.64|808.24|810.42|808.02|810.76|808.36|810.42|808.02|0
1655884110000|2022-06-22 07:48:30|810.19|807.79|810.19|807.79|810.19|807.79|810.19|807.79|0
1655884120000|2022-06-22 07:48:40|809.97|807.57|809.97|807.57|809.97|807.57|809.74|807.34|0
1655884130000|2022-06-22 07:48:50|810.31|807.91|810.31|807.91|810.42|808.02|809.97|807.57|0
1655884140000|2022-06-22 07:49:00|810.19|807.79|810.31|807.91|810.76|808.36|810.08|807.68|0
1655884150000|2022-06-22 07:49:10|810.19|807.79|810.19|807.79|810.31|807.91|810.19|807.79|0
1655884160000|2022-06-22 07:49:20|810.08|807.68|809.97|807.57|810.19|807.79|809.97|807.57|0
1655884170000|2022-06-22 07:49:30|810.64|808.24|810.42|808.02|810.76|808.36|810.42|808.02|0
1655884180000|2022-06-22 07:49:40|810.64|808.24|809.97|807.57|810.64|808.24|809.97|807.57|0
1655884190000|2022-06-22 07:49:50|809.63|807.23|809.29|806.89|809.63|807.23|809.29|806.89|0
1655884200000|2022-06-22 07:50:00|809.18|806.78|809.07|806.67|809.18|806.78|808.84|806.44|0
1655884210000|2022-06-22 07:50:10|808.96|806.56|809.29|806.89|809.29|806.89|808.96|806.56|0
1655884220000|2022-06-22 07:50:20|808.84|806.44|808.73|806.33|808.84|806.44|808.62|806.22|0
1655884230000|2022-06-22 07:50:30|808.62|806.22|808.28|805.88|808.62|806.22|808.06|805.66|0
1655884240000|2022-06-22 07:50:40|808.17|805.77|807.72|805.32|808.17|805.77|807.72|805.32|0
1655884250000|2022-06-22 07:50:50|808.17|805.77|808.17|805.77|808.17|805.77|808.17|805.77|0
1655884260000|2022-06-22 07:51:00|807.94|805.54|807.94|805.54|807.94|805.54|807.94|805.54|0
1655884270000|2022-06-22 07:51:10|807.83|805.43|808.06|805.66|808.28|805.88|807.83|805.43|0
1655884280000|2022-06-22 07:51:20|808.39|805.99|808.62|806.22|808.62|806.22|808.39|805.99|0
1655884290000|2022-06-22 07:51:30|808.51|806.11|808.06|805.66|808.51|806.11|808.06|805.66|0
1655884300000|2022-06-22 07:51:40|808.62|806.22|808.28|805.88|808.62|806.22|808.28|805.88|0
1655884310000|2022-06-22 07:51:50|808.39|805.99|808.96|806.56|808.96|806.56|808.39|805.99|0
1655884320000|2022-06-22 07:52:00|809.52|807.12|810.19|807.79|810.19|807.79|809.52|807.12|0
1655884330000|2022-06-22 07:52:10|810.53|808.13|811.32|808.92|811.32|808.92|810.53|808.13|0
1655884340000|2022-06-22 07:52:20|811.21|808.81|811.66|809.26|811.66|809.26|811.21|808.81|0
1655884350000|2022-06-22 07:52:30|811.77|809.37|811.66|809.26|811.77|809.37|811.54|809.14|0
1655884360000|2022-06-22 07:52:40|811.54|809.14|811.32|808.92|811.54|809.14|811.32|808.92|0
1655884370000|2022-06-22 07:52:50|811.09|808.69|811.09|808.69|811.21|808.81|811.09|808.69|0
1655884380000|2022-06-22 07:53:00|811.21|808.81|810.87|808.47|811.32|808.92|810.87|808.47|0
1655884390000|2022-06-22 07:53:10|811.32|808.92|811.32|808.92|811.43|809.03|811.32|808.92|0
1655884400000|2022-06-22 07:53:20|811.09|808.69|811.09|808.69|811.32|808.92|811.09|808.69|0
1655884410000|2022-06-22 07:53:30|810.64|808.24|810.87|808.47|810.87|808.47|810.42|808.02|0
1655884420000|2022-06-22 07:53:40|810.53|808.13|810.64|808.24|810.76|808.36|810.42|808.02|0
1655884430000|2022-06-22 07:53:50|810.42|808.02|810.42|808.02|810.53|808.13|810.42|808.02|0
1655884440000|2022-06-22 07:54:00|810.31|807.91|810.64|808.24|810.76|808.36|810.31|807.91|0
1655884450000|2022-06-22 07:54:10|811.09|808.69|810.98|808.58|811.32|808.92|810.98|808.58|0
1655884460000|2022-06-22 07:54:20|810.64|808.24|810.19|807.79|810.64|808.24|810.19|807.79|0
1655884470000|2022-06-22 07:54:30|810.08|807.68|809.97|807.57|810.31|807.91|809.97|807.57|0
1655884480000|2022-06-22 07:54:40|809.52|807.12|810.19|807.79|810.42|808.02|809.52|807.12|0
1655884490000|2022-06-22 07:54:50|810.64|808.24|811.09|808.69|811.09|808.69|810.64|808.24|0
1655884500000|2022-06-22 07:55:00|811.32|808.92|811.77|809.37|811.77|809.37|811.09|808.69|0
1655884510000|2022-06-22 07:55:10|811.09|808.69|810.87|808.47|811.09|808.69|810.87|808.47|0
1655884520000|2022-06-22 07:55:20|811.21|808.81|811.32|808.92|811.32|808.92|811.21|808.81|0
1655884530000|2022-06-22 07:55:30|811.43|809.03|811.09|808.69|811.43|809.03|811.09|808.69|0
1655884540000|2022-06-22 07:55:40|811.21|808.81|811.32|808.92|811.99|809.59|811.21|808.81|0
1655884550000|2022-06-22 07:55:50|811.09|808.69|810.98|808.58|811.09|808.69|810.98|808.58|0
1655884560000|2022-06-22 07:56:00|810.76|808.36|810.42|808.02|810.76|808.36|810.42|808.02|0
1655884570000|2022-06-22 07:56:10|810.31|807.91|809.52|807.12|810.31|807.91|809.52|807.12|0
1655884580000|2022-06-22 07:56:20|809.63|807.23|809.63|807.23|809.63|807.23|809.51|807.11|0
1655884590000|2022-06-22 07:56:30|809.51|807.11|810.64|808.24|810.76|808.36|809.51|807.11|0
1655884600000|2022-06-22 07:56:40|810.19|807.79|810.19|807.79|810.19|807.79|810.19|807.79|0
1655884610000|2022-06-22 07:56:50|810.87|808.47|811.54|809.14|811.54|809.14|810.87|808.47|0
1655884620000|2022-06-22 07:57:00|811.09|808.69|810.87|808.47|811.09|808.69|810.87|808.47|0
1655884630000|2022-06-22 07:57:10|811.09|808.69|809.97|807.57|811.09|808.69|809.97|807.57|0
1655884640000|2022-06-22 07:57:20|809.96|807.56|810.19|807.79|810.31|807.91|809.74|807.34|0
1655884650000|2022-06-22 07:57:30|809.96|807.56|810.19|807.79|810.19|807.79|809.96|807.56|0
1655884660000|2022-06-22 07:57:40|809.96|807.56|809.96|807.56|810.08|807.68|809.96|807.56|0
1655884670000|2022-06-22 07:57:50|810.19|807.79|809.96|807.56|810.19|807.79|809.96|807.56|0
1655884680000|2022-06-22 07:58:00|809.86|807.46|809.63|807.23|809.86|807.46|809.29|806.89|0
1655884690000|2022-06-22 07:58:10|809.51|807.11|809.29|806.89|809.51|807.11|809.29|806.89|0
1655884700000|2022-06-22 07:58:20|809.06|806.66|809.29|806.89|809.29|806.89|809.06|806.66|0
1655884710000|2022-06-22 07:58:30|809.06|806.66|809.18|806.78|809.29|806.89|809.06|806.66|0
1655884720000|2022-06-22 07:58:40|809.51|807.11|809.74|807.34|809.74|807.34|809.51|807.11|0
1655884730000|2022-06-22 07:58:50|809.96|807.56|809.74|807.34|809.96|807.56|809.74|807.34|0
1655884740000|2022-06-22 07:59:00|809.51|807.11|809.51|807.11|809.51|807.11|809.51|807.11|0
1655884750000|2022-06-22 07:59:10|809.74|807.34|809.51|807.11|809.74|807.34|809.51|807.11|0
1655884760000|2022-06-22 07:59:20|809.29|806.89|809.63|807.23|809.63|807.23|809.29|806.89|0
1655884770000|2022-06-22 07:59:30|809.41|807.01|809.74|807.34|809.74|807.34|809.41|807.01|0
1655884780000|2022-06-22 07:59:40|809.63|807.23|809.86|807.46|809.86|807.46|809.63|807.23|0
1655884790000|2022-06-22 07:59:50|809.96|807.56|810.53|808.13|810.87|808.47|809.96|807.56|0
1655884800000|2022-06-22 08:00:00|810.41|808.01|810.64|808.24|810.87|808.47|810.41|808.01|0
1655884810000|2022-06-22 08:00:10|809.74|807.34|809.51|807.11|809.74|807.34|809.29|806.89|0
1655884820000|2022-06-22 08:00:20|808.84|806.44|809.51|807.11|809.51|807.11|808.84|806.44|0
1655884830000|2022-06-22 08:00:30|809.29|806.89|809.51|807.11|809.51|807.11|809.29|806.89|0
1655884840000|2022-06-22 08:00:40|809.41|807.01|809.06|806.66|809.41|807.01|809.06|806.66|0
1655884850000|2022-06-22 08:00:50|809.18|806.78|808.84|806.44|809.18|806.78|808.84|806.44|0
1655884860000|2022-06-22 08:01:00|808.73|806.33|809.29|806.89|809.29|806.89|808.73|806.33|0
1655884870000|2022-06-22 08:01:10|809.06|806.66|808.16|805.76|809.06|806.66|808.16|805.76|0
1655884880000|2022-06-22 08:01:20|807.49|805.09|808.39|805.99|808.73|806.33|807.49|805.09|0
1655884890000|2022-06-22 08:01:30|809.29|806.89|809.51|807.11|809.51|807.11|808.96|806.56|0
1655884900000|2022-06-22 08:01:40|809.74|807.34|810.19|807.79|810.19|807.79|809.74|807.34|0
1655884910000|2022-06-22 08:01:50|809.96|807.56|810.41|808.01|810.41|808.01|809.96|807.56|0
1655884920000|2022-06-22 08:02:00|810.64|808.24|810.53|808.13|810.64|808.24|810.53|808.13|0
1655884930000|2022-06-22 08:02:10|810.41|808.01|810.64|808.24|810.64|808.24|809.96|807.56|0
1655884940000|2022-06-22 08:02:20|810.86|808.46|810.86|808.46|810.98|808.58|810.86|808.46|0
1655884950000|2022-06-22 08:02:30|810.98|808.58|810.86|808.46|811.09|808.69|810.86|808.46|0
1655884960000|2022-06-22 08:02:40|811.43|809.03|810.64|808.24|811.43|809.03|810.64|808.24|0
1655884970000|2022-06-22 08:02:50|811.09|808.69|810.53|808.13|811.09|808.69|810.53|808.13|0
1655884980000|2022-06-22 08:03:00|811.21|808.81|812.67|810.27|812.67|810.27|811.21|808.81|0
1655884990000|2022-06-22 08:03:10|812.89|810.49|813.57|811.17|813.57|811.17|812.89|810.49|0
1655885000000|2022-06-22 08:03:20|813.46|811.06|813.91|811.51|813.91|811.51|813.46|811.06|0
1655885010000|2022-06-22 08:03:30|813.34|810.94|813.57|811.17|813.57|811.17|813.34|810.94|0
1655885020000|2022-06-22 08:03:40|813.34|810.94|813.46|811.06|813.46|811.06|813.34|810.94|0
1655885030000|2022-06-22 08:03:50|813.57|811.17|813.57|811.17|813.79|811.39|813.57|811.17|0
1655885040000|2022-06-22 08:04:00|813.34|810.94|813.46|811.06|813.57|811.17|813.34|810.94|0
1655885050000|2022-06-22 08:04:10|813.12|810.72|812.44|810.04|813.12|810.72|812.44|810.04|0
1655885060000|2022-06-22 08:04:20|812.67|810.27|813.12|810.72|813.12|810.72|812.67|810.27|0
1655885070000|2022-06-22 08:04:30|812.89|810.49|813.46|811.06|813.46|811.06|812.89|810.49|0
1655885080000|2022-06-22 08:04:40|813.34|810.94|813.34|810.94|813.46|811.06|813.34|810.94|0
1655885090000|2022-06-22 08:04:50|813.46|811.06|812.89|810.49|813.46|811.06|812.67|810.27|0
1655885100000|2022-06-22 08:05:00|813.01|810.61|813.34|810.94|813.34|810.94|813.01|810.61|0
1655885110000|2022-06-22 08:05:10|813.23|810.83|813.23|810.83|813.23|810.83|813.12|810.72|0
1655885120000|2022-06-22 08:05:20|813.34|810.94|812.89|810.49|813.34|810.94|812.89|810.49|0
1655885130000|2022-06-22 08:05:30|813.12|810.72|813.34|810.94|813.34|810.94|813.12|810.72|0
1655885140000|2022-06-22 08:05:40|813.01|810.61|813.34|810.94|813.34|810.94|813.01|810.61|0
1655885150000|2022-06-22 08:05:50|813.23|810.83|813.34|810.94|813.46|811.06|813.23|810.83|0
1655885160000|2022-06-22 08:06:00|813.46|811.06|813.57|811.17|813.57|811.17|813.46|811.06|0
1655885170000|2022-06-22 08:06:10|813.46|811.06|813.46|811.06|813.57|811.17|813.46|811.06|0
1655885180000|2022-06-22 08:06:20|813.57|811.17|813.46|811.06|813.57|811.17|813.46|811.06|0
1655885190000|2022-06-22 08:06:30|813.79|811.39|813.68|811.28|814.02|811.62|813.68|811.28|0
1655885200000|2022-06-22 08:06:40|813.79|811.39|814.02|811.62|814.02|811.62|813.79|811.39|0
1655885210000|2022-06-22 08:06:50|815.15|812.75|815.15|812.75|815.15|812.75|815.15|812.75|0
1655885220000|2022-06-22 08:07:00|814.92|812.52|815.15|812.75|815.15|812.75|814.92|812.52|0
1655885230000|2022-06-22 08:07:10|815.37|812.97|815.15|812.75|815.49|813.09|815.15|812.75|0
1655885240000|2022-06-22 08:07:20|815.37|812.97|815.49|813.09|815.49|813.09|815.37|812.97|0
1655885250000|2022-06-22 08:07:30|815.6|813.2|815.6|813.2|815.6|813.2|815.37|812.97|0
1655885260000|2022-06-22 08:07:40|815.37|812.97|815.15|812.75|815.37|812.97|815.15|812.75|0
1655885270000|2022-06-22 08:07:50|815.26|812.86|815.04|812.64|815.37|812.97|815.04|812.64|0
1655885280000|2022-06-22 08:08:00|815.37|812.97|813.57|811.17|815.37|812.97|813.57|811.17|0
1655885290000|2022-06-22 08:08:10|813.68|811.28|813.57|811.17|813.68|811.28|813.57|811.17|0
1655885300000|2022-06-22 08:08:20|813.34|810.94|812.89|810.49|813.34|810.94|812.89|810.49|0
1655885310000|2022-06-22 08:08:30|813.34|810.94|812.44|810.04|813.46|811.06|812.44|810.04|0
1655885320000|2022-06-22 08:08:40|812.56|810.16|812.67|810.27|812.67|810.27|812.44|810.04|0
1655885330000|2022-06-22 08:08:50|813.01|810.61|813.34|810.94|813.34|810.94|813.01|810.61|0
1655885340000|2022-06-22 08:09:00|813.12|810.72|813.12|810.72|813.12|810.72|812.67|810.27|0
1655885350000|2022-06-22 08:09:10|812.89|810.49|812.44|810.04|812.89|810.49|812.44|810.04|0
1655885360000|2022-06-22 08:09:20|812.11|809.71|812.11|809.71|812.21|809.81|812.11|809.71|0
1655885370000|2022-06-22 08:09:30|812.21|809.81|812.67|810.27|812.67|810.27|812.21|809.81|0
1655885380000|2022-06-22 08:09:40|812.44|810.04|812.44|810.04|812.44|810.04|812.44|810.04|0
1655885390000|2022-06-22 08:09:50|812.67|810.27|811.76|809.36|812.67|810.27|811.76|809.36|0
1655885400000|2022-06-22 08:10:00|811.31|808.91|811.09|808.69|811.54|809.14|810.86|808.46|0
1655885410000|2022-06-22 08:10:10|810.86|808.46|810.64|808.24|810.86|808.46|810.64|808.24|0
1655885420000|2022-06-22 08:10:20|810.76|808.36|810.19|807.79|810.86|808.46|810.19|807.79|0
1655885430000|2022-06-22 08:10:30|809.96|807.56|809.96|807.56|809.96|807.56|809.96|807.56|0
1655885440000|2022-06-22 08:10:40|809.85|807.45|809.29|806.89|809.85|807.45|809.29|806.89|0
1655885450000|2022-06-22 08:10:50|809.51|807.11|809.51|807.11|809.51|807.11|809.51|807.11|0
1655885460000|2022-06-22 08:11:00|809.18|806.78|808.84|806.44|809.18|806.78|808.84|806.44|0
1655885470000|2022-06-22 08:11:10|808.5|806.1|808.39|805.99|808.5|806.1|808.39|805.99|0
1655885480000|2022-06-22 08:11:20|808.16|805.76|807.83|805.43|808.16|805.76|807.71|805.31|0
1655885490000|2022-06-22 08:11:30|807.71|805.31|807.26|804.86|807.71|805.31|807.26|804.86|0
1655885500000|2022-06-22 08:11:40|807.71|805.31|807.26|804.86|807.71|805.31|807.26|804.86|0
1655885510000|2022-06-22 08:11:50|807.71|805.31|807.49|805.09|807.71|805.31|807.49|805.09|0
1655885520000|2022-06-22 08:12:00|807.71|805.31|807.83|805.43|807.83|805.43|807.6|805.2|0
1655885530000|2022-06-22 08:12:10|807.49|805.09|807.26|804.86|807.49|805.09|807.26|804.86|0
1655885540000|2022-06-22 08:12:20|807.04|804.64|807.04|804.64|807.04|804.64|807.04|804.64|0
1655885550000|2022-06-22 08:12:30|806.59|804.19|806.81|804.41|806.81|804.41|806.36|803.96|0
1655885560000|2022-06-22 08:12:40|807.26|804.86|807.26|804.86|807.26|804.86|807.26|804.86|0
1655885570000|2022-06-22 08:12:50|807.04|804.64|808.05|805.65|808.05|805.65|807.04|804.64|0
1655885580000|2022-06-22 08:13:00|808.16|805.76|808.16|805.76|808.16|805.76|807.71|805.31|0
1655885590000|2022-06-22 08:13:10|808.39|805.99|808.84|806.44|808.84|806.44|808.39|805.99|0
1655885600000|2022-06-22 08:13:20|808.39|805.99|808.16|805.76|808.39|805.99|807.94|805.54|0
1655885610000|2022-06-22 08:13:30|807.94|805.54|807.71|805.31|807.94|805.54|807.71|805.31|0
1655885620000|2022-06-22 08:13:40|807.49|805.09|806.59|804.19|807.49|805.09|806.36|803.96|0
1655885630000|2022-06-22 08:13:50|806.81|804.41|807.04|804.64|807.26|804.86|806.81|804.41|0
1655885640000|2022-06-22 08:14:00|807.38|804.98|807.6|805.2|807.6|805.2|807.26|804.86|0
1655885650000|2022-06-22 08:14:10|807.49|805.09|807.38|804.98|807.71|805.31|807.38|804.98|0
1655885660000|2022-06-22 08:14:20|807.26|804.86|807.71|805.31|807.94|805.54|807.26|804.86|0
1655885670000|2022-06-22 08:14:30|807.94|805.54|808.16|805.76|808.16|805.76|807.94|805.54|0
1655885680000|2022-06-22 08:14:40|807.94|805.54|808.05|805.65|808.05|805.65|807.94|805.54|0
1655885690000|2022-06-22 08:14:50|807.94|805.54|808.61|806.21|808.61|806.21|807.94|805.54|0
1655885700000|2022-06-22 08:15:00|808.84|806.44|809.74|807.34|809.74|807.34|808.84|806.44|0
1655885710000|2022-06-22 08:15:10|809.51|807.11|809.29|806.89|809.51|807.11|809.06|806.66|0
1655885720000|2022-06-22 08:15:20|809.51|807.11|809.51|807.11|809.51|807.11|809.51|807.11|0
1655885730000|2022-06-22 08:15:30|809.29|806.89|809.63|807.23|809.63|807.23|809.29|806.89|0
1655885740000|2022-06-22 08:15:40|810.08|807.68|809.96|807.56|810.08|807.68|809.96|807.56|0
1655885750000|2022-06-22 08:15:50|809.74|807.34|809.74|807.34|809.74|807.34|809.74|807.34|0
1655885760000|2022-06-22 08:16:00|809.96|807.56|810.53|808.13|810.53|808.13|809.96|807.56|0
1655885770000|2022-06-22 08:16:10|810.64|808.24|810.41|808.01|810.64|808.24|810.41|808.01|0
1655885780000|2022-06-22 08:16:20|810.19|807.79|810.19|807.79|810.19|807.79|809.74|807.34|0
1655885790000|2022-06-22 08:16:30|810.3|807.9|809.96|807.56|810.3|807.9|809.96|807.56|0
1655885800000|2022-06-22 08:16:40|809.85|807.45|809.63|807.23|809.85|807.45|809.63|807.23|0
1655885810000|2022-06-22 08:16:50|809.51|807.11|809.29|806.89|809.51|807.11|809.29|806.89|0
1655885820000|2022-06-22 08:17:00|809.74|807.34|809.06|806.66|809.74|807.34|809.06|806.66|0
1655885830000|2022-06-22 08:17:10|809.29|806.89|808.73|806.33|809.29|806.89|808.39|805.99|0
1655885840000|2022-06-22 08:17:20|809.06|806.66|808.39|805.99|809.29|806.89|808.39|805.99|0
1655885850000|2022-06-22 08:17:30|808.61|806.21|808.16|805.76|808.61|806.21|808.16|805.76|0
1655885860000|2022-06-22 08:17:40|807.94|805.54|807.49|805.09|807.94|805.54|807.49|805.09|0
1655885870000|2022-06-22 08:17:50|807.94|805.54|807.71|805.31|807.94|805.54|807.71|805.31|0
1655885880000|2022-06-22 08:18:00|807.6|805.2|807.49|805.09|807.6|805.2|807.26|804.86|0
1655885890000|2022-06-22 08:18:10|807.71|805.31|808.5|806.1|808.5|806.1|807.71|805.31|0
1655885900000|2022-06-22 08:18:20|808.61|806.21|808.84|806.44|808.95|806.55|808.61|806.21|0
1655885910000|2022-06-22 08:18:30|808.39|805.99|809.18|806.78|809.18|806.78|808.39|805.99|0
1655885920000|2022-06-22 08:18:40|808.84|806.44|809.85|807.45|809.85|807.45|808.84|806.44|0
1655885930000|2022-06-22 08:18:50|809.74|807.34|810.3|807.9|810.3|807.9|809.74|807.34|0
1655885940000|2022-06-22 08:19:00|810.19|807.79|809.96|807.56|810.19|807.79|809.96|807.56|0
1655885950000|2022-06-22 08:19:10|809.85|807.45|809.96|807.56|809.96|807.56|809.85|807.45|0
1655885960000|2022-06-22 08:19:20|809.74|807.34|809.74|807.34|809.74|807.34|809.29|806.89|0
1655885970000|2022-06-22 08:19:30|809.85|807.45|808.84|806.44|809.85|807.45|808.84|806.44|0
1655885980000|2022-06-22 08:19:40|809.18|806.78|809.85|807.45|809.96|807.56|809.18|806.78|0
1655885990000|2022-06-22 08:19:50|809.74|807.34|810.64|808.24|810.64|808.24|809.63|807.23|0
1655886000000|2022-06-22 08:20:00|810.41|808.01|810.53|808.13|810.53|808.13|810.3|807.9|0
1655886010000|2022-06-22 08:20:10|810.41|808.01|810.53|808.13|810.53|808.13|810.41|808.01|0
1655886020000|2022-06-22 08:20:20|810.41|808.01|809.96|807.56|810.41|808.01|809.96|807.56|0
1655886030000|2022-06-22 08:20:30|810.08|807.68|809.96|807.56|810.08|807.68|809.74|807.34|0
1655886040000|2022-06-22 08:20:40|810.3|807.9|810.86|808.46|810.86|808.46|810.3|807.9|0
1655886050000|2022-06-22 08:20:50|810.98|808.58|811.54|809.14|811.54|809.14|810.98|808.58|0
1655886060000|2022-06-22 08:21:00|811.31|808.91|810.41|808.01|811.31|808.91|810.41|808.01|0
1655886070000|2022-06-22 08:21:10|810.19|807.79|810.19|807.79|810.19|807.79|809.96|807.56|0
1655886080000|2022-06-22 08:21:20|809.96|807.56|809.96|807.56|809.96|807.56|809.96|807.56|0
1655886090000|2022-06-22 08:21:30|810.19|807.79|810.19|807.79|810.19|807.79|809.74|807.34|0
1655886100000|2022-06-22 08:21:40|809.74|807.34|809.18|806.78|809.74|807.34|809.18|806.78|0
1655886110000|2022-06-22 08:21:50|809.06|806.66|809.74|807.34|809.74|807.34|809.06|806.66|0
1655886120000|2022-06-22 08:22:00|808.84|806.44|808.5|806.1|808.84|806.44|808.39|805.99|0
1655886130000|2022-06-22 08:22:10|808.28|805.88|808.16|805.76|808.28|805.88|808.16|805.76|0
1655886140000|2022-06-22 08:22:20|808.05|805.65|808.28|805.88|808.28|805.88|807.94|805.54|0
1655886150000|2022-06-22 08:22:30|808.39|805.99|808.28|805.88|808.39|805.99|808.16|805.76|0
1655886160000|2022-06-22 08:22:40|808.5|806.1|809.18|806.78|809.18|806.78|808.5|806.1|0
1655886170000|2022-06-22 08:22:50|809.29|806.89|808.61|806.21|809.29|806.89|808.39|805.99|0
1655886180000|2022-06-22 08:23:00|808.5|806.1|808.61|806.21|808.61|806.21|808.5|806.1|0
1655886190000|2022-06-22 08:23:10|808.73|806.33|808.84|806.44|808.84|806.44|808.5|806.1|0
1655886200000|2022-06-22 08:23:20|808.73|806.33|808.84|806.44|809.18|806.78|808.73|806.33|0
1655886210000|2022-06-22 08:23:30|808.95|806.55|808.83|806.43|809.06|806.66|808.83|806.43|0
1655886220000|2022-06-22 08:23:40|809.06|806.66|809.96|807.56|809.96|807.56|809.06|806.66|0
1655886230000|2022-06-22 08:23:50|810.08|807.68|810.19|807.79|810.19|807.79|810.08|807.68|0
1655886240000|2022-06-22 08:24:00|810.08|807.68|810.08|807.68|810.19|807.79|809.96|807.56|0
1655886250000|2022-06-22 08:24:10|809.74|807.34|810.19|807.79|810.19|807.79|809.74|807.34|0
1655886260000|2022-06-22 08:24:20|810.41|808.01|810.19|807.79|810.41|808.01|810.19|807.79|0
1655886270000|2022-06-22 08:24:30|810.41|808.01|810.64|808.24|810.64|808.24|810.41|808.01|0
1655886280000|2022-06-22 08:24:40|810.53|808.13|810.08|807.68|810.53|808.13|810.08|807.68|0
1655886290000|2022-06-22 08:24:50|810.19|807.79|809.85|807.45|810.19|807.79|809.85|807.45|0
1655886300000|2022-06-22 08:25:00|809.96|807.56|809.73|807.33|809.96|807.56|809.73|807.33|0
1655886310000|2022-06-22 08:25:10|809.51|807.11|810.86|808.46|810.86|808.46|809.51|807.11|0
1655886320000|2022-06-22 08:25:20|810.41|808.01|809.96|807.56|810.41|808.01|809.96|807.56|0
1655886330000|2022-06-22 08:25:30|810.41|808.01|810.64|808.24|810.64|808.24|810.3|807.9|0
1655886340000|2022-06-22 08:25:40|810.53|808.13|810.86|808.46|811.09|808.69|810.53|808.13|0
1655886350000|2022-06-22 08:25:50|810.18|807.78|809.28|806.88|810.18|807.78|809.28|806.88|0
1655886360000|2022-06-22 08:26:00|809.85|807.45|810.41|808.01|810.41|808.01|809.85|807.45|0
1655886370000|2022-06-22 08:26:10|810.75|808.35|810.64|808.24|810.75|808.35|810.53|808.13|0
1655886380000|2022-06-22 08:26:20|810.41|808.01|810.3|807.9|810.41|808.01|810.18|807.78|0
1655886390000|2022-06-22 08:26:30|810.86|808.46|810.64|808.24|810.86|808.46|810.18|807.78|0
1655886400000|2022-06-22 08:26:40|810.18|807.78|810.53|808.13|810.53|808.13|809.96|807.56|0
1655886410000|2022-06-22 08:26:50|810.64|808.24|811.2|808.8|811.2|808.8|810.64|808.24|0
1655886420000|2022-06-22 08:27:00|811.09|808.69|810.64|808.24|811.09|808.69|810.64|808.24|0
1655886430000|2022-06-22 08:27:10|810.53|808.13|810.98|808.58|810.98|808.58|810.53|808.13|0
1655886440000|2022-06-22 08:27:20|811.54|809.14|811.2|808.8|811.65|809.25|811.2|808.8|0
1655886450000|2022-06-22 08:27:30|810.98|808.58|810.86|808.46|811.09|808.69|810.86|808.46|0
1655886460000|2022-06-22 08:27:40|810.63|808.23|810.86|808.46|810.86|808.46|810.63|808.23|0
1655886470000|2022-06-22 08:27:50|810.53|808.13|809.85|807.45|810.53|808.13|809.73|807.33|0
1655886480000|2022-06-22 08:28:00|809.96|807.56|811.2|808.8|811.31|808.91|809.96|807.56|0
1655886490000|2022-06-22 08:28:10|811.31|808.91|811.76|809.36|811.76|809.36|811.31|808.91|0
1655886500000|2022-06-22 08:28:20|811.65|809.25|810.98|808.58|812.1|809.7|810.86|808.46|0
1655886510000|2022-06-22 08:28:30|811.43|809.03|811.43|809.03|811.43|809.03|811.31|808.91|0
1655886520000|2022-06-22 08:28:40|811.65|809.25|811.76|809.36|811.76|809.36|811.65|809.25|0
1655886530000|2022-06-22 08:28:50|811.99|809.59|812.21|809.81|812.21|809.81|811.88|809.48|0
1655886540000|2022-06-22 08:29:00|812.1|809.7|811.76|809.36|812.1|809.7|811.76|809.36|0
1655886550000|2022-06-22 08:29:10|811.88|809.48|811.76|809.36|811.88|809.48|811.76|809.36|0
1655886560000|2022-06-22 08:29:20|811.99|809.59|811.88|809.48|811.99|809.59|811.76|809.36|0
1655886570000|2022-06-22 08:29:30|811.43|809.03|811.76|809.36|811.76|809.36|811.43|809.03|0
1655886580000|2022-06-22 08:29:40|811.54|809.14|811.43|809.03|811.54|809.14|811.31|808.91|0
1655886590000|2022-06-22 08:29:50|811.31|808.91|810.98|808.58|811.31|808.91|810.86|808.46|0
1655886600000|2022-06-22 08:30:00|811.2|808.8|811.31|808.91|811.31|808.91|811.08|808.68|0
1655886610000|2022-06-22 08:30:10|811.54|809.14|811.76|809.36|811.76|809.36|811.43|809.03|0
1655886620000|2022-06-22 08:30:20|811.31|808.91|811.65|809.25|811.65|809.25|811.31|808.91|0
1655886630000|2022-06-22 08:30:30|811.54|809.14|811.2|808.8|811.54|809.14|811.2|808.8|0
1655886640000|2022-06-22 08:30:40|811.08|808.68|810.18|807.78|811.08|808.68|810.18|807.78|0
1655886650000|2022-06-22 08:30:50|810.41|808.01|809.06|806.66|810.41|808.01|809.06|806.66|0
1655886660000|2022-06-22 08:31:00|809.4|807|808.95|806.55|809.4|807|808.28|805.88|0
1655886670000|2022-06-22 08:31:10|809.28|806.88|808.95|806.55|809.4|807|808.95|806.55|0
1655886680000|2022-06-22 08:31:20|809.06|806.66|809.28|806.88|809.4|807|809.06|806.66|0
1655886690000|2022-06-22 08:31:30|809.18|806.78|810.63|808.23|810.86|808.46|809.18|806.78|0
1655886700000|2022-06-22 08:31:40|810.86|808.46|810.75|808.35|810.86|808.46|810.75|808.35|0
1655886710000|2022-06-22 08:31:50|810.98|808.58|810.53|808.13|810.98|808.58|810.53|808.13|0
1655886720000|2022-06-22 08:32:00|809.51|807.11|808.61|806.21|809.51|807.11|808.05|805.65|0
1655886730000|2022-06-22 08:32:10|808.73|806.33|809.06|806.66|809.06|806.66|808.73|806.33|0
1655886740000|2022-06-22 08:32:20|808.61|806.21|808.95|806.55|808.95|806.55|808.61|806.21|0
1655886750000|2022-06-22 08:32:30|808.05|805.65|808.16|805.76|808.16|805.76|808.05|805.65|0
1655886760000|2022-06-22 08:32:40|808.05|805.65|807.71|805.31|808.16|805.76|807.71|805.31|0
1655886770000|2022-06-22 08:32:50|807.03|804.63|807.03|804.63|807.26|804.86|807.03|804.63|0
1655886780000|2022-06-22 08:33:00|806.25|803.85|805|802.6|806.25|803.85|805|802.6|0
1655886790000|2022-06-22 08:33:10|805.12|802.72|805.68|803.28|805.68|803.28|805.12|802.72|0
1655886800000|2022-06-22 08:33:20|805.9|803.5|805.57|803.17|805.9|803.5|805.57|803.17|0
1655886810000|2022-06-22 08:33:30|805.68|803.28|805.68|803.28|805.9|803.5|805.68|803.28|0
1655886820000|2022-06-22 08:33:40|805.79|803.39|805.57|803.17|805.79|803.39|805.23|802.83|0
1655886830000|2022-06-22 08:33:50|805.68|803.28|806.35|803.95|806.35|803.95|805.12|802.72|0
1655886840000|2022-06-22 08:34:00|806.25|803.85|806.25|803.85|806.35|803.95|806.25|803.85|0
1655886850000|2022-06-22 08:34:10|806.8|804.4|806.35|803.95|806.8|804.4|805.9|803.5|0
1655886860000|2022-06-22 08:34:20|806.13|803.73|806.47|804.07|806.47|804.07|806.13|803.73|0
1655886870000|2022-06-22 08:34:30|806.58|804.18|806.47|804.07|806.58|804.18|806.35|803.95|0
1655886880000|2022-06-22 08:34:40|806.58|804.18|806.8|804.4|806.8|804.4|806.58|804.18|0
1655886890000|2022-06-22 08:34:50|806.35|803.95|806.35|803.95|806.8|804.4|806.35|803.95|0
1655886900000|2022-06-22 08:35:00|806.58|804.18|807.03|804.63|807.03|804.63|806.58|804.18|0
1655886910000|2022-06-22 08:35:10|807.37|804.97|807.37|804.97|807.37|804.97|807.15|804.75|0
1655886920000|2022-06-22 08:35:20|807.03|804.63|806.8|804.4|807.03|804.63|806.58|804.18|0
1655886930000|2022-06-22 08:35:30|807.03|804.63|806.58|804.18|807.03|804.63|806.58|804.18|0
1655886940000|2022-06-22 08:35:40|806.8|804.4|807.03|804.63|807.03|804.63|806.8|804.4|0
1655886950000|2022-06-22 08:35:50|806.47|804.07|806.13|803.73|806.47|804.07|806.13|803.73|0
1655886960000|2022-06-22 08:36:00|805.79|803.39|805.45|803.05|805.79|803.39|805.45|803.05|0
1655886970000|2022-06-22 08:36:10|805.57|803.17|805|802.6|805.57|803.17|805|802.6|0
1655886980000|2022-06-22 08:36:20|804.78|802.38|805|802.6|805|802.6|804.78|802.38|0
1655886990000|2022-06-22 08:36:30|804.89|802.49|803.87|801.47|804.89|802.49|803.87|801.47|0
1655887000000|2022-06-22 08:36:40|804.1|801.7|803.65|801.25|804.1|801.7|803.65|801.25|0
1655887010000|2022-06-22 08:36:50|803.87|801.47|803.65|801.25|803.87|801.47|803.65|801.25|0
1655887020000|2022-06-22 08:37:00|803.42|801.02|803.2|800.8|803.42|801.02|803.2|800.8|0
1655887030000|2022-06-22 08:37:10|803.32|800.92|803.2|800.8|803.42|801.02|803.2|800.8|0
1655887040000|2022-06-22 08:37:20|803.65|801.25|803.65|801.25|803.65|801.25|803.42|801.02|0
1655887060000|2022-06-22 08:37:40|803.87|801.47|804.78|802.38|804.78|802.38|803.87|801.47|0
1655887070000|2022-06-22 08:37:50|805|802.6|804.55|802.15|805|802.6|804.55|802.15|0
1655887080000|2022-06-22 08:38:00|804.22|801.82|803.99|801.59|804.32|801.92|803.99|801.59|0
1655887090000|2022-06-22 08:38:10|804.1|801.7|805.23|802.83|805.23|802.83|804.1|801.7|0
1655887100000|2022-06-22 08:38:20|805|802.6|805.23|802.83|805.23|802.83|805|802.6|0
1655887110000|2022-06-22 08:38:30|805.12|802.72|805|802.6|805.23|802.83|805|802.6|0
1655887120000|2022-06-22 08:38:40|804.22|801.82|804.78|802.38|804.78|802.38|804.22|801.82|0
1655887130000|2022-06-22 08:38:50|804.67|802.27|804.77|802.37|804.77|802.37|804.67|802.27|0
1655887140000|2022-06-22 08:39:00|804.55|802.15|804.55|802.15|804.55|802.15|804.55|802.15|0
1655887150000|2022-06-22 08:39:10|804.67|802.27|804.77|802.37|804.77|802.37|804.67|802.27|0
1655887160000|2022-06-22 08:39:20|805|802.6|805.45|803.05|805.45|803.05|805|802.6|0
1655887170000|2022-06-22 08:39:30|805.23|802.83|805.23|802.83|805.23|802.83|805.23|802.83|0
1655887180000|2022-06-22 08:39:40|805.12|802.72|805.45|803.05|805.45|803.05|805.12|802.72|0
1655887190000|2022-06-22 08:39:50|805.68|803.28|805.68|803.28|805.68|803.28|805.68|803.28|0
1655887200000|2022-06-22 08:40:00|805.45|803.05|806.13|803.73|806.13|803.73|805.45|803.05|0
1655887210000|2022-06-22 08:40:10|806.58|804.18|805.9|803.5|806.58|804.18|805.9|803.5|0
1655887220000|2022-06-22 08:40:20|806.13|803.73|805.45|803.05|806.13|803.73|805.45|803.05|0
1655887230000|2022-06-22 08:40:30|805|802.6|805.23|802.83|805.23|802.83|805|802.6|0
1655887240000|2022-06-22 08:40:40|805.45|803.05|805.9|803.5|805.9|803.5|805.45|803.05|0
1655887250000|2022-06-22 08:40:50|805.68|803.28|805.9|803.5|805.9|803.5|805.57|803.17|0
1655887260000|2022-06-22 08:41:00|805.68|803.28|806.13|803.73|806.13|803.73|805.68|803.28|0
1655887270000|2022-06-22 08:41:10|806.35|803.95|806.58|804.18|806.58|804.18|806.35|803.95|0
1655887280000|2022-06-22 08:41:20|806.35|803.95|807.25|804.85|807.25|804.85|806.35|803.95|0
1655887290000|2022-06-22 08:41:30|807.48|805.08|808.05|805.65|808.05|805.65|807.48|805.08|0
1655887300000|2022-06-22 08:41:40|807.93|805.53|808.38|805.98|808.38|805.98|807.93|805.53|0
1655887310000|2022-06-22 08:41:50|808.5|806.1|808.5|806.1|808.5|806.1|808.5|806.1|0
1655887320000|2022-06-22 08:42:00|808.38|805.98|808.38|805.98|808.5|806.1|808.38|805.98|0
1655887330000|2022-06-22 08:42:10|808.16|805.76|808.27|805.87|808.27|805.87|808.16|805.76|0
1655887340000|2022-06-22 08:42:20|808.5|806.1|807.71|805.31|808.5|806.1|807.71|805.31|0
1655887350000|2022-06-22 08:42:30|808.05|805.65|808.5|806.1|808.5|806.1|808.05|805.65|0
1655887360000|2022-06-22 08:42:40|808.38|805.98|808.16|805.76|808.38|805.98|808.05|805.65|0
1655887370000|2022-06-22 08:42:50|808.05|805.65|808.05|805.65|808.16|805.76|808.05|805.65|0
1655887380000|2022-06-22 08:43:00|807.71|805.31|807.71|805.31|807.71|805.31|807.48|805.08|0
1655887390000|2022-06-22 08:43:10|807.48|805.08|807.37|804.97|807.48|805.08|807.37|804.97|0
1655887400000|2022-06-22 08:43:20|807.25|804.85|807.93|805.53|807.93|805.53|807.25|804.85|0
1655887410000|2022-06-22 08:43:30|807.71|805.31|807.71|805.31|807.71|805.31|807.71|805.31|0
1655887420000|2022-06-22 08:43:40|808.16|805.76|808.27|805.87|808.27|805.87|808.16|805.76|0
1655887430000|2022-06-22 08:43:50|808.5|806.1|808.61|806.21|808.61|806.21|808.38|805.98|0
1655887440000|2022-06-22 08:44:00|808.5|806.1|808.38|805.98|808.61|806.21|808.16|805.76|0
1655887450000|2022-06-22 08:44:10|808.16|805.76|808.16|805.76|808.16|805.76|807.93|805.53|0
1655887460000|2022-06-22 08:44:20|807.93|805.53|807.25|804.85|807.93|805.53|807.25|804.85|0
1655887470000|2022-06-22 08:44:30|807.48|805.08|807.48|805.08|807.93|805.53|807.48|805.08|0
1655887480000|2022-06-22 08:44:40|807.6|805.2|807.48|805.08|807.7|805.3|807.48|805.08|0
1655887490000|2022-06-22 08:44:50|807.7|805.3|807.7|805.3|807.7|805.3|807.6|805.2|0
1655887500000|2022-06-22 08:45:00|807.25|804.85|807.48|805.08|807.48|805.08|807.25|804.85|0
1655887510000|2022-06-22 08:45:10|807.93|805.53|807.93|805.53|807.93|805.53|807.93|805.53|0
1655887520000|2022-06-22 08:45:20|808.27|805.87|808.5|806.1|808.5|806.1|808.16|805.76|0
1655887530000|2022-06-22 08:45:30|808.38|805.98|808.38|805.98|808.38|805.98|808.27|805.87|0
1655887540000|2022-06-22 08:45:40|809.06|806.66|808.83|806.43|809.06|806.66|808.72|806.32|0
1655887560000|2022-06-22 08:46:00|808.72|806.32|809.06|806.66|809.06|806.66|808.72|806.32|0
1655887570000|2022-06-22 08:46:10|809.18|806.78|809.28|806.88|809.28|806.88|809.06|806.66|0
1655887580000|2022-06-22 08:46:20|809.51|807.11|809.4|807|809.51|807.11|809.18|806.78|0
1655887590000|2022-06-22 08:46:30|809.28|806.88|809.28|806.88|809.28|806.88|809.28|806.88|0
1655887600000|2022-06-22 08:46:40|809.18|806.78|809.28|806.88|809.28|806.88|809.06|806.66|0
1655887610000|2022-06-22 08:46:50|809.06|806.66|809.51|807.11|809.51|807.11|809.06|806.66|0
1655887620000|2022-06-22 08:47:00|809.63|807.23|809.51|807.11|809.74|807.34|809.51|807.11|0
1655887630000|2022-06-22 08:47:10|809.28|806.88|809.06|806.66|809.28|806.88|809.06|806.66|0
1655887640000|2022-06-22 08:47:20|809.28|806.88|809.28|806.88|809.28|806.88|809.28|806.88|0
1655887650000|2022-06-22 08:47:30|809.51|807.11|809.51|807.11|809.51|807.11|809.51|807.11|0
1655887660000|2022-06-22 08:47:40|809.74|807.34|809.74|807.34|809.96|807.56|809.74|807.34|0
1655887670000|2022-06-22 08:47:50|809.85|807.45|809.96|807.56|810.08|807.68|809.85|807.45|0
1655887690000|2022-06-22 08:48:10|809.74|807.34|809.51|807.11|809.74|807.34|809.51|807.11|0
1655887700000|2022-06-22 08:48:20|809.63|807.23|809.51|807.11|809.63|807.23|809.51|807.11|0
1655887710000|2022-06-22 08:48:30|809.74|807.34|809.74|807.34|809.74|807.34|809.74|807.34|0
1655887720000|2022-06-22 08:48:40|809.51|807.11|809.51|807.11|809.51|807.11|809.51|807.11|0
1655887730000|2022-06-22 08:48:50|809.28|806.88|809.28|806.88|809.28|806.88|809.28|806.88|0
1655887740000|2022-06-22 08:49:00|809.51|807.11|809.63|807.23|809.63|807.23|809.51|807.11|0
1655887750000|2022-06-22 08:49:10|809.74|807.34|810.19|807.79|810.19|807.79|809.74|807.34|0
1655887760000|2022-06-22 08:49:20|809.96|807.56|810.19|807.79|810.19|807.79|809.96|807.56|0
1655887770000|2022-06-22 08:49:30|810.08|807.68|809.96|807.56|810.19|807.79|809.96|807.56|0
1655887780000|2022-06-22 08:49:40|809.74|807.34|809.74|807.34|809.74|807.34|809.74|807.34|0
1655887790000|2022-06-22 08:49:50|809.51|807.11|809.74|807.34|809.74|807.34|809.51|807.11|0
1655887800000|2022-06-22 08:50:00|809.63|807.23|809.63|807.23|809.63|807.23|809.63|807.23|0
1655887810000|2022-06-22 08:50:10|809.85|807.45|809.74|807.34|809.85|807.45|809.74|807.34|0
1655887820000|2022-06-22 08:50:20|809.51|807.11|809.18|806.78|809.51|807.11|809.18|806.78|0
1655887830000|2022-06-22 08:50:30|809.06|806.66|807.7|805.3|809.06|806.66|807.7|805.3|0
1655887840000|2022-06-22 08:50:40|807.93|805.53|807.03|804.63|808.16|805.76|807.03|804.63|0
1655887850000|2022-06-22 08:50:50|807.25|804.85|806.69|804.29|807.25|804.85|806.69|804.29|0
1655887860000|2022-06-22 08:51:00|806.8|804.4|807.48|805.08|807.48|805.08|806.8|804.4|0
1655887870000|2022-06-22 08:51:10|807.03|804.63|807.03|804.63|807.14|804.74|807.03|804.63|0
1655887880000|2022-06-22 08:51:20|806.92|804.52|807.14|804.74|807.25|804.85|806.92|804.52|0
1655887890000|2022-06-22 08:51:30|807.03|804.63|807.03|804.63|807.14|804.74|807.03|804.63|0
1655887900000|2022-06-22 08:51:40|807.37|804.97|807.37|804.97|807.37|804.97|807.25|804.85|0
1655887910000|2022-06-22 08:51:50|807.25|804.85|807.25|804.85|807.25|804.85|806.92|804.52|0
1655887920000|2022-06-22 08:52:00|807.03|804.63|806.47|804.07|807.03|804.63|806.47|804.07|0
1655887930000|2022-06-22 08:52:10|806.35|803.95|806.12|803.72|806.35|803.95|806.12|803.72|0
1655887940000|2022-06-22 08:52:20|805.9|803.5|806.12|803.72|806.12|803.72|805.9|803.5|0
1655887950000|2022-06-22 08:52:30|805.9|803.5|806.35|803.95|806.35|803.95|805.9|803.5|0
1655887960000|2022-06-22 08:52:40|806.58|804.18|806.69|804.29|806.69|804.29|806.58|804.18|0
1655887970000|2022-06-22 08:52:50|806.47|804.07|806.47|804.07|806.58|804.18|806.35|803.95|0
1655887980000|2022-06-22 08:53:00|806.58|804.18|806.47|804.07|806.58|804.18|806.35|803.95|0
1655887990000|2022-06-22 08:53:10|807.25|804.85|807.25|804.85|807.37|804.97|807.14|804.74|0
1655888000000|2022-06-22 08:53:20|807.48|805.08|807.48|805.08|807.48|805.08|807.37|804.97|0
1655888010000|2022-06-22 08:53:30|807.7|805.3|807.7|805.3|807.7|805.3|807.7|805.3|0
1655888020000|2022-06-22 08:53:40|807.82|805.42|807.25|804.85|807.82|805.42|807.25|804.85|0
1655888030000|2022-06-22 08:53:50|807.48|805.08|807.6|805.2|807.6|805.2|807.48|805.08|0
1655888040000|2022-06-22 08:54:00|807.48|805.08|807.37|804.97|807.48|805.08|807.25|804.85|0
1655888050000|2022-06-22 08:54:10|807.6|805.2|807.37|804.97|807.6|805.2|807.37|804.97|0
1655888060000|2022-06-22 08:54:20|807.6|805.2|807.93|805.53|807.93|805.53|807.48|805.08|0
1655888070000|2022-06-22 08:54:30|807.25|804.85|807.03|804.63|807.25|804.85|806.92|804.52|0
1655888080000|2022-06-22 08:54:40|806.92|804.52|807.25|804.85|807.48|805.08|806.92|804.52|0
1655888090000|2022-06-22 08:54:50|807.37|804.97|806.24|803.84|807.48|805.08|806.24|803.84|0
1655888100000|2022-06-22 08:55:00|806.58|804.18|806.47|804.07|806.8|804.4|806.47|804.07|0
1655888110000|2022-06-22 08:55:10|806.58|804.18|806.35|803.95|806.58|804.18|806.35|803.95|0
1655888120000|2022-06-22 08:55:20|806.47|804.07|806.35|803.95|806.58|804.18|806.35|803.95|0
1655888130000|2022-06-22 08:55:30|806.58|804.18|806.12|803.72|806.58|804.18|806.12|803.72|0
1655888140000|2022-06-22 08:55:40|806.24|803.84|805.79|803.39|806.24|803.84|805.79|803.39|0
1655888150000|2022-06-22 08:55:50|805.45|803.05|805.22|802.82|805.57|803.17|805.22|802.82|0
1655888160000|2022-06-22 08:56:00|805.11|802.71|805.34|802.94|805.34|802.94|805.11|802.71|0
1655888170000|2022-06-22 08:56:10|805.67|803.27|805.11|802.71|805.67|803.27|805.11|802.71|0
1655888180000|2022-06-22 08:56:20|805.22|802.82|805.11|802.71|805.22|802.82|804.77|802.37|0
1655888190000|2022-06-22 08:56:30|805|802.6|805.22|802.82|805.22|802.82|805|802.6|0
1655888200000|2022-06-22 08:56:40|805|802.6|805|802.6|805.11|802.71|805|802.6|0
1655888210000|2022-06-22 08:56:50|804.89|802.49|805.11|802.71|805.11|802.71|804.77|802.37|0
1655888220000|2022-06-22 08:57:00|805|802.6|804.89|802.49|805|802.6|804.89|802.49|0
1655888230000|2022-06-22 08:57:10|805|802.6|806.24|803.84|806.24|803.84|805|802.6|0
1655888240000|2022-06-22 08:57:20|806.58|804.18|806.12|803.72|806.58|804.18|806.12|803.72|0
1655888250000|2022-06-22 08:57:30|806.47|804.07|806.57|804.17|806.57|804.17|806.35|803.95|0
1655888260000|2022-06-22 08:57:40|806.69|804.29|806.02|803.62|806.69|804.29|806.02|803.62|0
1655888270000|2022-06-22 08:57:50|806.12|803.72|806.02|803.62|806.12|803.72|806.02|803.62|0
1655888280000|2022-06-22 08:58:00|805.67|803.27|805.67|803.27|805.79|803.39|805.67|803.27|0
1655888290000|2022-06-22 08:58:10|805.79|803.39|805.56|803.16|805.9|803.5|805.56|803.16|0
1655888300000|2022-06-22 08:58:20|805.67|803.27|805.34|802.94|805.67|803.27|805.22|802.82|0
1655888310000|2022-06-22 08:58:30|805.22|802.82|805.22|802.82|805.22|802.82|805|802.6|0
1655888320000|2022-06-22 08:58:40|805.45|803.05|805.34|802.94|805.45|803.05|805.34|802.94|0
1655888330000|2022-06-22 08:58:50|805.22|802.82|805.34|802.94|805.34|802.94|805.22|802.82|0
1655888340000|2022-06-22 08:59:00|805.11|802.71|805|802.6|805.22|802.82|805|802.6|0
1655888350000|2022-06-22 08:59:10|805.22|802.82|805.11|802.71|805.22|802.82|805|802.6|0
1655888360000|2022-06-22 08:59:20|805.22|802.82|805.22|802.82|805.22|802.82|805|802.6|0
1655888370000|2022-06-22 08:59:30|805|802.6|804.77|802.37|805|802.6|804.77|802.37|0
1655888390000|2022-06-22 08:59:50|805|802.6|805.22|802.82|805.22|802.82|805|802.6|0
1655888400000|2022-06-22 09:00:00|805.11|802.71|804.77|802.37|805.11|802.71|804.77|802.37|0
1655888410000|2022-06-22 09:00:10|804.89|802.49|804.32|801.92|805|802.6|804.32|801.92|0
1655888420000|2022-06-22 09:00:20|803.87|801.47|803.54|801.14|803.99|801.59|803.54|801.14|0
1655888430000|2022-06-22 09:00:30|803.42|801.02|803.64|801.24|803.87|801.47|803.42|801.02|0
1655888440000|2022-06-22 09:00:40|803.87|801.47|803.76|801.36|803.87|801.47|803.76|801.36|0
1655888450000|2022-06-22 09:00:50|803.64|801.24|803.54|801.14|803.64|801.24|803.31|800.91|0
1655888460000|2022-06-22 09:01:00|803.42|801.02|802.74|800.34|803.42|801.02|802.74|800.34|0
1655888470000|2022-06-22 09:01:10|802.97|800.57|803.19|800.79|803.19|800.79|802.97|800.57|0
1655888480000|2022-06-22 09:01:20|802.74|800.34|802.86|800.46|802.97|800.57|802.74|800.34|0
1655888490000|2022-06-22 09:01:30|802.97|800.57|802.74|800.34|803.42|801.02|802.74|800.34|0
1655888500000|2022-06-22 09:01:40|802.86|800.46|802.74|800.34|802.86|800.46|802.52|800.12|0
1655888510000|2022-06-22 09:01:50|802.41|800.01|802.29|799.89|802.52|800.12|802.29|799.89|0
1655888520000|2022-06-22 09:02:00|802.19|799.79|802.29|799.89|802.29|799.89|802.19|799.79|0
1655888530000|2022-06-22 09:02:10|802.07|799.67|802.19|799.79|802.19|799.79|802.07|799.67|0
1655888540000|2022-06-22 09:02:20|802.64|800.24|802.97|800.57|802.97|800.57|802.64|800.24|0
1655888550000|2022-06-22 09:02:30|802.74|800.34|802.52|800.12|802.74|800.34|802.41|800.01|0
1655888560000|2022-06-22 09:02:40|802.29|799.89|802.52|800.12|802.52|800.12|802.19|799.79|0
1655888570000|2022-06-22 09:02:50|802.41|800.01|802.74|800.34|802.97|800.57|802.41|800.01|0
1655888580000|2022-06-22 09:03:00|802.64|800.24|803.42|801.02|803.42|801.02|802.64|800.24|0
1655888590000|2022-06-22 09:03:10|803.54|801.14|803.76|801.36|803.76|801.36|803.42|801.02|0
1655888600000|2022-06-22 09:03:20|803.42|801.02|804.09|801.69|804.09|801.69|803.42|801.02|0
1655888610000|2022-06-22 09:03:30|803.99|801.59|804.32|801.92|804.32|801.92|803.99|801.59|0
1655888620000|2022-06-22 09:03:40|804.09|801.69|804.32|801.92|804.44|802.04|804.09|801.69|0
1655888630000|2022-06-22 09:03:50|803.87|801.47|803.99|801.59|804.09|801.69|803.87|801.47|0
1655888640000|2022-06-22 09:04:00|804.09|801.69|804.32|801.92|804.32|801.92|804.09|801.69|0
1655888650000|2022-06-22 09:04:10|804.44|802.04|804.77|802.37|804.77|802.37|804.32|801.92|0
1655888660000|2022-06-22 09:04:20|804.55|802.15|804.77|802.37|804.77|802.37|804.55|802.15|0
1655888670000|2022-06-22 09:04:30|804.44|802.04|804.32|801.92|804.55|802.15|804.32|801.92|0
1655888680000|2022-06-22 09:04:40|804.21|801.81|804.09|801.69|804.32|801.92|804.09|801.69|0
1655888690000|2022-06-22 09:04:50|803.99|801.59|803.99|801.59|804.09|801.69|803.99|801.59|0
1655888700000|2022-06-22 09:05:00|803.87|801.47|804.09|801.69|804.09|801.69|803.87|801.47|0
1655888710000|2022-06-22 09:05:10|803.99|801.59|804.32|801.92|804.32|801.92|803.99|801.59|0
1655888720000|2022-06-22 09:05:20|804.09|801.69|803.64|801.24|804.09|801.69|803.64|801.24|0
1655888730000|2022-06-22 09:05:30|804.09|801.69|803.87|801.47|804.09|801.69|803.87|801.47|0
1655888740000|2022-06-22 09:05:40|803.76|801.36|803.42|801.02|803.76|801.36|803.42|801.02|0
1655888750000|2022-06-22 09:05:50|803.31|800.91|803.19|800.79|803.31|800.91|803.19|800.79|0
1655888760000|2022-06-22 09:06:00|803.31|800.91|804.44|802.04|804.44|802.04|803.31|800.91|0
1655888770000|2022-06-22 09:06:10|804.77|802.37|804.09|801.69|804.77|802.37|804.09|801.69|0
1655888780000|2022-06-22 09:06:20|803.87|801.47|804.21|801.81|804.21|801.81|803.87|801.47|0
1655888790000|2022-06-22 09:06:30|804.09|801.69|804.09|801.69|804.21|801.81|803.99|801.59|0
1655888800000|2022-06-22 09:06:40|804.21|801.81|804.32|801.92|804.32|801.92|804.21|801.81|0
1655888810000|2022-06-22 09:06:50|804.44|802.04|804.09|801.69|804.44|802.04|804.09|801.69|0
1655888820000|2022-06-22 09:07:00|803.99|801.59|803.64|801.24|804.09|801.69|803.64|801.24|0
1655888830000|2022-06-22 09:07:10|803.99|801.59|803.99|801.59|803.99|801.59|803.99|801.59|0
1655888840000|2022-06-22 09:07:20|803.87|801.47|804.32|801.92|804.32|801.92|803.87|801.47|0
1655888850000|2022-06-22 09:07:30|804.54|802.14|805|802.6|805|802.6|804.54|802.14|0
1655888860000|2022-06-22 09:07:40|804.54|802.14|804.89|802.49|804.89|802.49|804.54|802.14|0
1655888870000|2022-06-22 09:07:50|804.77|802.37|805.11|802.71|805.11|802.71|804.77|802.37|0
1655888880000|2022-06-22 09:08:00|805.22|802.82|805.22|802.82|805.22|802.82|805.22|802.82|0
1655888890000|2022-06-22 09:08:10|805.34|802.94|805.34|802.94|805.45|803.05|805.34|802.94|0
1655888900000|2022-06-22 09:08:20|805.22|802.82|804.66|802.26|805.22|802.82|804.66|802.26|0
1655888910000|2022-06-22 09:08:30|804.77|802.37|804.54|802.14|804.77|802.37|804.54|802.14|0
1655888920000|2022-06-22 09:08:40|804.77|802.37|804.89|802.49|804.89|802.49|804.77|802.37|0
1655888930000|2022-06-22 09:08:50|805.11|802.71|804.54|802.14|805.11|802.71|804.54|802.14|0
1655888940000|2022-06-22 09:09:00|804.44|802.04|804.54|802.14|804.54|802.14|804.44|802.04|0
1655888950000|2022-06-22 09:09:10|804.09|801.69|804.44|802.04|804.44|802.04|803.87|801.47|0
1655888960000|2022-06-22 09:09:20|804.54|802.14|804.77|802.37|804.77|802.37|804.54|802.14|0
1655888970000|2022-06-22 09:09:30|804.66|802.26|804.77|802.37|804.77|802.37|804.66|802.26|0
1655888980000|2022-06-22 09:09:40|804.54|802.14|804.66|802.26|804.89|802.49|804.54|802.14|0
1655888990000|2022-06-22 09:09:50|804.54|802.14|804.54|802.14|804.77|802.37|804.54|802.14|0
1655889000000|2022-06-22 09:10:00|804.44|802.04|804.66|802.26|804.66|802.26|804.32|801.92|0
1655889010000|2022-06-22 09:10:10|804.54|802.14|804.32|801.92|804.54|802.14|804.21|801.81|0
1655889020000|2022-06-22 09:10:20|804.66|802.26|804.77|802.37|804.77|802.37|804.66|802.26|0
1655889030000|2022-06-22 09:10:30|804.89|802.49|804.99|802.59|804.99|802.59|804.89|802.49|0
1655889040000|2022-06-22 09:10:40|804.89|802.49|804.77|802.37|804.89|802.49|804.66|802.26|0
1655889050000|2022-06-22 09:10:50|804.66|802.26|804.99|802.59|804.99|802.59|804.66|802.26|0
1655889060000|2022-06-22 09:11:00|805.11|802.71|805.11|802.71|805.11|802.71|804.66|802.26|0
1655889070000|2022-06-22 09:11:10|804.99|802.59|804.99|802.59|805.22|802.82|804.99|802.59|0
1655889080000|2022-06-22 09:11:20|805.22|802.82|805.11|802.71|805.22|802.82|805.11|802.71|0
1655889090000|2022-06-22 09:11:30|805.22|802.82|804.89|802.49|805.22|802.82|804.89|802.49|0
1655889100000|2022-06-22 09:11:40|805.11|802.71|804.77|802.37|805.11|802.71|804.77|802.37|0
1655889110000|2022-06-22 09:11:50|804.54|802.14|804.99|802.59|804.99|802.59|804.54|802.14|0
1655889120000|2022-06-22 09:12:00|804.89|802.49|804.89|802.49|804.89|802.49|804.77|802.37|0
1655889130000|2022-06-22 09:12:10|805.34|802.94|805.22|802.82|805.45|803.05|805.22|802.82|0
1655889140000|2022-06-22 09:12:20|805.45|803.05|805.22|802.82|805.45|803.05|805.11|802.71|0
1655889150000|2022-06-22 09:12:30|805.34|802.94|805.22|802.82|805.34|802.94|804.99|802.59|0
1655889160000|2022-06-22 09:12:40|805.34|802.94|805.22|802.82|805.34|802.94|805.22|802.82|0
1655889170000|2022-06-22 09:12:50|805.34|802.94|805.45|803.05|805.45|803.05|805.22|802.82|0
1655889180000|2022-06-22 09:13:00|805.34|802.94|805.45|803.05|805.9|803.5|805.34|802.94|0
1655889190000|2022-06-22 09:13:10|805.67|803.27|806.12|803.72|806.12|803.72|805.67|803.27|0
1655889200000|2022-06-22 09:13:20|806.01|803.61|805.79|803.39|806.01|803.61|805.79|803.39|0
1655889210000|2022-06-22 09:13:30|805.67|803.27|805.9|803.5|805.9|803.5|805.67|803.27|0
1655889220000|2022-06-22 09:13:40|806.12|803.72|806.35|803.95|806.35|803.95|806.12|803.72|0
1655889230000|2022-06-22 09:13:50|806.12|803.72|805.9|803.5|806.12|803.72|805.79|803.39|0
1655889240000|2022-06-22 09:14:00|805.79|803.39|805.9|803.5|805.9|803.5|805.79|803.39|0
1655889250000|2022-06-22 09:14:10|805.79|803.39|805.9|803.5|805.9|803.5|805.79|803.39|0
1655889260000|2022-06-22 09:14:20|806.01|803.61|806.01|803.61|806.01|803.61|806.01|803.61|0
1655889270000|2022-06-22 09:14:30|805.9|803.5|805.9|803.5|806.12|803.72|805.9|803.5|0
1655889280000|2022-06-22 09:14:40|806.12|803.72|806.35|803.95|806.35|803.95|806.12|803.72|0
1655889290000|2022-06-22 09:14:50|805.9|803.5|805.9|803.5|806.01|803.61|805.9|803.5|0
1655889300000|2022-06-22 09:15:00|806.35|803.95|806.46|804.06|806.57|804.17|806.35|803.95|0
1655889310000|2022-06-22 09:15:10|806.57|804.17|806.57|804.17|806.57|804.17|806.57|804.17|0
1655889320000|2022-06-22 09:15:20|806.46|804.06|806.01|803.61|806.46|804.06|806.01|803.61|0
1655889330000|2022-06-22 09:15:30|805.44|803.04|805.44|803.04|805.56|803.16|805.44|803.04|0
1655889340000|2022-06-22 09:15:40|805.67|803.27|804.54|802.14|805.67|803.27|804.32|801.92|0
1655889350000|2022-06-22 09:15:50|804.32|801.92|803.19|800.79|804.43|802.03|803.19|800.79|0
1655889360000|2022-06-22 09:16:00|803.08|800.68|803.87|801.47|803.87|801.47|802.97|800.57|0
1655889370000|2022-06-22 09:16:10|803.53|801.13|803.53|801.13|803.64|801.24|803.53|801.13|0
1655889380000|2022-06-22 09:16:20|803.64|801.24|803.87|801.47|803.87|801.47|803.42|801.02|0
1655889390000|2022-06-22 09:16:30|803.76|801.36|803.42|801.02|803.76|801.36|803.08|800.68|0
1655889400000|2022-06-22 09:16:40|803.19|800.79|802.97|800.57|803.19|800.79|802.97|800.57|0
1655889410000|2022-06-22 09:16:50|802.74|800.34|802.29|799.89|802.74|800.34|802.07|799.67|0
1655889420000|2022-06-22 09:17:00|802.07|799.67|802.29|799.89|802.29|799.89|802.07|799.67|0
1655889430000|2022-06-22 09:17:10|802.18|799.78|802.52|800.12|802.52|800.12|802.18|799.78|0
1655889440000|2022-06-22 09:17:20|802.07|799.67|801.84|799.44|802.07|799.67|801.84|799.44|0
1655889450000|2022-06-22 09:17:30|801.96|799.56|801.96|799.56|802.07|799.67|801.96|799.56|0
1655889460000|2022-06-22 09:17:40|802.07|799.67|802.18|799.78|802.18|799.78|802.07|799.67|0
1655889470000|2022-06-22 09:17:50|802.07|799.67|802.29|799.89|802.29|799.89|802.07|799.67|0
1655889480000|2022-06-22 09:18:00|802.52|800.12|802.63|800.23|802.74|800.34|802.52|800.12|0
1655889490000|2022-06-22 09:18:10|802.52|800.12|802.41|800.01|802.52|800.12|802.41|800.01|0
1655889500000|2022-06-22 09:18:20|802.18|799.78|802.29|799.89|802.29|799.89|802.07|799.67|0
1655889510000|2022-06-22 09:18:30|801.96|799.56|801.84|799.44|801.96|799.56|801.84|799.44|0
1655889520000|2022-06-22 09:18:40|802.07|799.67|802.18|799.78|802.29|799.89|802.07|799.67|0
1655889530000|2022-06-22 09:18:50|802.07|799.67|802.07|799.67|802.07|799.67|802.07|799.67|0
1655889540000|2022-06-22 09:19:00|802.29|799.89|802.18|799.78|802.29|799.89|802.18|799.78|0
1655889550000|2022-06-22 09:19:10|802.29|799.89|802.63|800.23|802.63|800.23|802.29|799.89|0
1655889560000|2022-06-22 09:19:20|802.52|800.12|802.41|800.01|802.52|800.12|802.41|800.01|0
1655889570000|2022-06-22 09:19:30|802.29|799.89|801.17|798.77|802.41|800.01|801.17|798.77|0
1655889580000|2022-06-22 09:19:40|801.39|798.99|801.39|798.99|801.62|799.22|801.39|798.99|0
1655889590000|2022-06-22 09:19:50|801.62|799.22|801.62|799.22|801.62|799.22|801.62|799.22|0
1655889600000|2022-06-22 09:20:00|801.51|799.11|801.62|799.22|801.62|799.22|801.39|798.99|0
1655889610000|2022-06-22 09:20:10|801.73|799.33|801.84|799.44|801.84|799.44|801.62|799.22|0
1655889620000|2022-06-22 09:20:20|801.62|799.22|801.62|799.22|801.73|799.33|801.62|799.22|0
1655889630000|2022-06-22 09:20:30|801.73|799.33|801.39|798.99|801.73|799.33|801.39|798.99|0
1655889640000|2022-06-22 09:20:40|801.61|799.21|801.61|799.21|801.61|799.21|801.61|799.21|0
1655889650000|2022-06-22 09:20:50|801.73|799.33|802.07|799.67|802.07|799.67|801.73|799.33|0
1655889660000|2022-06-22 09:21:00|801.84|799.44|802.29|799.89|802.29|799.89|801.84|799.44|0
1655889670000|2022-06-22 09:21:10|802.18|799.78|801.96|799.56|802.18|799.78|801.96|799.56|0
1655889680000|2022-06-22 09:21:20|801.84|799.44|801.73|799.33|801.84|799.44|801.61|799.21|0
1655889690000|2022-06-22 09:21:30|801.96|799.56|801.84|799.44|801.96|799.56|801.84|799.44|0
1655889700000|2022-06-22 09:21:40|801.61|799.21|801.39|798.99|801.84|799.44|801.39|798.99|0
1655889710000|2022-06-22 09:21:50|800.83|798.43|800.71|798.31|800.83|798.43|800.71|798.31|0
1655889720000|2022-06-22 09:22:00|800.94|798.54|800.71|798.31|800.94|798.54|800.49|798.09|0
1655889730000|2022-06-22 09:22:10|800.61|798.21|800.26|797.86|800.71|798.31|800.26|797.86|0
1655889740000|2022-06-22 09:22:20|800.49|798.09|800.26|797.86|800.71|798.31|800.26|797.86|0
1655889750000|2022-06-22 09:22:30|800.16|797.76|800.38|797.98|800.38|797.98|800.16|797.76|0
1655889760000|2022-06-22 09:22:40|800.26|797.86|800.04|797.64|800.26|797.86|800.04|797.64|0
1655889770000|2022-06-22 09:22:50|800.49|798.09|799.71|797.31|800.49|798.09|799.59|797.19|0
1655889780000|2022-06-22 09:23:00|799.59|797.19|799.59|797.19|799.71|797.31|799.59|797.19|0
1655889790000|2022-06-22 09:23:10|799.81|797.41|799.37|796.97|799.81|797.41|799.37|796.97|0
1655889800000|2022-06-22 09:23:20|799.48|797.08|799.59|797.19|799.59|797.19|799.37|796.97|0
1655889810000|2022-06-22 09:23:30|799.48|797.08|798.69|796.29|799.81|797.41|798.69|796.29|0
1655889820000|2022-06-22 09:23:40|799.14|796.74|799.37|796.97|799.37|796.97|799.14|796.74|0
1655889830000|2022-06-22 09:23:50|799.14|796.74|799.26|796.86|799.26|796.86|799.14|796.74|0
1655889840000|2022-06-22 09:24:00|799.14|796.74|799.26|796.86|799.37|796.97|799.14|796.74|0
1655889850000|2022-06-22 09:24:10|799.37|796.97|799.26|796.86|799.37|796.97|799.26|796.86|0
1655889860000|2022-06-22 09:24:20|799.36|796.96|799.48|797.08|799.59|797.19|799.36|796.96|0
1655889870000|2022-06-22 09:24:30|799.59|797.19|798.92|796.52|799.59|797.19|798.92|796.52|0
1655889880000|2022-06-22 09:24:40|798.81|796.41|798.92|796.52|799.03|796.63|798.81|796.41|0
1655889890000|2022-06-22 09:24:50|799.14|796.74|799.59|797.19|799.59|797.19|799.14|796.74|0
1655889900000|2022-06-22 09:25:00|799.81|797.41|800.26|797.86|800.26|797.86|799.81|797.41|0
1655889910000|2022-06-22 09:25:10|800.49|798.09|800.26|797.86|800.49|798.09|800.26|797.86|0
1655889920000|2022-06-22 09:25:20|800.04|797.64|799.81|797.41|800.04|797.64|799.81|797.41|0
1655889930000|2022-06-22 09:25:30|799.14|796.74|799.26|796.86|799.26|796.86|799.14|796.74|0
1655889940000|2022-06-22 09:25:40|799.14|796.74|799.59|797.19|799.59|797.19|799.14|796.74|0
1655889950000|2022-06-22 09:25:50|799.81|797.41|800.26|797.86|800.26|797.86|799.81|797.41|0
1655889960000|2022-06-22 09:26:00|800.49|798.09|800.49|798.09|800.71|798.31|800.49|798.09|0
1655889970000|2022-06-22 09:26:10|800.94|798.54|800.71|798.31|800.94|798.54|800.26|797.86|0
1655889980000|2022-06-22 09:26:20|800.49|798.09|800.71|798.31|800.71|798.31|800.49|798.09|0
1655889990000|2022-06-22 09:26:30|800.49|798.09|800.16|797.76|800.49|798.09|800.16|797.76|0
1655890000000|2022-06-22 09:26:40|800.49|798.09|800.38|797.98|800.49|798.09|800.38|797.98|0
1655890010000|2022-06-22 09:26:50|800.61|798.21|800.49|798.09|800.71|798.31|800.49|798.09|0
1655890020000|2022-06-22 09:27:00|800.61|798.21|800.71|798.31|800.71|798.31|800.61|798.21|0
1655890030000|2022-06-22 09:27:10|800.49|798.09|800.61|798.21|800.61|798.21|800.49|798.09|0
1655890040000|2022-06-22 09:27:20|800.71|798.31|800.71|798.31|800.71|798.31|800.61|798.21|0
1655890050000|2022-06-22 09:27:30|800.94|798.54|800.94|798.54|800.94|798.54|800.71|798.31|0
1655890060000|2022-06-22 09:27:40|800.71|798.31|800.61|798.21|800.71|798.31|800.49|798.09|0
1655890070000|2022-06-22 09:27:50|800.83|798.43|800.83|798.43|800.83|798.43|800.71|798.31|0
1655890080000|2022-06-22 09:28:00|800.71|798.31|800.71|798.31|800.71|798.31|800.71|798.31|0
1655890090000|2022-06-22 09:28:10|800.61|798.21|800.26|797.86|800.61|798.21|800.26|797.86|0
1655890100000|2022-06-22 09:28:20|800.16|797.76|800.26|797.86|800.26|797.86|800.16|797.76|0
1655890110000|2022-06-22 09:28:30|800.38|797.98|800.49|798.09|800.49|798.09|800.38|797.98|0
1655890120000|2022-06-22 09:28:40|800.26|797.86|800.16|797.76|800.38|797.98|800.16|797.76|0
1655890130000|2022-06-22 09:28:50|800.04|797.64|800.16|797.76|800.38|797.98|800.04|797.64|0
1655890140000|2022-06-22 09:29:00|800.04|797.64|799.81|797.41|800.04|797.64|799.81|797.41|0
1655890150000|2022-06-22 09:29:10|799.93|797.53|800.04|797.64|800.04|797.64|799.93|797.53|0
1655890160000|2022-06-22 09:29:20|800.26|797.86|800.38|797.98|800.49|798.09|800.26|797.86|0
1655890170000|2022-06-22 09:29:30|800.26|797.86|799.81|797.41|800.49|798.09|799.81|797.41|0
1655890180000|2022-06-22 09:29:40|799.93|797.53|799.36|796.96|800.04|797.64|799.36|796.96|0
1655890190000|2022-06-22 09:29:50|800.04|797.64|800.26|797.86|800.26|797.86|800.04|797.64|0
1655890200000|2022-06-22 09:30:00|800.71|798.31|800.38|797.98|800.71|798.31|800.38|797.98|0
1655890210000|2022-06-22 09:30:10|800.26|797.86|800.38|797.98|800.38|797.98|800.26|797.86|0
1655890220000|2022-06-22 09:30:20|800.26|797.86|800.49|798.09|800.49|798.09|800.26|797.86|0
1655890230000|2022-06-22 09:30:30|800.38|797.98|800.26|797.86|800.38|797.98|800.26|797.86|0
1655890240000|2022-06-22 09:30:40|800.94|798.54|801.39|798.99|801.39|798.99|800.94|798.54|0
1655890250000|2022-06-22 09:30:50|801.61|799.21|801.61|799.21|801.61|799.21|801.61|799.21|0
1655890260000|2022-06-22 09:31:00|801.84|799.44|801.61|799.21|801.84|799.44|801.61|799.21|0
1655890270000|2022-06-22 09:31:10|801.73|799.33|801.84|799.44|801.96|799.56|801.73|799.33|0
1655890280000|2022-06-22 09:31:20|801.61|799.21|801.61|799.21|801.61|799.21|801.39|798.99|0
1655890290000|2022-06-22 09:31:30|801.73|799.33|801.51|799.11|801.73|799.33|801.51|799.11|0
1655890300000|2022-06-22 09:31:40|801.61|799.21|801.84|799.44|801.84|799.44|801.61|799.21|0
1655890310000|2022-06-22 09:31:50|801.61|799.21|801.61|799.21|801.61|799.21|801.39|798.99|0
1655890320000|2022-06-22 09:32:00|801.84|799.44|801.73|799.33|801.84|799.44|801.73|799.33|0
1655890330000|2022-06-22 09:32:10|801.84|799.44|801.84|799.44|801.84|799.44|801.84|799.44|0
1655890340000|2022-06-22 09:32:20|801.73|799.33|801.84|799.44|801.84|799.44|801.73|799.33|0
1655890350000|2022-06-22 09:32:30|801.95|799.55|801.84|799.44|801.95|799.55|801.84|799.44|0
1655890360000|2022-06-22 09:32:40|802.06|799.66|802.06|799.66|802.06|799.66|802.06|799.66|0
1655890370000|2022-06-22 09:32:50|801.95|799.55|801.84|799.44|801.95|799.55|801.84|799.44|0
1655890380000|2022-06-22 09:33:00|801.61|799.21|801.95|799.55|801.95|799.55|801.61|799.21|0
1655890390000|2022-06-22 09:33:10|802.06|799.66|801.95|799.55|802.06|799.66|801.84|799.44|0
1655890400000|2022-06-22 09:33:20|801.84|799.44|801.61|799.21|801.84|799.44|801.61|799.21|0
1655890410000|2022-06-22 09:33:30|801.84|799.44|801.95|799.55|801.95|799.55|801.84|799.44|0
1655890420000|2022-06-22 09:33:40|801.84|799.44|801.61|799.21|801.95|799.55|801.61|799.21|0
1655890430000|2022-06-22 09:33:50|801.84|799.44|802.06|799.66|802.06|799.66|801.84|799.44|0
1655890440000|2022-06-22 09:34:00|802.18|799.78|802.51|800.11|802.51|800.11|802.06|799.66|0
1655890450000|2022-06-22 09:34:10|802.06|799.66|802.29|799.89|802.29|799.89|802.06|799.66|0
1655890460000|2022-06-22 09:34:20|802.4|800|802.4|800|802.4|800|802.29|799.89|0
1655890470000|2022-06-22 09:34:30|802.51|800.11|802.86|800.46|802.86|800.46|802.51|800.11|0
1655890480000|2022-06-22 09:34:40|802.96|800.56|802.51|800.11|802.96|800.56|802.51|800.11|0
1655890490000|2022-06-22 09:34:50|802.63|800.23|802.63|800.23|802.85|800.45|802.63|800.23|0
1655890500000|2022-06-22 09:35:00|802.74|800.34|801.84|799.44|802.74|800.34|801.84|799.44|0
1655890510000|2022-06-22 09:35:10|802.06|799.66|802.4|800|802.4|800|802.06|799.66|0
1655890520000|2022-06-22 09:35:20|802.29|799.89|801.95|799.55|802.29|799.89|801.95|799.55|0
1655890530000|2022-06-22 09:35:30|802.06|799.66|802.51|800.11|802.51|800.11|802.06|799.66|0
1655890540000|2022-06-22 09:35:40|802.63|800.23|802.74|800.34|802.74|800.34|802.63|800.23|0
1655890550000|2022-06-22 09:35:50|802.18|799.78|802.29|799.89|802.29|799.89|802.18|799.78|0
1655890560000|2022-06-22 09:36:00|802.4|800|802.29|799.89|802.4|800|802.29|799.89|0
1655890570000|2022-06-22 09:36:10|802.18|799.78|802.29|799.89|802.29|799.89|802.18|799.78|0
1655890580000|2022-06-22 09:36:20|802.06|799.66|801.73|799.33|802.06|799.66|801.61|799.21|0
1655890590000|2022-06-22 09:36:30|801.61|799.21|801.73|799.33|801.73|799.33|801.61|799.21|0
1655890600000|2022-06-22 09:36:40|801.61|799.21|801.61|799.21|801.84|799.44|801.61|799.21|0
1655890610000|2022-06-22 09:36:50|801.84|799.44|801.28|798.88|801.84|799.44|801.28|798.88|0
1655890620000|2022-06-22 09:37:00|800.94|798.54|800.49|798.09|800.94|798.54|800.49|798.09|0
1655890630000|2022-06-22 09:37:10|800.38|797.98|800.71|798.31|800.83|798.43|800.26|797.86|0
1655890640000|2022-06-22 09:37:20|800.49|798.09|800.49|798.09|800.49|798.09|800.49|798.09|0
1655890650000|2022-06-22 09:37:30|800.71|798.31|800.49|798.09|800.71|798.31|800.49|798.09|0
1655890660000|2022-06-22 09:37:40|800.04|797.64|800.04|797.64|800.04|797.64|799.81|797.41|0
1655890670000|2022-06-22 09:37:50|800.26|797.86|800.49|798.09|800.49|798.09|799.93|797.53|0
1655890680000|2022-06-22 09:38:00|800.6|798.2|800.83|798.43|800.83|798.43|800.6|798.2|0
1655890690000|2022-06-22 09:38:10|800.71|798.31|800.71|798.31|800.71|798.31|800.6|798.2|0
1655890700000|2022-06-22 09:38:20|800.49|798.09|800.49|798.09|800.49|798.09|800.26|797.86|0
1655890710000|2022-06-22 09:38:30|800.6|798.2|800.71|798.31|800.71|798.31|800.6|798.2|0
1655890720000|2022-06-22 09:38:40|800.83|798.43|801.16|798.76|801.16|798.76|800.83|798.43|0
1655890730000|2022-06-22 09:38:50|801.39|798.99|801.5|799.1|801.5|799.1|801.39|798.99|0
1655890740000|2022-06-22 09:39:00|801.61|799.21|801.39|798.99|801.73|799.33|801.39|798.99|0
1655890750000|2022-06-22 09:39:10|801.16|798.76|800.71|798.31|801.16|798.76|800.71|798.31|0
1655890760000|2022-06-22 09:39:20|800.94|798.54|800.94|798.54|801.05|798.65|800.94|798.54|0
1655890770000|2022-06-22 09:39:30|800.71|798.31|800.71|798.31|800.71|798.31|800.71|798.31|0
1655890780000|2022-06-22 09:39:40|800.83|798.43|800.94|798.54|800.94|798.54|800.71|798.31|0
1655890790000|2022-06-22 09:39:50|800.83|798.43|800.83|798.43|800.83|798.43|800.71|798.31|0
1655890800000|2022-06-22 09:40:00|800.71|798.31|801.5|799.1|801.5|799.1|800.71|798.31|0
1655890810000|2022-06-22 09:40:10|801.39|798.99|801.5|799.1|801.61|799.21|801.39|798.99|0
1655890820000|2022-06-22 09:40:20|801.61|799.21|801.5|799.1|801.61|799.21|800.94|798.54|0
1655890830000|2022-06-22 09:40:30|801.39|798.99|801.73|799.33|801.73|799.33|801.39|798.99|0
1655890840000|2022-06-22 09:40:40|801.61|799.21|801.39|798.99|801.73|799.33|801.39|798.99|0
1655890850000|2022-06-22 09:40:50|801.16|798.76|801.16|798.76|801.39|798.99|801.16|798.76|0
1655890860000|2022-06-22 09:41:00|800.94|798.54|801.05|798.65|801.05|798.65|800.94|798.54|0
1655890870000|2022-06-22 09:41:10|800.6|798.2|800.6|798.2|800.83|798.43|800.6|798.2|0
1655890880000|2022-06-22 09:41:20|800.49|798.09|800.94|798.54|800.94|798.54|800.49|798.09|0
1655890890000|2022-06-22 09:41:30|801.16|798.76|801.39|798.99|801.39|798.99|801.16|798.76|0
1655890900000|2022-06-22 09:41:40|801.61|799.21|801.39|798.99|801.61|799.21|801.39|798.99|0
1655890910000|2022-06-22 09:41:50|801.28|798.88|801.39|798.99|801.39|798.99|801.28|798.88|0
1655890920000|2022-06-22 09:42:00|801.61|799.21|801.5|799.1|801.61|799.21|801.28|798.88|0
1655890930000|2022-06-22 09:42:10|800.71|798.31|801.16|798.76|801.16|798.76|800.71|798.31|0
1655890940000|2022-06-22 09:42:20|800.71|798.31|800.49|798.09|800.71|798.31|800.49|798.09|0
1655890950000|2022-06-22 09:42:30|800.6|798.2|800.38|797.98|800.6|798.2|800.38|797.98|0
1655890960000|2022-06-22 09:42:40|800.49|798.09|801.16|798.76|801.16|798.76|800.49|798.09|0
1655890970000|2022-06-22 09:42:50|800.83|798.43|800.83|798.43|800.83|798.43|800.83|798.43|0
1655890980000|2022-06-22 09:43:00|800.71|798.31|801.16|798.76|801.16|798.76|800.71|798.31|0
1655890990000|2022-06-22 09:43:10|801.39|798.99|801.61|799.21|801.61|799.21|801.39|798.99|0
1655891000000|2022-06-22 09:43:20|801.84|799.44|801.84|799.44|801.84|799.44|801.84|799.44|0
1655891010000|2022-06-22 09:43:30|802.06|799.66|801.84|799.44|802.06|799.66|801.84|799.44|0
1655891020000|2022-06-22 09:43:40|801.95|799.55|801.95|799.55|802.06|799.66|801.84|799.44|0
1655891030000|2022-06-22 09:43:50|801.73|799.33|801.73|799.33|801.84|799.44|801.73|799.33|0
1655891040000|2022-06-22 09:44:00|801.61|799.21|801.5|799.1|801.61|799.21|801.39|798.99|0
1655891050000|2022-06-22 09:44:10|801.39|798.99|801.16|798.76|801.39|798.99|801.16|798.76|0
1655891060000|2022-06-22 09:44:20|801.28|798.88|801.16|798.76|801.28|798.88|801.16|798.76|0
1655891070000|2022-06-22 09:44:30|800.71|798.31|799.59|797.19|800.71|798.31|799.59|797.19|0
1655891080000|2022-06-22 09:44:40|799.7|797.3|798.58|796.18|799.7|797.3|798.58|796.18|0
1655891090000|2022-06-22 09:44:50|798.91|796.51|799.14|796.74|799.14|796.74|798.91|796.51|0
1655891100000|2022-06-22 09:45:00|799.81|797.41|800.6|798.2|800.6|798.2|799.7|797.3|0
1655891110000|2022-06-22 09:45:10|800.71|798.31|800.15|797.75|800.71|798.31|800.15|797.75|0
1655891120000|2022-06-22 09:45:20|800.49|798.09|800.04|797.64|800.49|798.09|800.04|797.64|0
1655891130000|2022-06-22 09:45:30|799.81|797.41|800.04|797.64|800.04|797.64|799.81|797.41|0
1655891140000|2022-06-22 09:45:40|799.93|797.53|799.81|797.41|799.93|797.53|799.36|796.96|0
1655891150000|2022-06-22 09:45:50|799.36|796.96|799.25|796.85|799.36|796.96|799.14|796.74|0
1655891160000|2022-06-22 09:46:00|799.36|796.96|799.14|796.74|799.36|796.96|799.14|796.74|0
1655891170000|2022-06-22 09:46:10|799.03|796.63|799.25|796.85|799.25|796.85|799.03|796.63|0
1655891180000|2022-06-22 09:46:20|799.59|797.19|799.81|797.41|799.81|797.41|799.59|797.19|0
1655891190000|2022-06-22 09:46:30|799.93|797.53|800.04|797.64|800.04|797.64|799.81|797.41|0
1655891200000|2022-06-22 09:46:40|799.81|797.41|799.81|797.41|799.81|797.41|799.81|797.41|0
1655891210000|2022-06-22 09:46:50|799.7|797.3|799.7|797.3|799.81|797.41|799.7|797.3|0
1655891220000|2022-06-22 09:47:00|799.93|797.53|800.6|798.2|800.6|798.2|799.81|797.41|0
1655891230000|2022-06-22 09:47:10|800.71|798.31|799.93|797.53|800.71|798.31|799.81|797.41|0
1655891240000|2022-06-22 09:47:20|800.26|797.86|800.71|798.31|800.71|798.31|800.26|797.86|0
1655891250000|2022-06-22 09:47:30|800.83|798.43|800.38|797.98|800.83|798.43|800.38|797.98|0
1655891260000|2022-06-22 09:47:40|800.26|797.86|800.94|798.54|800.94|798.54|800.26|797.86|0
1655891270000|2022-06-22 09:47:50|801.16|798.76|801.16|798.76|801.16|798.76|801.16|798.76|0
1655891280000|2022-06-22 09:48:00|801.39|798.99|802.06|799.66|802.06|799.66|801.39|798.99|0
1655891290000|2022-06-22 09:48:10|801.84|799.44|802.18|799.78|802.18|799.78|801.84|799.44|0
1655891300000|2022-06-22 09:48:20|802.29|799.89|801.84|799.44|802.29|799.89|801.84|799.44|0
1655891310000|2022-06-22 09:48:30|802.06|799.66|802.06|799.66|802.06|799.66|802.06|799.66|0
1655891320000|2022-06-22 09:48:40|801.95|799.55|801.95|799.55|801.95|799.55|801.95|799.55|0
1655891330000|2022-06-22 09:48:50|801.83|799.43|801.73|799.33|801.83|799.43|801.73|799.33|0
1655891340000|2022-06-22 09:49:00|801.61|799.21|801.73|799.33|801.83|799.43|801.61|799.21|0
1655891350000|2022-06-22 09:49:10|802.06|799.66|802.18|799.78|802.29|799.89|802.06|799.66|0
1655891360000|2022-06-22 09:49:20|802.06|799.66|802.18|799.78|802.29|799.89|802.06|799.66|0
1655891370000|2022-06-22 09:49:30|802.06|799.66|802.18|799.78|802.18|799.78|802.06|799.66|0
1655891380000|2022-06-22 09:49:40|802.29|799.89|802.28|799.88|802.29|799.89|802.06|799.66|0
1655891390000|2022-06-22 09:49:50|802.18|799.78|801.95|799.55|802.18|799.78|801.95|799.55|0
1655891400000|2022-06-22 09:50:00|801.73|799.33|801.61|799.21|801.73|799.33|801.38|798.98|0
1655891410000|2022-06-22 09:50:10|801.83|799.43|802.06|799.66|802.06|799.66|801.83|799.43|0
1655891420000|2022-06-22 09:50:20|801.83|799.43|801.83|799.43|801.83|799.43|801.83|799.43|0
1655891430000|2022-06-22 09:50:30|801.95|799.55|801.16|798.76|801.95|799.55|801.16|798.76|0
1655891440000|2022-06-22 09:50:40|801.28|798.88|800.93|798.53|801.28|798.88|800.93|798.53|0
1655891450000|2022-06-22 09:50:50|800.83|798.43|801.16|798.76|801.16|798.76|800.83|798.43|0
1655891460000|2022-06-22 09:51:00|801.28|798.88|801.16|798.76|801.28|798.88|801.16|798.76|0
1655891470000|2022-06-22 09:51:10|801.28|798.88|800.93|798.53|801.28|798.88|800.93|798.53|0
1655891480000|2022-06-22 09:51:20|801.05|798.65|801.05|798.65|801.16|798.76|801.05|798.65|0
1655891490000|2022-06-22 09:51:30|800.93|798.53|801.38|798.98|801.38|798.98|800.93|798.53|0
1655891500000|2022-06-22 09:51:40|801.16|798.76|800.93|798.53|801.16|798.76|800.93|798.53|0
1655891510000|2022-06-22 09:51:50|801.05|798.65|800.48|798.08|801.05|798.65|800.48|798.08|0
1655891520000|2022-06-22 09:52:00|800.83|798.43|800.83|798.43|800.83|798.43|800.71|798.31|0
1655891530000|2022-06-22 09:52:10|800.71|798.31|800.71|798.31|800.71|798.31|800.6|798.2|0
1655891540000|2022-06-22 09:52:20|800.48|798.08|800.6|798.2|800.6|798.2|800.48|798.08|0
1655891550000|2022-06-22 09:52:30|800.26|797.86|800.48|798.08|800.48|798.08|800.26|797.86|0
1655891560000|2022-06-22 09:52:40|800.38|797.98|800.93|798.53|800.93|798.53|800.38|797.98|0
1655891570000|2022-06-22 09:52:50|801.05|798.65|800.71|798.31|801.05|798.65|800.71|798.31|0
1655891580000|2022-06-22 09:53:00|800.83|798.43|800.26|797.86|800.83|798.43|800.26|797.86|0
1655891590000|2022-06-22 09:53:10|800.48|798.08|800.38|797.98|800.48|798.08|800.26|797.86|0
1655891600000|2022-06-22 09:53:20|800.26|797.86|800.38|797.98|800.48|798.08|800.26|797.86|0
1655891610000|2022-06-22 09:53:30|800.03|797.63|800.38|797.98|800.38|797.98|800.03|797.63|0
1655891620000|2022-06-22 09:53:40|800.48|798.08|799.81|797.41|800.48|798.08|799.81|797.41|0
1655891630000|2022-06-22 09:53:50|799.36|796.96|799.48|797.08|799.48|797.08|799.36|796.96|0
1655891640000|2022-06-22 09:54:00|799.7|797.3|799.36|796.96|799.81|797.41|799.36|796.96|0
1655891650000|2022-06-22 09:54:10|799.81|797.41|799.93|797.53|800.03|797.63|799.81|797.41|0
1655891660000|2022-06-22 09:54:20|800.03|797.63|798.91|796.51|800.03|797.63|798.91|796.51|0
1655891670000|2022-06-22 09:54:30|798.8|796.4|798.91|796.51|798.91|796.51|798.8|796.4|0
1655891680000|2022-06-22 09:54:40|798.46|796.06|798.46|796.06|798.69|796.29|798.46|796.06|0
1655891690000|2022-06-22 09:54:50|798.69|796.29|798.58|796.18|798.69|796.29|798.58|796.18|0
1655891700000|2022-06-22 09:55:00|798.8|796.4|799.13|796.73|799.13|796.73|798.8|796.4|0
1655891710000|2022-06-22 09:55:10|798.69|796.29|798.24|795.84|798.69|796.29|798.24|795.84|0
1655891720000|2022-06-22 09:55:20|798.46|796.06|798.24|795.84|798.46|796.06|798.24|795.84|0
1655891730000|2022-06-22 09:55:30|798.13|795.73|798.01|795.61|798.13|795.73|797.79|795.39|0
1655891740000|2022-06-22 09:55:40|798.24|795.84|798.46|796.06|798.58|796.18|798.24|795.84|0
1655891750000|2022-06-22 09:55:50|798.24|795.84|798.8|796.4|798.8|796.4|798.24|795.84|0
1655891760000|2022-06-22 09:56:00|799.03|796.63|799.36|796.96|799.36|796.96|799.03|796.63|0
1655891770000|2022-06-22 09:56:10|799.58|797.18|799.58|797.18|799.58|797.18|799.48|797.08|0
1655891780000|2022-06-22 09:56:20|800.03|797.63|799.81|797.41|800.03|797.63|799.7|797.3|0
1655891790000|2022-06-22 09:56:30|799.58|797.18|798.91|796.51|799.58|797.18|798.8|796.4|0
1655891800000|2022-06-22 09:56:40|798.68|796.28|798.68|796.28|798.68|796.28|798.46|796.06|0
1655891810000|2022-06-22 09:56:50|798.58|796.18|798.68|796.28|798.68|796.28|798.58|796.18|0
1655891820000|2022-06-22 09:57:00|798.58|796.18|798.46|796.06|798.68|796.28|798.46|796.06|0
1655891830000|2022-06-22 09:57:10|798.68|796.28|798.91|796.51|799.13|796.73|798.68|796.28|0
1655891840000|2022-06-22 09:57:20|799.03|796.63|799.36|796.96|799.48|797.08|799.03|796.63|0
1655891850000|2022-06-22 09:57:30|800.15|797.75|799.7|797.3|800.15|797.75|799.7|797.3|0
1655891860000|2022-06-22 09:57:40|799.58|797.18|799.58|797.18|799.81|797.41|799.58|797.18|0
1655891870000|2022-06-22 09:57:50|799.81|797.41|799.81|797.41|799.93|797.53|799.7|797.3|0
1655891880000|2022-06-22 09:58:00|799.58|797.18|798.91|796.51|799.58|797.18|798.91|796.51|0
1655891890000|2022-06-22 09:58:10|798.58|796.18|798.46|796.06|798.58|796.18|798.46|796.06|0
1655891900000|2022-06-22 09:58:20|798.23|795.83|798.46|796.06|798.46|796.06|798.23|795.83|0
1655891910000|2022-06-22 09:58:30|798.91|796.51|799.13|796.73|799.13|796.73|798.91|796.51|0
1655891920000|2022-06-22 09:58:40|799.36|796.96|798.91|796.51|799.36|796.96|798.91|796.51|0
1655891930000|2022-06-22 09:58:50|799.25|796.85|798.68|796.28|799.25|796.85|798.46|796.06|0
1655891940000|2022-06-22 09:59:00|798.58|796.18|798.91|796.51|798.91|796.51|798.58|796.18|0
1655891950000|2022-06-22 09:59:10|799.25|796.85|798.91|796.51|799.25|796.85|798.91|796.51|0
1655891960000|2022-06-22 09:59:20|798.8|796.4|798.58|796.18|798.8|796.4|798.58|796.18|0
1655891970000|2022-06-22 09:59:30|798.8|796.4|798.68|796.28|798.8|796.4|798.68|796.28|0
1655891980000|2022-06-22 09:59:40|798.91|796.51|798.68|796.28|798.91|796.51|798.68|796.28|0
1655891990000|2022-06-22 09:59:50|798.8|796.4|799.03|796.63|799.03|796.63|798.68|796.28|0
1655892000000|2022-06-22 10:00:00|799.25|796.85|799.13|796.73|799.25|796.85|799.13|796.73|0
1655892010000|2022-06-22 10:00:10|799.58|797.18|799.36|796.96|799.58|797.18|799.36|796.96|0
1655892020000|2022-06-22 10:00:20|799.03|796.63|799.03|796.63|799.13|796.73|799.03|796.63|0
1655892030000|2022-06-22 10:00:30|799.13|796.73|799.48|797.08|799.58|797.18|799.13|796.73|0
1655892040000|2022-06-22 10:00:40|799.36|796.96|799.48|797.08|799.58|797.18|799.36|796.96|0
1655892050000|2022-06-22 10:00:50|799.58|797.18|799.81|797.41|799.81|797.41|799.58|797.18|0
1655892060000|2022-06-22 10:01:00|800.03|797.63|799.36|796.96|800.03|797.63|799.36|796.96|0
1655892070000|2022-06-22 10:01:10|799.48|797.08|799.48|797.08|799.58|797.18|799.36|796.96|0
1655892080000|2022-06-22 10:01:20|799.58|797.18|799.36|796.96|799.58|797.18|799.36|796.96|0
1655892090000|2022-06-22 10:01:30|799.7|797.3|800.03|797.63|800.03|797.63|799.7|797.3|0
1655892100000|2022-06-22 10:01:40|799.92|797.52|800.26|797.86|800.26|797.86|799.92|797.52|0
1655892110000|2022-06-22 10:01:50|799.81|797.41|799.81|797.41|799.81|797.41|799.81|797.41|0
1655892120000|2022-06-22 10:02:00|799.48|797.08|800.03|797.63|800.03|797.63|799.48|797.08|0
1655892130000|2022-06-22 10:02:10|799.92|797.52|800.03|797.63|800.03|797.63|799.92|797.52|0
1655892140000|2022-06-22 10:02:20|800.26|797.86|800.26|797.86|800.26|797.86|800.03|797.63|0
1655892150000|2022-06-22 10:02:30|800.03|797.63|799.81|797.41|800.03|797.63|799.81|797.41|0
1655892160000|2022-06-22 10:02:40|800.03|797.63|800.37|797.97|800.37|797.97|800.03|797.63|0
1655892170000|2022-06-22 10:02:50|800.26|797.86|800.26|797.86|800.37|797.97|800.26|797.86|0
1655892180000|2022-06-22 10:03:00|799.58|797.18|799.81|797.41|799.81|797.41|799.58|797.18|0
1655892190000|2022-06-22 10:03:10|799.92|797.52|799.81|797.41|799.92|797.52|799.81|797.41|0
1655892200000|2022-06-22 10:03:20|799.7|797.3|799.81|797.41|799.81|797.41|799.7|797.3|0
1655892210000|2022-06-22 10:03:30|799.58|797.18|799.7|797.3|799.7|797.3|799.58|797.18|0
1655892220000|2022-06-22 10:03:40|799.58|797.18|798.46|796.06|799.7|797.3|798.46|796.06|0
1655892230000|2022-06-22 10:03:50|798.35|795.95|798.23|795.83|798.35|795.95|798.23|795.83|0
1655892240000|2022-06-22 10:04:00|798.35|795.95|798.68|796.28|798.68|796.28|798.35|795.95|0
1655892250000|2022-06-22 10:04:10|798.8|796.4|798.68|796.28|798.91|796.51|798.68|796.28|0
1655892260000|2022-06-22 10:04:20|798.46|796.06|798.23|795.83|798.46|796.06|798.23|795.83|0
1655892270000|2022-06-22 10:04:30|798.01|795.61|797.45|795.05|798.01|795.61|797.23|794.83|0
1655892280000|2022-06-22 10:04:40|797.34|794.94|797.11|794.71|797.34|794.94|797.11|794.71|0
1655892290000|2022-06-22 10:04:50|797.34|794.94|797.56|795.16|797.56|795.16|797.23|794.83|0
1655892300000|2022-06-22 10:05:00|797.23|794.83|796.55|794.15|797.23|794.83|796.55|794.15|0
1655892310000|2022-06-22 10:05:10|796.44|794.04|796.66|794.26|796.66|794.26|796.44|794.04|0
1655892320000|2022-06-22 10:05:20|796.78|794.38|796.33|793.93|796.78|794.38|796.33|793.93|0
1655892330000|2022-06-22 10:05:30|796.21|793.81|796.44|794.04|796.44|794.04|796.21|793.81|0
1655892340000|2022-06-22 10:05:40|796.89|794.49|796.21|793.81|796.89|794.49|796.21|793.81|0
1655892350000|2022-06-22 10:05:50|796.33|793.93|796.21|793.81|796.33|793.93|796.21|793.81|0
1655892360000|2022-06-22 10:06:00|796.66|794.26|796.78|794.38|796.78|794.38|796.44|794.04|0
1655892370000|2022-06-22 10:06:10|796.89|794.49|796.89|794.49|797.11|794.71|796.89|794.49|0
1655892380000|2022-06-22 10:06:20|797|794.6|796.89|794.49|797|794.6|796.89|794.49|0
1655892390000|2022-06-22 10:06:30|796.21|793.81|796.21|793.81|796.21|793.81|796.21|793.81|0
1655892400000|2022-06-22 10:06:40|796.1|793.7|795.99|793.59|796.1|793.7|795.99|793.59|0
1655892420000|2022-06-22 10:07:00|796.21|793.81|796.21|793.81|796.21|793.81|796.21|793.81|0
1655892430000|2022-06-22 10:07:10|795.99|793.59|796.44|794.04|796.44|794.04|795.99|793.59|0
1655892440000|2022-06-22 10:07:20|796.66|794.26|796.66|794.26|796.66|794.26|796.44|794.04|0
1655892450000|2022-06-22 10:07:30|796.55|794.15|796.55|794.15|796.55|794.15|796.44|794.04|0
1655892460000|2022-06-22 10:07:40|796.66|794.26|796.66|794.26|796.66|794.26|796.66|794.26|0
1655892470000|2022-06-22 10:07:50|796.55|794.15|796.55|794.15|796.55|794.15|796.55|794.15|0
1655892480000|2022-06-22 10:08:00|796.44|794.04|795.99|793.59|796.44|794.04|795.88|793.48|0
1655892490000|2022-06-22 10:08:10|796.21|793.81|796.21|793.81|796.21|793.81|796.21|793.81|0
1655892500000|2022-06-22 10:08:20|796.33|793.93|796.44|794.04|796.44|794.04|796.33|793.93|0
1655892510000|2022-06-22 10:08:30|796.21|793.81|796.33|793.93|796.33|793.93|796.21|793.81|0
1655892520000|2022-06-22 10:08:40|796.44|794.04|796.55|794.15|796.66|794.26|796.44|794.04|0
1655892530000|2022-06-22 10:08:50|796.44|794.04|796.21|793.81|796.44|794.04|796.21|793.81|0
1655892540000|2022-06-22 10:09:00|795.99|793.59|795.76|793.36|795.99|793.59|795.76|793.36|0
1655892550000|2022-06-22 10:09:10|795.99|793.59|795.99|793.59|795.99|793.59|795.99|793.59|0
1655892560000|2022-06-22 10:09:20|795.88|793.48|795.76|793.36|795.88|793.48|795.54|793.14|0
1655892570000|2022-06-22 10:09:30|795.99|793.59|795.76|793.36|795.99|793.59|795.76|793.36|0
1655892580000|2022-06-22 10:09:40|795.65|793.25|795.31|792.91|795.65|793.25|795.31|792.91|0
1655892590000|2022-06-22 10:09:50|795.43|793.03|795.31|792.91|795.43|793.03|795.31|792.91|0
1655892600000|2022-06-22 10:10:00|795.54|793.14|795.76|793.36|795.76|793.36|795.54|793.14|0
1655892610000|2022-06-22 10:10:10|795.54|793.14|795.31|792.91|795.54|793.14|795.31|792.91|0
1655892620000|2022-06-22 10:10:20|795.21|792.81|795.09|792.69|795.31|792.91|795.09|792.69|0
1655892630000|2022-06-22 10:10:30|794.98|792.58|794.86|792.46|794.98|792.58|794.86|792.46|0
1655892640000|2022-06-22 10:10:40|795.21|792.81|794.64|792.24|795.21|792.81|794.64|792.24|0
1655892650000|2022-06-22 10:10:50|794.76|792.36|794.86|792.46|794.86|792.46|794.64|792.24|0
1655892660000|2022-06-22 10:11:00|794.76|792.36|794.86|792.46|794.86|792.46|794.76|792.36|0
1655892670000|2022-06-22 10:11:10|794.64|792.24|794.64|792.24|794.64|792.24|794.64|792.24|0
1655892680000|2022-06-22 10:11:20|794.42|792.02|794.42|792.02|794.42|792.02|794.42|792.02|0
1655892690000|2022-06-22 10:11:30|794.19|791.79|794.19|791.79|794.19|791.79|794.19|791.79|0
1655892700000|2022-06-22 10:11:40|793.97|791.57|793.97|791.57|793.97|791.57|793.97|791.57|0
1655892710000|2022-06-22 10:11:50|794.64|792.24|794.64|792.24|794.86|792.46|794.64|792.24|0
1655892720000|2022-06-22 10:12:00|794.53|792.13|794.53|792.13|794.53|792.13|794.42|792.02|0
1655892730000|2022-06-22 10:12:10|794.64|792.24|794.98|792.58|794.98|792.58|794.64|792.24|0
1655892740000|2022-06-22 10:12:20|794.86|792.46|795.09|792.69|795.09|792.69|794.86|792.46|0
1655892750000|2022-06-22 10:12:30|795.2|792.8|795.76|793.36|795.76|793.36|795.2|792.8|0
1655892760000|2022-06-22 10:12:40|795.65|793.25|795.54|793.14|795.65|793.25|795.54|793.14|0
1655892770000|2022-06-22 10:12:50|795.31|792.91|795.31|792.91|795.31|792.91|795.2|792.8|0
1655892780000|2022-06-22 10:13:00|795.54|793.14|795.54|793.14|795.76|793.36|795.54|793.14|0
1655892790000|2022-06-22 10:13:10|795.31|792.91|795.31|792.91|795.31|792.91|795.31|792.91|0
1655892800000|2022-06-22 10:13:20|795.54|793.14|795.88|793.48|795.88|793.48|795.54|793.14|0
1655892810000|2022-06-22 10:13:30|795.99|793.59|795.76|793.36|795.99|793.59|795.76|793.36|0
1655892820000|2022-06-22 10:13:40|795.54|793.14|795.54|793.14|795.54|793.14|795.54|793.14|0
1655892830000|2022-06-22 10:13:50|795.76|793.36|795.54|793.14|795.76|793.36|795.54|793.14|0
1655892840000|2022-06-22 10:14:00|795.65|793.25|795.76|793.36|795.99|793.59|795.65|793.25|0
1655892850000|2022-06-22 10:14:10|795.65|793.25|795.76|793.36|795.76|793.36|795.65|793.25|0
1655892860000|2022-06-22 10:14:20|795.54|793.14|795.65|793.25|795.76|793.36|795.54|793.14|0
1655892870000|2022-06-22 10:14:30|795.54|793.14|795.31|792.91|795.54|793.14|795.09|792.69|0
1655892880000|2022-06-22 10:14:40|795.09|792.69|795.09|792.69|795.09|792.69|795.09|792.69|0
1655892890000|2022-06-22 10:14:50|794.98|792.58|795.31|792.91|795.31|792.91|794.98|792.58|0
1655892900000|2022-06-22 10:15:00|795.2|792.8|794.86|792.46|795.43|793.03|794.86|792.46|0
1655892910000|2022-06-22 10:15:10|795.31|792.91|795.31|792.91|795.31|792.91|795.2|792.8|0
1655892920000|2022-06-22 10:15:20|795.09|792.69|794.64|792.24|795.09|792.69|794.64|792.24|0
1655892930000|2022-06-22 10:15:30|794.41|792.01|794.19|791.79|794.53|792.13|794.19|791.79|0
1655892940000|2022-06-22 10:15:40|794.41|792.01|794.53|792.13|794.64|792.24|794.41|792.01|0
1655892950000|2022-06-22 10:15:50|794.64|792.24|794.41|792.01|794.64|792.24|794.41|792.01|0
1655892960000|2022-06-22 10:16:00|794.64|792.24|794.53|792.13|794.64|792.24|794.53|792.13|0
1655892970000|2022-06-22 10:16:10|794.86|792.46|795.09|792.69|795.09|792.69|794.86|792.46|0
1655892980000|2022-06-22 10:16:20|794.98|792.58|795.09|792.69|795.09|792.69|794.86|792.46|0
1655892990000|2022-06-22 10:16:30|794.98|792.58|794.86|792.46|794.98|792.58|794.86|792.46|0
1655893000000|2022-06-22 10:16:40|795.09|792.69|795.09|792.69|795.09|792.69|794.98|792.58|0
1655893010000|2022-06-22 10:16:50|795.2|792.8|795.31|792.91|795.31|792.91|795.09|792.69|0
1655893020000|2022-06-22 10:17:00|795.54|793.14|795.09|792.69|795.54|793.14|795.09|792.69|0
1655893030000|2022-06-22 10:17:10|794.98|792.58|795.54|793.14|795.54|793.14|794.98|792.58|0
1655893040000|2022-06-22 10:17:20|794.86|792.46|794.64|792.24|794.86|792.46|794.64|792.24|0
1655893050000|2022-06-22 10:17:30|794.53|792.13|794.53|792.13|794.64|792.24|794.53|792.13|0
1655893060000|2022-06-22 10:17:40|794.64|792.24|794.64|792.24|794.64|792.24|794.64|792.24|0
1655893070000|2022-06-22 10:17:50|794.86|792.46|794.86|792.46|794.98|792.58|794.86|792.46|0
1655893080000|2022-06-22 10:18:00|794.64|792.24|795.31|792.91|795.31|792.91|794.64|792.24|0
1655893090000|2022-06-22 10:18:10|795.2|792.8|795.2|792.8|795.2|792.8|795.2|792.8|0
1655893100000|2022-06-22 10:18:20|795.43|793.03|794.98|792.58|795.43|793.03|794.98|792.58|0
1655893110000|2022-06-22 10:18:30|795.09|792.69|795.09|792.69|795.31|792.91|794.98|792.58|0
1655893120000|2022-06-22 10:18:40|794.86|792.46|795.43|793.03|795.43|793.03|794.86|792.46|0
1655893130000|2022-06-22 10:18:50|795.54|793.14|795.54|793.14|795.76|793.36|795.54|793.14|0
1655893140000|2022-06-22 10:19:00|795.31|792.91|796.33|793.93|796.33|793.93|795.31|792.91|0
1655893150000|2022-06-22 10:19:10|796.21|793.81|796.21|793.81|796.21|793.81|795.98|793.58|0
1655893160000|2022-06-22 10:19:20|796.33|793.93|796.43|794.03|796.43|794.03|796.33|793.93|0
1655893170000|2022-06-22 10:19:30|796.21|793.81|796.21|793.81|796.43|794.03|796.21|793.81|0
1655893180000|2022-06-22 10:19:40|796.33|793.93|796.66|794.26|796.66|794.26|796.33|793.93|0
1655893190000|2022-06-22 10:19:50|796.43|794.03|796.21|793.81|796.43|794.03|796.21|793.81|0
1655893200000|2022-06-22 10:20:00|796.1|793.7|795.54|793.14|796.1|793.7|795.54|793.14|0
1655893210000|2022-06-22 10:20:10|795.31|792.91|795.88|793.48|795.88|793.48|795.31|792.91|0
1655893220000|2022-06-22 10:20:20|795.98|793.58|795.76|793.36|795.98|793.58|795.76|793.36|0
1655893240000|2022-06-22 10:20:40|795.88|793.48|795.76|793.36|795.88|793.48|795.76|793.36|0
1655893250000|2022-06-22 10:20:50|795.54|793.14|795.65|793.25|795.76|793.36|795.54|793.14|0
1655893260000|2022-06-22 10:21:00|795.76|793.36|795.76|793.36|795.76|793.36|795.76|793.36|0
1655893270000|2022-06-22 10:21:10|795.98|793.58|795.76|793.36|795.98|793.58|795.76|793.36|0
1655893280000|2022-06-22 10:21:20|795.43|793.03|795.31|792.91|795.43|793.03|795.31|792.91|0
1655893290000|2022-06-22 10:21:30|795.09|792.69|794.19|791.79|795.09|792.69|794.19|791.79|0
1655893300000|2022-06-22 10:21:40|794.64|792.24|794.19|791.79|794.64|792.24|794.19|791.79|0
1655893310000|2022-06-22 10:21:50|794.31|791.91|794.41|792.01|794.41|792.01|794.08|791.68|0
1655893320000|2022-06-22 10:22:00|794.19|791.79|794.19|791.79|794.31|791.91|794.19|791.79|0
1655893330000|2022-06-22 10:22:10|794.31|791.91|794.31|791.91|794.41|792.01|794.19|791.79|0
1655893340000|2022-06-22 10:22:20|794.41|792.01|794.41|792.01|794.41|792.01|794.41|792.01|0
1655893350000|2022-06-22 10:22:30|794.19|791.79|793.96|791.56|794.19|791.79|793.96|791.56|0
1655893360000|2022-06-22 10:22:40|794.08|791.68|794.31|791.91|794.31|791.91|794.08|791.68|0
1655893370000|2022-06-22 10:22:50|794.19|791.79|793.86|791.46|794.19|791.79|793.86|791.46|0
1655893380000|2022-06-22 10:23:00|793.52|791.12|793.96|791.56|793.96|791.56|793.52|791.12|0
1655893390000|2022-06-22 10:23:10|793.86|791.46|794.19|791.79|794.19|791.79|793.86|791.46|0
1655893400000|2022-06-22 10:23:20|794.31|791.91|794.31|791.91|794.41|792.01|794.31|791.91|0
1655893410000|2022-06-22 10:23:30|793.96|791.56|794.41|792.01|794.41|792.01|793.74|791.34|0
1655893420000|2022-06-22 10:23:40|794.19|791.79|793.96|791.56|794.19|791.79|793.96|791.56|0
1655893430000|2022-06-22 10:23:50|794.08|791.68|794.08|791.68|794.08|791.68|794.08|791.68|0
1655893440000|2022-06-22 10:24:00|794.19|791.79|793.52|791.12|794.19|791.79|793.07|790.67|0
1655893450000|2022-06-22 10:24:10|793.63|791.23|793.52|791.12|793.63|791.23|793.52|791.12|0
1655893460000|2022-06-22 10:24:20|793.41|791.01|793.41|791.01|793.41|791.01|793.41|791.01|0
1655893470000|2022-06-22 10:24:30|793.52|791.12|793.41|791.01|793.52|791.12|793.41|791.01|0
1655893480000|2022-06-22 10:24:40|793.52|791.12|793.52|791.12|793.74|791.34|793.52|791.12|0
1655893490000|2022-06-22 10:24:50|793.29|790.89|793.29|790.89|793.52|791.12|793.29|790.89|0
1655893500000|2022-06-22 10:25:00|793.52|791.12|793.74|791.34|793.74|791.34|793.52|791.12|0
1655893510000|2022-06-22 10:25:10|793.52|791.12|793.52|791.12|793.74|791.34|793.52|791.12|0
1655893520000|2022-06-22 10:25:20|793.29|790.89|793.07|790.67|793.29|790.89|793.07|790.67|0
1655893530000|2022-06-22 10:25:30|792.84|790.44|792.51|790.11|792.84|790.44|792.51|790.11|0
1655893540000|2022-06-22 10:25:40|792.62|790.22|792.84|790.44|792.84|790.44|792.62|790.22|0
1655893550000|2022-06-22 10:25:50|792.62|790.22|792.51|790.11|792.62|790.22|792.51|790.11|0
1655893560000|2022-06-22 10:26:00|792.62|790.22|792.84|790.44|792.84|790.44|792.62|790.22|0
1655893570000|2022-06-22 10:26:10|793.07|790.67|793.29|790.89|793.29|790.89|793.07|790.67|0
1655893580000|2022-06-22 10:26:20|793.07|790.67|792.62|790.22|793.07|790.67|792.62|790.22|0
1655893590000|2022-06-22 10:26:30|792.84|790.44|793.07|790.67|793.07|790.67|792.84|790.44|0
1655893600000|2022-06-22 10:26:40|793.29|790.89|793.52|791.12|793.52|791.12|793.29|790.89|0
1655893620000|2022-06-22 10:27:00|793.29|790.89|793.52|791.12|793.52|791.12|793.29|790.89|0
1655893630000|2022-06-22 10:27:10|793.41|791.01|793.74|791.34|793.96|791.56|793.41|791.01|0
1655893640000|2022-06-22 10:27:20|793.96|791.56|793.74|791.34|793.96|791.56|793.74|791.34|0
1655893650000|2022-06-22 10:27:30|793.51|791.11|793.51|791.11|793.51|791.11|793.51|791.11|0
1655893660000|2022-06-22 10:27:40|793.74|791.34|794.19|791.79|794.19|791.79|793.74|791.34|0
1655893670000|2022-06-22 10:27:50|793.96|791.56|793.74|791.34|793.96|791.56|793.74|791.34|0
1655893680000|2022-06-22 10:28:00|793.96|791.56|793.96|791.56|793.96|791.56|793.74|791.34|0
1655893690000|2022-06-22 10:28:10|794.19|791.79|794.19|791.79|794.19|791.79|794.08|791.68|0
1655893700000|2022-06-22 10:28:20|794.08|791.68|794.08|791.68|794.08|791.68|794.08|791.68|0
1655893710000|2022-06-22 10:28:30|794.19|791.79|793.74|791.34|794.19|791.79|793.74|791.34|0
1655893720000|2022-06-22 10:28:40|793.96|791.56|793.96|791.56|793.96|791.56|793.96|791.56|0
1655893730000|2022-06-22 10:28:50|793.74|791.34|793.74|791.34|793.74|791.34|793.74|791.34|0
1655893740000|2022-06-22 10:29:00|793.51|791.11|793.07|790.67|793.51|791.11|793.07|790.67|0
1655893750000|2022-06-22 10:29:10|792.84|790.44|793.29|790.89|793.29|790.89|792.62|790.22|0
1655893760000|2022-06-22 10:29:20|793.51|791.11|793.74|791.34|793.74|791.34|793.51|791.11|0
1655893780000|2022-06-22 10:29:40|793.63|791.23|793.51|791.11|793.63|791.23|793.51|791.11|0
1655893790000|2022-06-22 10:29:50|793.74|791.34|793.74|791.34|793.74|791.34|793.74|791.34|0
1655893800000|2022-06-22 10:30:00|792.84|790.44|793.07|790.67|793.07|790.67|792.84|790.44|0
1655893810000|2022-06-22 10:30:10|793.51|791.11|793.51|791.11|793.51|791.11|793.51|791.11|0
1655893820000|2022-06-22 10:30:20|793.41|791.01|793.51|791.11|793.51|791.11|793.41|791.01|0
1655893850000|2022-06-22 10:30:50|793.41|791.01|793.51|791.11|793.51|791.11|793.41|791.01|0
1655893860000|2022-06-22 10:31:00|793.29|790.89|793.51|791.11|793.51|791.11|793.29|790.89|0
1655893870000|2022-06-22 10:31:10|793.41|791.01|793.51|791.11|793.51|791.11|793.41|791.01|0
1655893890000|2022-06-22 10:31:30|793.07|790.67|793.07|790.67|793.07|790.67|793.07|790.67|0
1655893920000|2022-06-22 10:32:00|792.84|790.44|793.07|790.67|793.07|790.67|792.84|790.44|0
1655893930000|2022-06-22 10:32:10|793.18|790.78|793.18|790.78|793.18|790.78|793.18|790.78|0
1655893940000|2022-06-22 10:32:20|793.29|790.89|793.74|791.34|793.74|791.34|793.29|790.89|0
1655893960000|2022-06-22 10:32:40|793.63|791.23|793.51|791.11|793.63|791.23|793.51|791.11|0
1655893970000|2022-06-22 10:32:50|793.63|791.23|793.96|791.56|793.96|791.56|793.63|791.23|0
1655893980000|2022-06-22 10:33:00|793.74|791.34|793.96|791.56|793.96|791.56|793.74|791.34|0
1655893990000|2022-06-22 10:33:10|794.08|791.68|794.08|791.68|794.08|791.68|794.08|791.68|0
1655894000000|2022-06-22 10:33:20|794.19|791.79|794.19|791.79|794.19|791.79|794.19|791.79|0
1655894010000|2022-06-22 10:33:30|793.96|791.56|794.08|791.68|794.08|791.68|793.96|791.56|0
1655894020000|2022-06-22 10:33:40|793.96|791.56|793.96|791.56|793.96|791.56|793.96|791.56|0
1655894030000|2022-06-22 10:33:50|794.19|791.79|794.19|791.79|794.19|791.79|794.19|791.79|0
1655894040000|2022-06-22 10:34:00|794.3|791.9|794.41|792.01|794.41|792.01|794.3|791.9|0
1655894050000|2022-06-22 10:34:10|794.19|791.79|794.19|791.79|794.3|791.9|794.19|791.79|0
1655894060000|2022-06-22 10:34:20|794.3|791.9|794.19|791.79|794.41|792.01|794.19|791.79|0
1655894070000|2022-06-22 10:34:30|794.3|791.9|794.19|791.79|794.3|791.9|793.96|791.56|0
1655894080000|2022-06-22 10:34:40|794.08|791.68|793.96|791.56|794.08|791.68|793.96|791.56|0
1655894090000|2022-06-22 10:34:50|794.19|791.79|794.19|791.79|794.19|791.79|794.08|791.68|0
1655894100000|2022-06-22 10:35:00|793.96|791.56|793.96|791.56|793.96|791.56|793.96|791.56|0
1655894110000|2022-06-22 10:35:10|794.19|791.79|794.64|792.24|794.64|792.24|794.19|791.79|0
1655894120000|2022-06-22 10:35:20|794.53|792.13|794.53|792.13|794.53|792.13|794.53|792.13|0
1655894130000|2022-06-22 10:35:30|794.41|792.01|793.96|791.56|794.41|792.01|793.74|791.34|0
1655894140000|2022-06-22 10:35:40|793.51|791.11|793.51|791.11|793.51|791.11|793.51|791.11|0
1655894150000|2022-06-22 10:35:50|793.41|791.01|793.51|791.11|793.63|791.23|793.41|791.01|0
1655894160000|2022-06-22 10:36:00|793.29|790.89|793.29|790.89|793.51|791.11|793.29|790.89|0
1655894170000|2022-06-22 10:36:10|793.18|790.78|793.74|791.34|793.74|791.34|793.18|790.78|0
1655894180000|2022-06-22 10:36:20|793.96|791.56|793.63|791.23|793.96|791.56|793.63|791.23|0
1655894190000|2022-06-22 10:36:30|793.51|791.11|793.51|791.11|793.51|791.11|793.51|791.11|0
1655894200000|2022-06-22 10:36:40|793.74|791.34|794.19|791.79|794.19|791.79|793.74|791.34|0
1655894210000|2022-06-22 10:36:50|794.41|792.01|794.41|792.01|794.63|792.23|794.41|792.01|0
1655894220000|2022-06-22 10:37:00|794.63|792.23|794.63|792.23|794.63|792.23|794.63|792.23|0
1655894230000|2022-06-22 10:37:10|794.41|792.01|794.63|792.23|794.63|792.23|794.41|792.01|0
1655894240000|2022-06-22 10:37:20|794.75|792.35|795.08|792.68|795.08|792.68|794.75|792.35|0
1655894250000|2022-06-22 10:37:30|794.98|792.58|794.86|792.46|795.08|792.68|794.86|792.46|0
1655894260000|2022-06-22 10:37:40|794.98|792.58|795.2|792.8|795.2|792.8|794.98|792.58|0
1655894270000|2022-06-22 10:37:50|795.31|792.91|795.87|793.47|795.87|793.47|795.31|792.91|0
1655894280000|2022-06-22 10:38:00|796.21|793.81|795.76|793.36|796.21|793.81|795.76|793.36|0
1655894290000|2022-06-22 10:38:10|795.53|793.13|795.98|793.58|795.98|793.58|795.53|793.13|0
1655894300000|2022-06-22 10:38:20|795.76|793.36|795.98|793.58|795.98|793.58|795.76|793.36|0
1655894310000|2022-06-22 10:38:30|796.21|793.81|796.21|793.81|796.21|793.81|796.1|793.7|0
1655894320000|2022-06-22 10:38:40|796.43|794.03|796.43|794.03|796.43|794.03|796.32|793.92|0
1655894330000|2022-06-22 10:38:50|796.65|794.25|796.65|794.25|796.65|794.25|796.65|794.25|0
1655894340000|2022-06-22 10:39:00|796.21|793.81|795.98|793.58|796.21|793.81|795.98|793.58|0
1655894350000|2022-06-22 10:39:10|796.21|793.81|795.98|793.58|796.21|793.81|795.98|793.58|0
1655894360000|2022-06-22 10:39:20|796.21|793.81|795.98|793.58|796.43|794.03|795.98|793.58|0
1655894370000|2022-06-22 10:39:30|796.21|793.81|796.21|793.81|796.21|793.81|796.21|793.81|0
1655894380000|2022-06-22 10:39:40|795.76|793.36|795.42|793.02|795.76|793.36|795.31|792.91|0
1655894390000|2022-06-22 10:39:50|795.31|792.91|795.76|793.36|795.76|793.36|795.31|792.91|0
1655894400000|2022-06-22 10:40:00|795.98|793.58|796.21|793.81|796.21|793.81|795.98|793.58|0
1655894410000|2022-06-22 10:40:10|796.32|793.92|796.21|793.81|796.32|793.92|796.21|793.81|0
1655894420000|2022-06-22 10:40:20|796.32|793.92|796.88|794.48|796.88|794.48|796.32|793.92|0
1655894430000|2022-06-22 10:40:30|796.77|794.37|796.77|794.37|796.77|794.37|796.77|794.37|0
1655894440000|2022-06-22 10:40:40|796.88|794.48|796.77|794.37|796.88|794.48|796.65|794.25|0
1655894450000|2022-06-22 10:40:50|796.88|794.48|796.88|794.48|796.88|794.48|796.88|794.48|0
1655894460000|2022-06-22 10:41:00|797|794.6|797.1|794.7|797.1|794.7|796.88|794.48|0
1655894470000|2022-06-22 10:41:10|796.88|794.48|796.65|794.25|796.88|794.48|796.65|794.25|0
1655894480000|2022-06-22 10:41:20|796.77|794.37|796.77|794.37|796.77|794.37|796.77|794.37|0
1655894490000|2022-06-22 10:41:30|796.65|794.25|796.88|794.48|796.88|794.48|796.65|794.25|0
1655894500000|2022-06-22 10:41:40|796.77|794.37|796.77|794.37|796.88|794.48|796.77|794.37|0
1655894510000|2022-06-22 10:41:50|796.88|794.48|797.1|794.7|797.1|794.7|796.88|794.48|0
1655894520000|2022-06-22 10:42:00|796.88|794.48|797.33|794.93|797.33|794.93|796.88|794.48|0
1655894530000|2022-06-22 10:42:10|797.78|795.38|797.78|795.38|797.78|795.38|797.78|795.38|0
1655894540000|2022-06-22 10:42:20|798|795.6|797.89|795.49|798.12|795.72|797.89|795.49|0
1655894550000|2022-06-22 10:42:30|798|795.6|798.45|796.05|798.45|796.05|797.89|795.49|0
1655894560000|2022-06-22 10:42:40|798.9|796.5|798.9|796.5|798.9|796.5|798.9|796.5|0
1655894570000|2022-06-22 10:42:50|799.02|796.62|799.02|796.62|799.02|796.62|799.02|796.62|0
1655894580000|2022-06-22 10:43:00|799.13|796.73|798.68|796.28|799.13|796.73|798.45|796.05|0
1655894590000|2022-06-22 10:43:10|798.34|795.94|798.34|795.94|798.34|795.94|798.34|795.94|0
1655894600000|2022-06-22 10:43:20|798.68|796.28|799.13|796.73|799.13|796.73|798.68|796.28|0
1655894610000|2022-06-22 10:43:30|798.9|796.5|798.45|796.05|798.9|796.5|798.45|796.05|0
1655894620000|2022-06-22 10:43:40|798.68|796.28|798.79|796.39|798.9|796.5|798.68|796.28|0
1655894630000|2022-06-22 10:43:50|798|795.6|797.78|795.38|798|795.6|797.78|795.38|0
1655894640000|2022-06-22 10:44:00|797.67|795.27|797.78|795.38|797.78|795.38|797.67|795.27|0
1655894650000|2022-06-22 10:44:10|797.55|795.15|797.33|794.93|797.78|795.38|797.33|794.93|0
1655894660000|2022-06-22 10:44:20|797.22|794.82|797.1|794.7|797.33|794.93|797.1|794.7|0
1655894670000|2022-06-22 10:44:30|797|794.6|796.77|794.37|797.1|794.7|796.77|794.37|0
1655894680000|2022-06-22 10:44:40|797.1|794.7|797.1|794.7|797.44|795.04|797.1|794.7|0
1655894690000|2022-06-22 10:44:50|797|794.6|797.33|794.93|797.33|794.93|797|794.6|0
1655894700000|2022-06-22 10:45:00|797.44|795.04|797.1|794.7|797.44|795.04|797|794.6|0
1655894710000|2022-06-22 10:45:10|797|794.6|797|794.6|797.22|794.82|797|794.6|0
1655894720000|2022-06-22 10:45:20|797.1|794.7|797.1|794.7|797.1|794.7|797.1|794.7|0
1655894730000|2022-06-22 10:45:30|796.65|794.25|796.88|794.48|796.88|794.48|796.65|794.25|0
1655894740000|2022-06-22 10:45:40|796.65|794.25|796.55|794.15|796.65|794.25|796.55|794.15|0
1655894750000|2022-06-22 10:45:50|796.1|793.7|796.1|793.7|796.1|793.7|795.98|793.58|0
1655894760000|2022-06-22 10:46:00|795.98|793.58|796.32|793.92|796.32|793.92|795.98|793.58|0
1655894770000|2022-06-22 10:46:10|796.43|794.03|796.43|794.03|796.43|794.03|796.2|793.8|0
1655894780000|2022-06-22 10:46:20|796.65|794.25|796.65|794.25|796.77|794.37|796.65|794.25|0
1655894790000|2022-06-22 10:46:30|796.88|794.48|796.88|794.48|796.88|794.48|796.88|794.48|0
1655894800000|2022-06-22 10:46:40|797.1|794.7|796.2|793.8|797.1|794.7|796.2|793.8|0
1655894810000|2022-06-22 10:46:50|796.65|794.25|797.1|794.7|797.1|794.7|796.43|794.03|0
1655894820000|2022-06-22 10:47:00|796.88|794.48|796.88|794.48|796.88|794.48|796.65|794.25|0
1655894830000|2022-06-22 10:47:10|796.65|794.25|796.77|794.37|796.77|794.37|796.65|794.25|0
1655894840000|2022-06-22 10:47:20|796.65|794.25|795.98|793.58|796.65|794.25|795.98|793.58|0
1655894850000|2022-06-22 10:47:30|796.2|793.8|796.2|793.8|796.43|794.03|796.2|793.8|0
1655894860000|2022-06-22 10:47:40|795.76|793.36|795.76|793.36|795.76|793.36|795.76|793.36|0
1655894870000|2022-06-22 10:47:50|795.53|793.13|795.42|793.02|795.53|793.13|795.42|793.02|0
1655894880000|2022-06-22 10:48:00|795.53|793.13|795.65|793.25|795.65|793.25|795.31|792.91|0
1655894890000|2022-06-22 10:48:10|795.76|793.36|795.53|793.13|795.76|793.36|795.53|793.13|0
1655894900000|2022-06-22 10:48:20|795.42|793.02|794.63|792.23|795.42|793.02|794.63|792.23|0
1655894910000|2022-06-22 10:48:30|794.53|792.13|794.86|792.46|794.86|792.46|794.53|792.13|0
1655894920000|2022-06-22 10:48:40|794.63|792.23|794.63|792.23|794.63|792.23|794.63|792.23|0
1655894930000|2022-06-22 10:48:50|794.53|792.13|794.63|792.23|794.63|792.23|794.53|792.13|0
1655894940000|2022-06-22 10:49:00|794.3|791.9|794.63|792.23|794.63|792.23|794.3|791.9|0
1655894950000|2022-06-22 10:49:10|794.53|792.13|794.41|792.01|794.53|792.13|794.41|792.01|0
1655894960000|2022-06-22 10:49:20|794.63|792.23|794.52|792.12|794.63|792.23|794.52|792.12|0
1655894970000|2022-06-22 10:49:30|794.41|792.01|794.18|791.78|794.63|792.23|794.18|791.78|0
1655894980000|2022-06-22 10:49:40|793.96|791.56|794.3|791.9|794.3|791.9|793.96|791.56|0
1655894990000|2022-06-22 10:49:50|794.18|791.78|794.08|791.68|794.18|791.78|794.08|791.68|0
1655895000000|2022-06-22 10:50:00|793.96|791.56|793.96|791.56|793.96|791.56|793.96|791.56|0
1655895010000|2022-06-22 10:50:10|793.74|791.34|793.29|790.89|793.74|791.34|793.29|790.89|0
1655895020000|2022-06-22 10:50:20|793.18|790.78|792.61|790.21|793.18|790.78|792.61|790.21|0
1655895030000|2022-06-22 10:50:30|792.84|790.44|792.84|790.44|792.84|790.44|792.84|790.44|0
1655895040000|2022-06-22 10:50:40|793.06|790.66|792.84|790.44|793.06|790.66|792.84|790.44|0
1655895050000|2022-06-22 10:50:50|793.06|790.66|793.06|790.66|793.06|790.66|792.84|790.44|0
1655895060000|2022-06-22 10:51:00|792.95|790.55|793.51|791.11|793.51|791.11|792.95|790.55|0
1655895070000|2022-06-22 10:51:10|793.73|791.33|794.63|792.23|794.63|792.23|793.73|791.33|0
1655895080000|2022-06-22 10:51:20|794.86|792.46|794.41|792.01|794.86|792.46|794.41|792.01|0
1655895090000|2022-06-22 10:51:30|794.18|791.78|793.96|791.56|794.18|791.78|793.96|791.56|0
1655895100000|2022-06-22 10:51:40|793.85|791.45|793.96|791.56|793.96|791.56|793.85|791.45|0
1655895110000|2022-06-22 10:51:50|793.51|791.11|793.4|791|793.51|791.11|793.29|790.89|0
1655895120000|2022-06-22 10:52:00|793.29|790.89|793.18|790.78|793.51|791.11|793.18|790.78|0
1655895130000|2022-06-22 10:52:10|793.29|790.89|793.29|790.89|793.29|790.89|793.18|790.78|0
1655895140000|2022-06-22 10:52:20|793.06|790.66|792.61|790.21|793.06|790.66|792.61|790.21|0
1655895150000|2022-06-22 10:52:30|792.95|790.55|792.84|790.44|792.95|790.55|792.73|790.33|0
1655895160000|2022-06-22 10:52:40|792.73|790.33|793.06|790.66|793.06|790.66|792.73|790.33|0
1655895170000|2022-06-22 10:52:50|792.84|790.44|793.06|790.66|793.06|790.66|792.84|790.44|0
1655895180000|2022-06-22 10:53:00|793.29|790.89|793.29|790.89|793.29|790.89|793.29|790.89|0
1655895190000|2022-06-22 10:53:10|793.06|790.66|793.06|790.66|793.06|790.66|793.06|790.66|0
1655895210000|2022-06-22 10:53:30|793.29|790.89|793.29|790.89|793.29|790.89|793.29|790.89|0
1655895220000|2022-06-22 10:53:40|793.18|790.78|792.95|790.55|793.18|790.78|792.84|790.44|0
1655895230000|2022-06-22 10:53:50|793.06|790.66|792.61|790.21|793.06|790.66|792.61|790.21|0
1655895240000|2022-06-22 10:54:00|792.84|790.44|793.06|790.66|793.06|790.66|792.84|790.44|0
1655895250000|2022-06-22 10:54:10|793.18|790.78|793.29|790.89|793.29|790.89|793.18|790.78|0
1655895260000|2022-06-22 10:54:20|793.51|791.11|793.4|791|793.51|791.11|793.4|791|0
1655895270000|2022-06-22 10:54:30|793.51|791.11|793.51|791.11|793.63|791.23|793.51|791.11|0
1655895280000|2022-06-22 10:54:40|793.29|790.89|792.84|790.44|793.29|790.89|792.84|790.44|0
1655895290000|2022-06-22 10:54:50|793.06|790.66|793.06|790.66|793.06|790.66|792.95|790.55|0
1655895300000|2022-06-22 10:55:00|792.95|790.55|793.29|790.89|793.63|791.23|792.95|790.55|0
1655895310000|2022-06-22 10:55:10|793.18|790.78|793.29|790.89|793.29|790.89|793.18|790.78|0
1655895320000|2022-06-22 10:55:20|793.4|791|793.29|790.89|793.51|791.11|793.29|790.89|0
1655895330000|2022-06-22 10:55:30|793.51|791.11|793.73|791.33|793.73|791.33|793.51|791.11|0
1655895340000|2022-06-22 10:55:40|793.63|791.23|793.85|791.45|793.85|791.45|793.63|791.23|0
1655895350000|2022-06-22 10:55:50|793.73|791.33|794.3|791.9|794.3|791.9|793.73|791.33|0
1655895360000|2022-06-22 10:56:00|794.18|791.78|793.96|791.56|794.18|791.78|793.73|791.33|0
1655895370000|2022-06-22 10:56:10|793.73|791.33|793.96|791.56|794.3|791.9|793.73|791.33|0
1655895380000|2022-06-22 10:56:20|794.18|791.78|794.41|792.01|794.41|792.01|794.07|791.67|0
1655895410000|2022-06-22 10:56:50|794.18|791.78|794.41|792.01|794.41|792.01|794.18|791.78|0
1655895420000|2022-06-22 10:57:00|794.3|791.9|794.18|791.78|794.3|791.9|794.18|791.78|0
1655895430000|2022-06-22 10:57:10|794.41|792.01|794.41|792.01|794.41|792.01|794.3|791.9|0
1655895440000|2022-06-22 10:57:20|794.18|791.78|793.96|791.56|794.41|792.01|793.96|791.56|0
1655895460000|2022-06-22 10:57:40|794.07|791.67|793.96|791.56|794.07|791.67|793.96|791.56|0
1655895470000|2022-06-22 10:57:50|794.07|791.67|794.41|792.01|794.41|792.01|794.07|791.67|0
1655895480000|2022-06-22 10:58:00|794.63|792.23|794.63|792.23|794.63|792.23|794.63|792.23|0
1655895490000|2022-06-22 10:58:10|794.41|792.01|794.63|792.23|794.63|792.23|794.41|792.01|0
1655895500000|2022-06-22 10:58:20|794.41|792.01|794.41|792.01|794.41|792.01|794.41|792.01|0
1655895510000|2022-06-22 10:58:30|794.18|791.78|794.41|792.01|794.41|792.01|794.18|791.78|0
1655895520000|2022-06-22 10:58:40|794.63|792.23|794.41|792.01|794.63|792.23|794.41|792.01|0
1655895540000|2022-06-22 10:59:00|794.63|792.23|794.63|792.23|794.63|792.23|794.63|792.23|0
1655895550000|2022-06-22 10:59:10|795.65|793.25|795.53|793.13|795.65|793.25|795.53|793.13|0
1655895560000|2022-06-22 10:59:20|795.42|793.02|795.75|793.35|795.75|793.35|795.3|792.9|0
1655895570000|2022-06-22 10:59:30|795.98|793.58|795.75|793.35|795.98|793.58|795.75|793.35|0
1655895580000|2022-06-22 10:59:40|795.98|793.58|796.09|793.69|796.2|793.8|795.98|793.58|0
1655895590000|2022-06-22 10:59:50|796.2|793.8|796.2|793.8|796.65|794.25|795.98|793.58|0
1655895600000|2022-06-22 11:00:00|795.42|793.02|795.75|793.35|795.75|793.35|795.42|793.02|0
1655895610000|2022-06-22 11:00:10|795.98|793.58|795.08|792.68|795.98|793.58|795.08|792.68|0
1655895620000|2022-06-22 11:00:20|795.3|792.9|795.08|792.68|795.53|793.13|795.08|792.68|0
1655895630000|2022-06-22 11:00:30|795.3|792.9|794.18|791.78|795.3|792.9|794.18|791.78|0
1655895640000|2022-06-22 11:00:40|794.41|792.01|794.41|792.01|794.41|792.01|794.41|792.01|0
1655895650000|2022-06-22 11:00:50|794.63|792.23|794.41|792.01|794.63|792.23|794.41|792.01|0
1655895660000|2022-06-22 11:01:00|794.63|792.23|794.3|791.9|794.63|792.23|794.18|791.78|0
1655895670000|2022-06-22 11:01:10|794.41|792.01|794.18|791.78|794.41|792.01|794.18|791.78|0
1655895680000|2022-06-22 11:01:20|793.96|791.56|793.51|791.11|793.96|791.56|793.51|791.11|0
1655895690000|2022-06-22 11:01:30|793.73|791.33|793.28|790.88|793.73|791.33|793.18|790.78|0
1655895700000|2022-06-22 11:01:40|793.06|790.66|793.06|790.66|793.28|790.88|793.06|790.66|0
1655895710000|2022-06-22 11:01:50|793.28|790.88|793.06|790.66|793.28|790.88|793.06|790.66|0
1655895720000|2022-06-22 11:02:00|792.84|790.44|793.28|790.88|793.28|790.88|792.84|790.44|0
1655895730000|2022-06-22 11:02:10|793.51|791.11|793.51|791.11|793.51|791.11|793.06|790.66|0
1655895740000|2022-06-22 11:02:20|793.28|790.88|793.28|790.88|793.73|791.33|793.28|790.88|0
1655895750000|2022-06-22 11:02:30|793.06|790.66|792.16|789.76|793.06|790.66|792.16|789.76|0
1655895760000|2022-06-22 11:02:40|791.94|789.54|791.49|789.09|791.94|789.54|791.49|789.09|0
1655895770000|2022-06-22 11:02:50|791.27|788.87|792.16|789.76|792.16|789.76|791.27|788.87|0
1655895780000|2022-06-22 11:03:00|791.83|789.43|791.61|789.21|791.83|789.43|791.49|789.09|0
1655895790000|2022-06-22 11:03:10|791.38|788.98|791.71|789.31|791.71|789.31|791.38|788.98|0
1655895800000|2022-06-22 11:03:20|791.83|789.43|791.83|789.43|792.16|789.76|791.71|789.31|0
1655895810000|2022-06-22 11:03:30|791.71|789.31|791.71|789.31|791.71|789.31|791.38|788.98|0
1655895820000|2022-06-22 11:03:40|791.94|789.54|792.61|790.21|792.61|790.21|791.94|789.54|0
1655895830000|2022-06-22 11:03:50|792.28|789.88|792.16|789.76|792.28|789.88|792.06|789.66|0
1655895840000|2022-06-22 11:04:00|791.94|789.54|792.16|789.76|792.39|789.99|791.94|789.54|0
1655895850000|2022-06-22 11:04:10|792.06|789.66|791.49|789.09|792.06|789.66|791.49|789.09|0
1655895860000|2022-06-22 11:04:20|791.83|789.43|791.83|789.43|791.83|789.43|791.71|789.31|0
1655895870000|2022-06-22 11:04:30|791.61|789.21|792.16|789.76|792.16|789.76|791.61|789.21|0
1655895880000|2022-06-22 11:04:40|792.84|790.44|792.61|790.21|792.84|790.44|792.61|790.21|0
1655895890000|2022-06-22 11:04:50|792.39|789.99|792.73|790.33|792.84|790.44|792.39|789.99|0
1655895900000|2022-06-22 11:05:00|792.84|790.44|792.61|790.21|793.06|790.66|792.61|790.21|0
1655895910000|2022-06-22 11:05:10|792.84|790.44|793.28|790.88|793.28|790.88|792.84|790.44|0
1655895920000|2022-06-22 11:05:20|793.51|791.11|792.16|789.76|793.51|791.11|792.16|789.76|0
1655895930000|2022-06-22 11:05:30|791.71|789.31|793.06|790.66|793.06|790.66|791.71|789.31|0
1655895940000|2022-06-22 11:05:40|792.84|790.44|792.61|790.21|792.84|790.44|792.61|790.21|0
1655895950000|2022-06-22 11:05:50|792.39|789.99|792.5|790.1|792.61|790.21|792.39|789.99|0
1655895960000|2022-06-22 11:06:00|792.61|790.21|792.95|790.55|792.95|790.55|792.61|790.21|0
1655895970000|2022-06-22 11:06:10|792.84|790.44|792.61|790.21|793.06|790.66|792.61|790.21|0
1655895980000|2022-06-22 11:06:20|792.95|790.55|793.28|790.88|793.28|790.88|792.95|790.55|0
1655895990000|2022-06-22 11:06:30|793.4|791|793.06|790.66|793.4|791|793.06|790.66|0
1655896000000|2022-06-22 11:06:40|792.95|790.55|792.84|790.44|793.06|790.66|792.84|790.44|0
1655896010000|2022-06-22 11:06:50|792.83|790.43|793.06|790.66|793.06|790.66|792.83|790.43|0
1655896020000|2022-06-22 11:07:00|792.95|790.55|793.06|790.66|793.06|790.66|792.95|790.55|0
1655896030000|2022-06-22 11:07:10|792.83|790.43|792.39|789.99|792.83|790.43|792.39|789.99|0
1655896040000|2022-06-22 11:07:20|792.73|790.33|793.06|790.66|793.06|790.66|792.73|790.33|0
1655896050000|2022-06-22 11:07:30|793.28|790.88|793.62|791.22|793.62|791.22|793.28|790.88|0
1655896060000|2022-06-22 11:07:40|793.73|791.33|793.73|791.33|793.73|791.33|793.73|791.33|0
1655896070000|2022-06-22 11:07:50|793.85|791.45|793.28|790.88|793.85|791.45|793.28|790.88|0
1655896080000|2022-06-22 11:08:00|792.83|790.43|793.51|791.11|793.51|791.11|792.83|790.43|0
1655896090000|2022-06-22 11:08:10|793.73|791.33|793.96|791.56|793.96|791.56|793.73|791.33|0
1655896100000|2022-06-22 11:08:20|793.62|791.22|793.28|790.88|793.62|791.22|793.28|790.88|0
1655896110000|2022-06-22 11:08:30|793.62|791.22|793.96|791.56|793.96|791.56|793.62|791.22|0
1655896120000|2022-06-22 11:08:40|793.85|791.45|793.73|791.33|793.85|791.45|793.73|791.33|0
1655896130000|2022-06-22 11:08:50|793.28|790.88|793.62|791.22|793.73|791.33|793.28|790.88|0
1655896140000|2022-06-22 11:09:00|793.51|791.11|793.28|790.88|793.51|791.11|793.28|790.88|0
1655896150000|2022-06-22 11:09:10|793.18|790.78|792.5|790.1|793.18|790.78|792.5|790.1|0
1655896160000|2022-06-22 11:09:20|792.16|789.76|792.28|789.88|792.28|789.88|792.16|789.76|0
1655896170000|2022-06-22 11:09:30|793.18|790.78|793.06|790.66|793.18|790.78|793.06|790.66|0
1655896180000|2022-06-22 11:09:40|792.95|790.55|792.61|790.21|792.95|790.55|792.61|790.21|0
1655896190000|2022-06-22 11:09:50|792.73|790.33|792.73|790.33|792.83|790.43|792.73|790.33|0
1655896200000|2022-06-22 11:10:00|792.61|790.21|793.06|790.66|793.06|790.66|792.61|790.21|0
1655896210000|2022-06-22 11:10:10|792.83|790.43|792.61|790.21|792.83|790.43|792.39|789.99|0
1655896220000|2022-06-22 11:10:20|792.39|789.99|792.05|789.65|792.39|789.99|791.94|789.54|0
1655896230000|2022-06-22 11:10:30|792.5|790.1|792.61|790.21|792.61|790.21|792.39|789.99|0
1655896240000|2022-06-22 11:10:40|792.39|789.99|792.5|790.1|792.5|790.1|792.28|789.88|0
1655896250000|2022-06-22 11:10:50|792.61|790.21|792.39|789.99|792.61|790.21|792.39|789.99|0
1655896260000|2022-06-22 11:11:00|792.5|790.1|791.83|789.43|792.5|790.1|791.83|789.43|0
1655896270000|2022-06-22 11:11:10|792.05|789.65|792.28|789.88|792.39|789.99|792.05|789.65|0
1655896280000|2022-06-22 11:11:20|792.16|789.76|792.83|790.43|792.83|790.43|792.16|789.76|0
1655896290000|2022-06-22 11:11:30|792.95|790.55|792.95|790.55|792.95|790.55|792.83|790.43|0
1655896300000|2022-06-22 11:11:40|793.06|790.66|792.16|789.76|793.06|790.66|792.16|789.76|0
1655896310000|2022-06-22 11:11:50|792.39|789.99|792.83|790.43|792.83|790.43|792.39|789.99|0
1655896320000|2022-06-22 11:12:00|792.73|790.33|792.16|789.76|792.73|790.33|792.16|789.76|0
1655896330000|2022-06-22 11:12:10|792.39|789.99|792.39|789.99|792.5|790.1|792.39|789.99|0
1655896340000|2022-06-22 11:12:20|792.5|790.1|792.39|789.99|792.73|790.33|792.39|789.99|0
1655896350000|2022-06-22 11:12:30|792.83|790.43|793.06|790.66|793.06|790.66|792.5|790.1|0
1655896360000|2022-06-22 11:12:40|792.95|790.55|792.95|790.55|793.06|790.66|792.95|790.55|0
1655896370000|2022-06-22 11:12:50|793.06|790.66|792.61|790.21|793.06|790.66|792.61|790.21|0
1655896380000|2022-06-22 11:13:00|792.5|790.1|792.5|790.1|792.61|790.21|792.5|790.1|0
1655896390000|2022-06-22 11:13:10|792.39|789.99|792.39|789.99|792.39|789.99|792.16|789.76|0
1655896400000|2022-06-22 11:13:20|792.16|789.76|792.5|790.1|792.5|790.1|792.16|789.76|0
1655896410000|2022-06-22 11:13:30|792.28|789.88|792.5|790.1|792.5|790.1|792.28|789.88|0
1655896420000|2022-06-22 11:13:40|792.61|790.21|792.61|790.21|792.61|790.21|792.61|790.21|0
1655896430000|2022-06-22 11:13:50|792.73|790.33|792.83|790.43|792.83|790.43|792.73|790.33|0
1655896440000|2022-06-22 11:14:00|792.73|790.33|792.95|790.55|792.95|790.55|792.61|790.21|0
1655896450000|2022-06-22 11:14:10|793.28|790.88|793.51|791.11|793.51|791.11|793.28|790.88|0
1655896460000|2022-06-22 11:14:20|793.62|791.22|793.51|791.11|793.62|791.22|793.51|791.11|0
1655896470000|2022-06-22 11:14:30|793.4|791|793.73|791.33|793.73|791.33|793.4|791|0
1655896480000|2022-06-22 11:14:40|793.4|791|792.95|790.55|793.51|791.11|792.95|790.55|0
1655896490000|2022-06-22 11:14:50|793.06|790.66|793.51|791.11|793.51|791.11|793.06|790.66|0
1655896500000|2022-06-22 11:15:00|793.73|791.33|793.95|791.55|793.95|791.55|793.73|791.33|0
1655896510000|2022-06-22 11:15:10|793.85|791.45|793.73|791.33|793.85|791.45|793.51|791.11|0
1655896520000|2022-06-22 11:15:20|793.85|791.45|793.85|791.45|793.85|791.45|793.85|791.45|0
1655896530000|2022-06-22 11:15:30|793.95|791.55|792.83|790.43|793.95|791.55|792.83|790.43|0
1655896540000|2022-06-22 11:15:40|792.95|790.55|793.28|790.88|793.28|790.88|792.83|790.43|0
1655896550000|2022-06-22 11:15:50|793.17|790.77|793.17|790.77|793.17|790.77|793.06|790.66|0
1655896560000|2022-06-22 11:16:00|793.06|790.66|792.28|789.88|793.17|790.77|792.28|789.88|0
1655896570000|2022-06-22 11:16:10|791.49|789.09|791.71|789.31|791.71|789.31|790.37|787.97|0
1655896580000|2022-06-22 11:16:20|791.49|789.09|791.16|788.76|791.49|789.09|791.16|788.76|0
1655896590000|2022-06-22 11:16:30|790.59|788.19|790.48|788.08|790.59|788.19|790.26|787.86|0
1655896600000|2022-06-22 11:16:40|790.59|788.19|790.37|787.97|790.93|788.53|790.37|787.97|0
1655896610000|2022-06-22 11:16:50|790.48|788.08|790.59|788.19|790.59|788.19|790.48|788.08|0
1655896620000|2022-06-22 11:17:00|790.93|788.53|791.04|788.64|791.26|788.86|790.93|788.53|0
1655896630000|2022-06-22 11:17:10|790.59|788.19|790.37|787.97|790.59|788.19|790.37|787.97|0
1655896640000|2022-06-22 11:17:20|790.26|787.86|790.37|787.97|790.37|787.97|790.26|787.86|0
1655896650000|2022-06-22 11:17:30|790.14|787.74|790.26|787.86|790.37|787.97|790.14|787.74|0
1655896660000|2022-06-22 11:17:40|790.14|787.74|790.14|787.74|790.14|787.74|790.04|787.64|0
1655896670000|2022-06-22 11:17:50|789.7|787.3|789.92|787.52|790.14|787.74|789.7|787.3|0
1655896680000|2022-06-22 11:18:00|789.81|787.41|790.14|787.74|790.14|787.74|789.7|787.3|0
1655896690000|2022-06-22 11:18:10|789.92|787.52|789.7|787.3|790.26|787.86|789.7|787.3|0
1655896700000|2022-06-22 11:18:20|789.92|787.52|790.14|787.74|790.14|787.74|789.92|787.52|0
1655896710000|2022-06-22 11:18:30|789.81|787.41|789.7|787.3|789.92|787.52|789.7|787.3|0
1655896720000|2022-06-22 11:18:40|789.59|787.19|789.92|787.52|789.92|787.52|789.59|787.19|0
1655896730000|2022-06-22 11:18:50|790.71|788.31|790.59|788.19|790.93|788.53|790.37|787.97|0
1655896740000|2022-06-22 11:19:00|790.37|787.97|790.71|788.31|790.93|788.53|790.37|787.97|0
1655896750000|2022-06-22 11:19:10|790.59|788.19|790.37|787.97|790.59|788.19|790.37|787.97|0
1655896760000|2022-06-22 11:19:20|790.59|788.19|790.48|788.08|790.59|788.19|790.48|788.08|0
1655896770000|2022-06-22 11:19:30|790.37|787.97|789.47|787.07|790.37|787.97|789.47|787.07|0
1655896780000|2022-06-22 11:19:40|789.25|786.85|789.25|786.85|789.25|786.85|789.25|786.85|0
1655896790000|2022-06-22 11:19:50|789.02|786.62|789.02|786.62|789.02|786.62|789.02|786.62|0
1655896800000|2022-06-22 11:20:00|789.25|786.85|789.36|786.96|789.47|787.07|789.25|786.85|0
1655896810000|2022-06-22 11:20:10|789.47|787.07|789.25|786.85|789.47|787.07|789.25|786.85|0
1655896820000|2022-06-22 11:20:20|789.14|786.74|789.25|786.85|789.25|786.85|789.02|786.62|0
1655896830000|2022-06-22 11:20:30|789.36|786.96|789.25|786.85|789.47|787.07|789.25|786.85|0
1655896840000|2022-06-22 11:20:40|789.14|786.74|788.8|786.4|789.25|786.85|788.8|786.4|0
1655896850000|2022-06-22 11:20:50|788.58|786.18|788.24|785.84|788.58|786.18|788.24|785.84|0
1655896860000|2022-06-22 11:21:00|788.13|785.73|788.35|785.95|788.35|785.95|787.9|785.5|0
1655896880000|2022-06-22 11:21:20|788.47|786.07|789.25|786.85|789.25|786.85|788.47|786.07|0
1655896890000|2022-06-22 11:21:30|789.47|787.07|789.47|787.07|789.59|787.19|789.36|786.96|0
1655896900000|2022-06-22 11:21:40|789.59|787.19|789.7|787.3|789.81|787.41|789.59|787.19|0
1655896910000|2022-06-22 11:21:50|789.02|786.62|789.25|786.85|789.25|786.85|789.02|786.62|0
1655896920000|2022-06-22 11:22:00|789.36|786.96|789.7|787.3|789.7|787.3|789.36|786.96|0
1655896930000|2022-06-22 11:22:10|789.47|787.07|789.47|787.07|789.47|787.07|789.47|787.07|0
1655896940000|2022-06-22 11:22:20|789.7|787.3|790.04|787.64|790.04|787.64|789.7|787.3|0
1655896950000|2022-06-22 11:22:30|789.92|787.52|789.7|787.3|789.92|787.52|789.7|787.3|0
1655896960000|2022-06-22 11:22:40|789.92|787.52|789.92|787.52|789.92|787.52|789.81|787.41|0
1655896970000|2022-06-22 11:22:50|789.69|787.29|789.81|787.41|789.81|787.41|789.59|787.19|0
1655896980000|2022-06-22 11:23:00|789.69|787.29|789.92|787.52|789.92|787.52|789.59|787.19|0
1655896990000|2022-06-22 11:23:10|789.69|787.29|790.14|787.74|790.14|787.74|789.69|787.29|0
1655897000000|2022-06-22 11:23:20|790.48|788.08|790.48|788.08|790.48|788.08|790.48|788.08|0
1655897010000|2022-06-22 11:23:30|790.59|788.19|790.14|787.74|790.59|788.19|790.14|787.74|0
1655897020000|2022-06-22 11:23:40|789.69|787.29|790.37|787.97|790.37|787.97|789.69|787.29|0
1655897030000|2022-06-22 11:23:50|790.14|787.74|789.92|787.52|790.14|787.74|789.92|787.52|0
1655897040000|2022-06-22 11:24:00|790.14|787.74|789.92|787.52|790.14|787.74|789.92|787.52|0
1655897050000|2022-06-22 11:24:10|789.47|787.07|789.47|787.07|789.69|787.29|789.25|786.85|0
1655897060000|2022-06-22 11:24:20|789.81|787.41|790.14|787.74|790.14|787.74|789.81|787.41|0
1655897070000|2022-06-22 11:24:30|790.26|787.86|790.04|787.64|790.26|787.86|790.04|787.64|0
1655897080000|2022-06-22 11:24:40|789.92|787.52|790.04|787.64|790.04|787.64|789.92|787.52|0
1655897090000|2022-06-22 11:24:50|790.14|787.74|790.37|787.97|790.37|787.97|790.14|787.74|0
1655897100000|2022-06-22 11:25:00|790.26|787.86|790.03|787.63|790.26|787.86|789.92|787.52|0
1655897110000|2022-06-22 11:25:10|789.81|787.41|789.69|787.29|789.81|787.41|789.47|787.07|0
1655897120000|2022-06-22 11:25:20|789.59|787.19|789.47|787.07|789.59|787.19|789.47|787.07|0
1655897130000|2022-06-22 11:25:30|789.59|787.19|789.92|787.52|789.92|787.52|789.59|787.19|0
1655897140000|2022-06-22 11:25:40|789.59|787.19|789.81|787.41|789.81|787.41|789.59|787.19|0
1655897150000|2022-06-22 11:25:50|789.92|787.52|789.92|787.52|789.92|787.52|789.92|787.52|0
1655897160000|2022-06-22 11:26:00|789.81|787.41|789.92|787.52|790.03|787.63|789.69|787.29|0
1655897170000|2022-06-22 11:26:10|789.81|787.41|789.59|787.19|789.81|787.41|789.59|787.19|0
1655897180000|2022-06-22 11:26:20|789.69|787.29|789.47|787.07|789.81|787.41|789.47|787.07|0
1655897190000|2022-06-22 11:26:30|789.59|787.19|789.59|787.19|789.69|787.29|789.47|787.07|0
1655897200000|2022-06-22 11:26:40|789.47|787.07|789.59|787.19|789.59|787.19|789.47|787.07|0
1655897210000|2022-06-22 11:26:50|789.69|787.29|789.92|787.52|789.92|787.52|789.69|787.29|0
1655897220000|2022-06-22 11:27:00|789.69|787.29|789.81|787.41|789.92|787.52|789.69|787.29|0
1655897230000|2022-06-22 11:27:10|789.69|787.29|789.02|786.62|789.69|787.29|789.02|786.62|0
1655897240000|2022-06-22 11:27:20|789.47|787.07|789.25|786.85|789.47|787.07|789.25|786.85|0
1655897250000|2022-06-22 11:27:30|788.69|786.29|788.8|786.4|788.8|786.4|788.69|786.29|0
1655897260000|2022-06-22 11:27:40|789.14|786.74|789.02|786.62|789.14|786.74|788.91|786.51|0
1655897270000|2022-06-22 11:27:50|788.91|786.51|788.8|786.4|789.02|786.62|788.57|786.17|0
1655897280000|2022-06-22 11:28:00|788.57|786.17|788.35|785.95|788.57|786.17|788.35|785.95|0
1655897290000|2022-06-22 11:28:10|788.47|786.07|788.35|785.95|788.47|786.07|788.35|785.95|0
1655897300000|2022-06-22 11:28:20|788.57|786.17|788.35|785.95|788.57|786.17|788.35|785.95|0
1655897310000|2022-06-22 11:28:30|788.57|786.17|788.57|786.17|788.57|786.17|788.47|786.07|0
1655897320000|2022-06-22 11:28:40|788.35|785.95|787.9|785.5|788.35|785.95|787.68|785.28|0
1655897330000|2022-06-22 11:28:50|788.02|785.62|787.46|785.06|788.02|785.62|787.46|785.06|0
1655897340000|2022-06-22 11:29:00|787.57|785.17|787.46|785.06|787.57|785.17|787.46|785.06|0
1655897350000|2022-06-22 11:29:10|788.13|785.73|788.13|785.73|788.13|785.73|787.9|785.5|0
1655897360000|2022-06-22 11:29:20|788.02|785.62|788.02|785.62|788.13|785.73|788.02|785.62|0
1655897370000|2022-06-22 11:29:30|788.13|785.73|787.68|785.28|788.13|785.73|787.68|785.28|0
1655897380000|2022-06-22 11:29:40|787.9|785.5|787.8|785.4|787.9|785.5|787.68|785.28|0
1655897390000|2022-06-22 11:29:50|787.57|785.17|787.46|785.06|787.68|785.28|787.46|785.06|0
1655897400000|2022-06-22 11:30:00|787.12|784.72|787.68|785.28|787.68|785.28|787.01|784.61|0
1655897410000|2022-06-22 11:30:10|787.9|785.5|788.57|786.17|788.57|786.17|787.9|785.5|0
1655897420000|2022-06-22 11:30:20|788.8|786.4|788.69|786.29|788.8|786.4|788.69|786.29|0
1655897430000|2022-06-22 11:30:30|788.47|786.07|787.8|785.4|788.47|786.07|787.8|785.4|0
1655897440000|2022-06-22 11:30:40|787.46|785.06|787.12|784.72|787.46|785.06|787.12|784.72|0
1655897450000|2022-06-22 11:30:50|787.23|784.83|787.23|784.83|787.23|784.83|787.12|784.72|0
1655897460000|2022-06-22 11:31:00|787.46|785.06|787.9|785.5|787.9|785.5|787.46|785.06|0
1655897470000|2022-06-22 11:31:10|788.8|786.4|788.47|786.07|788.8|786.4|788.47|786.07|0
1655897480000|2022-06-22 11:31:20|788.57|786.17|788.47|786.07|788.57|786.17|788.35|785.95|0
1655897490000|2022-06-22 11:31:30|787.46|785.06|787.35|784.95|787.46|785.06|787.35|784.95|0
1655897500000|2022-06-22 11:31:40|787.23|784.83|787.23|784.83|787.23|784.83|787.23|784.83|0
1655897510000|2022-06-22 11:31:50|786.78|784.38|786.78|784.38|787.01|784.61|786.78|784.38|0
1655897520000|2022-06-22 11:32:00|787.01|784.61|786.78|784.38|787.01|784.61|786.78|784.38|0
1655897530000|2022-06-22 11:32:10|786.9|784.5|786.78|784.38|787.01|784.61|786.78|784.38|0
1655897540000|2022-06-22 11:32:20|786.68|784.28|786.56|784.16|786.68|784.28|786.56|784.16|0
1655897550000|2022-06-22 11:32:30|786.68|784.28|786.78|784.38|786.78|784.38|786.68|784.28|0
1655897560000|2022-06-22 11:32:40|787.01|784.61|787.01|784.61|787.01|784.61|787.01|784.61|0
1655897570000|2022-06-22 11:32:50|786.9|784.5|787.01|784.61|787.01|784.61|786.9|784.5|0
1655897580000|2022-06-22 11:33:00|786.9|784.5|787.45|785.05|787.79|785.39|786.9|784.5|0
1655897590000|2022-06-22 11:33:10|787.68|785.28|787.68|785.28|787.68|785.28|787.57|785.17|0
1655897610000|2022-06-22 11:33:30|787.45|785.05|787.57|785.17|787.57|785.17|787.35|784.95|0
1655897620000|2022-06-22 11:33:40|787.45|785.05|787.68|785.28|787.68|785.28|787.45|785.05|0
1655897630000|2022-06-22 11:33:50|787.45|785.05|787.57|785.17|787.57|785.17|787.45|785.05|0
1655897640000|2022-06-22 11:34:00|787.23|784.83|787.35|784.95|787.35|784.95|787.01|784.61|0
1655897650000|2022-06-22 11:34:10|787.23|784.83|787.45|785.05|787.68|785.28|787.23|784.83|0
1655897660000|2022-06-22 11:34:20|787.68|785.28|787.35|784.95|787.68|785.28|787.35|784.95|0
1655897670000|2022-06-22 11:34:30|787.45|785.05|787.57|785.17|787.57|785.17|787.45|785.05|0
1655897680000|2022-06-22 11:34:40|787.68|785.28|787.45|785.05|787.68|785.28|787.45|785.05|0
1655897690000|2022-06-22 11:34:50|787.35|784.95|787.68|785.28|787.68|785.28|787.35|784.95|0
1655897700000|2022-06-22 11:35:00|787.57|785.17|787.57|785.17|787.57|785.17|787.35|784.95|0
1655897710000|2022-06-22 11:35:10|788.13|785.73|788.57|786.17|788.57|786.17|788.13|785.73|0
1655897720000|2022-06-22 11:35:20|788.8|786.4|788.69|786.29|788.8|786.4|788.57|786.17|0
1655897730000|2022-06-22 11:35:30|788.57|786.17|788.8|786.4|788.8|786.4|788.57|786.17|0
1655897740000|2022-06-22 11:35:40|788.57|786.17|788.57|786.17|788.57|786.17|788.57|786.17|0
1655897760000|2022-06-22 11:36:00|788.13|785.73|788.24|785.84|788.24|785.84|787.68|785.28|0
1655897770000|2022-06-22 11:36:10|788.8|786.4|788.8|786.4|789.02|786.62|788.8|786.4|0
1655897780000|2022-06-22 11:36:20|788.69|786.29|788.69|786.29|788.69|786.29|788.69|786.29|0
1655897790000|2022-06-22 11:36:30|788.8|786.4|789.02|786.62|789.02|786.62|788.57|786.17|0
1655897800000|2022-06-22 11:36:40|788.8|786.4|788.8|786.4|788.8|786.4|788.8|786.4|0
1655897810000|2022-06-22 11:36:50|789.47|787.07|789.69|787.29|789.69|787.29|789.47|787.07|0
1655897820000|2022-06-22 11:37:00|789.92|787.52|789.69|787.29|789.92|787.52|789.69|787.29|0
1655897830000|2022-06-22 11:37:10|789.47|787.07|789.69|787.29|789.69|787.29|789.47|787.07|0
1655897840000|2022-06-22 11:37:20|789.92|787.52|790.14|787.74|790.36|787.96|789.92|787.52|0
1655897850000|2022-06-22 11:37:30|789.69|787.29|789.47|787.07|789.69|787.29|789.47|787.07|0
1655897860000|2022-06-22 11:37:40|789.69|787.29|789.69|787.29|789.69|787.29|789.69|787.29|0
1655897870000|2022-06-22 11:37:50|789.47|787.07|789.47|787.07|789.47|787.07|789.47|787.07|0
1655897880000|2022-06-22 11:38:00|789.24|786.84|789.47|787.07|789.47|787.07|789.24|786.84|0
1655897890000|2022-06-22 11:38:10|789.24|786.84|789.24|786.84|789.24|786.84|789.24|786.84|0
1655897910000|2022-06-22 11:38:30|789.02|786.62|789.02|786.62|789.02|786.62|789.02|786.62|0
1655897920000|2022-06-22 11:38:40|789.24|786.84|789.24|786.84|789.24|786.84|789.24|786.84|0
1655897930000|2022-06-22 11:38:50|789.47|787.07|789.24|786.84|789.47|787.07|789.24|786.84|0
1655897960000|2022-06-22 11:39:20|789.02|786.62|789.47|787.07|789.47|787.07|789.02|786.62|0
1655897970000|2022-06-22 11:39:30|789.69|787.29|789.69|787.29|789.69|787.29|789.69|787.29|0
1655897980000|2022-06-22 11:39:40|789.58|787.18|789.69|787.29|789.69|787.29|789.47|787.07|0
1655897990000|2022-06-22 11:39:50|789.47|787.07|789.47|787.07|789.47|787.07|789.47|787.07|0
1655898000000|2022-06-22 11:40:00|789.58|787.18|789.69|787.29|789.69|787.29|789.58|787.18|0
1655898010000|2022-06-22 11:40:10|789.81|787.41|789.81|787.41|789.81|787.41|789.81|787.41|0
1655898020000|2022-06-22 11:40:20|789.92|787.52|789.92|787.52|789.92|787.52|789.92|787.52|0
1655898030000|2022-06-22 11:40:30|789.58|787.18|789.92|787.52|789.92|787.52|789.58|787.18|0
1655898050000|2022-06-22 11:40:50|790.14|787.74|790.14|787.74|790.36|787.96|790.14|787.74|0
1655898060000|2022-06-22 11:41:00|790.26|787.86|790.26|787.86|790.26|787.86|790.26|787.86|0
1655898070000|2022-06-22 11:41:10|790.14|787.74|789.92|787.52|790.14|787.74|789.92|787.52|0
1655898080000|2022-06-22 11:41:20|790.14|787.74|790.14|787.74|790.14|787.74|790.14|787.74|0
1655898090000|2022-06-22 11:41:30|790.36|787.96|789.69|787.29|790.36|787.96|789.69|787.29|0
1655898100000|2022-06-22 11:41:40|789.47|787.07|789.58|787.18|789.69|787.29|789.47|787.07|0
1655898110000|2022-06-22 11:41:50|789.69|787.29|789.47|787.07|789.69|787.29|789.24|786.84|0
1655898120000|2022-06-22 11:42:00|789.58|787.18|789.58|787.18|789.58|787.18|789.58|787.18|0
1655898130000|2022-06-22 11:42:10|789.69|787.29|789.69|787.29|789.69|787.29|789.69|787.29|0
1655898150000|2022-06-22 11:42:30|789.92|787.52|789.69|787.29|789.92|787.52|789.69|787.29|0
1655898160000|2022-06-22 11:42:40|789.92|787.52|790.14|787.74|790.36|787.96|789.92|787.52|0
1655898170000|2022-06-22 11:42:50|790.03|787.63|790.14|787.74|790.14|787.74|790.03|787.63|0
1655898180000|2022-06-22 11:43:00|789.92|787.52|790.14|787.74|790.14|787.74|789.92|787.52|0
1655898190000|2022-06-22 11:43:10|789.92|787.52|790.03|787.63|790.14|787.74|789.92|787.52|0
1655898200000|2022-06-22 11:43:20|790.14|787.74|790.36|787.96|790.36|787.96|790.14|787.74|0
1655898210000|2022-06-22 11:43:30|790.14|787.74|790.36|787.96|790.36|787.96|790.14|787.74|0
1655898220000|2022-06-22 11:43:40|790.48|788.08|790.48|788.08|790.48|788.08|790.48|788.08|0
1655898230000|2022-06-22 11:43:50|790.36|787.96|790.48|788.08|790.48|788.08|790.36|787.96|0
1655898240000|2022-06-22 11:44:00|790.59|788.19|790.59|788.19|790.59|788.19|790.36|787.96|0
1655898250000|2022-06-22 11:44:10|790.48|788.08|790.48|788.08|790.59|788.19|790.48|788.08|0
1655898260000|2022-06-22 11:44:20|790.36|787.96|790.36|787.96|790.59|788.19|790.36|787.96|0
1655898270000|2022-06-22 11:44:30|790.59|788.19|790.59|788.19|790.81|788.41|790.59|788.19|0
1655898280000|2022-06-22 11:44:40|790.81|788.41|791.48|789.08|791.48|789.08|790.81|788.41|0
1655898310000|2022-06-22 11:45:10|791.38|788.98|791.26|788.86|791.38|788.98|791.26|788.86|0
1655898320000|2022-06-22 11:45:20|791.48|789.08|791.71|789.31|791.82|789.42|791.48|789.08|0
1655898330000|2022-06-22 11:45:30|791.93|789.53|791.93|789.53|792.16|789.76|791.93|789.53|0
1655898350000|2022-06-22 11:45:50|792.16|789.76|792.16|789.76|792.16|789.76|792.05|789.65|0
1655898360000|2022-06-22 11:46:00|792.38|789.98|792.38|789.98|792.6|790.2|792.38|789.98|0
1655898370000|2022-06-22 11:46:10|792.6|790.2|792.72|790.32|792.72|790.32|792.6|790.2|0
1655898380000|2022-06-22 11:46:20|792.6|790.2|792.6|790.2|792.72|790.32|792.6|790.2|0
1655898390000|2022-06-22 11:46:30|792.83|790.43|792.83|790.43|792.83|790.43|792.83|790.43|0
1655898400000|2022-06-22 11:46:40|792.94|790.54|792.83|790.43|793.05|790.65|792.83|790.43|0
1655898410000|2022-06-22 11:46:50|793.05|790.65|793.17|790.77|793.17|790.77|793.05|790.65|0
1655898420000|2022-06-22 11:47:00|793.28|790.88|793.28|790.88|793.28|790.88|793.05|790.65|0
1655898430000|2022-06-22 11:47:10|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1655898440000|2022-06-22 11:47:20|793.17|790.77|793.17|790.77|793.17|790.77|793.05|790.65|0
1655898450000|2022-06-22 11:47:30|793.28|790.88|793.17|790.77|793.28|790.88|793.05|790.65|0
1655898460000|2022-06-22 11:47:40|793.05|790.65|793.17|790.77|793.17|790.77|793.05|790.65|0
1655898470000|2022-06-22 11:47:50|793.28|790.88|793.28|790.88|793.28|790.88|793.05|790.65|0
1655898480000|2022-06-22 11:48:00|793.39|790.99|793.5|791.1|793.5|791.1|793.39|790.99|0
1655898490000|2022-06-22 11:48:10|793.28|790.88|793.5|791.1|793.5|791.1|793.28|790.88|0
1655898510000|2022-06-22 11:48:30|793.62|791.22|793.5|791.1|793.62|791.22|793.28|790.88|0
1655898530000|2022-06-22 11:48:50|793.39|790.99|793.28|790.88|793.39|790.99|793.28|790.88|0
1655898540000|2022-06-22 11:49:00|793.5|791.1|793.5|791.1|793.5|791.1|793.28|790.88|0
1655898550000|2022-06-22 11:49:10|793.28|790.88|793.5|791.1|793.5|791.1|793.17|790.77|0
1655898560000|2022-06-22 11:49:20|793.28|790.88|793.72|791.32|793.72|791.32|793.28|790.88|0
1655898570000|2022-06-22 11:49:30|793.62|791.22|793.5|791.1|793.62|791.22|793.5|791.1|0
1655898580000|2022-06-22 11:49:40|793.17|790.77|793.28|790.88|793.28|790.88|793.17|790.77|0
1655898590000|2022-06-22 11:49:50|793.05|790.65|793.28|790.88|793.28|790.88|793.05|790.65|0
1655898600000|2022-06-22 11:50:00|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1655898610000|2022-06-22 11:50:10|793.28|790.88|793.28|790.88|793.28|790.88|793.17|790.77|0
1655898620000|2022-06-22 11:50:20|793.5|791.1|793.5|791.1|793.5|791.1|793.5|791.1|0
1655898630000|2022-06-22 11:50:30|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1655898640000|2022-06-22 11:50:40|793.28|790.88|793.05|790.65|793.28|790.88|793.05|790.65|0
1655898650000|2022-06-22 11:50:50|792.83|790.43|792.72|790.32|792.83|790.43|792.6|790.2|0
1655898660000|2022-06-22 11:51:00|792.83|790.43|792.83|790.43|792.83|790.43|792.83|790.43|0
1655898670000|2022-06-22 11:51:10|792.94|790.54|792.6|790.2|792.94|790.54|792.6|790.2|0
1655898700000|2022-06-22 11:51:40|792.72|790.32|792.72|790.32|792.72|790.32|792.72|790.32|0
1655898710000|2022-06-22 11:51:50|792.83|790.43|793.05|790.65|793.05|790.65|792.83|790.43|0
1655898720000|2022-06-22 11:52:00|793.28|790.88|793.28|790.88|793.5|791.1|793.28|790.88|0
1655898730000|2022-06-22 11:52:10|793.39|790.99|793.5|791.1|793.5|791.1|793.39|790.99|0
1655898740000|2022-06-22 11:52:20|793.39|790.99|793.28|790.88|793.39|790.99|793.28|790.88|0
1655898750000|2022-06-22 11:52:30|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1655898770000|2022-06-22 11:52:50|792.94|790.54|793.05|790.65|793.05|790.65|792.83|790.43|0
1655898790000|2022-06-22 11:53:10|792.83|790.43|792.83|790.43|792.83|790.43|792.83|790.43|0
1655898800000|2022-06-22 11:53:20|792.94|790.54|793.17|790.77|793.17|790.77|792.94|790.54|0
1655898810000|2022-06-22 11:53:30|792.6|790.2|792.72|790.32|792.72|790.32|792.6|790.2|0
1655898820000|2022-06-22 11:53:40|792.6|790.2|792.6|790.2|792.6|790.2|792.6|790.2|0
1655898830000|2022-06-22 11:53:50|792.83|790.43|792.72|790.32|792.83|790.43|792.72|790.32|0
1655898840000|2022-06-22 11:54:00|792.6|790.2|792.83|790.43|792.83|790.43|792.6|790.2|0
1655898850000|2022-06-22 11:54:10|792.6|790.2|792.6|790.2|792.6|790.2|792.6|790.2|0
1655898860000|2022-06-22 11:54:20|792.38|789.98|792.38|789.98|792.38|789.98|792.38|789.98|0
1655898870000|2022-06-22 11:54:30|792.6|790.2|793.05|790.65|793.05|790.65|792.6|790.2|0
1655898880000|2022-06-22 11:54:40|792.83|790.43|793.05|790.65|793.05|790.65|792.83|790.43|0
1655898890000|2022-06-22 11:54:50|792.83|790.43|792.83|790.43|792.83|790.43|792.72|790.32|0
1655898900000|2022-06-22 11:55:00|792.94|790.54|792.83|790.43|792.94|790.54|792.83|790.43|0
1655898910000|2022-06-22 11:55:10|792.72|790.32|793.05|790.65|793.05|790.65|792.6|790.2|0
1655898920000|2022-06-22 11:55:20|793.17|790.77|793.17|790.77|793.17|790.77|793.17|790.77|0
1655898930000|2022-06-22 11:55:30|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1655898950000|2022-06-22 11:55:50|792.94|790.54|792.83|790.43|792.94|790.54|792.83|790.43|0
1655898960000|2022-06-22 11:56:00|792.94|790.54|792.94|790.54|792.94|790.54|792.83|790.43|0
1655898970000|2022-06-22 11:56:10|793.05|790.65|792.83|790.43|793.05|790.65|792.83|790.43|0
1655898990000|2022-06-22 11:56:30|793.05|790.65|793.27|790.87|793.27|790.87|793.05|790.65|0
1655899000000|2022-06-22 11:56:40|793.05|790.65|793.05|790.65|793.05|790.65|792.94|790.54|0
1655899010000|2022-06-22 11:56:50|792.83|790.43|792.38|789.98|792.83|790.43|792.38|789.98|0
1655899020000|2022-06-22 11:57:00|792.94|790.54|792.83|790.43|793.05|790.65|792.83|790.43|0
1655899030000|2022-06-22 11:57:10|792.72|790.32|792.72|790.32|792.72|790.32|792.38|789.98|0
1655899040000|2022-06-22 11:57:20|792.6|790.2|792.83|790.43|792.83|790.43|792.6|790.2|0
1655899050000|2022-06-22 11:57:30|792.72|790.32|792.83|790.43|792.83|790.43|792.72|790.32|0
1655899060000|2022-06-22 11:57:40|792.94|790.54|793.27|790.87|793.27|790.87|792.94|790.54|0
1655899070000|2022-06-22 11:57:50|793.05|790.65|793.27|790.87|793.39|790.99|793.05|790.65|0
1655899080000|2022-06-22 11:58:00|792.94|790.54|793.27|790.87|793.5|791.1|792.94|790.54|0
1655899090000|2022-06-22 11:58:10|793.05|790.65|793.17|790.77|793.17|790.77|793.05|790.65|0
1655899100000|2022-06-22 11:58:20|793.27|790.87|793.27|790.87|793.27|790.87|793.27|790.87|0
1655899110000|2022-06-22 11:58:30|793.5|791.1|793.5|791.1|793.5|791.1|793.5|791.1|0
1655899120000|2022-06-22 11:58:40|793.72|791.32|793.5|791.1|793.72|791.32|793.5|791.1|0
1655899130000|2022-06-22 11:58:50|793.72|791.32|794.06|791.66|794.06|791.66|793.72|791.32|0
1655899140000|2022-06-22 11:59:00|794.17|791.77|793.95|791.55|794.17|791.77|793.95|791.55|0
1655899150000|2022-06-22 11:59:10|794.17|791.77|793.95|791.55|794.17|791.77|793.72|791.32|0
1655899160000|2022-06-22 11:59:20|794.17|791.77|794.17|791.77|794.17|791.77|794.17|791.77|0
1655899170000|2022-06-22 11:59:30|793.95|791.55|794.51|792.11|794.51|792.11|793.95|791.55|0
1655899180000|2022-06-22 11:59:40|794.62|792.22|794.84|792.44|794.84|792.44|794.62|792.22|0
1655899190000|2022-06-22 11:59:50|795.07|792.67|794.84|792.44|795.07|792.67|794.84|792.44|0
1655899200000|2022-06-22 12:00:00|795.07|792.67|795.52|793.12|795.74|793.34|795.07|792.67|0
1655899210000|2022-06-22 12:00:10|795.97|793.57|795.97|793.57|795.97|793.57|795.97|793.57|0
1655899230000|2022-06-22 12:00:30|795.86|793.46|795.97|793.57|795.97|793.57|795.86|793.46|0
1655899240000|2022-06-22 12:00:40|795.74|793.34|795.74|793.34|795.74|793.34|795.52|793.12|0
1655899250000|2022-06-22 12:00:50|795.52|793.12|795.97|793.57|795.97|793.57|795.52|793.12|0
1655899260000|2022-06-22 12:01:00|796.42|794.02|796.64|794.24|796.64|794.24|796.42|794.02|0
1655899270000|2022-06-22 12:01:10|796.53|794.13|796.42|794.02|796.64|794.24|796.42|794.02|0
1655899280000|2022-06-22 12:01:20|796.19|793.79|795.97|793.57|796.19|793.79|795.86|793.46|0
1655899290000|2022-06-22 12:01:30|795.86|793.46|795.29|792.89|795.86|793.46|795.29|792.89|0
1655899300000|2022-06-22 12:01:40|795.52|793.12|795.07|792.67|795.52|793.12|795.07|792.67|0
1655899310000|2022-06-22 12:01:50|794.96|792.56|794.62|792.22|794.96|792.56|794.62|792.22|0
1655899320000|2022-06-22 12:02:00|794.39|791.99|794.39|791.99|794.62|792.22|794.39|791.99|0
1655899330000|2022-06-22 12:02:10|794.62|792.22|794.84|792.44|794.84|792.44|794.62|792.22|0
1655899350000|2022-06-22 12:02:30|794.62|792.22|794.39|791.99|794.62|792.22|794.39|791.99|0
1655899360000|2022-06-22 12:02:40|794.17|791.77|793.5|791.1|794.17|791.77|793.5|791.1|0
1655899370000|2022-06-22 12:02:50|793.27|790.87|793.05|790.65|793.27|790.87|792.82|790.42|0
1655899380000|2022-06-22 12:03:00|793.39|790.99|793.5|791.1|793.5|791.1|793.27|790.87|0
1655899390000|2022-06-22 12:03:10|793.72|791.32|793.72|791.32|793.72|791.32|793.72|791.32|0
1655899400000|2022-06-22 12:03:20|793.61|791.21|794.17|791.77|794.17|791.77|793.61|791.21|0
1655899410000|2022-06-22 12:03:30|794.39|791.99|794.17|791.77|794.39|791.99|793.95|791.55|0
1655899420000|2022-06-22 12:03:40|794.29|791.89|794.62|792.22|794.84|792.44|794.29|791.89|0
1655899430000|2022-06-22 12:03:50|794.84|792.44|794.84|792.44|794.84|792.44|794.62|792.22|0
1655899440000|2022-06-22 12:04:00|794.96|792.56|794.84|792.44|794.96|792.56|794.84|792.44|0
1655899450000|2022-06-22 12:04:10|794.96|792.56|794.84|792.44|794.96|792.56|794.84|792.44|0
1655899460000|2022-06-22 12:04:20|795.07|792.67|795.07|792.67|795.07|792.67|794.84|792.44|0
1655899480000|2022-06-22 12:04:40|795.18|792.78|795.52|793.12|795.52|793.12|795.07|792.67|0
1655899490000|2022-06-22 12:04:50|795.74|793.34|795.74|793.34|795.74|793.34|795.74|793.34|0
1655899500000|2022-06-22 12:05:00|795.63|793.23|795.52|793.12|795.63|793.23|795.52|793.12|0
1655899510000|2022-06-22 12:05:10|795.74|793.34|796.19|793.79|796.19|793.79|795.74|793.34|0
1655899520000|2022-06-22 12:05:20|796.31|793.91|796.31|793.91|796.31|793.91|796.31|793.91|0
1655899530000|2022-06-22 12:05:30|796.41|794.01|795.97|793.57|796.41|794.01|795.97|793.57|0
1655899540000|2022-06-22 12:05:40|796.19|793.79|795.97|793.57|796.19|793.79|795.97|793.57|0
1655899550000|2022-06-22 12:05:50|795.74|793.34|795.74|793.34|795.86|793.46|795.74|793.34|0
1655899560000|2022-06-22 12:06:00|795.52|793.12|795.52|793.12|795.74|793.34|795.41|793.01|0
1655899570000|2022-06-22 12:06:10|795.07|792.67|795.29|792.89|795.29|792.89|795.07|792.67|0
1655899580000|2022-06-22 12:06:20|795.18|792.78|795.74|793.34|795.74|793.34|795.18|792.78|0
1655899590000|2022-06-22 12:06:30|795.52|793.12|795.74|793.34|795.74|793.34|795.52|793.12|0
1655899600000|2022-06-22 12:06:40|795.86|793.46|795.74|793.34|795.86|793.46|795.52|793.12|0
1655899610000|2022-06-22 12:06:50|795.97|793.57|796.41|794.01|796.41|794.01|795.97|793.57|0
1655899620000|2022-06-22 12:07:00|796.64|794.24|796.86|794.46|796.86|794.46|796.31|793.91|0
1655899630000|2022-06-22 12:07:10|797.09|794.69|797.31|794.91|797.31|794.91|797.09|794.69|0
1655899640000|2022-06-22 12:07:20|797.09|794.69|796.86|794.46|797.09|794.69|796.86|794.46|0
1655899650000|2022-06-22 12:07:30|797.09|794.69|797.31|794.91|797.31|794.91|797.09|794.69|0
1655899660000|2022-06-22 12:07:40|797.54|795.14|797.54|795.14|797.54|795.14|797.54|795.14|0
1655899670000|2022-06-22 12:07:50|797.31|794.91|797.54|795.14|797.54|795.14|797.31|794.91|0
1655899690000|2022-06-22 12:08:10|797.31|794.91|797.09|794.69|797.31|794.91|797.09|794.69|0
1655899700000|2022-06-22 12:08:20|796.86|794.46|796.41|794.01|796.86|794.46|796.41|794.01|0
1655899720000|2022-06-22 12:08:40|796.64|794.24|796.64|794.24|796.64|794.24|796.41|794.01|0
1655899730000|2022-06-22 12:08:50|796.86|794.46|797.09|794.69|797.09|794.69|796.86|794.46|0
1655899740000|2022-06-22 12:09:00|796.86|794.46|796.86|794.46|796.86|794.46|796.86|794.46|0
1655899760000|2022-06-22 12:09:20|796.64|794.24|796.64|794.24|796.76|794.36|796.64|794.24|0
1655899780000|2022-06-22 12:09:40|796.86|794.46|797.09|794.69|797.09|794.69|796.64|794.24|0
1655899790000|2022-06-22 12:09:50|796.86|794.46|796.64|794.24|796.98|794.58|796.53|794.13|0
1655899800000|2022-06-22 12:10:00|796.86|794.46|797.09|794.69|797.09|794.69|796.86|794.46|0
1655899810000|2022-06-22 12:10:10|796.98|794.58|797.09|794.69|797.09|794.69|796.86|794.46|0
1655899820000|2022-06-22 12:10:20|797.2|794.8|797.09|794.69|797.31|794.91|797.09|794.69|0
1655899830000|2022-06-22 12:10:30|796.98|794.58|796.41|794.01|796.98|794.58|796.41|794.01|0
1655899840000|2022-06-22 12:10:40|796.19|793.79|796.41|794.01|796.41|794.01|796.19|793.79|0
1655899850000|2022-06-22 12:10:50|796.64|794.24|796.86|794.46|796.86|794.46|796.64|794.24|0
1655899860000|2022-06-22 12:11:00|796.64|794.24|796.64|794.24|796.64|794.24|796.53|794.13|0
1655899870000|2022-06-22 12:11:10|796.41|794.01|796.19|793.79|796.64|794.24|796.19|793.79|0
1655899880000|2022-06-22 12:11:20|795.96|793.56|796.19|793.79|796.19|793.79|795.96|793.56|0
1655899890000|2022-06-22 12:11:30|796.31|793.91|796.64|794.24|796.64|794.24|796.31|793.91|0
1655899900000|2022-06-22 12:11:40|796.41|794.01|796.64|794.24|796.64|794.24|796.41|794.01|0
1655899910000|2022-06-22 12:11:50|796.53|794.13|796.41|794.01|796.64|794.24|796.41|794.01|0
1655899920000|2022-06-22 12:12:00|796.19|793.79|795.96|793.56|796.19|793.79|795.96|793.56|0
1655899930000|2022-06-22 12:12:10|795.74|793.34|795.74|793.34|795.96|793.56|795.74|793.34|0
1655899940000|2022-06-22 12:12:20|795.52|793.12|795.74|793.34|795.74|793.34|795.52|793.12|0
1655899950000|2022-06-22 12:12:30|795.52|793.12|795.74|793.34|795.74|793.34|795.52|793.12|0
1655899960000|2022-06-22 12:12:40|796.19|793.79|796.19|793.79|796.19|793.79|796.19|793.79|0
1655899970000|2022-06-22 12:12:50|795.96|793.56|795.52|793.12|795.96|793.56|795.07|792.67|0
1655899980000|2022-06-22 12:13:00|795.29|792.89|795.07|792.67|795.29|792.89|795.07|792.67|0
1655899990000|2022-06-22 12:13:10|795.29|792.89|795.74|793.34|795.74|793.34|795.29|792.89|0
1655900000000|2022-06-22 12:13:20|795.96|793.56|796.08|793.68|796.08|793.68|795.96|793.56|0
1655900010000|2022-06-22 12:13:30|796.19|793.79|796.41|794.01|796.41|794.01|795.96|793.56|0
1655900020000|2022-06-22 12:13:40|796.53|794.13|796.41|794.01|796.53|794.13|796.41|794.01|0
1655900030000|2022-06-22 12:13:50|795.96|793.56|796.19|793.79|796.19|793.79|795.96|793.56|0
1655900040000|2022-06-22 12:14:00|796.41|794.01|796.41|794.01|796.41|794.01|796.41|794.01|0
1655900050000|2022-06-22 12:14:10|796.53|794.13|796.19|793.79|796.53|794.13|795.96|793.56|0
1655900060000|2022-06-22 12:14:20|796.41|794.01|796.19|793.79|796.64|794.24|796.19|793.79|0
1655900070000|2022-06-22 12:14:30|795.96|793.56|796.31|793.91|796.31|793.91|795.96|793.56|0
1655900080000|2022-06-22 12:14:40|796.41|794.01|796.19|793.79|796.41|794.01|795.96|793.56|0
1655900090000|2022-06-22 12:14:50|796.41|794.01|796.64|794.24|796.64|794.24|796.19|793.79|0
1655900100000|2022-06-22 12:15:00|796.86|794.46|796.98|794.58|796.98|794.58|796.86|794.46|0
1655900110000|2022-06-22 12:15:10|797.09|794.69|796.64|794.24|797.09|794.69|796.64|794.24|0
1655900120000|2022-06-22 12:15:20|796.86|794.46|796.86|794.46|796.86|794.46|796.86|794.46|0
1655900130000|2022-06-22 12:15:30|796.64|794.24|796.86|794.46|796.86|794.46|796.64|794.24|0
1655900140000|2022-06-22 12:15:40|796.64|794.24|796.19|793.79|796.64|794.24|796.19|793.79|0
1655900150000|2022-06-22 12:15:50|796.41|794.01|796.19|793.79|796.41|794.01|796.19|793.79|0
1655900160000|2022-06-22 12:16:00|796.41|794.01|797.09|794.69|797.31|794.91|796.41|794.01|0
1655900170000|2022-06-22 12:16:10|797.31|794.91|797.2|794.8|797.31|794.91|797.2|794.8|0
1655900180000|2022-06-22 12:16:20|796.64|794.24|796.41|794.01|796.64|794.24|796.41|794.01|0
1655900190000|2022-06-22 12:16:30|796.19|793.79|796.41|794.01|796.41|794.01|796.19|793.79|0
1655900200000|2022-06-22 12:16:40|796.64|794.24|796.41|794.01|796.64|794.24|796.41|794.01|0
1655900210000|2022-06-22 12:16:50|796.3|793.9|796.3|793.9|796.3|793.9|796.3|793.9|0
1655900220000|2022-06-22 12:17:00|796.19|793.79|795.96|793.56|796.19|793.79|795.96|793.56|0
1655900230000|2022-06-22 12:17:10|796.08|793.68|796.19|793.79|796.19|793.79|796.08|793.68|0
1655900240000|2022-06-22 12:17:20|796.64|794.24|797.09|794.69|797.09|794.69|796.64|794.24|0
1655900250000|2022-06-22 12:17:30|797.31|794.91|797.98|795.58|797.98|795.58|797.31|794.91|0
1655900260000|2022-06-22 12:17:40|798.1|795.7|798.43|796.03|798.66|796.26|798.1|795.7|0
1655900270000|2022-06-22 12:17:50|798.66|796.26|799.11|796.71|799.11|796.71|798.66|796.26|0
1655900280000|2022-06-22 12:18:00|799.33|796.93|799.56|797.16|799.56|797.16|799.33|796.93|0
1655900290000|2022-06-22 12:18:10|800.01|797.61|800.46|798.06|800.46|798.06|799.78|797.38|0
1655900300000|2022-06-22 12:18:20|800.01|797.61|800.23|797.83|800.35|797.95|800.01|797.61|0
1655900310000|2022-06-22 12:18:30|800.46|798.06|800.01|797.61|800.46|798.06|800.01|797.61|0
1655900320000|2022-06-22 12:18:40|800.23|797.83|800.46|798.06|800.46|798.06|800.23|797.83|0
1655900330000|2022-06-22 12:18:50|800.68|798.28|800.46|798.06|800.68|798.28|800.35|797.95|0
1655900340000|2022-06-22 12:19:00|800.23|797.83|800.23|797.83|800.23|797.83|800.23|797.83|0
1655900350000|2022-06-22 12:19:10|800.46|798.06|800.46|798.06|800.46|798.06|800.23|797.83|0
1655900360000|2022-06-22 12:19:20|800.57|798.17|800.46|798.06|800.68|798.28|800.46|798.06|0
1655900370000|2022-06-22 12:19:30|800.23|797.83|800.68|798.28|800.68|798.28|800.23|797.83|0
1655900380000|2022-06-22 12:19:40|800.8|798.4|800.23|797.83|800.8|798.4|800.23|797.83|0
1655900390000|2022-06-22 12:19:50|800.01|797.61|800.23|797.83|800.23|797.83|800.01|797.61|0
1655900400000|2022-06-22 12:20:00|800.68|798.28|800.01|797.61|800.68|798.28|800.01|797.61|0
1655900410000|2022-06-22 12:20:10|800.23|797.83|801.13|798.73|801.13|798.73|800.23|797.83|0
1655900420000|2022-06-22 12:20:20|801.25|798.85|800.91|798.51|801.25|798.85|800.91|798.51|0
1655900430000|2022-06-22 12:20:30|800.68|798.28|800.46|798.06|800.68|798.28|800.46|798.06|0
1655900440000|2022-06-22 12:20:40|800.68|798.28|800.23|797.83|800.68|798.28|800.23|797.83|0
1655900450000|2022-06-22 12:20:50|800.35|797.95|800.23|797.83|800.68|798.28|800.23|797.83|0
1655900460000|2022-06-22 12:21:00|800.46|798.06|800.23|797.83|800.46|798.06|800.01|797.61|0
1655900470000|2022-06-22 12:21:10|800.68|798.28|800.23|797.83|800.68|798.28|800.23|797.83|0
1655900490000|2022-06-22 12:21:30|800.12|797.72|800.23|797.83|800.23|797.83|800.12|797.72|0
1655900500000|2022-06-22 12:21:40|800.68|798.28|800.68|798.28|800.68|798.28|800.68|798.28|0
1655900510000|2022-06-22 12:21:50|800.46|798.06|800.46|798.06|800.46|798.06|800.46|798.06|0
1655900520000|2022-06-22 12:22:00|800.23|797.83|800.01|797.61|800.23|797.83|800.01|797.61|0
1655900530000|2022-06-22 12:22:10|799.78|797.38|800.01|797.61|800.01|797.61|799.78|797.38|0
1655900540000|2022-06-22 12:22:20|799.78|797.38|799.78|797.38|799.9|797.5|799.56|797.16|0
1655900550000|2022-06-22 12:22:30|800.01|797.61|799.9|797.5|800.01|797.61|799.9|797.5|0
1655900560000|2022-06-22 12:22:40|799.78|797.38|800.01|797.61|800.01|797.61|799.78|797.38|0
1655900570000|2022-06-22 12:22:50|800.23|797.83|800.23|797.83|800.46|798.06|800.23|797.83|0
1655900580000|2022-06-22 12:23:00|800.01|797.61|800.01|797.61|800.01|797.61|799.78|797.38|0
1655900590000|2022-06-22 12:23:10|800.23|797.83|800.23|797.83|800.23|797.83|800.23|797.83|0
1655900600000|2022-06-22 12:23:20|799.78|797.38|800.23|797.83|800.23|797.83|799.78|797.38|0
1655900610000|2022-06-22 12:23:30|800.68|798.28|800.23|797.83|800.68|798.28|800.23|797.83|0
1655900620000|2022-06-22 12:23:40|800.35|797.95|800.23|797.83|800.46|798.06|800.23|797.83|0
1655900640000|2022-06-22 12:24:00|800.46|798.06|800.68|798.28|800.68|798.28|800.46|798.06|0
1655900650000|2022-06-22 12:24:10|800.46|798.06|800.46|798.06|800.46|798.06|800.46|798.06|0
1655900660000|2022-06-22 12:24:20|800.23|797.83|800.23|797.83|800.23|797.83|800.23|797.83|0
1655900670000|2022-06-22 12:24:30|800.46|798.06|800.23|797.83|800.46|798.06|800.23|797.83|0
1655900680000|2022-06-22 12:24:40|800.46|798.06|800.01|797.61|800.46|798.06|800.01|797.61|0
1655900690000|2022-06-22 12:24:50|799.78|797.38|799.78|797.38|799.78|797.38|799.78|797.38|0
1655900700000|2022-06-22 12:25:00|799.56|797.16|799.45|797.05|799.78|797.38|799.45|797.05|0
1655900710000|2022-06-22 12:25:10|799.56|797.16|799.78|797.38|799.78|797.38|799.56|797.16|0
1655900720000|2022-06-22 12:25:20|799.56|797.16|799.78|797.38|799.78|797.38|799.56|797.16|0
1655900730000|2022-06-22 12:25:30|799.56|797.16|798.88|796.48|799.56|797.16|798.88|796.48|0
1655900740000|2022-06-22 12:25:40|799.11|796.71|799.22|796.82|799.33|796.93|799.11|796.71|0
1655900750000|2022-06-22 12:25:50|799.11|796.71|799.11|796.71|799.11|796.71|799.11|796.71|0
1655900760000|2022-06-22 12:26:00|798.88|796.48|799.33|796.93|799.33|796.93|798.88|796.48|0
1655900770000|2022-06-22 12:26:10|799.11|796.71|799.22|796.82|799.33|796.93|799.11|796.71|0
1655900780000|2022-06-22 12:26:20|799.33|796.93|799.56|797.16|799.56|797.16|799.33|796.93|0
1655900790000|2022-06-22 12:26:30|799.67|797.27|799.56|797.16|799.67|797.27|799.56|797.16|0
1655900800000|2022-06-22 12:26:40|798.88|796.48|798.88|796.48|798.88|796.48|798.88|796.48|0
1655900810000|2022-06-22 12:26:50|799|796.6|798.66|796.26|799|796.6|798.66|796.26|0
1655900820000|2022-06-22 12:27:00|798.43|796.03|798.21|795.81|798.43|796.03|798.1|795.7|0
1655900830000|2022-06-22 12:27:10|797.98|795.58|797.98|795.58|797.98|795.58|797.98|795.58|0
1655900840000|2022-06-22 12:27:20|798.21|795.81|798.43|796.03|798.43|796.03|798.21|795.81|0
1655900850000|2022-06-22 12:27:30|798.88|796.48|798.88|796.48|798.88|796.48|798.88|796.48|0
1655900860000|2022-06-22 12:27:40|799.11|796.71|799.33|796.93|799.33|796.93|799.11|796.71|0
1655900870000|2022-06-22 12:27:50|799.56|797.16|799.56|797.16|799.56|797.16|799.56|797.16|0
1655900880000|2022-06-22 12:28:00|799.78|797.38|800.01|797.61|800.01|797.61|799.56|797.16|0
1655900890000|2022-06-22 12:28:10|799.78|797.38|799.45|797.05|799.78|797.38|799.33|796.93|0
1655900900000|2022-06-22 12:28:20|799.11|796.71|798.88|796.48|799.11|796.71|798.88|796.48|0
1655900910000|2022-06-22 12:28:30|799.11|796.71|799.11|796.71|799.11|796.71|799.11|796.71|0
1655900920000|2022-06-22 12:28:40|799.22|796.82|800.01|797.61|800.01|797.61|799.22|796.82|0
1655900930000|2022-06-22 12:28:50|799.78|797.38|799.56|797.16|799.78|797.38|799.33|796.93|0
1655900940000|2022-06-22 12:29:00|799.78|797.38|798.88|796.48|799.78|797.38|798.88|796.48|0
1655900950000|2022-06-22 12:29:10|799.11|796.71|799.22|796.82|799.45|797.05|799.11|796.71|0
1655900960000|2022-06-22 12:29:20|799.11|796.71|799.33|796.93|799.33|796.93|799.11|796.71|0
1655900970000|2022-06-22 12:29:30|799.11|796.71|799.11|796.71|799.11|796.71|799|796.6|0
1655900980000|2022-06-22 12:29:40|799.33|796.93|799.33|796.93|799.45|797.05|799.33|796.93|0
1655900990000|2022-06-22 12:29:50|799.56|797.16|799.45|797.05|799.56|797.16|799.33|796.93|0
1655901000000|2022-06-22 12:30:00|799.56|797.16|799.78|797.38|799.78|797.38|799.11|796.71|0
1655901010000|2022-06-22 12:30:10|800.23|797.83|801.02|798.62|801.02|798.62|800.23|797.83|0
1655901020000|2022-06-22 12:30:20|801.13|798.73|801.13|798.73|801.13|798.73|800.91|798.51|0
1655901030000|2022-06-22 12:30:30|801.58|799.18|801.58|799.18|801.58|799.18|801.36|798.96|0
1655901040000|2022-06-22 12:30:40|801.81|799.41|801.7|799.3|801.81|799.41|801.58|799.18|0
1655901050000|2022-06-22 12:30:50|801.36|798.96|801.02|798.62|801.36|798.96|800.91|798.51|0
1655901060000|2022-06-22 12:31:00|800.91|798.51|801.13|798.73|801.13|798.73|800.91|798.51|0
1655901070000|2022-06-22 12:31:10|801.36|798.96|800.91|798.51|801.36|798.96|800.91|798.51|0
1655901080000|2022-06-22 12:31:20|800.68|798.28|800.91|798.51|801.02|798.62|800.68|798.28|0
1655901090000|2022-06-22 12:31:30|800.68|798.28|801.02|798.62|801.02|798.62|800.68|798.28|0
1655901100000|2022-06-22 12:31:40|801.13|798.73|801.47|799.07|801.47|799.07|801.13|798.73|0
1655901110000|2022-06-22 12:31:50|801.7|799.3|802.48|800.08|802.48|800.08|801.7|799.3|0
1655901120000|2022-06-22 12:32:00|802.71|800.31|803.05|800.65|803.05|800.65|802.71|800.31|0
1655901130000|2022-06-22 12:32:10|803.16|800.76|803.61|801.21|803.61|801.21|803.16|800.76|0
1655901140000|2022-06-22 12:32:20|804.06|801.66|803.83|801.43|804.06|801.66|803.83|801.43|0
1655901150000|2022-06-22 12:32:30|804.06|801.66|804.06|801.66|804.06|801.66|804.06|801.66|0
1655901160000|2022-06-22 12:32:40|804.17|801.77|804.06|801.66|804.17|801.77|804.06|801.66|0
1655901170000|2022-06-22 12:32:50|803.95|801.55|803.16|800.76|803.95|801.55|803.16|800.76|0
1655901180000|2022-06-22 12:33:00|803.27|800.87|803.16|800.76|803.38|800.98|802.93|800.53|0
1655901190000|2022-06-22 12:33:10|802.93|800.53|803.83|801.43|803.83|801.43|802.93|800.53|0
1655901200000|2022-06-22 12:33:20|803.61|801.21|803.16|800.76|803.61|801.21|803.16|800.76|0
1655901210000|2022-06-22 12:33:30|802.93|800.53|802.26|799.86|802.93|800.53|802.26|799.86|0
1655901220000|2022-06-22 12:33:40|802.03|799.63|802.03|799.63|802.26|799.86|802.03|799.63|0
1655901230000|2022-06-22 12:33:50|801.81|799.41|801.81|799.41|801.92|799.52|801.81|799.41|0
1655901240000|2022-06-22 12:34:00|801.92|799.52|801.81|799.41|802.03|799.63|801.81|799.41|0
1655901250000|2022-06-22 12:34:10|802.03|799.63|802.15|799.75|802.15|799.75|802.03|799.63|0
1655901260000|2022-06-22 12:34:20|802.26|799.86|802.03|799.63|802.26|799.86|802.03|799.63|0
1655901270000|2022-06-22 12:34:30|801.81|799.41|801.58|799.18|801.81|799.41|801.58|799.18|0
1655901280000|2022-06-22 12:34:40|801.81|799.41|802.03|799.63|802.03|799.63|801.7|799.3|0
1655901290000|2022-06-22 12:34:50|802.48|800.08|802.71|800.31|802.93|800.53|802.48|800.08|0
1655901300000|2022-06-22 12:35:00|802.82|800.42|802.71|800.31|803.16|800.76|802.71|800.31|0
1655901310000|2022-06-22 12:35:10|802.48|800.08|802.48|800.08|802.48|800.08|802.48|800.08|0
1655901320000|2022-06-22 12:35:20|802.26|799.86|802.48|800.08|802.48|800.08|802.26|799.86|0
1655901330000|2022-06-22 12:35:30|802.6|800.2|803.05|800.65|803.05|800.65|802.6|800.2|0
1655901340000|2022-06-22 12:35:40|802.93|800.53|803.27|800.87|803.27|800.87|802.93|800.53|0
1655901350000|2022-06-22 12:35:50|803.16|800.76|803.5|801.1|803.5|801.1|803.16|800.76|0
1655901360000|2022-06-22 12:36:00|803.61|801.21|803.61|801.21|803.61|801.21|803.38|800.98|0
1655901370000|2022-06-22 12:36:10|803.5|801.1|804.51|802.11|804.51|802.11|803.5|801.1|0
1655901380000|2022-06-22 12:36:20|804.06|801.66|804.06|801.66|804.06|801.66|803.83|801.43|0
1655901390000|2022-06-22 12:36:30|804.28|801.88|804.06|801.66|804.28|801.88|804.06|801.66|0
1655901410000|2022-06-22 12:36:50|803.83|801.43|803.83|801.43|803.83|801.43|803.83|801.43|0
1655901420000|2022-06-22 12:37:00|803.61|801.21|802.71|800.31|803.61|801.21|802.71|800.31|0
1655901430000|2022-06-22 12:37:10|802.93|800.53|803.16|800.76|803.16|800.76|802.93|800.53|0
1655901440000|2022-06-22 12:37:20|803.38|800.98|803.16|800.76|803.38|800.98|803.16|800.76|0
1655901450000|2022-06-22 12:37:30|803.38|800.98|803.27|800.87|803.38|800.98|802.93|800.53|0
1655901460000|2022-06-22 12:37:40|803.38|800.98|803.72|801.32|803.72|801.32|803.38|800.98|0
1655901470000|2022-06-22 12:37:50|803.61|801.21|804.4|802|804.4|802|803.61|801.21|0
1655901480000|2022-06-22 12:38:00|804.28|801.88|804.28|801.88|804.28|801.88|804.28|801.88|0
1655901490000|2022-06-22 12:38:10|804.51|802.11|804.73|802.33|804.73|802.33|804.51|802.11|0
1655901500000|2022-06-22 12:38:20|804.85|802.45|804.73|802.33|805.18|802.78|804.73|802.33|0
1655901510000|2022-06-22 12:38:30|804.96|802.56|804.96|802.56|804.96|802.56|804.96|802.56|0
1655901520000|2022-06-22 12:38:40|804.73|802.33|804.73|802.33|804.73|802.33|804.73|802.33|0
1655901540000|2022-06-22 12:39:00|804.96|802.56|804.73|802.33|804.96|802.56|804.51|802.11|0
1655901550000|2022-06-22 12:39:10|804.51|802.11|804.73|802.33|804.73|802.33|804.51|802.11|0
1655901560000|2022-06-22 12:39:20|804.62|802.22|804.62|802.22|804.62|802.22|804.51|802.11|0
1655901570000|2022-06-22 12:39:30|804.73|802.33|804.96|802.56|804.96|802.56|804.51|802.11|0
1655901580000|2022-06-22 12:39:40|804.73|802.33|804.51|802.11|805.18|802.78|804.51|802.11|0
1655901590000|2022-06-22 12:39:50|803.83|801.43|803.83|801.43|803.83|801.43|803.83|801.43|0
1655901600000|2022-06-22 12:40:00|804.06|801.66|804.28|801.88|804.28|801.88|804.06|801.66|0
1655901610000|2022-06-22 12:40:10|804.06|801.66|804.06|801.66|804.06|801.66|804.06|801.66|0
1655901620000|2022-06-22 12:40:20|803.95|801.55|803.95|801.55|804.06|801.66|803.83|801.43|0
1655901630000|2022-06-22 12:40:30|804.85|802.45|804.28|801.88|804.85|802.45|804.28|801.88|0
1655901640000|2022-06-22 12:40:40|804.51|802.11|804.96|802.56|804.96|802.56|804.51|802.11|0
1655901650000|2022-06-22 12:40:50|805.18|802.78|804.51|802.11|805.18|802.78|804.51|802.11|0
1655901660000|2022-06-22 12:41:00|804.73|802.33|804.4|802|804.73|802.33|804.28|801.88|0
1655901670000|2022-06-22 12:41:10|804.28|801.88|803.83|801.43|804.28|801.88|803.83|801.43|0
1655901680000|2022-06-22 12:41:20|804.06|801.66|804.4|802|804.4|802|803.95|801.55|0
1655901690000|2022-06-22 12:41:30|804.51|802.11|804.17|801.77|804.51|802.11|804.06|801.66|0
1655901700000|2022-06-22 12:41:40|804.28|801.88|804.06|801.66|804.28|801.88|804.06|801.66|0
1655901710000|2022-06-22 12:41:50|804.17|801.77|803.72|801.32|804.17|801.77|803.72|801.32|0
1655901720000|2022-06-22 12:42:00|803.95|801.55|804.06|801.66|804.06|801.66|803.95|801.55|0
1655901730000|2022-06-22 12:42:10|803.83|801.43|803.61|801.21|803.83|801.43|803.61|801.21|0
1655901740000|2022-06-22 12:42:20|803.5|801.1|803.83|801.43|803.83|801.43|803.5|801.1|0
1655901750000|2022-06-22 12:42:30|804.06|801.66|803.15|800.75|804.06|801.66|802.7|800.3|0
1655901760000|2022-06-22 12:42:40|802.7|800.3|802.7|800.3|802.7|800.3|802.7|800.3|0
1655901770000|2022-06-22 12:42:50|802.82|800.42|803.5|801.1|803.61|801.21|802.82|800.42|0
1655901780000|2022-06-22 12:43:00|803.38|800.98|803.5|801.1|803.5|801.1|803.38|800.98|0
1655901790000|2022-06-22 12:43:10|803.15|800.75|803.15|800.75|803.38|800.98|803.15|800.75|0
1655901800000|2022-06-22 12:43:20|802.93|800.53|803.83|801.43|803.83|801.43|802.93|800.53|0
1655901810000|2022-06-22 12:43:30|803.61|801.21|803.83|801.43|803.83|801.43|803.61|801.21|0
1655901820000|2022-06-22 12:43:40|803.61|801.21|803.61|801.21|803.61|801.21|803.61|801.21|0
1655901830000|2022-06-22 12:43:50|803.83|801.43|803.83|801.43|803.83|801.43|803.72|801.32|0
1655901840000|2022-06-22 12:44:00|803.95|801.55|804.06|801.66|804.06|801.66|803.83|801.43|0
1655901850000|2022-06-22 12:44:10|803.83|801.43|803.83|801.43|803.83|801.43|803.83|801.43|0
1655901860000|2022-06-22 12:44:20|803.6|801.2|803.15|800.75|803.6|801.2|803.15|800.75|0
1655901870000|2022-06-22 12:44:30|802.93|800.53|802.93|800.53|802.93|800.53|802.93|800.53|0
1655901880000|2022-06-22 12:44:40|802.7|800.3|802.7|800.3|802.7|800.3|802.7|800.3|0
1655901890000|2022-06-22 12:44:50|802.48|800.08|802.25|799.85|802.48|800.08|802.25|799.85|0
1655901900000|2022-06-22 12:45:00|802.48|800.08|802.03|799.63|802.48|800.08|802.03|799.63|0
1655901910000|2022-06-22 12:45:10|801.92|799.52|802.03|799.63|802.03|799.63|801.92|799.52|0
1655901920000|2022-06-22 12:45:20|802.25|799.85|801.8|799.4|802.25|799.85|801.8|799.4|0
1655901930000|2022-06-22 12:45:30|801.7|799.3|802.37|799.97|802.37|799.97|801.7|799.3|0
1655901940000|2022-06-22 12:45:40|802.03|799.63|801.8|799.4|802.03|799.63|801.58|799.18|0
1655901950000|2022-06-22 12:45:50|802.03|799.63|801.92|799.52|802.03|799.63|801.8|799.4|0
1655901960000|2022-06-22 12:46:00|801.58|799.18|801.35|798.95|801.8|799.4|801.35|798.95|0
1655901970000|2022-06-22 12:46:10|801.8|799.4|801.8|799.4|801.8|799.4|801.58|799.18|0
1655901980000|2022-06-22 12:46:20|801.92|799.52|801.7|799.3|802.03|799.63|801.7|799.3|0
1655901990000|2022-06-22 12:46:30|801.58|799.18|801.58|799.18|802.03|799.63|801.35|798.95|0
1655902000000|2022-06-22 12:46:40|801.8|799.4|802.03|799.63|802.03|799.63|801.8|799.4|0
1655902010000|2022-06-22 12:46:50|801.35|798.95|802.15|799.75|802.25|799.85|801.35|798.95|0
1655902020000|2022-06-22 12:47:00|801.8|799.4|801.8|799.4|801.8|799.4|801.58|799.18|0
1655902030000|2022-06-22 12:47:10|801.58|799.18|801.8|799.4|801.8|799.4|801.58|799.18|0
1655902040000|2022-06-22 12:47:20|801.58|799.18|801.58|799.18|801.58|799.18|801.35|798.95|0
1655902050000|2022-06-22 12:47:30|801.69|799.29|801.58|799.18|801.69|799.29|801.58|799.18|0
1655902060000|2022-06-22 12:47:40|801.69|799.29|801.8|799.4|801.8|799.4|801.58|799.18|0
1655902070000|2022-06-22 12:47:50|801.92|799.52|801.8|799.4|801.92|799.52|801.8|799.4|0
1655902080000|2022-06-22 12:48:00|801.92|799.52|801.58|799.18|801.92|799.52|801.58|799.18|0
1655902090000|2022-06-22 12:48:10|801.8|799.4|801.58|799.18|802.03|799.63|801.58|799.18|0
1655902100000|2022-06-22 12:48:20|802.03|799.63|802.93|800.53|802.93|800.53|801.58|799.18|0
1655902110000|2022-06-22 12:48:30|803.15|800.75|802.7|800.3|803.15|800.75|802.6|800.2|0
1655902120000|2022-06-22 12:48:40|803.05|800.65|803.15|800.75|803.27|800.87|802.93|800.53|0
1655902130000|2022-06-22 12:48:50|802.93|800.53|802.93|800.53|802.93|800.53|802.7|800.3|0
1655902140000|2022-06-22 12:49:00|802.48|800.08|802.7|800.3|802.7|800.3|802.48|800.08|0
1655902150000|2022-06-22 12:49:10|803.15|800.75|802.93|800.53|803.15|800.75|802.93|800.53|0
1655902160000|2022-06-22 12:49:20|803.15|800.75|802.93|800.53|803.15|800.75|802.93|800.53|0
1655902170000|2022-06-22 12:49:30|802.48|800.08|802.7|800.3|802.7|800.3|802.48|800.08|0
1655902180000|2022-06-22 12:49:40|802.48|800.08|802.7|800.3|802.7|800.3|802.48|800.08|0
1655902190000|2022-06-22 12:49:50|802.93|800.53|803.05|800.65|803.15|800.75|802.93|800.53|0
1655902200000|2022-06-22 12:50:00|803.15|800.75|803.15|800.75|803.38|800.98|803.15|800.75|0
1655902210000|2022-06-22 12:50:10|803.27|800.87|803.15|800.75|803.27|800.87|803.15|800.75|0
1655902220000|2022-06-22 12:50:20|803.38|800.98|803.15|800.75|803.38|800.98|803.15|800.75|0
1655902230000|2022-06-22 12:50:30|803.38|800.98|803.38|800.98|803.38|800.98|803.15|800.75|0
1655902240000|2022-06-22 12:50:40|803.6|801.2|804.28|801.88|804.28|801.88|803.6|801.2|0
1655902250000|2022-06-22 12:50:50|804.4|802|804.28|801.88|804.4|802|804.28|801.88|0
1655902260000|2022-06-22 12:51:00|804.4|802|804.5|802.1|804.62|802.22|804.4|802|0
1655902280000|2022-06-22 12:51:20|804.28|801.88|803.6|801.2|804.28|801.88|803.6|801.2|0
1655902290000|2022-06-22 12:51:30|803.83|801.43|802.93|800.53|803.83|801.43|802.93|800.53|0
1655902300000|2022-06-22 12:51:40|802.48|800.08|801.8|799.4|802.48|800.08|801.69|799.29|0
1655902310000|2022-06-22 12:51:50|801.58|799.18|801.58|799.18|801.69|799.29|801.58|799.18|0
1655902320000|2022-06-22 12:52:00|801.47|799.07|801.35|798.95|801.58|799.18|801.35|798.95|0
1655902330000|2022-06-22 12:52:10|801.24|798.84|801.13|798.73|801.24|798.84|800.68|798.28|0
1655902340000|2022-06-22 12:52:20|800.9|798.5|800.68|798.28|800.9|798.5|800.57|798.17|0
1655902350000|2022-06-22 12:52:30|800.45|798.05|800.57|798.17|800.57|798.17|800.45|798.05|0
1655902360000|2022-06-22 12:52:40|800.45|798.05|800|797.6|800.45|798.05|799.78|797.38|0
1655902370000|2022-06-22 12:52:50|798.65|796.25|798.88|796.48|798.88|796.48|798.43|796.03|0
1655902380000|2022-06-22 12:53:00|798.43|796.03|798.88|796.48|798.88|796.48|798.43|796.03|0
1655902390000|2022-06-22 12:53:10|798.54|796.14|798.88|796.48|798.88|796.48|798.32|795.92|0
1655902400000|2022-06-22 12:53:20|798.43|796.03|798.77|796.37|798.77|796.37|798.2|795.8|0
1655902410000|2022-06-22 12:53:30|799.1|796.7|799.1|796.7|799.1|796.7|799.1|796.7|0
1655902420000|2022-06-22 12:53:40|798.88|796.48|798.65|796.25|798.88|796.48|798.65|796.25|0
1655902430000|2022-06-22 12:53:50|798.88|796.48|798.99|796.59|798.99|796.59|798.88|796.48|0
1655902440000|2022-06-22 12:54:00|798.88|796.48|798.88|796.48|799.1|796.7|798.88|796.48|0
1655902450000|2022-06-22 12:54:10|799.1|796.7|798.99|796.59|799.1|796.7|798.99|796.59|0
1655902460000|2022-06-22 12:54:20|798.88|796.48|799.67|797.27|799.67|797.27|798.88|796.48|0
1655902470000|2022-06-22 12:54:30|799.78|797.38|800.45|798.05|800.45|798.05|799.78|797.38|0
1655902480000|2022-06-22 12:54:40|800.9|798.5|800.68|798.28|800.9|798.5|800.68|798.28|0
1655902490000|2022-06-22 12:54:50|800.9|798.5|800.79|798.39|800.9|798.5|800.68|798.28|0
1655902500000|2022-06-22 12:55:00|800.9|798.5|800|797.6|800.9|798.5|799.78|797.38|0
1655902510000|2022-06-22 12:55:10|800.23|797.83|800.68|798.28|800.68|798.28|800.23|797.83|0
1655902520000|2022-06-22 12:55:20|800.45|798.05|800.45|798.05|800.45|798.05|800.45|798.05|0
1655902530000|2022-06-22 12:55:30|800.23|797.83|800|797.6|800.23|797.83|800|797.6|0
1655902540000|2022-06-22 12:55:40|800.45|798.05|800.57|798.17|800.68|798.28|800.23|797.83|0
1655902550000|2022-06-22 12:55:50|800.34|797.94|799.55|797.15|800.34|797.94|799.55|797.15|0
1655902560000|2022-06-22 12:56:00|799.78|797.38|799.1|796.7|799.78|797.38|799.1|796.7|0
1655902570000|2022-06-22 12:56:10|798.88|796.48|798.65|796.25|799.1|796.7|798.65|796.25|0
1655902580000|2022-06-22 12:56:20|798.99|796.59|798.65|796.25|799.1|796.7|798.65|796.25|0
1655902590000|2022-06-22 12:56:30|799.1|796.7|798.88|796.48|799.1|796.7|798.88|796.48|0
1655902600000|2022-06-22 12:56:40|798.65|796.25|798.65|796.25|798.65|796.25|798.65|796.25|0
1655902610000|2022-06-22 12:56:50|798.43|796.03|798.43|796.03|798.65|796.25|798.43|796.03|0
1655902620000|2022-06-22 12:57:00|798.65|796.25|798.54|796.14|798.65|796.25|798.54|796.14|0
1655902630000|2022-06-22 12:57:10|798.43|796.03|797.3|794.9|798.43|796.03|797.3|794.9|0
1655902640000|2022-06-22 12:57:20|797.53|795.13|797.53|795.13|797.53|795.13|797.3|794.9|0
1655902650000|2022-06-22 12:57:30|797.3|794.9|797.08|794.68|797.3|794.9|797.08|794.68|0
1655902660000|2022-06-22 12:57:40|796.63|794.23|797.08|794.68|797.08|794.68|796.63|794.23|0
1655902670000|2022-06-22 12:57:50|797.53|795.13|797.98|795.58|797.98|795.58|797.53|795.13|0
1655902680000|2022-06-22 12:58:00|797.87|795.47|797.53|795.13|797.87|795.47|797.53|795.13|0
1655902690000|2022-06-22 12:58:10|797.3|794.9|797.3|794.9|797.3|794.9|797.2|794.8|0
1655902700000|2022-06-22 12:58:20|797.53|795.13|797.2|794.8|797.53|795.13|797.2|794.8|0
1655902710000|2022-06-22 12:58:30|797.08|794.68|797.3|794.9|797.3|794.9|797.08|794.68|0
1655902720000|2022-06-22 12:58:40|796.63|794.23|796.52|794.12|796.85|794.45|796.52|794.12|0
1655902730000|2022-06-22 12:58:50|795.51|793.11|795.73|793.33|795.96|793.56|795.51|793.11|0
1655902740000|2022-06-22 12:59:00|795.51|793.11|795.73|793.33|795.73|793.33|795.51|793.11|0
1655902750000|2022-06-22 12:59:10|795.51|793.11|795.51|793.11|795.73|793.33|795.51|793.11|0
1655902760000|2022-06-22 12:59:20|795.28|792.88|795.51|793.11|795.51|793.11|795.28|792.88|0
1655902770000|2022-06-22 12:59:30|795.28|792.88|794.73|792.33|795.28|792.88|794.73|792.33|0
1655902780000|2022-06-22 12:59:40|794.61|792.21|794.61|792.21|795.06|792.66|794.61|792.21|0
1655902790000|2022-06-22 12:59:50|794.38|791.98|794.05|791.65|794.38|791.98|793.71|791.31|0
1655902800000|2022-06-22 13:00:00|793.94|791.54|795.06|792.66|795.06|792.66|793.94|791.54|0
1655902810000|2022-06-22 13:00:10|794.83|792.43|795.06|792.66|795.06|792.66|794.83|792.43|0
1655902820000|2022-06-22 13:00:20|795.96|793.56|795.28|792.88|795.96|793.56|795.28|792.88|0
1655902830000|2022-06-22 13:00:30|795.73|793.33|795.51|793.11|795.73|793.33|795.51|793.11|0
1655902840000|2022-06-22 13:00:40|795.28|792.88|795.51|793.11|795.51|793.11|795.28|792.88|0
1655902850000|2022-06-22 13:00:50|795.73|793.33|795.96|793.56|795.96|793.56|795.73|793.33|0
1655902860000|2022-06-22 13:01:00|795.73|793.33|795.28|792.88|796.18|793.78|795.28|792.88|0
1655902870000|2022-06-22 13:01:10|795.73|793.33|795.73|793.33|795.73|793.33|795.51|793.11|0
1655902880000|2022-06-22 13:01:20|795.06|792.66|795.06|792.66|795.06|792.66|794.83|792.43|0
1655902890000|2022-06-22 13:01:30|795.96|793.56|796.4|794|796.4|794|795.96|793.56|0
1655902900000|2022-06-22 13:01:40|796.63|794.23|797.53|795.13|797.53|795.13|796.63|794.23|0
1655902910000|2022-06-22 13:01:50|797.3|794.9|797.98|795.58|797.98|795.58|797.3|794.9|0
1655902920000|2022-06-22 13:02:00|797.53|795.13|797.75|795.35|797.75|795.35|797.53|795.13|0
1655902930000|2022-06-22 13:02:10|797.98|795.58|797.3|794.9|797.98|795.58|797.3|794.9|0
1655902940000|2022-06-22 13:02:20|797.19|794.79|796.85|794.45|797.19|794.79|796.85|794.45|0
1655902950000|2022-06-22 13:02:30|797.08|794.68|796.85|794.45|797.08|794.68|796.85|794.45|0
1655902960000|2022-06-22 13:02:40|796.4|794|797.3|794.9|797.3|794.9|796.4|794|0
1655902970000|2022-06-22 13:02:50|797.53|795.13|797.64|795.24|797.75|795.35|797.53|795.13|0
1655902980000|2022-06-22 13:03:00|797.3|794.9|797.75|795.35|797.75|795.35|797.3|794.9|0
1655902990000|2022-06-22 13:03:10|797.53|795.13|797.53|795.13|797.53|795.13|797.3|794.9|0
1655903000000|2022-06-22 13:03:20|797.98|795.58|797.75|795.35|797.98|795.58|797.53|795.13|0
1655903010000|2022-06-22 13:03:30|797.53|795.13|798.09|795.69|798.09|795.69|797.53|795.13|0
1655903020000|2022-06-22 13:03:40|797.98|795.58|797.53|795.13|797.98|795.58|797.53|795.13|0
1655903030000|2022-06-22 13:03:50|797.42|795.02|797.3|794.9|797.53|795.13|797.3|794.9|0
1655903040000|2022-06-22 13:04:00|797.75|795.35|798.43|796.03|798.43|796.03|797.75|795.35|0
1655903050000|2022-06-22 13:04:10|798.54|796.14|798.88|796.48|798.88|796.48|798.54|796.14|0
1655903060000|2022-06-22 13:04:20|798.65|796.25|798.88|796.48|798.88|796.48|798.65|796.25|0
1655903070000|2022-06-22 13:04:30|799.1|796.7|798.65|796.25|799.33|796.93|798.65|796.25|0
1655903080000|2022-06-22 13:04:40|798.88|796.48|798.88|796.48|798.88|796.48|798.88|796.48|0
1655903090000|2022-06-22 13:04:50|798.65|796.25|799.1|796.7|799.1|796.7|798.65|796.25|0
1655903100000|2022-06-22 13:05:00|798.88|796.48|801.12|798.72|801.12|798.72|798.88|796.48|0
1655903110000|2022-06-22 13:05:10|800.67|798.27|800.45|798.05|801.12|798.72|800.45|798.05|0
1655903120000|2022-06-22 13:05:20|800.67|798.27|800.45|798.05|800.67|798.27|800.45|798.05|0
1655903130000|2022-06-22 13:05:30|800.67|798.27|800.9|798.5|800.9|798.5|800.45|798.05|0
1655903140000|2022-06-22 13:05:40|800.67|798.27|800.45|798.05|800.67|798.27|800.45|798.05|0
1655903150000|2022-06-22 13:05:50|800.67|798.27|800.22|797.82|800.67|798.27|800.22|797.82|0
1655903160000|2022-06-22 13:06:00|800.45|798.05|800.45|798.05|800.45|798.05|800.45|798.05|0
1655903170000|2022-06-22 13:06:10|800.22|797.82|800.12|797.72|800.22|797.82|800.12|797.72|0
1655903180000|2022-06-22 13:06:20|800.45|798.05|800.79|798.39|800.79|798.39|800.45|798.05|0
1655903190000|2022-06-22 13:06:30|800.9|798.5|800.45|798.05|801.12|798.72|800.45|798.05|0
1655903200000|2022-06-22 13:06:40|800.34|797.94|800.22|797.82|800.34|797.94|800.22|797.82|0
1655903210000|2022-06-22 13:06:50|800.67|798.27|800.45|798.05|800.67|798.27|800.45|798.05|0
1655903220000|2022-06-22 13:07:00|800.67|798.27|800.45|798.05|800.67|798.27|800.45|798.05|0
1655903230000|2022-06-22 13:07:10|800.67|798.27|801.35|798.95|801.57|799.17|800.67|798.27|0
1655903240000|2022-06-22 13:07:20|800.79|798.39|801.24|798.84|801.35|798.95|800.79|798.39|0
1655903250000|2022-06-22 13:07:30|801.12|798.72|800.67|798.27|801.35|798.95|800.67|798.27|0
1655903260000|2022-06-22 13:07:40|801.57|799.17|801.35|798.95|801.57|799.17|801.35|798.95|0
1655903270000|2022-06-22 13:07:50|800.67|798.27|800.22|797.82|800.67|798.27|800.22|797.82|0
1655903280000|2022-06-22 13:08:00|800.45|798.05|800.22|797.82|800.45|798.05|800|797.6|0
1655903290000|2022-06-22 13:08:10|800.45|798.05|800.67|798.27|800.67|798.27|800.45|798.05|0
1655903300000|2022-06-22 13:08:20|800.45|798.05|800.67|798.27|800.67|798.27|800.45|798.05|0
1655903310000|2022-06-22 13:08:30|800.45|798.05|800.45|798.05|800.67|798.27|800.45|798.05|0
1655903320000|2022-06-22 13:08:40|800|797.6|801.35|798.95|801.57|799.17|800|797.6|0
1655903330000|2022-06-22 13:08:50|800.67|798.27|800|797.6|800.67|798.27|800|797.6|0
1655903340000|2022-06-22 13:09:00|799.77|797.37|800|797.6|800|797.6|799.77|797.37|0
1655903350000|2022-06-22 13:09:10|799.77|797.37|799.77|797.37|799.89|797.49|799.77|797.37|0
1655903360000|2022-06-22 13:09:20|799.1|796.7|799.1|796.7|799.1|796.7|799.1|796.7|0
1655903370000|2022-06-22 13:09:30|799.32|796.92|799.1|796.7|799.32|796.92|799.1|796.7|0
1655903380000|2022-06-22 13:09:40|798.87|796.47|798.2|795.8|798.87|796.47|798.2|795.8|0
1655903390000|2022-06-22 13:09:50|798.32|795.92|798.54|796.14|798.65|796.25|798.32|795.92|0
1655903400000|2022-06-22 13:10:00|798.43|796.03|798.42|796.02|798.43|796.03|798.2|795.8|0
1655903410000|2022-06-22 13:10:10|798.2|795.8|798.65|796.25|798.65|796.25|798.2|795.8|0
1655903420000|2022-06-22 13:10:20|798.87|796.47|798.65|796.25|798.87|796.47|798.65|796.25|0
1655903430000|2022-06-22 13:10:30|798.2|795.8|797.75|795.35|798.2|795.8|797.3|794.9|0
1655903440000|2022-06-22 13:10:40|797.3|794.9|797.98|795.58|797.98|795.58|797.3|794.9|0
1655903450000|2022-06-22 13:10:50|798.42|796.02|798.87|796.47|798.87|796.47|798.42|796.02|0
1655903460000|2022-06-22 13:11:00|798.65|796.25|798.65|796.25|798.65|796.25|798.65|796.25|0
1655903470000|2022-06-22 13:11:10|798.87|796.47|798.87|796.47|798.87|796.47|798.65|796.25|0
1655903480000|2022-06-22 13:11:20|798.99|796.59|798.87|796.47|799.1|796.7|798.87|796.47|0
1655903490000|2022-06-22 13:11:30|799.32|796.92|799.55|797.15|799.55|797.15|799.32|796.92|0
1655903500000|2022-06-22 13:11:40|800|797.6|799.77|797.37|800|797.6|799.77|797.37|0
1655903510000|2022-06-22 13:11:50|799.32|796.92|799.1|796.7|799.32|796.92|799.1|796.7|0
1655903520000|2022-06-22 13:12:00|799.32|796.92|799.32|796.92|799.32|796.92|799.32|796.92|0
1655903530000|2022-06-22 13:12:10|798.87|796.47|798.42|796.02|798.87|796.47|798.42|796.02|0
1655903540000|2022-06-22 13:12:20|798.2|795.8|797.75|795.35|798.54|796.14|797.75|795.35|0
1655903550000|2022-06-22 13:12:30|797.87|795.47|797.53|795.13|797.87|795.47|797.53|795.13|0
1655903560000|2022-06-22 13:12:40|797.98|795.58|797.75|795.35|797.98|795.58|797.75|795.35|0
1655903570000|2022-06-22 13:12:50|797.87|795.47|798.2|795.8|798.2|795.8|797.87|795.47|0
1655903580000|2022-06-22 13:13:00|798.42|796.02|798.65|796.25|798.87|796.47|798.42|796.02|0
1655903590000|2022-06-22 13:13:10|798.42|796.02|798.2|795.8|798.42|796.02|798.2|795.8|0
1655903600000|2022-06-22 13:13:20|797.97|795.57|798.2|795.8|798.2|795.8|797.97|795.57|0
1655903610000|2022-06-22 13:13:30|797.97|795.57|797.97|795.57|797.97|795.57|797.75|795.35|0
1655903620000|2022-06-22 13:13:40|797.75|795.35|797.97|795.57|797.97|795.57|797.75|795.35|0
1655903630000|2022-06-22 13:13:50|797.75|795.35|797.75|795.35|797.75|795.35|797.53|795.13|0
1655903640000|2022-06-22 13:14:00|797.53|795.13|795.73|793.33|797.53|795.13|795.73|793.33|0
1655903650000|2022-06-22 13:14:10|796.4|794|796.85|794.45|796.85|794.45|796.4|794|0
1655903660000|2022-06-22 13:14:20|797.08|794.68|797.08|794.68|797.08|794.68|797.08|794.68|0
1655903670000|2022-06-22 13:14:30|797.3|794.9|797.42|795.02|797.42|795.02|797.3|794.9|0
1655903680000|2022-06-22 13:14:40|797.53|795.13|797.08|794.68|797.53|795.13|797.08|794.68|0
1655903690000|2022-06-22 13:14:50|796.85|794.45|797.08|794.68|797.08|794.68|796.63|794.23|0
1655903700000|2022-06-22 13:15:00|797.19|794.79|795.73|793.33|797.19|794.79|795.73|793.33|0
1655903710000|2022-06-22 13:15:10|795.95|793.55|796.4|794|796.4|794|795.95|793.55|0
1655903720000|2022-06-22 13:15:20|796.85|794.45|796.4|794|796.85|794.45|796.29|793.89|0
1655903730000|2022-06-22 13:15:30|796.63|794.23|796.85|794.45|796.85|794.45|796.4|794|0
1655903740000|2022-06-22 13:15:40|796.63|794.23|797.3|794.9|797.3|794.9|796.63|794.23|0
1655903750000|2022-06-22 13:15:50|797.53|795.13|797.3|794.9|797.53|795.13|797.3|794.9|0
1655903760000|2022-06-22 13:16:00|797.75|795.35|797.52|795.12|797.75|795.35|797.52|795.12|0
1655903770000|2022-06-22 13:16:10|797.3|794.9|797.97|795.57|797.97|795.57|797.3|794.9|0
1655903780000|2022-06-22 13:16:20|798.65|796.25|798.42|796.02|798.65|796.25|798.42|796.02|0
1655903790000|2022-06-22 13:16:30|798.65|796.25|798.77|796.37|798.77|796.37|798.65|796.25|0
1655903800000|2022-06-22 13:16:40|799.1|796.7|798.87|796.47|799.1|796.7|798.65|796.25|0
1655903810000|2022-06-22 13:16:50|798.65|796.25|798.42|796.02|798.65|796.25|798.42|796.02|0
1655903820000|2022-06-22 13:17:00|798.65|796.25|798.42|796.02|798.65|796.25|798.42|796.02|0
1655903830000|2022-06-22 13:17:10|798.2|795.8|798.2|795.8|798.32|795.92|798.2|795.8|0
1655903840000|2022-06-22 13:17:20|797.97|795.57|798.2|795.8|798.2|795.8|797.97|795.57|0
1655903850000|2022-06-22 13:17:30|798.42|796.02|798.99|796.59|798.99|796.59|798.42|796.02|0
1655903860000|2022-06-22 13:17:40|798.87|796.47|798.87|796.47|799.1|796.7|798.87|796.47|0
1655903870000|2022-06-22 13:17:50|799.1|796.7|798.87|796.47|799.1|796.7|798.65|796.25|0
1655903880000|2022-06-22 13:18:00|799.1|796.7|798.87|796.47|799.1|796.7|798.87|796.47|0
1655903890000|2022-06-22 13:18:10|799.1|796.7|798.87|796.47|799.1|796.7|798.87|796.47|0
1655903900000|2022-06-22 13:18:20|799.1|796.7|798.77|796.37|799.1|796.7|798.65|796.25|0
1655903910000|2022-06-22 13:18:30|798.65|796.25|798.42|796.02|798.65|796.25|798.42|796.02|0
1655903920000|2022-06-22 13:18:40|798.65|796.25|798.87|796.47|798.87|796.47|798.65|796.25|0
1655903930000|2022-06-22 13:18:50|798.65|796.25|798.42|796.02|798.87|796.47|798.42|796.02|0
1655903940000|2022-06-22 13:19:00|798.2|795.8|798.65|796.25|798.65|796.25|797.75|795.35|0
1655903960000|2022-06-22 13:19:20|798.42|796.02|798.2|795.8|798.42|796.02|798.2|795.8|0
1655903970000|2022-06-22 13:19:30|797.97|795.57|797.08|794.68|797.97|795.57|797.08|794.68|0
1655903980000|2022-06-22 13:19:40|796.97|794.57|795.95|793.55|796.97|794.57|795.95|793.55|0
1655903990000|2022-06-22 13:19:50|796.18|793.78|796.18|793.78|796.18|793.78|796.18|793.78|0
1655904000000|2022-06-22 13:20:00|796.4|794|796.4|794|796.4|794|796.4|794|0
1655904010000|2022-06-22 13:20:10|796.18|793.78|795.73|793.33|796.18|793.78|795.73|793.33|0
1655904020000|2022-06-22 13:20:20|796.07|793.67|795.73|793.33|796.07|793.67|795.73|793.33|0
1655904030000|2022-06-22 13:20:30|795.62|793.22|795.28|792.88|795.62|793.22|795.28|792.88|0
1655904040000|2022-06-22 13:20:40|795.05|792.65|794.72|792.32|795.05|792.65|794.72|792.32|0
1655904050000|2022-06-22 13:20:50|794.95|792.55|794.6|792.2|794.95|792.55|794.6|792.2|0
1655904060000|2022-06-22 13:21:00|794.83|792.43|794.5|792.1|794.83|792.43|794.5|792.1|0
1655904070000|2022-06-22 13:21:10|794.6|792.2|793.93|791.53|794.6|792.2|793.93|791.53|0
1655904080000|2022-06-22 13:21:20|793.48|791.08|793.48|791.08|793.48|791.08|793.48|791.08|0
1655904090000|2022-06-22 13:21:30|793.38|790.98|793.48|791.08|793.48|791.08|793.26|790.86|0
1655904100000|2022-06-22 13:21:40|793.71|791.31|793.71|791.31|793.71|791.31|793.71|791.31|0
1655904110000|2022-06-22 13:21:50|793.93|791.53|794.16|791.76|794.16|791.76|793.93|791.53|0
1655904120000|2022-06-22 13:22:00|793.93|791.53|793.82|791.42|794.16|791.76|793.82|791.42|0
1655904130000|2022-06-22 13:22:10|793.71|791.31|793.48|791.08|793.71|791.31|793.48|791.08|0
1655904140000|2022-06-22 13:22:20|793.93|791.53|793.26|790.86|793.93|791.53|793.26|790.86|0
1655904150000|2022-06-22 13:22:30|793.38|790.98|792.59|790.19|793.38|790.98|792.59|790.19|0
1655904160000|2022-06-22 13:22:40|791.69|789.29|791.46|789.06|791.69|789.29|791.24|788.84|0
1655904170000|2022-06-22 13:22:50|791.24|788.84|791.02|788.62|791.46|789.06|791.02|788.62|0
1655904180000|2022-06-22 13:23:00|791.69|789.29|792.03|789.63|792.03|789.63|791.69|789.29|0
1655904190000|2022-06-22 13:23:10|791.91|789.51|792.59|790.19|792.59|790.19|791.91|789.51|0
1655904200000|2022-06-22 13:23:20|791.02|788.62|791.69|789.29|791.69|789.29|790.79|788.39|0
1655904210000|2022-06-22 13:23:30|791.91|789.51|792.14|789.74|792.14|789.74|791.91|789.51|0
1655904220000|2022-06-22 13:23:40|792.36|789.96|792.59|790.19|792.59|790.19|792.36|789.96|0
1655904230000|2022-06-22 13:23:50|792.7|790.3|792.36|789.96|792.7|790.3|792.36|789.96|0
1655904240000|2022-06-22 13:24:00|792.59|790.19|792.36|789.96|792.59|790.19|792.36|789.96|0
1655904250000|2022-06-22 13:24:10|792.59|790.19|792.81|790.41|792.81|790.41|792.59|790.19|0
1655904260000|2022-06-22 13:24:20|792.7|790.3|792.59|790.19|792.81|790.41|792.59|790.19|0
1655904270000|2022-06-22 13:24:30|792.14|789.74|791.91|789.51|792.14|789.74|791.91|789.51|0
1655904280000|2022-06-22 13:24:40|791.69|789.29|791.69|789.29|791.91|789.51|791.69|789.29|0
1655904290000|2022-06-22 13:24:50|791.46|789.06|791.36|788.96|791.46|789.06|791.36|788.96|0
1655904300000|2022-06-22 13:25:00|791.91|789.51|793.03|790.63|793.03|790.63|791.91|789.51|0
1655904310000|2022-06-22 13:25:10|793.26|790.86|792.81|790.41|793.26|790.86|792.59|790.19|0
1655904330000|2022-06-22 13:25:30|792.59|790.19|793.03|790.63|793.03|790.63|792.59|790.19|0
1655904340000|2022-06-22 13:25:40|793.48|791.08|793.48|791.08|793.48|791.08|793.48|791.08|0
1655904350000|2022-06-22 13:25:50|793.71|791.31|793.48|791.08|793.71|791.31|793.48|791.08|0
1655904360000|2022-06-22 13:26:00|793.26|790.86|794.27|791.87|794.27|791.87|793.26|790.86|0
1655904370000|2022-06-22 13:26:10|794.16|791.76|794.38|791.98|794.6|792.2|794.16|791.76|0
1655904380000|2022-06-22 13:26:20|794.83|792.43|794.6|792.2|794.83|792.43|794.6|792.2|0
1655904390000|2022-06-22 13:26:30|794.38|791.98|794.38|791.98|794.6|792.2|794.38|791.98|0
1655904400000|2022-06-22 13:26:40|793.71|791.31|793.71|791.31|793.71|791.31|793.71|791.31|0
1655904410000|2022-06-22 13:26:50|793.48|791.08|793.71|791.31|793.71|791.31|793.48|791.08|0
1655904420000|2022-06-22 13:27:00|793.48|791.08|793.71|791.31|793.71|791.31|793.48|791.08|0
1655904430000|2022-06-22 13:27:10|793.26|790.86|793.26|790.86|793.71|791.31|793.26|790.86|0
1655904440000|2022-06-22 13:27:20|793.15|790.75|792.81|790.41|793.26|790.86|792.81|790.41|0
1655904460000|2022-06-22 13:27:40|792.14|789.74|792.14|789.74|792.36|789.96|792.14|789.74|0
1655904470000|2022-06-22 13:27:50|791.24|788.84|790.34|787.94|791.24|788.84|790.34|787.94|0
1655904480000|2022-06-22 13:28:00|789.45|787.05|788.33|785.93|789.45|787.05|788.33|785.93|0
1655904490000|2022-06-22 13:28:10|787.88|785.48|787.43|785.03|788.1|785.7|787.21|784.81|0
1655904500000|2022-06-22 13:28:20|787.66|785.26|788.78|786.38|789|786.6|787.66|785.26|0
1655904510000|2022-06-22 13:28:30|789|786.6|789|786.6|789|786.6|788.55|786.15|0
1655904520000|2022-06-22 13:28:40|789.22|786.82|788.1|785.7|789.22|786.82|788.1|785.7|0
1655904530000|2022-06-22 13:28:50|787.21|784.81|784.97|782.57|787.21|784.81|784.97|782.57|0
1655904540000|2022-06-22 13:29:00|784.75|782.35|785.64|783.24|785.64|783.24|784.75|782.35|0
1655904550000|2022-06-22 13:29:10|786.54|784.14|785.64|783.24|786.54|784.14|785.2|782.8|0
1655904560000|2022-06-22 13:29:20|785.87|783.47|786.76|784.36|786.76|784.36|785.87|783.47|0
1655904570000|2022-06-22 13:29:30|786.88|784.48|786.31|783.91|786.88|784.48|786.31|783.91|0
1655904580000|2022-06-22 13:29:40|786.54|784.14|786.65|784.25|786.65|784.25|786.54|784.14|0
1655904590000|2022-06-22 13:29:50|786.76|784.36|786.76|784.36|786.76|784.36|786.76|784.36|0
1655904600000|2022-06-22 13:30:00|787.43|785.03|789.45|787.05|790.34|787.94|787.43|785.03|0
1655904610000|2022-06-22 13:30:10|790.34|787.94|788.1|785.7|791.02|788.62|787.21|784.81|0
1655904620000|2022-06-22 13:30:20|786.43|784.03|787.21|784.81|787.21|784.81|786.31|783.91|0
1655904630000|2022-06-22 13:30:30|786.54|784.14|786.09|783.69|787.66|785.26|786.09|783.69|0
1655904640000|2022-06-22 13:30:40|787.66|785.26|787.88|785.48|787.88|785.48|786.31|783.91|0
1655904650000|2022-06-22 13:30:50|788.55|786.15|789.67|787.27|789.67|787.27|788.55|786.15|0
1655904660000|2022-06-22 13:31:00|786.43|784.03|785.64|783.24|786.43|784.03|785.2|782.8|0
1655904670000|2022-06-22 13:31:10|783.41|781.01|782.52|780.12|783.41|781.01|782.07|779.67|0
1655904680000|2022-06-22 13:31:20|782.07|779.67|780.06|777.66|782.07|779.67|780.06|777.66|0
1655904690000|2022-06-22 13:31:30|779.84|777.44|779.95|777.55|780.73|778.33|778.84|776.44|0
1655904700000|2022-06-22 13:31:40|778.95|776.55|779.39|776.99|781.18|778.78|778.95|776.55|0
1655904710000|2022-06-22 13:31:50|780.06|777.66|776.94|774.54|780.06|777.66|776.05|773.65|0
1655904720000|2022-06-22 13:32:00|776.27|773.87|776.5|774.1|776.5|774.1|775.83|773.43|0
1655904730000|2022-06-22 13:32:10|774.27|771.87|773.83|771.43|774.94|772.54|772.94|770.54|0
1655904740000|2022-06-22 13:32:20|773.6|771.2|773.38|770.98|774.27|771.87|773.38|770.98|0
1655904750000|2022-06-22 13:32:30|774.27|771.87|774.49|772.09|774.94|772.54|774.05|771.65|0
1655904760000|2022-06-22 13:32:40|774.27|771.87|774.94|772.54|774.94|772.54|774.27|771.87|0
1655904770000|2022-06-22 13:32:50|774.72|772.32|774.49|772.09|774.72|772.32|773.6|771.2|0
1655904780000|2022-06-22 13:33:00|773.5|771.1|770.71|768.31|773.5|771.1|770.71|768.31|0
1655904790000|2022-06-22 13:33:10|770.49|768.09|769.83|767.43|770.49|768.09|769.16|766.76|0
1655904800000|2022-06-22 13:33:20|771.6|769.2|772.49|770.09|772.94|770.54|771.6|769.2|0
1655904810000|2022-06-22 13:33:30|773.27|770.87|773.6|771.2|774.27|771.87|773.05|770.65|0
1655904820000|2022-06-22 13:33:40|774.49|772.09|774.94|772.54|774.94|772.54|774.49|772.09|0
1655904830000|2022-06-22 13:33:50|775.61|773.21|776.94|774.54|776.94|774.54|775.61|773.21|0
1655904840000|2022-06-22 13:34:00|778.06|775.66|777.16|774.76|778.95|776.55|777.16|774.76|0
1655904850000|2022-06-22 13:34:10|777.03|774.63|776.02|773.62|777.03|774.63|775.8|773.4|0
1655904860000|2022-06-22 13:34:20|776.47|774.07|778.04|775.64|778.04|775.64|776.47|774.07|0
1655904870000|2022-06-22 13:34:30|777.81|775.41|780.27|777.87|780.27|777.87|777.81|775.41|0
1655904880000|2022-06-22 13:34:40|780.05|777.65|781.17|778.77|781.84|779.44|780.05|777.65|0
1655904890000|2022-06-22 13:34:50|779.15|776.75|777.14|774.74|779.15|776.75|777.14|774.74|0
1655904900000|2022-06-22 13:35:00|778.03|775.63|777.81|775.41|778.03|775.63|777.26|774.86|0
1655904910000|2022-06-22 13:35:10|776.92|774.52|780.72|778.32|780.72|778.32|776.92|774.52|0
1655904920000|2022-06-22 13:35:20|780.94|778.54|782.29|779.89|782.29|779.89|780.94|778.54|0
1655904930000|2022-06-22 13:35:30|781.62|779.22|779.6|777.2|781.62|779.22|779.6|777.2|0
1655904940000|2022-06-22 13:35:40|780.05|777.65|780.72|778.32|780.94|778.54|779.82|777.42|0
1655904950000|2022-06-22 13:35:50|780.94|778.54|780.27|777.87|780.94|778.54|779.6|777.2|0
1655904960000|2022-06-22 13:36:00|780.05|777.65|778.6|776.2|780.27|777.87|778.6|776.2|0
1655904970000|2022-06-22 13:36:10|779.38|776.98|778.93|776.53|779.38|776.98|778.26|775.86|0
1655904980000|2022-06-22 13:36:20|778.48|776.08|779.38|776.98|779.38|776.98|778.48|776.08|0
1655904990000|2022-06-22 13:36:30|779.15|776.75|778.26|775.86|779.82|777.42|778.26|775.86|0
1655905000000|2022-06-22 13:36:40|778.93|776.53|778.48|776.08|778.93|776.53|778.48|776.08|0
1655905010000|2022-06-22 13:36:50|777.81|775.41|777.59|775.19|777.81|775.41|777.36|774.96|0
1655905020000|2022-06-22 13:37:00|776.69|774.29|777.59|775.19|777.81|775.41|776.69|774.29|0
1655905030000|2022-06-22 13:37:10|777.48|775.08|776.69|774.29|777.48|775.08|776.69|774.29|0
1655905040000|2022-06-22 13:37:20|777.14|774.74|777.14|774.74|777.59|775.19|777.14|774.74|0
1655905050000|2022-06-22 13:37:30|776.92|774.52|775.8|773.4|777.81|775.41|775.35|772.95|0
1655905060000|2022-06-22 13:37:40|776.02|773.62|776.25|773.85|777.14|774.74|776.02|773.62|0
1655905070000|2022-06-22 13:37:50|776.02|773.62|775.13|772.73|776.02|773.62|775.13|772.73|0
1655905080000|2022-06-22 13:38:00|775.35|772.95|774.46|772.06|775.35|772.95|774.46|772.06|0
1655905090000|2022-06-22 13:38:10|773.79|771.39|772.23|769.83|773.79|771.39|772.23|769.83|0
1655905100000|2022-06-22 13:38:20|773.12|770.72|774.68|772.28|774.68|772.28|773.12|770.72|0
1655905110000|2022-06-22 13:38:30|774.91|772.51|775.58|773.18|776.02|773.62|774.91|772.51|0
1655905120000|2022-06-22 13:38:40|775.35|772.95|774.13|771.73|775.35|772.95|773.79|771.39|0
1655905130000|2022-06-22 13:38:50|774.24|771.84|774.01|771.61|774.91|772.51|774.01|771.61|0
1655905140000|2022-06-22 13:39:00|774.24|771.84|774.01|771.61|774.24|771.84|772.67|770.27|0
1655905150000|2022-06-22 13:39:10|773.12|770.72|772.9|770.5|773.12|770.72|772.45|770.05|0
1655905160000|2022-06-22 13:39:20|773.12|770.72|776.47|774.07|776.47|774.07|773.12|770.72|0
1655905170000|2022-06-22 13:39:30|776.25|773.85|777.59|775.19|778.48|776.08|776.25|773.85|0
1655905180000|2022-06-22 13:39:40|777.36|774.96|778.48|776.08|778.48|776.08|777.26|774.86|0
1655905190000|2022-06-22 13:39:50|777.59|775.19|777.36|774.96|778.03|775.63|777.36|774.96|0
1655905200000|2022-06-22 13:40:00|777.14|774.74|775.35|772.95|777.14|774.74|774.68|772.28|0
1655905210000|2022-06-22 13:40:10|775.24|772.84|774.9|772.5|775.24|772.84|774.01|771.61|0
1655905220000|2022-06-22 13:40:20|775.13|772.73|776.02|773.62|776.69|774.29|775.13|772.73|0
1655905230000|2022-06-22 13:40:30|776.69|774.29|775.8|773.4|776.69|774.29|775.8|773.4|0
1655905240000|2022-06-22 13:40:40|776.92|774.52|778.03|775.63|778.03|775.63|776.25|773.85|0
1655905250000|2022-06-22 13:40:50|779.38|776.98|779.82|777.42|779.82|777.42|778.93|776.53|0
1655905260000|2022-06-22 13:41:00|780.61|778.21|780.27|777.87|781.39|778.99|780.27|777.87|0
1655905270000|2022-06-22 13:41:10|781.39|778.99|781.84|779.44|781.84|779.44|781.39|778.99|0
1655905280000|2022-06-22 13:41:20|781.39|778.99|781.84|779.44|782.51|780.11|781.39|778.99|0
1655905290000|2022-06-22 13:41:30|780.94|778.54|779.38|776.98|780.94|778.54|779.15|776.75|0
1655905300000|2022-06-22 13:41:40|779.27|776.87|779.38|776.98|779.38|776.98|779.15|776.75|0
1655905310000|2022-06-22 13:41:50|779.72|777.32|778.03|775.63|779.72|777.32|778.03|775.63|0
1655905320000|2022-06-22 13:42:00|776.92|774.52|776.92|774.52|778.03|775.63|776.92|774.52|0
1655905330000|2022-06-22 13:42:10|774.9|772.5|775.13|772.73|775.13|772.73|774.46|772.06|0
1655905340000|2022-06-22 13:42:20|774.46|772.06|774.9|772.5|775.47|773.07|774.46|772.06|0
1655905350000|2022-06-22 13:42:30|774.23|771.83|774.9|772.5|775.8|773.4|774.23|771.83|0
1655905360000|2022-06-22 13:42:40|774.46|772.06|774.23|771.83|774.46|772.06|772.9|770.5|0
1655905370000|2022-06-22 13:42:50|773.12|770.72|772.23|769.83|773.12|770.72|772.23|769.83|0
1655905380000|2022-06-22 13:43:00|772|769.6|774.23|771.83|774.23|771.83|771.56|769.16|0
1655905390000|2022-06-22 13:43:10|773.56|771.16|775.13|772.73|775.13|772.73|773.12|770.72|0
1655905400000|2022-06-22 13:43:20|774.68|772.28|775.13|772.73|775.13|772.73|774.68|772.28|0
1655905410000|2022-06-22 13:43:30|774.9|772.5|774.46|772.06|774.9|772.5|773.34|770.94|0
1655905420000|2022-06-22 13:43:40|773.79|771.39|776.69|774.29|776.69|774.29|773.79|771.39|0
1655905430000|2022-06-22 13:43:50|776.47|774.07|778.03|775.63|778.48|776.08|776.47|774.07|0
1655905440000|2022-06-22 13:44:00|778.26|775.86|778.26|775.86|778.26|775.86|778.03|775.63|0
1655905450000|2022-06-22 13:44:10|777.14|774.74|773.79|771.39|777.14|774.74|773.79|771.39|0
1655905460000|2022-06-22 13:44:20|774.46|772.06|773.79|771.39|774.46|772.06|773.12|770.72|0
1655905470000|2022-06-22 13:44:30|773.34|770.94|772.89|770.49|773.34|770.94|772.23|769.83|0
1655905480000|2022-06-22 13:44:40|773.56|771.16|772.89|770.49|773.56|771.16|772.89|770.49|0
1655905490000|2022-06-22 13:44:50|772.45|770.05|771.78|769.38|772.67|770.27|771.78|769.38|0
1655905500000|2022-06-22 13:45:00|771.33|768.93|769.33|766.93|772.23|769.83|769.33|766.93|0
1655905510000|2022-06-22 13:45:10|768.66|766.26|766.43|764.03|768.66|766.26|766.43|764.03|0
1655905520000|2022-06-22 13:45:20|766.88|764.48|768.66|766.26|769.1|766.7|766.88|764.48|0
1655905530000|2022-06-22 13:45:30|768.44|766.04|767.32|764.92|768.44|766.04|767.32|764.92|0
1655905540000|2022-06-22 13:45:40|767.55|765.15|769.55|767.15|769.55|767.15|767.32|764.92|0
1655905550000|2022-06-22 13:45:50|769.1|766.7|770.44|768.04|770.44|768.04|769.1|766.7|0
1655905560000|2022-06-22 13:46:00|770.89|768.49|770.66|768.26|771.11|768.71|770.44|768.04|0
1655905570000|2022-06-22 13:46:10|770.89|768.49|773.12|770.72|773.12|770.72|770.89|768.49|0
1655905580000|2022-06-22 13:46:20|773.79|771.39|774.01|771.61|774.01|771.61|772.89|770.49|0
1655905590000|2022-06-22 13:46:30|771.56|769.16|770.22|767.82|771.56|769.16|769.55|767.15|0
1655905600000|2022-06-22 13:46:40|771.11|768.71|771.11|768.71|771.11|768.71|770.66|768.26|0
1655905610000|2022-06-22 13:46:50|771.56|769.16|771.33|768.93|771.78|769.38|771.33|768.93|0
1655905620000|2022-06-22 13:47:00|770.66|768.26|771.11|768.71|771.11|768.71|770.44|768.04|0
1655905630000|2022-06-22 13:47:10|770.89|768.49|772.22|769.82|772.22|769.82|770.89|768.49|0
1655905640000|2022-06-22 13:47:20|772.67|770.27|772.45|770.05|772.89|770.49|771.78|769.38|0
1655905650000|2022-06-22 13:47:30|770.66|768.26|768.44|766.04|770.66|768.26|768.44|766.04|0
1655905660000|2022-06-22 13:47:40|769.55|767.15|770.22|767.82|770.22|767.82|769.55|767.15|0
1655905670000|2022-06-22 13:47:50|769.33|766.93|769.1|766.7|769.33|766.93|769.1|766.7|0
1655905680000|2022-06-22 13:48:00|768.44|766.04|767.54|765.14|768.44|766.04|766.99|764.59|0
1655905690000|2022-06-22 13:48:10|768.21|765.81|768.88|766.48|769.1|766.7|768.21|765.81|0
1655905700000|2022-06-22 13:48:20|769.1|766.7|769.76|767.36|769.76|767.36|769.1|766.7|0
1655905710000|2022-06-22 13:48:30|770.09|767.69|770.09|767.69|770.09|767.69|769.99|767.59|0
1655905720000|2022-06-22 13:48:40|771.43|769.03|770.54|768.14|771.43|769.03|770.54|768.14|0
1655905730000|2022-06-22 13:48:50|769.65|767.25|769.2|766.8|769.65|767.25|768.53|766.13|0
1655905740000|2022-06-22 13:49:00|770.54|768.14|770.76|768.36|770.76|768.36|769.65|767.25|0
1655905750000|2022-06-22 13:49:10|770.98|768.58|769.65|767.25|770.98|768.58|769.65|767.25|0
1655905760000|2022-06-22 13:49:20|768.98|766.58|768.53|766.13|768.98|766.58|768.53|766.13|0
1655905770000|2022-06-22 13:49:30|768.09|765.69|767.2|764.8|768.09|765.69|767.2|764.8|0
1655905780000|2022-06-22 13:49:40|768.09|765.69|767.64|765.24|768.09|765.69|767.64|765.24|0
1655905790000|2022-06-22 13:49:50|768.09|765.69|769.2|766.8|769.2|766.8|768.09|765.69|0
1655905800000|2022-06-22 13:50:00|770.31|767.91|770.09|767.69|770.54|768.14|770.09|767.69|0
1655905810000|2022-06-22 13:50:10|769.87|767.47|770.98|768.58|770.98|768.58|769.87|767.47|0
1655905820000|2022-06-22 13:50:20|769.65|767.25|770.09|767.69|770.76|768.36|769.65|767.25|0
1655905830000|2022-06-22 13:50:30|770.31|767.91|769.65|767.25|770.54|768.14|769.65|767.25|0
1655905840000|2022-06-22 13:50:40|770.31|767.91|771.65|769.25|771.65|769.25|770.31|767.91|0
1655905850000|2022-06-22 13:50:50|772.1|769.7|773.88|771.48|773.88|771.48|772.1|769.7|0
1655905860000|2022-06-22 13:51:00|774.11|771.71|774.55|772.15|775|772.6|774.11|771.71|0
1655905870000|2022-06-22 13:51:10|775|772.6|775.89|773.49|775.89|773.49|774.11|771.71|0
1655905880000|2022-06-22 13:51:20|776.56|774.16|774.33|771.93|776.56|774.16|774.33|771.93|0
1655905890000|2022-06-22 13:51:30|774.11|771.71|774.78|772.38|774.78|772.38|773.88|771.48|0
1655905900000|2022-06-22 13:51:40|775.22|772.82|774.33|771.93|775.22|772.82|774.33|771.93|0
1655905910000|2022-06-22 13:51:50|773.21|770.81|771.65|769.25|773.33|770.93|771.65|769.25|0
1655905920000|2022-06-22 13:52:00|771.21|768.81|771.54|769.14|771.54|769.14|771.21|768.81|0
1655905930000|2022-06-22 13:52:10|772.77|770.37|772.99|770.59|773.21|770.81|772.77|770.37|0
1655905940000|2022-06-22 13:52:20|773.21|770.81|772.32|769.92|773.66|771.26|772.32|769.92|0
1655905950000|2022-06-22 13:52:30|772.54|770.14|772.1|769.7|772.99|770.59|772.1|769.7|0
1655905960000|2022-06-22 13:52:40|771.99|769.59|771.43|769.03|771.99|769.59|770.98|768.58|0
1655905970000|2022-06-22 13:52:50|770.76|768.36|770.09|767.69|770.76|768.36|770.09|767.69|0
1655905980000|2022-06-22 13:53:00|768.09|765.69|768.31|765.91|769.42|767.02|768.09|765.69|0
1655905990000|2022-06-22 13:53:10|766.75|764.35|767.2|764.8|767.2|764.8|766.08|763.68|0
1655906000000|2022-06-22 13:53:20|765.64|763.24|764.75|762.35|765.64|763.24|764.53|762.13|0
1655906010000|2022-06-22 13:53:30|763.86|761.46|764.08|761.68|764.75|762.35|763.86|761.46|0
1655906020000|2022-06-22 13:53:40|763.42|761.02|762.97|760.57|763.86|761.46|762.97|760.57|0
1655906030000|2022-06-22 13:53:50|763.42|761.02|763.42|761.02|763.42|761.02|763.2|760.8|0
1655906040000|2022-06-22 13:54:00|762.97|760.57|764.08|761.68|764.08|761.68|762.97|760.57|0
1655906050000|2022-06-22 13:54:10|764.31|761.91|759.87|757.47|764.31|761.91|759.87|757.47|0
1655906060000|2022-06-22 13:54:20|759.64|757.24|757.87|755.47|759.64|757.24|757.43|755.03|0
1655906070000|2022-06-22 13:54:30|757.43|755.03|756.76|754.36|757.43|755.03|756.76|754.36|0
1655906080000|2022-06-22 13:54:40|756.32|753.92|755.88|753.48|756.54|754.14|755.88|753.48|0
1655906090000|2022-06-22 13:54:50|756.54|754.14|756.1|753.7|756.54|754.14|756.1|753.7|0
1655906100000|2022-06-22 13:55:00|755.88|753.48|754.11|751.71|755.88|753.48|754.11|751.71|0
1655906110000|2022-06-22 13:55:10|753.89|751.49|754.11|751.71|754.11|751.71|753.67|751.27|0
1655906120000|2022-06-22 13:55:20|754.77|752.37|755.21|752.81|755.21|752.81|753.89|751.49|0
1655906130000|2022-06-22 13:55:30|754.33|751.93|754.33|751.93|754.33|751.93|753.67|751.27|0
1655906140000|2022-06-22 13:55:40|753.89|751.49|754.33|751.93|754.77|752.37|753.89|751.49|0
1655906150000|2022-06-22 13:55:50|753.89|751.49|754.77|752.37|754.77|752.37|753.89|751.49|0
1655906160000|2022-06-22 13:56:00|755.21|752.81|755.88|753.48|756.1|753.7|755.21|752.81|0
1655906170000|2022-06-22 13:56:10|756.1|753.7|755.88|753.48|756.1|753.7|755.21|752.81|0
1655906180000|2022-06-22 13:56:20|756.54|754.14|754.66|752.26|756.54|754.14|754.66|752.26|0
1655906190000|2022-06-22 13:56:30|754.55|752.15|754.55|752.15|754.55|752.15|754.33|751.93|0
1655906200000|2022-06-22 13:56:40|754.77|752.37|755.66|753.26|755.66|753.26|754.77|752.37|0
1655906210000|2022-06-22 13:56:50|755.55|753.15|754.33|751.93|755.55|753.15|754.33|751.93|0
1655906220000|2022-06-22 13:57:00|754.11|751.71|753.22|750.82|754.11|751.71|753.22|750.82|0
1655906230000|2022-06-22 13:57:10|752.78|750.38|752.56|750.16|752.78|750.38|752.12|749.72|0
1655906240000|2022-06-22 13:57:20|752.12|749.72|753|750.6|753|750.6|752.12|749.72|0
1655906250000|2022-06-22 13:57:30|752.78|750.38|753.44|751.04|753.67|751.27|752.78|750.38|0
1655906260000|2022-06-22 13:57:40|752.56|750.16|753.66|751.26|753.67|751.27|752.56|750.16|0
1655906270000|2022-06-22 13:57:50|753.22|750.82|753.66|751.26|754.11|751.71|753.22|750.82|0
1655906280000|2022-06-22 13:58:00|753.89|751.49|756.03|753.63|756.03|753.63|753.89|751.49|0
1655906290000|2022-06-22 13:58:10|755.81|753.41|754.8|752.4|755.81|753.41|754.8|752.4|0
1655906300000|2022-06-22 13:58:20|754.13|751.73|755.02|752.62|755.24|752.84|754.13|751.73|0
1655906310000|2022-06-22 13:58:30|753.91|751.51|755.24|752.84|755.68|753.28|753.91|751.51|0
1655906320000|2022-06-22 13:58:40|755.13|752.73|755.68|753.28|755.68|753.28|755.13|752.73|0
1655906330000|2022-06-22 13:58:50|755.91|753.51|755.91|753.51|756.57|754.17|755.91|753.51|0
1655906340000|2022-06-22 13:59:00|754.8|752.4|755.68|753.28|755.68|753.28|754.8|752.4|0
1655906350000|2022-06-22 13:59:10|755.91|753.51|755.91|753.51|756.13|753.73|755.91|753.51|0
1655906360000|2022-06-22 13:59:20|756.35|753.95|756.57|754.17|756.57|754.17|756.13|753.73|0
1655906370000|2022-06-22 13:59:30|757.02|754.62|757.02|754.62|757.02|754.62|756.79|754.39|0
1655906380000|2022-06-22 13:59:40|757.24|754.84|757.9|755.5|757.9|755.5|757.02|754.62|0
1655906390000|2022-06-22 13:59:50|758.57|756.17|760.13|757.73|760.13|757.73|758.57|756.17|0
1655906400000|2022-06-22 14:00:00|759.68|757.28|759.46|757.06|759.68|757.28|759.02|756.62|0
1655906410000|2022-06-22 14:00:10|759.24|756.84|757.9|755.5|759.24|756.84|757.9|755.5|0
1655906420000|2022-06-22 14:00:20|758.13|755.73|757.24|754.84|758.13|755.73|757.24|754.84|0
1655906430000|2022-06-22 14:00:30|757.02|754.62|757.24|754.84|757.46|755.06|757.02|754.62|0
1655906440000|2022-06-22 14:00:40|757.46|755.06|757.24|754.84|757.46|755.06|756.57|754.17|0
1655906450000|2022-06-22 14:00:50|756.79|754.39|757.02|754.62|757.02|754.62|756.13|753.73|0
1655906460000|2022-06-22 14:01:00|756.57|754.17|756.79|754.39|756.79|754.39|756.35|753.95|0
1655906470000|2022-06-22 14:01:10|755.91|753.51|757.46|755.06|757.46|755.06|755.91|753.51|0
1655906480000|2022-06-22 14:01:20|758.57|756.17|760.13|757.73|760.13|757.73|758.57|756.17|0
1655906490000|2022-06-22 14:01:30|760.35|757.95|760.57|758.17|760.57|758.17|760.13|757.73|0
1655906500000|2022-06-22 14:01:40|759.8|757.4|761.13|758.73|761.13|758.73|759.8|757.4|0
1655906510000|2022-06-22 14:01:50|761.24|758.84|759.24|756.84|761.24|758.84|759.24|756.84|0
1655906520000|2022-06-22 14:02:00|760.79|758.39|762.13|759.73|762.13|759.73|760.79|758.39|0
1655906530000|2022-06-22 14:02:10|761.69|759.29|761.91|759.51|762.35|759.95|761.69|759.29|0
1655906540000|2022-06-22 14:02:20|762.13|759.73|762.35|759.95|763.02|760.62|762.13|759.73|0
1655906550000|2022-06-22 14:02:30|762.58|760.18|763.47|761.07|763.47|761.07|762.13|759.73|0
1655906560000|2022-06-22 14:02:40|763.69|761.29|765.25|762.85|766.14|763.74|763.69|761.29|0
1655906570000|2022-06-22 14:02:50|765.47|763.07|765.92|763.52|765.92|763.52|764.58|762.18|0
1655906580000|2022-06-22 14:03:00|766.14|763.74|763.91|761.51|766.14|763.74|763.91|761.51|0
1655906590000|2022-06-22 14:03:10|764.36|761.96|762.35|759.95|764.36|761.96|762.35|759.95|0
1655906600000|2022-06-22 14:03:20|763.69|761.29|762.8|760.4|763.91|761.51|762.58|760.18|0
1655906610000|2022-06-22 14:03:30|763.02|760.62|762.91|760.51|763.69|761.29|762.91|760.51|0
1655906620000|2022-06-22 14:03:40|763.24|760.84|762.35|759.95|763.24|760.84|762.35|759.95|0
1655906630000|2022-06-22 14:03:50|762.13|759.73|763.02|760.62|763.02|760.62|762.13|759.73|0
1655906640000|2022-06-22 14:04:00|762.13|759.73|762.35|759.95|762.8|760.4|762.13|759.73|0
1655906650000|2022-06-22 14:04:10|762.8|760.4|761.91|759.51|763.91|761.51|761.91|759.51|0
1655906660000|2022-06-22 14:04:20|761.02|758.62|761.68|759.28|761.68|759.28|760.79|758.39|0
1655906670000|2022-06-22 14:04:30|762.13|759.73|762.35|759.95|763.02|760.62|762.13|759.73|0
1655906680000|2022-06-22 14:04:40|761.91|759.51|760.47|758.07|762.02|759.62|760.47|758.07|0
1655906690000|2022-06-22 14:04:50|760.57|758.17|761.02|758.62|761.46|759.06|760.57|758.17|0
1655906700000|2022-06-22 14:05:00|760.79|758.39|763.69|761.29|763.69|761.29|760.79|758.39|0
1655906710000|2022-06-22 14:05:10|763.91|761.51|762.35|759.95|763.91|761.51|762.35|759.95|0
1655906720000|2022-06-22 14:05:20|762.8|760.4|763.91|761.51|763.91|761.51|762.8|760.4|0
1655906730000|2022-06-22 14:05:30|764.36|761.96|762.69|760.29|764.36|761.96|762.69|760.29|0
1655906740000|2022-06-22 14:05:40|762.8|760.4|761.91|759.51|762.8|760.4|761.91|759.51|0
1655906750000|2022-06-22 14:05:50|762.13|759.73|763.02|760.62|763.02|760.62|762.13|759.73|0
1655906760000|2022-06-22 14:06:00|762.57|760.17|762.57|760.17|762.57|760.17|761.91|759.51|0
1655906770000|2022-06-22 14:06:10|762.91|760.51|761.68|759.28|762.91|760.51|761.68|759.28|0
1655906780000|2022-06-22 14:06:20|762.57|760.17|762.35|759.95|762.57|760.17|762.35|759.95|0
1655906790000|2022-06-22 14:06:30|762.13|759.73|763.24|760.84|763.24|760.84|762.13|759.73|0
1655906800000|2022-06-22 14:06:40|762.57|760.17|763.24|760.84|763.47|761.07|762.57|760.17|0
1655906810000|2022-06-22 14:06:50|762.8|760.4|761.68|759.28|762.8|760.4|761.68|759.28|0
1655906820000|2022-06-22 14:07:00|761.91|759.51|761.68|759.28|761.91|759.51|760.79|758.39|0
1655906830000|2022-06-22 14:07:10|761.91|759.51|759.68|757.28|761.91|759.51|759.68|757.28|0
1655906840000|2022-06-22 14:07:20|759.9|757.5|761.46|759.06|761.46|759.06|759.9|757.5|0
1655906850000|2022-06-22 14:07:30|761.36|758.96|761.91|759.51|761.91|759.51|761.02|758.62|0
1655906860000|2022-06-22 14:07:40|761.47|759.07|760.47|758.07|761.47|759.07|760.47|758.07|0
1655906870000|2022-06-22 14:07:50|760.58|758.18|759.91|757.51|760.58|758.18|759.91|757.51|0
1655906880000|2022-06-22 14:08:00|759.69|757.29|758.81|756.41|759.69|757.29|758.81|756.41|0
1655906890000|2022-06-22 14:08:10|758.36|755.96|757.89|755.49|758.55|756.15|757.89|755.49|0
1655906900000|2022-06-22 14:08:20|757.67|755.27|757.22|754.82|757.67|755.27|757.22|754.82|0
1655906910000|2022-06-22 14:08:30|757.67|755.27|757.67|755.27|757.67|755.27|757.22|754.82|0
1655906920000|2022-06-22 14:08:40|757.44|755.04|757|754.6|757.44|755.04|757|754.6|0
1655906930000|2022-06-22 14:08:50|757.44|755.04|757|754.6|757.67|755.27|757|754.6|0
1655906940000|2022-06-22 14:09:00|756.56|754.16|756.11|753.71|756.56|754.16|756.11|753.71|0
1655906950000|2022-06-22 14:09:10|756.56|754.16|758.11|755.71|758.11|755.71|756.56|754.16|0
1655906960000|2022-06-22 14:09:20|758.33|755.93|758.33|755.93|759.22|756.82|758.33|755.93|0
1655906970000|2022-06-22 14:09:30|757.44|755.04|756.11|753.71|757.44|755.04|756.11|753.71|0
1655906980000|2022-06-22 14:09:40|756.34|753.94|756.34|753.94|757.67|755.27|756.34|753.94|0
1655906990000|2022-06-22 14:09:50|756.78|754.38|756.11|753.71|756.78|754.38|756.11|753.71|0
1655907000000|2022-06-22 14:10:00|755.67|753.27|757|754.6|757.22|754.82|755.67|753.27|0
1655907010000|2022-06-22 14:10:10|756.34|753.94|757|754.6|757|754.6|756.34|753.94|0
1655907020000|2022-06-22 14:10:20|757.44|755.04|756.11|753.71|757.44|755.04|756.11|753.71|0
1655907030000|2022-06-22 14:10:30|755.67|753.27|756.11|753.71|757|754.6|755.67|753.27|0
1655907040000|2022-06-22 14:10:40|755.45|753.05|756.56|754.16|756.56|754.16|755.45|753.05|0
1655907050000|2022-06-22 14:10:50|756.78|754.38|756.56|754.16|756.78|754.38|755.89|753.49|0
1655907060000|2022-06-22 14:11:00|757|754.6|759.22|756.82|759.22|756.82|757|754.6|0
1655907070000|2022-06-22 14:11:10|759.44|757.04|758.33|755.93|759.44|757.04|758.33|755.93|0
1655907080000|2022-06-22 14:11:20|758.11|755.71|758.55|756.15|758.77|756.37|758.11|755.71|0
1655907090000|2022-06-22 14:11:30|758.33|755.93|758.77|756.37|758.77|756.37|757.67|755.27|0
1655907100000|2022-06-22 14:11:40|759.66|757.26|759.22|756.82|759.66|757.26|759.22|756.82|0
1655907110000|2022-06-22 14:11:50|758.55|756.15|758.11|755.71|758.55|756.15|758.11|755.71|0
1655907120000|2022-06-22 14:12:00|757.89|755.49|759|756.6|759|756.6|757.89|755.49|0
1655907130000|2022-06-22 14:12:10|758.55|756.15|757.22|754.82|758.55|756.15|757.22|754.82|0
1655907140000|2022-06-22 14:12:20|757|754.6|757.22|754.82|757.67|755.27|756.78|754.38|0
1655907150000|2022-06-22 14:12:30|756.56|754.16|754.79|752.39|756.56|754.16|754.79|752.39|0
1655907160000|2022-06-22 14:12:40|754.56|752.16|753.9|751.5|754.56|752.16|753.9|751.5|0
1655907170000|2022-06-22 14:12:50|753.68|751.28|754.12|751.72|754.12|751.72|753.68|751.28|0
1655907180000|2022-06-22 14:13:00|755.23|752.83|755.67|753.27|756.34|753.94|755.23|752.83|0
1655907190000|2022-06-22 14:13:10|755.45|753.05|753.68|751.28|755.45|753.05|753.68|751.28|0
1655907200000|2022-06-22 14:13:20|755.01|752.61|753.9|751.5|755.01|752.61|753.9|751.5|0
1655907210000|2022-06-22 14:13:30|754.12|751.72|753.68|751.28|754.12|751.72|753.46|751.06|0
1655907220000|2022-06-22 14:13:40|753.9|751.5|753.46|751.06|754.34|751.94|753.46|751.06|0
1655907230000|2022-06-22 14:13:50|752.79|750.39|751.91|749.51|752.79|750.39|751.91|749.51|0
1655907240000|2022-06-22 14:14:00|750.8|748.4|749.04|746.64|750.8|748.4|749.04|746.64|0
1655907250000|2022-06-22 14:14:10|748.37|745.97|749.26|746.86|749.48|747.08|748.37|745.97|0
1655907260000|2022-06-22 14:14:20|748.6|746.2|748.37|745.97|748.82|746.42|748.37|745.97|0
1655907270000|2022-06-22 14:14:30|749.26|746.86|748.37|745.97|749.26|746.86|748.37|745.97|0
1655907280000|2022-06-22 14:14:40|748.15|745.75|748.82|746.42|748.82|746.42|747.93|745.53|0
1655907290000|2022-06-22 14:14:50|748.37|745.97|748.6|746.2|749.48|747.08|748.37|745.97|0
1655907300000|2022-06-22 14:15:00|749.04|746.64|748.82|746.42|749.04|746.64|748.37|745.97|0
1655907310000|2022-06-22 14:15:10|748.15|745.75|747.71|745.31|748.15|745.75|747.49|745.09|0
1655907320000|2022-06-22 14:15:20|747.49|745.09|748.37|745.97|748.37|745.97|747.49|745.09|0
1655907330000|2022-06-22 14:15:30|747.93|745.53|748.15|745.75|749.04|746.64|747.93|745.53|0
1655907340000|2022-06-22 14:15:40|747.71|745.31|747.93|745.53|747.93|745.53|747.71|745.31|0
1655907350000|2022-06-22 14:15:50|747.71|745.31|747.71|745.31|747.71|745.31|747.27|744.87|0
1655907360000|2022-06-22 14:16:00|747.93|745.53|748.6|746.2|748.6|746.2|747.93|745.53|0
1655907370000|2022-06-22 14:16:10|748.82|746.42|749.48|747.08|749.7|747.3|748.82|746.42|0
1655907380000|2022-06-22 14:16:20|749.92|747.52|750.14|747.74|750.14|747.74|748.82|746.42|0
1655907390000|2022-06-22 14:16:30|749.26|746.86|748.82|746.42|749.26|746.86|748.59|746.19|0
1655907400000|2022-06-22 14:16:40|748.37|745.97|747.93|745.53|748.59|746.19|747.93|745.53|0
1655907410000|2022-06-22 14:16:50|747.71|745.31|747.93|745.53|748.37|745.97|747.71|745.31|0
1655907420000|2022-06-22 14:17:00|746.83|744.43|747.49|745.09|747.49|745.09|746.83|744.43|0
1655907430000|2022-06-22 14:17:10|748.15|745.75|748.37|745.97|748.59|746.19|748.15|745.75|0
1655907440000|2022-06-22 14:17:20|747.27|744.87|746.17|743.77|747.27|744.87|746.17|743.77|0
1655907450000|2022-06-22 14:17:30|745.95|743.55|745.51|743.11|745.95|743.55|744.85|742.45|0
1655907460000|2022-06-22 14:17:40|745.07|742.67|744.4|742|745.29|742.89|744.4|742|0
1655907470000|2022-06-22 14:17:50|743.74|741.34|742.2|739.8|743.74|741.34|741.98|739.58|0
1655907480000|2022-06-22 14:18:00|741.76|739.36|742.86|740.46|742.86|740.46|741.76|739.36|0
1655907490000|2022-06-22 14:18:10|742.64|740.24|740.66|738.26|742.64|740.24|740.66|738.26|0
1655907500000|2022-06-22 14:18:20|740.22|737.82|740.22|737.82|740.88|738.48|740|737.6|0
1655907510000|2022-06-22 14:18:30|740.44|738.04|741.76|739.36|741.76|739.36|740.44|738.04|0
1655907520000|2022-06-22 14:18:40|742.42|740.02|742.42|740.02|742.86|740.46|742.2|739.8|0
1655907530000|2022-06-22 14:18:50|742.64|740.24|742.64|740.24|742.64|740.24|741.98|739.58|0
1655907540000|2022-06-22 14:19:00|743.08|740.68|743.3|740.9|743.52|741.12|743.08|740.68|0
1655907550000|2022-06-22 14:19:10|743.74|741.34|742.86|740.46|743.74|741.34|742.42|740.02|0
1655907560000|2022-06-22 14:19:20|741.32|738.92|741.98|739.58|742.2|739.8|741.32|738.92|0
1655907570000|2022-06-22 14:19:30|741.1|738.7|740.88|738.48|741.32|738.92|740.88|738.48|0
1655907580000|2022-06-22 14:19:40|740.44|738.04|740.22|737.82|740.66|738.26|740.22|737.82|0
1655907590000|2022-06-22 14:19:50|739.56|737.16|739.12|736.72|739.56|737.16|739.12|736.72|0
1655907600000|2022-06-22 14:20:00|739.34|736.94|738.8|736.4|739.34|736.94|738.47|736.07|0
1655907610000|2022-06-22 14:20:10|739.12|736.72|738.73|736.33|739.12|736.72|738.69|736.29|0
1655907620000|2022-06-22 14:20:20|738.51|736.11|738.07|735.67|738.73|736.33|738.07|735.67|0
1655907630000|2022-06-22 14:20:30|738.73|736.33|738.51|736.11|738.73|736.33|738.51|736.11|0
1655907640000|2022-06-22 14:20:40|737.19|734.79|738.51|736.11|738.51|736.11|737.19|734.79|0
1655907650000|2022-06-22 14:20:50|738.07|735.67|739.83|737.43|739.83|737.43|738.07|735.67|0
1655907660000|2022-06-22 14:21:00|739.61|737.21|739.83|737.43|739.83|737.43|738.95|736.55|0
1655907670000|2022-06-22 14:21:10|740.05|737.65|739.39|736.99|740.05|737.65|739.39|736.99|0
1655907680000|2022-06-22 14:21:20|739.29|736.89|739.07|736.67|739.29|736.89|738.95|736.55|0
1655907690000|2022-06-22 14:21:30|738.95|736.55|738.95|736.55|739.39|736.99|738.95|736.55|0
1655907700000|2022-06-22 14:21:40|739.83|737.43|739.61|737.21|739.83|737.43|739.39|736.99|0
1655907710000|2022-06-22 14:21:50|740.05|737.65|739.83|737.43|740.27|737.87|739.83|737.43|0
1655907720000|2022-06-22 14:22:00|740.05|737.65|739.61|737.21|740.05|737.65|739.17|736.77|0
1655907730000|2022-06-22 14:22:10|739.39|736.99|738.95|736.55|739.39|736.99|738.95|736.55|0
1655907740000|2022-06-22 14:22:20|738.73|736.33|738.73|736.33|739.17|736.77|738.73|736.33|0
1655907750000|2022-06-22 14:22:30|738.29|735.89|737.85|735.45|738.51|736.11|737.85|735.45|0
1655907760000|2022-06-22 14:22:40|737.63|735.23|738.95|736.55|738.95|736.55|737.63|735.23|0
1655907770000|2022-06-22 14:22:50|738.4|736|736.53|734.13|738.4|736|736.53|734.13|0
1655907780000|2022-06-22 14:23:00|735.43|733.03|735.65|733.25|735.65|733.25|735.21|732.81|0
1655907790000|2022-06-22 14:23:10|735.21|732.81|735.65|733.25|735.65|733.25|735.21|732.81|0
1655907800000|2022-06-22 14:23:20|735.43|733.03|734.55|732.15|735.43|733.03|733.89|731.49|0
1655907810000|2022-06-22 14:23:30|734.77|732.37|736.09|733.69|736.09|733.69|734.33|731.93|0
1655907820000|2022-06-22 14:23:40|734.11|731.71|733.67|731.27|734.11|731.71|733.67|731.27|0
1655907830000|2022-06-22 14:23:50|733.23|730.83|732.22|729.82|733.23|730.83|732.22|729.82|0
1655907840000|2022-06-22 14:24:00|732.44|730.04|731.9|729.5|732.44|730.04|731.56|729.16|0
1655907850000|2022-06-22 14:24:10|732.22|729.82|732|729.6|732.44|730.04|732|729.6|0
1655907860000|2022-06-22 14:24:20|731.78|729.38|731.35|728.95|731.78|729.38|731.35|728.95|0
1655907870000|2022-06-22 14:24:30|731.56|729.16|730.25|727.85|731.56|729.16|730.25|727.85|0
1655907880000|2022-06-22 14:24:40|729.59|727.19|729.81|727.41|729.81|727.41|729.59|727.19|0
1655907890000|2022-06-22 14:24:50|729.59|727.19|730.14|727.74|730.14|727.74|729.59|727.19|0
1655907900000|2022-06-22 14:25:00|730.25|727.85|730.47|728.07|730.47|728.07|730.25|727.85|0
1655907910000|2022-06-22 14:25:10|731.78|729.38|731.35|728.95|731.78|729.38|731.35|728.95|0
1655907920000|2022-06-22 14:25:20|732.44|730.04|731.35|728.95|732.44|730.04|731.35|728.95|0
1655907930000|2022-06-22 14:25:30|731.78|729.38|731.78|729.38|732.12|729.72|731.78|729.38|0
1655907940000|2022-06-22 14:25:40|732|729.6|732|729.6|732|729.6|731.78|729.38|0
1655907950000|2022-06-22 14:25:50|731.13|728.73|731.56|729.16|731.78|729.38|731.13|728.73|0
1655907960000|2022-06-22 14:26:00|731.35|728.95|729.59|727.19|731.35|728.95|729.59|727.19|0
1655907970000|2022-06-22 14:26:10|729.15|726.75|729.15|726.75|729.15|726.75|728.93|726.53|0
1655907980000|2022-06-22 14:26:20|729.37|726.97|730.69|728.29|730.69|728.29|729.37|726.97|0
1655907990000|2022-06-22 14:26:30|730.47|728.07|729.59|727.19|730.47|728.07|729.59|727.19|0
1655908000000|2022-06-22 14:26:40|730.03|727.63|730.91|728.51|730.91|728.51|730.03|727.63|0
1655908010000|2022-06-22 14:26:50|730.47|728.07|730.69|728.29|730.69|728.29|730.25|727.85|0
1655908020000|2022-06-22 14:27:00|730.47|728.07|730.03|727.63|731.13|728.73|730.03|727.63|0
1655908030000|2022-06-22 14:27:10|730.25|727.85|730.47|728.07|730.47|728.07|730.25|727.85|0
1655908040000|2022-06-22 14:27:20|730.25|727.85|730.47|728.07|730.47|728.07|729.81|727.41|0
1655908050000|2022-06-22 14:27:30|730.91|728.51|730.03|727.63|730.91|728.51|730.03|727.63|0
1655908060000|2022-06-22 14:27:40|729.37|726.97|729.59|727.19|730.03|727.63|729.37|726.97|0
1655908070000|2022-06-22 14:27:50|729.81|727.41|730.03|727.63|730.03|727.63|729.81|727.41|0
1655908080000|2022-06-22 14:28:00|730.25|727.85|730.47|728.07|730.47|728.07|730.25|727.85|0
1655908090000|2022-06-22 14:28:10|729.81|727.41|729.37|726.97|730.03|727.63|729.37|726.97|0
1655908100000|2022-06-22 14:28:20|728.93|726.53|729.81|727.41|729.81|727.41|728.93|726.53|0
1655908110000|2022-06-22 14:28:30|729.37|726.97|729.59|727.19|729.59|727.19|729.15|726.75|0
1655908120000|2022-06-22 14:28:40|730.03|727.63|730.69|728.29|730.69|728.29|730.03|727.63|0
1655908130000|2022-06-22 14:28:50|731.34|728.94|731.78|729.38|731.78|729.38|731.34|728.94|0
1655908140000|2022-06-22 14:29:00|731.34|728.94|730.25|727.85|731.34|728.94|730.25|727.85|0
1655908150000|2022-06-22 14:29:10|730.14|727.74|729.81|727.41|730.14|727.74|729.81|727.41|0
1655908160000|2022-06-22 14:29:20|730.25|727.85|730.69|728.29|730.69|728.29|729.81|727.41|0
1655908170000|2022-06-22 14:29:30|730.91|728.51|729.81|727.41|730.91|728.51|729.81|727.41|0
1655908180000|2022-06-22 14:29:40|729.59|727.19|730.58|728.18|730.58|728.18|729.59|727.19|0
1655908190000|2022-06-22 14:29:50|730.79|728.39|730.58|728.18|730.79|728.39|730.58|728.18|0
1655908200000|2022-06-22 14:30:00|730.04|727.64|729.6|727.2|730.04|727.64|729.38|726.98|0
1655908210000|2022-06-22 14:30:10|729.16|726.76|729.16|726.76|729.38|726.98|729.16|726.76|0
1655908220000|2022-06-22 14:30:20|728.94|726.54|729.16|726.76|729.6|727.2|728.94|726.54|0
1655908230000|2022-06-22 14:30:30|729.82|727.42|730.48|728.08|730.48|728.08|729.82|727.42|0
1655908240000|2022-06-22 14:30:40|730.7|728.3|730.91|728.51|730.91|728.51|730.48|728.08|0
1655908250000|2022-06-22 14:30:50|731.13|728.73|730.7|728.3|731.35|728.95|730.48|728.08|0
1655908260000|2022-06-22 14:31:00|730.69|728.29|730.91|728.51|730.91|728.51|730.69|728.29|0
1655908270000|2022-06-22 14:31:10|730.48|728.08|730.91|728.51|730.91|728.51|730.48|728.08|0
1655908280000|2022-06-22 14:31:20|730.48|728.08|729.82|727.42|730.48|728.08|729.82|727.42|0
1655908290000|2022-06-22 14:31:30|729.6|727.2|728.06|725.66|729.6|727.2|728.06|725.66|0
1655908300000|2022-06-22 14:31:40|728.18|725.78|728.06|725.66|728.72|726.32|728.06|725.66|0
1655908310000|2022-06-22 14:31:50|728.28|725.88|727.84|725.44|728.28|725.88|727.62|725.22|0
1655908320000|2022-06-22 14:32:00|727.62|725.22|726.97|724.57|727.62|725.22|726.97|724.57|0
1655908330000|2022-06-22 14:32:10|727.19|724.79|725.65|723.25|727.19|724.79|725.65|723.25|0
1655908340000|2022-06-22 14:32:20|725.43|723.03|726.97|724.57|726.97|724.57|725.21|722.81|0
1655908350000|2022-06-22 14:32:30|727.62|725.22|725.87|723.47|727.62|725.22|725.87|723.47|0
1655908360000|2022-06-22 14:32:40|726.53|724.13|725.21|722.81|726.53|724.13|725.21|722.81|0
1655908370000|2022-06-22 14:32:50|725|722.6|726.75|724.35|726.75|724.35|725|722.6|0
1655908380000|2022-06-22 14:33:00|726.53|724.13|728.28|725.88|728.28|725.88|726.53|724.13|0
1655908390000|2022-06-22 14:33:10|728.06|725.66|727.19|724.79|728.5|726.1|727.19|724.79|0
1655908400000|2022-06-22 14:33:20|726.53|724.13|726.53|724.13|726.53|724.13|726.09|723.69|0
1655908410000|2022-06-22 14:33:30|726.64|724.24|726.31|723.91|726.75|724.35|726.31|723.91|0
1655908420000|2022-06-22 14:33:40|726.2|723.8|726.31|723.91|726.75|724.35|726.2|723.8|0
1655908430000|2022-06-22 14:33:50|726.75|724.35|726.75|724.35|727.19|724.79|726.53|724.13|0
1655908440000|2022-06-22 14:34:00|726.53|724.13|726.75|724.35|726.97|724.57|726.53|724.13|0
1655908450000|2022-06-22 14:34:10|726.97|724.57|726.97|724.57|726.97|724.57|726.53|724.13|0
1655908460000|2022-06-22 14:34:20|726.75|724.35|727.4|725|727.4|725|726.75|724.35|0
1655908470000|2022-06-22 14:34:30|727.19|724.79|726.75|724.35|727.19|724.79|726.75|724.35|0
1655908480000|2022-06-22 14:34:40|726.97|724.57|728.06|725.66|728.06|725.66|726.97|724.57|0
1655908490000|2022-06-22 14:34:50|728.28|725.88|727.84|725.44|728.28|725.88|727.84|725.44|0
1655908500000|2022-06-22 14:35:00|728.5|726.1|728.5|726.1|728.72|726.32|728.4|726|0
1655908510000|2022-06-22 14:35:10|728.06|725.66|728.28|725.88|728.5|726.1|728.06|725.66|0
1655908520000|2022-06-22 14:35:20|728.5|726.1|727.62|725.22|728.5|726.1|727.62|725.22|0
1655908530000|2022-06-22 14:35:30|728.61|726.21|728.5|726.1|728.72|726.32|728.5|726.1|0
1655908540000|2022-06-22 14:35:40|728.94|726.54|728.5|726.1|729.82|727.42|728.5|726.1|0
1655908550000|2022-06-22 14:35:50|728.28|725.88|727.84|725.44|728.28|725.88|727.62|725.22|0
1655908560000|2022-06-22 14:36:00|727.62|725.22|726.97|724.57|727.62|725.22|726.97|724.57|0
1655908570000|2022-06-22 14:36:10|726.53|724.13|726.09|723.69|726.53|724.13|725.65|723.25|0
1655908580000|2022-06-22 14:36:20|725.65|723.25|724.78|722.38|725.65|723.25|724.78|722.38|0
1655908590000|2022-06-22 14:36:30|725.43|723.03|724.34|721.94|725.43|723.03|724.34|721.94|0
1655908600000|2022-06-22 14:36:40|724.78|722.38|724.12|721.72|724.78|722.38|724.12|721.72|0
1655908610000|2022-06-22 14:36:50|724.34|721.94|724.56|722.16|724.56|722.16|723.9|721.5|0
1655908620000|2022-06-22 14:37:00|724.34|721.94|722.37|719.97|724.34|721.94|722.37|719.97|0
1655908630000|2022-06-22 14:37:10|722.15|719.75|721.71|719.31|722.59|720.19|721.71|719.31|0
1655908640000|2022-06-22 14:37:20|722.15|719.75|722.15|719.75|722.15|719.75|721.93|719.53|0
1655908650000|2022-06-22 14:37:30|722.59|720.19|721.5|719.1|722.59|720.19|721.5|719.1|0
1655908660000|2022-06-22 14:37:40|721.28|718.88|721.93|719.53|722.15|719.75|721.06|718.66|0
1655908670000|2022-06-22 14:37:50|721.5|719.1|721.5|719.1|721.93|719.53|721.5|719.1|0
1655908680000|2022-06-22 14:38:00|721.28|718.88|720.84|718.44|721.5|719.1|720.84|718.44|0
1655908690000|2022-06-22 14:38:10|721.5|719.1|721.28|718.88|721.5|719.1|721.28|718.88|0
1655908700000|2022-06-22 14:38:20|720.84|718.44|721.06|718.66|721.28|718.88|720.84|718.44|0
1655908710000|2022-06-22 14:38:30|720.84|718.44|720.19|717.79|720.84|718.44|720.19|717.79|0
1655908720000|2022-06-22 14:38:40|719.97|717.57|720.84|718.44|721.06|718.66|719.97|717.57|0
1655908730000|2022-06-22 14:38:50|720.4|718|720.4|718|720.4|718|720.19|717.79|0
1655908740000|2022-06-22 14:39:00|721.28|718.88|721.28|718.88|721.5|719.1|721.28|718.88|0
1655908750000|2022-06-22 14:39:10|721.06|718.66|721.5|719.1|721.5|719.1|721.06|718.66|0
1655908760000|2022-06-22 14:39:20|721.71|719.31|722.37|719.97|722.37|719.97|721.71|719.31|0
1655908770000|2022-06-22 14:39:30|721.93|719.53|721.5|719.1|721.93|719.53|721.28|718.88|0
1655908780000|2022-06-22 14:39:40|721.71|719.31|721.28|718.88|721.93|719.53|721.28|718.88|0
1655908790000|2022-06-22 14:39:50|721.71|719.31|720.62|718.22|721.71|719.31|720.62|718.22|0
1655908800000|2022-06-22 14:40:00|720.4|718|720.19|717.79|720.4|718|720.19|717.79|0
1655908810000|2022-06-22 14:40:10|720.4|718|721.5|719.1|721.5|719.1|720.4|718|0
1655908820000|2022-06-22 14:40:20|721.06|718.66|722.59|720.19|722.59|720.19|721.06|718.66|0
1655908830000|2022-06-22 14:40:30|723.03|720.63|723.9|721.5|723.9|721.5|723.03|720.63|0
1655908840000|2022-06-22 14:40:40|724.12|721.72|723.68|721.28|724.12|721.72|723.68|721.28|0
1655908850000|2022-06-22 14:40:50|723.24|720.84|723.03|720.63|723.46|721.06|723.03|720.63|0
1655908860000|2022-06-22 14:41:00|722.59|720.19|722.15|719.75|722.59|720.19|722.15|719.75|0
1655908870000|2022-06-22 14:41:10|722.81|720.41|723.03|720.63|723.03|720.63|722.15|719.75|0
1655908880000|2022-06-22 14:41:20|724.12|721.72|724.34|721.94|724.34|721.94|723.9|721.5|0
1655908890000|2022-06-22 14:41:30|724.12|721.72|724.34|721.94|724.56|722.16|724.12|721.72|0
1655908900000|2022-06-22 14:41:40|724.56|722.16|724.12|721.72|724.56|722.16|724.12|721.72|0
1655908910000|2022-06-22 14:41:50|724.56|722.16|724.56|722.16|724.78|722.38|724.34|721.94|0
1655908920000|2022-06-22 14:42:00|723.9|721.5|724.12|721.72|724.12|721.72|723.68|721.28|0
1655908930000|2022-06-22 14:42:10|724.56|722.16|724.34|721.94|724.56|722.16|724.12|721.72|0
1655908940000|2022-06-22 14:42:20|724.78|722.38|724.34|721.94|724.78|722.38|724.12|721.72|0
1655908950000|2022-06-22 14:42:30|724.56|722.16|724.78|722.38|724.99|722.59|724.56|722.16|0
1655908960000|2022-06-22 14:42:40|725.65|723.25|725.21|722.81|725.65|723.25|725.21|722.81|0
1655908970000|2022-06-22 14:42:50|726.09|723.69|726.31|723.91|726.31|723.91|725.65|723.25|0
1655908980000|2022-06-22 14:43:00|726.53|724.13|726.31|723.91|726.53|724.13|726.31|723.91|0
1655908990000|2022-06-22 14:43:10|726.09|723.69|724.34|721.94|726.09|723.69|724.34|721.94|0
1655909000000|2022-06-22 14:43:20|724.12|721.72|723.9|721.5|724.34|721.94|723.68|721.28|0
1655909010000|2022-06-22 14:43:30|724.56|722.16|724.34|721.94|724.56|722.16|723.9|721.5|0
1655909020000|2022-06-22 14:43:40|725.21|722.81|724.12|721.72|725.21|722.81|724.12|721.72|0
1655909030000|2022-06-22 14:43:50|723.68|721.28|725.43|723.03|725.43|723.03|723.68|721.28|0
1655909040000|2022-06-22 14:44:00|725.21|722.81|725.43|723.03|725.43|723.03|725.21|722.81|0
1655909050000|2022-06-22 14:44:10|726.31|723.91|725.76|723.36|726.31|723.91|725.76|723.36|0
1655909060000|2022-06-22 14:44:20|725.87|723.47|725.65|723.25|726.09|723.69|725.65|723.25|0
1655909070000|2022-06-22 14:44:30|725.87|723.47|725.21|722.81|725.87|723.47|725.21|722.81|0
1655909080000|2022-06-22 14:44:40|724.99|722.59|724.34|721.94|724.99|722.59|724.34|721.94|0
1655909090000|2022-06-22 14:44:50|724.56|722.16|724.34|721.94|724.56|722.16|724.12|721.72|0
1655909100000|2022-06-22 14:45:00|724.12|721.72|724.12|721.72|724.56|722.16|724.12|721.72|0
1655909110000|2022-06-22 14:45:10|724.56|722.16|724.56|722.16|724.77|722.37|724.34|721.94|0
1655909120000|2022-06-22 14:45:20|724.12|721.72|724.34|721.94|724.34|721.94|723.9|721.5|0
1655909130000|2022-06-22 14:45:30|724.56|722.16|724.56|722.16|724.56|722.16|724.34|721.94|0
1655909140000|2022-06-22 14:45:40|724.99|722.59|726.53|724.13|726.53|724.13|724.99|722.59|0
1655909150000|2022-06-22 14:45:50|726.74|724.34|727.18|724.78|727.18|724.78|726.74|724.34|0
1655909160000|2022-06-22 14:46:00|727.3|724.9|728.28|725.88|728.5|726.1|727.3|724.9|0
1655909170000|2022-06-22 14:46:10|728.5|726.1|729.38|726.98|729.38|726.98|728.28|725.88|0
1655909180000|2022-06-22 14:46:20|730.69|728.29|730.25|727.85|730.69|728.29|729.81|727.41|0
1655909190000|2022-06-22 14:46:30|730.69|728.29|729.38|726.98|730.69|728.29|729.38|726.98|0
1655909200000|2022-06-22 14:46:40|729.59|727.19|730.47|728.07|730.47|728.07|729.59|727.19|0
1655909210000|2022-06-22 14:46:50|730.69|728.29|730.47|728.07|731.13|728.73|730.47|728.07|0
1655909220000|2022-06-22 14:47:00|729.38|726.98|730.03|727.63|730.03|727.63|729.38|726.98|0
1655909230000|2022-06-22 14:47:10|729.38|726.98|730.91|728.51|730.91|728.51|729.38|726.98|0
1655909240000|2022-06-22 14:47:20|730.47|728.07|729.81|727.41|730.69|728.29|729.81|727.41|0
1655909250000|2022-06-22 14:47:30|729.59|727.19|730.69|728.29|730.69|728.29|729.59|727.19|0
1655909260000|2022-06-22 14:47:40|730.25|727.85|730.91|728.51|730.91|728.51|730.03|727.63|0
1655909270000|2022-06-22 14:47:50|730.69|728.29|730.91|728.51|730.91|728.51|730.47|728.07|0
1655909280000|2022-06-22 14:48:00|731.13|728.73|730.69|728.29|731.35|728.95|730.69|728.29|0
1655909290000|2022-06-22 14:48:10|730.91|728.51|730.69|728.29|730.91|728.51|730.25|727.85|0
1655909300000|2022-06-22 14:48:20|730.03|727.63|730.25|727.85|730.25|727.85|729.59|727.19|0
1655909310000|2022-06-22 14:48:30|730.03|727.63|729.81|727.41|730.47|728.07|729.81|727.41|0
1655909320000|2022-06-22 14:48:40|730.03|727.63|730.03|727.63|730.03|727.63|729.59|727.19|0
1655909330000|2022-06-22 14:48:50|730.25|727.85|731.79|729.39|731.79|729.39|729.59|727.19|0
1655909340000|2022-06-22 14:49:00|732.23|729.83|732.89|730.49|734.21|731.81|732.23|729.83|0
1655909350000|2022-06-22 14:49:10|732.23|729.83|731.79|729.39|732.45|730.05|731.79|729.39|0
1655909360000|2022-06-22 14:49:20|731.57|729.17|731.13|728.73|731.57|729.17|731.13|728.73|0
1655909370000|2022-06-22 14:49:30|731.57|729.17|730.69|728.29|731.57|729.17|730.69|728.29|0
1655909380000|2022-06-22 14:49:40|731.35|728.95|730.03|727.63|731.35|728.95|730.03|727.63|0
1655909390000|2022-06-22 14:49:50|730.25|727.85|729.59|727.19|730.25|727.85|729.59|727.19|0
1655909400000|2022-06-22 14:50:00|729.81|727.41|729.81|727.41|730.03|727.63|729.81|727.41|0
1655909410000|2022-06-22 14:50:10|730.03|727.63|729.37|726.97|730.03|727.63|729.37|726.97|0
1655909420000|2022-06-22 14:50:20|729.16|726.76|727.62|725.22|729.16|726.76|727.62|725.22|0
1655909430000|2022-06-22 14:50:30|727.84|725.44|727.84|725.44|728.28|725.88|727.84|725.44|0
1655909440000|2022-06-22 14:50:40|728.94|726.54|728.94|726.54|729.16|726.76|728.72|726.32|0
1655909450000|2022-06-22 14:50:50|728.5|726.1|728.72|726.32|728.94|726.54|728.5|726.1|0
1655909460000|2022-06-22 14:51:00|729.37|726.97|730.69|728.29|730.69|728.29|729.37|726.97|0
1655909470000|2022-06-22 14:51:10|730.37|727.97|731.35|728.95|731.35|728.95|730.37|727.97|0
1655909480000|2022-06-22 14:51:20|730.91|728.51|731.57|729.17|731.57|729.17|730.91|728.51|0
1655909490000|2022-06-22 14:51:30|732.01|729.61|730.91|728.51|732.01|729.61|730.91|728.51|0
1655909500000|2022-06-22 14:51:40|730.47|728.07|730.25|727.85|730.47|728.07|730.25|727.85|0
1655909510000|2022-06-22 14:51:50|730.91|728.51|731.35|728.95|731.35|728.95|730.91|728.51|0
1655909520000|2022-06-22 14:52:00|730.91|728.51|731.13|728.73|731.13|728.73|730.91|728.51|0
1655909530000|2022-06-22 14:52:10|731.35|728.95|731.79|729.39|731.79|729.39|731.35|728.95|0
1655909540000|2022-06-22 14:52:20|731.57|729.17|731.13|728.73|731.79|729.39|731.13|728.73|0
1655909550000|2022-06-22 14:52:30|730.91|728.51|730.8|728.4|730.91|728.51|730.69|728.29|0
1655909560000|2022-06-22 14:52:40|730.91|728.51|731.13|728.73|731.13|728.73|730.69|728.29|0
1655909570000|2022-06-22 14:52:50|730.91|728.51|729.59|727.19|730.91|728.51|729.59|727.19|0
1655909580000|2022-06-22 14:53:00|729.37|726.97|730.91|728.51|730.91|728.51|729.37|726.97|0
1655909590000|2022-06-22 14:53:10|730.03|727.63|730.69|728.29|730.69|728.29|730.03|727.63|0
1655909600000|2022-06-22 14:53:20|730.25|727.85|729.15|726.75|730.25|727.85|729.15|726.75|0
1655909610000|2022-06-22 14:53:30|728.94|726.54|729.37|726.97|729.37|726.97|728.94|726.54|0
1655909620000|2022-06-22 14:53:40|729.59|727.19|728.94|726.54|729.59|727.19|728.94|726.54|0
1655909630000|2022-06-22 14:53:50|728.5|726.1|729.27|726.87|729.37|726.97|728.5|726.1|0
1655909640000|2022-06-22 14:54:00|729.15|726.75|728.5|726.1|729.15|726.75|728.5|726.1|0
1655909650000|2022-06-22 14:54:10|728.72|726.32|728.5|726.1|728.72|726.32|728.06|725.66|0
1655909660000|2022-06-22 14:54:20|728.06|725.66|729.37|726.97|729.37|726.97|728.06|725.66|0
1655909670000|2022-06-22 14:54:30|729.59|727.19|729.27|726.87|729.81|727.41|729.27|726.87|0
1655909680000|2022-06-22 14:54:40|730.03|727.63|730.69|728.29|730.69|728.29|730.03|727.63|0
1655909690000|2022-06-22 14:54:50|730.47|728.07|730.91|728.51|730.91|728.51|730.25|727.85|0
1655909700000|2022-06-22 14:55:00|731.13|728.73|732.23|729.83|732.23|729.83|731.13|728.73|0
1655909710000|2022-06-22 14:55:10|732.01|729.61|731.79|729.39|732.23|729.83|731.79|729.39|0
1655909720000|2022-06-22 14:55:20|731.35|728.95|731.02|728.62|731.57|729.17|731.02|728.62|0
1655909730000|2022-06-22 14:55:30|731.35|728.95|731.13|728.73|731.57|729.17|731.13|728.73|0
1655909740000|2022-06-22 14:55:40|731.35|728.95|731.57|729.17|732.45|730.05|731.35|728.95|0
1655909750000|2022-06-22 14:55:50|731.35|728.95|731.35|728.95|731.35|728.95|731.13|728.73|0
1655909760000|2022-06-22 14:56:00|730.91|728.51|730.69|728.29|731.13|728.73|730.69|728.29|0
1655909770000|2022-06-22 14:56:10|730.58|728.18|730.69|728.29|730.69|728.29|730.25|727.85|0
1655909780000|2022-06-22 14:56:20|730.25|727.85|729.59|727.19|730.25|727.85|729.59|727.19|0
1655909790000|2022-06-22 14:56:30|730.03|727.63|729.81|727.41|730.03|727.63|729.81|727.41|0
1655909800000|2022-06-22 14:56:40|729.71|727.31|730.91|728.51|730.91|728.51|729.71|727.31|0
1655909810000|2022-06-22 14:56:50|731.13|728.73|732.45|730.05|732.45|730.05|731.13|728.73|0
1655909820000|2022-06-22 14:57:00|732.89|730.49|732.89|730.49|733.33|730.93|732.89|730.49|0
1655909830000|2022-06-22 14:57:10|732.01|729.61|731.79|729.39|732.01|729.61|731.79|729.39|0
1655909840000|2022-06-22 14:57:20|731.57|729.17|731.79|729.39|731.79|729.39|731.57|729.17|0
1655909850000|2022-06-22 14:57:30|732.23|729.83|731.35|728.95|732.23|729.83|731.35|728.95|0
1655909860000|2022-06-22 14:57:40|731.13|728.73|731.57|729.17|731.57|729.17|731.13|728.73|0
1655909870000|2022-06-22 14:57:50|731.79|729.39|731.35|728.95|731.79|729.39|731.35|728.95|0
1655909880000|2022-06-22 14:58:00|731.79|729.39|731.57|729.17|732.01|729.61|731.57|729.17|0
1655909890000|2022-06-22 14:58:10|731.35|728.95|731.13|728.73|731.35|728.95|730.91|728.51|0
1655909900000|2022-06-22 14:58:20|730.69|728.29|730.91|728.51|730.91|728.51|730.47|728.07|0
1655909910000|2022-06-22 14:58:30|731.02|728.62|730.69|728.29|731.02|728.62|730.69|728.29|0
1655909920000|2022-06-22 14:58:40|730.91|728.51|730.25|727.85|730.91|728.51|730.25|727.85|0
1655909930000|2022-06-22 14:58:50|729.81|727.41|729.81|727.41|729.81|727.41|729.59|727.19|0
1655909940000|2022-06-22 14:59:00|730.03|727.63|730.03|727.63|730.03|727.63|729.81|727.41|0
1655909950000|2022-06-22 14:59:10|729.59|727.19|730.47|728.07|730.47|728.07|729.59|727.19|0
1655909960000|2022-06-22 14:59:20|729.81|727.41|730.8|728.4|730.8|728.4|729.81|727.41|0
1655909970000|2022-06-22 14:59:30|730.91|728.51|729.81|727.41|730.91|728.51|729.59|727.19|0
1655909980000|2022-06-22 14:59:40|730.03|727.63|729.59|727.19|730.03|727.63|729.59|727.19|0
1655909990000|2022-06-22 14:59:50|729.93|727.53|730.03|727.63|730.25|727.85|729.81|727.41|0
1655910000000|2022-06-22 15:00:00|730.25|727.85|730.58|728.18|730.58|728.18|729.59|727.19|0
1655910010000|2022-06-22 15:00:10|730.25|727.85|730.69|728.29|730.91|728.51|730.25|727.85|0
1655910020000|2022-06-22 15:00:20|731.02|728.62|731.35|728.95|731.35|728.95|731.02|728.62|0
1655910030000|2022-06-22 15:00:30|731.46|729.06|731.35|728.95|731.46|729.06|731.35|728.95|0
1655910040000|2022-06-22 15:00:40|731.57|729.17|731.57|729.17|731.57|729.17|731.35|728.95|0
1655910050000|2022-06-22 15:00:50|733.1|730.7|732.23|729.83|733.32|730.92|732.23|729.83|0
1655910060000|2022-06-22 15:01:00|731.79|729.39|733.1|730.7|733.1|730.7|731.79|729.39|0
1655910070000|2022-06-22 15:01:10|733.54|731.14|734.2|731.8|734.2|731.8|733.54|731.14|0
1655910080000|2022-06-22 15:01:20|735.74|733.34|737.73|735.33|737.95|735.55|735.74|733.34|0
1655910090000|2022-06-22 15:01:30|737.5|735.1|738.39|735.99|738.61|736.21|737.5|735.1|0
1655910100000|2022-06-22 15:01:40|738.17|735.77|739.05|736.65|739.27|736.87|737.95|735.55|0
1655910110000|2022-06-22 15:01:50|737.72|735.32|738.39|735.99|738.39|735.99|737.5|735.1|0
1655910120000|2022-06-22 15:02:00|739.27|736.87|738.17|735.77|739.27|736.87|738.17|735.77|0
1655910130000|2022-06-22 15:02:10|738.61|736.21|738.61|736.21|738.83|736.43|738.61|736.21|0
1655910140000|2022-06-22 15:02:20|738.83|736.43|738.83|736.43|739.05|736.65|738.83|736.43|0
1655910150000|2022-06-22 15:02:30|739.27|736.87|740.37|737.97|740.37|737.97|739.27|736.87|0
1655910160000|2022-06-22 15:02:40|740.71|738.31|740.81|738.41|741.03|738.63|740.37|737.97|0
1655910170000|2022-06-22 15:02:50|741.25|738.85|741.03|738.63|741.69|739.29|741.03|738.63|0
1655910180000|2022-06-22 15:03:00|740.81|738.41|741.47|739.07|741.47|739.07|740.81|738.41|0
1655910190000|2022-06-22 15:03:10|741.91|739.51|741.69|739.29|741.91|739.51|741.47|739.07|0
1655910200000|2022-06-22 15:03:20|740.59|738.19|740.15|737.75|741.25|738.85|740.15|737.75|0
1655910210000|2022-06-22 15:03:30|739.93|737.53|739.05|736.65|739.93|737.53|739.05|736.65|0
1655910220000|2022-06-22 15:03:40|739.27|736.87|738.39|735.99|739.27|736.87|738.39|735.99|0
1655910230000|2022-06-22 15:03:50|737.94|735.54|739.05|736.65|739.71|737.31|737.94|735.54|0
1655910240000|2022-06-22 15:04:00|738.83|736.43|738.83|736.43|738.83|736.43|738.72|736.32|0
1655910250000|2022-06-22 15:04:10|739.27|736.87|738.17|735.77|739.27|736.87|738.17|735.77|0
1655910260000|2022-06-22 15:04:20|737.94|735.54|737.28|734.88|737.94|735.54|737.28|734.88|0
1655910270000|2022-06-22 15:04:30|737.5|735.1|738.39|735.99|738.39|735.99|737.5|735.1|0
1655910280000|2022-06-22 15:04:40|737.5|735.1|737.94|735.54|737.94|735.54|737.5|735.1|0
1655910290000|2022-06-22 15:04:50|738.39|735.99|738.06|735.66|738.83|736.43|738.06|735.66|0
1655910300000|2022-06-22 15:05:00|737.5|735.1|738.39|735.99|738.39|735.99|737.5|735.1|0
1655910310000|2022-06-22 15:05:10|738.08|735.68|738.75|736.35|738.75|736.35|737.86|735.46|0
1655910320000|2022-06-22 15:05:20|738.53|736.13|738.97|736.57|738.97|736.57|738.3|735.9|0
1655910330000|2022-06-22 15:05:30|739.19|736.79|740.29|737.89|740.29|737.89|739.19|736.79|0
1655910340000|2022-06-22 15:05:40|740.73|738.33|740.73|738.33|741.62|739.22|740.73|738.33|0
1655910350000|2022-06-22 15:05:50|740.29|737.89|740.29|737.89|740.29|737.89|740.07|737.67|0
1655910360000|2022-06-22 15:06:00|740.51|738.11|739.41|737.01|740.51|738.11|739.19|736.79|0
1655910370000|2022-06-22 15:06:10|739.19|736.79|739.41|737.01|739.41|737.01|739.19|736.79|0
1655910380000|2022-06-22 15:06:20|739.19|736.79|738.97|736.57|740.07|737.67|738.97|736.57|0
1655910390000|2022-06-22 15:06:30|739.19|736.79|739.63|737.23|739.63|737.23|739.19|736.79|0
1655910400000|2022-06-22 15:06:40|739.85|737.45|737.64|735.24|740.07|737.67|737.64|735.24|0
1655910410000|2022-06-22 15:06:50|737.2|734.8|736.76|734.36|737.2|734.8|736.76|734.36|0
1655910420000|2022-06-22 15:07:00|736.54|734.14|736.76|734.36|736.76|734.36|736.54|734.14|0
1655910430000|2022-06-22 15:07:10|737.2|734.8|736.49|734.09|737.42|735.02|736.49|734.09|0
1655910440000|2022-06-22 15:07:20|735.61|733.21|736.35|733.95|736.35|733.95|735.61|733.21|0
1655910450000|2022-06-22 15:07:30|736.79|734.39|736.13|733.73|736.79|734.39|736.13|733.73|0
1655910460000|2022-06-22 15:07:40|736.57|734.17|735.47|733.07|736.57|734.17|735.47|733.07|0
1655910470000|2022-06-22 15:07:50|735.69|733.29|736.13|733.73|736.13|733.73|735.25|732.85|0
1655910480000|2022-06-22 15:08:00|736.35|733.95|736.35|733.95|736.57|734.17|736.13|733.73|0
1655910490000|2022-06-22 15:08:10|735.69|733.29|736.57|734.17|736.79|734.39|735.69|733.29|0
1655910500000|2022-06-22 15:08:20|736.13|733.73|736.35|733.95|736.35|733.95|735.91|733.51|0
1655910510000|2022-06-22 15:08:30|736.79|734.39|736.35|733.95|736.79|734.39|736.35|733.95|0
1655910520000|2022-06-22 15:08:40|736.57|734.17|736.79|734.39|736.79|734.39|736.35|733.95|0
1655910540000|2022-06-22 15:09:00|737.23|734.83|736.79|734.39|737.23|734.83|736.57|734.17|0
1655910550000|2022-06-22 15:09:10|736.35|733.95|736.57|734.17|737.01|734.61|736.35|733.95|0
1655910560000|2022-06-22 15:09:20|737.01|734.61|737.01|734.61|737.23|734.83|737.01|734.61|0
1655910570000|2022-06-22 15:09:30|736.79|734.39|736.79|734.39|736.79|734.39|736.57|734.17|0
1655910580000|2022-06-22 15:09:40|736.35|733.95|735.69|733.29|736.35|733.95|735.69|733.29|0
1655910590000|2022-06-22 15:09:50|736.35|733.95|735.47|733.07|736.35|733.95|735.47|733.07|0
1655910600000|2022-06-22 15:10:00|735.91|733.51|736.35|733.95|736.57|734.17|735.91|733.51|0
1655910610000|2022-06-22 15:10:10|735.69|733.29|735.58|733.18|735.91|733.51|735.58|733.18|0
1655910620000|2022-06-22 15:10:20|735.69|733.29|735.03|732.63|735.69|733.29|735.03|732.63|0
1655910630000|2022-06-22 15:10:30|735.25|732.85|734.7|732.3|735.25|732.85|734.7|732.3|0
1655910640000|2022-06-22 15:10:40|734.81|732.41|735.91|733.51|735.91|733.51|734.81|732.41|0
1655910650000|2022-06-22 15:10:50|736.57|734.17|736.35|733.95|736.79|734.39|736.35|733.95|0
1655910660000|2022-06-22 15:11:00|736.79|734.39|735.69|733.29|736.79|734.39|735.69|733.29|0
1655910670000|2022-06-22 15:11:10|735.91|733.51|736.13|733.73|736.79|734.39|735.91|733.51|0
1655910680000|2022-06-22 15:11:20|735.69|733.29|736.13|733.73|736.13|733.73|735.69|733.29|0
1655910690000|2022-06-22 15:11:30|736.35|733.95|736.79|734.39|736.79|734.39|736.35|733.95|0
1655910700000|2022-06-22 15:11:40|737.01|734.61|736.79|734.39|737.01|734.61|736.79|734.39|0
1655910710000|2022-06-22 15:11:50|736.35|733.95|736.13|733.73|736.35|733.95|735.91|733.51|0
1655910720000|2022-06-22 15:12:00|735.91|733.51|736.79|734.39|736.79|734.39|735.69|733.29|0
1655910730000|2022-06-22 15:12:10|736.35|733.95|736.57|734.17|736.79|734.39|736.13|733.73|0
1655910740000|2022-06-22 15:12:20|736.35|733.95|736.68|734.28|736.68|734.28|736.35|733.95|0
1655910750000|2022-06-22 15:12:30|735.69|733.29|736.13|733.73|736.13|733.73|735.69|733.29|0
1655910760000|2022-06-22 15:12:40|735.47|733.07|735.36|732.96|735.91|733.51|735.36|732.96|0
1655910770000|2022-06-22 15:12:50|735.47|733.07|736.57|734.17|736.57|734.17|735.47|733.07|0
1655910780000|2022-06-22 15:13:00|736.79|734.39|737.01|734.61|737.01|734.61|736.79|734.39|0
1655910790000|2022-06-22 15:13:10|736.57|734.17|736.79|734.39|737.01|734.61|736.57|734.17|0
1655910800000|2022-06-22 15:13:20|737.01|734.61|737.01|734.61|737.01|734.61|737.01|734.61|0
1655910810000|2022-06-22 15:13:30|736.79|734.39|737.01|734.61|737.01|734.61|736.79|734.39|0
1655910820000|2022-06-22 15:13:40|737.23|734.83|736.35|733.95|737.23|734.83|736.35|733.95|0
1655910830000|2022-06-22 15:13:50|735.91|733.51|733.93|731.53|735.91|733.51|733.93|731.53|0
1655910840000|2022-06-22 15:14:00|735.25|732.85|734.81|732.41|735.25|732.85|734.37|731.97|0
1655910850000|2022-06-22 15:14:10|734.59|732.19|735.69|733.29|735.69|733.29|734.59|732.19|0
1655910860000|2022-06-22 15:14:20|734.81|732.41|734.59|732.19|734.81|732.41|734.59|732.19|0
1655910870000|2022-06-22 15:14:30|734.81|732.41|735.25|732.85|735.47|733.07|734.81|732.41|0
1655910880000|2022-06-22 15:14:40|735.47|733.07|736.13|733.73|736.13|733.73|735.47|733.07|0
1655910890000|2022-06-22 15:14:50|736.57|734.17|736.79|734.39|736.79|734.39|736.57|734.17|0
1655910900000|2022-06-22 15:15:00|736.57|734.17|736.35|733.95|736.79|734.39|736.35|733.95|0
1655910910000|2022-06-22 15:15:10|736.13|733.73|734.81|732.41|736.13|733.73|734.81|732.41|0
1655910920000|2022-06-22 15:15:20|733.93|731.53|734.59|732.19|734.59|732.19|733.93|731.53|0
1655910930000|2022-06-22 15:15:30|734.37|731.97|734.15|731.75|734.37|731.97|734.15|731.75|0
1655910940000|2022-06-22 15:15:40|734.37|731.97|733.71|731.31|734.37|731.97|733.27|730.87|0
1655910950000|2022-06-22 15:15:50|733.49|731.09|732.39|729.99|733.49|731.09|732.39|729.99|0
1655910960000|2022-06-22 15:16:00|731.95|729.55|733.38|730.98|733.38|730.98|731.95|729.55|0
1655910970000|2022-06-22 15:16:10|733.93|731.53|733.49|731.09|733.93|731.53|733.05|730.65|0
1655910980000|2022-06-22 15:16:20|733.27|730.87|734.15|731.75|734.15|731.75|733.27|730.87|0
1655910990000|2022-06-22 15:16:30|734.37|731.97|733.93|731.53|734.37|731.97|733.93|731.53|0
1655911000000|2022-06-22 15:16:40|734.15|731.75|734.15|731.75|734.15|731.75|734.15|731.75|0
1655911010000|2022-06-22 15:16:50|734.37|731.97|734.59|732.19|734.59|732.19|734.37|731.97|0
1655911020000|2022-06-22 15:17:00|734.37|731.97|734.15|731.75|734.81|732.41|734.15|731.75|0
1655911030000|2022-06-22 15:17:10|733.49|731.09|733.71|731.31|733.71|731.31|733.49|731.09|0
1655911040000|2022-06-22 15:17:20|733.05|730.65|732.83|730.43|733.05|730.65|732.61|730.21|0
1655911050000|2022-06-22 15:17:30|732.61|730.21|732.61|730.21|732.61|730.21|732.39|729.99|0
1655911060000|2022-06-22 15:17:40|732.83|730.43|732.61|730.21|732.83|730.43|732.61|730.21|0
1655911070000|2022-06-22 15:17:50|732.39|729.99|732.61|730.21|732.61|730.21|732.17|729.77|0
1655911080000|2022-06-22 15:18:00|731.73|729.33|732.39|729.99|732.61|730.21|731.73|729.33|0
1655911090000|2022-06-22 15:18:10|732.72|730.32|732.17|729.77|732.72|730.32|732.17|729.77|0
1655911100000|2022-06-22 15:18:20|731.73|729.33|733.27|730.87|733.27|730.87|731.73|729.33|0
1655911110000|2022-06-22 15:18:30|733.71|731.31|734.15|731.75|734.15|731.75|733.71|731.31|0
1655911120000|2022-06-22 15:18:40|734.59|732.19|734.81|732.41|735.03|732.63|734.59|732.19|0
1655911130000|2022-06-22 15:18:50|734.48|732.08|733.49|731.09|734.48|732.08|733.49|731.09|0
1655911140000|2022-06-22 15:19:00|733.16|730.76|732.17|729.77|733.49|731.09|732.17|729.77|0
1655911150000|2022-06-22 15:19:10|731.95|729.55|732.17|729.77|732.17|729.77|731.95|729.55|0
1655911160000|2022-06-22 15:19:20|731.84|729.44|731.07|728.67|731.84|729.44|731.07|728.67|0
1655911170000|2022-06-22 15:19:30|730.41|728.01|730.85|728.45|730.85|728.45|729.75|727.35|0
1655911180000|2022-06-22 15:19:40|730.19|727.79|730.63|728.23|730.63|728.23|730.19|727.79|0
1655911190000|2022-06-22 15:19:50|730.41|728.01|730.85|728.45|730.85|728.45|730.41|728.01|0
1655911200000|2022-06-22 15:20:00|730.63|728.23|731.29|728.89|731.29|728.89|730.63|728.23|0
1655911210000|2022-06-22 15:20:10|731.07|728.67|731.51|729.11|731.73|729.33|731.07|728.67|0
1655911220000|2022-06-22 15:20:20|731.07|728.67|731.51|729.11|731.73|729.33|731.07|728.67|0
1655911230000|2022-06-22 15:20:30|731.95|729.55|731.73|729.33|731.95|729.55|731.73|729.33|0
1655911240000|2022-06-22 15:20:40|731.51|729.11|731.95|729.55|731.95|729.55|731.51|729.11|0
1655911250000|2022-06-22 15:20:50|732.39|729.99|733.82|731.42|733.82|731.42|732.39|729.99|0
1655911260000|2022-06-22 15:21:00|734.15|731.75|734.81|732.41|734.81|732.41|734.15|731.75|0
1655911270000|2022-06-22 15:21:10|735.03|732.63|734.59|732.19|735.25|732.85|734.59|732.19|0
1655911280000|2022-06-22 15:21:20|734.15|731.75|735.03|732.63|735.03|732.63|733.49|731.09|0
1655911290000|2022-06-22 15:21:30|733.93|731.53|734.15|731.75|734.37|731.97|733.93|731.53|0
1655911300000|2022-06-22 15:21:40|733.71|731.31|734.15|731.75|734.15|731.75|733.27|730.87|0
1655911310000|2022-06-22 15:21:50|733.49|731.09|734.81|732.41|734.81|732.41|733.49|731.09|0
1655911320000|2022-06-22 15:22:00|735.03|732.63|735.03|732.63|735.03|732.63|735.03|732.63|0
1655911330000|2022-06-22 15:22:10|734.37|731.97|734.37|731.97|734.37|731.97|734.15|731.75|0
1655911340000|2022-06-22 15:22:20|733.93|731.53|734.15|731.75|734.59|732.19|733.93|731.53|0
1655911350000|2022-06-22 15:22:30|733.93|731.53|733.93|731.53|734.37|731.97|733.93|731.53|0
1655911360000|2022-06-22 15:22:40|733.71|731.31|732.83|730.43|733.71|731.31|732.83|730.43|0
1655911370000|2022-06-22 15:22:50|733.05|730.65|733.71|731.31|733.71|731.31|733.05|730.65|0
1655911380000|2022-06-22 15:23:00|733.05|730.65|732.61|730.21|733.05|730.65|732.61|730.21|0
1655911390000|2022-06-22 15:23:10|732.83|730.43|733.49|731.09|733.49|731.09|732.83|730.43|0
1655911400000|2022-06-22 15:23:20|732.61|730.21|732.83|730.43|732.83|730.43|732.61|730.21|0
1655911410000|2022-06-22 15:23:30|732.61|730.21|731.73|729.33|732.61|730.21|731.73|729.33|0
1655911420000|2022-06-22 15:23:40|731.95|729.55|731.73|729.33|732.39|729.99|731.73|729.33|0
1655911430000|2022-06-22 15:23:50|731.95|729.55|731.95|729.55|731.95|729.55|731.29|728.89|0
1655911440000|2022-06-22 15:24:00|732.39|729.99|731.07|728.67|732.39|729.99|731.07|728.67|0
1655911450000|2022-06-22 15:24:10|730.85|728.45|730.85|728.45|730.85|728.45|730.63|728.23|0
1655911460000|2022-06-22 15:24:20|730.63|728.23|731.29|728.89|731.29|728.89|730.63|728.23|0
1655911470000|2022-06-22 15:24:30|731.07|728.67|731.07|728.67|731.29|728.89|731.07|728.67|0
1655911480000|2022-06-22 15:24:40|732.17|729.77|732.17|729.77|732.17|729.77|731.95|729.55|0
1655911490000|2022-06-22 15:24:50|732.39|729.99|732.39|729.99|732.39|729.99|732.17|729.77|0
1655911500000|2022-06-22 15:25:00|732.17|729.77|731.95|729.55|732.17|729.77|731.95|729.55|0
1655911510000|2022-06-22 15:25:10|732.61|730.21|731.95|729.55|732.83|730.43|731.95|729.55|0
1655911520000|2022-06-22 15:25:20|731.4|729|730.19|727.79|731.4|729|730.19|727.79|0
1655911530000|2022-06-22 15:25:30|730.63|728.23|730.85|728.45|730.85|728.45|730.41|728.01|0
1655911540000|2022-06-22 15:25:40|730.63|728.23|730.09|727.69|730.63|728.23|730.09|727.69|0
1655911550000|2022-06-22 15:25:50|730.63|728.23|730.63|728.23|730.63|728.23|730.41|728.01|0
1655911560000|2022-06-22 15:26:00|730.41|728.01|730.41|728.01|730.63|728.23|730.41|728.01|0
1655911570000|2022-06-22 15:26:10|730.63|728.23|730.41|728.01|730.63|728.23|730.41|728.01|0
1655911580000|2022-06-22 15:26:20|730.85|728.45|730.63|728.23|730.85|728.45|730.41|728.01|0
1655911590000|2022-06-22 15:26:30|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1655911600000|2022-06-22 15:26:40|731.73|729.33|730.63|728.23|731.73|729.33|730.63|728.23|0
1655911610000|2022-06-22 15:26:50|730.41|728.01|728.87|726.47|730.41|728.01|728.87|726.47|0
1655911620000|2022-06-22 15:27:00|729.75|727.35|728.66|726.26|729.75|727.35|728.66|726.26|0
1655911630000|2022-06-22 15:27:10|728.87|726.47|729.31|726.91|729.31|726.91|728.87|726.47|0
1655911640000|2022-06-22 15:27:20|729.75|727.35|728.87|726.47|729.75|727.35|728.87|726.47|0
1655911650000|2022-06-22 15:27:30|729.09|726.69|728.44|726.04|729.09|726.69|728.44|726.04|0
1655911660000|2022-06-22 15:27:40|728.22|725.82|729.09|726.69|729.09|726.69|728|725.6|0
1655911670000|2022-06-22 15:27:50|729.31|726.91|729.75|727.35|729.75|727.35|729.31|726.91|0
1655911680000|2022-06-22 15:28:00|729.97|727.57|729.53|727.13|729.97|727.57|729.53|727.13|0
1655911690000|2022-06-22 15:28:10|729.75|727.35|730.19|727.79|730.19|727.79|729.75|727.35|0
1655911700000|2022-06-22 15:28:20|730.41|728.01|730.19|727.79|730.41|728.01|730.19|727.79|0
1655911710000|2022-06-22 15:28:30|730.41|728.01|730.19|727.79|730.41|728.01|730.19|727.79|0
1655911720000|2022-06-22 15:28:40|730.46|728.06|730.36|727.96|730.46|728.06|730.36|727.96|0
1655911730000|2022-06-22 15:28:50|730.46|728.06|730.46|728.06|730.46|728.06|730.46|728.06|0
1655911740000|2022-06-22 15:29:00|730.24|727.84|730.56|728.16|731|728.6|730.24|727.84|0
1655911750000|2022-06-22 15:29:10|730.78|728.38|730.78|728.38|730.78|728.38|730.34|727.94|0
1655911760000|2022-06-22 15:29:20|731|728.6|730.34|727.94|731|728.6|730.34|727.94|0
1655911770000|2022-06-22 15:29:30|730.56|728.16|729.69|727.29|730.56|728.16|729.69|727.29|0
1655911780000|2022-06-22 15:29:40|729.91|727.51|729.69|727.29|729.91|727.51|729.69|727.29|0
1655911790000|2022-06-22 15:29:50|730.56|728.16|731.44|729.04|731.44|729.04|730.56|728.16|0
1655911800000|2022-06-22 15:30:00|731.22|728.82|731.44|729.04|731.44|729.04|731.22|728.82|0
1655911810000|2022-06-22 15:30:10|730.56|728.16|730.78|728.38|730.78|728.38|730.34|727.94|0
1655911820000|2022-06-22 15:30:20|730.56|728.16|729.91|727.51|730.56|728.16|729.69|727.29|0
1655911830000|2022-06-22 15:30:30|729.69|727.29|729.69|727.29|729.91|727.51|729.36|726.96|0
1655911840000|2022-06-22 15:30:40|729.47|727.07|728.81|726.41|729.47|727.07|728.81|726.41|0
1655911850000|2022-06-22 15:30:50|728.37|725.97|729.25|726.85|729.25|726.85|728.37|725.97|0
1655911860000|2022-06-22 15:31:00|728.81|726.41|728.37|725.97|728.81|726.41|728.15|725.75|0
1655911870000|2022-06-22 15:31:10|728.15|725.75|728.81|726.41|728.81|726.41|728.15|725.75|0
1655911880000|2022-06-22 15:31:20|728.15|725.75|728.15|725.75|728.49|726.09|728.15|725.75|0
1655911890000|2022-06-22 15:31:30|727.94|725.54|727.06|724.66|727.94|725.54|727.06|724.66|0
1655911900000|2022-06-22 15:31:40|726.84|724.44|725.97|723.57|726.84|724.44|725.97|723.57|0
1655911910000|2022-06-22 15:31:50|726.19|723.79|726.62|724.22|726.62|724.22|725.97|723.57|0
1655911920000|2022-06-22 15:32:00|725.97|723.57|727.28|724.88|727.28|724.88|725.97|723.57|0
1655911930000|2022-06-22 15:32:10|726.84|724.44|724.87|722.47|726.84|724.44|724.87|722.47|0
1655911940000|2022-06-22 15:32:20|724.44|722.04|724.87|722.47|724.87|722.47|724.44|722.04|0
1655911950000|2022-06-22 15:32:30|725.31|722.91|725.97|723.57|725.97|723.57|725.31|722.91|0
1655911960000|2022-06-22 15:32:40|726.19|723.79|725.09|722.69|726.19|723.79|725.09|722.69|0
1655911970000|2022-06-22 15:32:50|724.87|722.47|724.22|721.82|724.87|722.47|724.22|721.82|0
1655911980000|2022-06-22 15:33:00|724|721.6|723.78|721.38|724|721.6|723.78|721.38|0
1655911990000|2022-06-22 15:33:10|724.22|721.82|723.56|721.16|724.22|721.82|723.56|721.16|0
1655912000000|2022-06-22 15:33:20|723.35|720.95|723.56|721.16|723.56|721.16|723.24|720.84|0
1655912010000|2022-06-22 15:33:30|723.78|721.38|723.78|721.38|723.78|721.38|723.56|721.16|0
1655912020000|2022-06-22 15:33:40|724.22|721.82|724.22|721.82|724.66|722.26|724.22|721.82|0
1655912030000|2022-06-22 15:33:50|724|721.6|723.35|720.95|724|721.6|723.35|720.95|0
1655912040000|2022-06-22 15:34:00|724|721.6|724.11|721.71|724.44|722.04|723.78|721.38|0
1655912050000|2022-06-22 15:34:10|724.22|721.82|724.44|722.04|724.66|722.26|724.22|721.82|0
1655912060000|2022-06-22 15:34:20|724.87|722.47|725.09|722.69|725.31|722.91|724.87|722.47|0
1655912070000|2022-06-22 15:34:30|724.87|722.47|725.53|723.13|725.53|723.13|724.66|722.26|0
1655912080000|2022-06-22 15:34:40|725.97|723.57|726.84|724.44|726.84|724.44|725.97|723.57|0
1655912090000|2022-06-22 15:34:50|727.06|724.66|727.06|724.66|727.06|724.66|726.84|724.44|0
1655912100000|2022-06-22 15:35:00|727.28|724.88|727.06|724.66|727.28|724.88|726.84|724.44|0
1655912110000|2022-06-22 15:35:10|726.4|724|726.4|724|726.4|724|725.97|723.57|0
1655912120000|2022-06-22 15:35:20|726.74|724.34|726.62|724.22|726.84|724.44|726.62|724.22|0
1655912130000|2022-06-22 15:35:30|726.84|724.44|726.62|724.22|726.84|724.44|726.62|724.22|0
1655912140000|2022-06-22 15:35:40|726.4|724|726.84|724.44|727.5|725.1|726.4|724|0
1655912150000|2022-06-22 15:35:50|727.06|724.66|726.62|724.22|727.06|724.66|726.62|724.22|0
1655912160000|2022-06-22 15:36:00|727.06|724.66|726.18|723.78|727.06|724.66|725.97|723.57|0
1655912170000|2022-06-22 15:36:10|725.97|723.57|725.53|723.13|725.97|723.57|725.53|723.13|0
1655912180000|2022-06-22 15:36:20|725.75|723.35|726.84|724.44|727.28|724.88|725.75|723.35|0
1655912190000|2022-06-22 15:36:30|727.06|724.66|726.84|724.44|727.06|724.66|726.84|724.44|0
1655912200000|2022-06-22 15:36:40|726.62|724.22|727.06|724.66|727.06|724.66|726.62|724.22|0
1655912210000|2022-06-22 15:36:50|726.62|724.22|726.84|724.44|727.06|724.66|726.62|724.22|0
1655912220000|2022-06-22 15:37:00|726.4|724|726.84|724.44|726.84|724.44|726.3|723.9|0
1655912230000|2022-06-22 15:37:10|726.4|724|727.17|724.77|727.28|724.88|726.4|724|0
1655912240000|2022-06-22 15:37:20|727.28|724.88|727.39|724.99|727.5|725.1|727.06|724.66|0
1655912250000|2022-06-22 15:37:30|727.5|725.1|727.93|725.53|727.93|725.53|727.5|725.1|0
1655912260000|2022-06-22 15:37:40|727.72|725.32|727.72|725.32|727.72|725.32|727.5|725.1|0
1655912270000|2022-06-22 15:37:50|727.61|725.21|726.62|724.22|727.61|725.21|726.62|724.22|0
1655912280000|2022-06-22 15:38:00|727.06|724.66|726.62|724.22|727.06|724.66|726.62|724.22|0
1655912290000|2022-06-22 15:38:10|726.4|724|726.62|724.22|726.84|724.44|726.4|724|0
1655912300000|2022-06-22 15:38:20|727.06|724.66|727.28|724.88|727.39|724.99|726.95|724.55|0
1655912310000|2022-06-22 15:38:30|727.71|725.31|727.5|725.1|727.71|725.31|727.5|725.1|0
1655912320000|2022-06-22 15:38:40|727.28|724.88|726.84|724.44|727.28|724.88|726.84|724.44|0
1655912330000|2022-06-22 15:38:50|727.06|724.66|727.71|725.31|727.93|725.53|727.06|724.66|0
1655912340000|2022-06-22 15:39:00|727.06|724.66|727.5|725.1|727.5|725.1|727.06|724.66|0
1655912350000|2022-06-22 15:39:10|727.93|725.53|727.28|724.88|727.93|725.53|727.28|724.88|0
1655912360000|2022-06-22 15:39:20|727.17|724.77|727.28|724.88|727.28|724.88|727.17|724.77|0
1655912370000|2022-06-22 15:39:30|727.06|724.66|727.28|724.88|727.28|724.88|726.84|724.44|0
1655912380000|2022-06-22 15:39:40|726.62|724.22|727.06|724.66|727.06|724.66|726.62|724.22|0
1655912390000|2022-06-22 15:39:50|726.62|724.22|726.84|724.44|726.84|724.44|726.4|724|0
1655912400000|2022-06-22 15:40:00|726.62|724.22|726.62|724.22|726.62|724.22|726.52|724.12|0
1655912410000|2022-06-22 15:40:10|726.84|724.44|727.5|725.1|727.5|725.1|726.84|724.44|0
1655912420000|2022-06-22 15:40:20|727.28|724.88|727.93|725.53|727.93|725.53|727.28|724.88|0
1655912430000|2022-06-22 15:40:30|727.71|725.31|727.93|725.53|727.93|725.53|727.71|725.31|0
1655912440000|2022-06-22 15:40:40|727.83|725.43|728.37|725.97|728.37|725.97|727.83|725.43|0
1655912450000|2022-06-22 15:40:50|728.81|726.41|729.25|726.85|729.47|727.07|728.81|726.41|0
1655912460000|2022-06-22 15:41:00|729.47|727.07|729.9|727.5|729.9|727.5|729.47|727.07|0
1655912470000|2022-06-22 15:41:10|729.25|726.85|730.34|727.94|730.34|727.94|729.25|726.85|0
1655912480000|2022-06-22 15:41:20|730.56|728.16|731|728.6|731|728.6|730.56|728.16|0
1655912490000|2022-06-22 15:41:30|731.22|728.82|731|728.6|731.22|728.82|731|728.6|0
1655912500000|2022-06-22 15:41:40|731.22|728.82|731.22|728.82|731.22|728.82|731.22|728.82|0
1655912510000|2022-06-22 15:41:50|731|728.6|731.22|728.82|731.22|728.82|731|728.6|0
1655912520000|2022-06-22 15:42:00|731|728.6|731|728.6|731|728.6|730.78|728.38|0
1655912530000|2022-06-22 15:42:10|730.78|728.38|731.22|728.82|731.22|728.82|730.78|728.38|0
1655912550000|2022-06-22 15:42:30|733.41|731.01|733.19|730.79|733.41|731.01|733.19|730.79|0
1655912560000|2022-06-22 15:42:40|731.66|729.26|732.09|729.69|732.31|729.91|731.44|729.04|0
1655912570000|2022-06-22 15:42:50|733.41|731.01|733.63|731.23|733.63|731.23|732.31|729.91|0
1655912580000|2022-06-22 15:43:00|732.97|730.57|732.31|729.91|732.97|730.57|731.88|729.48|0
1655912590000|2022-06-22 15:43:10|731.88|729.48|731.44|729.04|731.88|729.48|731.44|729.04|0
1655912600000|2022-06-22 15:43:20|731|728.6|730.56|728.16|731|728.6|730.56|728.16|0
1655912610000|2022-06-22 15:43:30|730.34|727.94|730.56|728.16|730.56|728.16|730.34|727.94|0
1655912620000|2022-06-22 15:43:40|730.78|728.38|731.22|728.82|731.22|728.82|730.78|728.38|0
1655912630000|2022-06-22 15:43:50|732.09|729.69|733.19|730.79|734.29|731.89|732.09|729.69|0
1655912640000|2022-06-22 15:44:00|733.41|731.01|734.95|732.55|735.17|732.77|733.41|731.01|0
1655912650000|2022-06-22 15:44:10|733.41|731.01|734.29|731.89|734.51|732.11|733.41|731.01|0
1655912660000|2022-06-22 15:44:20|734.07|731.67|736.04|733.64|736.04|733.64|734.07|731.67|0
1655912670000|2022-06-22 15:44:30|736.48|734.08|737.36|734.96|737.36|734.96|736.48|734.08|0
1655912680000|2022-06-22 15:44:40|737.58|735.18|738.46|736.06|738.46|736.06|737.58|735.18|0
1655912690000|2022-06-22 15:44:50|737.58|735.18|738.02|735.62|738.02|735.62|737.58|735.18|0
1655912700000|2022-06-22 15:45:00|738.24|735.84|738.46|736.06|738.46|736.06|737.7|735.3|0
1655912710000|2022-06-22 15:45:10|738.02|735.62|738.24|735.84|738.46|736.06|737.8|735.4|0
1655912720000|2022-06-22 15:45:20|738.46|736.06|737.36|734.96|738.46|736.06|737.36|734.96|0
1655912730000|2022-06-22 15:45:30|737.58|735.18|738.46|736.06|738.46|736.06|737.58|735.18|0
1655912740000|2022-06-22 15:45:40|738.68|736.28|738.68|736.28|738.68|736.28|738.46|736.06|0
1655912750000|2022-06-22 15:45:50|738.9|736.5|739.12|736.72|739.12|736.72|738.9|736.5|0
1655912760000|2022-06-22 15:46:00|739.34|736.94|741.99|739.59|741.99|739.59|739.34|736.94|0
1655912770000|2022-06-22 15:46:10|742.21|739.81|742.29|739.89|742.29|739.89|742.21|739.81|0
1655912780000|2022-06-22 15:46:20|742.63|740.23|743.07|740.67|743.07|740.67|742.63|740.23|0
1655912790000|2022-06-22 15:46:30|741.97|739.57|741.74|739.34|742.19|739.79|741.74|739.34|0
1655912800000|2022-06-22 15:46:40|741.96|739.56|741.52|739.12|741.96|739.56|741.3|738.9|0
1655912810000|2022-06-22 15:46:50|741.3|738.9|741.08|738.68|741.74|739.34|741.08|738.68|0
1655912820000|2022-06-22 15:47:00|741.74|739.34|741.96|739.56|742.18|739.78|741.74|739.34|0
1655912830000|2022-06-22 15:47:10|742.18|739.78|742.18|739.78|742.18|739.78|742.18|739.78|0
1655912840000|2022-06-22 15:47:20|741.74|739.34|742.4|740|742.4|740|741.74|739.34|0
1655912850000|2022-06-22 15:47:30|741.96|739.56|742.4|740|742.4|740|741.52|739.12|0
1655912860000|2022-06-22 15:47:40|741.3|738.9|741.74|739.34|741.74|739.34|740.86|738.46|0
1655912870000|2022-06-22 15:47:50|741.96|739.56|741.08|738.68|741.96|739.56|741.08|738.68|0
1655912880000|2022-06-22 15:48:00|741.96|739.56|741.96|739.56|741.96|739.56|741.74|739.34|0
1655912890000|2022-06-22 15:48:10|742.18|739.78|743.51|741.11|743.73|741.33|742.18|739.78|0
1655912900000|2022-06-22 15:48:20|742.62|740.22|742.62|740.22|742.62|740.22|742.18|739.78|0
1655912910000|2022-06-22 15:48:30|742.4|740|742.4|740|742.4|740|742.4|740|0
1655912920000|2022-06-22 15:48:40|742.18|739.78|741.2|738.8|742.18|739.78|741.2|738.8|0
1655912930000|2022-06-22 15:48:50|741.3|738.9|740.2|737.8|741.3|738.9|740.2|737.8|0
1655912940000|2022-06-22 15:49:00|739.99|737.59|738.89|736.49|739.99|737.59|738.67|736.27|0
1655912950000|2022-06-22 15:49:10|739.33|736.93|739.33|736.93|739.55|737.15|739.11|736.71|0
1655912960000|2022-06-22 15:49:20|738.67|736.27|739.77|737.37|739.77|737.37|738.67|736.27|0
1655912970000|2022-06-22 15:49:30|739.33|736.93|738.45|736.05|739.33|736.93|738.45|736.05|0
1655912980000|2022-06-22 15:49:40|737.79|735.39|738.89|736.49|738.89|736.49|737.79|735.39|0
1655912990000|2022-06-22 15:49:50|739.33|736.93|739.55|737.15|739.55|737.15|739.33|736.93|0
1655913000000|2022-06-22 15:50:00|739.11|736.71|738.56|736.16|739.33|736.93|738.56|736.16|0
1655913010000|2022-06-22 15:50:10|739.11|736.71|738.89|736.49|739.11|736.71|738.78|736.38|0
1655913020000|2022-06-22 15:50:20|739.55|737.15|740.64|738.24|740.64|738.24|739.55|737.15|0
1655913030000|2022-06-22 15:50:30|740.2|737.8|740.2|737.8|740.42|738.02|740.2|737.8|0
1655913040000|2022-06-22 15:50:40|740.42|738.02|740.86|738.46|740.86|738.46|740.42|738.02|0
1655913050000|2022-06-22 15:50:50|741.08|738.68|741.52|739.12|741.52|739.12|741.08|738.68|0
1655913060000|2022-06-22 15:51:00|741.96|739.56|742.84|740.44|743.28|740.88|741.96|739.56|0
1655913070000|2022-06-22 15:51:10|742.4|740|743.06|740.66|743.06|740.66|742.4|740|0
1655913080000|2022-06-22 15:51:20|742.96|740.56|743.06|740.66|743.28|740.88|742.84|740.44|0
1655913090000|2022-06-22 15:51:30|743.73|741.33|745.05|742.65|745.05|742.65|743.06|740.66|0
1655913100000|2022-06-22 15:51:40|744.83|742.43|745.49|743.09|745.71|743.31|744.83|742.43|0
1655913110000|2022-06-22 15:51:50|745.27|742.87|744.83|742.43|745.27|742.87|744.39|741.99|0
1655913120000|2022-06-22 15:52:00|745.71|743.31|746.15|743.75|746.15|743.75|745.71|743.31|0
1655913130000|2022-06-22 15:52:10|744.83|742.43|744.61|742.21|745.05|742.65|744.39|741.99|0
1655913140000|2022-06-22 15:52:20|745.27|742.87|745.05|742.65|745.27|742.87|745.05|742.65|0
1655913150000|2022-06-22 15:52:30|745.27|742.87|745.05|742.65|745.27|742.87|744.83|742.43|0
1655913160000|2022-06-22 15:52:40|744.83|742.43|745.6|743.2|745.6|743.2|744.83|742.43|0
1655913170000|2022-06-22 15:52:50|745.49|743.09|745.71|743.31|745.71|743.31|745.27|742.87|0
1655913180000|2022-06-22 15:53:00|745.93|743.53|746.15|743.75|746.15|743.75|745.82|743.42|0
1655913190000|2022-06-22 15:53:10|745.93|743.53|746.37|743.97|746.37|743.97|745.71|743.31|0
1655913200000|2022-06-22 15:53:20|745.93|743.53|746.15|743.75|746.15|743.75|745.93|743.53|0
1655913210000|2022-06-22 15:53:30|746.37|743.97|746.59|744.19|746.59|744.19|746.37|743.97|0
1655913220000|2022-06-22 15:53:40|746.81|744.41|744.83|742.43|746.81|744.41|744.83|742.43|0
1655913230000|2022-06-22 15:53:50|744.61|742.21|744.17|741.77|744.61|742.21|744.17|741.77|0
1655913240000|2022-06-22 15:54:00|745.05|742.65|743.94|741.54|745.05|742.65|743.94|741.54|0
1655913250000|2022-06-22 15:54:10|744.72|742.32|744.83|742.43|745.49|743.09|744.72|742.32|0
1655913260000|2022-06-22 15:54:20|745.49|743.09|746.59|744.19|746.59|744.19|745.49|743.09|0
1655913270000|2022-06-22 15:54:30|746.37|743.97|746.59|744.19|746.59|744.19|746.37|743.97|0
1655913280000|2022-06-22 15:54:40|746.15|743.75|745.27|742.87|746.15|743.75|745.27|742.87|0
1655913290000|2022-06-22 15:54:50|745.93|743.53|745.27|742.87|745.93|743.53|745.27|742.87|0
1655913300000|2022-06-22 15:55:00|744.83|742.43|744.61|742.21|744.83|742.43|744.61|742.21|0
1655913310000|2022-06-22 15:55:10|744.94|742.54|744.83|742.43|745.27|742.87|744.83|742.43|0
1655913320000|2022-06-22 15:55:20|745.05|742.65|744.39|741.99|745.05|742.65|744.39|741.99|0
1655913330000|2022-06-22 15:55:30|744.61|742.21|744.38|741.98|744.83|742.43|744.38|741.98|0
1655913340000|2022-06-22 15:55:40|744.61|742.21|744.16|741.76|744.61|742.21|744.16|741.76|0
1655913350000|2022-06-22 15:55:50|744.06|741.66|744.16|741.76|744.83|742.43|744.06|741.66|0
1655913360000|2022-06-22 15:56:00|744.61|742.21|744.16|741.76|744.83|742.43|744.16|741.76|0
1655913370000|2022-06-22 15:56:10|743.94|741.54|743.5|741.1|743.94|741.54|743.5|741.1|0
1655913380000|2022-06-22 15:56:20|743.72|741.32|744.16|741.76|744.16|741.76|743.72|741.32|0
1655913390000|2022-06-22 15:56:30|744.61|742.21|744.83|742.43|744.83|742.43|744.38|741.98|0
1655913400000|2022-06-22 15:56:40|745.38|742.98|745.71|743.31|745.71|743.31|745.27|742.87|0
1655913410000|2022-06-22 15:56:50|745.93|743.53|747.25|744.85|747.25|744.85|745.93|743.53|0
1655913420000|2022-06-22 15:57:00|747.69|745.29|747.47|745.07|748.13|745.73|747.47|745.07|0
1655913430000|2022-06-22 15:57:10|747.14|744.74|747.25|744.85|748.13|745.73|747.14|744.74|0
1655913440000|2022-06-22 15:57:20|748.13|745.73|748.13|745.73|748.13|745.73|747.69|745.29|0
1655913450000|2022-06-22 15:57:30|747.81|745.41|748.55|746.15|748.55|746.15|747.81|745.41|0
1655913460000|2022-06-22 15:57:40|748.11|745.71|748.47|746.07|748.47|746.07|748.11|745.71|0
1655913470000|2022-06-22 15:57:50|748.69|746.29|748.91|746.51|749.35|746.95|748.69|746.29|0
1655913480000|2022-06-22 15:58:00|749.13|746.73|749.58|747.18|749.8|747.4|749.13|746.73|0
1655913490000|2022-06-22 15:58:10|749.8|747.4|749.58|747.18|749.8|747.4|749.35|746.95|0
1655913500000|2022-06-22 15:58:20|749.13|746.73|749.35|746.95|749.35|746.95|748.91|746.51|0
1655913510000|2022-06-22 15:58:30|748.91|746.51|749.35|746.95|749.58|747.18|748.91|746.51|0
1655913520000|2022-06-22 15:58:40|748.91|746.51|750.02|747.62|750.02|747.62|748.91|746.51|0
1655913530000|2022-06-22 15:58:50|749.8|747.4|749.13|746.73|749.8|747.4|749.13|746.73|0
1655913540000|2022-06-22 15:59:00|748.69|746.29|749.58|747.18|750.02|747.62|748.69|746.29|0
1655913550000|2022-06-22 15:59:10|749.35|746.95|749.8|747.4|749.8|747.4|749.35|746.95|0
1655913560000|2022-06-22 15:59:20|749.58|747.18|749.13|746.73|749.8|747.4|749.13|746.73|0
1655913570000|2022-06-22 15:59:30|749.58|747.18|749.8|747.4|749.8|747.4|749.35|746.95|0
1655913580000|2022-06-22 15:59:40|750.02|747.62|750.02|747.62|750.02|747.62|749.8|747.4|0
1655913590000|2022-06-22 15:59:50|749.8|747.4|749.58|747.18|749.8|747.4|749.58|747.18|0
1655913600000|2022-06-22 16:00:00|749.8|747.4|748.03|745.63|750.02|747.62|748.03|745.63|0
1655913610000|2022-06-22 16:00:10|747.81|745.41|747.15|744.75|748.25|745.85|747.15|744.75|0
1655913620000|2022-06-22 16:00:20|746.93|744.53|746.48|744.08|746.93|744.53|746.48|744.08|0
1655913630000|2022-06-22 16:00:30|745.38|742.98|746.26|743.86|746.26|743.86|745.38|742.98|0
1655913640000|2022-06-22 16:00:40|745.82|743.42|745.38|742.98|745.82|743.42|745.16|742.76|0
1655913650000|2022-06-22 16:00:50|745.16|742.76|745.16|742.76|745.16|742.76|744.94|742.54|0
1655913660000|2022-06-22 16:01:00|744.5|742.1|744.28|741.88|744.5|742.1|744.28|741.88|0
1655913670000|2022-06-22 16:01:10|743.84|741.44|742.96|740.56|744.28|741.88|742.96|740.56|0
1655913680000|2022-06-22 16:01:20|741.75|739.35|741.86|739.46|741.86|739.46|741.2|738.8|0
1655913690000|2022-06-22 16:01:30|741.64|739.24|741.53|739.13|742.3|739.9|741.53|739.13|0
1655913700000|2022-06-22 16:01:40|741.86|739.46|739.88|737.48|741.86|739.46|739.88|737.48|0
1655913710000|2022-06-22 16:01:50|740.54|738.14|742.08|739.68|742.08|739.68|739.88|737.48|0
1655913720000|2022-06-22 16:02:00|742.3|739.9|741.64|739.24|742.3|739.9|741.42|739.02|0
1655913730000|2022-06-22 16:02:10|741.86|739.46|741.2|738.8|741.86|739.46|741.2|738.8|0
1655913740000|2022-06-22 16:02:20|742.08|739.68|741.64|739.24|742.08|739.68|741.64|739.24|0
1655913750000|2022-06-22 16:02:30|741.42|739.02|741.42|739.02|741.64|739.24|741.2|738.8|0
1655913760000|2022-06-22 16:02:40|741.64|739.24|742.3|739.9|742.3|739.9|741.64|739.24|0
1655913770000|2022-06-22 16:02:50|742.74|740.34|742.96|740.56|742.96|740.56|742.74|740.34|0
1655913780000|2022-06-22 16:03:00|742.74|740.34|743.18|740.78|743.4|741|742.74|740.34|0
1655913790000|2022-06-22 16:03:10|743.4|741|743.18|740.78|743.4|741|742.74|740.34|0
1655913800000|2022-06-22 16:03:20|742.96|740.56|742.08|739.68|742.96|740.56|742.08|739.68|0
1655913810000|2022-06-22 16:03:30|742.19|739.79|742.19|739.79|742.19|739.79|742.08|739.68|0
1655913820000|2022-06-22 16:03:40|741.86|739.46|742.08|739.68|742.08|739.68|741.64|739.24|0
1655913830000|2022-06-22 16:03:50|742.3|739.9|746.48|744.08|746.48|744.08|742.3|739.9|0
1655913840000|2022-06-22 16:04:00|746.92|744.52|747.81|745.41|747.81|745.41|746.7|744.3|0
1655913850000|2022-06-22 16:04:10|749.13|746.73|749.57|747.17|749.8|747.4|749.13|746.73|0
1655913860000|2022-06-22 16:04:20|750.24|747.84|750.9|748.5|750.9|748.5|750.24|747.84|0
1655913870000|2022-06-22 16:04:30|750.02|747.62|748.69|746.29|750.02|747.62|748.69|746.29|0
1655913880000|2022-06-22 16:04:40|748.03|745.63|747.81|745.41|748.03|745.63|747.59|745.19|0
1655913890000|2022-06-22 16:04:50|748.03|745.63|747.81|745.41|748.03|745.63|747.37|744.97|0
1655913900000|2022-06-22 16:05:00|749.13|746.73|750.46|748.06|750.46|748.06|749.13|746.73|0
1655913910000|2022-06-22 16:05:10|749.35|746.95|749.79|747.39|749.79|747.39|748.47|746.07|0
1655913920000|2022-06-22 16:05:20|750.24|747.84|749.57|747.17|750.24|747.84|749.35|746.95|0
1655913930000|2022-06-22 16:05:30|748.91|746.51|748.91|746.51|749.57|747.17|748.91|746.51|0
1655913940000|2022-06-22 16:05:40|749.47|747.07|749.13|746.73|749.47|747.07|748.69|746.29|0
1655913950000|2022-06-22 16:05:50|748.69|746.29|749.13|746.73|749.13|746.73|748.47|746.07|0
1655913960000|2022-06-22 16:06:00|748.91|746.51|750.68|748.28|750.68|748.28|748.91|746.51|0
1655913970000|2022-06-22 16:06:10|750.02|747.62|750.46|748.06|750.46|748.06|749.79|747.39|0
1655913980000|2022-06-22 16:06:20|750.68|748.28|752.01|749.61|752.01|749.61|750.68|748.28|0
1655913990000|2022-06-22 16:06:30|752.23|749.83|751.56|749.16|752.23|749.83|751.56|749.16|0
1655914000000|2022-06-22 16:06:40|751.12|748.72|751.12|748.72|751.56|749.16|751.12|748.72|0
1655914010000|2022-06-22 16:06:50|751.56|749.16|751.78|749.38|752.01|749.61|751.56|749.16|0
1655914020000|2022-06-22 16:07:00|752.23|749.83|752.12|749.72|752.23|749.83|751.78|749.38|0
1655914030000|2022-06-22 16:07:10|752.23|749.83|752.45|750.05|752.45|750.05|752.23|749.83|0
1655914040000|2022-06-22 16:07:20|752.56|750.16|752.45|750.05|753.11|750.71|752.45|750.05|0
1655914050000|2022-06-22 16:07:30|753.11|750.71|753.33|750.93|753.55|751.15|752.89|750.49|0
1655914060000|2022-06-22 16:07:40|753.55|751.15|753.11|750.71|753.78|751.38|753.11|750.71|0
1655914070000|2022-06-22 16:07:50|752.67|750.27|753.33|750.93|753.33|750.93|752.34|749.94|0
1655914080000|2022-06-22 16:08:00|753.55|751.15|754.44|752.04|754.44|752.04|753.55|751.15|0
1655914090000|2022-06-22 16:08:10|754|751.6|754.22|751.82|754.66|752.26|753.33|750.93|0
1655914100000|2022-06-22 16:08:20|753.89|751.49|752.56|750.16|753.89|751.49|752.56|750.16|0
1655914110000|2022-06-22 16:08:30|752.23|749.83|752.23|749.83|752.45|750.05|752.23|749.83|0
1655914120000|2022-06-22 16:08:40|752.45|750.05|752.23|749.83|753.33|750.93|752.23|749.83|0
1655914130000|2022-06-22 16:08:50|752|749.6|752.23|749.83|752.23|749.83|752|749.6|0
1655914140000|2022-06-22 16:09:00|752|749.6|753.33|750.93|753.33|750.93|751.78|749.38|0
1655914150000|2022-06-22 16:09:10|753.55|751.15|752.45|750.05|753.78|751.38|752.45|750.05|0
1655914160000|2022-06-22 16:09:20|752.67|750.27|753.11|750.71|753.11|750.71|752.45|750.05|0
1655914170000|2022-06-22 16:09:30|752.89|750.49|752.23|749.83|752.89|750.49|752.12|749.72|0
1655914180000|2022-06-22 16:09:40|752.45|750.05|752.67|750.27|752.89|750.49|752.45|750.05|0
1655914190000|2022-06-22 16:09:50|752.23|749.83|752|749.6|752.23|749.83|751.56|749.16|0
1655914200000|2022-06-22 16:10:00|751.56|749.16|750.68|748.28|751.78|749.38|750.68|748.28|0
1655914210000|2022-06-22 16:10:10|751.12|748.72|750.68|748.28|751.12|748.72|750.68|748.28|0
1655914220000|2022-06-22 16:10:20|750.35|747.95|750.01|747.61|750.68|748.28|750.01|747.61|0
1655914230000|2022-06-22 16:10:30|749.57|747.17|749.57|747.17|749.57|747.17|749.13|746.73|0
1655914240000|2022-06-22 16:10:40|750.46|748.06|750.01|747.61|750.46|748.06|749.79|747.39|0
1655914250000|2022-06-22 16:10:50|750.24|747.84|750.13|747.73|750.24|747.84|749.69|747.29|0
1655914260000|2022-06-22 16:11:00|749.79|747.39|750.9|748.5|750.9|748.5|749.79|747.39|0
1655914270000|2022-06-22 16:11:10|750.46|748.06|750.46|748.06|750.46|748.06|750.24|747.84|0
1655914280000|2022-06-22 16:11:20|750.68|748.28|752.23|749.83|752.23|749.83|750.68|748.28|0
1655914290000|2022-06-22 16:11:30|752|749.6|751.56|749.16|752|749.6|750.9|748.5|0
1655914300000|2022-06-22 16:11:40|751.34|748.94|750.68|748.28|751.34|748.94|750.68|748.28|0
1655914310000|2022-06-22 16:11:50|750.9|748.5|750.9|748.5|750.9|748.5|750.79|748.39|0
1655914320000|2022-06-22 16:12:00|750.68|748.28|750.01|747.61|750.68|748.28|749.79|747.39|0
1655914330000|2022-06-22 16:12:10|749.79|747.39|749.79|747.39|750.01|747.61|749.57|747.17|0
1655914340000|2022-06-22 16:12:20|749.13|746.73|750.24|747.84|750.24|747.84|749.13|746.73|0
1655914350000|2022-06-22 16:12:30|750.01|747.61|750.24|747.84|750.24|747.84|749.35|746.95|0
1655914360000|2022-06-22 16:12:40|749.57|747.17|749.79|747.39|750.24|747.84|749.57|747.17|0
1655914370000|2022-06-22 16:12:50|749.57|747.17|749.13|746.73|749.57|747.17|749.13|746.73|0
1655914380000|2022-06-22 16:13:00|748.69|746.29|748.25|745.85|748.69|746.29|748.25|745.85|0
1655914390000|2022-06-22 16:13:10|748.03|745.63|748.03|745.63|748.03|745.63|747.36|744.96|0
1655914400000|2022-06-22 16:13:20|747.58|745.18|746.92|744.52|748.03|745.63|746.92|744.52|0
1655914410000|2022-06-22 16:13:30|747.04|744.64|746.7|744.3|747.14|744.74|746.7|744.3|0
1655914420000|2022-06-22 16:13:40|746.48|744.08|746.48|744.08|746.48|744.08|746.04|743.64|0
1655914430000|2022-06-22 16:13:50|746.26|743.86|746.26|743.86|746.48|744.08|746.04|743.64|0
1655914440000|2022-06-22 16:14:00|746.92|744.52|746.92|744.52|746.92|744.52|746.7|744.3|0
1655914450000|2022-06-22 16:14:10|747.14|744.74|747.04|744.64|747.58|745.18|747.04|744.64|0
1655914460000|2022-06-22 16:14:20|746.7|744.3|746.7|744.3|746.7|744.3|746.04|743.64|0
1655914470000|2022-06-22 16:14:30|746.92|744.52|747.58|745.18|747.58|745.18|746.92|744.52|0
1655914480000|2022-06-22 16:14:40|748.03|745.63|747.36|744.96|748.03|745.63|747.36|744.96|0
1655914490000|2022-06-22 16:14:50|747.58|745.18|748.03|745.63|748.03|745.63|747.58|745.18|0
1655914500000|2022-06-22 16:15:00|747.81|745.41|748.03|745.63|748.25|745.85|747.58|745.18|0
1655914510000|2022-06-22 16:15:10|747.36|744.96|747.36|744.96|747.36|744.96|746.7|744.3|0
1655914520000|2022-06-22 16:15:20|747.58|745.18|746.92|744.52|747.58|745.18|746.7|744.3|0
1655914530000|2022-06-22 16:15:30|746.26|743.86|747.58|745.18|747.58|745.18|746.26|743.86|0
1655914540000|2022-06-22 16:15:40|747.14|744.74|746.7|744.3|747.14|744.74|746.48|744.08|0
1655914550000|2022-06-22 16:15:50|746.48|744.08|746.92|744.52|746.92|744.52|746.48|744.08|0
1655914560000|2022-06-22 16:16:00|746.7|744.3|746.7|744.3|746.7|744.3|746.48|744.08|0
1655914570000|2022-06-22 16:16:10|746.48|744.08|747.36|744.96|747.36|744.96|746.26|743.86|0
1655914580000|2022-06-22 16:16:20|747.58|745.18|747.58|745.18|748.03|745.63|747.48|745.08|0
1655914590000|2022-06-22 16:16:30|747.81|745.41|747.81|745.41|747.81|745.41|747.58|745.18|0
1655914600000|2022-06-22 16:16:40|747.14|744.74|747.58|745.18|747.58|745.18|747.14|744.74|0
1655914610000|2022-06-22 16:16:50|748.03|745.63|747.8|745.4|748.03|745.63|747.58|745.18|0
1655914620000|2022-06-22 16:17:00|746.92|744.52|747.14|744.74|747.14|744.74|746.92|744.52|0
1655914630000|2022-06-22 16:17:10|747.58|745.18|747.36|744.96|747.58|745.18|747.14|744.74|0
1655914640000|2022-06-22 16:17:20|746.48|744.08|746.26|743.86|746.7|744.3|746.26|743.86|0
1655914650000|2022-06-22 16:17:30|746.48|744.08|746.37|743.97|746.48|744.08|746.26|743.86|0
1655914660000|2022-06-22 16:17:40|745.6|743.2|746.04|743.64|746.04|743.64|745.6|743.2|0
1655914670000|2022-06-22 16:17:50|745.82|743.42|744.94|742.54|745.82|743.42|744.94|742.54|0
1655914680000|2022-06-22 16:18:00|745.16|742.76|745.6|743.2|745.82|743.42|745.16|742.76|0
1655914690000|2022-06-22 16:18:10|745.82|743.42|742.95|740.55|745.82|743.42|742.95|740.55|0
1655914700000|2022-06-22 16:18:20|742.51|740.11|742.51|740.11|742.51|740.11|742.51|740.11|0
1655914710000|2022-06-22 16:18:30|742.29|739.89|741.85|739.45|742.51|740.11|741.85|739.45|0
1655914720000|2022-06-22 16:18:40|742.29|739.89|742.51|740.11|742.73|740.33|742.29|739.89|0
1655914730000|2022-06-22 16:18:50|742.41|740.01|742.73|740.33|743.17|740.77|742.41|740.01|0
1655914740000|2022-06-22 16:19:00|743.17|740.77|744.06|741.66|744.06|741.66|743.17|740.77|0
1655914750000|2022-06-22 16:19:10|743.61|741.21|742.29|739.89|743.61|741.21|742.29|739.89|0
1655914760000|2022-06-22 16:19:20|741.85|739.45|741.41|739.01|741.85|739.45|740.97|738.57|0
1655914770000|2022-06-22 16:19:30|741.63|739.23|741.41|739.01|741.85|739.45|741.41|739.01|0
1655914780000|2022-06-22 16:19:40|741.63|739.23|741.63|739.23|742.41|740.01|741.63|739.23|0
1655914790000|2022-06-22 16:19:50|741.97|739.57|741.97|739.57|741.97|739.57|741.63|739.23|0
1655914800000|2022-06-22 16:20:00|742.73|740.33|743.39|740.99|743.39|740.99|742.73|740.33|0
1655914810000|2022-06-22 16:20:10|743.61|741.21|743.17|740.77|743.61|741.21|743.17|740.77|0
1655914820000|2022-06-22 16:20:20|743.39|740.99|743.07|740.67|743.61|741.21|743.07|740.67|0
1655914830000|2022-06-22 16:20:30|743.17|740.77|742.73|740.33|743.17|740.77|742.73|740.33|0
1655914840000|2022-06-22 16:20:40|742.51|740.11|743.17|740.77|743.17|740.77|742.51|740.11|0
1655914850000|2022-06-22 16:20:50|742.51|740.11|742.51|740.11|742.51|740.11|742.51|740.11|0
1655914860000|2022-06-22 16:21:00|742.07|739.67|741.41|739.01|742.07|739.67|741.41|739.01|0
1655914870000|2022-06-22 16:21:10|740.97|738.57|741.19|738.79|741.63|739.23|740.97|738.57|0
1655914880000|2022-06-22 16:21:20|740.97|738.57|740.53|738.13|740.97|738.57|740.53|738.13|0
1655914890000|2022-06-22 16:21:30|741.41|739.01|741.19|738.79|742.29|739.89|741.19|738.79|0
1655914900000|2022-06-22 16:21:40|741.41|739.01|743.17|740.77|743.17|740.77|741.41|739.01|0
1655914910000|2022-06-22 16:21:50|742.51|740.11|741.85|739.45|742.95|740.55|741.85|739.45|0
1655914920000|2022-06-22 16:22:00|742.07|739.67|741.97|739.57|742.51|740.11|741.97|739.57|0
1655914930000|2022-06-22 16:22:10|741.63|739.23|741.19|738.79|741.63|739.23|740.75|738.35|0
1655914940000|2022-06-22 16:22:20|740.75|738.35|740.75|738.35|740.97|738.57|740.75|738.35|0
1655914950000|2022-06-22 16:22:30|740.53|738.13|740.31|737.91|740.53|738.13|740.09|737.69|0
1655914960000|2022-06-22 16:22:40|740.09|737.69|740.09|737.69|740.09|737.69|739.87|737.47|0
1655914970000|2022-06-22 16:22:50|739.21|736.81|739.21|736.81|739.21|736.81|739.21|736.81|0
1655914980000|2022-06-22 16:23:00|739.54|737.14|739.01|736.61|739.54|737.14|739.01|736.61|0
1655914990000|2022-06-22 16:23:10|739.45|737.05|740.03|737.63|740.03|737.63|739.15|736.75|0
1655915000000|2022-06-22 16:23:20|740.25|737.85|741.35|738.95|741.35|738.95|740.25|737.85|0
1655915010000|2022-06-22 16:23:30|742.02|739.62|741.35|738.95|742.02|739.62|741.35|738.95|0
1655915020000|2022-06-22 16:23:40|740.47|738.07|740.58|738.18|740.58|738.18|740.25|737.85|0
1655915030000|2022-06-22 16:23:50|740.47|738.07|740.25|737.85|740.47|738.07|740.25|737.85|0
1655915040000|2022-06-22 16:24:00|740.47|738.07|740.36|737.96|740.47|738.07|740.03|737.63|0
1655915050000|2022-06-22 16:24:10|740.03|737.63|740.14|737.74|740.25|737.85|740.03|737.63|0
1655915060000|2022-06-22 16:24:20|740.25|737.85|740.25|737.85|740.25|737.85|740.14|737.74|0
1655915070000|2022-06-22 16:24:30|740.91|738.51|741.47|739.07|741.47|739.07|740.91|738.51|0
1655915080000|2022-06-22 16:24:40|741.13|738.73|741.35|738.95|741.57|739.17|741.13|738.73|0
1655915090000|2022-06-22 16:24:50|741.13|738.73|741.35|738.95|741.35|738.95|741.03|738.63|0
1655915100000|2022-06-22 16:25:00|741.57|739.17|742.01|739.61|742.46|740.06|741.57|739.17|0
1655915110000|2022-06-22 16:25:10|741.57|739.17|742.24|739.84|742.24|739.84|741.35|738.95|0
1655915120000|2022-06-22 16:25:20|741.79|739.39|740.25|737.85|741.79|739.39|740.25|737.85|0
1655915130000|2022-06-22 16:25:30|740.91|738.51|740.47|738.07|740.91|738.51|740.47|738.07|0
1655915140000|2022-06-22 16:25:40|740.91|738.51|741.13|738.73|741.35|738.95|740.91|738.51|0
1655915150000|2022-06-22 16:25:50|740.91|738.51|740.47|738.07|740.91|738.51|740.47|738.07|0
1655915160000|2022-06-22 16:26:00|740.69|738.29|740.03|737.63|740.91|738.51|740.03|737.63|0
1655915170000|2022-06-22 16:26:10|740.25|737.85|740.47|738.07|740.47|738.07|740.25|737.85|0
1655915180000|2022-06-22 16:26:20|740.69|738.29|740.47|738.07|740.69|738.29|740.47|738.07|0
1655915190000|2022-06-22 16:26:30|740.69|738.29|740.91|738.51|740.91|738.51|740.47|738.07|0
1655915200000|2022-06-22 16:26:40|741.57|739.17|741.57|739.17|741.57|739.17|741.35|738.95|0
1655915210000|2022-06-22 16:26:50|741.79|739.39|741.57|739.17|741.79|739.39|741.35|738.95|0
1655915220000|2022-06-22 16:27:00|742.24|739.84|741.79|739.39|742.35|739.95|741.79|739.39|0
1655915230000|2022-06-22 16:27:10|742.01|739.61|741.35|738.95|742.01|739.61|741.35|738.95|0
1655915240000|2022-06-22 16:27:20|740.91|738.51|740.8|738.4|740.91|738.51|740.8|738.4|0
1655915250000|2022-06-22 16:27:30|741.13|738.73|741.57|739.17|741.57|739.17|740.91|738.51|0
1655915260000|2022-06-22 16:27:40|742.01|739.61|741.25|738.85|742.01|739.61|741.25|738.85|0
1655915270000|2022-06-22 16:27:50|741.35|738.95|740.69|738.29|741.35|738.95|740.69|738.29|0
1655915280000|2022-06-22 16:28:00|740.25|737.85|740.25|737.85|740.47|738.07|739.81|737.41|0
1655915290000|2022-06-22 16:28:10|740.69|738.29|740.47|738.07|740.69|738.29|739.81|737.41|0
1655915300000|2022-06-22 16:28:20|740.25|737.85|739.81|737.41|740.25|737.85|739.81|737.41|0
1655915310000|2022-06-22 16:28:30|740.03|737.63|738.48|736.08|740.03|737.63|738.48|736.08|0
1655915320000|2022-06-22 16:28:40|738.93|736.53|739.37|736.97|739.37|736.97|738.93|736.53|0
1655915330000|2022-06-22 16:28:50|739.15|736.75|738.48|736.08|739.15|736.75|738.48|736.08|0
1655915340000|2022-06-22 16:29:00|738.7|736.3|738.7|736.3|738.7|736.3|738.48|736.08|0
1655915350000|2022-06-22 16:29:10|739.15|736.75|738.92|736.52|739.59|737.19|738.92|736.52|0
1655915360000|2022-06-22 16:29:20|739.15|736.75|739.81|737.41|739.81|737.41|739.15|736.75|0
1655915370000|2022-06-22 16:29:30|739.59|737.19|739.37|736.97|739.59|737.19|739.15|736.75|0
1655915380000|2022-06-22 16:29:40|739.59|737.19|739.59|737.19|739.59|737.19|739.37|736.97|0
1655915390000|2022-06-22 16:29:50|740.25|737.85|740.69|738.29|740.91|738.51|740.25|737.85|0
1655915400000|2022-06-22 16:30:00|741.35|738.95|741.13|738.73|741.47|739.07|741.13|738.73|0
1655915410000|2022-06-22 16:30:10|740.91|738.51|741.35|738.95|741.35|738.95|740.91|738.51|0
1655915420000|2022-06-22 16:30:20|742.01|739.61|742.01|739.61|742.01|739.61|741.57|739.17|0
1655915430000|2022-06-22 16:30:30|741.13|738.73|740.69|738.29|741.13|738.73|740.69|738.29|0
1655915440000|2022-06-22 16:30:40|740.47|738.07|740.47|738.07|740.47|738.07|740.03|737.63|0
1655915450000|2022-06-22 16:30:50|740.25|737.85|741.02|738.62|741.02|738.62|740.25|737.85|0
1655915460000|2022-06-22 16:31:00|741.35|738.95|741.13|738.73|741.57|739.17|741.13|738.73|0
1655915470000|2022-06-22 16:31:10|740.47|738.07|741.13|738.73|741.13|738.73|740.47|738.07|0
1655915480000|2022-06-22 16:31:20|741.35|738.95|741.13|738.73|741.35|738.95|740.91|738.51|0
1655915490000|2022-06-22 16:31:30|741.35|738.95|740.91|738.51|741.35|738.95|740.69|738.29|0
1655915500000|2022-06-22 16:31:40|741.13|738.73|740.91|738.51|741.13|738.73|740.91|738.51|0
1655915510000|2022-06-22 16:31:50|741.13|738.73|740.91|738.51|741.57|739.17|740.91|738.51|0
1655915520000|2022-06-22 16:32:00|740.47|738.07|740.36|737.96|740.47|738.07|740.25|737.85|0
1655915530000|2022-06-22 16:32:10|740.25|737.85|740.03|737.63|740.25|737.85|739.81|737.41|0
1655915540000|2022-06-22 16:32:20|739.81|737.41|739.37|736.97|739.81|737.41|739.37|736.97|0
1655915550000|2022-06-22 16:32:30|739.59|737.19|739.81|737.41|739.81|737.41|739.37|736.97|0
1655915560000|2022-06-22 16:32:40|739.59|737.19|739.37|736.97|740.25|737.85|739.37|736.97|0
1655915570000|2022-06-22 16:32:50|739.14|736.74|739.59|737.19|739.59|737.19|739.14|736.74|0
1655915580000|2022-06-22 16:33:00|739.37|736.97|739.59|737.19|739.59|737.19|739.37|736.97|0
1655915590000|2022-06-22 16:33:10|739.37|736.97|739.81|737.41|739.81|737.41|739.37|736.97|0
1655915600000|2022-06-22 16:33:20|739.59|737.19|739.59|737.19|739.81|737.41|739.59|737.19|0
1655915610000|2022-06-22 16:33:30|739.81|737.41|739.81|737.41|739.81|737.41|739.81|737.41|0
1655915620000|2022-06-22 16:33:40|739.59|737.19|738.48|736.08|739.59|737.19|738.48|736.08|0
1655915630000|2022-06-22 16:33:50|737.6|735.2|737.6|735.2|737.6|735.2|737.6|735.2|0
1655915640000|2022-06-22 16:34:00|738.04|735.64|737.82|735.42|738.26|735.86|737.82|735.42|0
1655915650000|2022-06-22 16:34:10|737.38|734.98|736.94|734.54|737.6|735.2|736.94|734.54|0
1655915660000|2022-06-22 16:34:20|736.72|734.32|736.72|734.32|736.72|734.32|736.28|733.88|0
1655915670000|2022-06-22 16:34:30|736.94|734.54|737.38|734.98|737.38|734.98|736.94|734.54|0
1655915680000|2022-06-22 16:34:40|737.6|735.2|736.5|734.1|737.6|735.2|736.5|734.1|0
1655915690000|2022-06-22 16:34:50|737.16|734.76|737.16|734.76|737.38|734.98|737.16|734.76|0
1655915700000|2022-06-22 16:35:00|736.72|734.32|737.05|734.65|737.05|734.65|736.5|734.1|0
1655915710000|2022-06-22 16:35:10|736.5|734.1|736.28|733.88|736.5|734.1|736.28|733.88|0
1655915720000|2022-06-22 16:35:20|736.5|734.1|735.84|733.44|736.72|734.32|735.84|733.44|0
1655915730000|2022-06-22 16:35:30|736.06|733.66|736.72|734.32|736.72|734.32|736.06|733.66|0
1655915740000|2022-06-22 16:35:40|736.06|733.66|736.28|733.88|736.28|733.88|736.06|733.66|0
1655915750000|2022-06-22 16:35:50|736.06|733.66|736.28|733.88|736.5|734.1|736.06|733.66|0
1655915760000|2022-06-22 16:36:00|735.62|733.22|734.63|732.23|735.62|733.22|734.3|731.9|0
1655915770000|2022-06-22 16:36:10|735.62|733.22|736.06|733.66|736.06|733.66|735.62|733.22|0
1655915780000|2022-06-22 16:36:20|736.28|733.88|736.72|734.32|736.72|734.32|736.28|733.88|0
1655915790000|2022-06-22 16:36:30|736.94|734.54|736.72|734.32|736.94|734.54|736.72|734.32|0
1655915800000|2022-06-22 16:36:40|737.16|734.76|737.82|735.42|737.82|735.42|737.16|734.76|0
1655915810000|2022-06-22 16:36:50|737.38|734.98|737.38|734.98|737.38|734.98|737.27|734.87|0
1655915820000|2022-06-22 16:37:00|736.94|734.54|737.16|734.76|737.16|734.76|736.5|734.1|0
1655915830000|2022-06-22 16:37:10|736.72|734.32|736.72|734.32|736.94|734.54|736.5|734.1|0
1655915840000|2022-06-22 16:37:20|736.5|734.1|736.61|734.21|736.61|734.21|736.5|734.1|0
1655915850000|2022-06-22 16:37:30|736.72|734.32|736.28|733.88|736.72|734.32|736.06|733.66|0
1655915860000|2022-06-22 16:37:40|735.84|733.44|736.06|733.66|736.06|733.66|735.84|733.44|0
1655915870000|2022-06-22 16:37:50|735.84|733.44|736.06|733.66|736.28|733.88|735.84|733.44|0
1655915880000|2022-06-22 16:38:00|735.84|733.44|735.84|733.44|735.84|733.44|735.62|733.22|0
1655915890000|2022-06-22 16:38:10|735.62|733.22|736.72|734.32|736.72|734.32|735.62|733.22|0
1655915900000|2022-06-22 16:38:20|736.94|734.54|737.6|735.2|737.6|735.2|736.94|734.54|0
1655915910000|2022-06-22 16:38:30|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1655915920000|2022-06-22 16:38:40|737.6|735.2|738.26|735.86|738.26|735.86|737.6|735.2|0
1655915930000|2022-06-22 16:38:50|738.48|736.08|739.14|736.74|739.14|736.74|738.48|736.08|0
1655915940000|2022-06-22 16:39:00|739.36|736.96|739.36|736.96|739.36|736.96|739.04|736.64|0
1655915950000|2022-06-22 16:39:10|739.58|737.18|739.36|736.96|739.58|737.18|739.36|736.96|0
1655915960000|2022-06-22 16:39:20|739.81|737.41|739.58|737.18|739.81|737.41|739.58|737.18|0
1655915970000|2022-06-22 16:39:30|739.81|737.41|739.8|737.4|739.81|737.41|739.8|737.4|0
1655915980000|2022-06-22 16:39:40|740.03|737.63|740.03|737.63|740.47|738.07|740.03|737.63|0
1655915990000|2022-06-22 16:39:50|740.47|738.07|740.47|738.07|740.47|738.07|740.47|738.07|0
1655916000000|2022-06-22 16:40:00|740.03|737.63|738.48|736.08|740.03|737.63|738.48|736.08|0
1655916010000|2022-06-22 16:40:10|738.92|736.52|738.7|736.3|739.36|736.96|738.7|736.3|0
1655916020000|2022-06-22 16:40:20|738.92|736.52|738.48|736.08|738.92|736.52|738.48|736.08|0
1655916030000|2022-06-22 16:40:30|738.26|735.86|738.16|735.76|738.26|735.86|738.16|735.76|0
1655916040000|2022-06-22 16:40:40|738.26|735.86|738.26|735.86|738.26|735.86|738.04|735.64|0
1655916050000|2022-06-22 16:40:50|738.04|735.64|738.26|735.86|738.26|735.86|738.04|735.64|0
1655916060000|2022-06-22 16:41:00|738.16|735.76|737.6|735.2|738.16|735.76|737.6|735.2|0
1655916070000|2022-06-22 16:41:10|737.38|734.98|737.6|735.2|737.6|735.2|737.38|734.98|0
1655916080000|2022-06-22 16:41:20|737.38|734.98|736.06|733.66|737.38|734.98|736.06|733.66|0
1655916090000|2022-06-22 16:41:30|736.94|734.54|736.83|734.43|737.38|734.98|736.83|734.43|0
1655916100000|2022-06-22 16:41:40|736.5|734.1|736.5|734.1|736.5|734.1|736.28|733.88|0
1655916110000|2022-06-22 16:41:50|736.28|733.88|736.72|734.32|736.72|734.32|736.28|733.88|0
1655916120000|2022-06-22 16:42:00|736.28|733.88|736.72|734.32|736.72|734.32|736.06|733.66|0
1655916130000|2022-06-22 16:42:10|737.16|734.76|737.16|734.76|737.16|734.76|736.94|734.54|0
1655916140000|2022-06-22 16:42:20|737.38|734.98|737.38|734.98|737.38|734.98|737.16|734.76|0
1655916150000|2022-06-22 16:42:30|737.16|734.76|737.82|735.42|737.82|735.42|737.16|734.76|0
1655916160000|2022-06-22 16:42:40|737.6|735.2|737.16|734.76|737.82|735.42|737.16|734.76|0
1655916170000|2022-06-22 16:42:50|736.94|734.54|736.94|734.54|737.16|734.76|736.94|734.54|0
1655916180000|2022-06-22 16:43:00|736.72|734.32|736.5|734.1|736.72|734.32|736.5|734.1|0
1655916190000|2022-06-22 16:43:10|736.72|734.32|736.28|733.88|736.72|734.32|736.28|733.88|0
1655916200000|2022-06-22 16:43:20|736.06|733.66|736.28|733.88|736.28|733.88|736.06|733.66|0
1655916210000|2022-06-22 16:43:30|736.06|733.66|735.84|733.44|736.06|733.66|735.84|733.44|0
1655916220000|2022-06-22 16:43:40|735.4|733|735.62|733.22|735.84|733.44|735.4|733|0
1655916230000|2022-06-22 16:43:50|735.84|733.44|736.06|733.66|736.06|733.66|735.84|733.44|0
1655916240000|2022-06-22 16:44:00|736.5|734.1|736.28|733.88|736.5|734.1|736.28|733.88|0
1655916250000|2022-06-22 16:44:10|736.06|733.66|735.4|733|736.06|733.66|735.18|732.78|0
1655916260000|2022-06-22 16:44:20|735.18|732.78|735.4|733|735.4|733|734.74|732.34|0
1655916270000|2022-06-22 16:44:30|735.18|732.78|734.96|732.56|735.18|732.78|734.74|732.34|0
1655916280000|2022-06-22 16:44:40|735.18|732.78|734.96|732.56|735.18|732.78|734.96|732.56|0
1655916290000|2022-06-22 16:44:50|734.74|732.34|734.74|732.34|734.85|732.45|734.74|732.34|0
1655916300000|2022-06-22 16:45:00|734.96|732.56|734.96|732.56|735.4|733|734.96|732.56|0
1655916310000|2022-06-22 16:45:10|734.74|732.34|734.96|732.56|734.96|732.56|734.74|732.34|0
1655916320000|2022-06-22 16:45:20|735.18|732.78|734.52|732.12|735.18|732.78|734.52|732.12|0
1655916330000|2022-06-22 16:45:30|734.3|731.9|734.3|731.9|734.3|731.9|734.08|731.68|0
1655916340000|2022-06-22 16:45:40|734.08|731.68|734.96|732.56|734.96|732.56|734.08|731.68|0
1655916350000|2022-06-22 16:45:50|735.4|733|735.4|733|735.62|733.22|735.4|733|0
1655916360000|2022-06-22 16:46:00|735.62|733.22|736.72|734.32|736.72|734.32|735.62|733.22|0
1655916370000|2022-06-22 16:46:10|737.05|734.65|736.72|734.32|737.05|734.65|736.72|734.32|0
1655916380000|2022-06-22 16:46:20|736.5|734.1|736.72|734.32|736.72|734.32|736.5|734.1|0
1655916390000|2022-06-22 16:46:30|736.5|734.1|736.5|734.1|736.94|734.54|736.28|733.88|0
1655916400000|2022-06-22 16:46:40|736.72|734.32|736.72|734.32|736.94|734.54|736.28|733.88|0
1655916410000|2022-06-22 16:46:50|736.94|734.54|736.72|734.32|736.94|734.54|736.72|734.32|0
1655916420000|2022-06-22 16:47:00|736.94|734.54|737.38|734.98|737.38|734.98|736.94|734.54|0
1655916430000|2022-06-22 16:47:10|736.94|734.54|736.94|734.54|737.16|734.76|736.94|734.54|0
1655916440000|2022-06-22 16:47:20|736.61|734.21|736.94|734.54|736.94|734.54|736.61|734.21|0
1655916450000|2022-06-22 16:47:30|736.72|734.32|736.72|734.32|736.72|734.32|736.72|734.32|0
1655916460000|2022-06-22 16:47:40|736.06|733.66|736.28|733.88|736.28|733.88|736.06|733.66|0
1655916470000|2022-06-22 16:47:50|736.5|734.1|736.72|734.32|736.72|734.32|736.5|734.1|0
1655916480000|2022-06-22 16:48:00|736.94|734.54|736.72|734.32|736.94|734.54|736.72|734.32|0
1655916490000|2022-06-22 16:48:10|736.5|734.1|736.5|734.1|736.94|734.54|736.5|734.1|0
1655916500000|2022-06-22 16:48:20|736.72|734.32|736.83|734.43|736.83|734.43|736.72|734.32|0
1655916510000|2022-06-22 16:48:30|736.94|734.54|737.16|734.76|737.16|734.76|736.94|734.54|0
1655916520000|2022-06-22 16:48:40|737.38|734.98|737.38|734.98|737.38|734.98|737.38|734.98|0
1655916530000|2022-06-22 16:48:50|737.16|734.76|737.16|734.76|737.38|734.98|737.16|734.76|0
1655916540000|2022-06-22 16:49:00|737.38|734.98|736.94|734.54|737.38|734.98|736.94|734.54|0
1655916550000|2022-06-22 16:49:10|737.16|734.76|737.38|734.98|737.38|734.98|737.16|734.76|0
1655916560000|2022-06-22 16:49:20|737.27|734.87|737.16|734.76|737.27|734.87|737.16|734.76|0
1655916570000|2022-06-22 16:49:30|737.38|734.98|737.16|734.76|737.38|734.98|737.16|734.76|0
1655916580000|2022-06-22 16:49:40|737.38|734.98|738.04|735.64|738.04|735.64|737.38|734.98|0
1655916590000|2022-06-22 16:49:50|737.82|735.42|737.38|734.98|738.04|735.64|737.38|734.98|0
1655916600000|2022-06-22 16:50:00|736.94|734.54|736.5|734.1|736.94|734.54|736.28|733.88|0
1655916610000|2022-06-22 16:50:10|736.28|733.88|735.62|733.22|736.5|734.1|735.62|733.22|0
1655916620000|2022-06-22 16:50:20|735.4|733|737.16|734.76|737.16|734.76|735.4|733|0
1655916630000|2022-06-22 16:50:30|736.94|734.54|736.5|734.1|736.94|734.54|736.5|734.1|0
1655916640000|2022-06-22 16:50:40|736.28|733.88|737.16|734.76|737.16|734.76|736.28|733.88|0
1655916650000|2022-06-22 16:50:50|737.38|734.98|738.81|736.41|738.92|736.52|737.38|734.98|0
1655916660000|2022-06-22 16:51:00|738.92|736.52|739.14|736.74|739.36|736.96|738.7|736.3|0
1655916670000|2022-06-22 16:51:10|739.36|736.96|739.36|736.96|739.36|736.96|738.92|736.52|0
1655916680000|2022-06-22 16:51:20|739.14|736.74|739.36|736.96|739.36|736.96|738.7|736.3|0
1655916690000|2022-06-22 16:51:30|738.92|736.52|737.49|735.09|738.92|736.52|737.49|735.09|0
1655916700000|2022-06-22 16:51:40|737.38|734.98|737.6|735.2|737.6|735.2|737.16|734.76|0
1655916710000|2022-06-22 16:51:50|737.38|734.98|737.49|735.09|737.82|735.42|737.16|734.76|0
1655916720000|2022-06-22 16:52:00|737.27|734.87|737.05|734.65|737.27|734.87|737.05|734.65|0
1655916730000|2022-06-22 16:52:10|737.38|734.98|736.94|734.54|737.38|734.98|736.94|734.54|0
1655916740000|2022-06-22 16:52:20|736.72|734.32|736.72|734.32|736.72|734.32|736.5|734.1|0
1655916750000|2022-06-22 16:52:30|736.5|734.1|736.06|733.66|736.5|734.1|735.84|733.44|0
1655916760000|2022-06-22 16:52:40|736.5|734.1|737.16|734.76|737.16|734.76|736.28|733.88|0
1655916770000|2022-06-22 16:52:50|737.6|735.2|737.16|734.76|737.6|735.2|737.16|734.76|0
1655916780000|2022-06-22 16:53:00|737.38|734.98|737.6|735.2|737.82|735.42|737.38|734.98|0
1655916790000|2022-06-22 16:53:10|737.82|735.42|737.82|735.42|737.82|735.42|737.6|735.2|0
1655916800000|2022-06-22 16:53:20|737.38|734.98|737.38|734.98|737.38|734.98|737.38|734.98|0
1655916810000|2022-06-22 16:53:30|737.16|734.76|737.16|734.76|737.16|734.76|737.16|734.76|0
1655916820000|2022-06-22 16:53:40|737.38|734.98|737.38|734.98|737.38|734.98|737.16|734.76|0
1655916830000|2022-06-22 16:53:50|737.16|734.76|737.16|734.76|737.16|734.76|736.94|734.54|0
1655916840000|2022-06-22 16:54:00|737.38|734.98|736.72|734.32|737.38|734.98|736.72|734.32|0
1655916850000|2022-06-22 16:54:10|736.94|734.54|736.94|734.54|737.16|734.76|736.72|734.32|0
1655916860000|2022-06-22 16:54:20|736.83|734.43|736.94|734.54|737.16|734.76|736.83|734.43|0
1655916870000|2022-06-22 16:54:30|736.72|734.32|736.72|734.32|736.72|734.32|736.72|734.32|0
1655916880000|2022-06-22 16:54:40|736.5|734.1|736.72|734.32|736.94|734.54|736.5|734.1|0
1655916890000|2022-06-22 16:54:50|736.94|734.54|736.94|734.54|736.94|734.54|736.94|734.54|0
1655916900000|2022-06-22 16:55:00|736.72|734.32|736.94|734.54|736.94|734.54|736.72|734.32|0
1655916910000|2022-06-22 16:55:10|736.72|734.32|735.61|733.21|736.72|734.32|735.61|733.21|0
1655916920000|2022-06-22 16:55:20|735.84|733.44|736.28|733.88|736.28|733.88|735.84|733.44|0
1655916930000|2022-06-22 16:55:30|736.06|733.66|735.39|732.99|737.16|734.76|735.39|732.99|0
1655916940000|2022-06-22 16:55:40|735.84|733.44|737.38|734.98|737.38|734.98|735.84|733.44|0
1655916950000|2022-06-22 16:55:50|737.16|734.76|737.16|734.76|737.38|734.98|737.16|734.76|0
1655916960000|2022-06-22 16:56:00|737.05|734.65|738.26|735.86|738.26|735.86|737.05|734.65|0
1655916970000|2022-06-22 16:56:10|738.04|735.64|738.04|735.64|738.26|735.86|738.04|735.64|0
1655916980000|2022-06-22 16:56:20|737.82|735.42|737.49|735.09|737.82|735.42|737.38|734.98|0
1655916990000|2022-06-22 16:56:30|737.82|735.42|737.6|735.2|737.82|735.42|737.6|735.2|0
1655917000000|2022-06-22 16:56:40|737.38|734.98|737.38|734.98|737.38|734.98|737.16|734.76|0
1655917010000|2022-06-22 16:56:50|737.05|734.65|736.28|733.88|737.05|734.65|736.28|733.88|0
1655917020000|2022-06-22 16:57:00|735.61|733.21|735.83|733.43|736.05|733.65|735.61|733.21|0
1655917030000|2022-06-22 16:57:10|736.05|733.65|735.39|732.99|736.28|733.88|735.39|732.99|0
1655917040000|2022-06-22 16:57:20|735.17|732.77|736.28|733.88|736.28|733.88|735.17|732.77|0
1655917050000|2022-06-22 16:57:30|736.05|733.65|736.05|733.65|736.05|733.65|736.05|733.65|0
1655917060000|2022-06-22 16:57:40|735.61|733.21|736.27|733.87|736.27|733.87|735.61|733.21|0
1655917070000|2022-06-22 16:57:50|735.83|733.43|736.17|733.77|736.27|733.87|735.83|733.43|0
1655917080000|2022-06-22 16:58:00|736.72|734.32|736.5|734.1|736.72|734.32|736.05|733.65|0
1655917090000|2022-06-22 16:58:10|737.16|734.76|736.72|734.32|737.16|734.76|736.72|734.32|0
1655917100000|2022-06-22 16:58:20|736.94|734.54|736.72|734.32|736.94|734.54|736.72|734.32|0
1655917110000|2022-06-22 16:58:30|736.5|734.1|736.05|733.65|736.5|734.1|736.05|733.65|0
1655917120000|2022-06-22 16:58:40|735.83|733.43|735.61|733.21|735.83|733.43|735.61|733.21|0
1655917130000|2022-06-22 16:58:50|735.39|732.99|735.39|732.99|735.61|733.21|735.39|732.99|0
1655917140000|2022-06-22 16:59:00|735.61|733.21|735.39|732.99|735.83|733.43|735.39|732.99|0
1655917150000|2022-06-22 16:59:10|735.61|733.21|735.39|732.99|735.61|733.21|735.39|732.99|0
1655917160000|2022-06-22 16:59:20|734.95|732.55|734.29|731.89|734.95|732.55|734.29|731.89|0
1655917170000|2022-06-22 16:59:30|734.07|731.67|732.75|730.35|734.07|731.67|732.75|730.35|0
1655917180000|2022-06-22 16:59:40|732.53|730.13|732.97|730.57|733.19|730.79|732.53|730.13|0
1655917190000|2022-06-22 16:59:50|733.19|730.79|732.97|730.57|733.19|730.79|732.97|730.57|0
1655917200000|2022-06-22 17:00:00|733.19|730.79|732.53|730.13|733.19|730.79|732.09|729.69|0
1655917210000|2022-06-22 17:00:10|732.31|729.91|733.41|731.01|733.41|731.01|732.31|729.91|0
1655917220000|2022-06-22 17:00:20|732.97|730.57|733.41|731.01|733.41|731.01|732.97|730.57|0
1655917230000|2022-06-22 17:00:30|733.85|731.45|734.07|731.67|734.07|731.67|733.85|731.45|0
1655917240000|2022-06-22 17:00:40|734.51|732.11|734.29|731.89|734.51|732.11|734.29|731.89|0
1655917250000|2022-06-22 17:00:50|734.51|732.11|736.05|733.65|736.05|733.65|734.51|732.11|0
1655917260000|2022-06-22 17:01:00|737.38|734.98|736.94|734.54|737.38|734.98|736.94|734.54|0
1655917270000|2022-06-22 17:01:10|737.38|734.98|738.26|735.86|738.26|735.86|737.16|734.76|0
1655917280000|2022-06-22 17:01:20|737.38|734.98|737.6|735.2|737.6|735.2|737.38|734.98|0
1655917290000|2022-06-22 17:01:30|737.38|734.98|737.6|735.2|737.82|735.42|737.38|734.98|0
1655917300000|2022-06-22 17:01:40|737.38|734.98|737.16|734.76|737.38|734.98|737.16|734.76|0
1655917310000|2022-06-22 17:01:50|736.71|734.31|737.27|734.87|737.38|734.98|736.71|734.31|0
1655917320000|2022-06-22 17:02:00|737.38|734.98|736.71|734.31|737.38|734.98|736.71|734.31|0
1655917330000|2022-06-22 17:02:10|737.16|734.76|736.49|734.09|737.16|734.76|736.49|734.09|0
1655917340000|2022-06-22 17:02:20|736.27|733.87|737.16|734.76|737.16|734.76|736.27|733.87|0
1655917350000|2022-06-22 17:02:30|737.82|735.42|739.58|737.18|739.58|737.18|737.82|735.42|0
1655917360000|2022-06-22 17:02:40|740.02|737.62|739.8|737.4|740.02|737.62|739.58|737.18|0
1655917370000|2022-06-22 17:02:50|739.58|737.18|740.68|738.28|740.68|738.28|739.58|737.18|0
1655917380000|2022-06-22 17:03:00|740.9|738.5|740.02|737.62|741.35|738.95|740.02|737.62|0
1655917390000|2022-06-22 17:03:10|739.8|737.4|739.36|736.96|739.8|737.4|739.36|736.96|0
1655917400000|2022-06-22 17:03:20|739.14|736.74|738.92|736.52|739.14|736.74|738.92|736.52|0
1655917410000|2022-06-22 17:03:30|738.7|736.3|739.36|736.96|739.69|737.29|738.7|736.3|0
1655917420000|2022-06-22 17:03:40|739.58|737.18|738.7|736.3|739.58|737.18|738.26|735.86|0
1655917430000|2022-06-22 17:03:50|738.26|735.86|738.7|736.3|738.7|736.3|738.26|735.86|0
1655917440000|2022-06-22 17:04:00|739.14|736.74|740.46|738.06|740.46|738.06|739.14|736.74|0
1655917450000|2022-06-22 17:04:10|740.02|737.62|740.02|737.62|740.02|737.62|740.02|737.62|0
1655917460000|2022-06-22 17:04:20|740.24|737.84|740.24|737.84|740.24|737.84|740.24|737.84|0
1655917470000|2022-06-22 17:04:30|739.8|737.4|739.58|737.18|740.02|737.62|739.58|737.18|0
1655917480000|2022-06-22 17:04:40|739.8|737.4|739.36|736.96|739.8|737.4|739.36|736.96|0
1655917490000|2022-06-22 17:04:50|739.58|737.18|738.92|736.52|739.58|737.18|738.92|736.52|0
1655917500000|2022-06-22 17:05:00|739.36|736.96|738.92|736.52|739.36|736.96|738.92|736.52|0
1655917510000|2022-06-22 17:05:10|739.36|736.96|738.92|736.52|739.36|736.96|738.92|736.52|0
1655917520000|2022-06-22 17:05:20|738.48|736.08|738.26|735.86|738.48|736.08|738.26|735.86|0
1655917530000|2022-06-22 17:05:30|738.48|736.08|738.92|736.52|738.92|736.52|738.48|736.08|0
1655917540000|2022-06-22 17:05:40|738.7|736.3|738.48|736.08|738.7|736.3|738.48|736.08|0
1655917550000|2022-06-22 17:05:50|739.14|736.74|738.7|736.3|739.14|736.74|738.7|736.3|0
1655917560000|2022-06-22 17:06:00|738.48|736.08|738.26|735.86|738.7|736.3|738.26|735.86|0
1655917570000|2022-06-22 17:06:10|738.48|736.08|737.82|735.42|738.48|736.08|737.82|735.42|0
1655917580000|2022-06-22 17:06:20|737.59|735.19|737.82|735.42|738.26|735.86|737.59|735.19|0
1655917590000|2022-06-22 17:06:30|737.93|735.53|737.82|735.42|737.93|735.53|737.37|734.97|0
1655917600000|2022-06-22 17:06:40|737.59|735.19|736.93|734.53|737.59|735.19|736.93|734.53|0
1655917610000|2022-06-22 17:06:50|737.15|734.75|737.37|734.97|737.37|734.97|737.15|734.75|0
1655917620000|2022-06-22 17:07:00|736.71|734.31|736.49|734.09|736.93|734.53|736.27|733.87|0
1655917630000|2022-06-22 17:07:10|736.71|734.31|737.59|735.19|737.59|735.19|736.71|734.31|0
1655917640000|2022-06-22 17:07:20|737.82|735.42|736.93|734.53|737.82|735.42|736.93|734.53|0
1655917650000|2022-06-22 17:07:30|737.37|734.97|737.82|735.42|737.82|735.42|737.37|734.97|0
1655917660000|2022-06-22 17:07:40|738.04|735.64|737.81|735.41|738.04|735.64|737.81|735.41|0
1655917670000|2022-06-22 17:07:50|737.37|734.97|737.59|735.19|737.59|735.19|737.15|734.75|0
1655917680000|2022-06-22 17:08:00|737.37|734.97|737.15|734.75|737.37|734.97|736.27|733.87|0
1655917690000|2022-06-22 17:08:10|737.37|734.97|736.71|734.31|737.37|734.97|736.27|733.87|0
1655917700000|2022-06-22 17:08:20|736.93|734.53|736.49|734.09|736.93|734.53|736.49|734.09|0
1655917710000|2022-06-22 17:08:30|736.71|734.31|736.71|734.31|736.71|734.31|736.71|734.31|0
1655917720000|2022-06-22 17:08:40|736.93|734.53|736.71|734.31|737.37|734.97|736.71|734.31|0
1655917730000|2022-06-22 17:08:50|736.49|734.09|737.37|734.97|737.37|734.97|736.49|734.09|0
1655917740000|2022-06-22 17:09:00|736.71|734.31|736.49|734.09|736.71|734.31|736.49|734.09|0
1655917750000|2022-06-22 17:09:10|736.27|733.87|736.27|733.87|736.49|734.09|736.27|733.87|0
1655917760000|2022-06-22 17:09:20|736.71|734.31|736.49|734.09|736.71|734.31|736.49|734.09|0
1655917770000|2022-06-22 17:09:30|736.71|734.31|736.49|734.09|736.71|734.31|736.49|734.09|0
1655917780000|2022-06-22 17:09:40|736.71|734.31|736.93|734.53|736.93|734.53|736.71|734.31|0
1655917790000|2022-06-22 17:09:50|737.37|734.97|737.37|734.97|737.37|734.97|737.37|734.97|0
1655917800000|2022-06-22 17:10:00|737.59|735.19|736.49|734.09|737.59|735.19|736.49|734.09|0
1655917810000|2022-06-22 17:10:10|736.27|733.87|735.95|733.55|736.27|733.87|735.83|733.43|0
1655917820000|2022-06-22 17:10:20|735.83|733.43|735.83|733.43|735.83|733.43|734.51|732.11|0
1655917830000|2022-06-22 17:10:30|735.61|733.21|735.17|732.77|736.05|733.65|735.17|732.77|0
1655917840000|2022-06-22 17:10:40|735.51|733.11|735.39|732.99|735.51|733.11|735.39|732.99|0
1655917850000|2022-06-22 17:10:50|735.17|732.77|735.61|733.21|735.61|733.21|735.17|732.77|0
1655917860000|2022-06-22 17:11:00|735.39|732.99|734.95|732.55|735.39|732.99|734.95|732.55|0
1655917870000|2022-06-22 17:11:10|735.17|732.77|734.95|732.55|735.39|732.99|734.95|732.55|0
1655917880000|2022-06-22 17:11:20|735.17|732.77|734.95|732.55|735.17|732.77|734.95|732.55|0
1655917890000|2022-06-22 17:11:30|735.17|732.77|734.95|732.55|735.39|732.99|734.95|732.55|0
1655917900000|2022-06-22 17:11:40|735.17|732.77|734.95|732.55|735.17|732.77|734.95|732.55|0
1655917910000|2022-06-22 17:11:50|735.17|732.77|734.51|732.11|735.17|732.77|734.51|732.11|0
1655917920000|2022-06-22 17:12:00|734.29|731.89|733.85|731.45|734.51|732.11|733.85|731.45|0
1655917930000|2022-06-22 17:12:10|734.51|732.11|733.85|731.45|734.51|732.11|733.85|731.45|0
1655917940000|2022-06-22 17:12:20|734.07|731.67|734.29|731.89|734.29|731.89|734.07|731.67|0
1655917950000|2022-06-22 17:12:30|734.51|732.11|734.51|732.11|734.51|732.11|734.41|732.01|0
1655917960000|2022-06-22 17:12:40|734.73|732.33|735.17|732.77|735.17|732.77|734.73|732.33|0
1655917970000|2022-06-22 17:12:50|735.39|732.99|735.39|732.99|735.39|732.99|735.17|732.77|0
1655917980000|2022-06-22 17:13:00|735.73|733.33|735.61|733.21|735.83|733.43|735.61|733.21|0
1655917990000|2022-06-22 17:13:10|735.83|733.43|735.39|732.99|735.83|733.43|735.39|732.99|0
1655918000000|2022-06-22 17:13:20|735.17|732.77|735.39|732.99|735.39|732.99|735.17|732.77|0
1655918010000|2022-06-22 17:13:30|735.17|732.77|734.07|731.67|735.17|732.77|734.07|731.67|0
1655918020000|2022-06-22 17:13:40|733.85|731.45|732.97|730.57|733.85|731.45|732.97|730.57|0
1655918030000|2022-06-22 17:13:50|733.19|730.79|733.19|730.79|733.19|730.79|733.19|730.79|0
1655918040000|2022-06-22 17:14:00|732.97|730.57|733.41|731.01|733.63|731.23|732.97|730.57|0
1655918050000|2022-06-22 17:14:10|733.19|730.79|734.07|731.67|734.07|731.67|733.19|730.79|0
1655918060000|2022-06-22 17:14:20|735.17|732.77|734.29|731.89|735.17|732.77|734.29|731.89|0
1655918070000|2022-06-22 17:14:30|734.51|732.11|734.29|731.89|734.51|732.11|734.29|731.89|0
1655918080000|2022-06-22 17:14:40|734.51|732.11|734.29|731.89|734.73|732.33|734.29|731.89|0
1655918090000|2022-06-22 17:14:50|734.07|731.67|733.63|731.23|734.07|731.67|733.41|731.01|0
1655918100000|2022-06-22 17:15:00|733.41|731.01|733.85|731.45|733.85|731.45|733.41|731.01|0
1655918110000|2022-06-22 17:15:10|733.68|731.28|734.34|731.94|734.34|731.94|733.68|731.28|0
1655918120000|2022-06-22 17:15:20|734.12|731.72|733.46|731.06|734.12|731.72|733.46|731.06|0
1655918130000|2022-06-22 17:15:30|733.68|731.28|734.12|731.72|734.12|731.72|733.68|731.28|0
1655918140000|2022-06-22 17:15:40|734.34|731.94|734.34|731.94|734.34|731.94|734.12|731.72|0
1655918150000|2022-06-22 17:15:50|734.46|732.06|734.34|731.94|734.46|732.06|734.34|731.94|0
1655918160000|2022-06-22 17:16:00|734.78|732.38|734.24|731.84|734.78|732.38|734.24|731.84|0
1655918170000|2022-06-22 17:16:10|734.34|731.94|733.9|731.5|734.56|732.16|733.68|731.28|0
1655918180000|2022-06-22 17:16:20|733.68|731.28|734.12|731.72|734.12|731.72|733.46|731.06|0
1655918190000|2022-06-22 17:16:30|733.68|731.28|733.68|731.28|734.02|731.62|733.68|731.28|0
1655918200000|2022-06-22 17:16:40|733.46|731.06|733.68|731.28|733.68|731.28|733.46|731.06|0
1655918210000|2022-06-22 17:16:50|733.46|731.06|733.24|730.84|733.68|731.28|733.24|730.84|0
1655918220000|2022-06-22 17:17:00|733.02|730.62|732.58|730.18|733.02|730.62|732.58|730.18|0
1655918230000|2022-06-22 17:17:10|732.36|729.96|731.71|729.31|732.36|729.96|731.71|729.31|0
1655918240000|2022-06-22 17:17:20|731.92|729.52|731.92|729.52|731.92|729.52|731.92|729.52|0
1655918250000|2022-06-22 17:17:30|732.58|730.18|732.14|729.74|732.58|730.18|732.14|729.74|0
1655918260000|2022-06-22 17:17:40|731.92|729.52|731.49|729.09|731.92|729.52|731.49|729.09|0
1655918270000|2022-06-22 17:17:50|731.71|729.31|731.71|729.31|731.71|729.31|731.49|729.09|0
1655918280000|2022-06-22 17:18:00|731.49|729.09|731.7|729.3|731.71|729.31|731.49|729.09|0
1655918290000|2022-06-22 17:18:10|731.49|729.09|730.39|727.99|731.7|729.3|730.39|727.99|0
1655918300000|2022-06-22 17:18:20|730.61|728.21|730.61|728.21|730.61|728.21|730.61|728.21|0
1655918310000|2022-06-22 17:18:30|730.39|727.99|730.39|727.99|730.61|728.21|730.39|727.99|0
1655918320000|2022-06-22 17:18:40|730.61|728.21|730.61|728.21|730.61|728.21|730.61|728.21|0
1655918330000|2022-06-22 17:18:50|730.39|727.99|730.83|728.43|730.83|728.43|730.39|727.99|0
1655918340000|2022-06-22 17:19:00|730.39|727.99|729.95|727.55|730.39|727.99|729.62|727.22|0
1655918350000|2022-06-22 17:19:10|729.73|727.33|729.73|727.33|729.73|727.33|729.51|727.11|0
1655918360000|2022-06-22 17:19:20|729.51|727.11|729.73|727.33|729.73|727.33|729.51|727.11|0
1655918370000|2022-06-22 17:19:30|729.51|727.11|729.51|727.11|729.73|727.33|729.51|727.11|0
1655918380000|2022-06-22 17:19:40|729.29|726.89|729.51|727.11|729.51|727.11|729.29|726.89|0
1655918390000|2022-06-22 17:19:50|729.29|726.89|729.51|727.11|729.51|727.11|729.29|726.89|0
1655918400000|2022-06-22 17:20:00|729.07|726.67|729.4|727|729.4|727|729.07|726.67|0
1655918410000|2022-06-22 17:20:10|729.29|726.89|729.07|726.67|729.29|726.89|729.07|726.67|0
1655918420000|2022-06-22 17:20:20|729.29|726.89|729.95|727.55|730.17|727.77|729.29|726.89|0
1655918430000|2022-06-22 17:20:30|730.17|727.77|730.17|727.77|730.17|727.77|729.95|727.55|0
1655918440000|2022-06-22 17:20:40|730.39|727.99|729.73|727.33|730.39|727.99|729.73|727.33|0
1655918450000|2022-06-22 17:20:50|729.51|727.11|729.73|727.33|729.73|727.33|729.29|726.89|0
1655918460000|2022-06-22 17:21:00|729.95|727.55|729.29|726.89|729.95|727.55|729.29|726.89|0
1655918470000|2022-06-22 17:21:10|729.18|726.78|728.85|726.45|729.18|726.78|728.85|726.45|0
1655918480000|2022-06-22 17:21:20|728.63|726.23|728.09|725.69|728.63|726.23|728.09|725.69|0
1655918490000|2022-06-22 17:21:30|727.97|725.57|727.87|725.47|728.09|725.69|727.87|725.47|0
1655918500000|2022-06-22 17:21:40|727.97|725.57|727.53|725.13|727.97|725.57|727.53|725.13|0
1655918510000|2022-06-22 17:21:50|727.97|725.57|727.32|724.92|727.97|725.57|727.32|724.92|0
1655918520000|2022-06-22 17:22:00|726.99|724.59|727.75|725.35|727.75|725.35|726.99|724.59|0
1655918530000|2022-06-22 17:22:10|727.53|725.13|727.53|725.13|727.53|725.13|727.1|724.7|0
1655918540000|2022-06-22 17:22:20|727.32|724.92|727.32|724.92|727.32|724.92|727.1|724.7|0
1655918550000|2022-06-22 17:22:30|727.1|724.7|727.1|724.7|727.32|724.92|727.1|724.7|0
1655918560000|2022-06-22 17:22:40|727.32|724.92|727.32|724.92|727.32|724.92|727.32|724.92|0
1655918570000|2022-06-22 17:22:50|727.21|724.81|727.1|724.7|727.21|724.81|726.88|724.48|0
1655918580000|2022-06-22 17:23:00|726.88|724.48|726.44|724.04|726.88|724.48|726.44|724.04|0
1655918590000|2022-06-22 17:23:10|726.66|724.26|726.66|724.26|726.66|724.26|726.44|724.04|0
1655918600000|2022-06-22 17:23:20|727.1|724.7|726.88|724.48|727.1|724.7|726.66|724.26|0
1655918610000|2022-06-22 17:23:30|727.1|724.7|726.88|724.48|727.1|724.7|726.88|724.48|0
1655918620000|2022-06-22 17:23:40|726.66|724.26|726.44|724.04|726.66|724.26|726.44|724.04|0
1655918630000|2022-06-22 17:23:50|726.66|724.26|727.1|724.7|727.1|724.7|726.66|724.26|0
1655918640000|2022-06-22 17:24:00|727.53|725.13|727.75|725.35|727.75|725.35|727.53|725.13|0
1655918650000|2022-06-22 17:24:10|727.53|725.13|727.75|725.35|727.75|725.35|727.53|725.13|0
1655918660000|2022-06-22 17:24:20|727.53|725.13|727.75|725.35|727.75|725.35|727.53|725.13|0
1655918670000|2022-06-22 17:24:30|727.32|724.92|727.53|725.13|727.53|725.13|727.1|724.7|0
1655918680000|2022-06-22 17:24:40|727.75|725.35|727.1|724.7|727.75|725.35|727.1|724.7|0
1655918690000|2022-06-22 17:24:50|727.21|724.81|727.32|724.92|727.32|724.92|727.21|724.81|0
1655918700000|2022-06-22 17:25:00|727.1|724.7|726.88|724.48|727.1|724.7|726.88|724.48|0
1655918710000|2022-06-22 17:25:10|727.1|724.7|726.88|724.48|727.1|724.7|726.88|724.48|0
1655918720000|2022-06-22 17:25:20|727.1|724.7|727.1|724.7|727.1|724.7|727.1|724.7|0
1655918730000|2022-06-22 17:25:30|726.88|724.48|726.66|724.26|726.88|724.48|726.66|724.26|0
1655918740000|2022-06-22 17:25:40|726.44|724.04|726.44|724.04|726.44|724.04|726.44|724.04|0
1655918750000|2022-06-22 17:25:50|726.66|724.26|726.66|724.26|726.66|724.26|726.44|724.04|0
1655918760000|2022-06-22 17:26:00|726.88|724.48|726.66|724.26|726.88|724.48|726.66|724.26|0
1655918770000|2022-06-22 17:26:10|726.88|724.48|727.31|724.91|727.31|724.91|726.88|724.48|0
1655918780000|2022-06-22 17:26:20|727.1|724.7|727.31|724.91|727.31|724.91|727.1|724.7|0
1655918790000|2022-06-22 17:26:30|727.53|725.13|727.1|724.7|727.53|725.13|727.1|724.7|0
1655918800000|2022-06-22 17:26:40|727.31|724.91|726.66|724.26|727.31|724.91|726.66|724.26|0
1655918810000|2022-06-22 17:26:50|726.77|724.37|725.12|722.72|726.77|724.37|725.12|722.72|0
1655918820000|2022-06-22 17:27:00|725.56|723.16|726.22|723.82|726.44|724.04|725.56|723.16|0
1655918830000|2022-06-22 17:27:10|725.56|723.16|726.44|724.04|726.44|724.04|725.56|723.16|0
1655918840000|2022-06-22 17:27:20|726.88|724.48|726.88|724.48|726.88|724.48|726.66|724.26|0
1655918850000|2022-06-22 17:27:30|727.1|724.7|727.75|725.35|727.75|725.35|726.99|724.59|0
1655918860000|2022-06-22 17:27:40|727.97|725.57|728.41|726.01|728.41|726.01|727.97|725.57|0
1655918870000|2022-06-22 17:27:50|728.63|726.23|729.29|726.89|729.29|726.89|728.63|726.23|0
1655918880000|2022-06-22 17:28:00|729.07|726.67|729.29|726.89|729.29|726.89|729.07|726.67|0
1655918890000|2022-06-22 17:28:10|729.07|726.67|728.85|726.45|729.07|726.67|728.41|726.01|0
1655918900000|2022-06-22 17:28:20|728.63|726.23|729.51|727.11|729.51|727.11|728.41|726.01|0
1655918910000|2022-06-22 17:28:30|729.73|727.33|729.73|727.33|729.95|727.55|729.73|727.33|0
1655918920000|2022-06-22 17:28:40|729.29|726.89|728.85|726.45|729.29|726.89|728.85|726.45|0
1655918930000|2022-06-22 17:28:50|728.41|726.01|728.63|726.23|728.63|726.23|728.41|726.01|0
1655918940000|2022-06-22 17:29:00|728.85|726.45|728.85|726.45|728.85|726.45|728.85|726.45|0
1655918950000|2022-06-22 17:29:10|728.41|726.01|728.41|726.01|728.41|726.01|728.19|725.79|0
1655918960000|2022-06-22 17:29:20|728.19|725.79|728.63|726.23|728.63|726.23|728.19|725.79|0
1655918970000|2022-06-22 17:29:30|728.41|726.01|728.19|725.79|728.41|726.01|728.19|725.79|0
1655918980000|2022-06-22 17:29:40|727.97|725.57|727.87|725.47|727.97|725.57|727.75|725.35|0
1655918990000|2022-06-22 17:29:50|727.53|725.13|727.31|724.91|727.53|725.13|727.31|724.91|0
1655919000000|2022-06-22 17:30:00|727.53|725.13|727.75|725.35|727.75|725.35|727.53|725.13|0
1655919010000|2022-06-22 17:30:10|728.19|725.79|728.19|725.79|728.19|725.79|727.75|725.35|0
1655919020000|2022-06-22 17:30:20|727.97|725.57|728.19|725.79|728.41|726.01|727.97|725.57|0
1655919030000|2022-06-22 17:30:30|728.41|726.01|728.85|726.45|728.85|726.45|728.41|726.01|0
1655919040000|2022-06-22 17:30:40|728.63|726.23|728.19|725.79|728.63|726.23|728.19|725.79|0
1655919050000|2022-06-22 17:30:50|728.41|726.01|728.85|726.45|728.85|726.45|728.41|726.01|0
1655919060000|2022-06-22 17:31:00|729.07|726.67|729.07|726.67|729.29|726.89|728.85|726.45|0
1655919070000|2022-06-22 17:31:10|729.29|726.89|729.07|726.67|729.51|727.11|729.07|726.67|0
1655919080000|2022-06-22 17:31:20|729.29|726.89|728.85|726.45|729.29|726.89|728.85|726.45|0
1655919090000|2022-06-22 17:31:30|729.29|726.89|729.29|726.89|729.51|727.11|729.29|726.89|0
1655919100000|2022-06-22 17:31:40|729.51|727.11|729.95|727.55|729.95|727.55|729.51|727.11|0
1655919110000|2022-06-22 17:31:50|730.17|727.77|729.73|727.33|730.17|727.77|729.73|727.33|0
1655919120000|2022-06-22 17:32:00|729.51|727.11|729.51|727.11|729.51|727.11|729.51|727.11|0
1655919130000|2022-06-22 17:32:10|729.29|726.89|729.07|726.67|729.51|727.11|729.07|726.67|0
1655919140000|2022-06-22 17:32:20|728.85|726.45|729.73|727.33|729.73|727.33|728.85|726.45|0
1655919150000|2022-06-22 17:32:30|729.84|727.44|729.95|727.55|729.95|727.55|729.73|727.33|0
1655919160000|2022-06-22 17:32:40|729.51|727.11|729.95|727.55|729.95|727.55|729.51|727.11|0
1655919170000|2022-06-22 17:32:50|730.16|727.76|730.38|727.98|730.38|727.98|730.16|727.76|0
1655919180000|2022-06-22 17:33:00|730.82|728.42|731.04|728.64|731.04|728.64|730.82|728.42|0
1655919190000|2022-06-22 17:33:10|731.26|728.86|731.26|728.86|731.26|728.86|731.26|728.86|0
1655919200000|2022-06-22 17:33:20|731.48|729.08|731.38|728.98|731.48|729.08|731.38|728.98|0
1655919210000|2022-06-22 17:33:30|731.48|729.08|731.26|728.86|731.48|729.08|731.26|728.86|0
1655919220000|2022-06-22 17:33:40|731.48|729.08|731.48|729.08|731.48|729.08|731.26|728.86|0
1655919230000|2022-06-22 17:33:50|731.26|728.86|731.26|728.86|731.26|728.86|731.26|728.86|0
1655919240000|2022-06-22 17:34:00|731.48|729.08|731.26|728.86|731.48|729.08|731.26|728.86|0
1655919250000|2022-06-22 17:34:10|730.82|728.42|731.26|728.86|731.26|728.86|730.82|728.42|0
1655919270000|2022-06-22 17:34:30|731.04|728.64|731.26|728.86|731.26|728.86|731.04|728.64|0
1655919280000|2022-06-22 17:34:40|731.48|729.08|731.7|729.3|731.92|729.52|731.48|729.08|0
1655919290000|2022-06-22 17:34:50|731.92|729.52|732.14|729.74|732.14|729.74|731.92|729.52|0
1655919300000|2022-06-22 17:35:00|732.8|730.4|734.56|732.16|734.56|732.16|732.8|730.4|0
1655919310000|2022-06-22 17:35:10|733.68|731.28|734.12|731.72|734.56|732.16|733.68|731.28|0
1655919320000|2022-06-22 17:35:20|734.34|731.94|733.02|730.62|734.34|731.94|733.02|730.62|0
1655919330000|2022-06-22 17:35:30|733.9|731.5|734.12|731.72|734.12|731.72|733.9|731.5|0
1655919340000|2022-06-22 17:35:40|734.34|731.94|732.58|730.18|734.34|731.94|732.36|729.96|0
1655919350000|2022-06-22 17:35:50|732.8|730.4|733.24|730.84|733.46|731.06|732.8|730.4|0
1655919360000|2022-06-22 17:36:00|733.02|730.62|732.69|730.29|733.02|730.62|732.58|730.18|0
1655919370000|2022-06-22 17:36:10|732.58|730.18|733.02|730.62|733.02|730.62|732.36|729.96|0
1655919380000|2022-06-22 17:36:20|733.57|731.17|733.46|731.06|733.9|731.5|733.46|731.06|0
1655919390000|2022-06-22 17:36:30|733.24|730.84|733.46|731.06|733.46|731.06|733.24|730.84|0
1655919400000|2022-06-22 17:36:40|733.24|730.84|733.68|731.28|733.68|731.28|733.24|730.84|0
1655919410000|2022-06-22 17:36:50|733.46|731.06|733.24|730.84|733.46|731.06|733.24|730.84|0
1655919420000|2022-06-22 17:37:00|733.46|731.06|733.24|730.84|733.68|731.28|733.24|730.84|0
1655919430000|2022-06-22 17:37:10|733.46|731.06|734.09|731.69|734.09|731.69|733.02|730.62|0
1655919440000|2022-06-22 17:37:20|734.31|731.91|734.09|731.69|734.31|731.91|734.09|731.69|0
1655919450000|2022-06-22 17:37:30|733.24|730.84|732.8|730.4|733.24|730.84|732.8|730.4|0
1655919460000|2022-06-22 17:37:40|732.58|730.18|732.36|729.96|732.58|730.18|732.36|729.96|0
1655919470000|2022-06-22 17:37:50|732.14|729.74|732.14|729.74|732.25|729.85|732.14|729.74|0
1655919480000|2022-06-22 17:38:00|731.6|729.2|731.7|729.3|731.7|729.3|731.6|729.2|0
1655919490000|2022-06-22 17:38:10|731.48|729.08|731.7|729.3|731.92|729.52|731.48|729.08|0
1655919500000|2022-06-22 17:38:20|731.48|729.08|730.82|728.42|731.48|729.08|730.82|728.42|0
1655919510000|2022-06-22 17:38:30|731.04|728.64|731.48|729.08|731.48|729.08|731.04|728.64|0
1655919520000|2022-06-22 17:38:40|731.26|728.86|731.04|728.64|731.26|728.86|731.04|728.64|0
1655919530000|2022-06-22 17:38:50|730.82|728.42|730.82|728.42|731.04|728.64|730.82|728.42|0
1655919540000|2022-06-22 17:39:00|731.04|728.64|730.6|728.2|731.04|728.64|730.6|728.2|0
1655919550000|2022-06-22 17:39:10|730.38|727.98|729.72|727.32|730.38|727.98|729.72|727.32|0
1655919560000|2022-06-22 17:39:20|729.51|727.11|729.51|727.11|729.51|727.11|729.51|727.11|0
1655919570000|2022-06-22 17:39:30|729.72|727.32|729.51|727.11|729.72|727.32|729.51|727.11|0
1655919580000|2022-06-22 17:39:40|729.29|726.89|729.29|726.89|729.29|726.89|729.29|726.89|0
1655919590000|2022-06-22 17:39:50|729.07|726.67|729.72|727.32|729.72|727.32|729.07|726.67|0
1655919600000|2022-06-22 17:40:00|729.94|727.54|730.38|727.98|730.38|727.98|729.94|727.54|0
1655919610000|2022-06-22 17:40:10|729.94|727.54|729.94|727.54|730.16|727.76|729.94|727.54|0
1655919620000|2022-06-22 17:40:20|730.16|727.76|730.38|727.98|730.38|727.98|730.16|727.76|0
1655919630000|2022-06-22 17:40:30|730.82|728.42|730.82|728.42|730.82|728.42|730.6|728.2|0
1655919640000|2022-06-22 17:40:40|731.04|728.64|729.94|727.54|731.04|728.64|729.94|727.54|0
1655919650000|2022-06-22 17:40:50|729.72|727.32|730.16|727.76|730.16|727.76|729.72|727.32|0
1655919660000|2022-06-22 17:41:00|729.94|727.54|729.5|727.1|729.94|727.54|729.5|727.1|0
1655919670000|2022-06-22 17:41:10|729.29|726.89|729.72|727.32|730.16|727.76|729.29|726.89|0
1655919680000|2022-06-22 17:41:20|730.5|728.1|730.38|727.98|730.5|728.1|730.38|727.98|0
1655919690000|2022-06-22 17:41:30|730.6|728.2|730.82|728.42|730.82|728.42|730.6|728.2|0
1655919700000|2022-06-22 17:41:40|730.72|728.32|730.16|727.76|730.72|728.32|730.16|727.76|0
1655919710000|2022-06-22 17:41:50|730.38|727.98|730.16|727.76|730.38|727.98|730.16|727.76|0
1655919720000|2022-06-22 17:42:00|730.38|727.98|730.6|728.2|730.6|728.2|730.38|727.98|0
1655919730000|2022-06-22 17:42:10|730.38|727.98|729.94|727.54|730.6|728.2|729.94|727.54|0
1655919740000|2022-06-22 17:42:20|729.72|727.32|730.38|727.98|730.38|727.98|729.72|727.32|0
1655919750000|2022-06-22 17:42:30|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1655919760000|2022-06-22 17:42:40|729.72|727.32|729.94|727.54|729.94|727.54|729.72|727.32|0
1655919770000|2022-06-22 17:42:50|729.72|727.32|729.94|727.54|729.94|727.54|729.72|727.32|0
1655919780000|2022-06-22 17:43:00|729.72|727.32|729.94|727.54|729.94|727.54|729.72|727.32|0
1655919790000|2022-06-22 17:43:10|730.16|727.76|729.94|727.54|730.16|727.76|729.94|727.54|0
1655919800000|2022-06-22 17:43:20|730.16|727.76|729.94|727.54|730.16|727.76|729.94|727.54|0
1655919810000|2022-06-22 17:43:30|730.16|727.76|730.16|727.76|730.16|727.76|730.06|727.66|0
1655919820000|2022-06-22 17:43:40|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1655919830000|2022-06-22 17:43:50|730.16|727.76|729.94|727.54|730.16|727.76|729.94|727.54|0
1655919840000|2022-06-22 17:44:00|729.72|727.32|729.5|727.1|729.72|727.32|729.28|726.88|0
1655919850000|2022-06-22 17:44:10|729.28|726.88|729.28|726.88|729.28|726.88|729.07|726.67|0
1655919860000|2022-06-22 17:44:20|729.94|727.54|729.5|727.1|729.94|727.54|729.5|727.1|0
1655919870000|2022-06-22 17:44:30|729.72|727.32|729.07|726.67|729.72|727.32|729.07|726.67|0
1655919880000|2022-06-22 17:44:40|728.63|726.23|728.41|726.01|728.63|726.23|728.41|726.01|0
1655919890000|2022-06-22 17:44:50|728.19|725.79|727.53|725.13|728.19|725.79|727.53|725.13|0
1655919900000|2022-06-22 17:45:00|727.31|724.91|728.19|725.79|728.19|725.79|727.31|724.91|0
1655919910000|2022-06-22 17:45:10|728.41|726.01|727.75|725.35|728.41|726.01|727.75|725.35|0
1655919920000|2022-06-22 17:45:20|727.97|725.57|727.53|725.13|727.97|725.57|727.53|725.13|0
1655919930000|2022-06-22 17:45:30|727.31|724.91|727.09|724.69|727.31|724.91|727.09|724.69|0
1655919940000|2022-06-22 17:45:40|727.31|724.91|727.31|724.91|727.53|725.13|726.87|724.47|0
1655919950000|2022-06-22 17:45:50|727.53|725.13|727.53|725.13|727.53|725.13|727.31|724.91|0
1655919960000|2022-06-22 17:46:00|727.31|724.91|726.65|724.25|727.31|724.91|726.65|724.25|0
1655919970000|2022-06-22 17:46:10|726.87|724.47|726.43|724.03|726.87|724.47|726.43|724.03|0
1655919980000|2022-06-22 17:46:20|726.21|723.81|726.65|724.25|726.65|724.25|726.21|723.81|0
1655919990000|2022-06-22 17:46:30|726.43|724.03|726.43|724.03|726.65|724.25|726.43|724.03|0
1655920000000|2022-06-22 17:46:40|726.65|724.25|726.43|724.03|726.65|724.25|726.43|724.03|0
1655920010000|2022-06-22 17:46:50|726.21|723.81|726.43|724.03|726.43|724.03|726|723.6|0
1655920020000|2022-06-22 17:47:00|726.99|724.59|727.75|725.35|727.75|725.35|726.65|724.25|0
1655920030000|2022-06-22 17:47:10|727.53|725.13|727.31|724.91|727.53|725.13|727.31|724.91|0
1655920040000|2022-06-22 17:47:20|727.09|724.69|727.31|724.91|727.31|724.91|726.87|724.47|0
1655920050000|2022-06-22 17:47:30|727.53|725.13|727.09|724.69|727.53|725.13|727.09|724.69|0
1655920060000|2022-06-22 17:47:40|727.31|724.91|727.31|724.91|727.31|724.91|727.09|724.69|0
1655920070000|2022-06-22 17:47:50|727.53|725.13|727.09|724.69|727.53|725.13|726.87|724.47|0
1655920080000|2022-06-22 17:48:00|726.87|724.47|727.53|725.13|727.53|725.13|726.87|724.47|0
1655920090000|2022-06-22 17:48:10|727.31|724.91|726.65|724.25|727.31|724.91|726.65|724.25|0
1655920100000|2022-06-22 17:48:20|726.43|724.03|726.65|724.25|726.65|724.25|726.43|724.03|0
1655920110000|2022-06-22 17:48:30|726.87|724.47|727.09|724.69|727.09|724.69|726.87|724.47|0
1655920120000|2022-06-22 17:48:40|727.31|724.91|726.65|724.25|727.31|724.91|726.65|724.25|0
1655920130000|2022-06-22 17:48:50|726.43|724.03|726.43|724.03|726.43|724.03|726.21|723.81|0
1655920140000|2022-06-22 17:49:00|726|723.6|725.56|723.16|726|723.6|725.56|723.16|0
1655920150000|2022-06-22 17:49:10|725.78|723.38|724.46|722.06|725.78|723.38|724.46|722.06|0
1655920160000|2022-06-22 17:49:20|724.68|722.28|724.68|722.28|724.9|722.5|724.46|722.06|0
1655920170000|2022-06-22 17:49:30|724.46|722.06|724.68|722.28|724.68|722.28|724.46|722.06|0
1655920180000|2022-06-22 17:49:40|724.46|722.06|724.68|722.28|724.68|722.28|724.46|722.06|0
1655920190000|2022-06-22 17:49:50|724.46|722.06|724.46|722.06|724.46|722.06|724.46|722.06|0
1655920200000|2022-06-22 17:50:00|724.68|722.28|724.46|722.06|725.12|722.72|724.46|722.06|0
1655920210000|2022-06-22 17:50:10|724.9|722.5|724.68|722.28|724.9|722.5|724.68|722.28|0
1655920220000|2022-06-22 17:50:20|724.9|722.5|724.68|722.28|724.9|722.5|724.46|722.06|0
1655920230000|2022-06-22 17:50:30|724.9|722.5|725.34|722.94|725.34|722.94|724.9|722.5|0
1655920240000|2022-06-22 17:50:40|725.56|723.16|725.12|722.72|725.56|723.16|725.12|722.72|0
1655920250000|2022-06-22 17:50:50|724.9|722.5|724.9|722.5|724.9|722.5|724.68|722.28|0
1655920260000|2022-06-22 17:51:00|724.68|722.28|724.9|722.5|724.9|722.5|724.68|722.28|0
1655920270000|2022-06-22 17:51:10|725.12|722.72|725.78|723.38|725.78|723.38|725.12|722.72|0
1655920280000|2022-06-22 17:51:20|726.21|723.81|725.99|723.59|726.21|723.81|725.99|723.59|0
1655920290000|2022-06-22 17:51:30|725.56|723.16|725.56|723.16|725.67|723.27|725.34|722.94|0
1655920300000|2022-06-22 17:51:40|725.34|722.94|725.78|723.38|725.78|723.38|725.34|722.94|0
1655920310000|2022-06-22 17:51:50|725.56|723.16|725.12|722.72|725.56|723.16|725.12|722.72|0
1655920320000|2022-06-22 17:52:00|725.34|722.94|725.12|722.72|725.34|722.94|724.9|722.5|0
1655920330000|2022-06-22 17:52:10|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1655920340000|2022-06-22 17:52:20|724.68|722.28|724.9|722.5|724.9|722.5|724.68|722.28|0
1655920350000|2022-06-22 17:52:30|725.12|722.72|725.12|722.72|725.12|722.72|725.12|722.72|0
1655920360000|2022-06-22 17:52:40|725.23|722.83|725.34|722.94|725.34|722.94|725.12|722.72|0
1655920370000|2022-06-22 17:52:50|724.9|722.5|725.34|722.94|725.34|722.94|724.9|722.5|0
1655920380000|2022-06-22 17:53:00|725.56|723.16|725.78|723.38|725.99|723.59|725.56|723.16|0
1655920390000|2022-06-22 17:53:10|725.99|723.59|726.87|724.47|726.87|724.47|725.99|723.59|0
1655920400000|2022-06-22 17:53:20|727.09|724.69|726.87|724.47|727.31|724.91|726.87|724.47|0
1655920410000|2022-06-22 17:53:30|726.65|724.25|727.31|724.91|727.31|724.91|726.65|724.25|0
1655920420000|2022-06-22 17:53:40|727.53|725.13|727.97|725.57|727.97|725.57|727.53|725.13|0
1655920430000|2022-06-22 17:53:50|727.75|725.35|728.41|726.01|728.41|726.01|727.75|725.35|0
1655920440000|2022-06-22 17:54:00|728.62|726.22|728.19|725.79|728.84|726.44|728.19|725.79|0
1655920450000|2022-06-22 17:54:10|728.41|726.01|728.41|726.01|728.62|726.22|727.75|725.35|0
1655920460000|2022-06-22 17:54:20|728.84|726.44|729.06|726.66|729.72|727.32|728.84|726.44|0
1655920470000|2022-06-22 17:54:30|729.5|727.1|728.19|725.79|729.5|727.1|728.19|725.79|0
1655920480000|2022-06-22 17:54:40|728.62|726.22|728.62|726.22|728.62|726.22|728.41|726.01|0
1655920490000|2022-06-22 17:54:50|729.06|726.66|728.62|726.22|729.06|726.66|728.62|726.22|0
1655920500000|2022-06-22 17:55:00|728.84|726.44|728.62|726.22|728.84|726.44|728.4|726|0
1655920510000|2022-06-22 17:55:10|728.4|726|728.3|725.9|728.4|726|728.3|725.9|0
1655920520000|2022-06-22 17:55:20|727.75|725.35|727.31|724.91|728.19|725.79|726.87|724.47|0
1655920530000|2022-06-22 17:55:30|727.09|724.69|727.75|725.35|727.75|725.35|727.09|724.69|0
1655920540000|2022-06-22 17:55:40|727.97|725.57|727.97|725.57|728.19|725.79|727.97|725.57|0
1655920550000|2022-06-22 17:55:50|727.75|725.35|727.53|725.13|727.75|725.35|727.09|724.69|0
1655920560000|2022-06-22 17:56:00|727.75|725.35|727.75|725.35|727.75|725.35|727.53|725.13|0
1655920570000|2022-06-22 17:56:10|728.19|725.79|728.19|725.79|728.19|725.79|727.97|725.57|0
1655920580000|2022-06-22 17:56:20|727.97|725.57|728.4|726|728.4|726|727.97|725.57|0
1655920590000|2022-06-22 17:56:30|728.62|726.22|728.4|726|728.62|726.22|728.4|726|0
1655920600000|2022-06-22 17:56:40|728.62|726.22|728.84|726.44|728.84|726.44|728.62|726.22|0
1655920610000|2022-06-22 17:56:50|729.06|726.66|729.5|727.1|729.5|727.1|729.06|726.66|0
1655920620000|2022-06-22 17:57:00|729.28|726.88|729.94|727.54|729.94|727.54|729.28|726.88|0
1655920630000|2022-06-22 17:57:10|730.38|727.98|731.04|728.64|731.04|728.64|730.16|727.76|0
1655920640000|2022-06-22 17:57:20|730.6|728.2|730.82|728.42|730.82|728.42|730.6|728.2|0
1655920650000|2022-06-22 17:57:30|730.38|727.98|729.94|727.54|730.38|727.98|729.83|727.43|0
1655920660000|2022-06-22 17:57:40|729.72|727.32|729.72|727.32|729.94|727.54|729.72|727.32|0
1655920670000|2022-06-22 17:57:50|729.5|727.1|729.94|727.54|729.94|727.54|729.5|727.1|0
1655920680000|2022-06-22 17:58:00|730.16|727.76|729.94|727.54|730.38|727.98|729.94|727.54|0
1655920690000|2022-06-22 17:58:10|729.28|726.88|729.06|726.66|729.28|726.88|728.4|726|0
1655920700000|2022-06-22 17:58:20|729.72|727.32|729.72|727.32|729.72|727.32|729.28|726.88|0
1655920710000|2022-06-22 17:58:30|729.5|727.1|729.28|726.88|729.5|727.1|729.28|726.88|0
1655920720000|2022-06-22 17:58:40|729.18|726.78|729.28|726.88|729.5|727.1|729.18|726.78|0
1655920730000|2022-06-22 17:58:50|729.5|727.1|728.84|726.44|729.5|727.1|728.84|726.44|0
1655920740000|2022-06-22 17:59:00|728.62|726.22|728.4|726|728.62|726.22|728.3|725.9|0
1655920750000|2022-06-22 17:59:10|728.62|726.22|728.52|726.12|728.62|726.22|728.52|726.12|0
1655920760000|2022-06-22 17:59:20|728.4|726|728.18|725.78|728.4|726|728.18|725.78|0
1655920770000|2022-06-22 17:59:30|727.53|725.13|727.53|725.13|727.53|725.13|727.53|725.13|0
1655920780000|2022-06-22 17:59:40|727.31|724.91|727.31|724.91|727.53|725.13|727.31|724.91|0
1655920790000|2022-06-22 17:59:50|727.53|725.13|727.09|724.69|727.53|725.13|727.09|724.69|0
1655920800000|2022-06-22 18:00:00|726.21|723.81|727.53|725.13|727.53|725.13|726.21|723.81|0
1655920810000|2022-06-22 18:00:10|727.75|725.35|727.75|725.35|727.97|725.57|727.53|725.13|0
1655920820000|2022-06-22 18:00:20|727.53|725.13|726.21|723.81|727.53|725.13|726.21|723.81|0
1655920830000|2022-06-22 18:00:30|726.65|724.25|727.53|725.13|727.53|725.13|726.43|724.03|0
1655920840000|2022-06-22 18:00:40|727.86|725.46|727.53|725.13|727.86|725.46|727.53|725.13|0
1655920850000|2022-06-22 18:00:50|727.31|724.91|727.97|725.57|727.97|725.57|727.31|724.91|0
1655920860000|2022-06-22 18:01:00|727.75|725.35|727.75|725.35|727.75|725.35|727.75|725.35|0
1655920870000|2022-06-22 18:01:10|727.97|725.57|727.31|724.91|727.97|725.57|727.31|724.91|0
1655920880000|2022-06-22 18:01:20|727.09|724.69|727.09|724.69|727.09|724.69|727.09|724.69|0
1655920890000|2022-06-22 18:01:30|726.87|724.47|727.53|725.13|727.53|725.13|726.87|724.47|0
1655920900000|2022-06-22 18:01:40|726.87|724.47|726.87|724.47|727.09|724.69|726.87|724.47|0
1655920910000|2022-06-22 18:01:50|726.65|724.25|726.65|724.25|726.87|724.47|726.65|724.25|0
1655920920000|2022-06-22 18:02:00|726.87|724.47|727.09|724.69|727.09|724.69|726.87|724.47|0
1655920930000|2022-06-22 18:02:10|726.65|724.25|727.31|724.91|727.31|724.91|726.65|724.25|0
1655920940000|2022-06-22 18:02:20|726.87|724.47|726.87|724.47|726.87|724.47|726.87|724.47|0
1655920950000|2022-06-22 18:02:30|727.09|724.69|727.09|724.69|727.09|724.69|726.87|724.47|0
1655920960000|2022-06-22 18:02:40|726.87|724.47|727.09|724.69|727.31|724.91|726.87|724.47|0
1655920970000|2022-06-22 18:02:50|726.87|724.47|726.65|724.25|727.09|724.69|726.65|724.25|0
1655920980000|2022-06-22 18:03:00|726.43|724.03|725.77|723.37|726.43|724.03|725.77|723.37|0
1655920990000|2022-06-22 18:03:10|725.99|723.59|725.99|723.59|725.99|723.59|725.77|723.37|0
1655921010000|2022-06-22 18:03:30|725.34|722.94|724.9|722.5|725.34|722.94|724.9|722.5|0
1655921020000|2022-06-22 18:03:40|724.68|722.28|724.9|722.5|724.9|722.5|724.68|722.28|0
1655921030000|2022-06-22 18:03:50|725.12|722.72|725.12|722.72|725.12|722.72|725.12|722.72|0
1655921040000|2022-06-22 18:04:00|725.55|723.15|724.9|722.5|725.55|723.15|724.9|722.5|0
1655921050000|2022-06-22 18:04:10|724.68|722.28|724.68|722.28|724.68|722.28|724.68|722.28|0
1655921060000|2022-06-22 18:04:20|724.46|722.06|724.46|722.06|724.79|722.39|724.46|722.06|0
1655921070000|2022-06-22 18:04:30|724.02|721.62|723.58|721.18|724.02|721.62|723.58|721.18|0
1655921080000|2022-06-22 18:04:40|723.15|720.75|724.68|722.28|724.68|722.28|723.15|720.75|0
1655921090000|2022-06-22 18:04:50|724.9|722.5|724.9|722.5|725.33|722.93|724.9|722.5|0
1655921100000|2022-06-22 18:05:00|724.68|722.28|724.68|722.28|724.9|722.5|724.68|722.28|0
1655921110000|2022-06-22 18:05:10|725.12|722.72|724.68|722.28|725.33|722.93|724.68|722.28|0
1655921120000|2022-06-22 18:05:20|724.46|722.06|724.68|722.28|724.68|722.28|724.46|722.06|0
1655921130000|2022-06-22 18:05:30|724.9|722.5|724.68|722.28|724.9|722.5|724.68|722.28|0
1655921140000|2022-06-22 18:05:40|724.46|722.06|723.8|721.4|724.46|722.06|723.8|721.4|0
1655921150000|2022-06-22 18:05:50|724.02|721.62|724.24|721.84|724.24|721.84|724.02|721.62|0
1655921160000|2022-06-22 18:06:00|723.8|721.4|721.62|719.22|724.02|721.62|721.62|719.22|0
1655921170000|2022-06-22 18:06:10|722.05|719.65|721.18|718.78|722.05|719.65|721.18|718.78|0
1655921180000|2022-06-22 18:06:20|720.96|718.56|721.4|719|721.4|719|720.96|718.56|0
1655921190000|2022-06-22 18:06:30|721.18|718.78|719.65|717.25|721.18|718.78|719.65|717.25|0
1655921200000|2022-06-22 18:06:40|720.09|717.69|720.3|717.9|720.3|717.9|719.87|717.47|0
1655921210000|2022-06-22 18:06:50|720.09|717.69|720.09|717.69|720.09|717.69|720.09|717.69|0
1655921220000|2022-06-22 18:07:00|719.87|717.47|718.99|716.59|719.87|717.47|718.99|716.59|0
1655921230000|2022-06-22 18:07:10|718.56|716.16|718.56|716.16|718.78|716.38|718.34|715.94|0
1655921240000|2022-06-22 18:07:20|718.99|716.59|719.43|717.03|719.65|717.25|718.99|716.59|0
1655921250000|2022-06-22 18:07:30|719.65|717.25|719.87|717.47|719.87|717.47|719.65|717.25|0
1655921260000|2022-06-22 18:07:40|720.52|718.12|720.3|717.9|720.52|718.12|720.3|717.9|0
1655921270000|2022-06-22 18:07:50|720.52|718.12|720.09|717.69|720.52|718.12|720.09|717.69|0
1655921280000|2022-06-22 18:08:00|720.3|717.9|720.3|717.9|720.3|717.9|720.09|717.69|0
1655921290000|2022-06-22 18:08:10|719.43|717.03|718.99|716.59|719.43|717.03|718.78|716.38|0
1655921300000|2022-06-22 18:08:20|718.56|716.16|718.12|715.72|718.56|716.16|718.12|715.72|0
1655921310000|2022-06-22 18:08:30|716.6|714.2|715.94|713.54|716.6|714.2|715.94|713.54|0
1655921320000|2022-06-22 18:08:40|715.72|713.32|715.51|713.11|715.94|713.54|715.51|713.11|0
1655921330000|2022-06-22 18:08:50|715.29|712.89|714.63|712.23|715.29|712.89|714.63|712.23|0
1655921340000|2022-06-22 18:09:00|714.85|712.45|715.94|713.54|715.94|713.54|714.85|712.45|0
1655921350000|2022-06-22 18:09:10|715.72|713.32|715.72|713.32|715.94|713.54|715.72|713.32|0
1655921360000|2022-06-22 18:09:20|715.94|713.54|716.38|713.98|716.38|713.98|715.94|713.54|0
1655921370000|2022-06-22 18:09:30|715.94|713.54|716.38|713.98|716.38|713.98|715.62|713.22|0
1655921380000|2022-06-22 18:09:40|715.94|713.54|716.16|713.76|716.38|713.98|715.94|713.54|0
1655921390000|2022-06-22 18:09:50|714.84|712.44|714.62|712.22|714.84|712.44|714.4|712|0
1655921400000|2022-06-22 18:10:00|715.27|712.87|715.05|712.65|715.49|713.09|715.05|712.65|0
1655921410000|2022-06-22 18:10:10|715.49|713.09|717.02|714.62|717.02|714.62|715.49|713.09|0
1655921420000|2022-06-22 18:10:20|716.81|714.41|716.59|714.19|716.81|714.41|716.59|714.19|0
1655921430000|2022-06-22 18:10:30|715.71|713.31|715.5|713.1|716.15|713.75|715.5|713.1|0
1655921440000|2022-06-22 18:10:40|715.28|712.88|715.71|713.31|715.71|713.31|715.28|712.88|0
1655921450000|2022-06-22 18:10:50|715.5|713.1|715.28|712.88|715.5|713.1|715.28|712.88|0
1655921460000|2022-06-22 18:11:00|715.5|713.1|716.81|714.41|716.81|714.41|715.5|713.1|0
1655921470000|2022-06-22 18:11:10|717.02|714.62|717.46|715.06|717.46|715.06|717.02|714.62|0
1655921480000|2022-06-22 18:11:20|717.68|715.28|718.12|715.72|718.12|715.72|717.68|715.28|0
1655921490000|2022-06-22 18:11:30|718.23|715.83|717.24|714.84|718.23|715.83|717.02|714.62|0
1655921500000|2022-06-22 18:11:40|717.68|715.28|718.12|715.72|718.33|715.93|717.68|715.28|0
1655921520000|2022-06-22 18:12:00|717.68|715.28|717.68|715.28|717.68|715.28|717.46|715.06|0
1655921530000|2022-06-22 18:12:10|718.12|715.72|717.46|715.06|718.12|715.72|717.46|715.06|0
1655921540000|2022-06-22 18:12:20|717.68|715.28|717.02|714.62|717.68|715.28|717.02|714.62|0
1655921550000|2022-06-22 18:12:30|717.24|714.84|717.9|715.5|717.9|715.5|717.24|714.84|0
1655921560000|2022-06-22 18:12:40|717.46|715.06|716.59|714.19|717.46|715.06|716.59|714.19|0
1655921570000|2022-06-22 18:12:50|716.81|714.41|717.02|714.62|717.02|714.62|716.81|714.41|0
1655921580000|2022-06-22 18:13:00|716.92|714.52|717.24|714.84|717.46|715.06|716.7|714.3|0
1655921590000|2022-06-22 18:13:10|717.14|714.74|717.02|714.62|717.24|714.84|717.02|714.62|0
1655921600000|2022-06-22 18:13:20|717.24|714.84|717.24|714.84|717.24|714.84|716.81|714.41|0
1655921610000|2022-06-22 18:13:30|717.46|715.06|717.68|715.28|717.68|715.28|717.02|714.62|0
1655921620000|2022-06-22 18:13:40|717.79|715.39|717.46|715.06|717.79|715.39|717.46|715.06|0
1655921630000|2022-06-22 18:13:50|717.02|714.62|717.14|714.74|717.24|714.84|716.81|714.41|0
1655921640000|2022-06-22 18:14:00|717.24|714.84|717.02|714.62|717.24|714.84|717.02|714.62|0
1655921650000|2022-06-22 18:14:10|716.81|714.41|717.02|714.62|717.02|714.62|716.81|714.41|0
1655921660000|2022-06-22 18:14:20|716.81|714.41|716.81|714.41|716.81|714.41|716.59|714.19|0
1655921670000|2022-06-22 18:14:30|716.59|714.19|716.15|713.75|716.59|714.19|716.15|713.75|0
1655921680000|2022-06-22 18:14:40|716.37|713.97|715.71|713.31|716.37|713.97|715.71|713.31|0
1655921690000|2022-06-22 18:14:50|715.5|713.1|715.5|713.1|715.71|713.31|715.5|713.1|0
1655921700000|2022-06-22 18:15:00|715.28|712.88|716.8|714.4|716.8|714.4|715.28|712.88|0
1655921710000|2022-06-22 18:15:10|716.26|713.86|715.5|713.1|716.26|713.86|715.5|713.1|0
1655921720000|2022-06-22 18:15:20|715.28|712.88|714.74|712.34|715.5|713.1|714.74|712.34|0
1655921730000|2022-06-22 18:15:30|714.62|712.22|713.97|711.57|714.74|712.34|713.97|711.57|0
1655921740000|2022-06-22 18:15:40|713.31|710.91|713.75|711.35|713.97|711.57|713.31|710.91|0
1655921750000|2022-06-22 18:15:50|713.97|711.57|713.97|711.57|713.97|711.57|713.97|711.57|0
1655921760000|2022-06-22 18:16:00|714.19|711.79|713.97|711.57|714.19|711.79|713.97|711.57|0
1655921770000|2022-06-22 18:16:10|714.19|711.79|713.75|711.35|714.19|711.79|713.75|711.35|0
1655921780000|2022-06-22 18:16:20|713.53|711.13|713.53|711.13|713.53|711.13|713.53|711.13|0
1655921790000|2022-06-22 18:16:30|713.1|710.7|713.1|710.7|713.1|710.7|713.1|710.7|0
1655921800000|2022-06-22 18:16:40|713.31|710.91|713.31|710.91|713.31|710.91|713.31|710.91|0
1655921810000|2022-06-22 18:16:50|713.1|710.7|713.53|711.13|713.53|711.13|712.88|710.48|0
1655921820000|2022-06-22 18:17:00|713.75|711.35|713.75|711.35|713.75|711.35|713.75|711.35|0
1655921830000|2022-06-22 18:17:10|713.31|710.91|713.53|711.13|713.53|711.13|713.31|710.91|0
1655921840000|2022-06-22 18:17:20|713.75|711.35|713.1|710.7|713.75|711.35|712.66|710.26|0
1655921850000|2022-06-22 18:17:30|712.88|710.48|712.88|710.48|712.88|710.48|712.88|710.48|0
1655921860000|2022-06-22 18:17:40|713.1|710.7|713.1|710.7|713.75|711.35|712.88|710.48|0
1655921870000|2022-06-22 18:17:50|712.88|710.48|713.1|710.7|713.1|710.7|712.88|710.48|0
1655921880000|2022-06-22 18:18:00|712.88|710.48|712.66|710.26|712.88|710.48|712.66|710.26|0
1655921890000|2022-06-22 18:18:10|713.1|710.7|713.53|711.13|713.53|711.13|712.77|710.37|0
1655921900000|2022-06-22 18:18:20|713.31|710.91|713.1|710.7|713.53|711.13|713.1|710.7|0
1655921910000|2022-06-22 18:18:30|712.99|710.59|713.1|710.7|713.1|710.7|712.88|710.48|0
1655921920000|2022-06-22 18:18:40|713.31|710.91|713.31|710.91|713.53|711.13|713.31|710.91|0
1655921930000|2022-06-22 18:18:50|713.53|711.13|713.53|711.13|713.53|711.13|713.53|711.13|0
1655921940000|2022-06-22 18:19:00|713.75|711.35|713.97|711.57|713.97|711.57|713.75|711.35|0
1655921950000|2022-06-22 18:19:10|713.75|711.35|713.97|711.57|713.97|711.57|713.75|711.35|0
1655921960000|2022-06-22 18:19:20|713.75|711.35|713.53|711.13|713.75|711.35|713.31|710.91|0
1655921970000|2022-06-22 18:19:30|714.84|712.44|715.17|712.77|715.93|713.53|714.84|712.44|0
1655921980000|2022-06-22 18:19:40|715.93|713.53|715.93|713.53|716.15|713.75|715.93|713.53|0
1655921990000|2022-06-22 18:19:50|716.59|714.19|715.28|712.88|716.59|714.19|715.28|712.88|0
1655922000000|2022-06-22 18:20:00|714.62|712.22|715.93|713.53|715.93|713.53|714.62|712.22|0
1655922010000|2022-06-22 18:20:10|716.15|713.75|715.71|713.31|716.15|713.75|715.71|713.31|0
1655922020000|2022-06-22 18:20:20|715.93|713.53|715.93|713.53|715.93|713.53|715.49|713.09|0
1655922030000|2022-06-22 18:20:30|715.83|713.43|715.61|713.21|715.83|713.43|715.49|713.09|0
1655922040000|2022-06-22 18:20:40|715.28|712.88|715.93|713.53|715.93|713.53|715.28|712.88|0
1655922050000|2022-06-22 18:20:50|716.37|713.97|716.59|714.19|716.59|714.19|716.37|713.97|0
1655922060000|2022-06-22 18:21:00|716.15|713.75|716.59|714.19|716.59|714.19|716.15|713.75|0
1655922070000|2022-06-22 18:21:10|716.8|714.4|718.11|715.71|718.11|715.71|716.8|714.4|0
1655922080000|2022-06-22 18:21:20|717.9|715.5|718.11|715.71|718.11|715.71|717.68|715.28|0
1655922090000|2022-06-22 18:21:30|718.33|715.93|721.18|718.78|721.18|718.78|718.33|715.93|0
1655922100000|2022-06-22 18:21:40|722.27|719.87|721.39|718.99|722.27|719.87|721.39|718.99|0
1655922110000|2022-06-22 18:21:50|721.18|718.78|721.18|718.78|721.18|718.78|720.74|718.34|0
1655922120000|2022-06-22 18:22:00|722.05|719.65|722.71|720.31|722.71|720.31|722.05|719.65|0
1655922130000|2022-06-22 18:22:10|722.49|720.09|722.71|720.31|722.93|720.53|722.49|720.09|0
1655922140000|2022-06-22 18:22:20|723.15|720.75|722.71|720.31|723.58|721.18|722.71|720.31|0
1655922150000|2022-06-22 18:22:30|722.93|720.53|721.83|719.43|722.93|720.53|721.83|719.43|0
1655922160000|2022-06-22 18:22:40|721.61|719.21|721.63|718.75|721.85|719.21|721.61|718.75|0
1655922170000|2022-06-22 18:22:50|721.41|718.53|721.2|718.32|721.63|718.75|721.2|718.32|0
1655922180000|2022-06-22 18:23:00|721.41|718.53|721.2|718.32|721.41|718.53|720.98|718.1|0
1655922190000|2022-06-22 18:23:10|720.98|718.1|719.88|717|720.98|718.1|719.88|717|0
1655922200000|2022-06-22 18:23:20|719.66|716.78|720.1|717.22|720.32|717.44|719.66|716.78|0
1655922210000|2022-06-22 18:23:30|720.32|717.44|720.54|717.66|720.54|717.66|719.88|717|0
1655922220000|2022-06-22 18:23:40|720.32|717.44|720.1|717.22|720.32|717.44|720.1|717.22|0
1655922230000|2022-06-22 18:23:50|720.32|717.44|720.32|717.44|720.32|717.44|719.88|717|0
1655922240000|2022-06-22 18:24:00|720.1|717.22|720.32|717.44|720.32|717.44|719.66|716.78|0
1655922250000|2022-06-22 18:24:10|720.1|717.22|721.09|718.21|721.09|718.21|720.1|717.22|0
1655922260000|2022-06-22 18:24:20|721.2|718.32|721.2|718.32|721.41|718.53|721.2|718.32|0
1655922270000|2022-06-22 18:24:30|720.98|718.1|719.88|717|720.98|718.1|719.88|717|0
1655922280000|2022-06-22 18:24:40|719.66|716.78|719.88|717|720.1|717.22|719.66|716.78|0
1655922290000|2022-06-22 18:24:50|720.1|717.22|720.32|717.44|720.32|717.44|719.88|717|0
1655922300000|2022-06-22 18:25:00|720.54|717.66|720.32|717.44|720.65|717.77|720.32|717.44|0
1655922310000|2022-06-22 18:25:10|720.54|717.66|720.76|717.88|720.76|717.88|720.32|717.44|0
1655922320000|2022-06-22 18:25:20|720.98|718.1|721.41|718.53|721.41|718.53|720.98|718.1|0
1655922330000|2022-06-22 18:25:30|721.2|718.32|721.41|718.53|721.41|718.53|721.2|718.32|0
1655922340000|2022-06-22 18:25:40|721.63|718.75|721.85|718.97|721.85|718.97|721.41|718.53|0
1655922350000|2022-06-22 18:25:50|721.63|718.75|721.85|718.97|721.85|718.97|721.63|718.75|0
1655922360000|2022-06-22 18:26:00|721.63|718.75|722.07|719.19|722.29|719.41|721.63|718.75|0
1655922370000|2022-06-22 18:26:10|722.51|719.63|722.93|720.53|722.93|720.53|722.4|719.52|0
1655922380000|2022-06-22 18:26:20|722.95|720.07|723.38|720.5|723.38|720.5|722.95|720.07|0
1655922390000|2022-06-22 18:26:30|723.6|720.72|723.6|720.72|723.6|720.72|723.38|720.5|0
1655922400000|2022-06-22 18:26:40|723.82|720.94|723.17|720.29|723.82|720.94|722.73|719.85|0
1655922410000|2022-06-22 18:26:50|723.38|720.5|723.38|720.5|723.38|720.5|722.95|720.07|0
1655922420000|2022-06-22 18:27:00|723.82|720.94|724.26|721.38|724.26|721.38|723.38|720.5|0
1655922430000|2022-06-22 18:27:10|724.7|721.82|724.48|721.6|724.7|721.82|724.48|721.6|0
1655922440000|2022-06-22 18:27:20|724.92|722.04|724.7|721.82|724.92|722.04|724.7|721.82|0
1655922450000|2022-06-22 18:27:30|724.92|722.04|725.36|722.48|725.58|722.7|724.92|722.04|0
1655922460000|2022-06-22 18:27:40|725.58|722.7|725.36|722.48|725.8|722.92|725.36|722.48|0
1655922470000|2022-06-22 18:27:50|724.92|722.04|724.7|721.82|724.92|722.04|724.48|721.6|0
1655922480000|2022-06-22 18:28:00|724.26|721.38|724.59|721.71|724.59|721.71|724.26|721.38|0
1655922490000|2022-06-22 18:28:10|724.48|721.6|724.04|721.16|724.48|721.6|724.04|721.16|0
1655922500000|2022-06-22 18:28:20|724.16|721.28|724.26|721.38|724.26|721.38|724.16|721.28|0
1655922510000|2022-06-22 18:28:30|724.16|721.28|723.82|720.94|724.16|721.28|723.82|720.94|0
1655922520000|2022-06-22 18:28:40|724.04|721.16|724.04|721.16|724.04|721.16|723.82|720.94|0
1655922530000|2022-06-22 18:28:50|724.26|721.38|723.6|720.72|724.26|721.38|723.16|720.28|0
1655922540000|2022-06-22 18:29:00|723.82|720.94|724.26|721.38|724.26|721.38|723.82|720.94|0
1655922550000|2022-06-22 18:29:10|723.82|720.94|724.48|721.6|724.48|721.6|723.82|720.94|0
1655922560000|2022-06-22 18:29:20|724.26|721.38|724.7|721.82|724.7|721.82|724.26|721.38|0
1655922570000|2022-06-22 18:29:30|724.92|722.04|725.36|722.48|725.36|722.48|724.92|722.04|0
1655922580000|2022-06-22 18:29:40|725.58|722.7|725.36|722.48|725.58|722.7|725.36|722.48|0
1655922600000|2022-06-22 18:30:00|724.92|722.04|725.58|722.7|725.58|722.7|724.92|722.04|0
1655922610000|2022-06-22 18:30:10|725.14|722.26|725.58|722.7|725.69|722.81|725.14|722.26|0
1655922620000|2022-06-22 18:30:20|725.36|722.48|724.48|721.6|725.36|722.48|724.48|721.6|0
1655922630000|2022-06-22 18:30:30|723.82|720.94|723.38|720.5|723.82|720.94|723.16|720.28|0
1655922640000|2022-06-22 18:30:40|723.6|720.72|723.6|720.72|723.6|720.72|723.38|720.5|0
1655922650000|2022-06-22 18:30:50|723.38|720.5|723.82|720.94|723.82|720.94|723.38|720.5|0
1655922660000|2022-06-22 18:31:00|723.6|720.72|723.38|720.5|723.94|721.06|723.38|720.5|0
1655922670000|2022-06-22 18:31:10|723.6|720.72|723.38|720.5|723.6|720.72|723.38|720.5|0
1655922680000|2022-06-22 18:31:20|723.16|720.28|722.95|720.07|723.16|720.28|722.95|720.07|0
1655922690000|2022-06-22 18:31:30|722.73|719.85|723.6|720.72|723.6|720.72|722.73|719.85|0
1655922700000|2022-06-22 18:31:40|723.5|720.62|723.16|720.28|723.5|720.62|723.16|720.28|0
1655922710000|2022-06-22 18:31:50|722.95|720.07|723.16|720.28|723.38|720.5|722.95|720.07|0
1655922720000|2022-06-22 18:32:00|723.38|720.5|723.6|720.72|723.6|720.72|723.38|720.5|0
1655922730000|2022-06-22 18:32:10|723.38|720.5|723.38|720.5|723.6|720.72|723.38|720.5|0
1655922740000|2022-06-22 18:32:20|723.16|720.28|723.6|720.72|723.6|720.72|723.16|720.28|0
1655922750000|2022-06-22 18:32:30|723.38|720.5|723.38|720.5|723.38|720.5|723.16|720.28|0
1655922760000|2022-06-22 18:32:40|723.6|720.72|723.38|720.5|723.6|720.72|723.38|720.5|0
1655922770000|2022-06-22 18:32:50|723.16|720.28|723.16|720.28|723.16|720.28|723.16|720.28|0
1655922780000|2022-06-22 18:33:00|722.95|720.07|723.16|720.28|723.16|720.28|722.95|720.07|0
1655922790000|2022-06-22 18:33:10|722.95|720.07|722.95|720.07|723.16|720.28|722.95|720.07|0
1655922800000|2022-06-22 18:33:20|723.16|720.28|723.16|720.28|723.38|720.5|723.16|720.28|0
1655922810000|2022-06-22 18:33:30|723.38|720.5|723.38|720.5|723.38|720.5|723.38|720.5|0
1655922820000|2022-06-22 18:33:40|723.16|720.28|723.6|720.72|723.6|720.72|723.16|720.28|0
1655922830000|2022-06-22 18:33:50|723.38|720.5|723.16|720.28|723.38|720.5|723.16|720.28|0
1655922840000|2022-06-22 18:34:00|723.28|720.4|723.16|720.28|723.38|720.5|723.16|720.28|0
1655922850000|2022-06-22 18:34:10|723.6|720.72|723.6|720.72|723.6|720.72|723.38|720.5|0
1655922860000|2022-06-22 18:34:20|723.82|720.94|724.04|721.16|724.04|721.16|723.82|720.94|0
1655922870000|2022-06-22 18:34:30|723.82|720.94|724.26|721.38|724.26|721.38|723.82|720.94|0
1655922880000|2022-06-22 18:34:40|724.04|721.16|723.82|720.94|724.26|721.38|723.82|720.94|0
1655922890000|2022-06-22 18:34:50|723.38|720.5|723.38|720.5|723.38|720.5|723.16|720.28|0
1655922900000|2022-06-22 18:35:00|723.16|720.28|723.38|720.5|723.38|720.5|723.16|720.28|0
1655922910000|2022-06-22 18:35:10|723.72|720.84|723.6|720.72|723.82|720.94|723.6|720.72|0
1655922920000|2022-06-22 18:35:20|724.04|721.16|724.48|721.6|724.48|721.6|723.82|720.94|0
1655922930000|2022-06-22 18:35:30|724.7|721.82|724.04|721.16|724.7|721.82|724.04|721.16|0
1655922940000|2022-06-22 18:35:40|723.82|720.94|723.82|720.94|723.82|720.94|723.6|720.72|0
1655922950000|2022-06-22 18:35:50|723.38|720.5|723.38|720.5|723.38|720.5|723.38|720.5|0
1655922960000|2022-06-22 18:36:00|723.16|720.28|723.6|720.72|723.6|720.72|723.06|720.18|0
1655922970000|2022-06-22 18:36:10|724.26|721.38|724.26|721.38|724.26|721.38|724.26|721.38|0
1655922980000|2022-06-22 18:36:20|724.48|721.6|724.04|721.16|724.48|721.6|724.04|721.16|0
1655922990000|2022-06-22 18:36:30|723.82|720.94|723.6|720.72|724.04|721.16|723.6|720.72|0
1655923000000|2022-06-22 18:36:40|723.5|720.62|724.04|721.16|724.04|721.16|723.5|720.62|0
1655923010000|2022-06-22 18:36:50|724.26|721.38|724.04|721.16|724.26|721.38|724.04|721.16|0
1655923020000|2022-06-22 18:37:00|724.15|721.27|725.14|722.26|725.14|722.26|724.15|721.27|0
1655923030000|2022-06-22 18:37:10|724.92|722.04|725.14|722.26|725.14|722.26|724.92|722.04|0
1655923040000|2022-06-22 18:37:20|724.26|721.38|723.38|720.5|724.26|721.38|723.16|720.28|0
1655923050000|2022-06-22 18:37:30|724.26|721.38|724.26|721.38|724.26|721.38|724.04|721.16|0
1655923060000|2022-06-22 18:37:40|724.37|721.49|724.48|721.6|724.48|721.6|724.37|721.49|0
1655923070000|2022-06-22 18:37:50|724.26|721.38|724.92|722.04|724.92|722.04|724.26|721.38|0
1655923080000|2022-06-22 18:38:00|724.7|721.82|724.7|721.82|724.7|721.82|724.37|721.49|0
1655923090000|2022-06-22 18:38:10|724.92|722.04|724.92|722.04|724.92|722.04|724.7|721.82|0
1655923100000|2022-06-22 18:38:20|724.81|721.93|724.04|721.16|724.92|722.04|724.04|721.16|0
1655923110000|2022-06-22 18:38:30|723.82|720.94|723.71|720.83|723.82|720.94|723.71|720.83|0
1655923120000|2022-06-22 18:38:40|723.38|720.5|724.04|721.16|724.04|721.16|723.38|720.5|0
1655923130000|2022-06-22 18:38:50|723.82|720.94|725.14|722.26|725.14|722.26|723.82|720.94|0
1655923140000|2022-06-22 18:39:00|724.81|721.93|724.7|721.82|724.81|721.93|724.26|721.38|0
1655923150000|2022-06-22 18:39:10|724.48|721.6|724.48|721.6|724.7|721.82|724.48|721.6|0
1655923160000|2022-06-22 18:39:20|724.7|721.82|725.13|722.25|725.13|722.25|724.7|721.82|0
1655923170000|2022-06-22 18:39:30|725.35|722.47|725.13|722.25|725.47|722.59|725.13|722.25|0
1655923180000|2022-06-22 18:39:40|724.92|722.04|725.13|722.25|725.13|722.25|724.92|722.04|0
1655923190000|2022-06-22 18:39:50|724.92|722.04|725.03|722.15|725.13|722.25|724.92|722.04|0
1655923200000|2022-06-22 18:40:00|725.57|722.69|725.13|722.25|725.57|722.69|725.13|722.25|0
1655923210000|2022-06-22 18:40:10|725.35|722.47|724.7|721.82|725.35|722.47|724.7|721.82|0
1655923220000|2022-06-22 18:40:20|724.26|721.38|724.26|721.38|724.26|721.38|724.26|721.38|0
1655923230000|2022-06-22 18:40:30|724.48|721.6|724.26|721.38|724.48|721.6|724.26|721.38|0
1655923240000|2022-06-22 18:40:40|724.48|721.6|723.82|720.94|724.48|721.6|723.82|720.94|0
1655923250000|2022-06-22 18:40:50|723.6|720.72|724.04|721.16|724.04|721.16|723.6|720.72|0
1655923260000|2022-06-22 18:41:00|724.24|721.84|724.24|721.84|724.24|721.84|724.13|721.73|0
1655923270000|2022-06-22 18:41:10|724.68|722.28|725.11|722.71|725.33|722.93|724.68|722.28|0
1655923280000|2022-06-22 18:41:20|724.68|722.28|725.33|722.93|725.33|722.93|724.68|722.28|0
1655923290000|2022-06-22 18:41:30|725.55|723.15|725.99|723.59|725.99|723.59|725.55|723.15|0
1655923300000|2022-06-22 18:41:40|725.77|723.37|726.43|724.03|726.43|724.03|725.77|723.37|0
1655923310000|2022-06-22 18:41:50|726.21|723.81|725.99|723.59|726.21|723.81|725.99|723.59|0
1655923320000|2022-06-22 18:42:00|726.21|723.81|726.43|724.03|726.43|724.03|726.21|723.81|0
1655923330000|2022-06-22 18:42:10|726.21|723.81|726.65|724.25|726.65|724.25|726.21|723.81|0
1655923340000|2022-06-22 18:42:20|726.87|724.47|726.87|724.47|726.87|724.47|726.87|724.47|0
1655923350000|2022-06-22 18:42:30|726.65|724.25|727.31|724.91|727.31|724.91|726.65|724.25|0
1655923360000|2022-06-22 18:42:40|727.75|725.35|727.75|725.35|727.97|725.57|727.75|725.35|0
1655923370000|2022-06-22 18:42:50|728.19|725.79|727.97|725.57|728.41|726.01|727.97|725.57|0
1655923380000|2022-06-22 18:43:00|728.41|726.01|727.75|725.35|728.62|726.22|727.75|725.35|0
1655923390000|2022-06-22 18:43:10|727.64|725.24|727.31|724.91|727.64|725.24|727.09|724.69|0
1655923400000|2022-06-22 18:43:20|727.75|725.35|727.75|725.35|727.75|725.35|727.75|725.35|0
1655923410000|2022-06-22 18:43:30|727.53|725.13|727.75|725.35|727.75|725.35|727.53|725.13|0
1655923420000|2022-06-22 18:43:40|727.53|725.13|726.87|724.47|727.53|725.13|726.87|724.47|0
1655923430000|2022-06-22 18:43:50|726.65|724.25|727.53|725.13|727.53|725.13|726.65|724.25|0
1655923440000|2022-06-22 18:44:00|727.09|724.69|726.87|724.47|727.09|724.69|726.65|724.25|0
1655923450000|2022-06-22 18:44:10|727.09|724.69|726.87|724.47|727.09|724.69|726.76|724.36|0
1655923460000|2022-06-22 18:44:20|726.65|724.25|726.43|724.03|726.76|724.36|726.43|724.03|0
1655923470000|2022-06-22 18:44:30|726.21|723.81|726.65|724.25|726.87|724.47|726.21|723.81|0
1655923480000|2022-06-22 18:44:40|726.43|724.03|726.43|724.03|726.43|724.03|726.21|723.81|0
1655923490000|2022-06-22 18:44:50|726.32|723.92|726.21|723.81|726.43|724.03|726.21|723.81|0
1655923500000|2022-06-22 18:45:00|726.43|724.03|727.09|724.69|727.09|724.69|726.43|724.03|0
1655923510000|2022-06-22 18:45:10|727.31|724.91|727.31|724.91|727.31|724.91|726.65|724.25|0
1655923520000|2022-06-22 18:45:20|727.09|724.69|726.21|723.81|727.09|724.69|726.21|723.81|0
1655923530000|2022-06-22 18:45:30|726.32|723.92|725.99|723.59|726.32|723.92|725.99|723.59|0
1655923540000|2022-06-22 18:45:40|725.77|723.37|725.77|723.37|725.77|723.37|725.77|723.37|0
1655923550000|2022-06-22 18:45:50|725.55|723.15|725.33|722.93|725.55|723.15|725.33|722.93|0
1655923560000|2022-06-22 18:46:00|725.77|723.37|724.89|722.49|725.77|723.37|724.89|722.49|0
1655923570000|2022-06-22 18:46:10|725.11|722.71|725.11|722.71|725.11|722.71|724.89|722.49|0
1655923580000|2022-06-22 18:46:20|724.89|722.49|724.89|722.49|724.89|722.49|724.67|722.27|0
1655923590000|2022-06-22 18:46:30|725.11|722.71|725.33|722.93|725.33|722.93|725.11|722.71|0
1655923600000|2022-06-22 18:46:40|725.99|723.59|725.99|723.59|725.99|723.59|725.99|723.59|0
1655923610000|2022-06-22 18:46:50|725.77|723.37|725.99|723.59|725.99|723.59|725.77|723.37|0
1655923620000|2022-06-22 18:47:00|726.21|723.81|725.99|723.59|726.65|724.25|725.99|723.59|0
1655923630000|2022-06-22 18:47:10|725.55|723.15|725.55|723.15|725.77|723.37|725.55|723.15|0
1655923640000|2022-06-22 18:47:20|725.77|723.37|725.77|723.37|725.77|723.37|725.55|723.15|0
1655923650000|2022-06-22 18:47:30|725.99|723.59|726.43|724.03|726.43|724.03|725.99|723.59|0
1655923660000|2022-06-22 18:47:40|726.21|723.81|726.43|724.03|726.65|724.25|726.21|723.81|0
1655923670000|2022-06-22 18:47:50|726.87|724.47|727.53|725.13|727.53|725.13|726.87|724.47|0
1655923680000|2022-06-22 18:48:00|727.42|725.02|727.75|725.35|727.75|725.35|727.42|725.02|0
1655923690000|2022-06-22 18:48:10|727.53|725.13|727.53|725.13|727.53|725.13|727.53|725.13|0
1655923700000|2022-06-22 18:48:20|727.75|725.35|727.96|725.56|727.96|725.56|727.75|725.35|0
1655923710000|2022-06-22 18:48:30|728.4|726|727.53|725.13|728.4|726|727.53|725.13|0
1655923720000|2022-06-22 18:48:40|727.31|724.91|727.53|725.13|727.96|725.56|727.31|724.91|0
1655923730000|2022-06-22 18:48:50|727.75|725.35|727.75|725.35|727.96|725.56|727.75|725.35|0
1655923740000|2022-06-22 18:49:00|728.18|725.78|728.62|726.22|728.62|726.22|728.18|725.78|0
1655923750000|2022-06-22 18:49:10|728.84|726.44|729.28|726.88|729.28|726.88|728.84|726.44|0
1655923760000|2022-06-22 18:49:20|729.06|726.66|729.28|726.88|729.28|726.88|728.84|726.44|0
1655923770000|2022-06-22 18:49:30|729.72|727.32|729.5|727.1|729.72|727.32|729.5|727.1|0
1655923780000|2022-06-22 18:49:40|729.94|727.54|729.72|727.32|730.16|727.76|729.5|727.1|0
1655923790000|2022-06-22 18:49:50|730.38|727.98|730.38|727.98|730.38|727.98|729.72|727.32|0
1655923800000|2022-06-22 18:50:00|730.82|728.42|730.38|727.98|731.04|728.64|730.38|727.98|0
1655923810000|2022-06-22 18:50:10|730.28|727.88|729.5|727.1|730.28|727.88|729.5|727.1|0
1655923820000|2022-06-22 18:50:20|729.72|727.32|729.94|727.54|729.94|727.54|729.72|727.32|0
1655923830000|2022-06-22 18:50:30|730.6|728.2|730.97|728.57|730.97|728.57|730|727.6|0
1655923840000|2022-06-22 18:50:40|731.19|728.79|731.41|729.01|731.41|729.01|730.97|728.57|0
1655923850000|2022-06-22 18:50:50|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655923860000|2022-06-22 18:51:00|731.85|729.45|732.07|729.67|732.07|729.67|731.85|729.45|0
1655923870000|2022-06-22 18:51:10|732.29|729.89|732.51|730.11|732.51|730.11|732.07|729.67|0
1655923880000|2022-06-22 18:51:20|732.29|729.89|731.41|729.01|732.29|729.89|731.19|728.79|0
1655923890000|2022-06-22 18:51:30|731.19|728.79|730.53|728.13|731.19|728.79|730.53|728.13|0
1655923900000|2022-06-22 18:51:40|730.31|727.91|730.31|727.91|730.53|728.13|730.31|727.91|0
1655923910000|2022-06-22 18:51:50|730.21|727.81|729.88|727.48|730.21|727.81|729.88|727.48|0
1655923920000|2022-06-22 18:52:00|730.31|727.91|729.66|727.26|730.31|727.91|729.66|727.26|0
1655923930000|2022-06-22 18:52:10|729.44|727.04|729|726.6|729.44|727.04|729|726.6|0
1655923940000|2022-06-22 18:52:20|729.55|727.15|729|726.6|729.66|727.26|729|726.6|0
1655923950000|2022-06-22 18:52:30|729.66|727.26|729.88|727.48|730.09|727.69|729.44|727.04|0
1655923960000|2022-06-22 18:52:40|730.09|727.69|729.66|727.26|730.09|727.69|729.66|727.26|0
1655923970000|2022-06-22 18:52:50|729.88|727.48|730.09|727.69|730.09|727.69|729.88|727.48|0
1655923980000|2022-06-22 18:53:00|729.66|727.26|729.88|727.48|729.88|727.48|729.44|727.04|0
1655923990000|2022-06-22 18:53:10|730.09|727.69|730.09|727.69|730.09|727.69|730.09|727.69|0
1655924000000|2022-06-22 18:53:20|730.31|727.91|730.31|727.91|730.53|728.13|730.31|727.91|0
1655924010000|2022-06-22 18:53:30|730.53|728.13|729.88|727.48|730.53|728.13|729.88|727.48|0
1655924020000|2022-06-22 18:53:40|730.31|727.91|730.09|727.69|730.31|727.91|729.88|727.48|0
1655924030000|2022-06-22 18:53:50|729.88|727.48|729.88|727.48|729.99|727.59|729.88|727.48|0
1655924040000|2022-06-22 18:54:00|729.44|727.04|729.44|727.04|729.66|727.26|729.44|727.04|0
1655924050000|2022-06-22 18:54:10|729.66|727.26|730.31|727.91|730.31|727.91|729.66|727.26|0
1655924060000|2022-06-22 18:54:20|729.87|727.47|730.09|727.69|730.09|727.69|729.87|727.47|0
1655924070000|2022-06-22 18:54:30|729.87|727.47|729.66|727.26|729.87|727.47|729.66|727.26|0
1655924080000|2022-06-22 18:54:40|729.44|727.04|729.66|727.26|729.66|727.26|729.44|727.04|0
1655924090000|2022-06-22 18:54:50|729.44|727.04|729|726.6|729.44|727.04|729|726.6|0
1655924100000|2022-06-22 18:55:00|728.78|726.38|728.56|726.16|728.78|726.38|728.34|725.94|0
1655924110000|2022-06-22 18:55:10|728.34|725.94|727.9|725.5|728.34|725.94|727.9|725.5|0
1655924120000|2022-06-22 18:55:20|727.68|725.28|727.46|725.06|727.68|725.28|727.46|725.06|0
1655924130000|2022-06-22 18:55:30|727.24|724.84|727.46|725.06|727.68|725.28|727.24|724.84|0
1655924140000|2022-06-22 18:55:40|727.24|724.84|727.24|724.84|727.46|725.06|727.24|724.84|0
1655924150000|2022-06-22 18:55:50|727.46|725.06|727.46|725.06|727.68|725.28|727.46|725.06|0
1655924160000|2022-06-22 18:56:00|727.24|724.84|726.37|723.97|727.24|724.84|726.37|723.97|0
1655924170000|2022-06-22 18:56:10|726.15|723.75|725.27|722.87|726.15|723.75|725.27|722.87|0
1655924180000|2022-06-22 18:56:20|725.05|722.65|725.49|723.09|725.49|723.09|724.83|722.43|0
1655924190000|2022-06-22 18:56:30|725.27|722.87|726.15|723.75|726.15|723.75|725.27|722.87|0
1655924200000|2022-06-22 18:56:40|725.49|723.09|726.58|724.18|726.58|724.18|725.49|723.09|0
1655924210000|2022-06-22 18:56:50|726.37|723.97|726.37|723.97|726.8|724.4|726.37|723.97|0
1655924220000|2022-06-22 18:57:00|725.71|723.31|725.71|723.31|726.15|723.75|725.71|723.31|0
1655924230000|2022-06-22 18:57:10|725.49|723.09|725.49|723.09|725.6|723.2|725.49|723.09|0
1655924240000|2022-06-22 18:57:20|725.71|723.31|725.82|723.42|725.82|723.42|725.49|723.09|0
1655924250000|2022-06-22 18:57:30|725.49|723.09|725.27|722.87|725.49|723.09|724.73|722.33|0
1655924260000|2022-06-22 18:57:40|724.83|722.43|725.71|723.31|725.71|723.31|724.83|722.43|0
1655924270000|2022-06-22 18:57:50|725.49|723.09|725.27|722.87|725.49|723.09|724.61|722.21|0
1655924280000|2022-06-22 18:58:00|725.93|723.53|725.93|723.53|725.93|723.53|725.71|723.31|0
1655924290000|2022-06-22 18:58:10|726.15|723.75|727.02|724.62|727.02|724.62|726.15|723.75|0
1655924300000|2022-06-22 18:58:20|727.24|724.84|726.58|724.18|727.24|724.84|726.58|724.18|0
1655924310000|2022-06-22 18:58:30|726.8|724.4|726.8|724.4|726.8|724.4|726.8|724.4|0
1655924320000|2022-06-22 18:58:40|726.92|724.52|726.36|723.96|727.02|724.62|726.36|723.96|0
1655924330000|2022-06-22 18:58:50|726.58|724.18|726.58|724.18|726.8|724.4|726.58|724.18|0
1655924340000|2022-06-22 18:59:00|727.02|724.62|726.48|724.08|727.02|724.62|726.48|724.08|0
1655924350000|2022-06-22 18:59:10|726.58|724.18|727.02|724.62|727.14|724.74|726.58|724.18|0
1655924360000|2022-06-22 18:59:20|726.58|724.18|726.58|724.18|727.02|724.62|726.58|724.18|0
1655924370000|2022-06-22 18:59:30|726.8|724.4|726.58|724.18|726.8|724.4|726.58|724.18|0
1655924380000|2022-06-22 18:59:40|726.8|724.4|725.93|723.53|726.8|724.4|725.93|723.53|0
1655924390000|2022-06-22 18:59:50|726.15|723.75|726.15|723.75|726.36|723.96|725.93|723.53|0
1655924400000|2022-06-22 19:00:00|725.93|723.53|725.93|723.53|726.15|723.75|725.71|723.31|0
1655924410000|2022-06-22 19:00:10|725.6|723.2|725.71|723.31|725.71|723.31|725.49|723.09|0
1655924420000|2022-06-22 19:00:20|726.15|723.75|726.58|724.18|726.58|724.18|725.93|723.53|0
1655924430000|2022-06-22 19:00:30|726.36|723.96|726.36|723.96|726.48|724.08|725.93|723.53|0
1655924440000|2022-06-22 19:00:40|726.58|724.18|727.24|724.84|727.24|724.84|726.58|724.18|0
1655924450000|2022-06-22 19:00:50|727.46|725.06|727.36|724.96|727.46|725.06|727.24|724.84|0
1655924460000|2022-06-22 19:01:00|727.9|725.5|729.65|727.25|729.87|727.47|727.9|725.5|0
1655924470000|2022-06-22 19:01:10|729.22|726.82|729.43|727.03|729.65|727.25|729.22|726.82|0
1655924480000|2022-06-22 19:01:20|730.09|727.69|730.09|727.69|730.09|727.69|729.65|727.25|0
1655924490000|2022-06-22 19:01:30|729.87|727.47|730.43|728.03|730.43|728.03|729.87|727.47|0
1655924500000|2022-06-22 19:01:40|730.31|727.91|729.65|727.25|730.31|727.91|729.43|727.03|0
1655924510000|2022-06-22 19:01:50|729.21|726.81|729.21|726.81|729.65|727.25|729.21|726.81|0
1655924520000|2022-06-22 19:02:00|729.43|727.03|728.56|726.16|729.43|727.03|728.34|725.94|0
1655924530000|2022-06-22 19:02:10|728.34|725.94|729|726.6|729|726.6|728.34|725.94|0
1655924540000|2022-06-22 19:02:20|728.56|726.16|728.78|726.38|728.78|726.38|728.56|726.16|0
1655924550000|2022-06-22 19:02:30|728.56|726.16|728.78|726.38|728.78|726.38|728.34|725.94|0
1655924560000|2022-06-22 19:02:40|728.89|726.49|728.89|726.49|729|726.6|728.78|726.38|0
1655924570000|2022-06-22 19:02:50|729|726.6|729.21|726.81|729.21|726.81|729|726.6|0
1655924580000|2022-06-22 19:03:00|729.65|727.25|729.43|727.03|729.65|727.25|729.33|726.93|0
1655924590000|2022-06-22 19:03:10|729.65|727.25|730.09|727.69|730.09|727.69|729.65|727.25|0
1655924600000|2022-06-22 19:03:20|729.43|727.03|729.65|727.25|729.65|727.25|729.21|726.81|0
1655924610000|2022-06-22 19:03:30|729.43|727.03|729.21|726.81|729.43|727.03|729.21|726.81|0
1655924620000|2022-06-22 19:03:40|729|726.6|727.68|725.28|729|726.6|727.68|725.28|0
1655924630000|2022-06-22 19:03:50|726.7|724.3|726.58|724.18|727.02|724.62|726.58|724.18|0
1655924640000|2022-06-22 19:04:00|725.49|723.09|725.49|723.09|725.71|723.31|725.27|722.87|0
1655924650000|2022-06-22 19:04:10|724.39|721.99|723.95|721.55|724.39|721.99|723.95|721.55|0
1655924660000|2022-06-22 19:04:20|723.63|721.23|724.95|722.55|725.17|722.77|723.63|721.23|0
1655924670000|2022-06-22 19:04:30|725.83|723.43|724.95|722.55|726.04|723.64|724.95|722.55|0
1655924680000|2022-06-22 19:04:40|724.51|722.11|723.63|721.23|724.51|722.11|723.63|721.23|0
1655924690000|2022-06-22 19:04:50|724.29|721.89|724.73|722.33|724.73|722.33|724.29|721.89|0
1655924700000|2022-06-22 19:05:00|723.63|721.23|724.29|721.89|724.29|721.89|723.63|721.23|0
1655924710000|2022-06-22 19:05:10|723.85|721.45|724.95|722.55|725.17|722.77|723.85|721.45|0
1655924720000|2022-06-22 19:05:20|724.29|721.89|724.51|722.11|724.51|722.11|724.07|721.67|0
1655924730000|2022-06-22 19:05:30|724.73|722.33|724.07|721.67|724.73|722.33|724.07|721.67|0
1655924740000|2022-06-22 19:05:40|723.85|721.45|723.41|721.01|723.85|721.45|723.41|721.01|0
1655924750000|2022-06-22 19:05:50|723.19|720.79|722.75|720.35|723.19|720.79|722.75|720.35|0
1655924760000|2022-06-22 19:06:00|722.54|720.14|723.63|721.23|723.63|721.23|722.54|720.14|0
1655924770000|2022-06-22 19:06:10|723.41|721.01|724.73|722.33|724.73|722.33|723.41|721.01|0
1655924780000|2022-06-22 19:06:20|724.51|722.11|724.29|721.89|724.73|722.33|724.29|721.89|0
1655924790000|2022-06-22 19:06:30|724.73|722.33|723.85|721.45|724.73|722.33|723.85|721.45|0
1655924800000|2022-06-22 19:06:40|723.75|721.35|724.73|722.33|724.73|722.33|723.63|721.23|0
1655924810000|2022-06-22 19:06:50|724.95|722.55|725.17|722.77|725.17|722.77|724.73|722.33|0
1655924820000|2022-06-22 19:07:00|725.39|722.99|723.85|721.45|725.39|722.99|723.85|721.45|0
1655924830000|2022-06-22 19:07:10|724.29|721.89|723.85|721.45|724.29|721.89|723.85|721.45|0
1655924840000|2022-06-22 19:07:20|724.29|721.89|724.73|722.33|724.73|722.33|724.29|721.89|0
1655924850000|2022-06-22 19:07:30|724.95|722.55|726.26|723.86|726.26|723.86|724.95|722.55|0
1655924860000|2022-06-22 19:07:40|726.48|724.08|726.92|724.52|726.92|724.52|726.38|723.98|0
1655924870000|2022-06-22 19:07:50|726.38|723.98|726.7|724.3|726.7|724.3|726.26|723.86|0
1655924880000|2022-06-22 19:08:00|726.48|724.08|726.04|723.64|726.48|724.08|725.61|723.21|0
1655924890000|2022-06-22 19:08:10|725.6|723.2|726.48|724.08|726.48|724.08|725.6|723.2|0
1655924900000|2022-06-22 19:08:20|726.7|724.3|727.14|724.74|727.14|724.74|726.7|724.3|0
1655924910000|2022-06-22 19:08:30|727.04|724.64|727.14|724.74|727.36|724.96|727.04|724.64|0
1655924920000|2022-06-22 19:08:40|727.36|724.96|727.58|725.18|727.58|725.18|726.92|724.52|0
1655924930000|2022-06-22 19:08:50|728.13|725.73|727.36|724.96|728.13|725.73|727.36|724.96|0
1655924940000|2022-06-22 19:09:00|727.14|724.74|727.14|724.74|727.36|724.96|727.14|724.74|0
1655924950000|2022-06-22 19:09:10|727.36|724.96|727.36|724.96|727.58|725.18|727.36|724.96|0
1655924960000|2022-06-22 19:09:20|728.02|725.62|728.35|725.95|728.46|726.06|728.02|725.62|0
1655924970000|2022-06-22 19:09:30|728.46|726.06|728.24|725.84|728.46|726.06|728.24|725.84|0
1655924980000|2022-06-22 19:09:40|728.46|726.06|727.36|724.96|728.68|726.28|727.36|724.96|0
1655924990000|2022-06-22 19:09:50|728.02|725.62|728.02|725.62|728.02|725.62|727.91|725.51|0
1655925000000|2022-06-22 19:10:00|728.24|725.84|728.46|726.06|728.9|726.5|728.24|725.84|0
1655925010000|2022-06-22 19:10:10|728.9|726.5|728.68|726.28|728.9|726.5|728.68|726.28|0
1655925020000|2022-06-22 19:10:20|728.9|726.5|728.35|725.95|728.9|726.5|728.24|725.84|0
1655925030000|2022-06-22 19:10:30|729.12|726.72|730.22|727.82|730.22|727.82|729.12|726.72|0
1655925040000|2022-06-22 19:10:40|730.66|728.26|731.54|729.14|731.76|729.36|730.66|728.26|0
1655925050000|2022-06-22 19:10:50|732.42|730.02|731.32|728.92|732.42|730.02|731.32|728.92|0
1655925060000|2022-06-22 19:11:00|731.54|729.14|730.44|728.04|731.54|729.14|730.44|728.04|0
1655925070000|2022-06-22 19:11:10|729.78|727.38|729.78|727.38|729.78|727.38|729.34|726.94|0
1655925080000|2022-06-22 19:11:20|728.9|726.5|728.68|726.28|728.9|726.5|728.68|726.28|0
1655925090000|2022-06-22 19:11:30|728.02|725.62|727.58|725.18|728.02|725.62|727.58|725.18|0
1655925100000|2022-06-22 19:11:40|727.36|724.96|728.46|726.06|728.46|726.06|727.36|724.96|0
1655925110000|2022-06-22 19:11:50|728.24|725.84|728.02|725.62|728.9|726.5|728.02|725.62|0
1655925120000|2022-06-22 19:12:00|728.68|726.28|727.58|725.18|728.9|726.5|727.58|725.18|0
1655925130000|2022-06-22 19:12:10|727.36|724.96|727.58|725.18|727.58|725.18|727.14|724.74|0
1655925140000|2022-06-22 19:12:20|727.8|725.4|729.01|726.61|729.01|726.61|727.8|725.4|0
1655925150000|2022-06-22 19:12:30|729.12|726.72|729.56|727.16|729.56|727.16|728.9|726.5|0
1655925160000|2022-06-22 19:12:40|729.34|726.94|730|727.6|730|727.6|729.34|726.94|0
1655925170000|2022-06-22 19:12:50|730.22|727.82|731.1|728.7|731.1|728.7|730.22|727.82|0
1655925180000|2022-06-22 19:13:00|730.66|728.26|731.32|728.92|731.32|728.92|730.44|728.04|0
1655925190000|2022-06-22 19:13:10|730.66|728.26|730.66|728.26|731.21|728.81|730.66|728.26|0
1655925200000|2022-06-22 19:13:20|730.22|727.82|729.78|727.38|730.22|727.82|729.78|727.38|0
1655925210000|2022-06-22 19:13:30|730.88|728.48|730.88|728.48|731.1|728.7|730.22|727.82|0
1655925220000|2022-06-22 19:13:40|730.99|728.59|730.55|728.15|730.99|728.59|730.44|728.04|0
1655925230000|2022-06-22 19:13:50|730.66|728.26|729.78|727.38|730.66|728.26|729.78|727.38|0
1655925240000|2022-06-22 19:14:00|729.56|727.16|730.22|727.82|730.22|727.82|729.56|727.16|0
1655925250000|2022-06-22 19:14:10|730|727.6|729.78|727.38|730|727.6|729.78|727.38|0
1655925260000|2022-06-22 19:14:20|729.34|726.94|729.56|727.16|729.56|727.16|729.34|726.94|0
1655925270000|2022-06-22 19:14:30|729.34|726.94|729.56|727.16|729.56|727.16|729.12|726.72|0
1655925280000|2022-06-22 19:14:40|729.78|727.38|729.56|727.16|730.22|727.82|729.56|727.16|0
1655925290000|2022-06-22 19:14:50|729.78|727.38|729.34|726.94|729.78|727.38|728.9|726.5|0
1655925300000|2022-06-22 19:15:00|728.35|725.95|728.68|726.28|729.12|726.72|728.35|725.95|0
1655925310000|2022-06-22 19:15:10|728.9|726.5|729.56|727.16|729.56|727.16|728.9|726.5|0
1655925320000|2022-06-22 19:15:20|729.34|726.94|728.68|726.28|729.56|727.16|728.68|726.28|0
1655925330000|2022-06-22 19:15:30|728.9|726.5|727.91|725.51|728.9|726.5|727.91|725.51|0
1655925340000|2022-06-22 19:15:40|728.02|725.62|728.68|726.28|729.12|726.72|728.02|725.62|0
1655925360000|2022-06-22 19:16:00|727.8|725.4|727.36|724.96|727.8|725.4|727.36|724.96|0
1655925370000|2022-06-22 19:16:10|726.92|724.52|726.92|724.52|727.03|724.63|726.92|724.52|0
1655925380000|2022-06-22 19:16:20|727.8|725.4|728.9|726.5|728.9|726.5|727.8|725.4|0
1655925390000|2022-06-22 19:16:30|728.46|726.06|729.12|726.72|729.12|726.72|728.46|726.06|0
1655925400000|2022-06-22 19:16:40|729.34|726.94|729.56|727.16|729.56|727.16|729.34|726.94|0
1655925410000|2022-06-22 19:16:50|729.12|726.72|729.12|726.72|729.12|726.72|728.9|726.5|0
1655925420000|2022-06-22 19:17:00|728.9|726.5|728.46|726.06|729.12|726.72|728.46|726.06|0
1655925430000|2022-06-22 19:17:10|728.57|726.17|728.24|725.84|728.68|726.28|727.8|725.4|0
1655925440000|2022-06-22 19:17:20|727.8|725.4|727.91|725.51|728.13|725.73|727.58|725.18|0
1655925450000|2022-06-22 19:17:30|728.02|725.62|727.27|724.87|728.02|725.62|727.27|724.87|0
1655925460000|2022-06-22 19:17:40|727.05|724.65|726.83|724.43|727.05|724.65|726.83|724.43|0
1655925470000|2022-06-22 19:17:50|727.27|724.87|728.37|725.97|728.37|725.97|727.27|724.87|0
1655925480000|2022-06-22 19:18:00|728.59|726.19|729.58|727.18|729.58|727.18|728.59|726.19|0
1655925490000|2022-06-22 19:18:10|729.8|727.4|729.69|727.29|729.8|727.4|729.25|726.85|0
1655925500000|2022-06-22 19:18:20|729.36|726.96|730.13|727.73|730.13|727.73|729.36|726.96|0
1655925510000|2022-06-22 19:18:30|729.91|727.51|730.35|727.95|730.35|727.95|729.91|727.51|0
1655925520000|2022-06-22 19:18:40|730.46|728.06|730.13|727.73|730.46|728.06|730.13|727.73|0
1655925530000|2022-06-22 19:18:50|729.91|727.51|730.35|727.95|730.35|727.95|729.91|727.51|0
1655925540000|2022-06-22 19:19:00|730.57|728.17|730.79|728.39|730.79|728.39|730.57|728.17|0
1655925550000|2022-06-22 19:19:10|731.45|729.05|732.09|729.69|732.09|729.69|731.45|729.05|0
1655925560000|2022-06-22 19:19:20|731.87|729.47|730.55|728.15|731.87|729.47|730.55|728.15|0
1655925570000|2022-06-22 19:19:30|730.77|728.37|732.09|729.69|732.09|729.69|730.77|728.37|0
1655925580000|2022-06-22 19:19:40|731.87|729.47|731.87|729.47|732.31|729.91|731.87|729.47|0
1655925590000|2022-06-22 19:19:50|732.09|729.69|731.43|729.03|732.09|729.69|731.43|729.03|0
1655925600000|2022-06-22 19:20:00|731.65|729.25|731.21|728.81|731.87|729.47|731.21|728.81|0
1655925610000|2022-06-22 19:20:10|731.33|728.93|730.99|728.59|731.43|729.03|730.99|728.59|0
1655925620000|2022-06-22 19:20:20|731.21|728.81|730.55|728.15|731.21|728.81|730.55|728.15|0
1655925630000|2022-06-22 19:20:30|729.89|727.49|729.89|727.49|729.89|727.49|729.67|727.27|0
1655925640000|2022-06-22 19:20:40|730.11|727.71|730.55|728.15|730.55|728.15|729.89|727.49|0
1655925650000|2022-06-22 19:20:50|730.33|727.93|730.33|727.93|730.33|727.93|730.11|727.71|0
1655925660000|2022-06-22 19:21:00|730.11|727.71|729.23|726.83|730.11|727.71|729.23|726.83|0
1655925670000|2022-06-22 19:21:10|729.45|727.05|729.23|726.83|729.45|727.05|729.23|726.83|0
1655925680000|2022-06-22 19:21:20|730.11|727.71|729.23|726.83|730.11|727.71|729.23|726.83|0
1655925690000|2022-06-22 19:21:30|729.01|726.61|728.79|726.39|729.01|726.61|728.79|726.39|0
1655925700000|2022-06-22 19:21:40|728.57|726.17|729.01|726.61|729.01|726.61|728.57|726.17|0
1655925710000|2022-06-22 19:21:50|729.23|726.83|730.11|727.71|730.11|727.71|729.23|726.83|0
1655925720000|2022-06-22 19:22:00|729.67|727.27|729.01|726.61|729.89|727.49|729.01|726.61|0
1655925730000|2022-06-22 19:22:10|729.23|726.83|729.45|727.05|730.11|727.71|729.23|726.83|0
1655925740000|2022-06-22 19:22:20|729.89|727.49|729.89|727.49|730.33|727.93|729.67|727.27|0
1655925750000|2022-06-22 19:22:30|730.33|727.93|730.33|727.93|730.33|727.93|729.89|727.49|0
1655925760000|2022-06-22 19:22:40|730.44|728.04|731.21|728.81|731.21|728.81|730.33|727.93|0
1655925770000|2022-06-22 19:22:50|731.43|729.03|731.43|729.03|731.43|729.03|731.43|729.03|0
1655925780000|2022-06-22 19:23:00|732.09|729.69|730.77|728.37|732.09|729.69|730.55|728.15|0
1655925790000|2022-06-22 19:23:10|731.21|728.81|730.55|728.15|731.21|728.81|730.55|728.15|0
1655925800000|2022-06-22 19:23:20|730.77|728.37|730.99|728.59|730.99|728.59|730.77|728.37|0
1655925810000|2022-06-22 19:23:30|731.43|729.03|730.99|728.59|731.43|729.03|730.77|728.37|0
1655925820000|2022-06-22 19:23:40|731.21|728.81|730.55|728.15|731.21|728.81|730.55|728.15|0
1655925830000|2022-06-22 19:23:50|730.33|727.93|729.89|727.49|730.33|727.93|729.78|727.38|0
1655925840000|2022-06-22 19:24:00|730.33|727.93|730.55|728.15|730.55|728.15|730.11|727.71|0
1655925850000|2022-06-22 19:24:10|730.77|728.37|730.55|728.15|730.77|728.37|730.33|727.93|0
1655925860000|2022-06-22 19:24:20|730.33|727.93|730.11|727.71|730.33|727.93|729.89|727.49|0
1655925870000|2022-06-22 19:24:30|729.89|727.49|729.67|727.27|729.89|727.49|729.67|727.27|0
1655925880000|2022-06-22 19:24:40|729.45|727.05|729.67|727.27|729.67|727.27|729.45|727.05|0
1655925890000|2022-06-22 19:24:50|729.89|727.49|730.77|728.37|730.77|728.37|729.89|727.49|0
1655925900000|2022-06-22 19:25:00|731.43|729.03|730.99|728.59|732.09|729.69|730.99|728.59|0
1655925910000|2022-06-22 19:25:10|731.21|728.81|731.65|729.25|732.21|729.81|731.21|728.81|0
1655925920000|2022-06-22 19:25:20|731.43|729.03|731.21|728.81|731.87|729.47|731.21|728.81|0
1655925930000|2022-06-22 19:25:30|731.65|729.25|730.77|728.37|731.65|729.25|730.55|728.15|0
1655925940000|2022-06-22 19:25:40|730.99|728.59|731.65|729.25|731.65|729.25|730.99|728.59|0
1655925950000|2022-06-22 19:25:50|731.21|728.81|731.21|728.81|731.43|729.03|730.99|728.59|0
1655925960000|2022-06-22 19:26:00|731.43|729.03|730.77|728.37|731.43|729.03|730.77|728.37|0
1655925970000|2022-06-22 19:26:10|731.21|728.81|733.41|731.01|733.41|731.01|731.21|728.81|0
1655925980000|2022-06-22 19:26:20|732.97|730.57|733.63|731.23|733.85|731.45|732.97|730.57|0
1655925990000|2022-06-22 19:26:30|733.85|731.45|735.4|733|735.4|733|733.63|731.23|0
1655926000000|2022-06-22 19:26:40|736.06|733.66|734.96|732.56|736.06|733.66|734.96|732.56|0
1655926010000|2022-06-22 19:26:50|735.18|732.78|735.51|733.11|735.62|733.22|735.18|732.78|0
1655926020000|2022-06-22 19:27:00|735.62|733.22|734.96|732.56|735.62|733.22|734.96|732.56|0
1655926030000|2022-06-22 19:27:10|735.62|733.22|734.07|731.67|735.62|733.22|734.07|731.67|0
1655926040000|2022-06-22 19:27:20|734.29|731.89|735.4|733|735.4|733|734.29|731.89|0
1655926050000|2022-06-22 19:27:30|735.18|732.78|736.06|733.66|736.06|733.66|735.18|732.78|0
1655926060000|2022-06-22 19:27:40|736.28|733.88|735.62|733.22|736.94|734.54|735.62|733.22|0
1655926070000|2022-06-22 19:27:50|735.4|733|736.28|733.88|736.28|733.88|735.4|733|0
1655926080000|2022-06-22 19:28:00|736.5|734.1|736.94|734.54|736.94|734.54|736.06|733.66|0
1655926090000|2022-06-22 19:28:10|736.72|734.32|738.93|736.53|738.93|736.53|736.72|734.32|0
1655926100000|2022-06-22 19:28:20|739.37|736.97|738.93|736.53|739.59|737.19|738.93|736.53|0
1655926110000|2022-06-22 19:28:30|739.37|736.97|740.03|737.63|740.26|737.86|739.37|736.97|0
1655926120000|2022-06-22 19:28:40|740.48|738.08|740.26|737.86|740.7|738.3|740.26|737.86|0
1655926130000|2022-06-22 19:28:50|740.03|737.63|739.59|737.19|740.03|737.63|739.37|736.97|0
1655926140000|2022-06-22 19:29:00|739.15|736.75|739.93|737.53|739.93|737.53|738.93|736.53|0
1655926150000|2022-06-22 19:29:10|739.37|736.97|739.37|736.97|739.59|737.19|738.93|736.53|0
1655926160000|2022-06-22 19:29:20|738.93|736.53|738.71|736.31|738.93|736.53|738.71|736.31|0
1655926170000|2022-06-22 19:29:30|739.15|736.75|738.93|736.53|739.15|736.75|738.93|736.53|0
1655926180000|2022-06-22 19:29:40|738.71|736.31|738.05|735.65|738.71|736.31|738.05|735.65|0
1655926190000|2022-06-22 19:29:50|737.82|735.42|738.27|735.87|738.27|735.87|737.6|735.2|0
1655926200000|2022-06-22 19:30:00|739.15|736.75|738.93|736.53|739.59|737.19|738.93|736.53|0
1655926210000|2022-06-22 19:30:10|739.15|736.75|739.59|737.19|740.03|737.63|739.15|736.75|0
1655926220000|2022-06-22 19:30:20|738.71|736.31|738.71|736.31|738.71|736.31|738.49|736.09|0
1655926230000|2022-06-22 19:30:30|739.15|736.75|738.93|736.53|739.15|736.75|738.71|736.31|0
1655926240000|2022-06-22 19:30:40|738.71|736.31|739.59|737.19|739.59|737.19|738.49|736.09|0
1655926250000|2022-06-22 19:30:50|738.93|736.53|738.27|735.87|739.15|736.75|738.27|735.87|0
1655926260000|2022-06-22 19:31:00|738.93|736.53|738.49|736.09|738.93|736.53|738.49|736.09|0
1655926270000|2022-06-22 19:31:10|738.82|736.42|738.71|736.31|739.15|736.75|738.71|736.31|0
1655926280000|2022-06-22 19:31:20|738.49|736.09|738.04|735.64|738.49|736.09|738.04|735.64|0
1655926290000|2022-06-22 19:31:30|737.82|735.42|737.6|735.2|737.82|735.42|737.6|735.2|0
1655926300000|2022-06-22 19:31:40|737.82|735.42|737.6|735.2|737.82|735.42|737.6|735.2|0
1655926310000|2022-06-22 19:31:50|737.38|734.98|735.62|733.22|737.38|734.98|735.62|733.22|0
1655926320000|2022-06-22 19:32:00|735.84|733.44|736.72|734.32|736.72|734.32|735.62|733.22|0
1655926330000|2022-06-22 19:32:10|737.38|734.98|737.6|735.2|737.6|735.2|736.94|734.54|0
1655926340000|2022-06-22 19:32:20|738.49|736.09|738.49|736.09|738.6|736.2|738.49|736.09|0
1655926350000|2022-06-22 19:32:30|738.27|735.87|738.71|736.31|738.71|736.31|738.27|735.87|0
1655926360000|2022-06-22 19:32:40|738.27|735.87|738.71|736.31|738.71|736.31|738.27|735.87|0
1655926370000|2022-06-22 19:32:50|738.49|736.09|738.93|736.53|738.93|736.53|738.49|736.09|0
1655926380000|2022-06-22 19:33:00|739.37|736.97|739.59|737.19|739.59|737.19|739.37|736.97|0
1655926390000|2022-06-22 19:33:10|738.49|736.09|738.71|736.31|738.71|736.31|738.49|736.09|0
1655926400000|2022-06-22 19:33:20|738.93|736.53|738.71|736.31|738.93|736.53|738.27|735.87|0
1655926410000|2022-06-22 19:33:30|738.27|735.87|738.27|735.87|738.49|736.09|738.27|735.87|0
1655926420000|2022-06-22 19:33:40|737.16|734.76|737.38|734.98|737.6|735.2|737.16|734.76|0
1655926430000|2022-06-22 19:33:50|737.82|735.42|738.71|736.31|738.71|736.31|737.82|735.42|0
1655926440000|2022-06-22 19:34:00|739.59|737.19|739.59|737.19|739.59|737.19|738.93|736.53|0
1655926450000|2022-06-22 19:34:10|739.37|736.97|739.81|737.41|739.81|737.41|739.37|736.97|0
1655926460000|2022-06-22 19:34:20|739.37|736.97|739.81|737.41|739.81|737.41|738.93|736.53|0
1655926470000|2022-06-22 19:34:30|740.03|737.63|740.03|737.63|740.25|737.85|740.03|737.63|0
1655926480000|2022-06-22 19:34:40|740.25|737.85|740.03|737.63|740.25|737.85|740.03|737.63|0
1655926490000|2022-06-22 19:34:50|740.92|738.52|741.8|739.4|741.8|739.4|740.92|738.52|0
1655926500000|2022-06-22 19:35:00|742.02|739.62|741.36|738.96|742.25|739.85|741.36|738.96|0
1655926510000|2022-06-22 19:35:10|740.92|738.52|741.8|739.4|741.8|739.4|740.92|738.52|0
1655926520000|2022-06-22 19:35:20|742.02|739.62|742.69|740.29|742.69|740.29|742.02|739.62|0
1655926530000|2022-06-22 19:35:30|743.13|740.73|743.13|740.73|743.13|740.73|743.13|740.73|0
1655926540000|2022-06-22 19:35:40|742.91|740.51|742.47|740.07|743.13|740.73|742.47|740.07|0
1655926550000|2022-06-22 19:35:50|742.36|739.96|742.47|740.07|742.47|740.07|742.25|739.85|0
1655926560000|2022-06-22 19:36:00|742.69|740.29|741.8|739.4|742.69|740.29|741.8|739.4|0
1655926570000|2022-06-22 19:36:10|742.25|739.85|742.02|739.62|742.36|739.96|742.02|739.62|0
1655926580000|2022-06-22 19:36:20|742.24|739.84|742.47|740.07|742.47|740.07|742.02|739.62|0
1655926590000|2022-06-22 19:36:30|742.36|739.96|743.13|740.73|743.13|740.73|742.36|739.96|0
1655926600000|2022-06-22 19:36:40|742.69|740.29|742.91|740.51|742.91|740.51|742.69|740.29|0
1655926610000|2022-06-22 19:36:50|743.35|740.95|743.02|740.62|743.35|740.95|742.91|740.51|0
1655926620000|2022-06-22 19:37:00|743.25|740.85|744.24|741.84|744.24|741.84|743.25|740.85|0
1655926630000|2022-06-22 19:37:10|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1655926640000|2022-06-22 19:37:20|744.02|741.62|744.46|742.06|744.46|742.06|744.02|741.62|0
1655926650000|2022-06-22 19:37:30|744.9|742.5|744.46|742.06|744.9|742.5|744.46|742.06|0
1655926660000|2022-06-22 19:37:40|744.02|741.62|744.02|741.62|744.02|741.62|743.57|741.17|0
1655926670000|2022-06-22 19:37:50|744.46|742.06|744.68|742.28|744.68|742.28|744.24|741.84|0
1655926680000|2022-06-22 19:38:00|744.9|742.5|745.79|743.39|745.79|743.39|744.9|742.5|0
1655926690000|2022-06-22 19:38:10|745.57|743.17|745.35|742.95|745.57|743.17|745.35|742.95|0
1655926700000|2022-06-22 19:38:20|745.79|743.39|746.01|743.61|746.01|743.61|745.79|743.39|0
1655926710000|2022-06-22 19:38:30|746.23|743.83|746.45|744.05|746.68|744.28|746.23|743.83|0
1655926720000|2022-06-22 19:38:40|746.23|743.83|745.35|742.95|746.23|743.83|745.35|742.95|0
1655926730000|2022-06-22 19:38:50|745.57|743.17|745.24|742.84|745.57|743.17|745.24|742.84|0
1655926740000|2022-06-22 19:39:00|744.9|742.5|745.35|742.95|745.35|742.95|744.68|742.28|0
1655926750000|2022-06-22 19:39:10|744.9|742.5|744.46|742.06|744.9|742.5|744.46|742.06|0
1655926760000|2022-06-22 19:39:20|744.24|741.84|743.79|741.39|744.24|741.84|743.79|741.39|0
1655926770000|2022-06-22 19:39:30|743.13|740.73|744.24|741.84|744.24|741.84|743.13|740.73|0
1655926780000|2022-06-22 19:39:40|744.46|742.06|743.35|740.95|744.68|742.28|743.35|740.95|0
1655926790000|2022-06-22 19:39:50|743.79|741.39|743.79|741.39|744.02|741.62|743.57|741.17|0
1655926800000|2022-06-22 19:40:00|745.12|742.72|745.79|743.39|745.79|743.39|744.9|742.5|0
1655926810000|2022-06-22 19:40:10|744.68|742.28|744.9|742.5|744.9|742.5|744.68|742.28|0
1655926820000|2022-06-22 19:40:20|745.57|743.17|746.01|743.61|746.01|743.61|745.57|743.17|0
1655926830000|2022-06-22 19:40:30|745.79|743.39|746.01|743.61|746.01|743.61|745.79|743.39|0
1655926840000|2022-06-22 19:40:40|745.79|743.39|746.01|743.61|746.01|743.61|745.79|743.39|0
1655926850000|2022-06-22 19:40:50|746.23|743.83|746.45|744.05|746.68|744.28|746.23|743.83|0
1655926860000|2022-06-22 19:41:00|746.68|744.28|746.23|743.83|746.9|744.5|746.23|743.83|0
1655926870000|2022-06-22 19:41:10|746.9|744.5|747.12|744.72|747.12|744.72|746.9|744.5|0
1655926880000|2022-06-22 19:41:20|747.01|744.61|747.12|744.72|747.12|744.72|746.79|744.39|0
1655926890000|2022-06-22 19:41:30|747.34|744.94|747.78|745.38|748.23|745.83|747.34|744.94|0
1655926900000|2022-06-22 19:41:40|747.56|745.16|747.56|745.16|747.78|745.38|747.56|745.16|0
1655926910000|2022-06-22 19:41:50|747.01|744.61|746.68|744.28|747.34|744.94|746.45|744.05|0
1655926920000|2022-06-22 19:42:00|746.01|743.61|746.9|744.5|746.9|744.5|746.01|743.61|0
1655926930000|2022-06-22 19:42:10|746.68|744.28|747.12|744.72|747.68|745.28|746.68|744.28|0
1655926940000|2022-06-22 19:42:20|747.34|744.94|746.68|744.28|747.34|744.94|746.68|744.28|0
1655926950000|2022-06-22 19:42:30|747.34|744.94|746.23|743.83|747.34|744.94|746.23|743.83|0
1655926960000|2022-06-22 19:42:40|745.57|743.17|745.12|742.72|745.57|743.17|745.12|742.72|0
1655926970000|2022-06-22 19:42:50|745.02|742.62|745.12|742.72|745.34|742.94|745.02|742.62|0
1655926980000|2022-06-22 19:43:00|745.57|743.17|745.34|742.94|745.57|743.17|745.34|742.94|0
1655926990000|2022-06-22 19:43:10|745.12|742.72|745.34|742.94|745.57|743.17|745.12|742.72|0
1655927000000|2022-06-22 19:43:20|745.12|742.72|744.02|741.62|745.12|742.72|744.02|741.62|0
1655927010000|2022-06-22 19:43:30|743.57|741.17|743.13|740.73|743.57|741.17|743.13|740.73|0
1655927020000|2022-06-22 19:43:40|743.35|740.95|742.02|739.62|743.35|740.95|742.02|739.62|0
1655927030000|2022-06-22 19:43:50|742.69|740.29|742.02|739.62|742.69|740.29|742.02|739.62|0
1655927040000|2022-06-22 19:44:00|741.8|739.4|741.8|739.4|742.02|739.62|741.8|739.4|0
1655927050000|2022-06-22 19:44:10|741.58|739.18|742.91|740.51|743.13|740.73|741.58|739.18|0
1655927060000|2022-06-22 19:44:20|742.46|740.06|742.24|739.84|742.46|740.06|742.02|739.62|0
1655927070000|2022-06-22 19:44:30|742.46|740.06|742.02|739.62|742.46|740.06|742.02|739.62|0
1655927080000|2022-06-22 19:44:40|742.24|739.84|742.69|740.29|742.69|740.29|741.8|739.4|0
1655927090000|2022-06-22 19:44:50|743.13|740.73|742.91|740.51|743.13|740.73|742.69|740.29|0
1655927100000|2022-06-22 19:45:00|744.01|741.61|743.79|741.39|744.01|741.61|743.57|741.17|0
1655927110000|2022-06-22 19:45:10|744.24|741.84|745.12|742.72|745.12|742.72|744.24|741.84|0
1655927120000|2022-06-22 19:45:20|744.24|741.84|743.57|741.17|744.24|741.84|743.57|741.17|0
1655927130000|2022-06-22 19:45:30|744.01|741.61|744.24|741.84|744.46|742.06|744.01|741.61|0
1655927140000|2022-06-22 19:45:40|744.68|742.28|745.12|742.72|745.12|742.72|744.68|742.28|0
1655927150000|2022-06-22 19:45:50|745.34|742.94|745.79|743.39|745.79|743.39|744.9|742.5|0
1655927160000|2022-06-22 19:46:00|745.57|743.17|746.01|743.61|746.01|743.61|745.57|743.17|0
1655927170000|2022-06-22 19:46:10|746.23|743.83|746.67|744.27|746.67|744.27|746.01|743.61|0
1655927180000|2022-06-22 19:46:20|746.79|744.39|747.12|744.72|747.12|744.72|746.79|744.39|0
1655927190000|2022-06-22 19:46:30|746.67|744.27|747.12|744.72|747.12|744.72|746.45|744.05|0
1655927200000|2022-06-22 19:46:40|746.9|744.5|746.23|743.83|746.9|744.5|745.57|743.17|0
1655927210000|2022-06-22 19:46:50|746.01|743.61|747.34|744.94|747.34|744.94|746.01|743.61|0
1655927220000|2022-06-22 19:47:00|747.56|745.16|748.23|745.83|748.23|745.83|747.56|745.16|0
1655927230000|2022-06-22 19:47:10|749.34|746.94|748.79|746.39|749.34|746.94|748.79|746.39|0
1655927240000|2022-06-22 19:47:20|749.12|746.72|748.56|746.16|749.12|746.72|748.23|745.83|0
1655927250000|2022-06-22 19:47:30|747.78|745.38|748.67|746.27|748.67|746.27|747.78|745.38|0
1655927260000|2022-06-22 19:47:40|747.78|745.38|748.67|746.27|748.67|746.27|747.78|745.38|0
1655927270000|2022-06-22 19:47:50|748.89|746.49|749.34|746.94|749.34|746.94|748.67|746.27|0
1655927280000|2022-06-22 19:48:00|749.56|747.16|748.67|746.27|749.56|747.16|748.67|746.27|0
1655927290000|2022-06-22 19:48:10|749.56|747.16|749.34|746.94|749.56|747.16|749.34|746.94|0
1655927300000|2022-06-22 19:48:20|749.56|747.16|749.12|746.72|749.78|747.38|749.12|746.72|0
1655927310000|2022-06-22 19:48:30|748.01|745.61|748.23|745.83|748.23|745.83|747.9|745.5|0
1655927320000|2022-06-22 19:48:40|748.01|745.61|749.56|747.16|749.56|747.16|748.01|745.61|0
1655927330000|2022-06-22 19:48:50|749.34|746.94|749.78|747.38|749.78|747.38|749.34|746.94|0
1655927340000|2022-06-22 19:49:00|750|747.6|750.23|747.83|750.67|748.27|750|747.6|0
1655927350000|2022-06-22 19:49:10|749.78|747.38|750.45|748.05|750.67|748.27|749.78|747.38|0
1655927360000|2022-06-22 19:49:20|750.67|748.27|750|747.6|750.67|748.27|750|747.6|0
1655927370000|2022-06-22 19:49:30|749.12|746.72|748.01|745.61|749.12|746.72|748.01|745.61|0
1655927380000|2022-06-22 19:49:40|748.25|745.85|748.81|746.41|749.03|746.63|747.8|745.4|0
1655927390000|2022-06-22 19:49:50|748.71|746.31|748.09|745.69|748.81|746.41|748.09|745.69|0
1655927400000|2022-06-22 19:50:00|748.97|746.57|747.42|745.02|748.97|746.57|747.42|745.02|0
1655927410000|2022-06-22 19:50:10|746.31|743.91|746.31|743.91|746.53|744.13|745.65|743.25|0
1655927420000|2022-06-22 19:50:20|746.53|744.13|747.54|745.14|747.86|745.46|746.53|744.13|0
1655927430000|2022-06-22 19:50:30|746.31|743.91|746.65|744.25|746.65|744.25|746.09|743.69|0
1655927440000|2022-06-22 19:50:40|746.31|743.91|745.65|743.25|746.31|743.91|745.43|743.03|0
1655927450000|2022-06-22 19:50:50|746.53|744.13|747.2|744.8|747.2|744.8|746.53|744.13|0
1655927460000|2022-06-22 19:51:00|747.64|745.24|748.08|745.68|748.31|745.91|747.64|745.24|0
1655927470000|2022-06-22 19:51:10|748.31|745.91|748.08|745.68|748.75|746.35|748.08|745.68|0
1655927480000|2022-06-22 19:51:20|748.53|746.13|747.86|745.46|748.53|746.13|747.86|745.46|0
1655927490000|2022-06-22 19:51:30|747.64|745.24|747.64|745.24|747.64|745.24|747.2|744.8|0
1655927500000|2022-06-22 19:51:40|747.42|745.02|747.64|745.24|747.64|745.24|747.42|745.02|0
1655927510000|2022-06-22 19:51:50|747.86|745.46|747.42|745.02|747.86|745.46|747.42|745.02|0
1655927520000|2022-06-22 19:52:00|747.2|744.8|748.08|745.68|748.08|745.68|746.98|744.58|0
1655927530000|2022-06-22 19:52:10|748.53|746.13|749.19|746.79|749.19|746.79|748.31|745.91|0
1655927540000|2022-06-22 19:52:20|749.86|747.46|746.98|744.58|749.86|747.46|746.98|744.58|0
1655927550000|2022-06-22 19:52:30|746.09|743.69|745.43|743.03|746.53|744.13|745.43|743.03|0
1655927560000|2022-06-22 19:52:40|744.32|741.92|742.99|740.59|744.32|741.92|742.99|740.59|0
1655927570000|2022-06-22 19:52:50|742.77|740.37|743.43|741.03|743.43|741.03|742.77|740.37|0
1655927580000|2022-06-22 19:53:00|742.99|740.59|742.11|739.71|742.99|740.59|741.89|739.49|0
1655927590000|2022-06-22 19:53:10|741.89|739.49|741.66|739.26|742|739.6|741.66|739.26|0
1655927600000|2022-06-22 19:53:20|742.11|739.71|741.89|739.49|742.11|739.71|741.89|739.49|0
1655927610000|2022-06-22 19:53:30|741.44|739.04|741.89|739.49|741.89|739.49|741.44|739.04|0
1655927620000|2022-06-22 19:53:40|742.99|740.59|742.99|740.59|742.99|740.59|742.55|740.15|0
1655927630000|2022-06-22 19:53:50|742.33|739.93|741|738.6|742.33|739.93|741|738.6|0
1655927640000|2022-06-22 19:54:00|740.56|738.16|739.68|737.28|740.56|738.16|739.68|737.28|0
1655927650000|2022-06-22 19:54:10|739.9|737.5|739.23|736.83|739.9|737.5|739.23|736.83|0
1655927660000|2022-06-22 19:54:20|738.69|736.29|737.91|735.51|738.69|736.29|737.91|735.51|0
1655927670000|2022-06-22 19:54:30|738.57|736.17|737.91|735.51|738.57|736.17|737.91|735.51|0
1655927680000|2022-06-22 19:54:40|739.23|736.83|739.23|736.83|739.23|736.83|738.91|736.51|0
1655927690000|2022-06-22 19:54:50|739.01|736.61|739.01|736.61|739.23|736.83|739.01|736.61|0
1655927700000|2022-06-22 19:55:00|738.79|736.39|739.01|736.61|739.01|736.61|738.79|736.39|0
1655927710000|2022-06-22 19:55:10|739.23|736.83|738.79|736.39|739.45|737.05|738.79|736.39|0
1655927720000|2022-06-22 19:55:20|739.01|736.61|738.79|736.39|739.01|736.61|738.35|735.95|0
1655927730000|2022-06-22 19:55:30|739.23|736.83|739.45|737.05|739.9|737.5|739.23|736.83|0
1655927740000|2022-06-22 19:55:40|739.23|736.83|738.35|735.95|739.45|737.05|738.35|735.95|0
1655927750000|2022-06-22 19:55:50|737.91|735.51|739.13|736.73|739.13|736.73|737.91|735.51|0
1655927760000|2022-06-22 19:56:00|739.23|736.83|740.34|737.94|740.34|737.94|739.23|736.83|0
1655927770000|2022-06-22 19:56:10|739.68|737.28|740.56|738.16|740.78|738.38|739.68|737.28|0
1655927780000|2022-06-22 19:56:20|740.78|738.38|741.22|738.82|741.22|738.82|740.78|738.38|0
1655927790000|2022-06-22 19:56:30|741.34|738.94|741.88|739.48|741.88|739.48|741.34|738.94|0
1655927800000|2022-06-22 19:56:40|742.33|739.93|742.77|740.37|742.77|740.37|742.33|739.93|0
1655927810000|2022-06-22 19:56:50|741.44|739.04|741.88|739.48|741.88|739.48|741.22|738.82|0
1655927820000|2022-06-22 19:57:00|741|738.6|741.66|739.26|741.66|739.26|741|738.6|0
1655927830000|2022-06-22 19:57:10|741.88|739.48|742.77|740.37|742.77|740.37|741.88|739.48|0
1655927840000|2022-06-22 19:57:20|742.11|739.71|742.33|739.93|742.33|739.93|742.11|739.71|0
1655927850000|2022-06-22 19:57:30|741.88|739.48|742.33|739.93|742.33|739.93|741.88|739.48|0
1655927860000|2022-06-22 19:57:40|742.11|739.71|742.33|739.93|742.33|739.93|742.11|739.71|0
1655927870000|2022-06-22 19:57:50|741.88|739.48|742.11|739.71|742.33|739.93|741.88|739.48|0
1655927880000|2022-06-22 19:58:00|742.33|739.93|742.22|739.82|742.55|740.15|742.22|739.82|0
1655927890000|2022-06-22 19:58:10|742.55|740.15|743.21|740.81|743.43|741.03|742.55|740.15|0
1655927900000|2022-06-22 19:58:20|743.65|741.25|744.54|742.14|744.54|742.14|743.65|741.25|0
1655927910000|2022-06-22 19:58:30|744.65|742.25|744.98|742.58|744.98|742.58|744.65|742.25|0
1655927920000|2022-06-22 19:58:40|745.2|742.8|745.42|743.02|745.42|743.02|744.98|742.58|0
1655927930000|2022-06-22 19:58:50|745.65|743.25|745.65|743.25|745.87|743.47|745.65|743.25|0
1655927940000|2022-06-22 19:59:00|745.2|742.8|745.65|743.25|745.65|743.25|745.2|742.8|0
1655927950000|2022-06-22 19:59:10|746.09|743.69|745.65|743.25|746.09|743.69|745.42|743.02|0
1655927960000|2022-06-22 19:59:20|745.87|743.47|746.53|744.13|746.53|744.13|745.65|743.25|0
1655927970000|2022-06-22 19:59:30|746.97|744.57|746.97|744.57|746.97|744.57|746.53|744.13|0
1655927980000|2022-06-22 19:59:40|747.42|745.02|748.3|745.9|748.3|745.9|747.42|745.02|0
1655927990000|2022-06-22 19:59:50|748.53|746.13|752.08|749.68|752.08|749.68|748.53|746.13|0
1655928000000|2022-06-22 20:00:00|750.75|748.35|748.75|746.35|750.75|748.35|748.75|746.35|0
1655928010000|2022-06-22 20:00:10|749.19|746.79|749.86|747.46|749.86|747.46|749.19|746.79|0
1655928020000|2022-06-22 20:00:20|750.3|747.9|751.86|749.46|751.86|749.46|750.3|747.9|0
1655928030000|2022-06-22 20:00:30|751.63|749.23|750.08|747.68|751.63|749.23|750.08|747.68|0
1655928040000|2022-06-22 20:00:40|749.64|747.24|748.53|746.13|749.64|747.24|748.53|746.13|0
1655928050000|2022-06-22 20:00:50|748.75|746.35|748.3|745.9|748.75|746.35|748.3|745.9|0
1655928060000|2022-06-22 20:01:00|748.53|746.13|748.53|746.13|748.53|746.13|748.53|746.13|0
1655928070000|2022-06-22 20:01:10|748.97|746.57|749.19|746.79|749.64|747.24|748.97|746.57|0
1655928080000|2022-06-22 20:01:20|748.3|745.9|747.86|745.46|748.3|745.9|747.86|745.46|0
1655928090000|2022-06-22 20:01:30|748.3|745.9|748.97|746.57|748.97|746.57|748.3|745.9|0
1655928100000|2022-06-22 20:01:40|749.19|746.79|749.86|747.46|749.86|747.46|749.19|746.79|0
1655928110000|2022-06-22 20:01:50|750.3|747.9|749.86|747.46|750.3|747.9|749.19|746.79|0
1655928120000|2022-06-22 20:02:00|750.3|747.9|749.41|747.01|750.3|747.9|749.41|747.01|0
1655928130000|2022-06-22 20:02:10|749.86|747.46|750.08|747.68|750.08|747.68|749.86|747.46|0
1655928140000|2022-06-22 20:02:20|749.64|747.24|749.64|747.24|749.86|747.46|749.64|747.24|0
1655928150000|2022-06-22 20:02:30|749.86|747.46|749.86|747.46|749.86|747.46|749.86|747.46|0
1655928160000|2022-06-22 20:02:40|750.08|747.68|749.64|747.24|750.08|747.68|749.64|747.24|0
1655928170000|2022-06-22 20:02:50|749.41|747.01|749.86|747.46|749.86|747.46|749.41|747.01|0
1655928180000|2022-06-22 20:03:00|749.64|747.24|749.41|747.01|749.64|747.24|749.41|747.01|0
1655928190000|2022-06-22 20:03:10|749.19|746.79|748.53|746.13|749.19|746.79|748.53|746.13|0
1655928200000|2022-06-22 20:03:20|747.64|745.24|747.86|745.46|747.86|745.46|747.64|745.24|0
1655928210000|2022-06-22 20:03:30|748.08|745.68|748.97|746.57|748.97|746.57|748.08|745.68|0
1655928220000|2022-06-22 20:03:40|749.41|747.01|748.97|746.57|749.41|747.01|748.97|746.57|0
1655928230000|2022-06-22 20:03:50|749.31|746.91|748.3|745.9|749.31|746.91|748.3|745.9|0
1655928240000|2022-06-22 20:04:00|748.08|745.68|747.64|745.24|748.08|745.68|747.64|745.24|0
1655928250000|2022-06-22 20:04:10|747.42|745.02|747.42|745.02|747.64|745.24|747.42|745.02|0
1655928260000|2022-06-22 20:04:20|746.75|744.35|746.53|744.13|746.87|744.47|746.53|744.13|0
1655928270000|2022-06-22 20:04:30|746.75|744.35|746.75|744.35|746.75|744.35|746.65|744.25|0
1655928280000|2022-06-22 20:04:40|747.2|744.8|747.86|745.46|747.86|745.46|747.2|744.8|0
1655928290000|2022-06-22 20:04:50|748.3|745.9|747.86|745.46|748.3|745.9|747.86|745.46|0
1655928300000|2022-06-22 20:05:00|748.08|745.68|747.86|745.46|748.3|745.9|747.86|745.46|0
1655928310000|2022-06-22 20:05:10|747.64|745.24|747.2|744.8|747.64|745.24|747.2|744.8|0
1655928320000|2022-06-22 20:05:20|746.97|744.57|746.75|744.35|746.97|744.57|746.75|744.35|0
1655928340000|2022-06-22 20:05:40|746.97|744.57|746.97|744.57|746.97|744.57|746.75|744.35|0
1655928350000|2022-06-22 20:05:50|747.2|744.8|746.65|744.25|747.2|744.8|746.53|744.13|0
1655928360000|2022-06-22 20:06:00|746.53|744.13|746.97|744.57|747.2|744.8|746.53|744.13|0
1655928370000|2022-06-22 20:06:10|747.2|744.8|747.64|745.24|747.64|745.24|747.2|744.8|0
1655928380000|2022-06-22 20:06:20|747.86|745.46|748.3|745.9|748.3|745.9|747.86|745.46|0
1655928390000|2022-06-22 20:06:30|748.53|746.13|748.3|745.9|748.53|746.13|748.3|745.9|0
1655928400000|2022-06-22 20:06:40|748.08|745.68|747.64|745.24|748.08|745.68|747.64|745.24|0
1655928410000|2022-06-22 20:06:50|747.42|745.02|747.2|744.8|747.42|745.02|747.2|744.8|0
1655928420000|2022-06-22 20:07:00|747.42|745.02|747.2|744.8|747.42|745.02|747.2|744.8|0
1655928430000|2022-06-22 20:07:10|746.97|744.57|746.97|744.57|746.97|744.57|746.97|744.57|0
1655928440000|2022-06-22 20:07:20|747.2|744.8|748.08|745.68|748.08|745.68|747.2|744.8|0
1655928450000|2022-06-22 20:07:30|748.3|745.9|748.3|745.9|748.3|745.9|747.86|745.46|0
1655928460000|2022-06-22 20:07:40|747.86|745.46|748.08|745.68|748.08|745.68|747.86|745.46|0
1655928470000|2022-06-22 20:07:50|748.3|745.9|748.3|745.9|748.3|745.9|748.08|745.68|0
1655928480000|2022-06-22 20:08:00|748.53|746.13|748.3|745.9|748.53|746.13|748.3|745.9|0
1655928490000|2022-06-22 20:08:10|748.53|746.13|748.08|745.68|748.53|746.13|748.08|745.68|0
1655928500000|2022-06-22 20:08:20|748.3|745.9|748.53|746.13|748.53|746.13|748.08|745.68|0
1655928510000|2022-06-22 20:08:30|748.75|746.35|748.08|745.68|748.75|746.35|748.08|745.68|0
1655928520000|2022-06-22 20:08:40|748.3|745.9|747.42|745.02|748.3|745.9|747.42|745.02|0
1655928530000|2022-06-22 20:08:50|747.86|745.46|747.86|745.46|747.86|745.46|747.64|745.24|0
1655928540000|2022-06-22 20:09:00|747.64|745.24|747.42|745.02|747.64|745.24|747.42|745.02|0
1655928550000|2022-06-22 20:09:10|747.86|745.46|747.86|745.46|747.86|745.46|747.64|745.24|0
1655928560000|2022-06-22 20:09:20|747.97|745.57|747.86|745.46|748.08|745.68|747.86|745.46|0
1655928570000|2022-06-22 20:09:30|747.75|745.35|747.42|745.02|747.75|745.35|747.42|745.02|0
1655928590000|2022-06-22 20:09:50|747.19|744.79|747.64|745.24|747.64|745.24|747.19|744.79|0
1655928600000|2022-06-22 20:10:00|747.86|745.46|747.42|745.02|747.86|745.46|747.42|745.02|0
1655928610000|2022-06-22 20:10:10|747.19|744.79|747.42|745.02|747.42|745.02|747.19|744.79|0
1655928620000|2022-06-22 20:10:20|747.19|744.79|746.31|743.91|747.19|744.79|746.31|743.91|0
1655928630000|2022-06-22 20:10:30|746.09|743.69|746.09|743.69|746.09|743.69|746.09|743.69|0
1655928640000|2022-06-22 20:10:40|746.31|743.91|746.53|744.13|746.53|744.13|745.86|743.46|0
1655928650000|2022-06-22 20:10:50|746.31|743.91|746.31|743.91|746.31|743.91|746.31|743.91|0
1655928660000|2022-06-22 20:11:00|746.42|744.02|746.09|743.69|746.42|744.02|745.86|743.46|0
1655928670000|2022-06-22 20:11:10|745.98|743.58|745.86|743.46|745.98|743.58|745.86|743.46|0
1655928680000|2022-06-22 20:11:20|745.64|743.24|745.64|743.24|745.86|743.46|745.64|743.24|0
1655928690000|2022-06-22 20:11:30|745.86|743.46|745.86|743.46|745.86|743.46|745.86|743.46|0
1655928710000|2022-06-22 20:11:50|746.31|743.91|746.09|743.69|746.31|743.91|746.09|743.69|0
1655928720000|2022-06-22 20:12:00|746.31|743.91|746.2|743.8|746.31|743.91|746.09|743.69|0
1655928730000|2022-06-22 20:12:10|746.31|743.91|746.09|743.69|746.31|743.91|746.09|743.69|0
1655928740000|2022-06-22 20:12:20|745.86|743.46|745.86|743.46|746.09|743.69|745.86|743.46|0
1655928750000|2022-06-22 20:12:30|746.09|743.69|745.86|743.46|746.09|743.69|745.86|743.46|0
1655928760000|2022-06-22 20:12:40|746.09|743.69|746.09|743.69|746.09|743.69|745.98|743.58|0
1655928770000|2022-06-22 20:12:50|746.31|743.91|746.09|743.69|746.31|743.91|746.09|743.69|0
1655928780000|2022-06-22 20:13:00|745.86|743.46|745.64|743.24|745.86|743.46|745.64|743.24|0
1655928790000|2022-06-22 20:13:10|745.86|743.46|745.86|743.46|745.86|743.46|745.64|743.24|0
1655928800000|2022-06-22 20:13:20|745.76|743.36|745.86|743.46|745.86|743.46|745.76|743.36|0
1655928820000|2022-06-22 20:13:40|746.31|743.91|746.75|744.35|746.75|744.35|746.31|743.91|0
1655928830000|2022-06-22 20:13:50|746.97|744.57|746.97|744.57|746.97|744.57|746.97|744.57|0
1655928840000|2022-06-22 20:14:00|747.19|744.79|747.19|744.79|747.19|744.79|747.19|744.79|0
1655928850000|2022-06-22 20:14:10|746.53|744.13|746.53|744.13|746.53|744.13|746.53|744.13|0
1655928860000|2022-06-22 20:14:20|746.75|744.35|746.09|743.69|746.75|744.35|746.09|743.69|0
1655928870000|2022-06-22 20:14:30|746.31|743.91|746.09|743.69|746.31|743.91|746.09|743.69|0
1655928880000|2022-06-22 20:14:40|746.53|744.13|746.53|744.13|746.75|744.35|746.53|744.13|0
1655928890000|2022-06-22 20:14:50|746.75|744.35|746.97|744.57|746.97|744.57|746.75|744.35|0
1655928910000|2022-06-22 20:15:10|747.62|744.82|747.62|744.82|747.62|744.82|747.62|744.82|0
1655928920000|2022-06-22 20:15:20|747.39|744.59|747.29|744.49|747.39|744.59|747.29|744.49|0
1655928930000|2022-06-22 20:15:30|747.39|744.59|747.62|744.82|747.62|744.82|747.39|744.59|0
1655928940000|2022-06-22 20:15:40|747.39|744.59|747.62|744.82|747.62|744.82|747.39|744.59|0
1655928950000|2022-06-22 20:15:50|747.73|744.93|748.06|745.26|748.06|745.26|747.73|744.93|0
1655928960000|2022-06-22 20:16:00|747.84|745.04|748.06|745.26|748.06|745.26|747.51|744.71|0
1655928970000|2022-06-22 20:16:10|747.84|745.04|747.84|745.04|747.84|745.04|747.61|744.81|0
1655928980000|2022-06-22 20:16:20|747.61|744.81|747.84|745.04|747.84|745.04|747.61|744.81|0
1655928990000|2022-06-22 20:16:30|748.06|745.26|747.84|745.04|748.06|745.26|747.84|745.04|0
1655929000000|2022-06-22 20:16:40|747.95|745.15|748.28|745.48|748.5|745.7|747.95|745.15|0
1655929010000|2022-06-22 20:16:50|748.4|745.6|748.5|745.7|748.5|745.7|748.28|745.48|0
1655929020000|2022-06-22 20:17:00|748.72|745.92|748.72|745.92|748.72|745.92|748.72|745.92|0
1655929030000|2022-06-22 20:17:10|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1655929040000|2022-06-22 20:17:20|748.72|745.92|748.72|745.92|748.72|745.92|748.72|745.92|0
1655929050000|2022-06-22 20:17:30|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1655929060000|2022-06-22 20:17:40|748.28|745.48|748.4|745.6|748.4|745.6|748.28|745.48|0
1655929070000|2022-06-22 20:17:50|748.06|745.26|748.28|745.48|748.28|745.48|748.06|745.26|0
1655929080000|2022-06-22 20:18:00|748.39|745.59|748.5|745.7|748.5|745.7|748.39|745.59|0
1655929090000|2022-06-22 20:18:10|748.17|745.37|748.17|745.37|748.17|745.37|748.06|745.26|0
1655929100000|2022-06-22 20:18:20|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1655929120000|2022-06-22 20:18:40|748.72|745.92|748.72|745.92|748.72|745.92|748.72|745.92|0
1655929140000|2022-06-22 20:19:00|748.62|745.82|748.62|745.82|748.62|745.82|748.62|745.82|0
1655929150000|2022-06-22 20:19:10|748.5|745.7|748.72|745.92|748.72|745.92|748.5|745.7|0
1655929160000|2022-06-22 20:19:20|748.28|745.48|748.5|745.7|748.5|745.7|748.28|745.48|0
1655929180000|2022-06-22 20:19:40|748.28|745.48|748.5|745.7|748.5|745.7|748.28|745.48|0
1655929190000|2022-06-22 20:19:50|748.39|745.59|748.39|745.59|748.39|745.59|748.28|745.48|0
1655929200000|2022-06-22 20:20:00|748.28|745.48|748.17|745.37|748.39|745.59|748.17|745.37|0
1655929210000|2022-06-22 20:20:10|748.28|745.48|748.28|745.48|748.28|745.48|748.06|745.26|0
1655929220000|2022-06-22 20:20:20|748.5|745.7|748.5|745.7|748.5|745.7|748.28|745.48|0
1655929230000|2022-06-22 20:20:30|748.28|745.48|748.17|745.37|748.28|745.48|748.06|745.26|0
1655929240000|2022-06-22 20:20:40|748.28|745.48|748.28|745.48|748.28|745.48|748.28|745.48|0
1655929250000|2022-06-22 20:20:50|747.95|745.15|748.06|745.26|748.06|745.26|747.95|745.15|0
1655929260000|2022-06-22 20:21:00|747.95|745.15|747.61|744.81|747.95|745.15|747.61|744.81|0
1655929270000|2022-06-22 20:21:10|747.84|745.04|747.84|745.04|748.06|745.26|747.84|745.04|0
1655929280000|2022-06-22 20:21:20|747.95|745.15|748.5|745.7|748.5|745.7|747.95|745.15|0
1655929290000|2022-06-22 20:21:30|748.28|745.48|748.28|745.48|748.28|745.48|748.28|745.48|0
1655929300000|2022-06-22 20:21:40|748.17|745.37|748.17|745.37|748.17|745.37|748.17|745.37|0
1655929310000|2022-06-22 20:21:50|748.06|745.26|748.28|745.48|748.28|745.48|748.06|745.26|0
1655929320000|2022-06-22 20:22:00|748.17|745.37|748.28|745.48|748.28|745.48|748.17|745.37|0
1655929330000|2022-06-22 20:22:10|748.17|745.37|748.39|745.59|748.39|745.59|748.17|745.37|0
1655929340000|2022-06-22 20:22:20|748.28|745.48|748.28|745.48|748.5|745.7|748.28|745.48|0
1655929350000|2022-06-22 20:22:30|748.06|745.26|748.28|745.48|748.28|745.48|748.06|745.26|0
1655929360000|2022-06-22 20:22:40|748.06|745.26|747.84|745.04|748.06|745.26|747.84|745.04|0
1655929370000|2022-06-22 20:22:50|747.61|744.81|748.06|745.26|748.06|745.26|747.61|744.81|0
1655929380000|2022-06-22 20:23:00|748.28|745.48|748.06|745.26|748.28|745.48|748.06|745.26|0
1655929390000|2022-06-22 20:23:10|747.84|745.04|747.61|744.81|747.84|745.04|747.61|744.81|0
1655929400000|2022-06-22 20:23:20|747.39|744.59|747.84|745.04|747.84|745.04|747.39|744.59|0
1655929410000|2022-06-22 20:23:30|747.39|744.59|746.95|744.15|747.39|744.59|746.95|744.15|0
1655929420000|2022-06-22 20:23:40|747.17|744.37|746.95|744.15|747.17|744.37|746.95|744.15|0
1655929440000|2022-06-22 20:24:00|746.84|744.04|746.73|743.93|746.95|744.15|746.73|743.93|0
1655929450000|2022-06-22 20:24:10|746.84|744.04|746.95|744.15|746.95|744.15|746.73|743.93|0
1655929460000|2022-06-22 20:24:20|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1655929470000|2022-06-22 20:24:30|746.51|743.71|746.51|743.71|746.51|743.71|746.51|743.71|0
1655929480000|2022-06-22 20:24:40|746.28|743.48|746.28|743.48|746.28|743.48|746.28|743.48|0
1655929490000|2022-06-22 20:24:50|746.4|743.6|746.06|743.26|746.4|743.6|746.06|743.26|0
1655929500000|2022-06-22 20:25:00|746.51|743.71|746.73|743.93|746.73|743.93|746.51|743.71|0
1655929510000|2022-06-22 20:25:10|746.95|744.15|746.51|743.71|746.95|744.15|746.51|743.71|0
1655929520000|2022-06-22 20:25:20|746.62|743.82|746.73|743.93|746.95|744.15|746.62|743.82|0
1655929530000|2022-06-22 20:25:30|746.62|743.82|746.28|743.48|746.62|743.82|746.28|743.48|0
1655929540000|2022-06-22 20:25:40|746.18|743.38|746.28|743.48|746.28|743.48|746.18|743.38|0
1655929550000|2022-06-22 20:25:50|746.06|743.26|746.06|743.26|746.18|743.38|746.06|743.26|0
1655929560000|2022-06-22 20:26:00|746.28|743.48|746.28|743.48|746.28|743.48|746.28|743.48|0
1655929570000|2022-06-22 20:26:10|746.06|743.26|746.28|743.48|746.28|743.48|746.06|743.26|0
1655929580000|2022-06-22 20:26:20|746.5|743.7|746.28|743.48|746.5|743.7|746.28|743.48|0
1655929590000|2022-06-22 20:26:30|746.5|743.7|746.5|743.7|746.5|743.7|746.5|743.7|0
1655929600000|2022-06-22 20:26:40|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1655929610000|2022-06-22 20:26:50|746.28|743.48|746.06|743.26|746.28|743.48|746.06|743.26|0
1655929620000|2022-06-22 20:27:00|746.28|743.48|746.18|743.38|746.28|743.48|746.18|743.38|0
1655929630000|2022-06-22 20:27:10|746.06|743.26|746.06|743.26|746.18|743.38|746.06|743.26|0
1655929640000|2022-06-22 20:27:20|746.73|743.93|746.95|744.15|746.95|744.15|746.73|743.93|0
1655929650000|2022-06-22 20:27:30|747.39|744.59|747.28|744.48|747.61|744.81|747.28|744.48|0
1655929660000|2022-06-22 20:27:40|747.17|744.37|746.95|744.15|747.17|744.37|746.95|744.15|0
1655929670000|2022-06-22 20:27:50|747.28|744.48|747.51|744.71|747.61|744.81|747.28|744.48|0
1655929680000|2022-06-22 20:28:00|747.61|744.81|747.83|745.03|747.83|745.03|747.61|744.81|0
1655929690000|2022-06-22 20:28:10|747.95|745.15|747.83|745.03|747.95|745.15|747.83|745.03|0
1655929700000|2022-06-22 20:28:20|747.61|744.81|747.83|745.03|747.83|745.03|747.61|744.81|0
1655929710000|2022-06-22 20:28:30|748.06|745.26|748.17|745.37|748.17|745.37|748.06|745.26|0
1655929720000|2022-06-22 20:28:40|748.06|745.26|748.28|745.48|748.28|745.48|748.06|745.26|0
1655929730000|2022-06-22 20:28:50|748.17|745.37|747.61|744.81|748.17|745.37|747.61|744.81|0
1655929740000|2022-06-22 20:29:00|747.95|745.15|748.06|745.26|748.06|745.26|747.83|745.03|0
1655929750000|2022-06-22 20:29:10|748.17|745.37|748.5|745.7|748.5|745.7|748.17|745.37|0
1655929770000|2022-06-22 20:29:30|748.72|745.92|748.94|746.14|748.94|746.14|748.72|745.92|0
1655929780000|2022-06-22 20:29:40|749.83|747.03|749.72|746.92|749.83|747.03|749.72|746.92|0
1655929790000|2022-06-22 20:29:50|749.61|746.81|750.5|747.7|750.5|747.7|749.61|746.81|0
1655929800000|2022-06-22 20:30:00|750.05|747.25|750.17|747.37|750.27|747.47|750.05|747.25|0
1655929810000|2022-06-22 20:30:10|750.27|747.47|750.05|747.25|750.27|747.47|750.05|747.25|0
1655929820000|2022-06-22 20:30:20|750.27|747.47|750.72|747.92|750.72|747.92|750.27|747.47|0
1655929830000|2022-06-22 20:30:30|750.61|747.81|750.94|748.14|750.94|748.14|750.27|747.47|0
1655929840000|2022-06-22 20:30:40|751.16|748.36|751.16|748.36|751.28|748.48|751.16|748.36|0
1655929850000|2022-06-22 20:30:50|751.38|748.58|751.61|748.81|751.61|748.81|751.38|748.58|0
1655929860000|2022-06-22 20:31:00|751.83|749.03|751.61|748.81|751.83|749.03|751.16|748.36|0
1655929870000|2022-06-22 20:31:10|751.83|749.03|751.83|749.03|751.83|749.03|751.61|748.81|0
1655929880000|2022-06-22 20:31:20|751.72|748.92|751.83|749.03|751.83|749.03|751.72|748.92|0
1655929890000|2022-06-22 20:31:30|751.61|748.81|751.38|748.58|751.61|748.81|751.38|748.58|0
1655929900000|2022-06-22 20:31:40|751.5|748.7|751.38|748.58|751.5|748.7|751.38|748.58|0
1655929910000|2022-06-22 20:31:50|751.61|748.81|751.72|748.92|751.72|748.92|751.38|748.58|0
1655929920000|2022-06-22 20:32:00|751.61|748.81|751.72|748.92|751.83|749.03|751.61|748.81|0
1655929930000|2022-06-22 20:32:10|751.83|749.03|751.38|748.58|751.83|749.03|751.38|748.58|0
1655929940000|2022-06-22 20:32:20|751.5|748.7|751.5|748.7|751.5|748.7|751.38|748.58|0
1655929950000|2022-06-22 20:32:30|751.61|748.81|751.61|748.81|751.61|748.81|751.61|748.81|0
1655929960000|2022-06-22 20:32:40|751.83|749.03|751.83|749.03|751.83|749.03|751.83|749.03|0
1655929980000|2022-06-22 20:33:00|751.61|748.81|751.83|749.03|751.83|749.03|751.5|748.7|0
1655930000000|2022-06-22 20:33:20|752.27|749.47|752.16|749.36|752.27|749.47|752.16|749.36|0
1655930010000|2022-06-22 20:33:30|752.27|749.47|752.27|749.47|752.27|749.47|752.16|749.36|0
1655930020000|2022-06-22 20:33:40|752.16|749.36|752.05|749.25|752.16|749.36|752.05|749.25|0
1655930030000|2022-06-22 20:33:50|752.27|749.47|752.27|749.47|752.27|749.47|752.27|749.47|0
1655930050000|2022-06-22 20:34:10|752.16|749.36|752.27|749.47|752.27|749.47|752.16|749.36|0
1655930060000|2022-06-22 20:34:20|752.39|749.59|752.27|749.47|752.39|749.59|752.27|749.47|0
1655930070000|2022-06-22 20:34:30|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1655930080000|2022-06-22 20:34:40|752.49|749.69|752.27|749.47|752.49|749.69|752.27|749.47|0
1655930090000|2022-06-22 20:34:50|752.39|749.59|752.16|749.36|752.39|749.59|752.16|749.36|0
1655930100000|2022-06-22 20:35:00|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655930110000|2022-06-22 20:35:10|751.83|749.03|751.83|749.03|751.83|749.03|751.83|749.03|0
1655930120000|2022-06-22 20:35:20|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655930140000|2022-06-22 20:35:40|752.27|749.47|752.49|749.69|752.49|749.69|752.27|749.47|0
1655930180000|2022-06-22 20:36:20|752.27|749.47|752.27|749.47|752.39|749.59|752.27|749.47|0
1655930190000|2022-06-22 20:36:30|752.05|749.25|752.49|749.69|752.49|749.69|752.05|749.25|0
1655930200000|2022-06-22 20:36:40|752.61|749.81|752.94|750.14|752.94|750.14|752.61|749.81|0
1655930210000|2022-06-22 20:36:50|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1655930230000|2022-06-22 20:37:10|752.49|749.69|752.49|749.69|752.49|749.69|752.49|749.69|0
1655930240000|2022-06-22 20:37:20|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1655930250000|2022-06-22 20:37:30|752.94|750.14|752.61|749.81|752.94|750.14|752.61|749.81|0
1655930260000|2022-06-22 20:37:40|752.05|749.25|751.83|749.03|752.05|749.25|751.83|749.03|0
1655930270000|2022-06-22 20:37:50|751.6|748.8|751.16|748.36|751.6|748.8|750.72|747.92|0
1655930280000|2022-06-22 20:38:00|750.94|748.14|750.72|747.92|750.94|748.14|750.72|747.92|0
1655930290000|2022-06-22 20:38:10|750.94|748.14|751.05|748.25|751.16|748.36|750.94|748.14|0
1655930300000|2022-06-22 20:38:20|751.16|748.36|751.16|748.36|751.16|748.36|751.05|748.25|0
1655930310000|2022-06-22 20:38:30|750.94|748.14|751.16|748.36|751.16|748.36|750.94|748.14|0
1655930330000|2022-06-22 20:38:50|751.38|748.58|751.16|748.36|751.5|748.7|751.16|748.36|0
1655930350000|2022-06-22 20:39:10|750.94|748.14|750.94|748.14|750.94|748.14|750.94|748.14|0
1655930360000|2022-06-22 20:39:20|750.72|747.92|750.83|748.03|750.94|748.14|750.72|747.92|0
1655930370000|2022-06-22 20:39:30|750.72|747.92|750.61|747.81|750.72|747.92|750.61|747.81|0
1655930380000|2022-06-22 20:39:40|750.72|747.92|750.72|747.92|750.72|747.92|750.49|747.69|0
1655930390000|2022-06-22 20:39:50|750.94|748.14|750.49|747.69|750.94|748.14|750.49|747.69|0
1655930400000|2022-06-22 20:40:00|750.27|747.47|750.27|747.47|750.27|747.47|750.27|747.47|0
1655930420000|2022-06-22 20:40:20|750.49|747.69|750.72|747.92|750.72|747.92|750.49|747.69|0
1655930430000|2022-06-22 20:40:30|750.61|747.81|750.05|747.25|750.61|747.81|750.05|747.25|0
1655930440000|2022-06-22 20:40:40|749.94|747.14|749.83|747.03|750.05|747.25|749.83|747.03|0
1655930450000|2022-06-22 20:40:50|749.61|746.81|750.05|747.25|750.05|747.25|749.61|746.81|0
1655930460000|2022-06-22 20:41:00|749.83|747.03|750.05|747.25|750.05|747.25|749.83|747.03|0
1655930470000|2022-06-22 20:41:10|750.27|747.47|749.83|747.03|750.27|747.47|749.61|746.81|0
1655930480000|2022-06-22 20:41:20|749.72|746.92|749.61|746.81|750.05|747.25|749.61|746.81|0
1655930490000|2022-06-22 20:41:30|749.33|746.53|749.55|746.75|749.77|746.97|749.33|746.53|0
1655930500000|2022-06-22 20:41:40|749.33|746.53|749.22|746.42|749.33|746.53|749.11|746.31|0
1655930510000|2022-06-22 20:41:50|749.33|746.53|749.22|746.42|749.33|746.53|749.22|746.42|0
1655930520000|2022-06-22 20:42:00|749.11|746.31|749.33|746.53|749.33|746.53|749.11|746.31|0
1655930530000|2022-06-22 20:42:10|748.88|746.08|749.33|746.53|749.33|746.53|748.88|746.08|0
1655930540000|2022-06-22 20:42:20|749.22|746.42|749.44|746.64|749.44|746.64|749.22|746.42|0
1655930550000|2022-06-22 20:42:30|749.33|746.53|749.33|746.53|749.55|746.75|749.33|746.53|0
1655930560000|2022-06-22 20:42:40|749.44|746.64|749.55|746.75|749.55|746.75|749.44|746.64|0
1655930570000|2022-06-22 20:42:50|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1655930580000|2022-06-22 20:43:00|749.99|747.19|749.77|746.97|749.99|747.19|749.77|746.97|0
1655930590000|2022-06-22 20:43:10|749.99|747.19|750.11|747.31|750.22|747.42|749.99|747.19|0
1655930600000|2022-06-22 20:43:20|750.22|747.42|750.66|747.86|750.66|747.86|750.22|747.42|0
1655930610000|2022-06-22 20:43:30|750.55|747.75|750.66|747.86|750.66|747.86|750.55|747.75|0
1655930620000|2022-06-22 20:43:40|750.88|748.08|751|748.2|751|748.2|750.88|748.08|0
1655930630000|2022-06-22 20:43:50|750.88|748.08|751.11|748.31|751.11|748.31|750.88|748.08|0
1655930640000|2022-06-22 20:44:00|750.88|748.08|750.88|748.08|750.88|748.08|750.88|748.08|0
1655930650000|2022-06-22 20:44:10|750.66|747.86|750.44|747.64|750.66|747.86|750.44|747.64|0
1655930660000|2022-06-22 20:44:20|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1655930670000|2022-06-22 20:44:30|750.44|747.64|750.22|747.42|750.44|747.64|750.22|747.42|0
1655930680000|2022-06-22 20:44:40|749.99|747.19|749.77|746.97|749.99|747.19|749.77|746.97|0
1655930690000|2022-06-22 20:44:50|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1655930700000|2022-06-22 20:45:00|750.11|747.31|750.11|747.31|750.44|747.64|750.11|747.31|0
1655930710000|2022-06-22 20:45:10|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1655930720000|2022-06-22 20:45:20|750.44|747.64|750.44|747.64|750.44|747.64|750.44|747.64|0
1655930730000|2022-06-22 20:45:30|750.66|747.86|750.66|747.86|750.66|747.86|750.66|747.86|0
1655930740000|2022-06-22 20:45:40|750.88|748.08|751.11|748.31|751.11|748.31|750.66|747.86|0
1655930750000|2022-06-22 20:45:50|751.33|748.53|751.11|748.31|751.33|748.53|751.11|748.31|0
1655930760000|2022-06-22 20:46:00|751|748.2|750.88|748.08|751.11|748.31|750.88|748.08|0
1655930770000|2022-06-22 20:46:10|750.66|747.86|750.88|748.08|750.88|748.08|750.66|747.86|0
1655930780000|2022-06-22 20:46:20|751|748.2|751.11|748.31|751.11|748.31|751|748.2|0
1655930810000|2022-06-22 20:46:50|751.33|748.53|751.44|748.64|751.44|748.64|751.33|748.53|0
1655930820000|2022-06-22 20:47:00|751.11|748.31|751|748.2|751.11|748.31|750.66|747.86|0
1655930830000|2022-06-22 20:47:10|751.33|748.53|751.11|748.31|751.33|748.53|751.11|748.31|0
1655930840000|2022-06-22 20:47:20|751|748.2|750.88|748.08|751|748.2|750.88|748.08|0
1655930850000|2022-06-22 20:47:30|751|748.2|751.11|748.31|751.11|748.31|751|748.2|0
1655930860000|2022-06-22 20:47:40|750.88|748.08|751.33|748.53|751.33|748.53|750.88|748.08|0
1655930870000|2022-06-22 20:47:50|751.11|748.31|751.67|748.87|751.77|748.97|751.11|748.31|0
1655930880000|2022-06-22 20:48:00|751.77|748.97|751.77|748.97|751.77|748.97|751.77|748.97|0
1655930890000|2022-06-22 20:48:10|751.67|748.87|752.44|749.64|752.44|749.64|751.67|748.87|0
1655930900000|2022-06-22 20:48:20|751.99|749.19|751.55|748.75|751.99|749.19|751.33|748.53|0
1655930910000|2022-06-22 20:48:30|751.67|748.87|751.77|748.97|751.77|748.97|751.67|748.87|0
1655930920000|2022-06-22 20:48:40|751.55|748.75|751.77|748.97|751.77|748.97|751.55|748.75|0
1655930930000|2022-06-22 20:48:50|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1655930950000|2022-06-22 20:49:10|751.77|748.97|751.77|748.97|751.77|748.97|751.77|748.97|0
1655930960000|2022-06-22 20:49:20|751.99|749.19|751.77|748.97|752.11|749.31|751.77|748.97|0
1655930970000|2022-06-22 20:49:30|751.44|748.64|751.55|748.75|751.55|748.75|751.33|748.53|0
1655930980000|2022-06-22 20:49:40|751.99|749.19|752.11|749.31|752.22|749.42|751.99|749.19|0
1655930990000|2022-06-22 20:49:50|751.99|749.19|751.77|748.97|751.99|749.19|751.77|748.97|0
1655931000000|2022-06-22 20:50:00|751.89|749.09|751.77|748.97|752.22|749.42|751.77|748.97|0
1655931010000|2022-06-22 20:50:10|751.99|749.19|751.77|748.97|751.99|749.19|751.77|748.97|0
1655931020000|2022-06-22 20:50:20|751.99|749.19|751.77|748.97|751.99|749.19|751.77|748.97|0
1655931030000|2022-06-22 20:50:30|751.89|749.09|751.99|749.19|751.99|749.19|751.89|749.09|0
1655931040000|2022-06-22 20:50:40|751.89|749.09|751.77|748.97|751.99|749.19|751.77|748.97|0
1655931060000|2022-06-22 20:51:00|751.67|748.87|751.77|748.97|751.77|748.97|751.67|748.87|0
1655931070000|2022-06-22 20:51:10|751.55|748.75|751.33|748.53|751.55|748.75|751.33|748.53|0
1655931080000|2022-06-22 20:51:20|751.1|748.3|751.22|748.42|751.22|748.42|751.1|748.3|0
1655931090000|2022-06-22 20:51:30|751.33|748.53|751.33|748.53|751.33|748.53|751.22|748.42|0
1655931100000|2022-06-22 20:51:40|751.55|748.75|751.33|748.53|751.55|748.75|751.33|748.53|0
1655931120000|2022-06-22 20:52:00|751.55|748.75|751.33|748.53|751.55|748.75|751.33|748.53|0
1655931130000|2022-06-22 20:52:10|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1655931140000|2022-06-22 20:52:20|751.33|748.53|751.33|748.53|751.33|748.53|751.33|748.53|0
1655931150000|2022-06-22 20:52:30|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1655931170000|2022-06-22 20:52:50|751.77|748.97|751.33|748.53|751.77|748.97|751.33|748.53|0
1655931190000|2022-06-22 20:53:10|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1655931200000|2022-06-22 20:53:20|751.77|748.97|751.77|748.97|751.77|748.97|751.77|748.97|0
1655931220000|2022-06-22 20:53:40|751.99|749.19|751.99|749.19|751.99|749.19|751.77|748.97|0
1655931230000|2022-06-22 20:53:50|752.11|749.31|752.22|749.42|752.22|749.42|751.99|749.19|0
1655931240000|2022-06-22 20:54:00|751.89|749.09|752.22|749.42|752.22|749.42|751.77|748.97|0
1655931250000|2022-06-22 20:54:10|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1655931260000|2022-06-22 20:54:20|752.55|749.75|752.55|749.75|752.55|749.75|752.55|749.75|0
1655931270000|2022-06-22 20:54:30|752.66|749.86|752.66|749.86|752.66|749.86|752.44|749.64|0
1655931300000|2022-06-22 20:55:00|752.78|749.98|752.88|750.08|752.88|750.08|752.78|749.98|0
1655931310000|2022-06-22 20:55:10|752.66|749.86|751.55|748.75|752.66|749.86|751.55|748.75|0
1655931320000|2022-06-22 20:55:20|751.66|748.86|751.55|748.75|751.77|748.97|751.55|748.75|0
1655931330000|2022-06-22 20:55:30|751.77|748.97|751.99|749.19|751.99|749.19|751.77|748.97|0
1655931340000|2022-06-22 20:55:40|752.22|749.42|751.77|748.97|752.22|749.42|751.77|748.97|0
1655931350000|2022-06-22 20:55:50|752.22|749.42|752.33|749.53|752.33|749.53|752.22|749.42|0
1655931360000|2022-06-22 20:56:00|751.99|749.19|752.44|749.64|752.44|749.64|751.99|749.19|0
1655931370000|2022-06-22 20:56:10|752.22|749.42|752.22|749.42|752.44|749.64|752.22|749.42|0
1655931380000|2022-06-22 20:56:20|751.99|749.19|752.33|749.53|752.33|749.53|751.99|749.19|0
1655931390000|2022-06-22 20:56:30|752.44|749.64|752.66|749.86|752.66|749.86|752.44|749.64|0
1655931400000|2022-06-22 20:56:40|752.88|750.08|752.66|749.86|752.88|750.08|752.66|749.86|0
1655931410000|2022-06-22 20:56:50|752.78|749.98|752.44|749.64|752.78|749.98|752.44|749.64|0
1655931420000|2022-06-22 20:57:00|752.33|749.53|752.22|749.42|752.33|749.53|752.22|749.42|0
1655931450000|2022-06-22 20:57:30|752.33|749.53|752.33|749.53|752.33|749.53|752.33|749.53|0
1655931460000|2022-06-22 20:57:40|752.22|749.42|752.22|749.42|752.33|749.53|752.22|749.42|0
1655931470000|2022-06-22 20:57:50|752.66|749.86|752.66|749.86|752.66|749.86|752.66|749.86|0
1655931480000|2022-06-22 20:58:00|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1655931510000|2022-06-22 20:58:30|752.22|749.42|752.22|749.42|752.22|749.42|752.22|749.42|0
1655931530000|2022-06-22 20:58:50|752.11|749.31|751.99|749.19|752.11|749.31|751.99|749.19|0
1655931540000|2022-06-22 20:59:00|752.22|749.42|752.22|749.42|752.22|749.42|752.22|749.42|0
1655931550000|2022-06-22 20:59:10|751.99|749.19|751.99|749.19|751.99|749.19|751.99|749.19|0
1655931580000|2022-06-22 20:59:40|751.77|748.97|751.99|749.19|751.99|749.19|751.77|748.97|0
1655931590000|2022-06-22 20:59:50|752.11|749.31|751.89|749.09|752.11|749.31|751.89|749.09|0
1655931600000|2022-06-22 21:00:00|751.92|749.12|751.92|749.12|751.92|749.12|751.92|749.12|0
1655931630000|2022-06-22 21:00:30|752.08|749.28|752.08|749.28|752.08|749.28|752.08|749.28|0
1655931650000|2022-06-22 21:00:50|751.92|749.12|751.92|749.12|751.92|749.12|751.92|749.12|0
1655931660000|2022-06-22 21:01:00|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1655931670000|2022-06-22 21:01:10|752.12|749.32|752.12|749.32|752.12|749.32|752.12|749.32|0
1655931680000|2022-06-22 21:01:20|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655931710000|2022-06-22 21:01:50|752.41|749.61|752.41|749.61|752.41|749.61|752.41|749.61|0
1655931720000|2022-06-22 21:02:00|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655931740000|2022-06-22 21:02:20|752.37|749.57|752.45|749.65|752.45|749.65|752.37|749.57|0
1655931760000|2022-06-22 21:02:40|752.37|749.57|752.37|749.57|752.37|749.57|752.37|749.57|0
1655931770000|2022-06-22 21:02:50|752.28|749.48|752.28|749.48|752.28|749.48|752.28|749.48|0
1655931780000|2022-06-22 21:03:00|752.45|749.65|752.47|749.67|752.47|749.67|752.37|749.57|0
1655931800000|2022-06-22 21:03:20|752.37|749.57|752.37|749.57|752.37|749.57|752.37|749.57|0
1655931810000|2022-06-22 21:03:30|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655931830000|2022-06-22 21:03:50|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1655931950000|2022-06-22 21:05:50|751.92|749.12|752.08|749.28|752.08|749.28|751.92|749.12|0
1655931980000|2022-06-22 21:06:20|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655932020000|2022-06-22 21:07:00|752.02|749.22|752.02|749.22|752.02|749.22|752.02|749.22|0
1655932030000|2022-06-22 21:07:10|751.88|749.08|751.88|749.08|751.88|749.08|751.88|749.08|0
1655932040000|2022-06-22 21:07:20|752.02|749.22|752.02|749.22|752.02|749.22|752.02|749.22|0
1655932080000|2022-06-22 21:08:00|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1655932150000|2022-06-22 21:09:10|752.02|749.22|752.02|749.22|752.02|749.22|752.02|749.22|0
1655932160000|2022-06-22 21:09:20|751.79|748.99|751.79|748.99|751.79|748.99|751.79|748.99|0
1655932170000|2022-06-22 21:09:30|751.98|749.18|751.98|749.18|751.98|749.18|751.98|749.18|0
1655932180000|2022-06-22 21:09:40|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655932190000|2022-06-22 21:09:50|752.08|749.28|751.69|748.89|752.08|749.28|751.69|748.89|0
1655932200000|2022-06-22 21:10:00|751.72|748.92|751.72|748.92|751.72|748.92|751.72|748.92|0
1655932210000|2022-06-22 21:10:10|751.69|748.89|751.69|748.89|751.69|748.89|751.69|748.89|0
1655932220000|2022-06-22 21:10:20|751.66|748.86|751.66|748.86|751.66|748.86|751.66|748.86|0
1655932270000|2022-06-22 21:11:10|751.63|748.83|751.63|748.83|751.63|748.83|751.63|748.83|0
1655932280000|2022-06-22 21:11:20|751.59|748.79|751.59|748.79|751.59|748.79|751.59|748.79|0
1655932290000|2022-06-22 21:11:30|751.63|748.83|751.69|748.89|751.69|748.89|751.63|748.83|0
1655932300000|2022-06-22 21:11:40|751.66|748.86|751.66|748.86|751.66|748.86|751.66|748.86|0
1655932310000|2022-06-22 21:11:50|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1655932330000|2022-06-22 21:12:10|751.72|748.92|751.72|748.92|751.72|748.92|751.72|748.92|0
1655932340000|2022-06-22 21:12:20|751.69|748.89|751.69|748.89|751.69|748.89|751.69|748.89|0
1655932350000|2022-06-22 21:12:30|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655932360000|2022-06-22 21:12:40|752.08|749.28|752.08|749.28|752.08|749.28|752.08|749.28|0
1655932370000|2022-06-22 21:12:50|752.25|749.45|752.15|749.35|752.25|749.45|752.15|749.35|0
1655932390000|2022-06-22 21:13:10|752.21|749.41|752.21|749.41|752.21|749.41|752.21|749.41|0
1655932410000|2022-06-22 21:13:30|752.15|749.35|752.15|749.35|752.15|749.35|752.15|749.35|0
1655932430000|2022-06-22 21:13:50|752.18|749.38|752.18|749.38|752.18|749.38|752.18|749.38|0
1655932520000|2022-06-22 21:15:20|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1655932580000|2022-06-22 21:16:20|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1655932690000|2022-06-22 21:18:10|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1655932710000|2022-06-22 21:18:30|751.82|749.02|751.82|749.02|751.82|749.02|751.82|749.02|0
1655932720000|2022-06-22 21:18:40|751.78|748.98|751.78|748.98|751.78|748.98|751.78|748.98|0
1655932730000|2022-06-22 21:18:50|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655932830000|2022-06-22 21:20:30|751.86|749.06|751.82|749.02|751.86|749.06|751.82|749.02|0
1655932860000|2022-06-22 21:21:00|751.88|749.08|751.88|749.08|751.88|749.08|751.88|749.08|0
1655932920000|2022-06-22 21:22:00|752.05|749.25|751.92|749.12|752.05|749.25|751.92|749.12|0
1655932940000|2022-06-22 21:22:20|751.98|749.18|751.98|749.18|751.98|749.18|751.98|749.18|0
1655932950000|2022-06-22 21:22:30|752.08|749.28|751.95|749.15|752.08|749.28|751.95|749.15|0
1655932990000|2022-06-22 21:23:10|751.98|749.18|751.98|749.18|751.98|749.18|751.98|749.18|0
1655933040000|2022-06-22 21:24:00|752.15|749.35|752.15|749.35|752.15|749.35|752.15|749.35|0
1655933060000|2022-06-22 21:24:20|752.17|749.37|752.17|749.37|752.17|749.37|752.17|749.37|0
1655933120000|2022-06-22 21:25:20|752.25|749.45|752.25|749.45|752.25|749.45|752.25|749.45|0
1655933130000|2022-06-22 21:25:30|752.27|749.47|752.27|749.47|752.27|749.47|752.27|749.47|0
1655933150000|2022-06-22 21:25:50|752.37|749.57|752.37|749.57|752.37|749.57|752.37|749.57|0
1655933160000|2022-06-22 21:26:00|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1655933240000|2022-06-22 21:27:20|752.41|749.61|752.41|749.61|752.41|749.61|752.41|749.61|0
1655933270000|2022-06-22 21:27:50|752.37|749.57|752.37|749.57|752.37|749.57|752.37|749.57|0
1655933280000|2022-06-22 21:28:00|752.47|749.67|752.47|749.67|752.47|749.67|752.47|749.67|0
1655933290000|2022-06-22 21:28:10|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1655933320000|2022-06-22 21:28:40|752.64|749.84|752.64|749.84|752.64|749.84|752.64|749.84|0
1655933330000|2022-06-22 21:28:50|752.7|749.9|752.57|749.77|752.7|749.9|752.57|749.77|0
1655933340000|2022-06-22 21:29:00|752.5|749.7|752.5|749.7|752.5|749.7|752.5|749.7|0
1655933350000|2022-06-22 21:29:10|752.47|749.67|752.47|749.67|752.47|749.67|752.47|749.67|0
1655933460000|2022-06-22 21:31:00|752.5|749.7|752.11|749.31|752.5|749.7|752.11|749.31|0
1655933500000|2022-06-22 21:31:40|752.05|749.25|752.05|749.25|752.05|749.25|752.05|749.25|0
1655933510000|2022-06-22 21:31:50|751.82|749.02|752.31|749.51|752.31|749.51|751.82|749.02|0
1655933650000|2022-06-22 21:34:10|752.64|749.84|752.64|749.84|752.64|749.84|752.64|749.84|0
1655933980000|2022-06-22 21:39:40|752.63|749.83|752.63|749.83|752.63|749.83|752.63|749.83|0
1655934010000|2022-06-22 21:40:10|752.34|749.54|752.34|749.54|752.34|749.54|752.34|749.54|0
1655934020000|2022-06-22 21:40:20|752.47|749.67|752.47|749.67|752.47|749.67|752.47|749.67|0
1655934040000|2022-06-22 21:40:40|752.34|749.54|752.15|749.35|752.34|749.54|752.15|749.35|0
1655934050000|2022-06-22 21:40:50|752.21|749.41|752.21|749.41|752.21|749.41|752.21|749.41|0
1655934060000|2022-06-22 21:41:00|752.5|749.7|752.5|749.7|752.5|749.7|752.5|749.7|0
1655934120000|2022-06-22 21:42:00|752.56|749.76|752.56|749.76|752.56|749.76|752.56|749.76|0
1655934260000|2022-06-22 21:44:20|752.66|749.86|752.66|749.86|752.66|749.86|752.66|749.86|0
1655934270000|2022-06-22 21:44:30|752.56|749.76|752.56|749.76|752.56|749.76|752.56|749.76|0
1655934470000|2022-06-22 21:47:50|752.5|749.7|752.56|749.76|752.56|749.76|752.5|749.7|0
1655934490000|2022-06-22 21:48:10|752.54|749.74|752.56|749.76|752.56|749.76|752.54|749.74|0
1655934510000|2022-06-22 21:48:30|752.5|749.7|752.5|749.7|752.5|749.7|752.5|749.7|0
1655934530000|2022-06-22 21:48:50|752.89|750.09|752.5|749.7|752.89|750.09|752.5|749.7|0
1655934560000|2022-06-22 21:49:20|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1655934590000|2022-06-22 21:49:50|752.5|749.7|752.5|749.7|752.5|749.7|752.5|749.7|0
1655934620000|2022-06-22 21:50:20|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1655934640000|2022-06-22 21:50:40|752.34|749.54|752.34|749.54|752.34|749.54|752.34|749.54|0
1655934650000|2022-06-22 21:50:50|752.24|749.44|752.24|749.44|752.24|749.44|752.24|749.44|0
1655934770000|2022-06-22 21:52:50|752.21|749.41|752.21|749.41|752.21|749.41|752.21|749.41|0
1655934780000|2022-06-22 21:53:00|752.24|749.44|752.24|749.44|752.24|749.44|752.24|749.44|0
1655934800000|2022-06-22 21:53:20|752.21|749.41|752.21|749.41|752.21|749.41|752.21|749.41|0
1655934830000|2022-06-22 21:53:50|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1655934910000|2022-06-22 21:55:10|752.07|749.27|752.07|749.27|752.07|749.27|752.07|749.27|0
1655934980000|2022-06-22 21:56:20|752.11|749.31|752.11|749.31|752.11|749.31|752.11|749.31|0
1655935030000|2022-06-22 21:57:10|752.04|749.24|752.07|749.27|752.07|749.27|752.04|749.24|0
1655935060000|2022-06-22 21:57:40|752.27|749.47|752.24|749.44|752.27|749.47|752.24|749.44|0
1655935070000|2022-06-22 21:57:50|752.27|749.47|752.27|749.47|752.27|749.47|752.27|749.47|0
1655935100000|2022-06-22 21:58:20|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1655935110000|2022-06-22 21:58:30|752.04|749.24|752.04|749.24|752.04|749.24|752.04|749.24|0
1655935120000|2022-06-22 21:58:40|752.17|749.37|752.2|749.4|752.2|749.4|752.17|749.37|0
1655935140000|2022-06-22 21:59:00|752.17|749.37|752.17|749.37|752.17|749.37|752.17|749.37|0
1655935150000|2022-06-22 21:59:10|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1655935160000|2022-06-22 21:59:20|752.17|749.37|752.17|749.37|752.17|749.37|752.17|749.37|0
1655935180000|2022-06-22 21:59:40|752.04|749.24|752.04|749.24|752.04|749.24|752.04|749.24|0
1655935190000|2022-06-22 21:59:50|751.97|749.17|751.97|749.17|751.97|749.17|751.97|749.17|0
1655935200000|2022-06-22 22:00:00|750.98|748.18|751.65|748.85|752.1|749.3|750.98|748.18|0
1655935210000|2022-06-22 22:00:10|751.54|748.74|751.76|748.96|751.87|749.07|751.54|748.74|0
1655935220000|2022-06-22 22:00:20|751.43|748.63|750.65|747.85|751.43|748.63|750.65|747.85|0
1655935230000|2022-06-22 22:00:30|750.1|747.3|750.42|747.62|750.42|747.62|750.1|747.3|0
1655935240000|2022-06-22 22:00:40|750.1|747.3|749.53|746.73|750.1|747.3|749.53|746.73|0
1655935250000|2022-06-22 22:00:50|749.09|746.29|749.43|746.63|749.43|746.63|749.09|746.29|0
1655935260000|2022-06-22 22:01:00|749.53|746.73|749.87|747.07|749.87|747.07|749.53|746.73|0
1655935270000|2022-06-22 22:01:10|750.2|747.4|749.98|747.18|750.2|747.4|749.98|747.18|0
1655935280000|2022-06-22 22:01:20|750.1|747.3|749.98|747.18|750.1|747.3|749.98|747.18|0
1655935290000|2022-06-22 22:01:30|749.87|747.07|749.98|747.18|749.98|747.18|749.87|747.07|0
1655935300000|2022-06-22 22:01:40|749.87|747.07|750.2|747.4|750.2|747.4|749.87|747.07|0
1655935320000|2022-06-22 22:02:00|750.54|747.74|750.09|747.29|750.54|747.74|750.09|747.29|0
1655935330000|2022-06-22 22:02:10|749.98|747.18|749.98|747.18|750.09|747.29|749.98|747.18|0
1655935340000|2022-06-22 22:02:20|750.2|747.4|749.76|746.96|750.2|747.4|749.76|746.96|0
1655935350000|2022-06-22 22:02:30|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1655935360000|2022-06-22 22:02:40|749.76|746.96|749.76|746.96|749.76|746.96|749.53|746.73|0
1655935370000|2022-06-22 22:02:50|749.53|746.73|749.76|746.96|749.76|746.96|749.53|746.73|0
1655935380000|2022-06-22 22:03:00|749.87|747.07|749.76|746.96|749.98|747.18|749.76|746.96|0
1655935390000|2022-06-22 22:03:10|749.65|746.85|749.76|746.96|749.76|746.96|749.65|746.85|0
1655935410000|2022-06-22 22:03:30|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1655935420000|2022-06-22 22:03:40|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1655935430000|2022-06-22 22:03:50|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1655935440000|2022-06-22 22:04:00|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1655935450000|2022-06-22 22:04:10|750.2|747.4|750.09|747.29|750.2|747.4|750.09|747.29|0
1655935460000|2022-06-22 22:04:20|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1655935470000|2022-06-22 22:04:30|749.87|747.07|749.87|747.07|749.87|747.07|749.87|747.07|0
1655935480000|2022-06-22 22:04:40|749.98|747.18|750.65|747.85|750.65|747.85|749.98|747.18|0
1655935490000|2022-06-22 22:04:50|750.87|748.07|750.65|747.85|750.87|748.07|750.65|747.85|0
1655935500000|2022-06-22 22:05:00|750.87|748.07|751.09|748.29|751.09|748.29|750.87|748.07|0
1655935510000|2022-06-22 22:05:10|751.31|748.51|751.65|748.85|751.65|748.85|751.31|748.51|0
1655935520000|2022-06-22 22:05:20|751.76|748.96|752.87|750.07|752.99|750.19|751.76|748.96|0
1655935530000|2022-06-22 22:05:30|752.99|750.19|752.32|749.52|752.99|750.19|752.32|749.52|0
1655935540000|2022-06-22 22:05:40|752.54|749.74|752.54|749.74|752.65|749.85|752.54|749.74|0
1655935550000|2022-06-22 22:05:50|752.65|749.85|752.65|749.85|752.87|750.07|752.65|749.85|0
1655935560000|2022-06-22 22:06:00|752.54|749.74|752.65|749.85|752.65|749.85|752.54|749.74|0
1655935570000|2022-06-22 22:06:10|752.43|749.63|752.43|749.63|752.43|749.63|752.43|749.63|0
1655935580000|2022-06-22 22:06:20|751.76|748.96|751.76|748.96|751.76|748.96|751.54|748.74|0
1655935590000|2022-06-22 22:06:30|751.87|749.07|751.76|748.96|751.87|749.07|751.76|748.96|0
1655935600000|2022-06-22 22:06:40|751.87|749.07|752.2|749.4|752.2|749.4|751.87|749.07|0
1655935610000|2022-06-22 22:06:50|752.43|749.63|752.87|750.07|752.87|750.07|752.43|749.63|0
1655935620000|2022-06-22 22:07:00|752.76|749.96|752.65|749.85|752.76|749.96|752.65|749.85|0
1655935630000|2022-06-22 22:07:10|752.54|749.74|752.54|749.74|752.87|750.07|752.43|749.63|0
1655935640000|2022-06-22 22:07:20|752.65|749.85|752.65|749.85|752.76|749.96|752.54|749.74|0
1655935650000|2022-06-22 22:07:30|752.76|749.96|753.09|750.29|753.09|750.29|752.65|749.85|0
1655935660000|2022-06-22 22:07:40|752.99|750.19|752.87|750.07|752.99|750.19|752.87|750.07|0
1655935670000|2022-06-22 22:07:50|753.54|750.74|754.32|751.52|754.32|751.52|753.32|750.52|0
1655935680000|2022-06-22 22:08:00|754.21|751.41|754.32|751.52|754.43|751.63|754.21|751.41|0
1655935690000|2022-06-22 22:08:10|754.43|751.63|754.32|751.52|754.43|751.63|754.32|751.52|0
1655935700000|2022-06-22 22:08:20|754.54|751.74|754.87|752.07|754.87|752.07|754.43|751.63|0
1655935710000|2022-06-22 22:08:30|755.54|752.74|755.44|752.64|755.77|752.97|755.44|752.64|0
1655935720000|2022-06-22 22:08:40|755.66|752.86|755.88|753.08|755.88|753.08|755.54|752.74|0
1655935730000|2022-06-22 22:08:50|755.99|753.19|755.88|753.08|755.99|753.19|755.88|753.08|0
1655935740000|2022-06-22 22:09:00|755.77|752.97|756.1|753.3|756.21|753.41|755.77|752.97|0
1655935750000|2022-06-22 22:09:10|755.99|753.19|755.77|752.97|755.99|753.19|755.77|752.97|0
1655935760000|2022-06-22 22:09:20|755.66|752.86|755.77|752.97|755.77|752.97|755.66|752.86|0
1655935780000|2022-06-22 22:09:40|755.66|752.86|754.65|751.85|755.66|752.86|754.65|751.85|0
1655935790000|2022-06-22 22:09:50|754.87|752.07|754.21|751.41|754.99|752.19|753.98|751.18|0
1655935800000|2022-06-22 22:10:00|754.32|751.52|754.21|751.41|754.32|751.52|754.21|751.41|0
1655935810000|2022-06-22 22:10:10|754.43|751.63|754.32|751.52|754.43|751.63|754.21|751.41|0
1655935820000|2022-06-22 22:10:20|754.21|751.41|754.1|751.3|754.21|751.41|754.1|751.3|0
1655935830000|2022-06-22 22:10:30|754.21|751.41|753.98|751.18|754.21|751.41|753.98|751.18|0
1655935840000|2022-06-22 22:10:40|753.65|750.85|754.1|751.3|754.1|751.3|753.65|750.85|0
1655935850000|2022-06-22 22:10:50|754.32|751.52|754.32|751.52|754.32|751.52|754.32|751.52|0
1655935890000|2022-06-22 22:11:30|754.21|751.41|753.76|750.96|754.21|751.41|753.76|750.96|0
1655935900000|2022-06-22 22:11:40|753.54|750.74|753.54|750.74|753.54|750.74|753.54|750.74|0
1655935920000|2022-06-22 22:12:00|753.76|750.96|754.1|751.3|754.1|751.3|753.76|750.96|0
1655935930000|2022-06-22 22:12:10|753.98|751.18|754.21|751.41|754.21|751.41|753.98|751.18|0
1655935940000|2022-06-22 22:12:20|754.1|751.3|753.98|751.18|754.1|751.3|753.98|751.18|0
1655935950000|2022-06-22 22:12:30|753.76|750.96|753.76|750.96|753.76|750.96|753.76|750.96|0
1655935960000|2022-06-22 22:12:40|753.88|751.08|753.65|750.85|753.88|751.08|753.65|750.85|0
1655935970000|2022-06-22 22:12:50|753.54|750.74|753.76|750.96|753.76|750.96|753.54|750.74|0
1655935980000|2022-06-22 22:13:00|753.65|750.85|753.65|750.85|753.65|750.85|753.65|750.85|0
1655936000000|2022-06-22 22:13:20|753.31|750.51|753.09|750.29|753.31|750.51|753.09|750.29|0
1655936020000|2022-06-22 22:13:40|753.21|750.41|753.31|750.51|753.31|750.51|753.21|750.41|0
1655936040000|2022-06-22 22:14:00|753.21|750.41|753.31|750.51|753.31|750.51|753.21|750.41|0
1655936050000|2022-06-22 22:14:10|753.43|750.63|753.43|750.63|753.43|750.63|753.43|750.63|0
1655936060000|2022-06-22 22:14:20|753.31|750.51|753.43|750.63|753.43|750.63|753.31|750.51|0
1655936070000|2022-06-22 22:14:30|753.31|750.51|753.31|750.51|753.31|750.51|753.31|750.51|0
1655936080000|2022-06-22 22:14:40|753.09|750.29|752.87|750.07|753.09|750.29|752.87|750.07|0
1655936090000|2022-06-22 22:14:50|752.98|750.18|752.65|749.85|753.09|750.29|752.65|749.85|0
1655936100000|2022-06-22 22:15:00|752.87|750.07|753.09|750.29|753.09|750.29|752.87|750.07|0
1655936120000|2022-06-22 22:15:20|753.21|750.41|753.31|750.51|753.31|750.51|753.21|750.41|0
1655936140000|2022-06-22 22:15:40|753.09|750.29|752.87|750.07|753.09|750.29|752.87|750.07|0
1655936150000|2022-06-22 22:15:50|752.65|749.85|752.42|749.62|752.65|749.85|752.42|749.62|0
1655936160000|2022-06-22 22:16:00|752.32|749.52|752.42|749.62|752.42|749.62|752.32|749.52|0
1655936170000|2022-06-22 22:16:10|752.65|749.85|752.65|749.85|752.65|749.85|752.65|749.85|0
1655936180000|2022-06-22 22:16:20|752.54|749.74|752.09|749.29|752.54|749.74|751.53|748.73|0
1655936190000|2022-06-22 22:16:30|751.98|749.18|751.98|749.18|751.98|749.18|751.98|749.18|0
1655936200000|2022-06-22 22:16:40|752.2|749.4|752.2|749.4|752.2|749.4|752.09|749.29|0
1655936210000|2022-06-22 22:16:50|752.09|749.29|752.09|749.29|752.09|749.29|752.09|749.29|0
1655936220000|2022-06-22 22:17:00|752.2|749.4|752.76|749.96|752.76|749.96|752.2|749.4|0
1655936230000|2022-06-22 22:17:10|753.21|750.41|753.43|750.63|753.43|750.63|753.21|750.41|0
1655936240000|2022-06-22 22:17:20|753.31|750.51|753.21|750.41|753.43|750.63|753.21|750.41|0
1655936250000|2022-06-22 22:17:30|753.09|750.29|753.21|750.41|753.21|750.41|753.09|750.29|0
1655936260000|2022-06-22 22:17:40|753.09|750.29|753.21|750.41|753.21|750.41|753.09|750.29|0
1655936270000|2022-06-22 22:17:50|753.31|750.51|753.31|750.51|753.31|750.51|753.31|750.51|0
1655936280000|2022-06-22 22:18:00|753.21|750.41|752.98|750.18|753.21|750.41|752.98|750.18|0
1655936290000|2022-06-22 22:18:10|752.87|750.07|752.87|750.07|752.87|750.07|752.87|750.07|0
1655936300000|2022-06-22 22:18:20|752.98|750.18|753.09|750.29|753.09|750.29|752.87|750.07|0
1655936330000|2022-06-22 22:18:50|752.87|750.07|753.09|750.29|753.09|750.29|752.87|750.07|0
1655936340000|2022-06-22 22:19:00|753.21|750.41|753.31|750.51|753.31|750.51|753.21|750.41|0
1655936350000|2022-06-22 22:19:10|753.43|750.63|754.1|751.3|754.1|751.3|753.43|750.63|0
1655936360000|2022-06-22 22:19:20|754.2|751.4|754.2|751.4|754.2|751.4|754.2|751.4|0
1655936370000|2022-06-22 22:19:30|754.32|751.52|754.2|751.4|754.43|751.63|754.2|751.4|0
1655936380000|2022-06-22 22:19:40|754.32|751.52|754.32|751.52|754.32|751.52|754.2|751.4|0
1655936390000|2022-06-22 22:19:50|754.43|751.63|754.43|751.63|754.43|751.63|754.43|751.63|0
1655936400000|2022-06-22 22:20:00|754.2|751.4|754.1|751.3|754.2|751.4|754.1|751.3|0
1655936410000|2022-06-22 22:20:10|753.98|751.18|754.1|751.3|754.2|751.4|753.98|751.18|0
1655936420000|2022-06-22 22:20:20|754.2|751.4|754.1|751.3|754.2|751.4|754.1|751.3|0
1655936430000|2022-06-22 22:20:30|754.2|751.4|754.2|751.4|754.2|751.4|754.1|751.3|0
1655936440000|2022-06-22 22:20:40|754.32|751.52|753.98|751.18|754.32|751.52|753.98|751.18|0
1655936450000|2022-06-22 22:20:50|753.87|751.07|753.98|751.18|753.98|751.18|753.87|751.07|0
1655936460000|2022-06-22 22:21:00|754.1|751.3|754.32|751.52|754.32|751.52|754.1|751.3|0
1655936470000|2022-06-22 22:21:10|754.43|751.63|754.43|751.63|754.43|751.63|754.32|751.52|0
1655936490000|2022-06-22 22:21:30|754.54|751.74|754.43|751.63|754.65|751.85|754.43|751.63|0
1655936510000|2022-06-22 22:21:50|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1655936520000|2022-06-22 22:22:00|754.43|751.63|754.43|751.63|754.43|751.63|754.43|751.63|0
1655936530000|2022-06-22 22:22:10|754.54|751.74|754.65|751.85|754.65|751.85|754.54|751.74|0
1655936550000|2022-06-22 22:22:30|754.43|751.63|754.2|751.4|754.43|751.63|754.2|751.4|0
1655936560000|2022-06-22 22:22:40|754.54|751.74|754.65|751.85|754.65|751.85|754.54|751.74|0
1655936570000|2022-06-22 22:22:50|754.76|751.96|754.87|752.07|754.87|752.07|754.76|751.96|0
1655936580000|2022-06-22 22:23:00|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655936590000|2022-06-22 22:23:10|755.54|752.74|755.54|752.74|755.54|752.74|755.54|752.74|0
1655936610000|2022-06-22 22:23:30|755.76|752.96|755.88|753.08|755.99|753.19|755.76|752.96|0
1655936620000|2022-06-22 22:23:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655936640000|2022-06-22 22:24:00|755.54|752.74|755.76|752.96|755.76|752.96|755.54|752.74|0
1655936670000|2022-06-22 22:24:30|755.99|753.19|755.99|753.19|755.99|753.19|755.99|753.19|0
1655936690000|2022-06-22 22:24:50|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1655936700000|2022-06-22 22:25:00|756.32|753.52|757.1|754.3|757.1|754.3|756.32|753.52|0
1655936710000|2022-06-22 22:25:10|756.88|754.08|757.32|754.52|757.32|754.52|756.88|754.08|0
1655936720000|2022-06-22 22:25:20|757.22|754.42|757.22|754.42|757.55|754.75|757.22|754.42|0
1655936730000|2022-06-22 22:25:30|757.32|754.52|757.32|754.52|757.32|754.52|757.32|754.52|0
1655936740000|2022-06-22 22:25:40|757.1|754.3|757.32|754.52|757.32|754.52|757.1|754.3|0
1655936750000|2022-06-22 22:25:50|757.1|754.3|756.88|754.08|757.1|754.3|756.88|754.08|0
1655936760000|2022-06-22 22:26:00|756.77|753.97|756.65|753.85|756.99|754.19|756.65|753.85|0
1655936770000|2022-06-22 22:26:10|756.43|753.63|755.76|752.96|756.43|753.63|755.76|752.96|0
1655936780000|2022-06-22 22:26:20|755.54|752.74|755.66|752.86|755.66|752.86|755.54|752.74|0
1655936790000|2022-06-22 22:26:30|755.32|752.52|755.21|752.41|755.32|752.52|755.21|752.41|0
1655936800000|2022-06-22 22:26:40|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655936810000|2022-06-22 22:26:50|755.66|752.86|755.43|752.63|755.66|752.86|755.43|752.63|0
1655936820000|2022-06-22 22:27:00|755.54|752.74|755.54|752.74|755.54|752.74|755.43|752.63|0
1655936830000|2022-06-22 22:27:10|755.76|752.96|755.88|753.08|755.88|753.08|755.76|752.96|0
1655936850000|2022-06-22 22:27:30|755.99|753.19|755.88|753.08|755.99|753.19|755.88|753.08|0
1655936860000|2022-06-22 22:27:40|755.99|753.19|756.43|753.63|756.43|753.63|755.99|753.19|0
1655936870000|2022-06-22 22:27:50|756.32|753.52|756.21|753.41|756.43|753.63|756.21|753.41|0
1655936880000|2022-06-22 22:28:00|756.43|753.63|756.65|753.85|756.65|753.85|756.43|753.63|0
1655936900000|2022-06-22 22:28:20|756.43|753.63|756.55|753.75|756.55|753.75|756.43|753.63|0
1655936910000|2022-06-22 22:28:30|756.88|754.08|757.1|754.3|757.1|754.3|756.88|754.08|0
1655936920000|2022-06-22 22:28:40|756.99|754.19|757.22|754.42|757.22|754.42|756.99|754.19|0
1655936930000|2022-06-22 22:28:50|757.1|754.3|756.99|754.19|757.1|754.3|756.99|754.19|0
1655936940000|2022-06-22 22:29:00|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1655936950000|2022-06-22 22:29:10|756.43|753.63|756.43|753.63|756.55|753.75|756.43|753.63|0
1655936960000|2022-06-22 22:29:20|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1655936970000|2022-06-22 22:29:30|756.65|753.85|756.65|753.85|756.65|753.85|756.55|753.75|0
1655936980000|2022-06-22 22:29:40|756.21|753.41|756.21|753.41|756.21|753.41|756.1|753.3|0
1655936990000|2022-06-22 22:29:50|756.1|753.3|755.76|752.96|756.1|753.3|755.76|752.96|0
1655937000000|2022-06-22 22:30:00|755.43|752.63|755.98|753.18|756.1|753.3|755.43|752.63|0
1655937010000|2022-06-22 22:30:10|755.76|752.96|755.88|753.08|755.88|753.08|755.76|752.96|0
1655937020000|2022-06-22 22:30:20|755.76|752.96|755.98|753.18|755.98|753.18|755.76|752.96|0
1655937030000|2022-06-22 22:30:30|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655937040000|2022-06-22 22:30:40|756.1|753.3|756.21|753.41|756.21|753.41|755.98|753.18|0
1655937050000|2022-06-22 22:30:50|756.1|753.3|755.88|753.08|756.1|753.3|755.88|753.08|0
1655937060000|2022-06-22 22:31:00|755.65|752.85|755.76|752.96|755.76|752.96|755.65|752.85|0
1655937080000|2022-06-22 22:31:20|755.98|753.18|755.88|753.08|755.98|753.18|755.76|752.96|0
1655937090000|2022-06-22 22:31:30|755.98|753.18|755.98|753.18|755.98|753.18|755.98|753.18|0
1655937110000|2022-06-22 22:31:50|755.88|753.08|755.98|753.18|755.98|753.18|755.88|753.08|0
1655937120000|2022-06-22 22:32:00|755.88|753.08|755.98|753.18|755.98|753.18|755.76|752.96|0
1655937130000|2022-06-22 22:32:10|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655937140000|2022-06-22 22:32:20|755.98|753.18|755.88|753.08|755.98|753.18|755.88|753.08|0
1655937150000|2022-06-22 22:32:30|756.21|753.41|756.88|754.08|756.88|754.08|756.21|753.41|0
1655937160000|2022-06-22 22:32:40|756.77|753.97|756.99|754.19|756.99|754.19|756.65|753.85|0
1655937170000|2022-06-22 22:32:50|756.88|754.08|756.43|753.63|756.88|754.08|756.43|753.63|0
1655937180000|2022-06-22 22:33:00|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1655937190000|2022-06-22 22:33:10|756.1|753.3|755.76|752.96|756.1|753.3|755.76|752.96|0
1655937220000|2022-06-22 22:33:40|755.65|752.85|755.65|752.85|755.65|752.85|755.65|752.85|0
1655937230000|2022-06-22 22:33:50|755.43|752.63|755.88|753.08|755.88|753.08|755.43|752.63|0
1655937240000|2022-06-22 22:34:00|755.76|752.96|756.43|753.63|756.43|753.63|755.76|752.96|0
1655937250000|2022-06-22 22:34:10|756.32|753.52|756.32|753.52|756.32|753.52|756.32|753.52|0
1655937260000|2022-06-22 22:34:20|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1655937270000|2022-06-22 22:34:30|756.1|753.3|756.21|753.41|756.21|753.41|756.1|753.3|0
1655937280000|2022-06-22 22:34:40|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1655937290000|2022-06-22 22:34:50|756.21|753.41|756.43|753.63|756.43|753.63|756.21|753.41|0
1655937320000|2022-06-22 22:35:20|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1655937340000|2022-06-22 22:35:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655937350000|2022-06-22 22:35:50|755.54|752.74|755.65|752.85|755.65|752.85|755.54|752.74|0
1655937360000|2022-06-22 22:36:00|755.43|752.63|755.43|752.63|755.54|752.74|755.43|752.63|0
1655937370000|2022-06-22 22:36:10|755.21|752.41|755.09|752.29|755.21|752.41|755.09|752.29|0
1655937390000|2022-06-22 22:36:30|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655937400000|2022-06-22 22:36:40|755.54|752.74|755.54|752.74|755.54|752.74|755.54|752.74|0
1655937410000|2022-06-22 22:36:50|755.31|752.51|755.09|752.29|755.31|752.51|755.09|752.29|0
1655937420000|2022-06-22 22:37:00|755.21|752.41|755.09|752.29|755.21|752.41|755.09|752.29|0
1655937430000|2022-06-22 22:37:10|755.31|752.51|755.09|752.29|755.31|752.51|755.09|752.29|0
1655937440000|2022-06-22 22:37:20|755.31|752.51|755.43|752.63|755.54|752.74|755.31|752.51|0
1655937460000|2022-06-22 22:37:40|755.54|752.74|755.09|752.29|755.54|752.74|755.09|752.29|0
1655937480000|2022-06-22 22:38:00|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655937490000|2022-06-22 22:38:10|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655937500000|2022-06-22 22:38:20|755.54|752.74|755.31|752.51|755.54|752.74|755.31|752.51|0
1655937510000|2022-06-22 22:38:30|755.09|752.29|754.87|752.07|755.09|752.29|754.87|752.07|0
1655937520000|2022-06-22 22:38:40|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655937540000|2022-06-22 22:39:00|755.21|752.41|755.43|752.63|755.43|752.63|755.21|752.41|0
1655937550000|2022-06-22 22:39:10|755.31|752.51|755.43|752.63|755.43|752.63|755.31|752.51|0
1655937590000|2022-06-22 22:39:50|755.54|752.74|755.54|752.74|755.54|752.74|755.54|752.74|0
1655937600000|2022-06-22 22:40:00|755.76|752.96|755.88|753.08|755.88|753.08|755.54|752.74|0
1655937610000|2022-06-22 22:40:10|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655937630000|2022-06-22 22:40:30|755.88|753.08|755.98|753.18|755.98|753.18|755.76|752.96|0
1655937640000|2022-06-22 22:40:40|755.88|753.08|755.76|752.96|755.98|753.18|755.76|752.96|0
1655937650000|2022-06-22 22:40:50|755.54|752.74|755.76|752.96|755.76|752.96|755.54|752.74|0
1655937660000|2022-06-22 22:41:00|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1655937670000|2022-06-22 22:41:10|756.32|753.52|756.43|753.63|756.43|753.63|756.32|753.52|0
1655937680000|2022-06-22 22:41:20|756.21|753.41|756.32|753.52|756.32|753.52|756.21|753.41|0
1655937690000|2022-06-22 22:41:30|756.21|753.41|756.32|753.52|756.32|753.52|756.21|753.41|0
1655937710000|2022-06-22 22:41:50|756.21|753.41|756.21|753.41|756.32|753.52|756.21|753.41|0
1655937740000|2022-06-22 22:42:20|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1655937750000|2022-06-22 22:42:30|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655937770000|2022-06-22 22:42:50|755.54|752.74|755.31|752.51|755.54|752.74|755.31|752.51|0
1655937780000|2022-06-22 22:43:00|755.09|752.29|754.87|752.07|755.09|752.29|754.87|752.07|0
1655937790000|2022-06-22 22:43:10|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655937800000|2022-06-22 22:43:20|754.87|752.07|755.65|752.85|755.65|752.85|754.87|752.07|0
1655937810000|2022-06-22 22:43:30|755.76|752.96|755.21|752.41|755.76|752.96|755.21|752.41|0
1655937820000|2022-06-22 22:43:40|755.09|752.29|754.87|752.07|755.09|752.29|754.87|752.07|0
1655937830000|2022-06-22 22:43:50|754.98|752.18|754.98|752.18|754.98|752.18|754.98|752.18|0
1655937840000|2022-06-22 22:44:00|754.87|752.07|754.87|752.07|754.87|752.07|754.87|752.07|0
1655937850000|2022-06-22 22:44:10|754.98|752.18|754.87|752.07|754.98|752.18|754.87|752.07|0
1655937860000|2022-06-22 22:44:20|754.98|752.18|754.98|752.18|754.98|752.18|754.87|752.07|0
1655937870000|2022-06-22 22:44:30|754.76|751.96|754.76|751.96|754.76|751.96|754.76|751.96|0
1655937880000|2022-06-22 22:44:40|754.64|751.84|754.76|751.96|754.76|751.96|754.64|751.84|0
1655937890000|2022-06-22 22:44:50|754.64|751.84|754.98|752.18|754.98|752.18|754.64|751.84|0
1655937900000|2022-06-22 22:45:00|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655937910000|2022-06-22 22:45:10|754.98|752.18|755.21|752.41|755.21|752.41|754.98|752.18|0
1655937920000|2022-06-22 22:45:20|755.31|752.51|755.21|752.41|755.31|752.51|755.09|752.29|0
1655937930000|2022-06-22 22:45:30|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655937940000|2022-06-22 22:45:40|755.21|752.41|755.21|752.41|755.31|752.51|755.21|752.41|0
1655937960000|2022-06-22 22:46:00|755.31|752.51|755.54|752.74|755.54|752.74|755.31|752.51|0
1655937970000|2022-06-22 22:46:10|755.65|752.85|755.76|752.96|755.76|752.96|755.65|752.85|0
1655937980000|2022-06-22 22:46:20|755.31|752.51|755.09|752.29|755.31|752.51|755.09|752.29|0
1655937990000|2022-06-22 22:46:30|754.87|752.07|754.87|752.07|754.87|752.07|754.76|751.96|0
1655938000000|2022-06-22 22:46:40|754.98|752.18|754.98|752.18|754.98|752.18|754.98|752.18|0
1655938010000|2022-06-22 22:46:50|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655938030000|2022-06-22 22:47:10|754.87|752.07|754.87|752.07|754.87|752.07|754.87|752.07|0
1655938040000|2022-06-22 22:47:20|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655938060000|2022-06-22 22:47:40|754.87|752.07|754.87|752.07|754.87|752.07|754.87|752.07|0
1655938070000|2022-06-22 22:47:50|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655938080000|2022-06-22 22:48:00|754.98|752.18|754.87|752.07|754.98|752.18|754.87|752.07|0
1655938110000|2022-06-22 22:48:30|754.76|751.96|754.87|752.07|754.87|752.07|754.76|751.96|0
1655938120000|2022-06-22 22:48:40|754.98|752.18|754.98|752.18|754.98|752.18|754.98|752.18|0
1655938130000|2022-06-22 22:48:50|754.87|752.07|754.64|751.84|754.87|752.07|754.64|751.84|0
1655938140000|2022-06-22 22:49:00|754.42|751.62|754.42|751.62|754.42|751.62|754.42|751.62|0
1655938150000|2022-06-22 22:49:10|754.2|751.4|754.2|751.4|754.2|751.4|754.2|751.4|0
1655938160000|2022-06-22 22:49:20|753.98|751.18|754.2|751.4|754.2|751.4|753.98|751.18|0
1655938170000|2022-06-22 22:49:30|754.09|751.29|754.42|751.62|754.42|751.62|754.09|751.29|0
1655938190000|2022-06-22 22:49:50|754.2|751.4|754.42|751.62|754.42|751.62|754.2|751.4|0
1655938200000|2022-06-22 22:50:00|754.54|751.74|754.54|751.74|754.54|751.74|754.54|751.74|0
1655938210000|2022-06-22 22:50:10|754.42|751.62|754.42|751.62|754.42|751.62|754.42|751.62|0
1655938220000|2022-06-22 22:50:20|754.54|751.74|754.54|751.74|754.64|751.84|754.54|751.74|0
1655938240000|2022-06-22 22:50:40|754.64|751.84|754.64|751.84|754.64|751.84|754.64|751.84|0
1655938250000|2022-06-22 22:50:50|754.54|751.74|754.64|751.84|754.64|751.84|754.54|751.74|0
1655938260000|2022-06-22 22:51:00|754.54|751.74|754.42|751.62|754.54|751.74|754.42|751.62|0
1655938270000|2022-06-22 22:51:10|754.31|751.51|754.42|751.62|754.42|751.62|754.31|751.51|0
1655938280000|2022-06-22 22:51:20|754.31|751.51|754.31|751.51|754.31|751.51|754.09|751.29|0
1655938290000|2022-06-22 22:51:30|754.2|751.4|754.31|751.51|754.31|751.51|754.2|751.4|0
1655938310000|2022-06-22 22:51:50|754.42|751.62|754.42|751.62|754.42|751.62|754.42|751.62|0
1655938320000|2022-06-22 22:52:00|754.54|751.74|754.54|751.74|754.54|751.74|754.54|751.74|0
1655938330000|2022-06-22 22:52:10|754.64|751.84|755.09|752.29|755.09|752.29|754.64|751.84|0
1655938340000|2022-06-22 22:52:20|754.87|752.07|754.87|752.07|754.87|752.07|754.87|752.07|0
1655938360000|2022-06-22 22:52:40|754.76|751.96|754.76|751.96|754.76|751.96|754.76|751.96|0
1655938370000|2022-06-22 22:52:50|754.87|752.07|754.87|752.07|754.87|752.07|754.87|752.07|0
1655938440000|2022-06-22 22:54:00|755.09|752.29|755.31|752.51|755.31|752.51|755.09|752.29|0
1655938450000|2022-06-22 22:54:10|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655938460000|2022-06-22 22:54:20|755.53|752.73|755.53|752.73|755.53|752.73|755.53|752.73|0
1655938470000|2022-06-22 22:54:30|755.76|752.96|755.31|752.51|755.76|752.96|755.31|752.51|0
1655938490000|2022-06-22 22:54:50|755.43|752.63|755.31|752.51|755.43|752.63|755.31|752.51|0
1655938500000|2022-06-22 22:55:00|755.09|752.29|755.31|752.51|755.31|752.51|755.09|752.29|0
1655938530000|2022-06-22 22:55:30|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655938550000|2022-06-22 22:55:50|755.53|752.73|755.53|752.73|755.53|752.73|755.53|752.73|0
1655938560000|2022-06-22 22:56:00|755.76|752.96|755.43|752.63|755.76|752.96|755.43|752.63|0
1655938570000|2022-06-22 22:56:10|755.31|752.51|755.09|752.29|755.31|752.51|754.98|752.18|0
1655938580000|2022-06-22 22:56:20|754.87|752.07|755.09|752.29|755.09|752.29|754.87|752.07|0
1655938590000|2022-06-22 22:56:30|754.87|752.07|755.09|752.29|755.09|752.29|754.87|752.07|0
1655938600000|2022-06-22 22:56:40|755.31|752.51|755.31|752.51|755.53|752.73|755.31|752.51|0
1655938610000|2022-06-22 22:56:50|755.2|752.4|755.2|752.4|755.2|752.4|755.2|752.4|0
1655938620000|2022-06-22 22:57:00|755.09|752.29|755.53|752.73|755.53|752.73|755.09|752.29|0
1655938630000|2022-06-22 22:57:10|755.43|752.63|755.53|752.73|755.53|752.73|755.43|752.63|0
1655938650000|2022-06-22 22:57:30|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655938660000|2022-06-22 22:57:40|755.43|752.63|755.2|752.4|755.43|752.63|755.2|752.4|0
1655938670000|2022-06-22 22:57:50|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655938680000|2022-06-22 22:58:00|755.2|752.4|755.53|752.73|755.53|752.73|755.2|752.4|0
1655938690000|2022-06-22 22:58:10|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655938700000|2022-06-22 22:58:20|755.09|752.29|755.2|752.4|755.2|752.4|755.09|752.29|0
1655938710000|2022-06-22 22:58:30|754.86|752.06|754.86|752.06|754.86|752.06|754.86|752.06|0
1655938720000|2022-06-22 22:58:40|755.2|752.4|755.09|752.29|755.2|752.4|755.09|752.29|0
1655938740000|2022-06-22 22:59:00|755.2|752.4|755.2|752.4|755.2|752.4|755.2|752.4|0
1655938750000|2022-06-22 22:59:10|754.86|752.06|754.86|752.06|754.86|752.06|754.86|752.06|0
1655938780000|2022-06-22 22:59:40|754.64|751.84|754.64|751.84|754.64|751.84|754.64|751.84|0
1655938790000|2022-06-22 22:59:50|754.76|751.96|754.64|751.84|754.86|752.06|754.64|751.84|0
1655938800000|2022-06-22 23:00:00|754.53|751.73|754.86|752.06|754.86|752.06|754.53|751.73|0
1655938810000|2022-06-22 23:00:10|754.76|751.96|754.76|751.96|754.76|751.96|754.76|751.96|0
1655938820000|2022-06-22 23:00:20|754.64|751.84|754.76|751.96|754.76|751.96|754.64|751.84|0
1655938830000|2022-06-22 23:00:30|754.64|751.84|754.64|751.84|754.64|751.84|754.64|751.84|0
1655938840000|2022-06-22 23:00:40|754.53|751.73|754.53|751.73|754.53|751.73|754.53|751.73|0
1655938850000|2022-06-22 23:00:50|754.64|751.84|754.64|751.84|754.64|751.84|754.64|751.84|0
1655938860000|2022-06-22 23:01:00|754.53|751.73|754.64|751.84|754.64|751.84|754.53|751.73|0
1655938870000|2022-06-22 23:01:10|754.76|751.96|754.86|752.06|754.86|752.06|754.76|751.96|0
1655938900000|2022-06-22 23:01:40|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1655938910000|2022-06-22 23:01:50|755.2|752.4|755.2|752.4|755.2|752.4|755.2|752.4|0
1655938920000|2022-06-22 23:02:00|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1655938930000|2022-06-22 23:02:10|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1655938940000|2022-06-22 23:02:20|755.53|752.73|755.53|752.73|755.53|752.73|755.53|752.73|0
1655938950000|2022-06-22 23:02:30|755.76|752.96|755.65|752.85|755.76|752.96|755.65|752.85|0
1655938960000|2022-06-22 23:02:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655938980000|2022-06-22 23:03:00|755.53|752.73|755.53|752.73|755.53|752.73|755.53|752.73|0
1655939000000|2022-06-22 23:03:20|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1655939050000|2022-06-22 23:04:10|755.98|753.18|755.98|753.18|755.98|753.18|755.98|753.18|0
1655939060000|2022-06-22 23:04:20|756.2|753.4|755.98|753.18|756.2|753.4|755.98|753.18|0
1655939070000|2022-06-22 23:04:30|755.87|753.07|755.87|753.07|755.87|753.07|755.87|753.07|0
1655939080000|2022-06-22 23:04:40|755.76|752.96|755.87|753.07|755.87|753.07|755.76|752.96|0
1655939090000|2022-06-22 23:04:50|755.98|753.18|756.09|753.29|756.09|753.29|755.98|753.18|0
1655939100000|2022-06-22 23:05:00|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655939110000|2022-06-22 23:05:10|756.42|753.62|756.42|753.62|756.42|753.62|756.42|753.62|0
1655939120000|2022-06-22 23:05:20|756.2|753.4|756.2|753.4|756.2|753.4|756.2|753.4|0
1655939130000|2022-06-22 23:05:30|756.09|753.29|756.09|753.29|756.09|753.29|756.09|753.29|0
1655939140000|2022-06-22 23:05:40|756.2|753.4|756.09|753.29|756.2|753.4|756.09|753.29|0
1655939160000|2022-06-22 23:06:00|755.98|753.18|755.98|753.18|755.98|753.18|755.98|753.18|0
1655939180000|2022-06-22 23:06:20|756.32|753.52|756.42|753.62|756.42|753.62|756.32|753.52|0
1655939190000|2022-06-22 23:06:30|756.65|753.85|757.32|754.52|757.32|754.52|756.32|753.52|0
1655939210000|2022-06-22 23:06:50|757.54|754.74|757.32|754.52|757.54|754.74|757.32|754.52|0
1655939220000|2022-06-22 23:07:00|757.21|754.41|757.76|754.96|757.99|755.19|757.21|754.41|0
1655939230000|2022-06-22 23:07:10|757.98|755.18|757.88|755.08|757.98|755.18|757.76|754.96|0
1655939240000|2022-06-22 23:07:20|757.98|755.18|758.21|755.41|758.21|755.41|757.98|755.18|0
1655939260000|2022-06-22 23:07:40|757.98|755.18|757.98|755.18|758.1|755.3|757.98|755.18|0
1655939270000|2022-06-22 23:07:50|758.1|755.3|758.21|755.41|758.21|755.41|758.1|755.3|0
1655939280000|2022-06-22 23:08:00|758.1|755.3|758.55|755.75|758.55|755.75|758.1|755.3|0
1655939290000|2022-06-22 23:08:10|758.65|755.85|758.88|756.08|758.88|756.08|758.65|755.85|0
1655939300000|2022-06-22 23:08:20|758.77|755.97|758.77|755.97|758.77|755.97|758.55|755.75|0
1655939320000|2022-06-22 23:08:40|758.88|756.08|758.88|756.08|758.88|756.08|758.88|756.08|0
1655939330000|2022-06-22 23:08:50|759.1|756.3|758.99|756.19|759.1|756.3|758.99|756.19|0
1655939340000|2022-06-22 23:09:00|758.88|756.08|758.88|756.08|758.88|756.08|758.88|756.08|0
1655939350000|2022-06-22 23:09:10|758.99|756.19|759.1|756.3|759.32|756.52|758.99|756.19|0
1655939360000|2022-06-22 23:09:20|759.32|756.52|759.32|756.52|759.32|756.52|759.32|756.52|0
1655939370000|2022-06-22 23:09:30|759.1|756.3|759.1|756.3|759.1|756.3|759.1|756.3|0
1655939380000|2022-06-22 23:09:40|759.22|756.42|759.55|756.75|759.55|756.75|759.22|756.42|0
1655939390000|2022-06-22 23:09:50|759.32|756.52|759.55|756.75|759.55|756.75|759.32|756.52|0
1655939400000|2022-06-22 23:10:00|759.32|756.52|759.55|756.75|759.55|756.75|758.99|756.19|0
1655939410000|2022-06-22 23:10:10|759.44|756.64|759.77|756.97|759.77|756.97|759.44|756.64|0
1655939420000|2022-06-22 23:10:20|759.55|756.75|759.77|756.97|759.77|756.97|759.55|756.75|0
1655939430000|2022-06-22 23:10:30|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1655939440000|2022-06-22 23:10:40|759.77|756.97|759.66|756.86|759.77|756.97|759.66|756.86|0
1655939450000|2022-06-22 23:10:50|759.77|756.97|759.77|756.97|759.99|757.19|759.77|756.97|0
1655939470000|2022-06-22 23:11:10|759.66|756.86|759.66|756.86|759.66|756.86|759.66|756.86|0
1655939480000|2022-06-22 23:11:20|759.55|756.75|759.77|756.97|759.77|756.97|759.55|756.75|0
1655939490000|2022-06-22 23:11:30|759.99|757.19|759.77|756.97|759.99|757.19|759.77|756.97|0
1655939500000|2022-06-22 23:11:40|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1655939510000|2022-06-22 23:11:50|760.11|757.31|760.89|758.09|760.89|758.09|760.11|757.31|0
1655939520000|2022-06-22 23:12:00|761.11|758.31|760.78|757.98|761.11|758.31|760.78|757.98|0
1655939530000|2022-06-22 23:12:10|760.22|757.42|760.44|757.64|760.44|757.64|760.22|757.42|0
1655939580000|2022-06-22 23:13:00|760.89|758.09|760.78|757.98|760.89|758.09|760.78|757.98|0
1655939590000|2022-06-22 23:13:10|760.89|758.09|760.89|758.09|760.89|758.09|760.78|757.98|0
1655939620000|2022-06-22 23:13:40|761.23|758.43|761.33|758.53|761.33|758.53|761.23|758.43|0
1655939630000|2022-06-22 23:13:50|761.67|758.87|761.23|758.43|761.67|758.87|761.23|758.43|0
1655939640000|2022-06-22 23:14:00|761.33|758.53|761.11|758.31|761.33|758.53|761.11|758.31|0
1655939660000|2022-06-22 23:14:20|761.33|758.53|761.23|758.43|761.33|758.53|761.23|758.43|0
1655939670000|2022-06-22 23:14:30|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1655939680000|2022-06-22 23:14:40|761.11|758.31|761|758.2|761.11|758.31|761|758.2|0
1655939690000|2022-06-22 23:14:50|761.11|758.31|760.89|758.09|761.23|758.43|760.89|758.09|0
1655939700000|2022-06-22 23:15:00|760.78|757.98|760.89|758.09|760.89|758.09|760.66|757.86|0
1655939710000|2022-06-22 23:15:10|761.11|758.31|761.33|758.53|761.33|758.53|761.11|758.31|0
1655939720000|2022-06-22 23:15:20|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1655939760000|2022-06-22 23:16:00|761.33|758.53|761.33|758.53|761.33|758.53|761.23|758.43|0
1655939770000|2022-06-22 23:16:10|761.23|758.43|761.23|758.43|761.23|758.43|761.23|758.43|0
1655939780000|2022-06-22 23:16:20|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1655939790000|2022-06-22 23:16:30|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1655939800000|2022-06-22 23:16:40|761.11|758.31|761.33|758.53|761.33|758.53|761.11|758.31|0
1655939820000|2022-06-22 23:17:00|761.45|758.65|761.45|758.65|761.45|758.65|761.45|758.65|0
1655939830000|2022-06-22 23:17:10|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1655939840000|2022-06-22 23:17:20|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1655939850000|2022-06-22 23:17:30|761|758.2|760.89|758.09|761|758.2|760.89|758.09|0
1655939870000|2022-06-22 23:17:50|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1655939880000|2022-06-22 23:18:00|760.66|757.86|760.66|757.86|760.66|757.86|760.44|757.64|0
1655939890000|2022-06-22 23:18:10|760.89|758.09|760.89|758.09|760.89|758.09|760.89|758.09|0
1655939900000|2022-06-22 23:18:20|760.66|757.86|760.66|757.86|760.66|757.86|760.66|757.86|0
1655939910000|2022-06-22 23:18:30|760.78|757.98|760.89|758.09|760.89|758.09|760.78|757.98|0
1655939920000|2022-06-22 23:18:40|761.11|758.31|760.89|758.09|761.11|758.31|760.89|758.09|0
1655939930000|2022-06-22 23:18:50|760.78|757.98|760.33|757.53|760.78|757.98|760.33|757.53|0
1655939940000|2022-06-22 23:19:00|760.66|757.86|760.66|757.86|760.66|757.86|760.66|757.86|0
1655939950000|2022-06-22 23:19:10|760.78|757.98|760.66|757.86|760.78|757.98|760.66|757.86|0
1655939960000|2022-06-22 23:19:20|760.55|757.75|760.55|757.75|760.66|757.86|760.55|757.75|0
1655939970000|2022-06-22 23:19:30|760.44|757.64|760.44|757.64|760.44|757.64|760.44|757.64|0
1655939980000|2022-06-22 23:19:40|760.33|757.53|760.22|757.42|760.33|757.53|760.22|757.42|0
1655940010000|2022-06-22 23:20:10|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1655940020000|2022-06-22 23:20:20|760.22|757.42|760.44|757.64|760.44|757.64|760.22|757.42|0
1655940030000|2022-06-22 23:20:30|760.66|757.86|760.66|757.86|760.66|757.86|760.66|757.86|0
1655940050000|2022-06-22 23:20:50|760.78|757.98|760.89|758.09|760.89|758.09|760.78|757.98|0
1655940060000|2022-06-22 23:21:00|760.78|757.98|760.89|758.09|760.89|758.09|760.78|757.98|0
1655940070000|2022-06-22 23:21:10|760.78|757.98|760.89|758.09|760.89|758.09|760.78|757.98|0
1655940080000|2022-06-22 23:21:20|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1655940090000|2022-06-22 23:21:30|761.33|758.53|761.67|758.87|761.67|758.87|761.33|758.53|0
1655940100000|2022-06-22 23:21:40|761.78|758.98|762.12|759.32|762.12|759.32|761.78|758.98|0
1655940110000|2022-06-22 23:21:50|762.23|759.43|761.78|758.98|762.45|759.65|761.56|758.76|0
1655940120000|2022-06-22 23:22:00|762.12|759.32|761.33|758.53|762.34|759.54|761.33|758.53|0
1655940130000|2022-06-22 23:22:10|761.56|758.76|761.56|758.76|761.56|758.76|761.56|758.76|0
1655940160000|2022-06-22 23:22:40|761.67|758.87|761.56|758.76|761.67|758.87|761.56|758.76|0
1655940180000|2022-06-22 23:23:00|761.78|758.98|762.67|759.87|762.67|759.87|761.78|758.98|0
1655940190000|2022-06-22 23:23:10|762.9|760.1|762.67|759.87|762.9|760.1|762.67|759.87|0
1655940200000|2022-06-22 23:23:20|763.12|760.32|763.12|760.32|763.12|760.32|763.12|760.32|0
1655940210000|2022-06-22 23:23:30|763.34|760.54|763.57|760.77|763.57|760.77|763.34|760.54|0
1655940220000|2022-06-22 23:23:40|763.46|760.66|763.68|760.88|763.68|760.88|763.46|760.66|0
1655940230000|2022-06-22 23:23:50|763.57|760.77|763.68|760.88|763.79|760.99|763.57|760.77|0
1655940240000|2022-06-22 23:24:00|763.57|760.77|763.79|760.99|763.79|760.99|763.57|760.77|0
1655940250000|2022-06-22 23:24:10|763.57|760.77|763.57|760.77|763.57|760.77|763.57|760.77|0
1655940260000|2022-06-22 23:24:20|763.46|760.66|763.34|760.54|763.46|760.66|763.34|760.54|0
1655940270000|2022-06-22 23:24:30|763.46|760.66|763.68|760.88|763.68|760.88|763.46|760.66|0
1655940280000|2022-06-22 23:24:40|763.79|760.99|764.01|761.21|764.01|761.21|763.79|760.99|0
1655940290000|2022-06-22 23:24:50|764.24|761.44|764.69|761.89|764.8|762|764.24|761.44|0
1655940300000|2022-06-22 23:25:00|764.91|762.11|764.91|762.11|765.03|762.23|764.69|761.89|0
1655940310000|2022-06-22 23:25:10|765.13|762.33|765.58|762.78|765.58|762.78|765.13|762.33|0
1655940320000|2022-06-22 23:25:20|765.81|763.01|765.81|763.01|766.03|763.23|765.81|763.01|0
1655940330000|2022-06-22 23:25:30|766.03|763.23|765.81|763.01|766.03|763.23|765.81|763.01|0
1655940340000|2022-06-22 23:25:40|765.7|762.9|765.47|762.67|765.7|762.9|765.47|762.67|0
1655940350000|2022-06-22 23:25:50|765.36|762.56|765.58|762.78|765.58|762.78|765.36|762.56|0
1655940360000|2022-06-22 23:26:00|765.81|763.01|765.92|763.12|765.92|763.12|765.7|762.9|0
1655940370000|2022-06-22 23:26:10|765.58|762.78|765.36|762.56|765.58|762.78|765.36|762.56|0
1655940380000|2022-06-22 23:26:20|764.91|762.11|765.36|762.56|765.58|762.78|764.91|762.11|0
1655940390000|2022-06-22 23:26:30|765.47|762.67|765.36|762.56|765.47|762.67|765.36|762.56|0
1655940400000|2022-06-22 23:26:40|765.58|762.78|765.36|762.56|765.58|762.78|765.36|762.56|0
1655940410000|2022-06-22 23:26:50|765.25|762.45|765.36|762.56|765.36|762.56|765.25|762.45|0
1655940420000|2022-06-22 23:27:00|765.8|763|765.92|763.12|765.92|763.12|765.8|763|0
1655940430000|2022-06-22 23:27:10|766.03|763.23|765.8|763|766.03|763.23|765.8|763|0
1655940440000|2022-06-22 23:27:20|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1655940450000|2022-06-22 23:27:30|765.8|763|765.7|762.9|765.8|763|765.7|762.9|0
1655940460000|2022-06-22 23:27:40|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1655940470000|2022-06-22 23:27:50|765.36|762.56|765.36|762.56|765.36|762.56|765.13|762.33|0
1655940480000|2022-06-22 23:28:00|765.13|762.33|764.91|762.11|765.13|762.33|764.91|762.11|0
1655940490000|2022-06-22 23:28:10|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1655940510000|2022-06-22 23:28:30|765.13|762.33|765.13|762.33|765.13|762.33|765.13|762.33|0
1655940520000|2022-06-22 23:28:40|765.03|762.23|764.91|762.11|765.03|762.23|764.91|762.11|0
1655940530000|2022-06-22 23:28:50|765.03|762.23|765.13|762.33|765.13|762.33|764.91|762.11|0
1655940550000|2022-06-22 23:29:10|765.03|762.23|764.91|762.11|765.03|762.23|764.91|762.11|0
1655940560000|2022-06-22 23:29:20|764.8|762|764.8|762|764.8|762|764.69|761.89|0
1655940570000|2022-06-22 23:29:30|765.13|762.33|765.03|762.23|765.13|762.33|764.91|762.11|0
1655940580000|2022-06-22 23:29:40|765.13|762.33|765.25|762.45|765.25|762.45|765.13|762.33|0
1655940590000|2022-06-22 23:29:50|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1655940600000|2022-06-22 23:30:00|765.47|762.67|765.7|762.9|765.8|763|765.47|762.67|0
1655940610000|2022-06-22 23:30:10|765.8|763|765.7|762.9|765.8|763|765.7|762.9|0
1655940620000|2022-06-22 23:30:20|765.8|763|765.8|763|765.8|763|765.7|762.9|0
1655940630000|2022-06-22 23:30:30|766.03|763.23|766.03|763.23|766.03|763.23|766.03|763.23|0
1655940640000|2022-06-22 23:30:40|766.25|763.45|766.25|763.45|766.7|763.9|766.25|763.45|0
1655940650000|2022-06-22 23:30:50|766.03|763.23|766.25|763.45|766.25|763.45|766.03|763.23|0
1655940660000|2022-06-22 23:31:00|766.14|763.34|766.25|763.45|766.25|763.45|766.03|763.23|0
1655940670000|2022-06-22 23:31:10|766.59|763.79|766.92|764.12|766.92|764.12|766.59|763.79|0
1655940680000|2022-06-22 23:31:20|767.26|764.46|767.82|765.02|767.82|765.02|767.26|764.46|0
1655940690000|2022-06-22 23:31:30|767.71|764.91|767.82|765.02|767.82|765.02|767.6|764.8|0
1655940700000|2022-06-22 23:31:40|767.6|764.8|767.26|764.46|767.6|764.8|767.26|764.46|0
1655940710000|2022-06-22 23:31:50|767.49|764.69|767.37|764.57|767.49|764.69|767.37|764.57|0
1655940720000|2022-06-22 23:32:00|767.6|764.8|767.6|764.8|767.6|764.8|767.6|764.8|0
1655940730000|2022-06-22 23:32:10|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1655940740000|2022-06-22 23:32:20|767.94|765.14|767.94|765.14|767.94|765.14|767.94|765.14|0
1655940750000|2022-06-22 23:32:30|768.04|765.24|768.27|765.47|768.27|765.47|768.04|765.24|0
1655940760000|2022-06-22 23:32:40|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1655940770000|2022-06-22 23:32:50|768.72|765.92|768.94|766.14|768.94|766.14|768.61|765.81|0
1655940780000|2022-06-22 23:33:00|768.83|766.03|768.94|766.14|768.94|766.14|768.83|766.03|0
1655940800000|2022-06-22 23:33:20|768.83|766.03|768.94|766.14|768.94|766.14|768.83|766.03|0
1655940810000|2022-06-22 23:33:30|768.83|766.03|769.16|766.36|769.16|766.36|768.83|766.03|0
1655940820000|2022-06-22 23:33:40|768.94|766.14|768.83|766.03|768.94|766.14|768.83|766.03|0
1655940830000|2022-06-22 23:33:50|768.94|766.14|768.72|765.92|768.94|766.14|768.72|765.92|0
1655940840000|2022-06-22 23:34:00|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1655940850000|2022-06-22 23:34:10|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1655940860000|2022-06-22 23:34:20|768.49|765.69|768.16|765.36|768.49|765.69|768.04|765.24|0
1655940870000|2022-06-22 23:34:30|768.27|765.47|768.04|765.24|768.27|765.47|767.82|765.02|0
1655940880000|2022-06-22 23:34:40|768.16|765.36|768.27|765.47|768.27|765.47|768.16|765.36|0
1655940890000|2022-06-22 23:34:50|768.38|765.58|768.16|765.36|768.38|765.58|768.04|765.24|0
1655940900000|2022-06-22 23:35:00|768.04|765.24|768.27|765.47|768.27|765.47|768.04|765.24|0
1655940910000|2022-06-22 23:35:10|768.38|765.58|768.61|765.81|768.61|765.81|768.38|765.58|0
1655940920000|2022-06-22 23:35:20|768.72|765.92|768.72|765.92|768.72|765.92|768.72|765.92|0
1655940930000|2022-06-22 23:35:30|768.94|766.14|770.06|767.26|770.06|767.26|768.94|766.14|0
1655940940000|2022-06-22 23:35:40|770.73|767.93|770.73|767.93|770.73|767.93|770.73|767.93|0
1655940950000|2022-06-22 23:35:50|770.63|767.83|770.73|767.93|771.18|768.38|770.63|767.83|0
1655940960000|2022-06-22 23:36:00|770.96|768.16|770.96|768.16|771.41|768.61|770.96|768.16|0
1655940970000|2022-06-22 23:36:10|770.85|768.05|770.29|767.49|770.85|768.05|770.29|767.49|0
1655940980000|2022-06-22 23:36:20|770.18|767.38|770.51|767.71|770.51|767.71|770.06|767.26|0
1655940990000|2022-06-22 23:36:30|770.73|767.93|770.96|768.16|770.96|768.16|770.73|767.93|0
1655941000000|2022-06-22 23:36:40|771.08|768.28|770.73|767.93|771.18|768.38|770.73|767.93|0
1655941010000|2022-06-22 23:36:50|770.85|768.05|770.73|767.93|770.85|768.05|770.73|767.93|0
1655941020000|2022-06-22 23:37:00|770.51|767.71|770.4|767.6|770.63|767.83|770.4|767.6|0
1655941030000|2022-06-22 23:37:10|770.29|767.49|770.51|767.71|770.51|767.71|770.29|767.49|0
1655941040000|2022-06-22 23:37:20|770.29|767.49|770.06|767.26|770.29|767.49|770.06|767.26|0
1655941050000|2022-06-22 23:37:30|770.18|767.38|770.51|767.71|770.51|767.71|770.18|767.38|0
1655941060000|2022-06-22 23:37:40|770.29|767.49|770.18|767.38|770.29|767.49|770.06|767.26|0
1655941070000|2022-06-22 23:37:50|769.84|767.04|770.29|767.49|770.29|767.49|769.84|767.04|0
1655941080000|2022-06-22 23:38:00|770.18|767.38|770.29|767.49|770.29|767.49|770.06|767.26|0
1655941090000|2022-06-22 23:38:10|770.18|767.38|770.73|767.93|770.73|767.93|770.18|767.38|0
1655941100000|2022-06-22 23:38:20|770.51|767.71|770.85|768.05|770.96|768.16|770.51|767.71|0
1655941110000|2022-06-22 23:38:30|771.18|768.38|771.08|768.28|771.18|768.38|770.96|768.16|0
1655941120000|2022-06-22 23:38:40|771.18|768.38|771.41|768.61|771.41|768.61|771.08|768.28|0
1655941130000|2022-06-22 23:38:50|771.52|768.72|771.63|768.83|771.75|768.95|771.52|768.72|0
1655941140000|2022-06-22 23:39:00|771.75|768.95|771.63|768.83|771.86|769.06|771.63|768.83|0
1655941150000|2022-06-22 23:39:10|771.41|768.61|770.85|768.05|771.41|768.61|770.85|768.05|0
1655941160000|2022-06-22 23:39:20|770.73|767.93|770.73|767.93|770.85|768.05|770.73|767.93|0
1655941170000|2022-06-22 23:39:30|770.63|767.83|770.51|767.71|770.63|767.83|770.51|767.71|0
1655941180000|2022-06-22 23:39:40|770.63|767.83|770.73|767.93|770.73|767.93|770.51|767.71|0
1655941200000|2022-06-22 23:40:00|770.85|768.05|770.85|768.05|770.85|768.05|770.85|768.05|0
1655941210000|2022-06-22 23:40:10|770.29|767.49|770.29|767.49|770.29|767.49|770.18|767.38|0
1655941220000|2022-06-22 23:40:20|770.4|767.6|770.51|767.71|770.51|767.71|770.29|767.49|0
1655941230000|2022-06-22 23:40:30|770.06|767.26|770.06|767.26|770.06|767.26|770.06|767.26|0
1655941240000|2022-06-22 23:40:40|769.84|767.04|769.39|766.59|769.84|767.04|769.39|766.59|0
1655941250000|2022-06-22 23:40:50|769.16|766.36|769.16|766.36|769.39|766.59|769.16|766.36|0
1655941260000|2022-06-22 23:41:00|768.94|766.14|768.72|765.92|768.94|766.14|768.72|765.92|0
1655941270000|2022-06-22 23:41:10|768.94|766.14|768.72|765.92|768.94|766.14|768.72|765.92|0
1655941280000|2022-06-22 23:41:20|768.61|765.81|768.49|765.69|768.61|765.81|768.49|765.69|0
1655941290000|2022-06-22 23:41:30|768.27|765.47|768.49|765.69|768.49|765.69|768.04|765.24|0
1655941310000|2022-06-22 23:41:50|768.38|765.58|768.27|765.47|768.38|765.58|768.27|765.47|0
1655941320000|2022-06-22 23:42:00|768.04|765.24|768.49|765.69|768.49|765.69|768.04|765.24|0
1655941330000|2022-06-22 23:42:10|768.61|765.81|768.71|765.91|768.71|765.91|768.61|765.81|0
1655941340000|2022-06-22 23:42:20|768.61|765.81|768.94|766.14|768.94|766.14|768.61|765.81|0
1655941360000|2022-06-22 23:42:40|768.71|765.91|768.94|766.14|769.16|766.36|768.71|765.91|0
1655941370000|2022-06-22 23:42:50|768.83|766.03|768.83|766.03|768.83|766.03|768.83|766.03|0
1655941380000|2022-06-22 23:43:00|768.49|765.69|768.49|765.69|768.71|765.91|768.49|765.69|0
1655941390000|2022-06-22 23:43:10|768.61|765.81|768.61|765.81|768.71|765.91|768.49|765.69|0
1655941400000|2022-06-22 23:43:20|768.71|765.91|768.71|765.91|768.71|765.91|768.71|765.91|0
1655941410000|2022-06-22 23:43:30|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1655941420000|2022-06-22 23:43:40|768.27|765.47|768.27|765.47|768.27|765.47|768.27|765.47|0
1655941430000|2022-06-22 23:43:50|768.04|765.24|767.59|764.79|768.04|765.24|767.59|764.79|0
1655941440000|2022-06-22 23:44:00|767.71|764.91|767.59|764.79|767.71|764.91|767.59|764.79|0
1655941450000|2022-06-22 23:44:10|767.37|764.57|767.37|764.57|767.49|764.69|767.37|764.57|0
1655941460000|2022-06-22 23:44:20|767.59|764.79|767.59|764.79|767.59|764.79|767.59|764.79|0
1655941470000|2022-06-22 23:44:30|767.82|765.02|767.93|765.13|768.04|765.24|767.82|765.02|0
1655941480000|2022-06-22 23:44:40|768.04|765.24|768.27|765.47|768.27|765.47|768.04|765.24|0
1655941490000|2022-06-22 23:44:50|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1655941500000|2022-06-22 23:45:00|768.38|765.58|768.16|765.36|768.49|765.69|768.16|765.36|0
1655941510000|2022-06-22 23:45:10|768.04|765.24|768.38|765.58|768.38|765.58|768.04|765.24|0
1655941520000|2022-06-22 23:45:20|768.49|765.69|768.49|765.69|768.49|765.69|768.38|765.58|0
1655941530000|2022-06-22 23:45:30|768.61|765.81|768.71|765.91|768.71|765.91|768.61|765.81|0
1655941540000|2022-06-22 23:45:40|769.16|766.36|769.39|766.59|769.39|766.59|768.94|766.14|0
1655941550000|2022-06-22 23:45:50|769.16|766.36|769.16|766.36|769.16|766.36|769.06|766.26|0
1655941560000|2022-06-22 23:46:00|769.39|766.59|769.84|767.04|769.84|767.04|769.39|766.59|0
1655941580000|2022-06-22 23:46:20|770.06|767.26|770.28|767.48|770.28|767.48|770.06|767.26|0
1655941600000|2022-06-22 23:46:40|770.4|767.6|770.4|767.6|770.4|767.6|770.28|767.48|0
1655941610000|2022-06-22 23:46:50|770.28|767.48|770.06|767.26|770.28|767.48|770.06|767.26|0
1655941620000|2022-06-22 23:47:00|769.84|767.04|769.61|766.81|769.84|767.04|769.61|766.81|0
1655941630000|2022-06-22 23:47:10|769.39|766.59|769.16|766.36|769.39|766.59|768.94|766.14|0
1655941640000|2022-06-22 23:47:20|769.05|766.25|768.49|765.69|769.05|766.25|768.49|765.69|0
1655941650000|2022-06-22 23:47:30|768.38|765.58|768.49|765.69|768.61|765.81|768.38|765.58|0
1655941660000|2022-06-22 23:47:40|768.61|765.81|768.49|765.69|768.71|765.91|768.49|765.69|0
1655941670000|2022-06-22 23:47:50|768.71|765.91|768.83|766.03|768.83|766.03|768.61|765.81|0
1655941680000|2022-06-22 23:48:00|768.94|766.14|769.16|766.36|769.16|766.36|768.94|766.14|0
1655941690000|2022-06-22 23:48:10|769.39|766.59|769.05|766.25|769.39|766.59|769.05|766.25|0
1655941700000|2022-06-22 23:48:20|768.94|766.14|768.71|765.91|768.94|766.14|768.71|765.91|0
1655941710000|2022-06-22 23:48:30|768.94|766.14|769.16|766.36|769.16|766.36|768.71|765.91|0
1655941730000|2022-06-22 23:48:50|769.28|766.48|769.28|766.48|769.28|766.48|769.28|766.48|0
1655941740000|2022-06-22 23:49:00|769.39|766.59|769.16|766.36|769.39|766.59|769.16|766.36|0
1655941750000|2022-06-22 23:49:10|769.28|766.48|769.5|766.7|769.5|766.7|769.16|766.36|0
1655941760000|2022-06-22 23:49:20|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1655941770000|2022-06-22 23:49:30|769.83|767.03|770.18|767.38|770.18|767.38|769.83|767.03|0
1655941780000|2022-06-22 23:49:40|769.83|767.03|769.61|766.81|769.83|767.03|769.61|766.81|0
1655941800000|2022-06-22 23:50:00|769.73|766.93|769.61|766.81|769.83|767.03|769.61|766.81|0
1655941810000|2022-06-22 23:50:10|769.39|766.59|768.61|765.81|769.39|766.59|768.61|765.81|0
1655941820000|2022-06-22 23:50:20|768.49|765.69|768.04|765.24|768.49|765.69|768.04|765.24|0
1655941830000|2022-06-22 23:50:30|768.16|765.36|767.82|765.02|768.16|765.36|767.59|764.79|0
1655941840000|2022-06-22 23:50:40|767.71|764.91|767.82|765.02|767.82|765.02|767.59|764.79|0
1655941850000|2022-06-22 23:50:50|767.93|765.13|767.82|765.02|767.93|765.13|767.82|765.02|0
1655941860000|2022-06-22 23:51:00|767.93|765.13|767.93|765.13|768.04|765.24|767.93|765.13|0
1655941870000|2022-06-22 23:51:10|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1655941880000|2022-06-22 23:51:20|767.82|765.02|767.59|764.79|768.04|765.24|767.59|764.79|0
1655941890000|2022-06-22 23:51:30|767.71|764.91|767.37|764.57|767.82|765.02|767.37|764.57|0
1655941900000|2022-06-22 23:51:40|767.14|764.34|767.37|764.57|767.37|764.57|767.14|764.34|0
1655941910000|2022-06-22 23:51:50|767.71|764.91|767.59|764.79|767.71|764.91|767.48|764.68|0
1655941920000|2022-06-22 23:52:00|767.71|764.91|768.04|765.24|768.04|765.24|767.71|764.91|0
1655941930000|2022-06-22 23:52:10|768.38|765.58|768.26|765.46|768.49|765.69|768.26|765.46|0
1655941940000|2022-06-22 23:52:20|767.93|765.13|767.82|765.02|768.04|765.24|767.82|765.02|0
1655941950000|2022-06-22 23:52:30|767.59|764.79|767.59|764.79|767.59|764.79|767.59|764.79|0
1655941960000|2022-06-22 23:52:40|767.37|764.57|767.26|764.46|767.48|764.68|767.26|764.46|0
1655941970000|2022-06-22 23:52:50|767.14|764.34|766.92|764.12|767.14|764.34|766.92|764.12|0
1655941980000|2022-06-22 23:53:00|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1655941990000|2022-06-22 23:53:10|766.92|764.12|766.59|763.79|766.92|764.12|766.59|763.79|0
1655942000000|2022-06-22 23:53:20|766.7|763.9|767.04|764.24|767.04|764.24|766.7|763.9|0
1655942010000|2022-06-22 23:53:30|767.26|764.46|767.26|764.46|767.26|764.46|767.26|764.46|0
1655942020000|2022-06-22 23:53:40|767.14|764.34|767.37|764.57|767.37|764.57|767.14|764.34|0
1655942030000|2022-06-22 23:53:50|767.48|764.68|767.37|764.57|767.48|764.68|767.37|764.57|0
1655942040000|2022-06-22 23:54:00|767.14|764.34|767.14|764.34|767.14|764.34|767.04|764.24|0
1655942050000|2022-06-22 23:54:10|767.04|764.24|767.37|764.57|767.37|764.57|767.04|764.24|0
1655942060000|2022-06-22 23:54:20|767.26|764.46|767.48|764.68|767.48|764.68|767.26|764.46|0
1655942070000|2022-06-22 23:54:30|767.71|764.91|767.82|765.02|767.82|765.02|767.59|764.79|0
1655942080000|2022-06-22 23:54:40|767.71|764.91|767.59|764.79|767.71|764.91|767.59|764.79|0
1655942100000|2022-06-22 23:55:00|767.71|764.91|767.48|764.68|767.71|764.91|767.48|764.68|0
1655942110000|2022-06-22 23:55:10|767.59|764.79|767.71|764.91|767.71|764.91|767.48|764.68|0
1655942120000|2022-06-22 23:55:20|767.59|764.79|767.59|764.79|767.71|764.91|767.59|764.79|0
1655942130000|2022-06-22 23:55:30|767.37|764.57|767.37|764.57|767.37|764.57|767.37|764.57|0
1655942140000|2022-06-22 23:55:40|767.14|764.34|767.37|764.57|767.37|764.57|767.14|764.34|0
1655942150000|2022-06-22 23:55:50|767.14|764.34|767.26|764.46|767.26|764.46|767.14|764.34|0
1655942160000|2022-06-22 23:56:00|767.14|764.34|767.14|764.34|767.37|764.57|767.14|764.34|0
1655942170000|2022-06-22 23:56:10|767.37|764.57|767.37|764.57|767.37|764.57|767.37|764.57|0
1655942180000|2022-06-22 23:56:20|767.14|764.34|766.92|764.12|767.14|764.34|766.92|764.12|0
1655942190000|2022-06-22 23:56:30|766.7|763.9|767.26|764.46|767.26|764.46|766.7|763.9|0
1655942200000|2022-06-22 23:56:40|767.14|764.34|766.81|764.01|767.14|764.34|766.81|764.01|0
1655942210000|2022-06-22 23:56:50|766.7|763.9|766.92|764.12|766.92|764.12|766.7|763.9|0
1655942220000|2022-06-22 23:57:00|766.7|763.9|766.7|763.9|766.7|763.9|766.7|763.9|0
1655942230000|2022-06-22 23:57:10|766.81|764.01|766.59|763.79|766.81|764.01|766.59|763.79|0
1655942240000|2022-06-22 23:57:20|766.7|763.9|766.7|763.9|766.7|763.9|766.7|763.9|0
1655942250000|2022-06-22 23:57:30|766.59|763.79|766.25|763.45|766.7|763.9|766.25|763.45|0
1655942260000|2022-06-22 23:57:40|766.36|763.56|766.7|763.9|766.7|763.9|766.36|763.56|0
1655942270000|2022-06-22 23:57:50|766.25|763.45|766.25|763.45|766.25|763.45|766.25|763.45|0
1655942280000|2022-06-22 23:58:00|766.02|763.22|765.8|763|766.02|763.22|765.8|763|0
1655942290000|2022-06-22 23:58:10|765.92|763.12|765.8|763|766.02|763.22|765.8|763|0
1655942300000|2022-06-22 23:58:20|766.02|763.22|765.8|763|766.02|763.22|765.8|763|0
1655942310000|2022-06-22 23:58:30|765.58|762.78|765.47|762.67|765.58|762.78|765.35|762.55|0
1655942320000|2022-06-22 23:58:40|765.35|762.55|765.69|762.89|765.69|762.89|765.35|762.55|0
1655942330000|2022-06-22 23:58:50|765.58|762.78|765.58|762.78|765.69|762.89|765.58|762.78|0
1655942340000|2022-06-22 23:59:00|765.8|763|765.8|763|765.8|763|765.8|763|0
1655942360000|2022-06-22 23:59:20|765.92|763.12|765.8|763|765.92|763.12|765.8|763|0
1655942370000|2022-06-22 23:59:30|766.02|763.22|766.25|763.45|766.25|763.45|766.02|763.22|0
1655942380000|2022-06-22 23:59:40|766.02|763.22|766.02|763.22|766.02|763.22|766.02|763.22|0
1655942390000|2022-06-22 23:59:50|765.8|763|766.02|763.22|766.02|763.22|765.8|763|0
1655942400000|2022-06-23 00:00:00|766.25|763.45|766.69|763.89|766.69|763.89|766.25|763.45|0
1655942410000|2022-06-23 00:00:10|766.47|763.67|766.02|763.22|766.47|763.67|766.02|763.22|0
1655942420000|2022-06-23 00:00:20|766.14|763.34|765.8|763|766.14|763.34|765.8|763|0
1655942430000|2022-06-23 00:00:30|765.57|762.77|764.23|761.43|765.57|762.77|764.23|761.43|0
1655942440000|2022-06-23 00:00:40|764.46|761.66|764.01|761.21|764.46|761.66|764.01|761.21|0
1655942450000|2022-06-23 00:00:50|763.56|760.76|763.11|760.31|763.56|760.76|763.11|760.31|0
1655942460000|2022-06-23 00:01:00|762.89|760.09|763.78|760.98|763.78|760.98|762.89|760.09|0
1655942470000|2022-06-23 00:01:10|764.01|761.21|764.68|761.88|764.68|761.88|764.01|761.21|0
1655942480000|2022-06-23 00:01:20|764.46|761.66|764.23|761.43|764.46|761.66|764.23|761.43|0
1655942490000|2022-06-23 00:01:30|764.01|761.21|764.01|761.21|764.01|761.21|764.01|761.21|0
1655942500000|2022-06-23 00:01:40|763.78|760.98|763.78|760.98|764.01|761.21|763.78|760.98|0
1655942510000|2022-06-23 00:01:50|763.56|760.76|763.11|760.31|763.56|760.76|763.11|760.31|0
1655942520000|2022-06-23 00:02:00|763.01|760.21|763.01|760.21|763.01|760.21|762.89|760.09|0
1655942530000|2022-06-23 00:02:10|762.89|760.09|763.34|760.54|763.34|760.54|762.89|760.09|0
1655942540000|2022-06-23 00:02:20|763.11|760.31|763.34|760.54|763.45|760.65|763.11|760.31|0
1655942550000|2022-06-23 00:02:30|763.11|760.31|762.89|760.09|763.11|760.31|762.89|760.09|0
1655942560000|2022-06-23 00:02:40|763.01|760.21|762.89|760.09|763.11|760.31|762.89|760.09|0
1655942570000|2022-06-23 00:02:50|763.01|760.21|762.89|760.09|763.01|760.21|762.89|760.09|0
1655942590000|2022-06-23 00:03:10|763.11|760.31|763.11|760.31|763.34|760.54|763.11|760.31|0
1655942600000|2022-06-23 00:03:20|763.34|760.54|763.11|760.31|763.34|760.54|763.11|760.31|0
1655942620000|2022-06-23 00:03:40|763.01|760.21|763.45|760.65|763.56|760.76|763.01|760.21|0
1655942630000|2022-06-23 00:03:50|763.34|760.54|763.23|760.43|763.34|760.54|763.23|760.43|0
1655942640000|2022-06-23 00:04:00|763.11|760.31|762.89|760.09|763.11|760.31|762.89|760.09|0
1655942650000|2022-06-23 00:04:10|763.01|760.21|762.89|760.09|763.01|760.21|762.89|760.09|0
1655942660000|2022-06-23 00:04:20|763.01|760.21|763.11|760.31|763.11|760.31|762.89|760.09|0
1655942670000|2022-06-23 00:04:30|763.34|760.54|763.34|760.54|763.56|760.76|763.34|760.54|0
1655942680000|2022-06-23 00:04:40|763.45|760.65|763.68|760.88|763.78|760.98|763.45|760.65|0
1655942690000|2022-06-23 00:04:50|763.78|760.98|763.9|761.1|763.9|761.1|763.56|760.76|0
1655942700000|2022-06-23 00:05:00|764.01|761.21|764.01|761.21|764.12|761.32|764.01|761.21|0
1655942710000|2022-06-23 00:05:10|763.78|760.98|763.34|760.54|763.78|760.98|763.11|760.31|0
1655942720000|2022-06-23 00:05:20|763.01|760.21|763.34|760.54|763.34|760.54|762.89|760.09|0
1655942730000|2022-06-23 00:05:30|763.56|760.76|763.68|760.88|763.68|760.88|763.45|760.65|0
1655942740000|2022-06-23 00:05:40|763.78|760.98|763.45|760.65|764.01|761.21|763.45|760.65|0
1655942750000|2022-06-23 00:05:50|763.34|760.54|763.34|760.54|763.56|760.76|763.34|760.54|0
1655942760000|2022-06-23 00:06:00|763.56|760.76|763.56|760.76|763.68|760.88|763.56|760.76|0
1655942770000|2022-06-23 00:06:10|763.78|760.98|764.12|761.32|764.12|761.32|763.78|760.98|0
1655942780000|2022-06-23 00:06:20|764.01|761.21|764.23|761.43|764.23|761.43|764.01|761.21|0
1655942790000|2022-06-23 00:06:30|764.12|761.32|763.56|760.76|764.12|761.32|763.56|760.76|0
1655942800000|2022-06-23 00:06:40|763.68|760.88|763.34|760.54|763.68|760.88|763.34|760.54|0
1655942810000|2022-06-23 00:06:50|763.45|760.65|763.78|760.98|763.78|760.98|763.34|760.54|0
1655942820000|2022-06-23 00:07:00|763.56|760.76|763.56|760.76|763.56|760.76|763.56|760.76|0
1655942830000|2022-06-23 00:07:10|763.34|760.54|763.45|760.65|763.56|760.76|763.34|760.54|0
1655942840000|2022-06-23 00:07:20|763.56|760.76|763.56|760.76|763.56|760.76|763.34|760.54|0
1655942850000|2022-06-23 00:07:30|763.78|760.98|763.11|760.31|763.78|760.98|763.11|760.31|0
1655942860000|2022-06-23 00:07:40|763|760.2|762.89|760.09|763|760.2|762.89|760.09|0
1655942870000|2022-06-23 00:07:50|763.11|760.31|763.11|760.31|763.11|760.31|763|760.2|0
1655942880000|2022-06-23 00:08:00|763|760.2|763.11|760.31|763.11|760.31|762.89|760.09|0
1655942890000|2022-06-23 00:08:10|763.23|760.43|763.56|760.76|763.56|760.76|763|760.2|0
1655942900000|2022-06-23 00:08:20|763.68|760.88|764.23|761.43|764.23|761.43|763.68|760.88|0
1655942910000|2022-06-23 00:08:30|763.9|761.1|763.68|760.88|764.01|761.21|763.68|760.88|0
1655942920000|2022-06-23 00:08:40|763.56|760.76|763.34|760.54|763.56|760.76|763.34|760.54|0
1655942930000|2022-06-23 00:08:50|763.45|760.65|763.45|760.65|763.45|760.65|763.45|760.65|0
1655942940000|2022-06-23 00:09:00|763.34|760.54|763.11|760.31|763.34|760.54|762.89|760.09|0
1655942950000|2022-06-23 00:09:10|763.34|760.54|763.23|760.43|763.56|760.76|763.23|760.43|0
1655942960000|2022-06-23 00:09:20|763.34|760.54|763.11|760.31|763.34|760.54|763.11|760.31|0
1655942970000|2022-06-23 00:09:30|763.23|760.43|763.34|760.54|763.34|760.54|763.11|760.31|0
1655942980000|2022-06-23 00:09:40|763.11|760.31|763|760.2|763.11|760.31|763|760.2|0
1655942990000|2022-06-23 00:09:50|762.89|760.09|763|760.2|763|760.2|762.89|760.09|0
1655943000000|2022-06-23 00:10:00|762.89|760.09|763|760.2|763|760.2|762.89|760.09|0
1655943010000|2022-06-23 00:10:10|762.89|760.09|762.89|760.09|763|760.2|762.89|760.09|0
1655943030000|2022-06-23 00:10:30|763|760.2|763.11|760.31|763.11|760.31|763|760.2|0
1655943040000|2022-06-23 00:10:40|763.23|760.43|763.34|760.54|763.34|760.54|763.23|760.43|0
1655943050000|2022-06-23 00:10:50|763.78|760.98|763.9|761.1|764.01|761.21|763.78|760.98|0
1655943060000|2022-06-23 00:11:00|763.56|760.76|763.68|760.88|763.68|760.88|763.56|760.76|0
1655943070000|2022-06-23 00:11:10|763.56|760.76|763.56|760.76|763.56|760.76|763.45|760.65|0
1655943080000|2022-06-23 00:11:20|763.78|760.98|763.33|760.53|763.78|760.98|763.33|760.53|0
1655943090000|2022-06-23 00:11:30|763.67|760.87|763.45|760.65|763.78|760.98|763.45|760.65|0
1655943100000|2022-06-23 00:11:40|763.33|760.53|763.33|760.53|763.33|760.53|763.23|760.43|0
1655943110000|2022-06-23 00:11:50|763.45|760.65|763.67|760.87|763.78|760.98|763.45|760.65|0
1655943120000|2022-06-23 00:12:00|763.56|760.76|763.33|760.53|763.56|760.76|763.33|760.53|0
1655943130000|2022-06-23 00:12:10|763.56|760.76|763.45|760.65|763.56|760.76|763.45|760.65|0
1655943140000|2022-06-23 00:12:20|763.56|760.76|763.56|760.76|763.56|760.76|763.56|760.76|0
1655943150000|2022-06-23 00:12:30|763.45|760.65|763.23|760.43|763.45|760.65|763.11|760.31|0
1655943160000|2022-06-23 00:12:40|763.33|760.53|763.33|760.53|763.56|760.76|763.33|760.53|0
1655943170000|2022-06-23 00:12:50|763.56|760.76|763.33|760.53|763.56|760.76|763.33|760.53|0
1655943180000|2022-06-23 00:13:00|763.23|760.43|763.11|760.31|763.23|760.43|763.11|760.31|0
1655943190000|2022-06-23 00:13:10|763.33|760.53|763.11|760.31|763.33|760.53|763|760.2|0
1655943200000|2022-06-23 00:13:20|763|760.2|763.11|760.31|763.11|760.31|763|760.2|0
1655943210000|2022-06-23 00:13:30|762.89|760.09|763.11|760.31|763.11|760.31|762.89|760.09|0
1655943220000|2022-06-23 00:13:40|763.33|760.53|763.45|760.65|763.45|760.65|763.33|760.53|0
1655943230000|2022-06-23 00:13:50|763.33|760.53|763.23|760.43|763.33|760.53|763.23|760.43|0
1655943240000|2022-06-23 00:14:00|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1655943250000|2022-06-23 00:14:10|763|760.2|762.89|760.09|763|760.2|762.89|760.09|0
1655943290000|2022-06-23 00:14:50|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1655943300000|2022-06-23 00:15:00|763|760.2|762.89|760.09|763|760.2|762.89|760.09|0
1655943320000|2022-06-23 00:15:20|759.53|756.73|759.31|756.51|759.53|756.73|759.31|756.51|0
1655943330000|2022-06-23 00:15:30|757.97|755.17|758.42|755.62|758.53|755.73|757.97|755.17|0
1655943340000|2022-06-23 00:15:40|757.75|754.95|757.08|754.28|757.75|754.95|757.08|754.28|0
1655943350000|2022-06-23 00:15:50|756.63|753.83|755.48|752.68|756.63|753.83|755.48|752.68|0
1655943360000|2022-06-23 00:16:00|755.7|752.9|756.94|754.14|756.94|754.14|755.7|752.9|0
1655943370000|2022-06-23 00:16:10|756.71|753.91|756.82|754.02|757.27|754.47|756.6|753.8|0
1655943380000|2022-06-23 00:16:20|756.6|753.8|757.27|754.47|757.71|754.91|756.6|753.8|0
1655943390000|2022-06-23 00:16:30|757.04|754.24|757.38|754.58|757.38|754.58|756.6|753.8|0
1655943400000|2022-06-23 00:16:40|757.49|754.69|758.38|755.58|758.38|755.58|757.27|754.47|0
1655943410000|2022-06-23 00:16:50|757.94|755.14|757.49|754.69|757.94|755.14|757.04|754.24|0
1655943420000|2022-06-23 00:17:00|757.94|755.14|757.49|754.69|757.94|755.14|757.49|754.69|0
1655943430000|2022-06-23 00:17:10|758.16|755.36|758.28|755.48|758.38|755.58|758.16|755.36|0
1655943440000|2022-06-23 00:17:20|758.38|755.58|758.83|756.03|758.83|756.03|758.38|755.58|0
1655943450000|2022-06-23 00:17:30|758.61|755.81|758.83|756.03|758.95|756.15|758.61|755.81|0
1655943460000|2022-06-23 00:17:40|759.17|756.37|759.05|756.25|759.17|756.37|758.83|756.03|0
1655943470000|2022-06-23 00:17:50|758.83|756.03|758.95|756.15|758.95|756.15|758.72|755.92|0
1655943480000|2022-06-23 00:18:00|759.05|756.25|758.83|756.03|759.05|756.25|758.61|755.81|0
1655943490000|2022-06-23 00:18:10|758.28|755.48|758.05|755.25|758.28|755.48|757.94|755.14|0
1655943500000|2022-06-23 00:18:20|758.16|755.36|757.94|755.14|758.28|755.48|757.94|755.14|0
1655943510000|2022-06-23 00:18:30|757.83|755.03|758.38|755.58|758.38|755.58|757.83|755.03|0
1655943520000|2022-06-23 00:18:40|758.72|755.92|758.61|755.81|758.83|756.03|758.61|755.81|0
1655943530000|2022-06-23 00:18:50|758.83|756.03|759.39|756.59|759.39|756.59|758.83|756.03|0
1655943540000|2022-06-23 00:19:00|759.28|756.48|758.5|755.7|759.28|756.48|758.38|755.58|0
1655943550000|2022-06-23 00:19:10|758.38|755.58|758.05|755.25|758.38|755.58|758.05|755.25|0
1655943560000|2022-06-23 00:19:20|758.28|755.48|758.83|756.03|759.05|756.25|758.28|755.48|0
1655943570000|2022-06-23 00:19:30|758.61|755.81|758.83|756.03|758.83|756.03|758.61|755.81|0
1655943580000|2022-06-23 00:19:40|758.72|755.92|758.61|755.81|758.83|756.03|758.61|755.81|0
1655943590000|2022-06-23 00:19:50|758.83|756.03|758.61|755.81|758.83|756.03|758.61|755.81|0
1655943600000|2022-06-23 00:20:00|758.28|755.48|758.05|755.25|758.38|755.58|758.05|755.25|0
1655943610000|2022-06-23 00:20:10|757.94|755.14|757.71|754.91|757.94|755.14|757.49|754.69|0
1655943620000|2022-06-23 00:20:20|757.61|754.81|757.27|754.47|757.61|754.81|757.27|754.47|0
1655943630000|2022-06-23 00:20:30|757.04|754.24|757.04|754.24|757.27|754.47|757.04|754.24|0
1655943640000|2022-06-23 00:20:40|757.27|754.47|758.28|755.48|758.28|755.48|757.27|754.47|0
1655943650000|2022-06-23 00:20:50|758.05|755.25|758.05|755.25|758.05|755.25|757.94|755.14|0
1655943660000|2022-06-23 00:21:00|757.61|754.81|757.61|754.81|757.61|754.81|757.49|754.69|0
1655943670000|2022-06-23 00:21:10|757.71|754.91|757.38|754.58|757.71|754.91|757.27|754.47|0
1655943680000|2022-06-23 00:21:20|757.27|754.47|756.82|754.02|757.27|754.47|756.82|754.02|0
1655943690000|2022-06-23 00:21:30|757.27|754.47|757.38|754.58|757.49|754.69|757.27|754.47|0
1655943700000|2022-06-23 00:21:40|757.27|754.47|757.49|754.69|757.49|754.69|757.16|754.36|0
1655943710000|2022-06-23 00:21:50|757.6|754.8|757.71|754.91|757.83|755.03|757.6|754.8|0
1655943720000|2022-06-23 00:22:00|757.83|755.03|757.71|754.91|757.83|755.03|757.71|754.91|0
1655943730000|2022-06-23 00:22:10|757.83|755.03|758.16|755.36|758.16|755.36|757.83|755.03|0
1655943740000|2022-06-23 00:22:20|758.38|755.58|758.72|755.92|758.72|755.92|758.28|755.48|0
1655943750000|2022-06-23 00:22:30|758.38|755.58|758.16|755.36|758.38|755.58|757.83|755.03|0
1655943760000|2022-06-23 00:22:40|758.28|755.48|757.83|755.03|758.28|755.48|757.83|755.03|0
1655943770000|2022-06-23 00:22:50|757.38|754.58|757.94|755.14|757.94|755.14|757.38|754.58|0
1655943780000|2022-06-23 00:23:00|757.83|755.03|758.05|755.25|758.05|755.25|757.83|755.03|0
1655943790000|2022-06-23 00:23:10|758.38|755.58|758.72|755.92|758.83|756.03|758.38|755.58|0
1655943800000|2022-06-23 00:23:20|758.83|756.03|758.83|756.03|758.83|756.03|758.61|755.81|0
1655943810000|2022-06-23 00:23:30|758.72|755.92|758.72|755.92|758.83|756.03|758.61|755.81|0
1655943820000|2022-06-23 00:23:40|758.61|755.81|759.53|756.73|759.53|756.73|758.61|755.81|0
1655943830000|2022-06-23 00:23:50|759.65|756.85|759.87|757.07|759.87|757.07|759.65|756.85|0
1655943840000|2022-06-23 00:24:00|759.98|757.18|759.76|756.96|759.98|757.18|759.76|756.96|0
1655943850000|2022-06-23 00:24:10|759.53|756.73|759.31|756.51|759.53|756.73|759.31|756.51|0
1655943860000|2022-06-23 00:24:20|759.09|756.29|759.2|756.4|759.2|756.4|759.09|756.29|0
1655943870000|2022-06-23 00:24:30|759.31|756.51|758.86|756.06|759.31|756.51|758.86|756.06|0
1655943880000|2022-06-23 00:24:40|758.98|756.18|759.09|756.29|759.09|756.29|758.98|756.18|0
1655943890000|2022-06-23 00:24:50|759.31|756.51|759.09|756.29|759.31|756.51|759.09|756.29|0
1655943900000|2022-06-23 00:25:00|758.86|756.06|758.19|755.39|758.86|756.06|758.19|755.39|0
1655943910000|2022-06-23 00:25:10|757.97|755.17|757.97|755.17|757.97|755.17|757.75|754.95|0
1655943920000|2022-06-23 00:25:20|758.19|755.39|758.19|755.39|758.19|755.39|758.19|755.39|0
1655943930000|2022-06-23 00:25:30|758.09|755.29|758.31|755.51|758.31|755.51|757.97|755.17|0
1655943940000|2022-06-23 00:25:40|758.19|755.39|757.97|755.17|758.19|755.39|757.97|755.17|0
1655943950000|2022-06-23 00:25:50|758.09|755.29|758.09|755.29|758.19|755.39|757.97|755.17|0
1655943960000|2022-06-23 00:26:00|757.97|755.17|757.3|754.5|758.09|755.29|757.3|754.5|0
1655943970000|2022-06-23 00:26:10|757.52|754.72|757.3|754.5|757.64|754.84|757.3|754.5|0
1655943980000|2022-06-23 00:26:20|757.52|754.72|757.3|754.5|757.52|754.72|757.08|754.28|0
1655943990000|2022-06-23 00:26:30|757.08|754.28|757.42|754.62|757.42|754.62|757.08|754.28|0
1655944000000|2022-06-23 00:26:40|757.19|754.39|757.52|754.72|757.52|754.72|757.19|754.39|0
1655944010000|2022-06-23 00:26:50|757.42|754.62|757.19|754.39|757.42|754.62|757.19|754.39|0
1655944020000|2022-06-23 00:27:00|757.52|754.72|757.97|755.17|757.97|755.17|757.42|754.62|0
1655944030000|2022-06-23 00:27:10|758.19|755.39|758.42|755.62|758.42|755.62|758.19|755.39|0
1655944040000|2022-06-23 00:27:20|758.64|755.84|759.2|756.4|759.2|756.4|758.64|755.84|0
1655944050000|2022-06-23 00:27:30|759.09|756.29|759.09|756.29|759.31|756.51|758.98|756.18|0
1655944060000|2022-06-23 00:27:40|759.2|756.4|759.53|756.73|759.53|756.73|759.2|756.4|0
1655944070000|2022-06-23 00:27:50|759.65|756.85|759.43|756.63|759.65|756.85|759.43|756.63|0
1655944080000|2022-06-23 00:28:00|759.09|756.29|759.2|756.4|759.2|756.4|759.09|756.29|0
1655944090000|2022-06-23 00:28:10|758.86|756.06|759.09|756.29|759.09|756.29|758.86|756.06|0
1655944100000|2022-06-23 00:28:20|759.2|756.4|759.09|756.29|759.2|756.4|759.09|756.29|0
1655944120000|2022-06-23 00:28:40|759.31|756.51|759.31|756.51|759.31|756.51|759.31|756.51|0
1655944130000|2022-06-23 00:28:50|759.09|756.29|758.53|755.73|759.09|756.29|758.53|755.73|0
1655944140000|2022-06-23 00:29:00|758.86|756.06|758.76|755.96|758.86|756.06|758.64|755.84|0
1655944150000|2022-06-23 00:29:10|758.86|756.06|759.31|756.51|759.31|756.51|758.86|756.06|0
1655944160000|2022-06-23 00:29:20|759.2|756.4|759.31|756.51|759.31|756.51|759.09|756.29|0
1655944170000|2022-06-23 00:29:30|759.53|756.73|760.2|757.4|760.2|757.4|759.53|756.73|0
1655944180000|2022-06-23 00:29:40|760.32|757.52|760.2|757.4|760.32|757.52|760.1|757.3|0
1655944190000|2022-06-23 00:29:50|760.32|757.52|760.77|757.97|760.77|757.97|760.32|757.52|0
1655944200000|2022-06-23 00:30:00|760.65|757.85|760.65|757.85|761.1|758.3|760.43|757.63|0
1655944210000|2022-06-23 00:30:10|761.54|758.74|761.66|758.86|761.66|758.86|761.54|758.74|0
1655944220000|2022-06-23 00:30:20|761.77|758.97|762.55|759.75|762.55|759.75|761.77|758.97|0
1655944230000|2022-06-23 00:30:30|762.44|759.64|762.55|759.75|762.66|759.86|762.44|759.64|0
1655944240000|2022-06-23 00:30:40|762.66|759.86|762.78|759.98|763|760.2|762.66|759.86|0
1655944250000|2022-06-23 00:30:50|762.88|760.08|763.33|760.53|763.33|760.53|762.88|760.08|0
1655944260000|2022-06-23 00:31:00|763.11|760.31|763.33|760.53|763.56|760.76|763.11|760.31|0
1655944270000|2022-06-23 00:31:10|762.88|760.08|763.45|760.65|763.45|760.65|762.88|760.08|0
1655944280000|2022-06-23 00:31:20|763.56|760.76|763.78|760.98|764|761.2|763.56|760.76|0
1655944290000|2022-06-23 00:31:30|762.88|760.08|764|761.2|764|761.2|762.88|760.08|0
1655944300000|2022-06-23 00:31:40|763.78|760.98|763.67|760.87|764|761.2|763.67|760.87|0
1655944310000|2022-06-23 00:31:50|763.45|760.65|763.55|760.75|763.55|760.75|763.33|760.53|0
1655944320000|2022-06-23 00:32:00|763.22|760.42|763.11|760.31|763.22|760.42|763.11|760.31|0
1655944330000|2022-06-23 00:32:10|763|760.2|763.55|760.75|763.55|760.75|762.88|760.08|0
1655944340000|2022-06-23 00:32:20|763.33|760.53|763.78|760.98|763.78|760.98|763.33|760.53|0
1655944350000|2022-06-23 00:32:30|763.45|760.65|763.45|760.65|763.45|760.65|763.45|760.65|0
1655944360000|2022-06-23 00:32:40|763.11|760.31|762.66|759.86|763.11|760.31|762.66|759.86|0
1655944370000|2022-06-23 00:32:50|762.55|759.75|762.88|760.08|762.88|760.08|762.55|759.75|0
1655944380000|2022-06-23 00:33:00|762.44|759.64|762.21|759.41|762.44|759.64|762.21|759.41|0
1655944390000|2022-06-23 00:33:10|761.99|759.19|761.54|758.74|761.99|759.19|761.54|758.74|0
1655944400000|2022-06-23 00:33:20|761.1|758.3|761.21|758.41|761.21|758.41|761.1|758.3|0
1655944410000|2022-06-23 00:33:30|761.43|758.63|761.54|758.74|761.54|758.74|761.32|758.52|0
1655944420000|2022-06-23 00:33:40|761.32|758.52|761.54|758.74|761.54|758.74|761.32|758.52|0
1655944430000|2022-06-23 00:33:50|761.32|758.52|760.76|757.96|761.32|758.52|760.65|757.85|0
1655944440000|2022-06-23 00:34:00|761.21|758.41|761.99|759.19|761.99|759.19|761.21|758.41|0
1655944450000|2022-06-23 00:34:10|762.21|759.41|762.11|759.31|762.21|759.41|762.11|759.31|0
1655944460000|2022-06-23 00:34:20|761.77|758.97|760.87|758.07|761.77|758.97|760.87|758.07|0
1655944470000|2022-06-23 00:34:30|760.42|757.62|759.98|757.18|760.42|757.62|759.98|757.18|0
1655944480000|2022-06-23 00:34:40|760.32|757.52|759.98|757.18|760.54|757.74|759.98|757.18|0
1655944490000|2022-06-23 00:34:50|759.87|757.07|759.75|756.95|759.98|757.18|759.75|756.95|0
1655944500000|2022-06-23 00:35:00|759.53|756.73|758.86|756.06|759.53|756.73|758.86|756.06|0
1655944510000|2022-06-23 00:35:10|758.75|755.95|758.75|755.95|758.75|755.95|758.64|755.84|0
1655944520000|2022-06-23 00:35:20|758.64|755.84|758.75|755.95|758.86|756.06|758.64|755.84|0
1655944530000|2022-06-23 00:35:30|758.64|755.84|758.41|755.61|758.86|756.06|758.41|755.61|0
1655944540000|2022-06-23 00:35:40|758.53|755.73|758.31|755.51|758.53|755.73|758.31|755.51|0
1655944550000|2022-06-23 00:35:50|758.19|755.39|758.41|755.61|758.53|755.73|758.19|755.39|0
1655944560000|2022-06-23 00:36:00|758.19|755.39|758.64|755.84|758.64|755.84|757.97|755.17|0
1655944570000|2022-06-23 00:36:10|758.53|755.73|758.41|755.61|758.53|755.73|758.41|755.61|0
1655944580000|2022-06-23 00:36:20|758.75|755.95|759.08|756.28|759.08|756.28|758.75|755.95|0
1655944590000|2022-06-23 00:36:30|758.98|756.18|758.86|756.06|758.98|756.18|758.86|756.06|0
1655944600000|2022-06-23 00:36:40|758.98|756.18|758.64|755.84|758.98|756.18|758.64|755.84|0
1655944610000|2022-06-23 00:36:50|758.41|755.61|758.53|755.73|758.53|755.73|758.41|755.61|0
1655944620000|2022-06-23 00:37:00|758.08|755.28|758.64|755.84|758.64|755.84|757.75|754.95|0
1655944630000|2022-06-23 00:37:10|759.2|756.4|758.86|756.06|759.2|756.4|758.86|756.06|0
1655944640000|2022-06-23 00:37:20|758.98|756.18|759.53|756.73|759.53|756.73|758.98|756.18|0
1655944650000|2022-06-23 00:37:30|759.31|756.51|759.2|756.4|759.31|756.51|759.08|756.28|0
1655944660000|2022-06-23 00:37:40|759.08|756.28|759.31|756.51|759.31|756.51|759.08|756.28|0
1655944670000|2022-06-23 00:37:50|759.2|756.4|759.31|756.51|759.31|756.51|759.08|756.28|0
1655944680000|2022-06-23 00:38:00|759.53|756.73|759.75|756.95|759.75|756.95|759.53|756.73|0
1655944690000|2022-06-23 00:38:10|759.98|757.18|759.87|757.07|759.98|757.18|759.87|757.07|0
1655944700000|2022-06-23 00:38:20|759.98|757.18|759.98|757.18|759.98|757.18|759.87|757.07|0
1655944710000|2022-06-23 00:38:30|760.09|757.29|759.53|756.73|760.09|757.29|759.53|756.73|0
1655944720000|2022-06-23 00:38:40|759.65|756.85|759.65|756.85|759.65|756.85|759.65|756.85|0
1655944730000|2022-06-23 00:38:50|759.42|756.62|759.75|756.95|759.75|756.95|759.42|756.62|0
1655944740000|2022-06-23 00:39:00|760.2|757.4|759.65|756.85|760.2|757.4|759.65|756.85|0
1655944750000|2022-06-23 00:39:10|759.75|756.95|759.65|756.85|759.75|756.95|759.31|756.51|0
1655944760000|2022-06-23 00:39:20|759.42|756.62|759.42|756.62|759.42|756.62|759.31|756.51|0
1655944770000|2022-06-23 00:39:30|759.31|756.51|758.98|756.18|759.31|756.51|758.86|756.06|0
1655944780000|2022-06-23 00:39:40|759.08|756.28|758.98|756.18|759.08|756.28|758.98|756.18|0
1655944790000|2022-06-23 00:39:50|759.08|756.28|759.08|756.28|759.08|756.28|759.08|756.28|0
1655944800000|2022-06-23 00:40:00|759.42|756.62|759.53|756.73|759.53|756.73|759.31|756.51|0
1655944810000|2022-06-23 00:40:10|759.75|756.95|758.98|756.18|759.75|756.95|758.98|756.18|0
1655944820000|2022-06-23 00:40:20|759.08|756.28|758.86|756.06|759.08|756.28|758.86|756.06|0
1655944830000|2022-06-23 00:40:30|758.64|755.84|758.41|755.61|758.64|755.84|758.19|755.39|0
1655944840000|2022-06-23 00:40:40|758.53|755.73|757.97|755.17|758.53|755.73|757.97|755.17|0
1655944850000|2022-06-23 00:40:50|758.08|755.28|757.64|754.84|758.19|755.39|757.64|754.84|0
1655944860000|2022-06-23 00:41:00|757.74|754.94|757.3|754.5|757.74|754.94|757.3|754.5|0
1655944870000|2022-06-23 00:41:10|756.63|753.83|756.63|753.83|756.63|753.83|756.41|753.61|0
1655944880000|2022-06-23 00:41:20|756.41|753.61|756.97|754.17|756.97|754.17|756.41|753.61|0
1655944890000|2022-06-23 00:41:30|757.3|754.5|756.85|754.05|757.3|754.5|756.85|754.05|0
1655944900000|2022-06-23 00:41:40|756.97|754.17|756.85|754.05|756.97|754.17|756.63|753.83|0
1655944910000|2022-06-23 00:41:50|756.74|753.94|756.97|754.17|757.07|754.27|756.52|753.72|0
1655944920000|2022-06-23 00:42:00|756.63|753.83|756.41|753.61|756.63|753.83|756.41|753.61|0
1655944930000|2022-06-23 00:42:10|756.18|753.38|755.96|753.16|756.3|753.5|755.96|753.16|0
1655944940000|2022-06-23 00:42:20|756.18|753.38|756.41|753.61|756.41|753.61|756.18|753.38|0
1655944950000|2022-06-23 00:42:30|756.63|753.83|756.85|754.05|756.85|754.05|756.63|753.83|0
1655944960000|2022-06-23 00:42:40|756.97|754.17|757.3|754.5|757.3|754.5|756.85|754.05|0
1655944970000|2022-06-23 00:42:50|757.52|754.72|757.74|754.94|757.74|754.94|757.52|754.72|0
1655944980000|2022-06-23 00:43:00|758.08|755.28|757.74|754.94|758.08|755.28|757.74|754.94|0
1655944990000|2022-06-23 00:43:10|757.41|754.61|757.19|754.39|757.41|754.61|757.19|754.39|0
1655945000000|2022-06-23 00:43:20|757.07|754.27|756.63|753.83|757.07|754.27|756.63|753.83|0
1655945010000|2022-06-23 00:43:30|756.41|753.61|756.41|753.61|756.52|753.72|756.41|753.61|0
1655945020000|2022-06-23 00:43:40|756.63|753.83|756.18|753.38|756.63|753.83|756.18|753.38|0
1655945030000|2022-06-23 00:43:50|756.41|753.61|756.41|753.61|756.41|753.61|756.18|753.38|0
1655945040000|2022-06-23 00:44:00|756.52|753.72|756.52|753.72|756.52|753.72|756.41|753.61|0
1655945050000|2022-06-23 00:44:10|756.63|753.83|756.63|753.83|756.63|753.83|756.41|753.61|0
1655945060000|2022-06-23 00:44:20|756.52|753.72|756.41|753.61|756.52|753.72|756.41|753.61|0
1655945070000|2022-06-23 00:44:30|756.3|753.5|756.41|753.61|756.52|753.72|756.3|753.5|0
1655945080000|2022-06-23 00:44:40|756.3|753.5|756.41|753.61|756.52|753.72|756.3|753.5|0
1655945090000|2022-06-23 00:44:50|756.3|753.5|756.3|753.5|756.3|753.5|756.3|753.5|0
1655945100000|2022-06-23 00:45:00|756.18|753.38|756.63|753.83|756.85|754.05|756.18|753.38|0
1655945110000|2022-06-23 00:45:10|756.3|753.5|756.63|753.83|756.63|753.83|756.3|753.5|0
1655945120000|2022-06-23 00:45:20|756.74|753.94|756.52|753.72|756.74|753.94|756.18|753.38|0
1655945130000|2022-06-23 00:45:30|756.63|753.83|756.74|753.94|756.74|753.94|756.52|753.72|0
1655945140000|2022-06-23 00:45:40|756.85|754.05|756.74|753.94|756.85|754.05|756.74|753.94|0
1655945150000|2022-06-23 00:45:50|756.18|753.38|756.63|753.83|756.63|753.83|756.18|753.38|0
1655945160000|2022-06-23 00:46:00|756.74|753.94|756.74|753.94|756.74|753.94|756.41|753.61|0
1655945170000|2022-06-23 00:46:10|756.41|753.61|756.3|753.5|756.41|753.61|756.3|753.5|0
1655945180000|2022-06-23 00:46:20|756.41|753.61|756.41|753.61|756.41|753.61|756.3|753.5|0
1655945190000|2022-06-23 00:46:30|756.18|753.38|756.18|753.38|756.18|753.38|756.18|753.38|0
1655945200000|2022-06-23 00:46:40|755.85|753.05|755.41|752.61|755.85|753.05|755.29|752.49|0
1655945210000|2022-06-23 00:46:50|755.29|752.49|754.74|751.94|755.29|752.49|754.4|751.6|0
1655945220000|2022-06-23 00:47:00|754.84|752.04|755.29|752.49|755.29|752.49|754.84|752.04|0
1655945230000|2022-06-23 00:47:10|755.51|752.71|754.74|751.94|755.51|752.71|754.74|751.94|0
1655945240000|2022-06-23 00:47:20|754.62|751.82|754.96|752.16|754.96|752.16|754.62|751.82|0
1655945250000|2022-06-23 00:47:30|755.07|752.27|755.29|752.49|755.29|752.49|755.07|752.27|0
1655945260000|2022-06-23 00:47:40|755.07|752.27|755.29|752.49|755.29|752.49|754.84|752.04|0
1655945270000|2022-06-23 00:47:50|755.07|752.27|754.96|752.16|755.29|752.49|754.96|752.16|0
1655945280000|2022-06-23 00:48:00|755.07|752.27|754.84|752.04|755.07|752.27|754.62|751.82|0
1655945290000|2022-06-23 00:48:10|755.07|752.27|754.96|752.16|755.29|752.49|754.96|752.16|0
1655945300000|2022-06-23 00:48:20|754.84|752.04|754.84|752.04|755.07|752.27|754.84|752.04|0
1655945310000|2022-06-23 00:48:30|753.95|751.15|753.95|751.15|753.95|751.15|753.95|751.15|0
1655945320000|2022-06-23 00:48:40|753.73|750.93|753.51|750.71|753.73|750.93|753.51|750.71|0
1655945330000|2022-06-23 00:48:50|753.28|750.48|753.28|750.48|753.51|750.71|753.28|750.48|0
1655945340000|2022-06-23 00:49:00|752.84|750.04|753.51|750.71|753.51|750.71|752.84|750.04|0
1655945350000|2022-06-23 00:49:10|753.28|750.48|753.28|750.48|753.28|750.48|753.28|750.48|0
1655945360000|2022-06-23 00:49:20|753.51|750.71|753.73|750.93|753.73|750.93|753.51|750.71|0
1655945370000|2022-06-23 00:49:30|753.95|751.15|754.18|751.38|754.18|751.38|753.95|751.15|0
1655945380000|2022-06-23 00:49:40|753.95|751.15|753.95|751.15|753.95|751.15|753.95|751.15|0
1655945390000|2022-06-23 00:49:50|754.07|751.27|754.18|751.38|754.18|751.38|754.07|751.27|0
1655945400000|2022-06-23 00:50:00|754.4|751.6|753.51|750.71|754.4|751.6|753.51|750.71|0
1655945410000|2022-06-23 00:50:10|753.73|750.93|753.62|750.82|753.95|751.15|753.62|750.82|0
1655945420000|2022-06-23 00:50:20|753.51|750.71|753.51|750.71|753.95|751.15|753.4|750.6|0
1655945430000|2022-06-23 00:50:30|753.62|750.82|753.51|750.71|753.73|750.93|753.51|750.71|0
1655945440000|2022-06-23 00:50:40|753.28|750.48|753.06|750.26|753.28|750.48|752.62|749.82|0
1655945450000|2022-06-23 00:50:50|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1655945460000|2022-06-23 00:51:00|752.84|750.04|752.51|749.71|752.84|750.04|752.39|749.59|0
1655945470000|2022-06-23 00:51:10|752.39|749.59|751.95|749.15|752.39|749.59|751.95|749.15|0
1655945480000|2022-06-23 00:51:20|751.84|749.04|751.5|748.7|751.95|749.15|751.5|748.7|0
1655945490000|2022-06-23 00:51:30|750.39|747.59|750.17|747.37|750.61|747.81|750.17|747.37|0
1655945500000|2022-06-23 00:51:40|748.39|745.59|747.72|744.92|748.39|745.59|747.5|744.7|0
1655945510000|2022-06-23 00:51:50|747.5|744.7|747.84|745.04|747.84|745.04|747.5|744.7|0
1655945520000|2022-06-23 00:52:00|748.17|745.37|747.06|744.26|748.17|745.37|747.06|744.26|0
1655945530000|2022-06-23 00:52:10|746.84|744.04|746.84|744.04|746.84|744.04|746.61|743.81|0
1655945540000|2022-06-23 00:52:20|746.39|743.59|746.39|743.59|746.39|743.59|746.17|743.37|0
1655945550000|2022-06-23 00:52:30|746.17|743.37|746.61|743.81|746.61|743.81|746.06|743.26|0
1655945560000|2022-06-23 00:52:40|746.39|743.59|746.17|743.37|746.39|743.59|746.17|743.37|0
1655945570000|2022-06-23 00:52:50|745.95|743.15|745.95|743.15|745.95|743.15|745.95|743.15|0
1655945580000|2022-06-23 00:53:00|746.17|743.37|746.61|743.81|746.61|743.81|746.17|743.37|0
1655945590000|2022-06-23 00:53:10|746.84|744.04|746.61|743.81|746.84|744.04|746.39|743.59|0
1655945600000|2022-06-23 00:53:20|746.84|744.04|746.61|743.81|746.84|744.04|746.61|743.81|0
1655945610000|2022-06-23 00:53:30|746.39|743.59|746.61|743.81|746.61|743.81|746.39|743.59|0
1655945620000|2022-06-23 00:53:40|746.39|743.59|745.5|742.7|746.39|743.59|745.5|742.7|0
1655945630000|2022-06-23 00:53:50|745.18|742.38|745.73|742.93|745.73|742.93|745.18|742.38|0
1655945640000|2022-06-23 00:54:00|745.95|743.15|745.4|742.6|745.95|743.15|745.4|742.6|0
1655945650000|2022-06-23 00:54:10|745.28|742.48|745.5|742.7|745.5|742.7|745.18|742.38|0
1655945660000|2022-06-23 00:54:20|745.28|742.48|745.5|742.7|745.73|742.93|745.28|742.48|0
1655945670000|2022-06-23 00:54:30|745.73|742.93|745.73|742.93|745.73|742.93|745.73|742.93|0
1655945680000|2022-06-23 00:54:40|745.84|743.04|746.39|743.59|746.39|743.59|745.84|743.04|0
1655945690000|2022-06-23 00:54:50|745.62|742.82|745.84|743.04|746.06|743.26|745.62|742.82|0
1655945700000|2022-06-23 00:55:00|745.62|742.82|744.95|742.15|745.62|742.82|744.84|742.04|0
1655945710000|2022-06-23 00:55:10|744.84|742.04|745.06|742.26|745.06|742.26|744.84|742.04|0
1655945720000|2022-06-23 00:55:20|744.84|742.04|743.07|740.27|745.06|742.26|743.07|740.27|0
1655945730000|2022-06-23 00:55:30|743.29|740.49|742.84|740.04|743.29|740.49|742.84|740.04|0
1655945740000|2022-06-23 00:55:40|742.62|739.82|742.84|740.04|742.84|740.04|742.4|739.6|0
1655945750000|2022-06-23 00:55:50|742.62|739.82|741.63|738.83|742.62|739.82|741.63|738.83|0
1655945760000|2022-06-23 00:56:00|741.51|738.71|741.74|738.94|741.85|739.05|741.51|738.71|0
1655945770000|2022-06-23 00:56:10|741.85|739.05|741.85|739.05|741.96|739.16|741.51|738.71|0
1655945780000|2022-06-23 00:56:20|741.51|738.71|741.29|738.49|741.51|738.71|741.07|738.27|0
1655945790000|2022-06-23 00:56:30|740.85|738.05|740.63|737.83|741.29|738.49|740.63|737.83|0
1655945800000|2022-06-23 00:56:40|740.74|737.94|740.85|738.05|740.85|738.05|740.41|737.61|0
1655945810000|2022-06-23 00:56:50|741.74|738.94|742.07|739.27|742.07|739.27|741.74|738.94|0
1655945820000|2022-06-23 00:57:00|742.84|740.04|743.06|740.26|743.06|740.26|742.74|739.94|0
1655945830000|2022-06-23 00:57:10|742.96|740.16|743.06|740.26|743.06|740.26|742.74|739.94|0
1655945840000|2022-06-23 00:57:20|742.84|740.04|743.95|741.15|743.95|741.15|742.84|740.04|0
1655945850000|2022-06-23 00:57:30|743.73|740.93|743.06|740.26|744.17|741.37|743.06|740.26|0
1655945860000|2022-06-23 00:57:40|743.18|740.38|743.06|740.26|743.29|740.49|743.06|740.26|0
1655945870000|2022-06-23 00:57:50|743.4|740.6|744.62|741.82|744.62|741.82|743.4|740.6|0
1655945880000|2022-06-23 00:58:00|744.07|741.27|743.62|740.82|744.07|741.27|743.62|740.82|0
1655945890000|2022-06-23 00:58:10|743.73|740.93|744.17|741.37|744.17|741.37|743.4|740.6|0
1655945900000|2022-06-23 00:58:20|744.51|741.71|744.73|741.93|744.73|741.93|744.39|741.59|0
1655945910000|2022-06-23 00:58:30|744.84|742.04|744.62|741.82|744.84|742.04|744.62|741.82|0
1655945920000|2022-06-23 00:58:40|744.84|742.04|744.73|741.93|744.84|742.04|744.73|741.93|0
1655945930000|2022-06-23 00:58:50|744.51|741.71|744.84|742.04|744.84|742.04|744.51|741.71|0
1655945940000|2022-06-23 00:59:00|744.73|741.93|744.84|742.04|744.84|742.04|744.73|741.93|0
1655945950000|2022-06-23 00:59:10|745.28|742.48|745.06|742.26|745.5|742.7|745.06|742.26|0
1655945960000|2022-06-23 00:59:20|744.62|741.82|744.51|741.71|744.62|741.82|744.39|741.59|0
1655945970000|2022-06-23 00:59:30|744.39|741.59|744.39|741.59|744.39|741.59|744.39|741.59|0
1655945980000|2022-06-23 00:59:40|744.17|741.37|744.84|742.04|744.84|742.04|744.17|741.37|0
1655945990000|2022-06-23 00:59:50|744.95|742.15|744.84|742.04|744.95|742.15|744.84|742.04|0
1655946000000|2022-06-23 01:00:00|745.06|742.26|745.4|742.6|745.4|742.6|745.06|742.26|0
1655946010000|2022-06-23 01:00:10|745.5|742.7|745.28|742.48|745.5|742.7|745.28|742.48|0
1655946020000|2022-06-23 01:00:20|745.5|742.7|745.4|742.6|745.73|742.93|745.4|742.6|0
1655946030000|2022-06-23 01:00:30|745.62|742.82|745.84|743.04|745.84|743.04|745.5|742.7|0
1655946040000|2022-06-23 01:00:40|745.95|743.15|746.28|743.48|746.28|743.48|745.95|743.15|0
1655946050000|2022-06-23 01:00:50|746.39|743.59|746.83|744.03|746.95|744.15|746.39|743.59|0
1655946060000|2022-06-23 01:01:00|746.61|743.81|747.17|744.37|747.17|744.37|746.61|743.81|0
1655946070000|2022-06-23 01:01:10|747.28|744.48|746.83|744.03|747.28|744.48|746.83|744.03|0
1655946080000|2022-06-23 01:01:20|746.73|743.93|744.39|741.59|746.73|743.93|744.39|741.59|0
1655946090000|2022-06-23 01:01:30|745.5|742.7|744.62|741.82|745.5|742.7|744.62|741.82|0
1655946100000|2022-06-23 01:01:40|744.39|741.59|744.17|741.37|744.62|741.82|744.17|741.37|0
1655946110000|2022-06-23 01:01:50|743.95|741.15|743.18|740.38|743.95|741.15|743.18|740.38|0
1655946120000|2022-06-23 01:02:00|743.73|740.93|743.73|740.93|743.73|740.93|743.51|740.71|0
1655946130000|2022-06-23 01:02:10|743.62|740.82|744.51|741.71|744.51|741.71|743.62|740.82|0
1655946140000|2022-06-23 01:02:20|744.39|741.59|744.84|742.04|744.84|742.04|744.29|741.49|0
1655946150000|2022-06-23 01:02:30|744.62|741.82|745.06|742.26|745.06|742.26|744.62|741.82|0
1655946160000|2022-06-23 01:02:40|745.5|742.7|745.28|742.48|745.5|742.7|745.17|742.37|0
1655946170000|2022-06-23 01:02:50|745.17|742.37|745.5|742.7|745.5|742.7|745.17|742.37|0
1655946190000|2022-06-23 01:03:10|745.4|742.6|745.06|742.26|745.4|742.6|745.06|742.26|0
1655946200000|2022-06-23 01:03:20|745.28|742.48|745.06|742.26|745.5|742.7|745.06|742.26|0
1655946210000|2022-06-23 01:03:30|744.62|741.82|745.5|742.7|745.5|742.7|744.62|741.82|0
1655946220000|2022-06-23 01:03:40|745.72|742.92|745.5|742.7|745.72|742.92|745.5|742.7|0
1655946230000|2022-06-23 01:03:50|745.72|742.92|745.95|743.15|745.95|743.15|745.72|742.92|0
1655946240000|2022-06-23 01:04:00|746.17|743.37|745.5|742.7|746.17|743.37|745.5|742.7|0
1655946250000|2022-06-23 01:04:10|745.17|742.37|745.28|742.48|745.62|742.82|745.17|742.37|0
1655946260000|2022-06-23 01:04:20|745.4|742.6|745.5|742.7|745.5|742.7|745.4|742.6|0
1655946270000|2022-06-23 01:04:30|745.28|742.48|745.17|742.37|745.28|742.48|745.17|742.37|0
1655946280000|2022-06-23 01:04:40|745.28|742.48|745.06|742.26|745.28|742.48|745.06|742.26|0
1655946290000|2022-06-23 01:04:50|744.95|742.15|745.28|742.48|745.4|742.6|744.95|742.15|0
1655946300000|2022-06-23 01:05:00|745.4|742.6|745.5|742.7|745.5|742.7|745.28|742.48|0
1655946310000|2022-06-23 01:05:10|745.62|742.82|745.95|743.15|745.95|743.15|745.62|742.82|0
1655946320000|2022-06-23 01:05:20|745.72|742.92|745.72|742.92|745.72|742.92|745.72|742.92|0
1655946340000|2022-06-23 01:05:40|745.95|743.15|745.95|743.15|745.95|743.15|745.95|743.15|0
1655946350000|2022-06-23 01:05:50|745.72|742.92|745.62|742.82|745.72|742.92|745.62|742.82|0
1655946360000|2022-06-23 01:06:00|745.5|742.7|745.5|742.7|745.84|743.04|745.5|742.7|0
1655946370000|2022-06-23 01:06:10|745.72|742.92|745.5|742.7|745.72|742.92|745.28|742.48|0
1655946380000|2022-06-23 01:06:20|745.72|742.92|745.95|743.15|745.95|743.15|745.72|742.92|0
1655946390000|2022-06-23 01:06:30|746.17|743.37|746.61|743.81|746.61|743.81|746.17|743.37|0
1655946400000|2022-06-23 01:06:40|746.83|744.03|746.83|744.03|747.06|744.26|746.83|744.03|0
1655946410000|2022-06-23 01:06:50|747.06|744.26|747.06|744.26|747.06|744.26|746.95|744.15|0
1655946420000|2022-06-23 01:07:00|746.83|744.03|746.83|744.03|746.83|744.03|746.83|744.03|0
1655946430000|2022-06-23 01:07:10|746.95|744.15|747.06|744.26|747.06|744.26|746.95|744.15|0
1655946440000|2022-06-23 01:07:20|746.83|744.03|746.17|743.37|746.83|744.03|746.17|743.37|0
1655946450000|2022-06-23 01:07:30|746.06|743.26|746.17|743.37|746.17|743.37|746.06|743.26|0
1655946460000|2022-06-23 01:07:40|745.95|743.15|745.4|742.6|745.95|743.15|745.28|742.48|0
1655946470000|2022-06-23 01:07:50|745.62|742.82|746.17|743.37|746.17|743.37|745.5|742.7|0
1655946480000|2022-06-23 01:08:00|746.61|743.81|746.83|744.03|746.83|744.03|746.39|743.59|0
1655946490000|2022-06-23 01:08:10|746.61|743.81|746.17|743.37|746.61|743.81|746.17|743.37|0
1655946500000|2022-06-23 01:08:20|745.84|743.04|745.17|742.37|745.84|743.04|745.17|742.37|0
1655946510000|2022-06-23 01:08:30|745.06|742.26|745.5|742.7|745.5|742.7|745.06|742.26|0
1655946520000|2022-06-23 01:08:40|745.28|742.48|745.17|742.37|745.28|742.48|745.17|742.37|0
1655946530000|2022-06-23 01:08:50|745.06|742.26|744.84|742.04|745.4|742.6|744.84|742.04|0
1655946540000|2022-06-23 01:09:00|744.17|741.37|743.51|740.71|744.17|741.37|743.51|740.71|0
1655946550000|2022-06-23 01:09:10|743.95|741.15|743.73|740.93|743.95|741.15|743.62|740.82|0
1655946560000|2022-06-23 01:09:20|743.84|741.04|743.95|741.15|743.95|741.15|743.84|741.04|0
1655946570000|2022-06-23 01:09:30|744.17|741.37|743.73|740.93|744.17|741.37|743.62|740.82|0
1655946580000|2022-06-23 01:09:40|743.95|741.15|744.39|741.59|744.39|741.59|743.95|741.15|0
1655946590000|2022-06-23 01:09:50|744.61|741.81|744.29|741.49|744.61|741.81|744.29|741.49|0
1655946600000|2022-06-23 01:10:00|744.17|741.37|744.17|741.37|744.29|741.49|744.17|741.37|0
1655946610000|2022-06-23 01:10:10|743.95|741.15|743.95|741.15|743.95|741.15|743.84|741.04|0
1655946620000|2022-06-23 01:10:20|744.17|741.37|743.95|741.15|744.17|741.37|743.73|740.93|0
1655946630000|2022-06-23 01:10:30|744.17|741.37|743.95|741.15|744.17|741.37|743.95|741.15|0
1655946640000|2022-06-23 01:10:40|743.84|741.04|743.18|740.38|743.84|741.04|743.18|740.38|0
1655946650000|2022-06-23 01:10:50|743.51|740.71|743.28|740.48|743.51|740.71|743.06|740.26|0
1655946660000|2022-06-23 01:11:00|743.51|740.71|744.29|741.49|744.29|741.49|743.51|740.71|0
1655946670000|2022-06-23 01:11:10|744.17|741.37|743.73|740.93|744.39|741.59|743.73|740.93|0
1655946680000|2022-06-23 01:11:20|743.28|740.48|743.62|740.82|743.62|740.82|743.28|740.48|0
1655946690000|2022-06-23 01:11:30|743.73|740.93|743.84|741.04|743.84|741.04|743.73|740.93|0
1655946700000|2022-06-23 01:11:40|743.73|740.93|743.73|740.93|743.95|741.15|743.73|740.93|0
1655946710000|2022-06-23 01:11:50|743.84|741.04|743.73|740.93|743.84|741.04|743.73|740.93|0
1655946720000|2022-06-23 01:12:00|743.62|740.82|743.51|740.71|743.62|740.82|743.51|740.71|0
1655946730000|2022-06-23 01:12:10|743.62|740.82|743.95|741.15|743.95|741.15|743.62|740.82|0
1655946740000|2022-06-23 01:12:20|744.06|741.26|743.84|741.04|744.06|741.26|743.73|740.93|0
1655946750000|2022-06-23 01:12:30|744.17|741.37|744.39|741.59|744.39|741.59|744.06|741.26|0
1655946760000|2022-06-23 01:12:40|744.51|741.71|745.06|742.26|745.06|742.26|744.39|741.59|0
1655946770000|2022-06-23 01:12:50|745.5|742.7|745.72|742.92|745.72|742.92|745.5|742.7|0
1655946780000|2022-06-23 01:13:00|745.5|742.7|745.62|742.82|745.62|742.82|745.06|742.26|0
1655946790000|2022-06-23 01:13:10|745.5|742.7|745.72|742.92|745.72|742.92|745.5|742.7|0
1655946800000|2022-06-23 01:13:20|745.62|742.82|745.72|742.92|745.72|742.92|745.62|742.82|0
1655946810000|2022-06-23 01:13:30|745.94|743.14|745.72|742.92|745.94|743.14|745.72|742.92|0
1655946820000|2022-06-23 01:13:40|745.5|742.7|745.62|742.82|745.72|742.92|745.5|742.7|0
1655946830000|2022-06-23 01:13:50|745.39|742.59|745.39|742.59|745.39|742.59|745.17|742.37|0
1655946840000|2022-06-23 01:14:00|745.62|742.82|745.62|742.82|745.62|742.82|745.5|742.7|0
1655946850000|2022-06-23 01:14:10|745.72|742.92|746.17|743.37|746.17|743.37|745.72|742.92|0
1655946860000|2022-06-23 01:14:20|745.84|743.04|745.94|743.14|746.17|743.37|745.84|743.04|0
1655946870000|2022-06-23 01:14:30|745.72|742.92|746.06|743.26|746.06|743.26|745.72|742.92|0
1655946880000|2022-06-23 01:14:40|746.28|743.48|746.39|743.59|746.39|743.59|746.28|743.48|0
1655946890000|2022-06-23 01:14:50|746.5|743.7|746.73|743.93|746.73|743.93|746.5|743.7|0
1655946900000|2022-06-23 01:15:00|747.05|744.25|746.28|743.48|747.05|744.25|746.17|743.37|0
1655946910000|2022-06-23 01:15:10|746.61|743.81|746.83|744.03|746.83|744.03|746.39|743.59|0
1655946920000|2022-06-23 01:15:20|746.61|743.81|746.61|743.81|746.61|743.81|746.61|743.81|0
1655946930000|2022-06-23 01:15:30|746.83|744.03|746.95|744.15|747.05|744.25|746.83|744.03|0
1655946940000|2022-06-23 01:15:40|747.05|744.25|748.06|745.26|748.06|745.26|747.05|744.25|0
1655946950000|2022-06-23 01:15:50|748.39|745.59|748.72|745.92|748.72|745.92|747.94|745.14|0
1655946960000|2022-06-23 01:16:00|748.61|745.81|748.95|746.15|748.95|746.15|748.61|745.81|0
1655946970000|2022-06-23 01:16:10|749.05|746.25|748.83|746.03|749.05|746.25|748.72|745.92|0
1655946980000|2022-06-23 01:16:20|748.39|745.59|748.5|745.7|748.5|745.7|748.39|745.59|0
1655946990000|2022-06-23 01:16:30|748.61|745.81|748.83|746.03|748.83|746.03|748.61|745.81|0
1655947000000|2022-06-23 01:16:40|748.72|745.92|748.72|745.92|748.72|745.92|748.5|745.7|0
1655947010000|2022-06-23 01:16:50|748.61|745.81|748.61|745.81|748.61|745.81|748.16|745.36|0
1655947020000|2022-06-23 01:17:00|748.72|745.92|749.05|746.25|749.05|746.25|748.61|745.81|0
1655947030000|2022-06-23 01:17:10|749.28|746.48|749.28|746.48|749.28|746.48|748.83|746.03|0
1655947040000|2022-06-23 01:17:20|749.39|746.59|749.5|746.7|749.72|746.92|749.39|746.59|0
1655947050000|2022-06-23 01:17:30|749.05|746.25|749.61|746.81|749.61|746.81|748.83|746.03|0
1655947060000|2022-06-23 01:17:40|749.72|746.92|749.84|747.04|749.84|747.04|749.61|746.81|0
1655947070000|2022-06-23 01:17:50|749.72|746.92|749.05|746.25|749.84|747.04|749.05|746.25|0
1655947080000|2022-06-23 01:18:00|749.28|746.48|749.28|746.48|749.28|746.48|749.05|746.25|0
1655947090000|2022-06-23 01:18:10|749.5|746.7|749.5|746.7|749.5|746.7|749.5|746.7|0
1655947100000|2022-06-23 01:18:20|749.72|746.92|750.06|747.26|750.06|747.26|749.72|746.92|0
1655947110000|2022-06-23 01:18:30|749.84|747.04|749.94|747.14|749.94|747.14|749.5|746.7|0
1655947120000|2022-06-23 01:18:40|749.72|746.92|750.61|747.81|750.61|747.81|749.72|746.92|0
1655947130000|2022-06-23 01:18:50|750.39|747.59|750.83|748.03|750.83|748.03|750.39|747.59|0
1655947140000|2022-06-23 01:19:00|751.28|748.48|751.28|748.48|751.28|748.48|750.95|748.15|0
1655947150000|2022-06-23 01:19:10|750.83|748.03|750.83|748.03|751.05|748.25|750.83|748.03|0
1655947160000|2022-06-23 01:19:20|751.28|748.48|751.61|748.81|751.61|748.81|751.28|748.48|0
1655947170000|2022-06-23 01:19:30|751.05|748.25|751.05|748.25|751.05|748.25|750.95|748.15|0
1655947180000|2022-06-23 01:19:40|751.17|748.37|751.05|748.25|751.17|748.37|750.95|748.15|0
1655947190000|2022-06-23 01:19:50|750.83|748.03|750.72|747.92|750.83|748.03|750.72|747.92|0
1655947200000|2022-06-23 01:20:00|750.61|747.81|749.94|747.14|750.61|747.81|749.94|747.14|0
1655947210000|2022-06-23 01:20:10|750.16|747.36|750.5|747.7|750.5|747.7|750.16|747.36|0
1655947220000|2022-06-23 01:20:20|750.39|747.59|750.5|747.7|750.5|747.7|750.16|747.36|0
1655947230000|2022-06-23 01:20:30|750.39|747.59|750.16|747.36|750.39|747.59|750.16|747.36|0
1655947240000|2022-06-23 01:20:40|750.06|747.26|749.72|746.92|750.16|747.36|749.72|746.92|0
1655947250000|2022-06-23 01:20:50|749.27|746.47|748.83|746.03|749.39|746.59|748.83|746.03|0
1655947260000|2022-06-23 01:21:00|748.72|745.92|749.05|746.25|749.05|746.25|748.61|745.81|0
1655947270000|2022-06-23 01:21:10|748.83|746.03|748.5|745.7|748.83|746.03|748.5|745.7|0
1655947280000|2022-06-23 01:21:20|748.39|745.59|747.94|745.14|748.39|745.59|747.94|745.14|0
1655947290000|2022-06-23 01:21:30|747.72|744.92|747.94|745.14|747.94|745.14|747.72|744.92|0
1655947300000|2022-06-23 01:21:40|748.06|745.26|748.16|745.36|748.16|745.36|748.06|745.26|0
1655947310000|2022-06-23 01:21:50|748.06|745.26|748.28|745.48|748.28|745.48|747.94|745.14|0
1655947320000|2022-06-23 01:22:00|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1655947330000|2022-06-23 01:22:10|748.16|745.36|747.94|745.14|748.39|745.59|747.94|745.14|0
1655947340000|2022-06-23 01:22:20|747.72|744.92|747.39|744.59|747.72|744.92|747.39|744.59|0
1655947350000|2022-06-23 01:22:30|747.17|744.37|747.05|744.25|747.27|744.47|747.05|744.25|0
1655947360000|2022-06-23 01:22:40|746.83|744.03|746.16|743.36|746.83|744.03|745.84|743.04|0
1655947370000|2022-06-23 01:22:50|745.94|743.14|746.39|743.59|746.39|743.59|745.94|743.14|0
1655947380000|2022-06-23 01:23:00|746.61|743.81|746.72|743.92|746.72|743.92|746.61|743.81|0
1655947390000|2022-06-23 01:23:10|746.39|743.59|745.94|743.14|746.39|743.59|745.94|743.14|0
1655947400000|2022-06-23 01:23:20|746.16|743.36|746.06|743.26|746.28|743.48|745.94|743.14|0
1655947410000|2022-06-23 01:23:30|745.94|743.14|745.94|743.14|746.16|743.36|745.94|743.14|0
1655947420000|2022-06-23 01:23:40|746.28|743.48|746.28|743.48|746.39|743.59|746.28|743.48|0
1655947430000|2022-06-23 01:23:50|746.39|743.59|746.5|743.7|746.61|743.81|746.39|743.59|0
1655947440000|2022-06-23 01:24:00|746.39|743.59|746.95|744.15|746.95|744.15|746.39|743.59|0
1655947450000|2022-06-23 01:24:10|747.17|744.37|747.17|744.37|747.5|744.7|747.05|744.25|0
1655947460000|2022-06-23 01:24:20|747.05|744.25|747.05|744.25|747.05|744.25|747.05|744.25|0
1655947470000|2022-06-23 01:24:30|747.17|744.37|747.27|744.47|747.27|744.47|746.95|744.15|0
1655947480000|2022-06-23 01:24:40|746.83|744.03|747.27|744.47|747.27|744.47|746.83|744.03|0
1655947490000|2022-06-23 01:24:50|747.94|745.14|747.94|745.14|748.16|745.36|747.72|744.92|0
1655947500000|2022-06-23 01:25:00|748.16|745.36|747.72|744.92|748.16|745.36|747.72|744.92|0
1655947510000|2022-06-23 01:25:10|747.27|744.47|748.06|745.26|748.06|745.26|747.27|744.47|0
1655947520000|2022-06-23 01:25:20|748.38|745.58|748.5|745.7|748.72|745.92|748.38|745.58|0
1655947530000|2022-06-23 01:25:30|748.28|745.48|748.38|745.58|748.38|745.58|748.28|745.48|0
1655947540000|2022-06-23 01:25:40|748.16|745.36|747.72|744.92|748.38|745.58|747.72|744.92|0
1655947550000|2022-06-23 01:25:50|747.94|745.14|747.72|744.92|747.94|745.14|747.72|744.92|0
1655947560000|2022-06-23 01:26:00|747.83|745.03|747.72|744.92|747.94|745.14|747.72|744.92|0
1655947570000|2022-06-23 01:26:10|748.06|745.26|748.16|745.36|748.16|745.36|747.94|745.14|0
1655947580000|2022-06-23 01:26:20|748.06|745.26|748.16|745.36|748.16|745.36|747.72|744.92|0
1655947590000|2022-06-23 01:26:30|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1655947600000|2022-06-23 01:26:40|748.5|745.7|748.72|745.92|748.83|746.03|748.5|745.7|0
1655947610000|2022-06-23 01:26:50|748.83|746.03|748.61|745.81|748.83|746.03|748.61|745.81|0
1655947620000|2022-06-23 01:27:00|749.17|746.37|749.17|746.37|749.27|746.47|749.05|746.25|0
1655947630000|2022-06-23 01:27:10|749.05|746.25|749.94|747.14|749.94|747.14|749.05|746.25|0
1655947640000|2022-06-23 01:27:20|749.61|746.81|749.72|746.92|749.72|746.92|749.61|746.81|0
1655947650000|2022-06-23 01:27:30|749.61|746.81|749.5|746.7|749.61|746.81|749.27|746.47|0
1655947660000|2022-06-23 01:27:40|749.72|746.92|750.16|747.36|750.16|747.36|749.72|746.92|0
1655947670000|2022-06-23 01:27:50|750.28|747.48|750.16|747.36|750.38|747.58|750.16|747.36|0
1655947680000|2022-06-23 01:28:00|750.5|747.7|749.83|747.03|750.5|747.7|749.83|747.03|0
1655947690000|2022-06-23 01:28:10|749.27|746.47|749.17|746.37|749.27|746.47|749.17|746.37|0
1655947700000|2022-06-23 01:28:20|749.5|746.7|749.5|746.7|749.5|746.7|749.5|746.7|0
1655947710000|2022-06-23 01:28:30|749.17|746.37|748.94|746.14|749.17|746.37|748.83|746.03|0
1655947720000|2022-06-23 01:28:40|748.83|746.03|748.5|745.7|748.83|746.03|748.38|745.58|0
1655947730000|2022-06-23 01:28:50|748.61|745.81|748.83|746.03|748.83|746.03|748.61|745.81|0
1655947740000|2022-06-23 01:29:00|749.05|746.25|748.61|745.81|749.05|746.25|748.61|745.81|0
1655947750000|2022-06-23 01:29:10|748.83|746.03|748.38|745.58|748.83|746.03|748.38|745.58|0
1655947760000|2022-06-23 01:29:20|748.06|745.26|748.28|745.48|748.28|745.48|747.94|745.14|0
1655947770000|2022-06-23 01:29:30|748.16|745.36|747.94|745.14|748.16|745.36|747.83|745.03|0
1655947780000|2022-06-23 01:29:40|747.83|745.03|747.72|744.92|747.83|745.03|747.72|744.92|0
1655947790000|2022-06-23 01:29:50|747.94|745.14|747.94|745.14|747.94|745.14|747.72|744.92|0
1655947800000|2022-06-23 01:30:00|747.72|744.92|747.27|744.47|747.83|745.03|747.27|744.47|0
1655947810000|2022-06-23 01:30:10|747.39|744.59|746.83|744.03|747.39|744.59|746.83|744.03|0
1655947820000|2022-06-23 01:30:20|746.16|743.36|746.39|743.59|746.39|743.59|746.16|743.36|0
1655947830000|2022-06-23 01:30:30|746.28|743.48|746.16|743.36|746.28|743.48|745.94|743.14|0
1655947840000|2022-06-23 01:30:40|746.39|743.59|746.28|743.48|746.83|744.03|746.28|743.48|0
1655947850000|2022-06-23 01:30:50|746.83|744.03|745.94|743.14|746.83|744.03|745.94|743.14|0
1655947860000|2022-06-23 01:31:00|746.39|743.59|746.83|744.03|746.83|744.03|746.39|743.59|0
1655947870000|2022-06-23 01:31:10|746.39|743.59|746.39|743.59|746.83|744.03|746.39|743.59|0
1655947880000|2022-06-23 01:31:20|746.28|743.48|747.39|744.59|747.39|744.59|746.28|743.48|0
1655947890000|2022-06-23 01:31:30|747.17|744.37|746.39|743.59|747.17|744.37|746.16|743.36|0
1655947900000|2022-06-23 01:31:40|745.94|743.14|745.72|742.92|745.94|743.14|745.72|742.92|0
1655947910000|2022-06-23 01:31:50|745.5|742.7|745.39|742.59|745.72|742.92|745.39|742.59|0
1655947920000|2022-06-23 01:32:00|745.72|742.92|745.61|742.81|745.72|742.92|745.61|742.81|0
1655947930000|2022-06-23 01:32:10|745.5|742.7|744.95|742.15|745.5|742.7|744.83|742.03|0
1655947940000|2022-06-23 01:32:20|745.05|742.25|744.83|742.03|745.05|742.25|744.61|741.81|0
1655947950000|2022-06-23 01:32:30|744.61|741.81|744.61|741.81|744.83|742.03|744.61|741.81|0
1655947960000|2022-06-23 01:32:40|744.83|742.03|745.28|742.48|745.28|742.48|744.83|742.03|0
1655947970000|2022-06-23 01:32:50|745.17|742.37|744.83|742.03|745.28|742.48|744.83|742.03|0
1655947980000|2022-06-23 01:33:00|745.05|742.25|744.73|741.93|745.05|742.25|744.61|741.81|0
1655947990000|2022-06-23 01:33:10|744.83|742.03|745.28|742.48|745.28|742.48|744.83|742.03|0
1655948000000|2022-06-23 01:33:20|745.17|742.37|745.39|742.59|745.39|742.59|745.17|742.37|0
1655948010000|2022-06-23 01:33:30|745.72|742.92|745.39|742.59|745.72|742.92|745.39|742.59|0
1655948020000|2022-06-23 01:33:40|745.05|742.25|745.28|742.48|745.28|742.48|745.05|742.25|0
1655948030000|2022-06-23 01:33:50|745.5|742.7|745.72|742.92|745.72|742.92|745.5|742.7|0
1655948040000|2022-06-23 01:34:00|745.83|743.03|745.94|743.14|745.94|743.14|745.83|743.03|0
1655948050000|2022-06-23 01:34:10|746.16|743.36|745.94|743.14|746.16|743.36|745.94|743.14|0
1655948060000|2022-06-23 01:34:20|746.06|743.26|746.28|743.48|746.28|743.48|746.06|743.26|0
1655948070000|2022-06-23 01:34:30|746.38|743.58|746.28|743.48|746.38|743.58|746.28|743.48|0
1655948080000|2022-06-23 01:34:40|746.16|743.36|746.16|743.36|746.16|743.36|746.16|743.36|0
1655948090000|2022-06-23 01:34:50|746.06|743.26|746.61|743.81|746.61|743.81|746.06|743.26|0
1655948100000|2022-06-23 01:35:00|746.72|743.92|747.39|744.59|747.39|744.59|746.72|743.92|0
1655948110000|2022-06-23 01:35:10|747.49|744.69|747.17|744.37|747.49|744.69|747.17|744.37|0
1655948120000|2022-06-23 01:35:20|747.39|744.59|747.39|744.59|747.39|744.59|747.27|744.47|0
1655948130000|2022-06-23 01:35:30|747.49|744.69|747.39|744.59|747.49|744.69|747.39|744.59|0
1655948140000|2022-06-23 01:35:40|747.72|744.92|747.49|744.69|747.72|744.92|747.49|744.69|0
1655948150000|2022-06-23 01:35:50|747.61|744.81|747.61|744.81|747.61|744.81|747.49|744.69|0
1655948160000|2022-06-23 01:36:00|747.27|744.47|747.39|744.59|747.61|744.81|747.27|744.47|0
1655948170000|2022-06-23 01:36:10|747.61|744.81|747.61|744.81|747.72|744.92|747.61|744.81|0
1655948180000|2022-06-23 01:36:20|747.49|744.69|747.72|744.92|747.72|744.92|747.49|744.69|0
1655948190000|2022-06-23 01:36:30|747.49|744.69|748.38|745.58|748.38|745.58|747.49|744.69|0
1655948200000|2022-06-23 01:36:40|748.83|746.03|748.6|745.8|748.83|746.03|748.6|745.8|0
1655948210000|2022-06-23 01:36:50|748.16|745.36|748.38|745.58|748.38|745.58|747.83|745.03|0
1655948220000|2022-06-23 01:37:00|748.28|745.48|748.16|745.36|748.28|745.48|748.16|745.36|0
1655948230000|2022-06-23 01:37:10|748.05|745.25|747.49|744.69|748.05|745.25|747.39|744.59|0
1655948240000|2022-06-23 01:37:20|747.27|744.47|747.05|744.25|747.27|744.47|747.05|744.25|0
1655948250000|2022-06-23 01:37:30|746.94|744.14|746.5|743.7|746.94|744.14|746.16|743.36|0
1655948260000|2022-06-23 01:37:40|746.28|743.48|746.61|743.81|746.61|743.81|746.28|743.48|0
1655948270000|2022-06-23 01:37:50|746.72|743.92|747.49|744.69|747.49|744.69|746.72|743.92|0
1655948280000|2022-06-23 01:38:00|747.17|744.37|746.61|743.81|747.27|744.47|746.61|743.81|0
1655948290000|2022-06-23 01:38:10|746.5|743.7|746.83|744.03|746.83|744.03|746.5|743.7|0
1655948300000|2022-06-23 01:38:20|746.72|743.92|746.83|744.03|746.83|744.03|746.61|743.81|0
1655948310000|2022-06-23 01:38:30|747.05|744.25|748.38|745.58|748.38|745.58|747.05|744.25|0
1655948320000|2022-06-23 01:38:40|748.6|745.8|748.94|746.14|748.94|746.14|748.6|745.8|0
1655948330000|2022-06-23 01:38:50|748.83|746.03|748.28|745.48|749.05|746.25|748.28|745.48|0
1655948340000|2022-06-23 01:39:00|748.72|745.92|749.27|746.47|749.27|746.47|748.72|745.92|0
1655948350000|2022-06-23 01:39:10|749.72|746.92|749.39|746.59|749.72|746.92|749.39|746.59|0
1655948360000|2022-06-23 01:39:20|749.49|746.69|749.16|746.36|749.49|746.69|749.16|746.36|0
1655948370000|2022-06-23 01:39:30|749.39|746.59|749.61|746.81|749.61|746.81|749.27|746.47|0
1655948380000|2022-06-23 01:39:40|749.83|747.03|749.83|747.03|749.94|747.14|749.83|747.03|0
1655948390000|2022-06-23 01:39:50|750.16|747.36|749.72|746.92|750.16|747.36|749.72|746.92|0
1655948400000|2022-06-23 01:40:00|749.39|746.59|749.72|746.92|749.72|746.92|749.39|746.59|0
1655948410000|2022-06-23 01:40:10|749.61|746.81|749.72|746.92|749.72|746.92|749.61|746.81|0
1655948420000|2022-06-23 01:40:20|749.83|747.03|750.16|747.36|750.5|747.7|749.83|747.03|0
1655948430000|2022-06-23 01:40:30|750.28|747.48|750.94|748.14|750.94|748.14|750.28|747.48|0
1655948440000|2022-06-23 01:40:40|750.72|747.92|750.6|747.8|750.72|747.92|750.38|747.58|0
1655948450000|2022-06-23 01:40:50|750.5|747.7|750.05|747.25|750.5|747.7|749.94|747.14|0
1655948460000|2022-06-23 01:41:00|749.94|747.14|749.49|746.69|749.94|747.14|749.49|746.69|0
1655948470000|2022-06-23 01:41:10|749.94|747.14|750.05|747.25|750.16|747.36|749.94|747.14|0
1655948480000|2022-06-23 01:41:20|749.72|746.92|749.27|746.47|749.72|746.92|749.27|746.47|0
1655948490000|2022-06-23 01:41:30|749.05|746.25|749.39|746.59|749.39|746.59|749.05|746.25|0
1655948500000|2022-06-23 01:41:40|749.72|746.92|749.72|746.92|749.72|746.92|749.61|746.81|0
1655948510000|2022-06-23 01:41:50|750.16|747.36|749.05|746.25|750.16|747.36|749.05|746.25|0
1655948520000|2022-06-23 01:42:00|749.16|746.36|749.49|746.69|749.49|746.69|749.16|746.36|0
1655948530000|2022-06-23 01:42:10|749.61|746.81|749.61|746.81|749.61|746.81|749.27|746.47|0
1655948540000|2022-06-23 01:42:20|749.27|746.47|749.16|746.36|749.39|746.59|749.16|746.36|0
1655948550000|2022-06-23 01:42:30|749.39|746.59|749.61|746.81|749.61|746.81|749.16|746.36|0
1655948560000|2022-06-23 01:42:40|749.39|746.59|749.39|746.59|749.39|746.59|749.16|746.36|0
1655948570000|2022-06-23 01:42:50|749.61|746.81|749.16|746.36|749.61|746.81|749.16|746.36|0
1655948580000|2022-06-23 01:43:00|749.27|746.47|749.94|747.14|749.94|747.14|749.16|746.36|0
1655948590000|2022-06-23 01:43:10|750.05|747.25|751.05|748.25|751.05|748.25|750.05|747.25|0
1655948600000|2022-06-23 01:43:20|751.27|748.47|751.27|748.47|751.27|748.47|751.16|748.36|0
1655948610000|2022-06-23 01:43:30|751.05|748.25|751.27|748.47|751.27|748.47|751.05|748.25|0
1655948620000|2022-06-23 01:43:40|751.16|748.36|751.49|748.69|751.49|748.69|751.16|748.36|0
1655948630000|2022-06-23 01:43:50|751.61|748.81|751.72|748.92|751.83|749.03|751.61|748.81|0
1655948640000|2022-06-23 01:44:00|751.83|749.03|751.83|749.03|751.94|749.14|751.83|749.03|0
1655948650000|2022-06-23 01:44:10|751.94|749.14|751.83|749.03|751.94|749.14|751.72|748.92|0
1655948660000|2022-06-23 01:44:20|751.94|749.14|751.94|749.14|751.94|749.14|751.94|749.14|0
1655948670000|2022-06-23 01:44:30|751.72|748.92|751.83|749.03|751.83|749.03|751.72|748.92|0
1655948680000|2022-06-23 01:44:40|751.94|749.14|751.72|748.92|751.94|749.14|751.72|748.92|0
1655948690000|2022-06-23 01:44:50|751.83|749.03|751.94|749.14|751.94|749.14|751.72|748.92|0
1655948700000|2022-06-23 01:45:00|751.83|749.03|751.72|748.92|751.83|749.03|751.72|748.92|0
1655948710000|2022-06-23 01:45:10|751.49|748.69|751.05|748.25|751.49|748.69|751.05|748.25|0
1655948720000|2022-06-23 01:45:20|751.27|748.47|751.16|748.36|751.39|748.59|751.16|748.36|0
1655948730000|2022-06-23 01:45:30|751.05|748.25|750.94|748.14|751.05|748.25|750.94|748.14|0
1655948740000|2022-06-23 01:45:40|750.83|748.03|750.38|747.58|750.83|748.03|750.27|747.47|0
1655948750000|2022-06-23 01:45:50|750.6|747.8|750.6|747.8|750.6|747.8|750.6|747.8|0
1655948760000|2022-06-23 01:46:00|750.83|748.03|750.6|747.8|750.83|748.03|750.6|747.8|0
1655948770000|2022-06-23 01:46:10|750.94|748.14|749.83|747.03|750.94|748.14|749.83|747.03|0
1655948780000|2022-06-23 01:46:20|749.71|746.91|750.38|747.58|750.38|747.58|749.71|746.91|0
1655948790000|2022-06-23 01:46:30|750.5|747.7|750.5|747.7|750.5|747.7|750.38|747.58|0
1655948800000|2022-06-23 01:46:40|750.38|747.58|750.27|747.47|750.38|747.58|750.16|747.36|0
1655948810000|2022-06-23 01:46:50|750.16|747.36|749.94|747.14|750.16|747.36|749.83|747.03|0
1655948820000|2022-06-23 01:47:00|749.71|746.91|750.16|747.36|750.16|747.36|749.71|746.91|0
1655948830000|2022-06-23 01:47:10|749.94|747.14|749.94|747.14|750.05|747.25|749.94|747.14|0
1655948840000|2022-06-23 01:47:20|749.71|746.91|749.61|746.81|749.94|747.14|749.61|746.81|0
1655948850000|2022-06-23 01:47:30|749.71|746.91|749.27|746.47|749.71|746.91|749.27|746.47|0
1655948860000|2022-06-23 01:47:40|749.05|746.25|749.38|746.58|749.38|746.58|749.05|746.25|0
1655948870000|2022-06-23 01:47:50|749.94|747.14|750.38|747.58|750.38|747.58|749.94|747.14|0
1655948880000|2022-06-23 01:48:00|750.72|747.92|750.83|748.03|750.83|748.03|750.5|747.7|0
1655948890000|2022-06-23 01:48:10|751.27|748.47|751.94|749.14|751.94|749.14|751.27|748.47|0
1655948900000|2022-06-23 01:48:20|751.72|748.92|752.72|749.92|752.72|749.92|751.72|748.92|0
1655948910000|2022-06-23 01:48:30|753.05|750.25|752.83|750.03|753.17|750.37|752.83|750.03|0
1655948920000|2022-06-23 01:48:40|752.72|749.92|753.5|750.7|753.72|750.92|752.72|749.92|0
1655948930000|2022-06-23 01:48:50|753.72|750.92|753.27|750.47|753.72|750.92|753.27|750.47|0
1655948940000|2022-06-23 01:49:00|753.5|750.7|753.72|750.92|754.16|751.36|753.5|750.7|0
1655948950000|2022-06-23 01:49:10|754.16|751.36|754.16|751.36|754.39|751.59|754.16|751.36|0
1655948960000|2022-06-23 01:49:20|754.06|751.26|753.72|750.92|754.06|751.26|753.5|750.7|0
1655948970000|2022-06-23 01:49:30|754.28|751.48|753.5|750.7|754.28|751.48|753.5|750.7|0
1655948980000|2022-06-23 01:49:40|753.27|750.47|753.72|750.92|753.83|751.03|753.27|750.47|0
1655948990000|2022-06-23 01:49:50|753.5|750.7|753.61|750.81|753.72|750.92|753.5|750.7|0
1655949000000|2022-06-23 01:50:00|753.94|751.14|754.39|751.59|754.39|751.59|753.94|751.14|0
1655949010000|2022-06-23 01:50:10|754.5|751.7|754.16|751.36|754.5|751.7|754.16|751.36|0
1655949020000|2022-06-23 01:50:20|753.94|751.14|754.39|751.59|754.39|751.59|753.94|751.14|0
1655949030000|2022-06-23 01:50:30|754.61|751.81|754.39|751.59|754.61|751.81|754.39|751.59|0
1655949040000|2022-06-23 01:50:40|754.5|751.7|754.5|751.7|754.61|751.81|754.39|751.59|0
1655949050000|2022-06-23 01:50:50|754.61|751.81|754.5|751.7|754.61|751.81|754.39|751.59|0
1655949060000|2022-06-23 01:51:00|754.61|751.81|753.94|751.14|754.61|751.81|753.94|751.14|0
1655949070000|2022-06-23 01:51:10|753.72|750.92|755.28|752.48|755.62|752.82|753.72|750.92|0
1655949080000|2022-06-23 01:51:20|755.5|752.7|756.39|753.59|756.39|753.59|755.5|752.7|0
1655949090000|2022-06-23 01:51:30|756.51|753.71|755.95|753.15|756.51|753.71|755.95|753.15|0
1655949100000|2022-06-23 01:51:40|755.72|752.92|756.17|753.37|756.17|753.37|755.72|752.92|0
1655949110000|2022-06-23 01:51:50|756.06|753.26|756.84|754.04|756.84|754.04|756.06|753.26|0
1655949120000|2022-06-23 01:52:00|756.62|753.82|756.39|753.59|756.62|753.82|756.29|753.49|0
1655949130000|2022-06-23 01:52:10|756.29|753.49|755.5|752.7|756.29|753.49|755.5|752.7|0
1655949140000|2022-06-23 01:52:20|755.72|752.92|755.39|752.59|755.72|752.92|755.28|752.48|0
1655949150000|2022-06-23 01:52:30|755.95|753.15|757.28|754.48|757.51|754.71|755.95|753.15|0
1655949160000|2022-06-23 01:52:40|757.51|754.71|757.95|755.15|757.95|755.15|757.51|754.71|0
1655949170000|2022-06-23 01:52:50|758.18|755.38|757.73|754.93|758.18|755.38|757.62|754.82|0
1655949180000|2022-06-23 01:53:00|757.51|754.71|757.62|754.82|757.62|754.82|757.18|754.38|0
1655949190000|2022-06-23 01:53:10|757.73|754.93|757.95|755.15|757.95|755.15|757.73|754.93|0
1655949200000|2022-06-23 01:53:20|757.73|754.93|757.18|754.38|757.73|754.93|757.18|754.38|0
1655949210000|2022-06-23 01:53:30|757.06|754.26|757.28|754.48|758.18|755.38|757.06|754.26|0
1655949220000|2022-06-23 01:53:40|757.73|754.93|757.85|755.05|758.18|755.38|757.73|754.93|0
1655949230000|2022-06-23 01:53:50|757.73|754.93|757.18|754.38|757.73|754.93|757.18|754.38|0
1655949240000|2022-06-23 01:54:00|757.4|754.6|757.51|754.71|757.62|754.82|757.4|754.6|0
1655949250000|2022-06-23 01:54:10|757.62|754.82|757.28|754.48|757.62|754.82|757.28|754.48|0
1655949260000|2022-06-23 01:54:20|757.51|754.71|759.63|756.83|759.63|756.83|757.28|754.48|0
1655949270000|2022-06-23 01:54:30|759.19|756.39|759.96|757.16|759.96|757.16|759.07|756.27|0
1655949280000|2022-06-23 01:54:40|759.74|756.94|760.08|757.28|760.08|757.28|759.74|756.94|0
1655949290000|2022-06-23 01:54:50|759.96|757.16|760.63|757.83|760.63|757.83|759.96|757.16|0
1655949300000|2022-06-23 01:55:00|760.41|757.61|761.08|758.28|761.08|758.28|760.41|757.61|0
1655949310000|2022-06-23 01:55:10|761.3|758.5|761.53|758.73|761.53|758.73|761.3|758.5|0
1655949320000|2022-06-23 01:55:20|761.3|758.5|761.3|758.5|761.53|758.73|761.3|758.5|0
1655949330000|2022-06-23 01:55:30|761.53|758.73|761.3|758.5|761.53|758.73|761.08|758.28|0
1655949340000|2022-06-23 01:55:40|761.08|758.28|761.08|758.28|761.2|758.4|761.08|758.28|0
1655949350000|2022-06-23 01:55:50|761.2|758.4|761.64|758.84|761.64|758.84|761.08|758.28|0
1655949360000|2022-06-23 01:56:00|761.3|758.5|761.2|758.4|761.42|758.62|761.08|758.28|0
1655949370000|2022-06-23 01:56:10|761.3|758.5|761.08|758.28|761.3|758.5|761.08|758.28|0
1655949380000|2022-06-23 01:56:20|761.3|758.5|761.3|758.5|761.3|758.5|761.08|758.28|0
1655949390000|2022-06-23 01:56:30|761.08|758.28|761.42|758.62|761.42|758.62|761.08|758.28|0
1655949400000|2022-06-23 01:56:40|761.3|758.5|761.53|758.73|761.53|758.73|761.3|758.5|0
1655949410000|2022-06-23 01:56:50|761.3|758.5|761.75|758.95|761.75|758.95|761.3|758.5|0
1655949420000|2022-06-23 01:57:00|761.97|759.17|761.53|758.73|762.09|759.29|761.53|758.73|0
1655949430000|2022-06-23 01:57:10|761.75|758.95|762.76|759.96|762.76|759.96|761.75|758.95|0
1655949440000|2022-06-23 01:57:20|762.54|759.74|763.54|760.74|763.54|760.74|762.54|759.74|0
1655949450000|2022-06-23 01:57:30|764.1|761.3|765.11|762.31|765.11|762.31|763.88|761.08|0
1655949460000|2022-06-23 01:57:40|764.88|762.08|764.43|761.63|765.11|762.31|764.43|761.63|0
1655949470000|2022-06-23 01:57:50|764.21|761.41|765|762.2|765.33|762.53|763.99|761.19|0
1655949480000|2022-06-23 01:58:00|764.66|761.86|763.99|761.19|764.66|761.86|763.76|760.96|0
1655949490000|2022-06-23 01:58:10|764.43|761.63|764.66|761.86|764.66|761.86|764.43|761.63|0
1655949500000|2022-06-23 01:58:20|764.55|761.75|764.88|762.08|764.88|762.08|764.43|761.63|0
1655949510000|2022-06-23 01:58:30|764.66|761.86|764.88|762.08|764.88|762.08|764.66|761.86|0
1655949520000|2022-06-23 01:58:40|765|762.2|763.99|761.19|765|762.2|763.99|761.19|0
1655949530000|2022-06-23 01:58:50|764.21|761.41|764.77|761.97|764.77|761.97|764.21|761.41|0
1655949540000|2022-06-23 01:59:00|764.55|761.75|764.21|761.41|764.55|761.75|763.99|761.19|0
1655949550000|2022-06-23 01:59:10|763.99|761.19|763.99|761.19|764.33|761.53|763.76|760.96|0
1655949560000|2022-06-23 01:59:20|764.43|761.63|764.33|761.53|764.43|761.63|764.33|761.53|0
1655949570000|2022-06-23 01:59:30|764.43|761.63|764.43|761.63|764.43|761.63|764.33|761.53|0
1655949580000|2022-06-23 01:59:40|764.55|761.75|764.43|761.63|764.55|761.75|764.33|761.53|0
1655949590000|2022-06-23 01:59:50|764.66|761.86|764.55|761.75|764.88|762.08|764.55|761.75|0
1655949600000|2022-06-23 02:00:00|764.43|761.63|764.43|761.63|764.77|761.97|764.43|761.63|0
1655949610000|2022-06-23 02:00:10|763.88|761.08|763.09|760.29|763.88|761.08|763.09|760.29|0
1655949620000|2022-06-23 02:00:20|763.21|760.41|762.2|759.4|763.21|760.41|762.2|759.4|0
1655949630000|2022-06-23 02:00:30|762.54|759.74|762.09|759.29|762.64|759.84|761.97|759.17|0
1655949640000|2022-06-23 02:00:40|762.2|759.4|762.64|759.84|762.87|760.07|762.2|759.4|0
1655949650000|2022-06-23 02:00:50|762.42|759.62|762.2|759.4|762.42|759.62|762.2|759.4|0
1655949660000|2022-06-23 02:01:00|762.42|759.62|763.31|760.51|763.31|760.51|762.42|759.62|0
1655949670000|2022-06-23 02:01:10|763.76|760.96|764.21|761.41|764.21|761.41|763.76|760.96|0
1655949680000|2022-06-23 02:01:20|764.43|761.63|764.66|761.86|764.66|761.86|764.21|761.41|0
1655949690000|2022-06-23 02:01:30|764.55|761.75|763.99|761.19|764.55|761.75|763.99|761.19|0
1655949700000|2022-06-23 02:01:40|763.88|761.08|763.99|761.19|763.99|761.19|763.54|760.74|0
1655949710000|2022-06-23 02:01:50|763.88|761.08|763.99|761.19|763.99|761.19|763.76|760.96|0
1655949720000|2022-06-23 02:02:00|763.65|760.85|763.43|760.63|763.76|760.96|763.43|760.63|0
1655949730000|2022-06-23 02:02:10|763.54|760.74|763.31|760.51|763.54|760.74|763.09|760.29|0
1655949740000|2022-06-23 02:02:20|763.76|760.96|765.1|762.3|765.1|762.3|763.76|760.96|0
1655949750000|2022-06-23 02:02:30|765.33|762.53|765.22|762.42|765.33|762.53|765.22|762.42|0
1655949760000|2022-06-23 02:02:40|765.33|762.53|765.1|762.3|765.33|762.53|764.66|761.86|0
1655949770000|2022-06-23 02:02:50|765.33|762.53|765.45|762.65|765.55|762.75|765.33|762.53|0
1655949780000|2022-06-23 02:03:00|765.22|762.42|764.55|761.75|765.22|762.42|764.43|761.63|0
1655949790000|2022-06-23 02:03:10|764.1|761.3|763.88|761.08|764.1|761.3|763.88|761.08|0
1655949800000|2022-06-23 02:03:20|763.76|760.96|763.54|760.74|763.76|760.96|763.43|760.63|0
1655949810000|2022-06-23 02:03:30|763.88|761.08|763.54|760.74|763.99|761.19|763.54|760.74|0
1655949820000|2022-06-23 02:03:40|763.65|760.85|763.54|760.74|763.65|760.85|763.54|760.74|0
1655949830000|2022-06-23 02:03:50|763.65|760.85|763.54|760.74|763.65|760.85|763.54|760.74|0
1655949840000|2022-06-23 02:04:00|763.31|760.51|763.54|760.74|763.54|760.74|763.31|760.51|0
1655949850000|2022-06-23 02:04:10|763.31|760.51|762.87|760.07|763.31|760.51|762.87|760.07|0
1655949860000|2022-06-23 02:04:20|762.98|760.18|762.87|760.07|762.98|760.18|762.76|759.96|0
1655949870000|2022-06-23 02:04:30|762.64|759.84|762.64|759.84|762.64|759.84|762.64|759.84|0
1655949880000|2022-06-23 02:04:40|762.54|759.74|762.2|759.4|762.54|759.74|762.2|759.4|0
1655949890000|2022-06-23 02:04:50|762.31|759.51|762.2|759.4|762.42|759.62|762.2|759.4|0
1655949900000|2022-06-23 02:05:00|762.54|759.74|762.09|759.29|762.54|759.74|762.09|759.29|0
1655949910000|2022-06-23 02:05:10|762.2|759.4|761.75|758.95|762.2|759.4|761.75|758.95|0
1655949920000|2022-06-23 02:05:20|761.64|758.84|761.97|759.17|762.2|759.4|761.64|758.84|0
1655949930000|2022-06-23 02:05:30|762.87|760.07|763.09|760.29|763.09|760.29|762.87|760.07|0
1655949940000|2022-06-23 02:05:40|762.87|760.07|762.87|760.07|762.87|760.07|762.64|759.84|0
1655949950000|2022-06-23 02:05:50|762.64|759.84|762.87|760.07|762.87|760.07|762.64|759.84|0
1655949960000|2022-06-23 02:06:00|762.98|760.18|763.76|760.96|763.99|761.19|762.98|760.18|0
1655949970000|2022-06-23 02:06:10|763.65|760.85|763.88|761.08|763.88|761.08|763.65|760.85|0
1655949980000|2022-06-23 02:06:20|763.65|760.85|762.98|760.18|763.76|760.96|762.98|760.18|0
1655949990000|2022-06-23 02:06:30|762.87|760.07|762.64|759.84|762.87|760.07|762.64|759.84|0
1655950000000|2022-06-23 02:06:40|762.42|759.62|762.09|759.29|762.42|759.62|762.09|759.29|0
1655950010000|2022-06-23 02:06:50|762.2|759.4|762.09|759.29|762.2|759.4|762.09|759.29|0
1655950020000|2022-06-23 02:07:00|762.42|759.62|762.2|759.4|762.54|759.74|762.2|759.4|0
1655950030000|2022-06-23 02:07:10|762.42|759.62|762.76|759.96|762.76|759.96|762.42|759.62|0
1655950040000|2022-06-23 02:07:20|763.09|760.29|762.64|759.84|763.31|760.51|762.64|759.84|0
1655950050000|2022-06-23 02:07:30|762.98|760.18|763.21|760.41|763.21|760.41|762.87|760.07|0
1655950060000|2022-06-23 02:07:40|763.31|760.51|763.21|760.41|763.31|760.51|762.98|760.18|0
1655950070000|2022-06-23 02:07:50|763.43|760.63|763.43|760.63|763.43|760.63|763.43|760.63|0
1655950080000|2022-06-23 02:08:00|763.31|760.51|763.76|760.96|763.76|760.96|763.31|760.51|0
1655950090000|2022-06-23 02:08:10|763.54|760.74|763.43|760.63|763.65|760.85|763.43|760.63|0
1655950100000|2022-06-23 02:08:20|763.54|760.74|763.54|760.74|763.54|760.74|763.43|760.63|0
1655950110000|2022-06-23 02:08:30|763.65|760.85|763.65|760.85|763.65|760.85|763.54|760.74|0
1655950120000|2022-06-23 02:08:40|763.76|760.96|763.65|760.85|763.76|760.96|763.65|760.85|0
1655950130000|2022-06-23 02:08:50|764.1|761.3|763.76|760.96|764.1|761.3|763.76|760.96|0
1655950140000|2022-06-23 02:09:00|763.88|761.08|763.21|760.41|763.88|761.08|763.21|760.41|0
1655950150000|2022-06-23 02:09:10|762.87|760.07|762.76|759.96|762.87|760.07|762.64|759.84|0
1655950160000|2022-06-23 02:09:20|762.64|759.84|762.64|759.84|762.64|759.84|762.64|759.84|0
1655950170000|2022-06-23 02:09:30|762.42|759.62|763.09|760.29|763.09|760.29|762.42|759.62|0
1655950180000|2022-06-23 02:09:40|762.98|760.18|762.98|760.18|762.98|760.18|762.87|760.07|0
1655950190000|2022-06-23 02:09:50|762.87|760.07|763.09|760.29|763.09|760.29|762.87|760.07|0
1655950200000|2022-06-23 02:10:00|762.98|760.18|762.87|760.07|763.21|760.41|762.87|760.07|0
1655950210000|2022-06-23 02:10:10|762.98|760.18|762.87|760.07|762.98|760.18|762.87|760.07|0
1655950220000|2022-06-23 02:10:20|762.98|760.18|763.21|760.41|763.31|760.51|762.98|760.18|0
1655950230000|2022-06-23 02:10:30|763.09|760.29|763.21|760.41|763.21|760.41|763.09|760.29|0
1655950240000|2022-06-23 02:10:40|762.87|760.07|762.53|759.73|762.87|760.07|762.53|759.73|0
1655950250000|2022-06-23 02:10:50|762.64|759.84|762.53|759.73|762.64|759.84|762.53|759.73|0
1655950260000|2022-06-23 02:11:00|762.42|759.62|762.53|759.73|762.53|759.73|762.42|759.62|0
1655950270000|2022-06-23 02:11:10|762.31|759.51|761.97|759.17|762.31|759.51|761.97|759.17|0
1655950280000|2022-06-23 02:11:20|762.09|759.29|762.19|759.39|762.19|759.39|761.97|759.17|0
1655950290000|2022-06-23 02:11:30|762.53|759.73|762.64|759.84|762.64|759.84|762.53|759.73|0
1655950300000|2022-06-23 02:11:40|762.42|759.62|762.53|759.73|762.53|759.73|762.19|759.39|0
1655950310000|2022-06-23 02:11:50|762.64|759.84|763.21|760.41|763.21|760.41|762.64|759.84|0
1655950320000|2022-06-23 02:12:00|763.31|760.51|763.76|760.96|763.76|760.96|763.31|760.51|0
1655950330000|2022-06-23 02:12:10|763.65|760.85|763.88|761.08|763.88|761.08|763.31|760.51|0
1655950340000|2022-06-23 02:12:20|763.76|760.96|763.98|761.18|764.1|761.3|763.76|760.96|0
1655950350000|2022-06-23 02:12:30|764.21|761.41|764.77|761.97|764.77|761.97|764.21|761.41|0
1655950360000|2022-06-23 02:12:40|764.66|761.86|765.33|762.53|765.33|762.53|764.66|761.86|0
1655950370000|2022-06-23 02:12:50|765.22|762.42|766|763.2|766|763.2|765.22|762.42|0
1655950380000|2022-06-23 02:13:00|766.34|763.54|766.67|763.87|766.67|763.87|766.34|763.54|0
1655950390000|2022-06-23 02:13:10|766.56|763.76|766.89|764.09|767.01|764.21|766.56|763.76|0
1655950400000|2022-06-23 02:13:20|767.24|764.44|767.12|764.32|767.57|764.77|767.12|764.32|0
1655950410000|2022-06-23 02:13:30|767.34|764.54|767.57|764.77|767.57|764.77|767.34|764.54|0
1655950420000|2022-06-23 02:13:40|767.79|764.99|767.79|764.99|767.79|764.99|767.57|764.77|0
1655950430000|2022-06-23 02:13:50|767.46|764.66|767.01|764.21|767.57|764.77|767.01|764.21|0
1655950440000|2022-06-23 02:14:00|766.67|763.87|767.57|764.77|767.57|764.77|766.67|763.87|0
1655950450000|2022-06-23 02:14:10|767.34|764.54|767.12|764.32|767.34|764.54|767.12|764.32|0
1655950460000|2022-06-23 02:14:20|767.01|764.21|766.45|763.65|767.01|764.21|766.45|763.65|0
1655950470000|2022-06-23 02:14:30|765.89|763.09|766|763.2|766|763.2|765.89|763.09|0
1655950480000|2022-06-23 02:14:40|765.77|762.97|765.55|762.75|766|763.2|765.55|762.75|0
1655950490000|2022-06-23 02:14:50|765.77|762.97|765.89|763.09|765.89|763.09|765.77|762.97|0
1655950500000|2022-06-23 02:15:00|766.34|763.54|766.67|763.87|766.89|764.09|766.34|763.54|0
1655950510000|2022-06-23 02:15:10|766.89|764.09|766.56|763.76|766.89|764.09|766.56|763.76|0
1655950520000|2022-06-23 02:15:20|766.67|763.87|766.56|763.76|766.67|763.87|766.56|763.76|0
1655950530000|2022-06-23 02:15:30|766.22|763.42|766|763.2|766.22|763.42|765.77|762.97|0
1655950540000|2022-06-23 02:15:40|765.89|763.09|766.11|763.31|766.22|763.42|765.89|763.09|0
1655950550000|2022-06-23 02:15:50|766|763.2|766.11|763.31|766.22|763.42|766|763.2|0
1655950560000|2022-06-23 02:16:00|766|763.2|766.56|763.76|766.67|763.87|766|763.2|0
1655950570000|2022-06-23 02:16:10|766.45|763.65|767.01|764.21|767.12|764.32|766.45|763.65|0
1655950580000|2022-06-23 02:16:20|766.89|764.09|767.34|764.54|767.34|764.54|766.89|764.09|0
1655950590000|2022-06-23 02:16:30|766.89|764.09|766.45|763.65|766.89|764.09|766.45|763.65|0
1655950600000|2022-06-23 02:16:40|766.56|763.76|766.34|763.54|766.56|763.76|766.22|763.42|0
1655950610000|2022-06-23 02:16:50|766.45|763.65|766.45|763.65|766.45|763.65|766.45|763.65|0
1655950620000|2022-06-23 02:17:00|766.56|763.76|766.34|763.54|766.56|763.76|766.34|763.54|0
1655950630000|2022-06-23 02:17:10|766.22|763.42|766.67|763.87|766.79|763.99|766.22|763.42|0
1655950640000|2022-06-23 02:17:20|766.89|764.09|766.56|763.76|766.89|764.09|766.56|763.76|0
1655950650000|2022-06-23 02:17:30|766.67|763.87|766.56|763.76|766.67|763.87|766.22|763.42|0
1655950660000|2022-06-23 02:17:40|766.67|763.87|766.45|763.65|766.67|763.87|766.45|763.65|0
1655950670000|2022-06-23 02:17:50|766.34|763.54|766.79|763.99|766.79|763.99|766.34|763.54|0
1655950680000|2022-06-23 02:18:00|766.67|763.87|766.22|763.42|766.67|763.87|766.22|763.42|0
1655950690000|2022-06-23 02:18:10|766.56|763.76|766.22|763.42|766.56|763.76|766.22|763.42|0
1655950700000|2022-06-23 02:18:20|766|763.2|766.11|763.31|766.11|763.31|766|763.2|0
1655950710000|2022-06-23 02:18:30|766|763.2|765.77|762.97|766|763.2|765.77|762.97|0
1655950720000|2022-06-23 02:18:40|765.55|762.75|765.44|762.64|765.55|762.75|765.33|762.53|0
1655950730000|2022-06-23 02:18:50|765.67|762.87|765.55|762.75|765.67|762.87|765.33|762.53|0
1655950740000|2022-06-23 02:19:00|765.67|762.87|765.55|762.75|765.77|762.97|765.55|762.75|0
1655950750000|2022-06-23 02:19:10|766|763.2|765.89|763.09|766|763.2|765.77|762.97|0
1655950760000|2022-06-23 02:19:20|766|763.2|765.67|762.87|766|763.2|765.55|762.75|0
1655950770000|2022-06-23 02:19:30|765.77|762.97|766.11|763.31|766.11|763.31|765.77|762.97|0
1655950780000|2022-06-23 02:19:40|766|763.2|766.45|763.65|766.45|763.65|766|763.2|0
1655950790000|2022-06-23 02:19:50|766.34|763.54|766.56|763.76|766.56|763.76|766.34|763.54|0
1655950800000|2022-06-23 02:20:00|766.67|763.87|766.22|763.42|766.67|763.87|766.22|763.42|0
1655950810000|2022-06-23 02:20:10|766|763.2|765.77|762.97|766.11|763.31|765.77|762.97|0
1655950820000|2022-06-23 02:20:20|765.89|763.09|765.55|762.75|765.89|763.09|765.55|762.75|0
1655950830000|2022-06-23 02:20:30|765.77|762.97|765.55|762.75|765.77|762.97|765.55|762.75|0
1655950840000|2022-06-23 02:20:40|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1655950850000|2022-06-23 02:20:50|765.55|762.75|766.34|763.54|766.34|763.54|765.55|762.75|0
1655950860000|2022-06-23 02:21:00|766.11|763.31|766.45|763.65|766.45|763.65|766.11|763.31|0
1655950870000|2022-06-23 02:21:10|766.56|763.76|766.11|763.31|766.56|763.76|766.11|763.31|0
1655950880000|2022-06-23 02:21:20|766.22|763.42|766|763.2|766.22|763.42|766|763.2|0
1655950890000|2022-06-23 02:21:30|765.77|762.97|766|763.2|766|763.2|765.77|762.97|0
1655950900000|2022-06-23 02:21:40|765.77|762.97|765.89|763.09|765.89|763.09|765.67|762.87|0
1655950910000|2022-06-23 02:21:50|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1655950920000|2022-06-23 02:22:00|766|763.2|766.45|763.65|766.45|763.65|766|763.2|0
1655950930000|2022-06-23 02:22:10|766.22|763.42|766.34|763.54|766.34|763.54|766.22|763.42|0
1655950940000|2022-06-23 02:22:20|766.22|763.42|766.67|763.87|766.67|763.87|766.22|763.42|0
1655950950000|2022-06-23 02:22:30|766.44|763.64|766.44|763.64|766.44|763.64|766.44|763.64|0
1655950960000|2022-06-23 02:22:40|766.67|763.87|766.79|763.99|766.89|764.09|766.67|763.87|0
1655950970000|2022-06-23 02:22:50|766.89|764.09|767.34|764.54|767.34|764.54|766.89|764.09|0
1655950980000|2022-06-23 02:23:00|767.79|764.99|767.34|764.54|767.79|764.99|767.34|764.54|0
1655950990000|2022-06-23 02:23:10|767.46|764.66|767.34|764.54|767.46|764.66|767.34|764.54|0
1655951000000|2022-06-23 02:23:20|767.57|764.77|767.46|764.66|767.57|764.77|767.46|764.66|0
1655951010000|2022-06-23 02:23:30|767.57|764.77|767.79|764.99|767.79|764.99|767.57|764.77|0
1655951020000|2022-06-23 02:23:40|768.46|765.66|768.46|765.66|768.46|765.66|768.35|765.55|0
1655951030000|2022-06-23 02:23:50|768.35|765.55|768.35|765.55|768.46|765.66|768.35|765.55|0
1655951040000|2022-06-23 02:24:00|768.69|765.89|768.69|765.89|768.69|765.89|768.69|765.89|0
1655951050000|2022-06-23 02:24:10|768.8|766|768.91|766.11|769.03|766.23|768.8|766|0
1655951060000|2022-06-23 02:24:20|769.13|766.33|769.25|766.45|769.36|766.56|769.13|766.33|0
1655951070000|2022-06-23 02:24:30|769.36|766.56|769.13|766.33|769.36|766.56|769.13|766.33|0
1655951080000|2022-06-23 02:24:40|768.91|766.11|769.13|766.33|769.13|766.33|768.91|766.11|0
1655951090000|2022-06-23 02:24:50|768.91|766.11|769.03|766.23|769.13|766.33|768.91|766.11|0
1655951100000|2022-06-23 02:25:00|768.91|766.11|768.46|765.66|768.91|766.11|768.46|765.66|0
1655951110000|2022-06-23 02:25:10|768.13|765.33|768.01|765.21|768.13|765.33|768.01|765.21|0
1655951120000|2022-06-23 02:25:20|768.24|765.44|767.56|764.76|768.24|765.44|767.56|764.76|0
1655951130000|2022-06-23 02:25:30|767.46|764.66|767.12|764.32|767.46|764.66|767.12|764.32|0
1655951140000|2022-06-23 02:25:40|766.89|764.09|766.44|763.64|766.89|764.09|766.44|763.64|0
1655951150000|2022-06-23 02:25:50|766.34|763.54|766.44|763.64|766.44|763.64|766.22|763.42|0
1655951160000|2022-06-23 02:26:00|766.34|763.54|766.89|764.09|766.89|764.09|766.34|763.54|0
1655951170000|2022-06-23 02:26:10|766.78|763.98|766.78|763.98|766.78|763.98|766.44|763.64|0
1655951180000|2022-06-23 02:26:20|766.67|763.87|765.89|763.09|766.67|763.87|765.89|763.09|0
1655951190000|2022-06-23 02:26:30|765.32|762.52|765.77|762.97|765.77|762.97|765.32|762.52|0
1655951200000|2022-06-23 02:26:40|766.22|763.42|766.11|763.31|766.22|763.42|766.11|763.31|0
1655951210000|2022-06-23 02:26:50|766|763.2|765.89|763.09|766.11|763.31|765.89|763.09|0
1655951220000|2022-06-23 02:27:00|766.22|763.42|765.89|763.09|766.22|763.42|765.89|763.09|0
1655951230000|2022-06-23 02:27:10|766|763.2|765.89|763.09|766|763.2|765.89|763.09|0
1655951240000|2022-06-23 02:27:20|765.77|762.97|766|763.2|766|763.2|765.77|762.97|0
1655951250000|2022-06-23 02:27:30|765.89|763.09|766|763.2|766|763.2|765.77|762.97|0
1655951260000|2022-06-23 02:27:40|766.11|763.31|766.56|763.76|766.56|763.76|766.11|763.31|0
1655951270000|2022-06-23 02:27:50|766.44|763.64|766|763.2|766.78|763.98|766|763.2|0
1655951280000|2022-06-23 02:28:00|766.22|763.42|766.22|763.42|766.34|763.54|766.22|763.42|0
1655951290000|2022-06-23 02:28:10|766.11|763.31|766.56|763.76|766.56|763.76|766.11|763.31|0
1655951300000|2022-06-23 02:28:20|766.67|763.87|766.78|763.98|766.78|763.98|766.56|763.76|0
1655951310000|2022-06-23 02:28:30|766.56|763.76|766.78|763.98|766.78|763.98|766.56|763.76|0
1655951320000|2022-06-23 02:28:40|766.89|764.09|766.78|763.98|766.89|764.09|766.78|763.98|0
1655951330000|2022-06-23 02:28:50|766.67|763.87|766.44|763.64|766.78|763.98|766.44|763.64|0
1655951340000|2022-06-23 02:29:00|766.22|763.42|766|763.2|766.22|763.42|766|763.2|0
1655951350000|2022-06-23 02:29:10|766.11|763.31|766.67|763.87|766.67|763.87|766.11|763.31|0
1655951360000|2022-06-23 02:29:20|766.44|763.64|766.22|763.42|766.44|763.64|766.22|763.42|0
1655951370000|2022-06-23 02:29:30|766.11|763.31|766.11|763.31|766.11|763.31|766|763.2|0
1655951380000|2022-06-23 02:29:40|766|763.2|765.77|762.97|766|763.2|765.77|762.97|0
1655951390000|2022-06-23 02:29:50|765.55|762.75|765.66|762.86|765.66|762.86|765.55|762.75|0
1655951400000|2022-06-23 02:30:00|765.55|762.75|765.32|762.52|765.55|762.75|765.32|762.52|0
1655951410000|2022-06-23 02:30:10|765.1|762.3|764.2|761.4|765.1|762.3|764.2|761.4|0
1655951420000|2022-06-23 02:30:20|764.32|761.52|764.32|761.52|764.32|761.52|764.32|761.52|0
1655951430000|2022-06-23 02:30:30|764.43|761.63|764.2|761.4|764.43|761.63|764.2|761.4|0
1655951440000|2022-06-23 02:30:40|763.98|761.18|764.1|761.3|764.1|761.3|763.87|761.07|0
1655951450000|2022-06-23 02:30:50|764.2|761.4|763.98|761.18|764.2|761.4|763.98|761.18|0
1655951460000|2022-06-23 02:31:00|763.43|760.63|763.43|760.63|763.53|760.73|763.43|760.63|0
1655951470000|2022-06-23 02:31:10|763.53|760.73|763.76|760.96|763.76|760.96|763.53|760.73|0
1655951480000|2022-06-23 02:31:20|763.87|761.07|763.76|760.96|763.87|761.07|763.65|760.85|0
1655951490000|2022-06-23 02:31:30|763.98|761.18|764.43|761.63|764.43|761.63|763.98|761.18|0
1655951500000|2022-06-23 02:31:40|764.32|761.52|764.43|761.63|764.54|761.74|764.32|761.52|0
1655951510000|2022-06-23 02:31:50|764.1|761.3|763.98|761.18|764.2|761.4|763.98|761.18|0
1655951520000|2022-06-23 02:32:00|763.53|760.73|762.98|760.18|763.65|760.85|762.98|760.18|0
1655951530000|2022-06-23 02:32:10|762.64|759.84|762.53|759.73|762.75|759.95|762.53|759.73|0
1655951540000|2022-06-23 02:32:20|762.75|759.95|762.41|759.61|762.75|759.95|762.41|759.61|0
1655951550000|2022-06-23 02:32:30|762.64|759.84|762.41|759.61|762.64|759.84|762.41|759.61|0
1655951560000|2022-06-23 02:32:40|762.31|759.51|761.97|759.17|762.31|759.51|761.74|758.94|0
1655951570000|2022-06-23 02:32:50|761.86|759.06|761.74|758.94|761.97|759.17|761.74|758.94|0
1655951580000|2022-06-23 02:33:00|761.64|758.84|762.08|759.28|762.08|759.28|761.64|758.84|0
1655951590000|2022-06-23 02:33:10|761.97|759.17|761.74|758.94|761.97|759.17|761.74|758.94|0
1655951600000|2022-06-23 02:33:20|761.64|758.84|761.3|758.5|761.64|758.84|761.3|758.5|0
1655951610000|2022-06-23 02:33:30|760.74|757.94|760.18|757.38|760.74|757.94|760.18|757.38|0
1655951620000|2022-06-23 02:33:40|760.3|757.5|760.63|757.83|760.63|757.83|760.3|757.5|0
1655951630000|2022-06-23 02:33:50|760.52|757.72|760.63|757.83|760.63|757.83|760.4|757.6|0
1655951640000|2022-06-23 02:34:00|760.4|757.6|760.3|757.5|760.4|757.6|760.18|757.38|0
1655951650000|2022-06-23 02:34:10|760.4|757.6|760.74|757.94|760.74|757.94|760.4|757.6|0
1655951660000|2022-06-23 02:34:20|760.63|757.83|761.19|758.39|761.19|758.39|760.63|757.83|0
1655951670000|2022-06-23 02:34:30|761.41|758.61|761.19|758.39|761.52|758.72|761.19|758.39|0
1655951680000|2022-06-23 02:34:40|761.3|758.5|760.52|757.72|761.3|758.5|760.52|757.72|0
1655951690000|2022-06-23 02:34:50|760.63|757.83|760.18|757.38|760.63|757.83|760.18|757.38|0
1655951700000|2022-06-23 02:35:00|759.96|757.16|760.4|757.6|760.4|757.6|759.96|757.16|0
1655951710000|2022-06-23 02:35:10|760.52|757.72|760.18|757.38|760.52|757.72|760.18|757.38|0
1655951720000|2022-06-23 02:35:20|759.73|756.93|759.4|756.6|759.73|756.93|759.4|756.6|0
1655951730000|2022-06-23 02:35:30|759.51|756.71|759.51|756.71|759.73|756.93|759.29|756.49|0
1655951740000|2022-06-23 02:35:40|759.73|756.93|759.4|756.6|759.96|757.16|759.4|756.6|0
1655951750000|2022-06-23 02:35:50|759.51|756.71|759.4|756.6|759.51|756.71|759.4|756.6|0
1655951760000|2022-06-23 02:36:00|759.51|756.71|759.62|756.82|759.62|756.82|759.51|756.71|0
1655951770000|2022-06-23 02:36:10|759.51|756.71|759.29|756.49|759.51|756.71|759.29|756.49|0
1655951780000|2022-06-23 02:36:20|759.73|756.93|759.96|757.16|759.96|757.16|759.73|756.93|0
1655951790000|2022-06-23 02:36:30|759.73|756.93|759.62|756.82|759.73|756.93|759.62|756.82|0
1655951800000|2022-06-23 02:36:40|759.51|756.71|759.73|756.93|759.73|756.93|759.51|756.71|0
1655951810000|2022-06-23 02:36:50|759.96|757.16|760.4|757.6|760.4|757.6|759.96|757.16|0
1655951820000|2022-06-23 02:37:00|760.52|757.72|760.74|757.94|760.74|757.94|760.52|757.72|0
1655951830000|2022-06-23 02:37:10|760.85|758.05|760.52|757.72|760.85|758.05|760.52|757.72|0
1655951840000|2022-06-23 02:37:20|760.74|757.94|760.63|757.83|760.85|758.05|760.63|757.83|0
1655951850000|2022-06-23 02:37:30|760.4|757.6|760.4|757.6|760.4|757.6|760.4|757.6|0
1655951860000|2022-06-23 02:37:40|760.63|757.83|760.85|758.05|760.85|758.05|760.52|757.72|0
1655951880000|2022-06-23 02:38:00|760.63|757.83|760.74|757.94|760.85|758.05|760.63|757.83|0
1655951890000|2022-06-23 02:38:10|760.63|757.83|760.85|758.05|760.85|758.05|760.63|757.83|0
1655951900000|2022-06-23 02:38:20|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1655951910000|2022-06-23 02:38:30|760.52|757.72|760.74|757.94|760.74|757.94|760.4|757.6|0
1655951920000|2022-06-23 02:38:40|760.85|758.05|760.74|757.94|760.85|758.05|760.63|757.83|0
1655951930000|2022-06-23 02:38:50|760.52|757.72|760.52|757.72|760.52|757.72|760.4|757.6|0
1655951940000|2022-06-23 02:39:00|760.63|757.83|759.95|757.15|760.63|757.83|759.95|757.15|0
1655951950000|2022-06-23 02:39:10|759.62|756.82|759.28|756.48|759.62|756.82|759.28|756.48|0
1655951960000|2022-06-23 02:39:20|759.4|756.6|759.28|756.48|759.62|756.82|759.28|756.48|0
1655951970000|2022-06-23 02:39:30|759.51|756.71|759.85|757.05|759.85|757.05|759.4|756.6|0
1655951980000|2022-06-23 02:39:40|759.73|756.93|759.51|756.71|759.73|756.93|759.51|756.71|0
1655951990000|2022-06-23 02:39:50|759.28|756.48|759.06|756.26|759.4|756.6|759.06|756.26|0
1655952000000|2022-06-23 02:40:00|758.84|756.04|759.28|756.48|759.28|756.48|758.62|755.82|0
1655952010000|2022-06-23 02:40:10|759.06|756.26|759.62|756.82|759.85|757.05|759.06|756.26|0
1655952020000|2022-06-23 02:40:20|759.28|756.48|759.62|756.82|759.62|756.82|759.28|756.48|0
1655952030000|2022-06-23 02:40:30|759.73|756.93|759.95|757.15|759.95|757.15|759.73|756.93|0
1655952040000|2022-06-23 02:40:40|759.73|756.93|759.95|757.15|759.95|757.15|759.73|756.93|0
1655952050000|2022-06-23 02:40:50|760.07|757.27|760.18|757.38|760.18|757.38|760.07|757.27|0
1655952060000|2022-06-23 02:41:00|760.4|757.6|760.62|757.82|760.62|757.82|760.4|757.6|0
1655952070000|2022-06-23 02:41:10|760.29|757.49|760.18|757.38|760.29|757.49|760.18|757.38|0
1655952080000|2022-06-23 02:41:20|760.4|757.6|760.52|757.72|760.52|757.72|760.4|757.6|0
1655952090000|2022-06-23 02:41:30|759.95|757.15|759.95|757.15|759.95|757.15|759.95|757.15|0
1655952100000|2022-06-23 02:41:40|759.73|756.93|759.51|756.71|759.73|756.93|759.51|756.71|0
1655952110000|2022-06-23 02:41:50|759.73|756.93|759.95|757.15|759.95|757.15|759.73|756.93|0
1655952120000|2022-06-23 02:42:00|759.73|756.93|759.85|757.05|759.85|757.05|759.73|756.93|0
1655952130000|2022-06-23 02:42:10|759.73|756.93|759.73|756.93|759.73|756.93|759.51|756.71|0
1655952140000|2022-06-23 02:42:20|759.85|757.05|760.29|757.49|760.29|757.49|759.85|757.05|0
1655952150000|2022-06-23 02:42:30|760.4|757.6|759.95|757.15|760.4|757.6|759.95|757.15|0
1655952170000|2022-06-23 02:42:50|760.07|757.27|760.18|757.38|760.18|757.38|760.07|757.27|0
1655952180000|2022-06-23 02:43:00|759.95|757.15|759.95|757.15|760.07|757.27|759.95|757.15|0
1655952190000|2022-06-23 02:43:10|760.18|757.38|760.29|757.49|760.29|757.49|760.18|757.38|0
1655952200000|2022-06-23 02:43:20|760.4|757.6|760.4|757.6|760.4|757.6|760.4|757.6|0
1655952210000|2022-06-23 02:43:30|760.29|757.49|760.18|757.38|760.29|757.49|760.18|757.38|0
1655952220000|2022-06-23 02:43:40|760.07|757.27|760.29|757.49|760.29|757.49|760.07|757.27|0
1655952230000|2022-06-23 02:43:50|760.52|757.72|760.52|757.72|760.52|757.72|760.4|757.6|0
1655952250000|2022-06-23 02:44:10|760.62|757.82|760.62|757.82|760.62|757.82|760.52|757.72|0
1655952260000|2022-06-23 02:44:20|760.52|757.72|760.62|757.82|760.62|757.82|760.52|757.72|0
1655952270000|2022-06-23 02:44:30|760.52|757.72|760.18|757.38|760.52|757.72|760.18|757.38|0
1655952280000|2022-06-23 02:44:40|760.29|757.49|760.18|757.38|760.4|757.6|760.18|757.38|0
1655952290000|2022-06-23 02:44:50|760.4|757.6|760.18|757.38|760.4|757.6|760.18|757.38|0
1655952300000|2022-06-23 02:45:00|759.62|756.82|759.95|757.15|759.95|757.15|759.62|756.82|0
1655952310000|2022-06-23 02:45:10|760.18|757.38|760.18|757.38|760.18|757.38|759.95|757.15|0
1655952320000|2022-06-23 02:45:20|759.95|757.15|759.85|757.05|759.95|757.15|759.85|757.05|0
1655952330000|2022-06-23 02:45:30|759.95|757.15|760.29|757.49|760.29|757.49|759.95|757.15|0
1655952340000|2022-06-23 02:45:40|760.18|757.38|759.62|756.82|760.18|757.38|759.51|756.71|0
1655952350000|2022-06-23 02:45:50|759.73|756.93|759.85|757.05|759.85|757.05|759.73|756.93|0
1655952360000|2022-06-23 02:46:00|759.73|756.93|759.28|756.48|759.73|756.93|759.28|756.48|0
1655952370000|2022-06-23 02:46:10|759.06|756.26|759.28|756.48|759.28|756.48|759.06|756.26|0
1655952380000|2022-06-23 02:46:20|759.06|756.26|758.39|755.59|759.06|756.26|758.39|755.59|0
1655952390000|2022-06-23 02:46:30|758.17|755.37|758.28|755.48|758.28|755.48|757.94|755.14|0
1655952400000|2022-06-23 02:46:40|758.17|755.37|758.39|755.59|758.39|755.59|758.17|755.37|0
1655952410000|2022-06-23 02:46:50|758.51|755.71|758.28|755.48|758.51|755.71|758.17|755.37|0
1655952420000|2022-06-23 02:47:00|758.61|755.81|758.39|755.59|758.61|755.81|758.17|755.37|0
1655952430000|2022-06-23 02:47:10|758.17|755.37|758.17|755.37|758.28|755.48|758.17|755.37|0
1655952440000|2022-06-23 02:47:20|757.94|755.14|757.5|754.7|757.94|755.14|757.39|754.59|0
1655952450000|2022-06-23 02:47:30|757.17|754.37|757.17|754.37|757.72|754.92|757.17|754.37|0
1655952460000|2022-06-23 02:47:40|756.94|754.14|756.94|754.14|757.17|754.37|756.94|754.14|0
1655952470000|2022-06-23 02:47:50|757.05|754.25|757.17|754.37|757.17|754.37|757.05|754.25|0
1655952480000|2022-06-23 02:48:00|757.05|754.25|756.83|754.03|757.17|754.37|756.83|754.03|0
1655952490000|2022-06-23 02:48:10|756.72|753.92|756.61|753.81|756.83|754.03|756.61|753.81|0
1655952500000|2022-06-23 02:48:20|756.83|754.03|756.72|753.92|756.83|754.03|756.61|753.81|0
1655952510000|2022-06-23 02:48:30|756.61|753.81|755.71|752.91|756.61|753.81|755.71|752.91|0
1655952520000|2022-06-23 02:48:40|755.61|752.81|755.83|753.03|755.83|753.03|755.38|752.58|0
1655952530000|2022-06-23 02:48:50|756.16|753.36|756.16|753.36|756.16|753.36|756.16|753.36|0
1655952540000|2022-06-23 02:49:00|755.94|753.14|756.16|753.36|756.38|753.58|755.94|753.14|0
1655952550000|2022-06-23 02:49:10|756.05|753.25|756.16|753.36|756.16|753.36|756.05|753.25|0
1655952560000|2022-06-23 02:49:20|756.05|753.25|755.83|753.03|756.05|753.25|755.83|753.03|0
1655952570000|2022-06-23 02:49:30|755.71|752.91|755.71|752.91|755.71|752.91|755.71|752.91|0
1655952580000|2022-06-23 02:49:40|755.49|752.69|755.49|752.69|755.49|752.69|755.49|752.69|0
1655952590000|2022-06-23 02:49:50|755.61|752.81|755.27|752.47|755.71|752.91|755.27|752.47|0
1655952600000|2022-06-23 02:50:00|755.38|752.58|755.27|752.47|755.38|752.58|755.04|752.24|0
1655952610000|2022-06-23 02:50:10|755.16|752.36|755.49|752.69|755.49|752.69|755.16|752.36|0
1655952620000|2022-06-23 02:50:20|755.71|752.91|755.71|752.91|755.71|752.91|755.71|752.91|0
1655952630000|2022-06-23 02:50:30|755.49|752.69|755.71|752.91|755.71|752.91|755.49|752.69|0
1655952640000|2022-06-23 02:50:40|755.49|752.69|755.61|752.81|755.61|752.81|755.49|752.69|0
1655952650000|2022-06-23 02:50:50|755.49|752.69|755.71|752.91|755.71|752.91|755.49|752.69|0
1655952660000|2022-06-23 02:51:00|755.61|752.81|755.61|752.81|755.71|752.91|755.61|752.81|0
1655952670000|2022-06-23 02:51:10|755.38|752.58|755.61|752.81|755.61|752.81|755.38|752.58|0
1655952680000|2022-06-23 02:51:20|755.27|752.47|755.04|752.24|755.27|752.47|755.04|752.24|0
1655952690000|2022-06-23 02:51:30|755.38|752.58|755.71|752.91|755.71|752.91|755.38|752.58|0
1655952700000|2022-06-23 02:51:40|755.61|752.81|755.61|752.81|755.61|752.81|755.61|752.81|0
1655952710000|2022-06-23 02:51:50|755.49|752.69|755.71|752.91|755.71|752.91|755.49|752.69|0
1655952720000|2022-06-23 02:52:00|755.61|752.81|756.27|753.47|756.5|753.7|755.61|752.81|0
1655952730000|2022-06-23 02:52:10|756.38|753.58|756.38|753.58|756.38|753.58|756.27|753.47|0
1655952740000|2022-06-23 02:52:20|756.6|753.8|756.38|753.58|756.6|753.8|756.38|753.58|0
1655952750000|2022-06-23 02:52:30|756.5|753.7|756.6|753.8|756.6|753.8|756.27|753.47|0
1655952760000|2022-06-23 02:52:40|756.5|753.7|756.38|753.58|756.5|753.7|756.38|753.58|0
1655952770000|2022-06-23 02:52:50|756.16|753.36|756.16|753.36|756.16|753.36|756.16|753.36|0
1655952780000|2022-06-23 02:53:00|756.27|753.47|756.27|753.47|756.27|753.47|756.16|753.36|0
1655952790000|2022-06-23 02:53:10|756.38|753.58|757.05|754.25|757.05|754.25|756.38|753.58|0
1655952800000|2022-06-23 02:53:20|757.17|754.37|757.05|754.25|757.17|754.37|756.83|754.03|0
1655952810000|2022-06-23 02:53:30|756.94|754.14|756.83|754.03|757.05|754.25|756.83|754.03|0
1655952820000|2022-06-23 02:53:40|756.94|754.14|756.83|754.03|756.94|754.14|756.83|754.03|0
1655952830000|2022-06-23 02:53:50|756.6|753.8|756.38|753.58|756.6|753.8|756.38|753.58|0
1655952840000|2022-06-23 02:54:00|756.72|753.92|756.94|754.14|756.94|754.14|756.72|753.92|0
1655952850000|2022-06-23 02:54:10|756.83|754.03|757.05|754.25|757.05|754.25|756.83|754.03|0
1655952860000|2022-06-23 02:54:20|756.83|754.03|757.27|754.47|757.27|754.47|756.83|754.03|0
1655952870000|2022-06-23 02:54:30|757.05|754.25|757.27|754.47|757.27|754.47|757.05|754.25|0
1655952880000|2022-06-23 02:54:40|757.39|754.59|757.94|755.14|757.94|755.14|757.39|754.59|0
1655952890000|2022-06-23 02:54:50|758.39|755.59|758.51|755.71|758.51|755.71|758.39|755.59|0
1655952900000|2022-06-23 02:55:00|758.17|755.37|758.39|755.59|758.39|755.59|758.06|755.26|0
1655952910000|2022-06-23 02:55:10|758.28|755.48|759.17|756.37|759.17|756.37|758.28|755.48|0
1655952920000|2022-06-23 02:55:20|758.84|756.04|759.28|756.48|759.28|756.48|758.84|756.04|0
1655952930000|2022-06-23 02:55:30|759.51|756.71|759.51|756.71|759.73|756.93|759.4|756.6|0
1655952940000|2022-06-23 02:55:40|759.73|756.93|759.84|757.04|759.84|757.04|759.73|756.93|0
1655952950000|2022-06-23 02:55:50|759.95|757.15|760.18|757.38|760.18|757.38|759.95|757.15|0
1655952960000|2022-06-23 02:56:00|760.07|757.27|759.73|756.93|760.07|757.27|759.73|756.93|0
1655952970000|2022-06-23 02:56:10|759.95|757.15|759.73|756.93|759.95|757.15|759.73|756.93|0
1655952980000|2022-06-23 02:56:20|759.62|756.82|759.28|756.48|759.62|756.82|759.28|756.48|0
1655952990000|2022-06-23 02:56:30|759.4|756.6|759.51|756.71|759.51|756.71|759.4|756.6|0
1655953000000|2022-06-23 02:56:40|759.28|756.48|759.06|756.26|759.28|756.48|759.06|756.26|0
1655953010000|2022-06-23 02:56:50|759.17|756.37|759.17|756.37|759.17|756.37|759.17|756.37|0
1655953020000|2022-06-23 02:57:00|759.28|756.48|759.84|757.04|759.84|757.04|759.28|756.48|0
1655953030000|2022-06-23 02:57:10|759.73|756.93|759.28|756.48|759.73|756.93|759.28|756.48|0
1655953040000|2022-06-23 02:57:20|759.4|756.6|759.28|756.48|759.5|756.7|759.28|756.48|0
1655953050000|2022-06-23 02:57:30|759.5|756.7|759.4|756.6|759.5|756.7|759.4|756.6|0
1655953060000|2022-06-23 02:57:40|759.5|756.7|759.62|756.82|759.62|756.82|759.4|756.6|0
1655953070000|2022-06-23 02:57:50|759.95|757.15|759.4|756.6|759.95|757.15|759.4|756.6|0
1655953080000|2022-06-23 02:58:00|759.28|756.48|758.61|755.81|759.28|756.48|758.61|755.81|0
1655953090000|2022-06-23 02:58:10|758.5|755.7|758.5|755.7|758.5|755.7|758.39|755.59|0
1655953100000|2022-06-23 02:58:20|758.83|756.03|759.06|756.26|759.06|756.26|758.83|756.03|0
1655953110000|2022-06-23 02:58:30|759.17|756.37|758.39|755.59|759.17|756.37|758.39|755.59|0
1655953120000|2022-06-23 02:58:40|758.61|755.81|759.17|756.37|759.17|756.37|758.61|755.81|0
1655953130000|2022-06-23 02:58:50|759.5|756.7|759.73|756.93|759.73|756.93|759.5|756.7|0
1655953140000|2022-06-23 02:59:00|759.95|757.15|759.62|756.82|759.95|757.15|759.5|756.7|0
1655953150000|2022-06-23 02:59:10|759.4|756.6|759.28|756.48|759.5|756.7|759.28|756.48|0
1655953160000|2022-06-23 02:59:20|759.4|756.6|759.5|756.7|759.5|756.7|759.28|756.48|0
1655953170000|2022-06-23 02:59:30|759.73|756.93|759.84|757.04|759.84|757.04|759.5|756.7|0
1655953180000|2022-06-23 02:59:40|759.73|756.93|759.17|756.37|759.73|756.93|759.17|756.37|0
1655953190000|2022-06-23 02:59:50|759.06|756.26|759.28|756.48|759.28|756.48|759.06|756.26|0
1655953200000|2022-06-23 03:00:00|759.5|756.7|759.06|756.26|759.73|756.93|759.06|756.26|0
1655953210000|2022-06-23 03:00:10|758.5|755.7|758.39|755.59|758.5|755.7|758.39|755.59|0
1655953220000|2022-06-23 03:00:20|758.5|755.7|758.39|755.59|758.5|755.7|758.39|755.59|0
1655953230000|2022-06-23 03:00:30|758.28|755.48|758.83|756.03|758.83|756.03|758.28|755.48|0
1655953240000|2022-06-23 03:00:40|759.06|756.26|758.39|755.59|759.06|756.26|758.39|755.59|0
1655953250000|2022-06-23 03:00:50|758.28|755.48|758.73|755.93|758.73|755.93|758.28|755.48|0
1655953260000|2022-06-23 03:01:00|758.39|755.59|758.61|755.81|758.73|755.93|758.39|755.59|0
1655953270000|2022-06-23 03:01:10|758.73|755.93|759.06|756.26|759.06|756.26|758.61|755.81|0
1655953280000|2022-06-23 03:01:20|758.95|756.15|759.17|756.37|759.17|756.37|758.73|755.93|0
1655953290000|2022-06-23 03:01:30|759.5|756.7|759.73|756.93|759.73|756.93|759.5|756.7|0
1655953300000|2022-06-23 03:01:40|759.5|756.7|759.28|756.48|759.5|756.7|759.17|756.37|0
1655953310000|2022-06-23 03:01:50|759.17|756.37|759.06|756.26|759.28|756.48|758.95|756.15|0
1655953320000|2022-06-23 03:02:00|759.17|756.37|759.5|756.7|759.5|756.7|759.17|756.37|0
1655953330000|2022-06-23 03:02:10|759.17|756.37|759.17|756.37|759.17|756.37|759.06|756.26|0
1655953340000|2022-06-23 03:02:20|759.5|756.7|759.95|757.15|759.95|757.15|759.5|756.7|0
1655953350000|2022-06-23 03:02:30|759.84|757.04|759.95|757.15|759.95|757.15|759.84|757.04|0
1655953360000|2022-06-23 03:02:40|759.73|756.93|760.4|757.6|760.4|757.6|759.73|756.93|0
1655953370000|2022-06-23 03:02:50|761.29|758.49|761.29|758.49|761.51|758.71|761.29|758.49|0
1655953380000|2022-06-23 03:03:00|761.18|758.38|761.51|758.71|761.51|758.71|761.07|758.27|0
1655953390000|2022-06-23 03:03:10|761.74|758.94|761.96|759.16|761.96|759.16|761.63|758.83|0
1655953400000|2022-06-23 03:03:20|762.08|759.28|762.19|759.39|762.19|759.39|761.51|758.71|0
1655953410000|2022-06-23 03:03:30|761.96|759.16|761.96|759.16|761.96|759.16|761.96|759.16|0
1655953420000|2022-06-23 03:03:40|762.19|759.39|762.08|759.28|762.19|759.39|762.08|759.28|0
1655953430000|2022-06-23 03:03:50|761.74|758.94|761.85|759.05|761.85|759.05|761.63|758.83|0
1655953440000|2022-06-23 03:04:00|761.51|758.71|761.07|758.27|761.51|758.71|760.84|758.04|0
1655953450000|2022-06-23 03:04:10|760.96|758.16|761.51|758.71|761.51|758.71|760.96|758.16|0
1655953460000|2022-06-23 03:04:20|761.63|758.83|761.29|758.49|761.63|758.83|761.29|758.49|0
1655953470000|2022-06-23 03:04:30|761.07|758.27|761.07|758.27|761.18|758.38|761.07|758.27|0
1655953480000|2022-06-23 03:04:40|760.84|758.04|761.18|758.38|761.29|758.49|760.84|758.04|0
1655953490000|2022-06-23 03:04:50|761.07|758.27|761.29|758.49|761.29|758.49|761.07|758.27|0
1655953500000|2022-06-23 03:05:00|761.51|758.71|761.29|758.49|761.51|758.71|761.29|758.49|0
1655953510000|2022-06-23 03:05:10|761.41|758.61|761.18|758.38|761.41|758.61|761.07|758.27|0
1655953520000|2022-06-23 03:05:20|761.29|758.49|761.07|758.27|761.29|758.49|760.96|758.16|0
1655953530000|2022-06-23 03:05:30|760.96|758.16|760.96|758.16|761.07|758.27|760.96|758.16|0
1655953540000|2022-06-23 03:05:40|760.84|758.04|760.84|758.04|760.84|758.04|760.84|758.04|0
1655953550000|2022-06-23 03:05:50|760.96|758.16|760.4|757.6|760.96|758.16|760.4|757.6|0
1655953560000|2022-06-23 03:06:00|760.29|757.49|759.95|757.15|760.4|757.6|759.95|757.15|0
1655953570000|2022-06-23 03:06:10|760.17|757.37|760.4|757.6|760.4|757.6|760.17|757.37|0
1655953580000|2022-06-23 03:06:20|760.17|757.37|760.4|757.6|760.4|757.6|760.17|757.37|0
1655953590000|2022-06-23 03:06:30|760.07|757.27|760.17|757.37|760.29|757.49|760.07|757.27|0
1655953600000|2022-06-23 03:06:40|760.07|757.27|759.95|757.15|760.17|757.37|759.95|757.15|0
1655953610000|2022-06-23 03:06:50|759.73|756.93|759.73|756.93|759.73|756.93|759.73|756.93|0
1655953620000|2022-06-23 03:07:00|759.5|756.7|760.17|757.37|760.17|757.37|759.5|756.7|0
1655953630000|2022-06-23 03:07:10|759.95|757.15|760.17|757.37|760.29|757.49|759.95|757.15|0
1655953640000|2022-06-23 03:07:20|760.4|757.6|760.07|757.27|760.4|757.6|760.07|757.27|0
1655953650000|2022-06-23 03:07:30|760.17|757.37|760.51|757.71|760.84|758.04|760.17|757.37|0
1655953660000|2022-06-23 03:07:40|760.74|757.94|760.74|757.94|760.74|757.94|760.51|757.71|0
1655953670000|2022-06-23 03:07:50|760.62|757.82|760.51|757.71|760.62|757.82|760.51|757.71|0
1655953680000|2022-06-23 03:08:00|760.4|757.6|760.4|757.6|760.4|757.6|760.29|757.49|0
1655953690000|2022-06-23 03:08:10|760.07|757.27|759.28|756.48|760.07|757.27|759.28|756.48|0
1655953700000|2022-06-23 03:08:20|759.17|756.37|759.28|756.48|759.28|756.48|759.17|756.37|0
1655953710000|2022-06-23 03:08:30|759.06|756.26|758.61|755.81|759.06|756.26|758.61|755.81|0
1655953720000|2022-06-23 03:08:40|758.39|755.59|758.61|755.81|758.61|755.81|758.39|755.59|0
1655953730000|2022-06-23 03:08:50|758.5|755.7|757.94|755.14|758.5|755.7|757.94|755.14|0
1655953740000|2022-06-23 03:09:00|757.83|755.03|757.94|755.14|758.06|755.26|757.49|754.69|0
1655953750000|2022-06-23 03:09:10|758.28|755.48|757.83|755.03|758.28|755.48|757.72|754.92|0
1655953760000|2022-06-23 03:09:20|757.72|754.92|758.06|755.26|758.06|755.26|757.72|754.92|0
1655953770000|2022-06-23 03:09:30|757.94|755.14|757.83|755.03|758.16|755.36|757.83|755.03|0
1655953780000|2022-06-23 03:09:40|757.72|754.92|757.49|754.69|757.72|754.92|757.49|754.69|0
1655953790000|2022-06-23 03:09:50|757.83|755.03|757.94|755.14|757.94|755.14|757.83|755.03|0
1655953800000|2022-06-23 03:10:00|757.49|754.69|757.39|754.59|757.49|754.69|757.39|754.59|0
1655953810000|2022-06-23 03:10:10|757.72|754.92|757.49|754.69|757.83|755.03|757.49|754.69|0
1655953820000|2022-06-23 03:10:20|757.27|754.47|756.38|753.58|757.27|754.47|756.38|753.58|0
1655953830000|2022-06-23 03:10:30|756.27|753.47|755.71|752.91|756.27|753.47|755.71|752.91|0
1655953840000|2022-06-23 03:10:40|754.82|752.02|755.38|752.58|755.38|752.58|754.82|752.02|0
1655953850000|2022-06-23 03:10:50|755.26|752.46|755.26|752.46|755.26|752.46|754.82|752.02|0
1655953860000|2022-06-23 03:11:00|755.38|752.58|755.71|752.91|755.93|753.13|755.38|752.58|0
1655953870000|2022-06-23 03:11:10|755.49|752.69|755.49|752.69|755.49|752.69|755.38|752.58|0
1655953880000|2022-06-23 03:11:20|755.6|752.8|755.83|753.03|755.93|753.13|755.6|752.8|0
1655953890000|2022-06-23 03:11:30|756.16|753.36|756.15|753.35|756.27|753.47|756.15|753.35|0
1655953900000|2022-06-23 03:11:40|756.38|753.58|756.72|753.92|756.72|753.92|756.38|753.58|0
1655953910000|2022-06-23 03:11:50|756.6|753.8|756.49|753.69|756.72|753.92|756.49|753.69|0
1655953920000|2022-06-23 03:12:00|756.38|753.58|756.15|753.35|756.72|753.92|756.15|753.35|0
1655953930000|2022-06-23 03:12:10|756.38|753.58|756.05|753.25|756.38|753.58|756.05|753.25|0
1655953940000|2022-06-23 03:12:20|755.93|753.13|755.82|753.02|755.93|753.13|755.71|752.91|0
1655953950000|2022-06-23 03:12:30|755.49|752.69|756.15|753.35|756.15|753.35|755.49|752.69|0
1655953960000|2022-06-23 03:12:40|756.05|753.25|755.82|753.02|756.05|753.25|755.71|752.91|0
1655953970000|2022-06-23 03:12:50|755.71|752.91|755.82|753.02|756.27|753.47|755.71|752.91|0
1655953980000|2022-06-23 03:13:00|756.05|753.25|756.38|753.58|756.38|753.58|756.05|753.25|0
1655953990000|2022-06-23 03:13:10|756.27|753.47|756.27|753.47|756.38|753.58|756.15|753.35|0
1655954000000|2022-06-23 03:13:20|756.38|753.58|756.49|753.69|756.49|753.69|756.15|753.35|0
1655954010000|2022-06-23 03:13:30|756.38|753.58|756.72|753.92|756.72|753.92|756.38|753.58|0
1655954020000|2022-06-23 03:13:40|756.94|754.14|757.16|754.36|757.27|754.47|756.94|754.14|0
1655954030000|2022-06-23 03:13:50|757.49|754.69|757.72|754.92|757.72|754.92|757.27|754.47|0
1655954040000|2022-06-23 03:14:00|757.49|754.69|757.72|754.92|757.72|754.92|757.49|754.69|0
1655954050000|2022-06-23 03:14:10|757.61|754.81|757.94|755.14|757.94|755.14|757.61|754.81|0
1655954060000|2022-06-23 03:14:20|757.83|755.03|757.94|755.14|757.94|755.14|757.83|755.03|0
1655954070000|2022-06-23 03:14:30|758.16|755.36|758.06|755.26|758.39|755.59|758.06|755.26|0
1655954080000|2022-06-23 03:14:40|758.28|755.48|758.16|755.36|758.28|755.48|758.06|755.26|0
1655954090000|2022-06-23 03:14:50|757.94|755.14|757.94|755.14|758.06|755.26|757.83|755.03|0
1655954100000|2022-06-23 03:15:00|757.72|754.92|757.05|754.25|757.72|754.92|757.05|754.25|0
1655954110000|2022-06-23 03:15:10|756.94|754.14|756.94|754.14|756.94|754.14|756.82|754.02|0
1655954120000|2022-06-23 03:15:20|757.16|754.36|757.05|754.25|757.16|754.36|757.05|754.25|0
1655954130000|2022-06-23 03:15:30|757.16|754.36|757.27|754.47|757.27|754.47|757.16|754.36|0
1655954140000|2022-06-23 03:15:40|757.49|754.69|757.94|755.14|757.94|755.14|757.49|754.69|0
1655954150000|2022-06-23 03:15:50|758.05|755.25|758.39|755.59|758.39|755.59|758.05|755.25|0
1655954160000|2022-06-23 03:16:00|758.16|755.36|757.94|755.14|758.16|755.36|757.94|755.14|0
1655954170000|2022-06-23 03:16:10|758.28|755.48|758.05|755.25|758.28|755.48|757.94|755.14|0
1655954180000|2022-06-23 03:16:20|757.94|755.14|757.83|755.03|757.94|755.14|757.72|754.92|0
1655954190000|2022-06-23 03:16:30|757.94|755.14|758.05|755.25|758.05|755.25|757.72|754.92|0
1655954200000|2022-06-23 03:16:40|758.16|755.36|758.05|755.25|758.16|755.36|757.94|755.14|0
1655954210000|2022-06-23 03:16:50|757.94|755.14|758.5|755.7|758.61|755.81|757.94|755.14|0
1655954220000|2022-06-23 03:17:00|758.05|755.25|758.38|755.58|758.5|755.7|758.05|755.25|0
1655954230000|2022-06-23 03:17:10|758.61|755.81|758.5|755.7|758.72|755.92|758.5|755.7|0
1655954240000|2022-06-23 03:17:20|758.61|755.81|758.83|756.03|759.05|756.25|758.61|755.81|0
1655954250000|2022-06-23 03:17:30|758.72|755.92|758.72|755.92|758.95|756.15|758.72|755.92|0
1655954260000|2022-06-23 03:17:40|758.61|755.81|758.72|755.92|758.72|755.92|758.61|755.81|0
1655954270000|2022-06-23 03:17:50|758.61|755.81|758.5|755.7|758.61|755.81|758.5|755.7|0
1655954280000|2022-06-23 03:18:00|758.72|755.92|759.5|756.7|759.5|756.7|758.72|755.92|0
1655954290000|2022-06-23 03:18:10|759.28|756.48|759.28|756.48|759.39|756.59|759.28|756.48|0
1655954300000|2022-06-23 03:18:20|759.17|756.37|759.05|756.25|759.28|756.48|759.05|756.25|0
1655954310000|2022-06-23 03:18:30|758.95|756.15|758.83|756.03|758.95|756.15|758.83|756.03|0
1655954320000|2022-06-23 03:18:40|758.72|755.92|758.95|756.15|758.95|756.15|758.72|755.92|0
1655954330000|2022-06-23 03:18:50|758.83|756.03|758.5|755.7|758.83|756.03|758.5|755.7|0
1655954340000|2022-06-23 03:19:00|758.28|755.48|758.05|755.25|758.28|755.48|758.05|755.25|0
1655954350000|2022-06-23 03:19:10|757.94|755.14|758.05|755.25|758.05|755.25|757.72|754.92|0
1655954360000|2022-06-23 03:19:20|757.94|755.14|757.61|754.81|757.94|755.14|757.61|754.81|0
1655954370000|2022-06-23 03:19:30|757.27|754.47|757.27|754.47|757.27|754.47|757.27|754.47|0
1655954380000|2022-06-23 03:19:40|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1655954390000|2022-06-23 03:19:50|756.6|753.8|756.15|753.35|756.72|753.92|756.15|753.35|0
1655954400000|2022-06-23 03:20:00|755.48|752.68|756.15|753.35|756.27|753.47|755.48|752.68|0
1655954410000|2022-06-23 03:20:10|755.93|753.13|755.93|753.13|756.15|753.35|755.93|753.13|0
1655954420000|2022-06-23 03:20:20|756.15|753.35|755.82|753.02|756.15|753.35|755.82|753.02|0
1655954430000|2022-06-23 03:20:30|755.71|752.91|755.26|752.46|755.71|752.91|755.26|752.46|0
1655954440000|2022-06-23 03:20:40|755.15|752.35|755.93|753.13|755.93|753.13|755.15|752.35|0
1655954450000|2022-06-23 03:20:50|756.15|753.35|755.71|752.91|756.15|753.35|755.71|752.91|0
1655954460000|2022-06-23 03:21:00|755.6|752.8|755.48|752.68|755.6|752.8|755.26|752.46|0
1655954470000|2022-06-23 03:21:10|755.71|752.91|755.93|753.13|755.93|753.13|755.48|752.68|0
1655954480000|2022-06-23 03:21:20|756.05|753.25|755.82|753.02|756.15|753.35|755.82|753.02|0
1655954490000|2022-06-23 03:21:30|755.93|753.13|755.93|753.13|755.93|753.13|755.82|753.02|0
1655954500000|2022-06-23 03:21:40|756.05|753.25|756.05|753.25|756.05|753.25|755.93|753.13|0
1655954510000|2022-06-23 03:21:50|756.15|753.35|756.27|753.47|756.27|753.47|756.15|753.35|0
1655954520000|2022-06-23 03:22:00|756.38|753.58|756.15|753.35|756.38|753.58|756.15|753.35|0
1655954530000|2022-06-23 03:22:10|756.38|753.58|756.82|754.02|756.82|754.02|756.38|753.58|0
1655954540000|2022-06-23 03:22:20|756.71|753.91|756.15|753.35|756.71|753.91|755.93|753.13|0
1655954550000|2022-06-23 03:22:30|756.38|753.58|756.15|753.35|756.38|753.58|756.05|753.25|0
1655954560000|2022-06-23 03:22:40|756.05|753.25|756.05|753.25|756.15|753.35|756.05|753.25|0
1655954570000|2022-06-23 03:22:50|756.15|753.35|756.27|753.47|756.38|753.58|756.15|753.35|0
1655954580000|2022-06-23 03:23:00|756.71|753.91|756.71|753.91|756.82|754.02|756.71|753.91|0
1655954590000|2022-06-23 03:23:10|756.82|754.02|756.71|753.91|757.04|754.24|756.71|753.91|0
1655954600000|2022-06-23 03:23:20|756.82|754.02|756.82|754.02|756.82|754.02|756.71|753.91|0
1655954610000|2022-06-23 03:23:30|756.71|753.91|756.6|753.8|756.82|754.02|756.6|753.8|0
1655954620000|2022-06-23 03:23:40|756.71|753.91|756.38|753.58|756.71|753.91|756.38|753.58|0
1655954630000|2022-06-23 03:23:50|756.6|753.8|756.15|753.35|756.6|753.8|756.15|753.35|0
1655954640000|2022-06-23 03:24:00|756.27|753.47|756.27|753.47|756.27|753.47|756.15|753.35|0
1655954650000|2022-06-23 03:24:10|756.49|753.69|756.27|753.47|756.49|753.69|756.27|753.47|0
1655954660000|2022-06-23 03:24:20|756.15|753.35|756.38|753.58|756.38|753.58|756.15|753.35|0
1655954670000|2022-06-23 03:24:30|756.27|753.47|756.27|753.47|756.27|753.47|756.27|753.47|0
1655954680000|2022-06-23 03:24:40|756.49|753.69|756.15|753.35|756.49|753.69|756.15|753.35|0
1655954690000|2022-06-23 03:24:50|756.27|753.47|756.27|753.47|756.27|753.47|756.27|753.47|0
1655954700000|2022-06-23 03:25:00|755.93|753.13|755.71|752.91|755.93|753.13|755.6|752.8|0
1655954710000|2022-06-23 03:25:10|755.48|752.68|755.38|752.58|755.48|752.68|755.38|752.58|0
1655954720000|2022-06-23 03:25:20|755.6|752.8|756.49|753.69|756.49|753.69|755.6|752.8|0
1655954730000|2022-06-23 03:25:30|756.6|753.8|756.49|753.69|756.6|753.8|756.49|753.69|0
1655954740000|2022-06-23 03:25:40|756.38|753.58|756.71|753.91|756.71|753.91|756.38|753.58|0
1655954750000|2022-06-23 03:25:50|756.6|753.8|757.27|754.47|757.27|754.47|756.6|753.8|0
1655954760000|2022-06-23 03:26:00|756.94|754.14|757.04|754.24|757.04|754.24|756.82|754.02|0
1655954770000|2022-06-23 03:26:10|757.16|754.36|757.27|754.47|757.27|754.47|757.16|754.36|0
1655954780000|2022-06-23 03:26:20|757.71|754.91|758.38|755.58|758.38|755.58|757.71|754.91|0
1655954790000|2022-06-23 03:26:30|758.28|755.48|758.05|755.25|758.28|755.48|758.05|755.25|0
1655954800000|2022-06-23 03:26:40|758.38|755.58|758.5|755.7|758.5|755.7|758.28|755.48|0
1655954810000|2022-06-23 03:26:50|758.28|755.48|758.28|755.48|758.28|755.48|758.05|755.25|0
1655954820000|2022-06-23 03:27:00|758.05|755.25|758.28|755.48|758.28|755.48|758.05|755.25|0
1655954830000|2022-06-23 03:27:10|758.16|755.36|758.38|755.58|758.38|755.58|758.16|755.36|0
1655954840000|2022-06-23 03:27:20|758.28|755.48|758.28|755.48|758.38|755.58|758.28|755.48|0
1655954850000|2022-06-23 03:27:30|758.16|755.36|758.16|755.36|758.16|755.36|758.05|755.25|0
1655954860000|2022-06-23 03:27:40|758.05|755.25|758.05|755.25|758.05|755.25|757.94|755.14|0
1655954870000|2022-06-23 03:27:50|758.28|755.48|758.28|755.48|758.28|755.48|758.28|755.48|0
1655954880000|2022-06-23 03:28:00|758.38|755.58|758.5|755.7|758.61|755.81|758.38|755.58|0
1655954890000|2022-06-23 03:28:10|758.83|756.03|758.5|755.7|758.83|756.03|758.5|755.7|0
1655954900000|2022-06-23 03:28:20|758.28|755.48|757.83|755.03|758.28|755.48|757.71|754.91|0
1655954910000|2022-06-23 03:28:30|758.05|755.25|758.05|755.25|758.05|755.25|757.94|755.14|0
1655954920000|2022-06-23 03:28:40|757.83|755.03|758.28|755.48|758.28|755.48|757.71|754.91|0
1655954930000|2022-06-23 03:28:50|758.16|755.36|758.28|755.48|758.28|755.48|758.16|755.36|0
1655954940000|2022-06-23 03:29:00|758.16|755.36|758.16|755.36|758.16|755.36|758.05|755.25|0
1655954950000|2022-06-23 03:29:10|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655954960000|2022-06-23 03:29:20|758.16|755.36|757.94|755.14|758.16|755.36|757.94|755.14|0
1655954970000|2022-06-23 03:29:30|758.05|755.25|757.94|755.14|758.05|755.25|757.94|755.14|0
1655954980000|2022-06-23 03:29:40|757.71|754.91|757.49|754.69|757.71|754.91|757.49|754.69|0
1655954990000|2022-06-23 03:29:50|757.16|754.36|757.16|754.36|757.16|754.36|757.04|754.24|0
1655955000000|2022-06-23 03:30:00|757.27|754.47|757.49|754.69|757.49|754.69|757.27|754.47|0
1655955010000|2022-06-23 03:30:10|757.38|754.58|757.49|754.69|757.49|754.69|757.27|754.47|0
1655955020000|2022-06-23 03:30:20|757.27|754.47|756.6|753.8|757.27|754.47|756.6|753.8|0
1655955030000|2022-06-23 03:30:30|756.37|753.57|756.94|754.14|756.94|754.14|756.37|753.57|0
1655955040000|2022-06-23 03:30:40|757.27|754.47|756.94|754.14|757.27|754.47|756.82|754.02|0
1655955050000|2022-06-23 03:30:50|757.04|754.24|757.04|754.24|757.27|754.47|757.04|754.24|0
1655955060000|2022-06-23 03:31:00|757.38|754.58|757.94|755.14|757.94|755.14|757.38|754.58|0
1655955070000|2022-06-23 03:31:10|757.71|754.91|758.38|755.58|758.38|755.58|757.71|754.91|0
1655955080000|2022-06-23 03:31:20|758.61|755.81|758.28|755.48|758.83|756.03|758.28|755.48|0
1655955090000|2022-06-23 03:31:30|758.38|755.58|758.38|755.58|758.38|755.58|758.16|755.36|0
1655955100000|2022-06-23 03:31:40|758.05|755.25|757.94|755.14|758.05|755.25|757.71|754.91|0
1655955110000|2022-06-23 03:31:50|758.05|755.25|758.05|755.25|758.16|755.36|758.05|755.25|0
1655955120000|2022-06-23 03:32:00|757.94|755.14|758.05|755.25|758.05|755.25|757.94|755.14|0
1655955130000|2022-06-23 03:32:10|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1655955140000|2022-06-23 03:32:20|758.05|755.25|758.16|755.36|758.16|755.36|758.05|755.25|0
1655955150000|2022-06-23 03:32:30|757.94|755.14|758.05|755.25|758.05|755.25|757.71|754.91|0
1655955170000|2022-06-23 03:32:50|758.16|755.36|757.94|755.14|758.16|755.36|757.94|755.14|0
1655955180000|2022-06-23 03:33:00|758.05|755.25|758.16|755.36|758.16|755.36|758.05|755.25|0
1655955190000|2022-06-23 03:33:10|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655955200000|2022-06-23 03:33:20|757.94|755.14|757.49|754.69|757.94|755.14|757.49|754.69|0
1655955210000|2022-06-23 03:33:30|757.38|754.58|757.27|754.47|757.38|754.58|757.27|754.47|0
1655955220000|2022-06-23 03:33:40|757.38|754.58|757.27|754.47|757.38|754.58|757.27|754.47|0
1655955230000|2022-06-23 03:33:50|757.04|754.24|757.04|754.24|757.04|754.24|756.82|754.02|0
1655955240000|2022-06-23 03:34:00|757.16|754.36|756.71|753.91|757.16|754.36|756.71|753.91|0
1655955250000|2022-06-23 03:34:10|757.04|754.24|757.16|754.36|757.16|754.36|756.82|754.02|0
1655955260000|2022-06-23 03:34:20|757.04|754.24|757.27|754.47|757.27|754.47|757.04|754.24|0
1655955270000|2022-06-23 03:34:30|757.16|754.36|757.27|754.47|757.27|754.47|757.04|754.24|0
1655955280000|2022-06-23 03:34:40|757.16|754.36|757.27|754.47|757.27|754.47|757.16|754.36|0
1655955290000|2022-06-23 03:34:50|757.04|754.24|757.16|754.36|757.16|754.36|757.04|754.24|0
1655955300000|2022-06-23 03:35:00|757.04|754.24|756.82|754.02|757.04|754.24|756.71|753.91|0
1655955310000|2022-06-23 03:35:10|756.71|753.91|756.37|753.57|756.71|753.91|756.37|753.57|0
1655955320000|2022-06-23 03:35:20|756.49|753.69|756.27|753.47|756.49|753.69|756.27|753.47|0
1655955330000|2022-06-23 03:35:30|755.7|752.9|755.93|753.13|755.93|753.13|755.7|752.9|0
1655955340000|2022-06-23 03:35:40|756.04|753.24|756.04|753.24|756.15|753.35|755.93|753.13|0
1655955350000|2022-06-23 03:35:50|755.93|753.13|756.15|753.35|756.15|753.35|755.93|753.13|0
1655955360000|2022-06-23 03:36:00|756.49|753.69|756.27|753.47|756.49|753.69|756.15|753.35|0
1655955370000|2022-06-23 03:36:10|756.15|753.35|756.49|753.69|756.49|753.69|756.15|753.35|0
1655955380000|2022-06-23 03:36:20|756.37|753.57|756.6|753.8|756.6|753.8|756.37|753.57|0
1655955390000|2022-06-23 03:36:30|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1655955400000|2022-06-23 03:36:40|756.6|753.8|756.71|753.91|756.82|754.02|756.6|753.8|0
1655955420000|2022-06-23 03:37:00|756.6|753.8|755.93|753.13|756.6|753.8|755.93|753.13|0
1655955430000|2022-06-23 03:37:10|756.15|753.35|756.04|753.24|756.15|753.35|756.04|753.24|0
1655955440000|2022-06-23 03:37:20|756.37|753.57|755.93|753.13|756.37|753.57|755.93|753.13|0
1655955450000|2022-06-23 03:37:30|755.82|753.02|755.82|753.02|755.82|753.02|755.82|753.02|0
1655955460000|2022-06-23 03:37:40|755.7|752.9|755.6|752.8|755.7|752.9|755.48|752.68|0
1655955470000|2022-06-23 03:37:50|755.48|752.68|755.26|752.46|755.48|752.68|755.15|752.35|0
1655955480000|2022-06-23 03:38:00|755.48|752.68|755.48|752.68|755.48|752.68|755.26|752.46|0
1655955490000|2022-06-23 03:38:10|755.93|753.13|756.15|753.35|756.15|753.35|755.7|752.9|0
1655955500000|2022-06-23 03:38:20|755.93|753.13|755.26|752.46|755.93|753.13|755.26|752.46|0
1655955510000|2022-06-23 03:38:30|755.48|752.68|755.48|752.68|755.48|752.68|755.48|752.68|0
1655955520000|2022-06-23 03:38:40|755.7|752.9|755.48|752.68|755.7|752.9|755.48|752.68|0
1655955530000|2022-06-23 03:38:50|754.59|751.79|754.37|751.57|754.59|751.79|753.7|750.9|0
1655955540000|2022-06-23 03:39:00|754.59|751.79|754.48|751.68|754.59|751.79|754.14|751.34|0
1655955550000|2022-06-23 03:39:10|754.37|751.57|755.26|752.46|755.26|752.46|754.37|751.57|0
1655955560000|2022-06-23 03:39:20|755.37|752.57|755.48|752.68|755.48|752.68|755.37|752.57|0
1655955570000|2022-06-23 03:39:30|755.37|752.57|755.04|752.24|755.7|752.9|755.04|752.24|0
1655955580000|2022-06-23 03:39:40|755.37|752.57|755.15|752.35|755.37|752.57|755.15|752.35|0
1655955590000|2022-06-23 03:39:50|755.04|752.24|755.37|752.57|755.37|752.57|755.04|752.24|0
1655955600000|2022-06-23 03:40:00|755.26|752.46|755.26|752.46|755.37|752.57|755.26|752.46|0
1655955610000|2022-06-23 03:40:10|755.03|752.23|755.48|752.68|755.48|752.68|755.03|752.23|0
1655955620000|2022-06-23 03:40:20|755.26|752.46|755.48|752.68|755.48|752.68|755.26|752.46|0
1655955630000|2022-06-23 03:40:30|755.6|752.8|755.7|752.9|755.7|752.9|755.6|752.8|0
1655955640000|2022-06-23 03:40:40|755.26|752.46|755.03|752.23|755.26|752.46|755.03|752.23|0
1655955650000|2022-06-23 03:40:50|754.93|752.13|755.26|752.46|755.26|752.46|754.81|752.01|0
1655955660000|2022-06-23 03:41:00|755.15|752.35|756.15|753.35|756.15|753.35|755.15|752.35|0
1655955670000|2022-06-23 03:41:10|755.93|753.13|755.93|753.13|755.93|753.13|755.93|753.13|0
1655955680000|2022-06-23 03:41:20|756.04|753.24|756.04|753.24|756.04|753.24|756.04|753.24|0
1655955690000|2022-06-23 03:41:30|756.15|753.35|756.15|753.35|756.15|753.35|756.15|753.35|0
1655955700000|2022-06-23 03:41:40|756.27|753.47|756.15|753.35|756.27|753.47|756.15|753.35|0
1655955710000|2022-06-23 03:41:50|756.37|753.57|756.27|753.47|756.37|753.57|756.15|753.35|0
1655955720000|2022-06-23 03:42:00|756.15|753.35|756.37|753.57|756.37|753.57|756.15|753.35|0
1655955730000|2022-06-23 03:42:10|756.49|753.69|756.15|753.35|756.71|753.91|756.15|753.35|0
1655955740000|2022-06-23 03:42:20|756.04|753.24|756.15|753.35|756.15|753.35|756.04|753.24|0
1655955750000|2022-06-23 03:42:30|756.04|753.24|756.27|753.47|756.27|753.47|756.04|753.24|0
1655955760000|2022-06-23 03:42:40|756.15|753.35|756.37|753.57|756.37|753.57|756.15|753.35|0
1655955770000|2022-06-23 03:42:50|756.27|753.47|756.27|753.47|756.27|753.47|756.27|753.47|0
1655955780000|2022-06-23 03:43:00|756.71|753.91|757.04|754.24|757.04|754.24|756.71|753.91|0
1655955790000|2022-06-23 03:43:10|757.26|754.46|757.49|754.69|757.49|754.69|757.26|754.46|0
1655955800000|2022-06-23 03:43:20|757.71|754.91|757.93|755.13|758.16|755.36|757.71|754.91|0
1655955810000|2022-06-23 03:43:30|757.71|754.91|757.93|755.13|757.93|755.13|757.71|754.91|0
1655955820000|2022-06-23 03:43:40|757.83|755.03|757.83|755.03|757.83|755.03|757.71|754.91|0
1655955830000|2022-06-23 03:43:50|757.6|754.8|757.38|754.58|757.6|754.8|757.38|754.58|0
1655955840000|2022-06-23 03:44:00|757.26|754.46|757.83|755.03|757.83|755.03|757.26|754.46|0
1655955850000|2022-06-23 03:44:10|757.93|755.13|757.93|755.13|757.93|755.13|757.83|755.03|0
1655955860000|2022-06-23 03:44:20|757.83|755.03|757.93|755.13|757.93|755.13|757.83|755.03|0
1655955870000|2022-06-23 03:44:30|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1655955880000|2022-06-23 03:44:40|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1655955890000|2022-06-23 03:44:50|757.93|755.13|758.16|755.36|758.16|755.36|757.93|755.13|0
1655955900000|2022-06-23 03:45:00|757.93|755.13|757.93|755.13|757.93|755.13|757.83|755.03|0
1655955910000|2022-06-23 03:45:10|758.16|755.36|757.49|754.69|758.16|755.36|757.49|754.69|0
1655955920000|2022-06-23 03:45:20|757.38|754.58|757.04|754.24|757.38|754.58|757.04|754.24|0
1655955930000|2022-06-23 03:45:30|757.26|754.46|757.26|754.46|757.38|754.58|757.26|754.46|0
1655955940000|2022-06-23 03:45:40|757.38|754.58|757.38|754.58|757.38|754.58|757.26|754.46|0
1655955950000|2022-06-23 03:45:50|757.26|754.46|757.26|754.46|757.26|754.46|757.04|754.24|0
1655955960000|2022-06-23 03:46:00|757.16|754.36|756.59|753.79|757.16|754.36|756.59|753.79|0
1655955970000|2022-06-23 03:46:10|756.71|753.91|756.82|754.02|756.82|754.02|756.71|753.91|0
1655955980000|2022-06-23 03:46:20|757.26|754.46|757.71|754.91|757.71|754.91|757.26|754.46|0
1655955990000|2022-06-23 03:46:30|757.6|754.8|757.6|754.8|757.71|754.91|757.6|754.8|0
1655956000000|2022-06-23 03:46:40|757.49|754.69|757.6|754.8|757.6|754.8|757.49|754.69|0
1655956010000|2022-06-23 03:46:50|757.71|754.91|757.71|754.91|757.93|755.13|757.71|754.91|0
1655956020000|2022-06-23 03:47:00|757.83|755.03|757.26|754.46|757.83|755.03|757.26|754.46|0
1655956030000|2022-06-23 03:47:10|757.6|754.8|757.49|754.69|757.71|754.91|757.49|754.69|0
1655956040000|2022-06-23 03:47:20|757.38|754.58|757.49|754.69|757.6|754.8|757.38|754.58|0
1655956050000|2022-06-23 03:47:30|757.6|754.8|757.6|754.8|757.6|754.8|757.6|754.8|0
1655956060000|2022-06-23 03:47:40|757.49|754.69|757.6|754.8|757.6|754.8|757.49|754.69|0
1655956070000|2022-06-23 03:47:50|757.49|754.69|757.26|754.46|757.49|754.69|757.26|754.46|0
1655956080000|2022-06-23 03:48:00|757.38|754.58|757.04|754.24|757.38|754.58|757.04|754.24|0
1655956090000|2022-06-23 03:48:10|757.38|754.58|757.04|754.24|757.38|754.58|757.04|754.24|0
1655956100000|2022-06-23 03:48:20|757.26|754.46|757.04|754.24|757.26|754.46|757.04|754.24|0
1655956110000|2022-06-23 03:48:30|757.26|754.46|757.04|754.24|757.26|754.46|757.04|754.24|0
1655956120000|2022-06-23 03:48:40|757.26|754.46|757.16|754.36|757.26|754.46|757.16|754.36|0
1655956130000|2022-06-23 03:48:50|757.04|754.24|757.16|754.36|757.16|754.36|757.04|754.24|0
1655956140000|2022-06-23 03:49:00|756.82|754.02|757.26|754.46|757.26|754.46|756.82|754.02|0
1655956150000|2022-06-23 03:49:10|757.71|754.91|757.71|754.91|757.71|754.91|757.49|754.69|0
1655956160000|2022-06-23 03:49:20|757.6|754.8|757.49|754.69|757.71|754.91|757.49|754.69|0
1655956170000|2022-06-23 03:49:30|757.71|754.91|757.93|755.13|757.93|755.13|757.71|754.91|0
1655956190000|2022-06-23 03:49:50|757.83|755.03|757.93|755.13|757.93|755.13|757.83|755.03|0
1655956200000|2022-06-23 03:50:00|757.49|754.69|757.6|754.8|757.71|754.91|757.49|754.69|0
1655956210000|2022-06-23 03:50:10|757.71|754.91|757.71|754.91|757.83|755.03|757.71|754.91|0
1655956220000|2022-06-23 03:50:20|757.49|754.69|757.6|754.8|757.6|754.8|757.49|754.69|0
1655956230000|2022-06-23 03:50:30|757.49|754.69|757.49|754.69|757.83|755.03|757.49|754.69|0
1655956240000|2022-06-23 03:50:40|757.16|754.36|757.26|754.46|757.26|754.46|757.16|754.36|0
1655956250000|2022-06-23 03:50:50|756.93|754.13|756.82|754.02|756.93|754.13|756.82|754.02|0
1655956260000|2022-06-23 03:51:00|757.26|754.46|757.49|754.69|757.49|754.69|757.26|754.46|0
1655956270000|2022-06-23 03:51:10|757.38|754.58|757.26|754.46|757.38|754.58|757.04|754.24|0
1655956280000|2022-06-23 03:51:20|757.49|754.69|757.38|754.58|757.49|754.69|757.38|754.58|0
1655956290000|2022-06-23 03:51:30|757.49|754.69|757.38|754.58|757.49|754.69|757.38|754.58|0
1655956300000|2022-06-23 03:51:40|757.49|754.69|757.6|754.8|757.6|754.8|757.49|754.69|0
1655956310000|2022-06-23 03:51:50|757.71|754.91|758.05|755.25|758.05|755.25|757.71|754.91|0
1655956320000|2022-06-23 03:52:00|757.93|755.13|758.38|755.58|758.38|755.58|757.93|755.13|0
1655956330000|2022-06-23 03:52:10|758.27|755.47|757.93|755.13|758.27|755.47|757.93|755.13|0
1655956340000|2022-06-23 03:52:20|757.82|755.02|757.49|754.69|757.82|755.02|757.49|754.69|0
1655956350000|2022-06-23 03:52:30|757.6|754.8|757.16|754.36|757.6|754.8|757.16|754.36|0
1655956360000|2022-06-23 03:52:40|757.04|754.24|757.04|754.24|757.16|754.36|757.04|754.24|0
1655956370000|2022-06-23 03:52:50|756.93|754.13|756.93|754.13|756.93|754.13|756.93|754.13|0
1655956380000|2022-06-23 03:53:00|757.04|754.24|757.04|754.24|757.04|754.24|757.04|754.24|0
1655956390000|2022-06-23 03:53:10|757.26|754.46|757.04|754.24|757.26|754.46|757.04|754.24|0
1655956410000|2022-06-23 03:53:30|757.26|754.46|757.38|754.58|757.38|754.58|757.04|754.24|0
1655956420000|2022-06-23 03:53:40|757.26|754.46|757.71|754.91|757.71|754.91|757.26|754.46|0
1655956430000|2022-06-23 03:53:50|757.49|754.69|757.49|754.69|757.49|754.69|757.38|754.58|0
1655956440000|2022-06-23 03:54:00|757.38|754.58|757.49|754.69|757.49|754.69|757.26|754.46|0
1655956450000|2022-06-23 03:54:10|757.38|754.58|757.38|754.58|757.38|754.58|757.26|754.46|0
1655956460000|2022-06-23 03:54:20|757.49|754.69|757.49|754.69|757.49|754.69|757.26|754.46|0
1655956470000|2022-06-23 03:54:30|757.38|754.58|757.16|754.36|757.38|754.58|757.16|754.36|0
1655956480000|2022-06-23 03:54:40|757.04|754.24|756.93|754.13|757.04|754.24|756.93|754.13|0
1655956490000|2022-06-23 03:54:50|756.59|753.79|756.82|754.02|756.93|754.13|756.59|753.79|0
1655956500000|2022-06-23 03:55:00|756.59|753.79|756.82|754.02|756.82|754.02|756.59|753.79|0
1655956510000|2022-06-23 03:55:10|756.93|754.13|756.59|753.79|757.04|754.24|756.59|753.79|0
1655956520000|2022-06-23 03:55:20|756.71|753.91|756.82|754.02|756.82|754.02|756.59|753.79|0
1655956530000|2022-06-23 03:55:30|756.93|754.13|756.82|754.02|757.04|754.24|756.82|754.02|0
1655956540000|2022-06-23 03:55:40|756.59|753.79|757.04|754.24|757.04|754.24|756.59|753.79|0
1655956550000|2022-06-23 03:55:50|756.93|754.13|756.93|754.13|756.93|754.13|756.82|754.02|0
1655956560000|2022-06-23 03:56:00|756.71|753.91|756.93|754.13|756.93|754.13|756.71|753.91|0
1655956570000|2022-06-23 03:56:10|756.71|753.91|757.15|754.35|757.15|754.35|756.71|753.91|0
1655956580000|2022-06-23 03:56:20|757.04|754.24|757.04|754.24|757.04|754.24|757.04|754.24|0
1655956590000|2022-06-23 03:56:30|757.26|754.46|757.26|754.46|757.26|754.46|757.26|754.46|0
1655956600000|2022-06-23 03:56:40|757.15|754.35|757.15|754.35|757.26|754.46|757.15|754.35|0
1655956610000|2022-06-23 03:56:50|757.04|754.24|757.15|754.35|757.15|754.35|756.93|754.13|0
1655956620000|2022-06-23 03:57:00|757.26|754.46|757.71|754.91|757.71|754.91|757.26|754.46|0
1655956630000|2022-06-23 03:57:10|757.48|754.68|757.26|754.46|757.48|754.68|757.26|754.46|0
1655956640000|2022-06-23 03:57:20|757.6|754.8|757.48|754.68|757.6|754.8|757.48|754.68|0
1655956650000|2022-06-23 03:57:30|757.38|754.58|757.6|754.8|757.6|754.8|757.38|754.58|0
1655956660000|2022-06-23 03:57:40|757.71|754.91|757.6|754.8|757.71|754.91|757.6|754.8|0
1655956670000|2022-06-23 03:57:50|757.48|754.68|757.71|754.91|757.71|754.91|757.48|754.68|0
1655956680000|2022-06-23 03:58:00|757.93|755.13|758.15|755.35|758.15|755.35|757.93|755.13|0
1655956690000|2022-06-23 03:58:10|758.27|755.47|758.38|755.58|758.38|755.58|758.27|755.47|0
1655956700000|2022-06-23 03:58:20|758.72|755.92|759.05|756.25|759.05|756.25|758.72|755.92|0
1655956710000|2022-06-23 03:58:30|758.6|755.8|759.49|756.69|759.49|756.69|758.6|755.8|0
1655956720000|2022-06-23 03:58:40|759.39|756.59|759.05|756.25|759.49|756.69|758.94|756.14|0
1655956730000|2022-06-23 03:58:50|758.94|756.14|758.72|755.92|759.05|756.25|758.72|755.92|0
1655956740000|2022-06-23 03:59:00|758.82|756.02|759.05|756.25|759.05|756.25|758.82|756.02|0
1655956750000|2022-06-23 03:59:10|759.27|756.47|759.49|756.69|759.49|756.69|759.27|756.47|0
1655956760000|2022-06-23 03:59:20|759.27|756.47|759.27|756.47|759.27|756.47|759.05|756.25|0
1655956770000|2022-06-23 03:59:30|759.49|756.69|759.39|756.59|759.49|756.69|759.39|756.59|0
1655956780000|2022-06-23 03:59:40|759.61|756.81|759.27|756.47|759.61|756.81|759.27|756.47|0
1655956790000|2022-06-23 03:59:50|759.39|756.59|759.72|756.92|759.72|756.92|759.39|756.59|0
1655956800000|2022-06-23 04:00:00|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1655956810000|2022-06-23 04:00:10|759.94|757.14|759.83|757.03|759.94|757.14|759.72|756.92|0
1655956820000|2022-06-23 04:00:20|759.49|756.69|759.49|756.69|759.49|756.69|759.49|756.69|0
1655956840000|2022-06-23 04:00:40|759.39|756.59|759.39|756.59|759.49|756.69|759.39|756.59|0
1655956850000|2022-06-23 04:00:50|759.49|756.69|759.27|756.47|759.49|756.69|759.27|756.47|0
1655956860000|2022-06-23 04:01:00|759.16|756.36|758.72|755.92|759.16|756.36|758.72|755.92|0
1655956870000|2022-06-23 04:01:10|758.82|756.02|758.38|755.58|758.82|756.02|758.38|755.58|0
1655956880000|2022-06-23 04:01:20|758.6|755.8|758.27|755.47|758.6|755.8|758.15|755.35|0
1655956890000|2022-06-23 04:01:30|758.15|755.35|758.49|755.69|758.49|755.69|758.15|755.35|0
1655956900000|2022-06-23 04:01:40|758.6|755.8|758.49|755.69|758.72|755.92|758.49|755.69|0
1655956910000|2022-06-23 04:01:50|758.38|755.58|758.38|755.58|758.49|755.69|758.38|755.58|0
1655956920000|2022-06-23 04:02:00|758.15|755.35|758.38|755.58|758.38|755.58|758.15|755.35|0
1655956930000|2022-06-23 04:02:10|758.82|756.02|758.82|756.02|758.94|756.14|758.82|756.02|0
1655956940000|2022-06-23 04:02:20|758.94|756.14|759.27|756.47|759.27|756.47|758.94|756.14|0
1655956950000|2022-06-23 04:02:30|759.39|756.59|759.27|756.47|759.49|756.69|759.27|756.47|0
1655956960000|2022-06-23 04:02:40|759.39|756.59|759.49|756.69|759.49|756.69|759.27|756.47|0
1655956970000|2022-06-23 04:02:50|759.72|756.92|759.83|757.03|759.83|757.03|759.72|756.92|0
1655956980000|2022-06-23 04:03:00|759.94|757.14|759.83|757.03|759.94|757.14|759.83|757.03|0
1655956990000|2022-06-23 04:03:10|759.94|757.14|759.83|757.03|759.94|757.14|759.83|757.03|0
1655957000000|2022-06-23 04:03:20|759.61|756.81|759.61|756.81|759.72|756.92|759.61|756.81|0
1655957020000|2022-06-23 04:03:40|759.27|756.47|758.82|756.02|759.27|756.47|758.82|756.02|0
1655957030000|2022-06-23 04:03:50|758.94|756.14|758.72|755.92|758.94|756.14|758.72|755.92|0
1655957040000|2022-06-23 04:04:00|758.82|756.02|759.05|756.25|759.16|756.36|758.82|756.02|0
1655957050000|2022-06-23 04:04:10|759.16|756.36|759.27|756.47|759.27|756.47|759.16|756.36|0
1655957060000|2022-06-23 04:04:20|759.05|756.25|759.61|756.81|759.61|756.81|759.05|756.25|0
1655957070000|2022-06-23 04:04:30|759.39|756.59|759.49|756.69|759.72|756.92|759.39|756.59|0
1655957080000|2022-06-23 04:04:40|759.39|756.59|759.39|756.59|759.39|756.59|759.39|756.59|0
1655957090000|2022-06-23 04:04:50|759.49|756.69|759.61|756.81|759.61|756.81|759.49|756.69|0
1655957100000|2022-06-23 04:05:00|759.72|756.92|759.72|756.92|759.72|756.92|759.72|756.92|0
1655957110000|2022-06-23 04:05:10|759.94|757.14|760.39|757.59|760.39|757.59|759.94|757.14|0
1655957120000|2022-06-23 04:05:20|760.28|757.48|760.16|757.36|760.28|757.48|759.94|757.14|0
1655957140000|2022-06-23 04:05:40|759.94|757.14|760.39|757.59|760.39|757.59|759.94|757.14|0
1655957150000|2022-06-23 04:05:50|760.16|757.36|760.28|757.48|760.28|757.48|760.16|757.36|0
1655957160000|2022-06-23 04:06:00|760.16|757.36|760.06|757.26|760.16|757.36|760.06|757.26|0
1655957170000|2022-06-23 04:06:10|760.16|757.36|760.16|757.36|760.16|757.36|760.06|757.26|0
1655957180000|2022-06-23 04:06:20|760.5|757.7|760.39|757.59|760.61|757.81|760.39|757.59|0
1655957190000|2022-06-23 04:06:30|760.61|757.81|760.61|757.81|760.61|757.81|760.61|757.81|0
1655957200000|2022-06-23 04:06:40|760.39|757.59|760.16|757.36|760.39|757.59|760.16|757.36|0
1655957210000|2022-06-23 04:06:50|759.94|757.14|760.05|757.25|760.16|757.36|759.94|757.14|0
1655957220000|2022-06-23 04:07:00|760.28|757.48|760.39|757.59|760.39|757.59|760.28|757.48|0
1655957230000|2022-06-23 04:07:10|760.5|757.7|760.61|757.81|760.61|757.81|760.5|757.7|0
1655957240000|2022-06-23 04:07:20|760.5|757.7|760.61|757.81|760.61|757.81|760.5|757.7|0
1655957250000|2022-06-23 04:07:30|760.73|757.93|761.28|758.48|761.28|758.48|760.73|757.93|0
1655957260000|2022-06-23 04:07:40|760.73|757.93|760.95|758.15|761.06|758.26|760.73|757.93|0
1655957270000|2022-06-23 04:07:50|761.06|758.26|760.95|758.15|761.06|758.26|760.83|758.03|0
1655957280000|2022-06-23 04:08:00|761.06|758.26|760.83|758.03|761.06|758.26|760.83|758.03|0
1655957290000|2022-06-23 04:08:10|760.61|757.81|760.5|757.7|760.61|757.81|760.39|757.59|0
1655957300000|2022-06-23 04:08:20|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655957310000|2022-06-23 04:08:30|760.83|758.03|760.83|758.03|760.95|758.15|760.83|758.03|0
1655957320000|2022-06-23 04:08:40|760.95|758.15|760.61|757.81|760.95|758.15|760.61|757.81|0
1655957330000|2022-06-23 04:08:50|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1655957340000|2022-06-23 04:09:00|760.83|758.03|761.28|758.48|761.28|758.48|760.83|758.03|0
1655957350000|2022-06-23 04:09:10|761.5|758.7|761.73|758.93|761.73|758.93|761.5|758.7|0
1655957360000|2022-06-23 04:09:20|762.17|759.37|762.4|759.6|762.74|759.94|762.17|759.37|0
1655957370000|2022-06-23 04:09:30|762.62|759.82|762.84|760.04|763.07|760.27|762.62|759.82|0
1655957380000|2022-06-23 04:09:40|762.96|760.16|763.18|760.38|763.18|760.38|762.96|760.16|0
1655957390000|2022-06-23 04:09:50|763.07|760.27|762.84|760.04|763.07|760.27|762.62|759.82|0
1655957400000|2022-06-23 04:10:00|762.62|759.82|762.17|759.37|762.74|759.94|762.17|759.37|0
1655957410000|2022-06-23 04:10:10|762.07|759.27|762.29|759.49|762.29|759.49|762.07|759.27|0
1655957420000|2022-06-23 04:10:20|762.51|759.71|762.4|759.6|762.51|759.71|762.4|759.6|0
1655957430000|2022-06-23 04:10:30|762.84|760.04|762.29|759.49|762.84|760.04|762.29|759.49|0
1655957440000|2022-06-23 04:10:40|762.07|759.27|761.95|759.15|762.07|759.27|761.95|759.15|0
1655957450000|2022-06-23 04:10:50|762.07|759.27|762.4|759.6|762.4|759.6|762.07|759.27|0
1655957460000|2022-06-23 04:11:00|762.17|759.37|762.17|759.37|762.17|759.37|762.17|759.37|0
1655957470000|2022-06-23 04:11:10|762.07|759.27|762.17|759.37|762.17|759.37|761.95|759.15|0
1655957480000|2022-06-23 04:11:20|761.95|759.15|761.73|758.93|761.95|759.15|761.73|758.93|0
1655957490000|2022-06-23 04:11:30|761.5|758.7|761.39|758.59|761.62|758.82|761.39|758.59|0
1655957500000|2022-06-23 04:11:40|761.5|758.7|761.28|758.48|761.5|758.7|761.28|758.48|0
1655957510000|2022-06-23 04:11:50|761.39|758.59|761.62|758.82|761.62|758.82|761.39|758.59|0
1655957520000|2022-06-23 04:12:00|761.28|758.48|761.05|758.25|761.28|758.48|761.05|758.25|0
1655957530000|2022-06-23 04:12:10|761.17|758.37|761.39|758.59|761.39|758.59|761.05|758.25|0
1655957540000|2022-06-23 04:12:20|761.17|758.37|761.28|758.48|761.28|758.48|761.17|758.37|0
1655957550000|2022-06-23 04:12:30|761.39|758.59|761.39|758.59|761.39|758.59|761.39|758.59|0
1655957560000|2022-06-23 04:12:40|761.28|758.48|761.73|758.93|761.73|758.93|761.28|758.48|0
1655957570000|2022-06-23 04:12:50|761.28|758.48|761.28|758.48|761.39|758.59|761.28|758.48|0
1655957580000|2022-06-23 04:13:00|761.17|758.37|761.17|758.37|761.17|758.37|761.17|758.37|0
1655957590000|2022-06-23 04:13:10|761.05|758.25|760.83|758.03|761.05|758.25|760.83|758.03|0
1655957600000|2022-06-23 04:13:20|760.72|757.92|759.94|757.14|760.72|757.92|759.83|757.03|0
1655957610000|2022-06-23 04:13:30|759.71|756.91|759.71|756.91|759.71|756.91|759.61|756.81|0
1655957620000|2022-06-23 04:13:40|759.49|756.69|759.38|756.58|759.49|756.69|759.27|756.47|0
1655957630000|2022-06-23 04:13:50|759.27|756.47|759.71|756.91|759.71|756.91|759.27|756.47|0
1655957640000|2022-06-23 04:14:00|759.38|756.58|759.16|756.36|759.38|756.58|759.16|756.36|0
1655957650000|2022-06-23 04:14:10|759.04|756.24|759.04|756.24|759.04|756.24|759.04|756.24|0
1655957660000|2022-06-23 04:14:20|759.27|756.47|759.38|756.58|759.38|756.58|759.27|756.47|0
1655957670000|2022-06-23 04:14:30|759.61|756.81|759.83|757.03|759.83|757.03|759.61|756.81|0
1655957680000|2022-06-23 04:14:40|759.71|756.91|759.71|756.91|759.83|757.03|759.71|756.91|0
1655957690000|2022-06-23 04:14:50|759.83|757.03|759.61|756.81|759.83|757.03|759.49|756.69|0
1655957700000|2022-06-23 04:15:00|759.49|756.69|759.38|756.58|759.49|756.69|759.27|756.47|0
1655957710000|2022-06-23 04:15:10|759.27|756.47|759.38|756.58|759.38|756.58|759.27|756.47|0
1655957720000|2022-06-23 04:15:20|759.04|756.24|758.6|755.8|759.04|756.24|758.6|755.8|0
1655957730000|2022-06-23 04:15:30|757.93|755.13|757.48|754.68|757.93|755.13|757.48|754.68|0
1655957740000|2022-06-23 04:15:40|757.7|754.9|757.93|755.13|758.04|755.24|757.7|754.9|0
1655957750000|2022-06-23 04:15:50|757.82|755.02|757.93|755.13|758.04|755.24|757.82|755.02|0
1655957760000|2022-06-23 04:16:00|758.15|755.35|758.27|755.47|758.27|755.47|758.15|755.35|0
1655957770000|2022-06-23 04:16:10|758.71|755.91|759.16|756.36|759.27|756.47|758.71|755.91|0
1655957780000|2022-06-23 04:16:20|759.27|756.47|758.82|756.02|759.27|756.47|758.82|756.02|0
1655957790000|2022-06-23 04:16:30|759.04|756.24|759.04|756.24|759.04|756.24|758.94|756.14|0
1655957800000|2022-06-23 04:16:40|758.82|756.02|758.94|756.14|758.94|756.14|758.82|756.02|0
1655957810000|2022-06-23 04:16:50|758.82|756.02|758.94|756.14|758.94|756.14|758.82|756.02|0
1655957820000|2022-06-23 04:17:00|759.04|756.24|759.27|756.47|759.27|756.47|759.04|756.24|0
1655957830000|2022-06-23 04:17:10|759.04|756.24|759.16|756.36|759.16|756.36|759.04|756.24|0
1655957840000|2022-06-23 04:17:20|759.27|756.47|759.16|756.36|759.27|756.47|759.16|756.36|0
1655957850000|2022-06-23 04:17:30|759.04|756.24|759.27|756.47|759.27|756.47|759.04|756.24|0
1655957860000|2022-06-23 04:17:40|759.16|756.36|759.27|756.47|759.27|756.47|759.16|756.36|0
1655957890000|2022-06-23 04:18:10|759.49|756.69|759.38|756.58|759.49|756.69|759.27|756.47|0
1655957900000|2022-06-23 04:18:20|759.49|756.69|759.61|756.81|759.83|757.03|759.49|756.69|0
1655957910000|2022-06-23 04:18:30|759.38|756.58|759.61|756.81|759.61|756.81|759.38|756.58|0
1655957920000|2022-06-23 04:18:40|759.49|756.69|759.38|756.58|759.61|756.81|759.38|756.58|0
1655957940000|2022-06-23 04:19:00|759.04|756.24|759.04|756.24|759.16|756.36|759.04|756.24|0
1655957950000|2022-06-23 04:19:10|759.16|756.36|759.27|756.47|759.27|756.47|759.16|756.36|0
1655957960000|2022-06-23 04:19:20|759.16|756.36|758.94|756.14|759.16|756.36|758.94|756.14|0
1655957970000|2022-06-23 04:19:30|758.82|756.02|758.94|756.14|758.94|756.14|758.82|756.02|0
1655957990000|2022-06-23 04:19:50|759.04|756.24|759.27|756.47|759.27|756.47|759.04|756.24|0
1655958000000|2022-06-23 04:20:00|759.04|756.24|758.94|756.14|759.04|756.24|758.94|756.14|0
1655958010000|2022-06-23 04:20:10|758.71|755.91|758.71|755.91|758.82|756.02|758.71|755.91|0
1655958020000|2022-06-23 04:20:20|758.94|756.14|759.16|756.36|759.16|756.36|758.94|756.14|0
1655958030000|2022-06-23 04:20:30|759.38|756.58|759.38|756.58|759.38|756.58|759.38|756.58|0
1655958050000|2022-06-23 04:20:50|759.27|756.47|759.27|756.47|759.27|756.47|759.27|756.47|0
1655958060000|2022-06-23 04:21:00|759.38|756.58|758.82|756.02|759.38|756.58|758.82|756.02|0
1655958070000|2022-06-23 04:21:10|758.94|756.14|759.04|756.24|759.04|756.24|758.94|756.14|0
1655958080000|2022-06-23 04:21:20|758.71|755.91|758.6|755.8|758.71|755.91|758.49|755.69|0
1655958090000|2022-06-23 04:21:30|758.71|755.91|758.27|755.47|758.71|755.91|758.27|755.47|0
1655958100000|2022-06-23 04:21:40|758.15|755.35|758.15|755.35|758.15|755.35|758.15|755.35|0
1655958110000|2022-06-23 04:21:50|758.6|755.8|758.49|755.69|758.6|755.8|758.37|755.57|0
1655958120000|2022-06-23 04:22:00|758.6|755.8|758.49|755.69|758.6|755.8|758.15|755.35|0
1655958130000|2022-06-23 04:22:10|758.37|755.57|758.49|755.69|758.49|755.69|758.37|755.57|0
1655958140000|2022-06-23 04:22:20|758.6|755.8|758.49|755.69|758.6|755.8|758.49|755.69|0
1655958150000|2022-06-23 04:22:30|758.6|755.8|758.82|756.02|758.82|756.02|758.6|755.8|0
1655958160000|2022-06-23 04:22:40|758.49|755.69|758.37|755.57|758.49|755.69|758.27|755.47|0
1655958170000|2022-06-23 04:22:50|758.15|755.35|758.15|755.35|758.15|755.35|758.15|755.35|0
1655958180000|2022-06-23 04:23:00|757.7|754.9|757.82|755.02|757.82|755.02|757.7|754.9|0
1655958190000|2022-06-23 04:23:10|758.04|755.24|757.93|755.13|758.04|755.24|757.7|754.9|0
1655958200000|2022-06-23 04:23:20|757.7|754.9|757.7|754.9|757.82|755.02|757.7|754.9|0
1655958210000|2022-06-23 04:23:30|757.48|754.68|757.03|754.23|757.48|754.68|757.03|754.23|0
1655958220000|2022-06-23 04:23:40|756.81|754.01|757.26|754.46|757.26|754.46|756.81|754.01|0
1655958230000|2022-06-23 04:23:50|757.6|754.8|757.48|754.68|757.6|754.8|757.48|754.68|0
1655958240000|2022-06-23 04:24:00|757.15|754.35|757.03|754.23|757.15|754.35|756.93|754.13|0
1655958250000|2022-06-23 04:24:10|756.93|754.13|757.03|754.23|757.03|754.23|756.93|754.13|0
1655958260000|2022-06-23 04:24:20|756.93|754.13|756.93|754.13|756.93|754.13|756.81|754.01|0
1655958270000|2022-06-23 04:24:30|756.81|754.01|756.7|753.9|756.81|754.01|756.59|753.79|0
1655958280000|2022-06-23 04:24:40|756.59|753.79|756.7|753.9|756.7|753.9|756.59|753.79|0
1655958290000|2022-06-23 04:24:50|756.81|754.01|756.81|754.01|756.81|754.01|756.81|754.01|0
1655958300000|2022-06-23 04:25:00|756.59|753.79|755.92|753.12|756.59|753.79|755.92|753.12|0
1655958310000|2022-06-23 04:25:10|755.81|753.01|755.47|752.67|755.81|753.01|755.47|752.67|0
1655958320000|2022-06-23 04:25:20|755.25|752.45|755.25|752.45|755.47|752.67|755.25|752.45|0
1655958330000|2022-06-23 04:25:30|755.47|752.67|755.47|752.67|755.47|752.67|755.47|752.67|0
1655958340000|2022-06-23 04:25:40|755.25|752.45|755.37|752.57|755.37|752.57|755.25|752.45|0
1655958350000|2022-06-23 04:25:50|755.25|752.45|755.25|752.45|755.37|752.57|755.25|752.45|0
1655958360000|2022-06-23 04:26:00|755.47|752.67|755.47|752.67|755.47|752.67|755.37|752.57|0
1655958370000|2022-06-23 04:26:10|755.7|752.9|755.81|753.01|755.92|753.12|755.7|752.9|0
1655958380000|2022-06-23 04:26:20|755.92|753.12|755.47|752.67|755.92|753.12|755.47|752.67|0
1655958390000|2022-06-23 04:26:30|755.59|752.79|755.47|752.67|755.59|752.79|755.47|752.67|0
1655958400000|2022-06-23 04:26:40|755.37|752.57|755.37|752.57|755.37|752.57|755.37|752.57|0
1655958410000|2022-06-23 04:26:50|755.14|752.34|755.14|752.34|755.14|752.34|755.03|752.23|0
1655958420000|2022-06-23 04:27:00|755.03|752.23|754.92|752.12|755.25|752.45|754.92|752.12|0
1655958430000|2022-06-23 04:27:10|754.58|751.78|754.7|751.9|754.8|752|754.58|751.78|0
1655958440000|2022-06-23 04:27:20|754.58|751.78|754.36|751.56|754.58|751.78|754.36|751.56|0
1655958450000|2022-06-23 04:27:30|754.25|751.45|754.13|751.33|754.25|751.45|754.13|751.33|0
1655958460000|2022-06-23 04:27:40|754.25|751.45|754.25|751.45|754.36|751.56|754.25|751.45|0
1655958470000|2022-06-23 04:27:50|754.36|751.56|754.36|751.56|754.36|751.56|754.36|751.56|0
1655958480000|2022-06-23 04:28:00|754.58|751.78|754.36|751.56|754.58|751.78|754.36|751.56|0
1655958500000|2022-06-23 04:28:20|754.25|751.45|753.24|750.44|754.25|751.45|753.24|750.44|0
1655958510000|2022-06-23 04:28:30|753.91|751.11|753.36|750.56|753.91|751.11|753.36|750.56|0
1655958520000|2022-06-23 04:28:40|753.69|750.89|753.24|750.44|753.69|750.89|753.24|750.44|0
1655958530000|2022-06-23 04:28:50|753.36|750.56|752.8|750|753.36|750.56|752.8|750|0
1655958540000|2022-06-23 04:29:00|753.24|750.44|753.24|750.44|753.24|750.44|753.14|750.34|0
1655958550000|2022-06-23 04:29:10|753.47|750.67|753.36|750.56|753.58|750.78|753.36|750.56|0
1655958560000|2022-06-23 04:29:20|753.24|750.44|753.02|750.22|753.36|750.56|753.02|750.22|0
1655958570000|2022-06-23 04:29:30|752.8|750|753.14|750.34|753.14|750.34|752.8|750|0
1655958580000|2022-06-23 04:29:40|753.02|750.22|753.02|750.22|753.02|750.22|753.02|750.22|0
1655958590000|2022-06-23 04:29:50|752.91|750.11|752.8|750|752.91|750.11|752.8|750|0
1655958600000|2022-06-23 04:30:00|752.69|749.89|752.8|750|752.8|750|752.58|749.78|0
1655958610000|2022-06-23 04:30:10|752.69|749.89|753.02|750.22|753.02|750.22|752.69|749.89|0
1655958620000|2022-06-23 04:30:20|753.14|750.34|753.24|750.44|753.24|750.44|753.14|750.34|0
1655958630000|2022-06-23 04:30:30|753.36|750.56|753.47|750.67|753.47|750.67|753.36|750.56|0
1655958640000|2022-06-23 04:30:40|753.58|750.78|753.47|750.67|753.69|750.89|753.47|750.67|0
1655958650000|2022-06-23 04:30:50|753.24|750.44|752.8|750|753.24|750.44|752.8|750|0
1655958660000|2022-06-23 04:31:00|752.58|749.78|752.8|750|752.8|750|752.58|749.78|0
1655958670000|2022-06-23 04:31:10|752.58|749.78|752.58|749.78|752.58|749.78|752.58|749.78|0
1655958680000|2022-06-23 04:31:20|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655958690000|2022-06-23 04:31:30|752.13|749.33|752.13|749.33|752.13|749.33|752.13|749.33|0
1655958710000|2022-06-23 04:31:50|751.91|749.11|752.13|749.33|752.13|749.33|751.91|749.11|0
1655958720000|2022-06-23 04:32:00|751.91|749.11|750.57|747.77|751.91|749.11|750.57|747.77|0
1655958730000|2022-06-23 04:32:10|750.79|747.99|751.02|748.22|751.02|748.22|750.79|747.99|0
1655958740000|2022-06-23 04:32:20|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655958750000|2022-06-23 04:32:30|751.36|748.56|751.46|748.66|751.46|748.66|751.36|748.56|0
1655958760000|2022-06-23 04:32:40|751.91|749.11|751.91|749.11|751.91|749.11|751.8|749|0
1655958770000|2022-06-23 04:32:50|751.8|749|751.58|748.78|751.91|749.11|751.58|748.78|0
1655958780000|2022-06-23 04:33:00|751.46|748.66|750.91|748.11|751.46|748.66|750.91|748.11|0
1655958790000|2022-06-23 04:33:10|751.13|748.33|751.02|748.22|751.24|748.44|751.02|748.22|0
1655958800000|2022-06-23 04:33:20|750.91|748.11|751.58|748.78|751.58|748.78|750.91|748.11|0
1655958810000|2022-06-23 04:33:30|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1655958820000|2022-06-23 04:33:40|751.35|748.55|751.35|748.55|751.35|748.55|751.35|748.55|0
1655958830000|2022-06-23 04:33:50|751.46|748.66|751.91|749.11|752.02|749.22|751.46|748.66|0
1655958840000|2022-06-23 04:34:00|752.02|749.22|751.46|748.66|752.02|749.22|751.35|748.55|0
1655958850000|2022-06-23 04:34:10|751.02|748.22|751.68|748.88|751.68|748.88|751.02|748.22|0
1655958860000|2022-06-23 04:34:20|751.58|748.78|751.68|748.88|751.68|748.88|751.58|748.78|0
1655958870000|2022-06-23 04:34:30|751.91|749.11|751.8|749|752.13|749.33|751.8|749|0
1655958880000|2022-06-23 04:34:40|751.68|748.88|751.46|748.66|751.68|748.88|751.46|748.66|0
1655958890000|2022-06-23 04:34:50|751.35|748.55|751.68|748.88|751.68|748.88|751.35|748.55|0
1655958900000|2022-06-23 04:35:00|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1655958910000|2022-06-23 04:35:10|751.8|749|751.8|749|751.8|749|751.8|749|0
1655958920000|2022-06-23 04:35:20|751.91|749.11|751.68|748.88|751.91|749.11|751.68|748.88|0
1655958930000|2022-06-23 04:35:30|751.8|749|751.8|749|751.91|749.11|751.8|749|0
1655958940000|2022-06-23 04:35:40|751.91|749.11|751.91|749.11|751.91|749.11|751.91|749.11|0
1655958950000|2022-06-23 04:35:50|751.58|748.78|751.58|748.78|751.58|748.78|751.58|748.78|0
1655958960000|2022-06-23 04:36:00|751.68|748.88|751.46|748.66|751.68|748.88|751.46|748.66|0
1655958970000|2022-06-23 04:36:10|751.58|748.78|751.46|748.66|751.68|748.88|751.46|748.66|0
1655958980000|2022-06-23 04:36:20|751.8|749|752.13|749.33|752.13|749.33|751.8|749|0
1655958990000|2022-06-23 04:36:30|751.91|749.11|752.13|749.33|752.13|749.33|751.68|748.88|0
1655959000000|2022-06-23 04:36:40|751.8|749|751.8|749|751.8|749|751.8|749|0
1655959010000|2022-06-23 04:36:50|752.13|749.33|752.13|749.33|752.13|749.33|752.13|749.33|0
1655959020000|2022-06-23 04:37:00|752.02|749.22|752.02|749.22|752.02|749.22|751.91|749.11|0
1655959030000|2022-06-23 04:37:10|752.13|749.33|752.35|749.55|752.35|749.55|752.13|749.33|0
1655959040000|2022-06-23 04:37:20|752.57|749.77|752.69|749.89|752.8|750|752.57|749.77|0
1655959050000|2022-06-23 04:37:30|752.57|749.77|752.57|749.77|752.69|749.89|752.57|749.77|0
1655959060000|2022-06-23 04:37:40|752.91|750.11|752.8|750|753.02|750.22|752.8|750|0
1655959070000|2022-06-23 04:37:50|752.57|749.77|752.57|749.77|752.57|749.77|752.57|749.77|0
1655959080000|2022-06-23 04:38:00|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655959100000|2022-06-23 04:38:20|752.02|749.22|752.24|749.44|752.24|749.44|752.02|749.22|0
1655959110000|2022-06-23 04:38:30|752.13|749.33|752.24|749.44|752.24|749.44|752.13|749.33|0
1655959120000|2022-06-23 04:38:40|752.13|749.33|752.02|749.22|752.13|749.33|752.02|749.22|0
1655959130000|2022-06-23 04:38:50|752.13|749.33|751.91|749.11|752.13|749.33|751.91|749.11|0
1655959140000|2022-06-23 04:39:00|751.8|749|751.46|748.66|751.8|749|751.46|748.66|0
1655959150000|2022-06-23 04:39:10|751.68|748.88|751.8|749|751.8|749|751.68|748.88|0
1655959160000|2022-06-23 04:39:20|751.68|748.88|751.68|748.88|751.91|749.11|751.68|748.88|0
1655959170000|2022-06-23 04:39:30|751.91|749.11|751.91|749.11|751.91|749.11|751.91|749.11|0
1655959190000|2022-06-23 04:39:50|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655959200000|2022-06-23 04:40:00|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1655959210000|2022-06-23 04:40:10|750.79|747.99|750.69|747.89|750.79|747.99|750.69|747.89|0
1655959220000|2022-06-23 04:40:20|750.57|747.77|750.57|747.77|750.57|747.77|750.57|747.77|0
1655959230000|2022-06-23 04:40:30|750.69|747.89|750.57|747.77|750.69|747.89|750.57|747.77|0
1655959240000|2022-06-23 04:40:40|750.35|747.55|750.57|747.77|750.57|747.77|750.35|747.55|0
1655959250000|2022-06-23 04:40:50|750.46|747.66|750.46|747.66|750.46|747.66|750.46|747.66|0
1655959260000|2022-06-23 04:41:00|750.35|747.55|750.13|747.33|750.35|747.55|750.13|747.33|0
1655959270000|2022-06-23 04:41:10|750.35|747.55|750.57|747.77|750.57|747.77|750.13|747.33|0
1655959280000|2022-06-23 04:41:20|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655959290000|2022-06-23 04:41:30|750.24|747.44|750.13|747.33|750.35|747.55|750.13|747.33|0
1655959300000|2022-06-23 04:41:40|750.24|747.44|750.35|747.55|750.35|747.55|750.24|747.44|0
1655959310000|2022-06-23 04:41:50|750.46|747.66|750.35|747.55|750.46|747.66|750.35|747.55|0
1655959320000|2022-06-23 04:42:00|750.57|747.77|750.35|747.55|750.57|747.77|750.35|747.55|0
1655959330000|2022-06-23 04:42:10|750.13|747.33|750.69|747.89|750.69|747.89|750.13|747.33|0
1655959340000|2022-06-23 04:42:20|750.57|747.77|750.57|747.77|750.57|747.77|750.57|747.77|0
1655959350000|2022-06-23 04:42:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1655959360000|2022-06-23 04:42:40|750.79|747.99|750.79|747.99|750.79|747.99|750.69|747.89|0
1655959380000|2022-06-23 04:43:00|750.57|747.77|750.79|747.99|750.79|747.99|750.57|747.77|0
1655959390000|2022-06-23 04:43:10|750.69|747.89|750.57|747.77|750.69|747.89|750.57|747.77|0
1655959440000|2022-06-23 04:44:00|750.35|747.55|750.35|747.55|750.35|747.55|750.35|747.55|0
1655959460000|2022-06-23 04:44:20|749.9|747.1|749.8|747|749.9|747.1|749.8|747|0
1655959470000|2022-06-23 04:44:30|749.68|746.88|749.9|747.1|749.9|747.1|749.68|746.88|0
1655959480000|2022-06-23 04:44:40|750.13|747.33|749.9|747.1|750.13|747.33|749.9|747.1|0
1655959500000|2022-06-23 04:45:00|750.02|747.22|749.9|747.1|750.02|747.22|749.9|747.1|0
1655959510000|2022-06-23 04:45:10|750.02|747.22|750.57|747.77|750.57|747.77|750.02|747.22|0
1655959520000|2022-06-23 04:45:20|750.69|747.89|750.57|747.77|750.79|747.99|750.57|747.77|0
1655959530000|2022-06-23 04:45:30|750.69|747.89|750.79|747.99|750.79|747.99|750.69|747.89|0
1655959540000|2022-06-23 04:45:40|751.01|748.21|751.13|748.33|751.13|748.33|751.01|748.21|0
1655959550000|2022-06-23 04:45:50|751.24|748.44|750.79|747.99|751.24|748.44|750.79|747.99|0
1655959560000|2022-06-23 04:46:00|750.69|747.89|750.57|747.77|750.69|747.89|750.57|747.77|0
1655959570000|2022-06-23 04:46:10|750.91|748.11|751.01|748.21|751.01|748.21|750.79|747.99|0
1655959580000|2022-06-23 04:46:20|750.91|748.11|751.01|748.21|751.01|748.21|750.91|748.11|0
1655959590000|2022-06-23 04:46:30|750.91|748.11|751.24|748.44|751.46|748.66|750.91|748.11|0
1655959600000|2022-06-23 04:46:40|751.35|748.55|750.91|748.11|751.35|748.55|750.91|748.11|0
1655959610000|2022-06-23 04:46:50|750.79|747.99|750.79|747.99|750.91|748.11|750.79|747.99|0
1655959620000|2022-06-23 04:47:00|750.69|747.89|750.57|747.77|750.69|747.89|750.57|747.77|0
1655959640000|2022-06-23 04:47:20|750.68|747.88|750.68|747.88|750.79|747.99|750.68|747.88|0
1655959650000|2022-06-23 04:47:30|750.79|747.99|751.35|748.55|751.35|748.55|750.68|747.88|0
1655959660000|2022-06-23 04:47:40|751.24|748.44|751.46|748.66|751.46|748.66|751.24|748.44|0
1655959670000|2022-06-23 04:47:50|751.24|748.44|751.46|748.66|751.46|748.66|751.24|748.44|0
1655959680000|2022-06-23 04:48:00|751.68|748.88|751.8|749|751.8|749|751.68|748.88|0
1655959690000|2022-06-23 04:48:10|751.9|749.1|751.9|749.1|751.9|749.1|751.68|748.88|0
1655959700000|2022-06-23 04:48:20|751.8|749|752.24|749.44|752.24|749.44|751.8|749|0
1655959710000|2022-06-23 04:48:30|752.35|749.55|752.35|749.55|752.35|749.55|752.35|749.55|0
1655959720000|2022-06-23 04:48:40|752.46|749.66|752.24|749.44|752.57|749.77|752.24|749.44|0
1655959730000|2022-06-23 04:48:50|752.35|749.55|752.46|749.66|752.46|749.66|752.35|749.55|0
1655959740000|2022-06-23 04:49:00|752.57|749.77|752.57|749.77|752.57|749.77|752.57|749.77|0
1655959750000|2022-06-23 04:49:10|752.46|749.66|752.24|749.44|752.46|749.66|752.24|749.44|0
1655959760000|2022-06-23 04:49:20|752.13|749.33|752.13|749.33|752.13|749.33|752.13|749.33|0
1655959780000|2022-06-23 04:49:40|751.68|748.88|751.57|748.77|751.68|748.88|751.57|748.77|0
1655959790000|2022-06-23 04:49:50|751.35|748.55|752.13|749.33|752.13|749.33|751.24|748.44|0
1655959800000|2022-06-23 04:50:00|752.35|749.55|752.57|749.77|752.57|749.77|752.35|749.55|0
1655959810000|2022-06-23 04:50:10|752.79|749.99|753.02|750.22|753.24|750.44|752.79|749.99|0
1655959820000|2022-06-23 04:50:20|753.24|750.44|753.24|750.44|753.58|750.78|753.24|750.44|0
1655959830000|2022-06-23 04:50:30|753.13|750.33|753.24|750.44|753.24|750.44|753.13|750.33|0
1655959840000|2022-06-23 04:50:40|753.13|750.33|753.02|750.22|753.13|750.33|753.02|750.22|0
1655959850000|2022-06-23 04:50:50|752.79|749.99|753.13|750.33|753.13|750.33|752.79|749.99|0
1655959860000|2022-06-23 04:51:00|753.24|750.44|753.36|750.56|753.36|750.56|753.24|750.44|0
1655959870000|2022-06-23 04:51:10|753.24|750.44|753.02|750.22|753.24|750.44|753.02|750.22|0
1655959880000|2022-06-23 04:51:20|752.91|750.11|752.91|750.11|752.91|750.11|752.57|749.77|0
1655959890000|2022-06-23 04:51:30|753.02|750.22|752.57|749.77|753.02|750.22|752.57|749.77|0
1655959900000|2022-06-23 04:51:40|752.35|749.55|752.46|749.66|752.57|749.77|752.35|749.55|0
1655959910000|2022-06-23 04:51:50|752.57|749.77|752.46|749.66|752.57|749.77|752.46|749.66|0
1655959920000|2022-06-23 04:52:00|752.35|749.55|751.9|749.1|752.35|749.55|751.9|749.1|0
1655959930000|2022-06-23 04:52:10|752.13|749.33|752.13|749.33|752.13|749.33|752.13|749.33|0
1655959940000|2022-06-23 04:52:20|752.57|749.77|752.57|749.77|752.57|749.77|752.57|749.77|0
1655959950000|2022-06-23 04:52:30|752.35|749.55|752.57|749.77|752.57|749.77|752.35|749.55|0
1655959960000|2022-06-23 04:52:40|752.46|749.66|752.57|749.77|752.69|749.89|752.46|749.66|0
1655959970000|2022-06-23 04:52:50|753.02|750.22|752.79|749.99|753.02|750.22|752.79|749.99|0
1655959980000|2022-06-23 04:53:00|753.02|750.22|753.46|750.66|753.46|750.66|753.02|750.22|0
1655959990000|2022-06-23 04:53:10|753.35|750.55|753.68|750.88|753.68|750.88|753.35|750.55|0
1655960000000|2022-06-23 04:53:20|753.58|750.78|753.68|750.88|753.68|750.88|753.58|750.78|0
1655960010000|2022-06-23 04:53:30|753.8|751|753.68|750.88|753.8|751|753.68|750.88|0
1655960020000|2022-06-23 04:53:40|753.91|751.11|753.91|751.11|754.02|751.22|753.8|751|0
1655960030000|2022-06-23 04:53:50|754.13|751.33|754.02|751.22|754.13|751.33|754.02|751.22|0
1655960040000|2022-06-23 04:54:00|754.13|751.33|754.13|751.33|754.13|751.33|754.13|751.33|0
1655960050000|2022-06-23 04:54:10|754.35|751.55|755.02|752.22|755.14|752.34|754.35|751.55|0
1655960060000|2022-06-23 04:54:20|754.8|752|754.47|751.67|754.8|752|754.47|751.67|0
1655960070000|2022-06-23 04:54:30|754.69|751.89|755.24|752.44|755.24|752.44|754.69|751.89|0
1655960080000|2022-06-23 04:54:40|755.02|752.22|754.8|752|755.02|752.22|754.8|752|0
1655960090000|2022-06-23 04:54:50|754.58|751.78|754.47|751.67|754.58|751.78|754.35|751.55|0
1655960100000|2022-06-23 04:55:00|755.24|752.44|754.8|752|755.24|752.44|754.69|751.89|0
1655960110000|2022-06-23 04:55:10|754.69|751.89|754.47|751.67|754.69|751.89|754.35|751.55|0
1655960120000|2022-06-23 04:55:20|754.35|751.55|753.91|751.11|754.47|751.67|753.91|751.11|0
1655960130000|2022-06-23 04:55:30|753.68|750.88|753.91|751.11|753.91|751.11|753.68|750.88|0
1655960140000|2022-06-23 04:55:40|754.02|751.22|754.13|751.33|754.13|751.33|754.02|751.22|0
1655960150000|2022-06-23 04:55:50|754.25|751.45|754.25|751.45|754.25|751.45|754.25|751.45|0
1655960160000|2022-06-23 04:56:00|754.13|751.33|754.13|751.33|754.13|751.33|754.13|751.33|0
1655960170000|2022-06-23 04:56:10|754.02|751.22|754.13|751.33|754.13|751.33|754.02|751.22|0
1655960180000|2022-06-23 04:56:20|754.25|751.45|753.68|750.88|754.25|751.45|753.68|750.88|0
1655960190000|2022-06-23 04:56:30|753.58|750.78|753.35|750.55|753.58|750.78|753.35|750.55|0
1655960200000|2022-06-23 04:56:40|753.24|750.44|753.35|750.55|753.68|750.88|753.24|750.44|0
1655960210000|2022-06-23 04:56:50|753.24|750.44|753.02|750.22|753.46|750.66|753.02|750.22|0
1655960220000|2022-06-23 04:57:00|752.79|749.99|752.79|749.99|753.02|750.22|752.79|749.99|0
1655960230000|2022-06-23 04:57:10|753.02|750.22|752.79|749.99|753.02|750.22|752.79|749.99|0
1655960240000|2022-06-23 04:57:20|752.91|750.11|753.46|750.66|753.46|750.66|752.91|750.11|0
1655960250000|2022-06-23 04:57:30|753.58|750.78|753.35|750.55|753.58|750.78|753.24|750.44|0
1655960260000|2022-06-23 04:57:40|753.24|750.44|753.35|750.55|753.35|750.55|753.24|750.44|0
1655960270000|2022-06-23 04:57:50|753.58|750.78|753.58|750.78|753.58|750.78|753.58|750.78|0
1655960280000|2022-06-23 04:58:00|753.35|750.55|753.46|750.66|753.46|750.66|753.35|750.55|0
1655960290000|2022-06-23 04:58:10|753.35|750.55|753.13|750.33|753.35|750.55|753.02|750.22|0
1655960300000|2022-06-23 04:58:20|753.02|750.22|753.24|750.44|753.46|750.66|753.02|750.22|0
1655960310000|2022-06-23 04:58:30|753.35|750.55|753.24|750.44|753.35|750.55|753.24|750.44|0
1655960320000|2022-06-23 04:58:40|753.13|750.33|753.02|750.22|753.13|750.33|753.02|750.22|0
1655960330000|2022-06-23 04:58:50|753.35|750.55|753.35|750.55|753.35|750.55|753.35|750.55|0
1655960340000|2022-06-23 04:59:00|753.24|750.44|753.13|750.33|753.24|750.44|753.13|750.33|0
1655960350000|2022-06-23 04:59:10|753.24|750.44|753.24|750.44|753.24|750.44|753.24|750.44|0
1655960360000|2022-06-23 04:59:20|753.13|750.33|753.24|750.44|753.24|750.44|753.13|750.33|0
1655960370000|2022-06-23 04:59:30|753.35|750.55|753.8|751|753.8|751|753.35|750.55|0
1655960380000|2022-06-23 04:59:40|754.02|751.22|753.8|751|754.02|751.22|753.8|751|0
1655960390000|2022-06-23 04:59:50|753.91|751.11|754.02|751.22|754.02|751.22|753.91|751.11|0
1655960400000|2022-06-23 05:00:00|754.13|751.33|753.35|750.55|754.13|751.33|753.35|750.55|0
1655960410000|2022-06-23 05:00:10|753.46|750.66|753.46|750.66|753.58|750.78|753.46|750.66|0
1655960420000|2022-06-23 05:00:20|753.68|750.88|753.35|750.55|753.68|750.88|753.35|750.55|0
1655960430000|2022-06-23 05:00:30|753.68|750.88|753.58|750.78|753.68|750.88|753.58|750.78|0
1655960440000|2022-06-23 05:00:40|753.46|750.66|753.91|751.11|753.91|751.11|753.46|750.66|0
1655960450000|2022-06-23 05:00:50|754.13|751.33|753.91|751.11|754.13|751.33|753.8|751|0
1655960460000|2022-06-23 05:01:00|753.8|751|753.8|751|754.02|751.22|753.8|751|0
1655960470000|2022-06-23 05:01:10|753.91|751.11|753.24|750.44|753.91|751.11|753.24|750.44|0
1655960480000|2022-06-23 05:01:20|752.79|749.99|753.24|750.44|753.24|750.44|752.79|749.99|0
1655960490000|2022-06-23 05:01:30|753.01|750.21|752.79|749.99|753.01|750.21|752.79|749.99|0
1655960500000|2022-06-23 05:01:40|752.91|750.11|753.24|750.44|753.24|750.44|752.91|750.11|0
1655960510000|2022-06-23 05:01:50|753.46|750.66|753.24|750.44|753.46|750.66|753.24|750.44|0
1655960520000|2022-06-23 05:02:00|753.46|750.66|753.35|750.55|753.46|750.66|753.35|750.55|0
1655960530000|2022-06-23 05:02:10|753.46|750.66|753.24|750.44|753.46|750.66|753.01|750.21|0
1655960540000|2022-06-23 05:02:20|753.13|750.33|753.01|750.21|753.13|750.33|753.01|750.21|0
1655960550000|2022-06-23 05:02:30|752.79|749.99|752.79|749.99|752.79|749.99|752.79|749.99|0
1655960560000|2022-06-23 05:02:40|752.91|750.11|753.13|750.33|753.13|750.33|752.79|749.99|0
1655960570000|2022-06-23 05:02:50|753.24|750.44|753.46|750.66|753.46|750.66|753.24|750.44|0
1655960580000|2022-06-23 05:03:00|753.24|750.44|753.58|750.78|753.58|750.78|753.24|750.44|0
1655960590000|2022-06-23 05:03:10|753.46|750.66|753.58|750.78|753.58|750.78|753.46|750.66|0
1655960600000|2022-06-23 05:03:20|753.46|750.66|753.68|750.88|753.68|750.88|753.46|750.66|0
1655960610000|2022-06-23 05:03:30|753.91|751.11|754.02|751.22|754.02|751.22|753.91|751.11|0
1655960620000|2022-06-23 05:03:40|753.91|751.11|753.8|751|753.91|751.11|753.8|751|0
1655960630000|2022-06-23 05:03:50|753.24|750.44|753.46|750.66|753.46|750.66|753.24|750.44|0
1655960640000|2022-06-23 05:04:00|753.91|751.11|754.13|751.33|754.13|751.33|753.91|751.11|0
1655960650000|2022-06-23 05:04:10|753.91|751.11|753.68|750.88|753.91|751.11|753.68|750.88|0
1655960660000|2022-06-23 05:04:20|753.8|751|753.24|750.44|753.91|751.11|753.24|750.44|0
1655960670000|2022-06-23 05:04:30|753.13|750.33|752.79|749.99|753.13|750.33|752.79|749.99|0
1655960680000|2022-06-23 05:04:40|752.91|750.11|752.79|749.99|753.13|750.33|752.79|749.99|0
1655960690000|2022-06-23 05:04:50|753.01|750.21|753.24|750.44|753.24|750.44|753.01|750.21|0
1655960700000|2022-06-23 05:05:00|753.35|750.55|753.68|750.88|753.68|750.88|753.35|750.55|0
1655960710000|2022-06-23 05:05:10|753.46|750.66|753.46|750.66|753.58|750.78|753.46|750.66|0
1655960720000|2022-06-23 05:05:20|753.58|750.78|752.91|750.11|753.58|750.78|752.91|750.11|0
1655960730000|2022-06-23 05:05:30|752.79|749.99|752.91|750.11|753.01|750.21|752.79|749.99|0
1655960740000|2022-06-23 05:05:40|752.57|749.77|752.68|749.88|752.79|749.99|752.57|749.77|0
1655960750000|2022-06-23 05:05:50|753.01|750.21|752.79|749.99|753.01|750.21|752.79|749.99|0
1655960760000|2022-06-23 05:06:00|753.01|750.21|753.35|750.55|753.35|750.55|753.01|750.21|0
1655960770000|2022-06-23 05:06:10|753.24|750.44|753.13|750.33|753.24|750.44|753.13|750.33|0
1655960780000|2022-06-23 05:06:20|752.79|749.99|752.79|749.99|752.79|749.99|752.57|749.77|0
1655960790000|2022-06-23 05:06:30|752.68|749.88|752.79|749.99|752.91|750.11|752.68|749.88|0
1655960800000|2022-06-23 05:06:40|752.68|749.88|752.68|749.88|752.79|749.99|752.68|749.88|0
1655960810000|2022-06-23 05:06:50|752.57|749.77|752.24|749.44|752.57|749.77|752.24|749.44|0
1655960820000|2022-06-23 05:07:00|752.35|749.55|752.35|749.55|752.35|749.55|752.12|749.32|0
1655960830000|2022-06-23 05:07:10|752.12|749.32|752.35|749.55|752.35|749.55|752.02|749.22|0
1655960840000|2022-06-23 05:07:20|752.12|749.32|752.12|749.32|752.12|749.32|752.12|749.32|0
1655960850000|2022-06-23 05:07:30|752.46|749.66|752.12|749.32|752.46|749.66|752.12|749.32|0
1655960860000|2022-06-23 05:07:40|752.24|749.44|752.24|749.44|752.35|749.55|752.24|749.44|0
1655960870000|2022-06-23 05:07:50|752.12|749.32|752.24|749.44|752.35|749.55|752.12|749.32|0
1655960880000|2022-06-23 05:08:00|752.35|749.55|751.9|749.1|752.35|749.55|751.9|749.1|0
1655960890000|2022-06-23 05:08:10|752.24|749.44|752.12|749.32|752.24|749.44|752.12|749.32|0
1655960900000|2022-06-23 05:08:20|752.24|749.44|752.24|749.44|752.35|749.55|752.12|749.32|0
1655960910000|2022-06-23 05:08:30|752.02|749.22|752.12|749.32|752.12|749.32|752.02|749.22|0
1655960920000|2022-06-23 05:08:40|752.35|749.55|752.12|749.32|752.35|749.55|752.12|749.32|0
1655960930000|2022-06-23 05:08:50|752.24|749.44|752.12|749.32|752.24|749.44|752.12|749.32|0
1655960940000|2022-06-23 05:09:00|752.24|749.44|752.35|749.55|752.35|749.55|752.24|749.44|0
1655960950000|2022-06-23 05:09:10|752.57|749.77|752.46|749.66|752.57|749.77|752.35|749.55|0
1655960960000|2022-06-23 05:09:20|752.79|749.99|753.24|750.44|753.24|750.44|752.79|749.99|0
1655960970000|2022-06-23 05:09:30|753.35|750.55|753.35|750.55|753.46|750.66|753.35|750.55|0
1655960980000|2022-06-23 05:09:40|753.57|750.77|753.68|750.88|753.68|750.88|753.57|750.77|0
1655960990000|2022-06-23 05:09:50|753.9|751.1|753.9|751.1|754.13|751.33|753.9|751.1|0
1655961000000|2022-06-23 05:10:00|754.13|751.33|754.35|751.55|754.35|751.55|754.13|751.33|0
1655961010000|2022-06-23 05:10:10|754.02|751.22|753.01|750.21|754.02|751.22|753.01|750.21|0
1655961020000|2022-06-23 05:10:20|752.91|750.11|753.46|750.66|753.46|750.66|752.91|750.11|0
1655961030000|2022-06-23 05:10:30|753.35|750.55|753.46|750.66|753.46|750.66|753.35|750.55|0
1655961040000|2022-06-23 05:10:40|754.02|751.22|754.13|751.33|754.13|751.33|754.02|751.22|0
1655961050000|2022-06-23 05:10:50|753.9|751.1|754.13|751.33|754.13|751.33|753.9|751.1|0
1655961060000|2022-06-23 05:11:00|753.8|751|753.8|751|753.8|751|753.68|750.88|0
1655961070000|2022-06-23 05:11:10|753.57|750.77|753.8|751|753.8|751|753.57|750.77|0
1655961080000|2022-06-23 05:11:20|754.02|751.22|753.68|750.88|754.02|751.22|753.68|750.88|0
1655961090000|2022-06-23 05:11:30|753.46|750.66|753.57|750.77|753.57|750.77|753.46|750.66|0
1655961100000|2022-06-23 05:11:40|753.68|750.88|753.9|751.1|753.9|751.1|753.68|750.88|0
1655961110000|2022-06-23 05:11:50|753.57|750.77|753.57|750.77|753.57|750.77|753.57|750.77|0
1655961120000|2022-06-23 05:12:00|753.68|750.88|753.9|751.1|753.9|751.1|753.68|750.88|0
1655961130000|2022-06-23 05:12:10|754.02|751.22|753.8|751|754.02|751.22|753.8|751|0
1655961140000|2022-06-23 05:12:20|753.9|751.1|754.13|751.33|754.13|751.33|753.9|751.1|0
1655961150000|2022-06-23 05:12:30|754.02|751.22|754.13|751.33|754.13|751.33|754.02|751.22|0
1655961160000|2022-06-23 05:12:40|754.35|751.55|754.57|751.77|754.57|751.77|754.35|751.55|0
1655961170000|2022-06-23 05:12:50|754.69|751.89|754.69|751.89|754.69|751.89|754.69|751.89|0
1655961180000|2022-06-23 05:13:00|754.57|751.77|754.46|751.66|754.57|751.77|754.46|751.66|0
1655961190000|2022-06-23 05:13:10|754.35|751.55|754.46|751.66|754.46|751.66|754.35|751.55|0
1655961200000|2022-06-23 05:13:20|754.35|751.55|754.35|751.55|754.35|751.55|754.35|751.55|0
1655961210000|2022-06-23 05:13:30|754.46|751.66|753.9|751.1|754.69|751.89|753.9|751.1|0
1655961220000|2022-06-23 05:13:40|754.13|751.33|754.35|751.55|754.35|751.55|754.13|751.33|0
1655961230000|2022-06-23 05:13:50|754.13|751.33|754.02|751.22|754.13|751.33|754.02|751.22|0
1655961240000|2022-06-23 05:14:00|753.8|751|753.57|750.77|753.8|751|753.57|750.77|0
1655961250000|2022-06-23 05:14:10|753.8|751|753.9|751.1|753.9|751.1|753.8|751|0
1655961260000|2022-06-23 05:14:20|753.68|750.88|753.57|750.77|753.68|750.88|753.57|750.77|0
1655961270000|2022-06-23 05:14:30|753.8|751|754.02|751.22|754.02|751.22|753.8|751|0
1655961280000|2022-06-23 05:14:40|754.13|751.33|754.24|751.44|754.35|751.55|754.13|751.33|0
1655961300000|2022-06-23 05:15:00|754.13|751.33|753.9|751.1|754.13|751.33|753.9|751.1|0
1655961310000|2022-06-23 05:15:10|753.68|750.88|753.23|750.43|753.68|750.88|753.23|750.43|0
1655961320000|2022-06-23 05:15:20|753.13|750.33|752.79|749.99|753.13|750.33|752.79|749.99|0
1655961330000|2022-06-23 05:15:30|752.34|749.54|752.24|749.44|752.34|749.54|752.24|749.44|0
1655961340000|2022-06-23 05:15:40|752.34|749.54|752.34|749.54|752.57|749.77|752.34|749.54|0
1655961350000|2022-06-23 05:15:50|752.57|749.77|752.68|749.88|752.68|749.88|752.57|749.77|0
1655961360000|2022-06-23 05:16:00|752.57|749.77|752.34|749.54|752.57|749.77|752.34|749.54|0
1655961370000|2022-06-23 05:16:10|752.46|749.66|752.46|749.66|752.46|749.66|752.34|749.54|0
1655961380000|2022-06-23 05:16:20|752.34|749.54|752.34|749.54|752.46|749.66|752.34|749.54|0
1655961390000|2022-06-23 05:16:30|752.24|749.44|752.34|749.54|752.34|749.54|752.24|749.44|0
1655961400000|2022-06-23 05:16:40|752.46|749.66|752.24|749.44|752.46|749.66|752.24|749.44|0
1655961410000|2022-06-23 05:16:50|751.68|748.88|751.23|748.43|751.68|748.88|751.23|748.43|0
1655961420000|2022-06-23 05:17:00|750.79|747.99|750.9|748.1|750.9|748.1|750.56|747.76|0
1655961430000|2022-06-23 05:17:10|750.56|747.76|750.12|747.32|750.56|747.76|750.12|747.32|0
1655961440000|2022-06-23 05:17:20|750.79|747.99|750.34|747.54|750.79|747.99|750.34|747.54|0
1655961450000|2022-06-23 05:17:30|750.56|747.76|750.56|747.76|750.56|747.76|750.46|747.66|0
1655961460000|2022-06-23 05:17:40|750.68|747.88|750.34|747.54|750.68|747.88|750.34|747.54|0
1655961470000|2022-06-23 05:17:50|750.56|747.76|750.46|747.66|750.56|747.76|750.46|747.66|0
1655961480000|2022-06-23 05:18:00|750.34|747.54|750.9|748.1|751.01|748.21|750.34|747.54|0
1655961490000|2022-06-23 05:18:10|751.12|748.32|751.23|748.43|751.23|748.43|751.12|748.32|0
1655961500000|2022-06-23 05:18:20|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1655961510000|2022-06-23 05:18:30|750.9|748.1|750.79|747.99|750.9|748.1|750.79|747.99|0
1655961520000|2022-06-23 05:18:40|750.9|748.1|750.9|748.1|751.01|748.21|750.9|748.1|0
1655961530000|2022-06-23 05:18:50|751.23|748.43|751.68|748.88|751.68|748.88|751.23|748.43|0
1655961540000|2022-06-23 05:19:00|751.57|748.77|751.45|748.65|751.57|748.77|751.45|748.65|0
1655961550000|2022-06-23 05:19:10|751.57|748.77|751.45|748.65|751.57|748.77|751.45|748.65|0
1655961570000|2022-06-23 05:19:30|751.68|748.88|751.68|748.88|751.68|748.88|751.68|748.88|0
1655961590000|2022-06-23 05:19:50|751.57|748.77|751.45|748.65|751.57|748.77|751.45|748.65|0
1655961600000|2022-06-23 05:20:00|751.68|748.88|751.68|748.88|751.9|749.1|751.68|748.88|0
1655961610000|2022-06-23 05:20:10|751.45|748.65|751.01|748.21|751.45|748.65|751.01|748.21|0
1655961620000|2022-06-23 05:20:20|750.79|747.99|750.9|748.1|751.01|748.21|750.79|747.99|0
1655961630000|2022-06-23 05:20:30|750.79|747.99|750.56|747.76|750.79|747.99|750.56|747.76|0
1655961640000|2022-06-23 05:20:40|750.79|747.99|751.01|748.21|751.01|748.21|750.79|747.99|0
1655961650000|2022-06-23 05:20:50|751.35|748.55|751.12|748.32|751.35|748.55|751.12|748.32|0
1655961660000|2022-06-23 05:21:00|751.01|748.21|751.01|748.21|751.12|748.32|751.01|748.21|0
1655961670000|2022-06-23 05:21:10|750.68|747.88|750.9|748.1|750.9|748.1|750.68|747.88|0
1655961680000|2022-06-23 05:21:20|751.23|748.43|751.01|748.21|751.23|748.43|751.01|748.21|0
1655961710000|2022-06-23 05:21:50|751.12|748.32|751.68|748.88|751.68|748.88|751.01|748.21|0
1655961720000|2022-06-23 05:22:00|751.79|748.99|752.34|749.54|752.34|749.54|751.79|748.99|0
1655961730000|2022-06-23 05:22:10|752.46|749.66|752.12|749.32|752.57|749.77|752.12|749.32|0
1655961740000|2022-06-23 05:22:20|752.24|749.44|752.12|749.32|752.24|749.44|752.12|749.32|0
1655961750000|2022-06-23 05:22:30|752.24|749.44|752.57|749.77|752.57|749.77|752.24|749.44|0
1655961760000|2022-06-23 05:22:40|752.46|749.66|752.57|749.77|752.57|749.77|752.46|749.66|0
1655961770000|2022-06-23 05:22:50|752.46|749.66|752.79|749.99|752.79|749.99|752.46|749.66|0
1655961780000|2022-06-23 05:23:00|752.9|750.1|753.01|750.21|753.13|750.33|752.9|750.1|0
1655961790000|2022-06-23 05:23:10|753.23|750.43|753.23|750.43|753.23|750.43|753.13|750.33|0
1655961800000|2022-06-23 05:23:20|753.01|750.21|752.57|749.77|753.13|750.33|752.57|749.77|0
1655961810000|2022-06-23 05:23:30|752.9|750.1|752.79|749.99|752.9|750.1|752.68|749.88|0
1655961820000|2022-06-23 05:23:40|752.68|749.88|752.57|749.77|752.79|749.99|752.57|749.77|0
1655961830000|2022-06-23 05:23:50|752.79|749.99|752.79|749.99|752.79|749.99|752.79|749.99|0
1655961840000|2022-06-23 05:24:00|752.68|749.88|752.9|750.1|753.01|750.21|752.68|749.88|0
1655961850000|2022-06-23 05:24:10|752.79|749.99|752.9|750.1|753.01|750.21|752.79|749.99|0
1655961860000|2022-06-23 05:24:20|753.01|750.21|753.01|750.21|753.01|750.21|753.01|750.21|0
1655961870000|2022-06-23 05:24:30|753.23|750.43|753.13|750.33|753.23|750.43|753.13|750.33|0
1655961880000|2022-06-23 05:24:40|753.23|750.43|753.57|750.77|753.57|750.77|753.23|750.43|0
1655961890000|2022-06-23 05:24:50|753.68|750.88|753.57|750.77|753.68|750.88|753.57|750.77|0
1655961900000|2022-06-23 05:25:00|753.35|750.55|753.57|750.77|753.57|750.77|753.23|750.43|0
1655961910000|2022-06-23 05:25:10|753.01|750.21|753.23|750.43|753.35|750.55|753.01|750.21|0
1655961920000|2022-06-23 05:25:20|753.46|750.66|753.35|750.55|753.46|750.66|753.35|750.55|0
1655961930000|2022-06-23 05:25:30|753.46|750.66|753.13|750.33|753.57|750.77|753.13|750.33|0
1655961940000|2022-06-23 05:25:40|752.9|750.1|752.68|749.88|752.9|750.1|752.68|749.88|0
1655961950000|2022-06-23 05:25:50|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1655961960000|2022-06-23 05:26:00|752.34|749.54|751.9|749.1|752.34|749.54|751.9|749.1|0
1655961970000|2022-06-23 05:26:10|752.01|749.21|751.9|749.1|752.12|749.32|751.9|749.1|0
1655961980000|2022-06-23 05:26:20|751.67|748.87|751.01|748.21|751.67|748.87|751.01|748.21|0
1655961990000|2022-06-23 05:26:30|750.68|747.88|750.56|747.76|750.68|747.88|750.34|747.54|0
1655962000000|2022-06-23 05:26:40|750.34|747.54|750.78|747.98|750.78|747.98|750.34|747.54|0
1655962010000|2022-06-23 05:26:50|751.01|748.21|751.12|748.32|751.12|748.32|750.9|748.1|0
1655962020000|2022-06-23 05:27:00|751.34|748.54|751.34|748.54|751.34|748.54|751.34|748.54|0
1655962030000|2022-06-23 05:27:10|751.23|748.43|751.23|748.43|751.34|748.54|751.23|748.43|0
1655962040000|2022-06-23 05:27:20|751.34|748.54|751.45|748.65|751.45|748.65|751.34|748.54|0
1655962050000|2022-06-23 05:27:30|751.57|748.77|750.68|747.88|751.57|748.77|750.68|747.88|0
1655962060000|2022-06-23 05:27:40|750.78|747.98|750.78|747.98|750.78|747.98|750.78|747.98|0
1655962070000|2022-06-23 05:27:50|750.56|747.76|750.56|747.76|750.56|747.76|750.56|747.76|0
1655962080000|2022-06-23 05:28:00|750.34|747.54|750.78|747.98|750.78|747.98|750.34|747.54|0
1655962090000|2022-06-23 05:28:10|751.01|748.21|750.56|747.76|751.01|748.21|750.56|747.76|0
1655962100000|2022-06-23 05:28:20|750.9|748.1|750.78|747.98|750.9|748.1|750.68|747.88|0
1655962110000|2022-06-23 05:28:30|750.68|747.88|750.78|747.98|750.78|747.98|750.68|747.88|0
1655962120000|2022-06-23 05:28:40|750.68|747.88|750.68|747.88|750.78|747.98|750.68|747.88|0
1655962130000|2022-06-23 05:28:50|750.56|747.76|750.56|747.76|750.56|747.76|750.34|747.54|0
1655962140000|2022-06-23 05:29:00|750.68|747.88|750.56|747.76|750.68|747.88|750.56|747.76|0
1655962150000|2022-06-23 05:29:10|750.34|747.54|750.56|747.76|750.56|747.76|750.12|747.32|0
1655962160000|2022-06-23 05:29:20|751.01|748.21|751.23|748.43|751.23|748.43|751.01|748.21|0
1655962170000|2022-06-23 05:29:30|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1655962180000|2022-06-23 05:29:40|751.23|748.43|751.12|748.32|751.23|748.43|751.12|748.32|0
1655962190000|2022-06-23 05:29:50|750.78|747.98|750.68|747.88|750.78|747.98|750.56|747.76|0
1655962200000|2022-06-23 05:30:00|750.78|747.98|750.68|747.88|750.78|747.98|750.68|747.88|0
1655962210000|2022-06-23 05:30:10|750.78|747.98|750.34|747.54|750.78|747.98|750.34|747.54|0
1655962220000|2022-06-23 05:30:20|750.56|747.76|750.78|747.98|750.78|747.98|750.45|747.65|0
1655962230000|2022-06-23 05:30:30|750.45|747.65|750.45|747.65|750.56|747.76|750.45|747.65|0
1655962240000|2022-06-23 05:30:40|750.34|747.54|750.12|747.32|750.34|747.54|750.12|747.32|0
1655962250000|2022-06-23 05:30:50|750.23|747.43|749.45|746.65|750.23|747.43|749.45|746.65|0
1655962260000|2022-06-23 05:31:00|749.34|746.54|747.89|745.09|749.34|746.54|747.79|744.99|0
1655962270000|2022-06-23 05:31:10|748.34|745.54|748.56|745.76|748.56|745.76|748.34|745.54|0
1655962280000|2022-06-23 05:31:20|748.9|746.1|748.78|745.98|748.9|746.1|748.56|745.76|0
1655962290000|2022-06-23 05:31:30|748.56|745.76|748.12|745.32|748.56|745.76|748.12|745.32|0
1655962300000|2022-06-23 05:31:40|748.01|745.21|747.89|745.09|748.01|745.21|747.89|745.09|0
1655962310000|2022-06-23 05:31:50|747.45|744.65|747.34|744.54|747.45|744.65|747.23|744.43|0
1655962320000|2022-06-23 05:32:00|747.45|744.65|747|744.2|747.45|744.65|746.78|743.98|0
1655962330000|2022-06-23 05:32:10|747.23|744.43|747|744.2|747.23|744.43|746.78|743.98|0
1655962340000|2022-06-23 05:32:20|746.9|744.1|747.12|744.32|747.12|744.32|746.78|743.98|0
1655962350000|2022-06-23 05:32:30|747.34|744.54|747|744.2|747.34|744.54|746.78|743.98|0
1655962360000|2022-06-23 05:32:40|746.78|743.98|746.78|743.98|747|744.2|746.78|743.98|0
1655962370000|2022-06-23 05:32:50|746.9|744.1|747|744.2|747|744.2|746.9|744.1|0
1655962380000|2022-06-23 05:33:00|746.56|743.76|746.34|743.54|746.56|743.76|746.34|743.54|0
1655962390000|2022-06-23 05:33:10|746.78|743.98|747|744.2|747|744.2|746.78|743.98|0
1655962400000|2022-06-23 05:33:20|746.78|743.98|747.23|744.43|747.23|744.43|746.78|743.98|0
1655962410000|2022-06-23 05:33:30|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1655962420000|2022-06-23 05:33:40|747.67|744.87|747.45|744.65|747.67|744.87|747.45|744.65|0
1655962430000|2022-06-23 05:33:50|747.23|744.43|747.23|744.43|747.23|744.43|747|744.2|0
1655962440000|2022-06-23 05:34:00|746.78|743.98|747.23|744.43|747.23|744.43|746.78|743.98|0
1655962450000|2022-06-23 05:34:10|747.34|744.54|747.67|744.87|747.67|744.87|747.34|744.54|0
1655962460000|2022-06-23 05:34:20|747.89|745.09|748.01|745.21|748.01|745.21|747.89|745.09|0
1655962470000|2022-06-23 05:34:30|747.79|744.99|747.89|745.09|748.01|745.21|747.79|744.99|0
1655962480000|2022-06-23 05:34:40|747.67|744.87|747.89|745.09|748.01|745.21|747.67|744.87|0
1655962490000|2022-06-23 05:34:50|747.67|744.87|747.45|744.65|747.67|744.87|747.45|744.65|0
1655962500000|2022-06-23 05:35:00|747.23|744.43|747.23|744.43|747.34|744.54|747.12|744.32|0
1655962520000|2022-06-23 05:35:20|747|744.2|746.78|743.98|747|744.2|746.78|743.98|0
1655962530000|2022-06-23 05:35:30|746.34|743.54|746.34|743.54|746.34|743.54|746.34|743.54|0
1655962540000|2022-06-23 05:35:40|746.56|743.76|746.56|743.76|746.56|743.76|746.34|743.54|0
1655962550000|2022-06-23 05:35:50|746.45|743.65|746.34|743.54|746.45|743.65|746.34|743.54|0
1655962560000|2022-06-23 05:36:00|746.12|743.32|746.34|743.54|746.56|743.76|746.12|743.32|0
1655962570000|2022-06-23 05:36:10|746.45|743.65|746.78|743.98|746.78|743.98|746.45|743.65|0
1655962600000|2022-06-23 05:36:40|746.34|743.54|746.78|743.98|746.78|743.98|746.12|743.32|0
1655962610000|2022-06-23 05:36:50|746.34|743.54|746.68|743.88|746.68|743.88|746.34|743.54|0
1655962620000|2022-06-23 05:37:00|746.56|743.76|746.78|743.98|746.78|743.98|746.56|743.76|0
1655962630000|2022-06-23 05:37:10|746.34|743.54|746.68|743.88|746.68|743.88|746.34|743.54|0
1655962640000|2022-06-23 05:37:20|746.34|743.54|746.23|743.43|746.34|743.54|746.23|743.43|0
1655962650000|2022-06-23 05:37:30|746.12|743.32|745.89|743.09|746.12|743.32|745.89|743.09|0
1655962660000|2022-06-23 05:37:40|746.01|743.21|746.78|743.98|746.78|743.98|746.01|743.21|0
1655962670000|2022-06-23 05:37:50|746.56|743.76|746.78|743.98|746.78|743.98|746.56|743.76|0
1655962680000|2022-06-23 05:38:00|747|744.2|746.9|744.1|747|744.2|746.78|743.98|0
1655962690000|2022-06-23 05:38:10|746.78|743.98|747.12|744.32|747.12|744.32|746.78|743.98|0
1655962700000|2022-06-23 05:38:20|747.23|744.43|747.23|744.43|747.34|744.54|747.23|744.43|0
1655962710000|2022-06-23 05:38:30|747.45|744.65|748.11|745.31|748.11|745.31|747.45|744.65|0
1655962720000|2022-06-23 05:38:40|747.89|745.09|748.11|745.31|748.11|745.31|747.89|745.09|0
1655962730000|2022-06-23 05:38:50|747.89|745.09|747.79|744.99|747.89|745.09|747.79|744.99|0
1655962740000|2022-06-23 05:39:00|748.01|745.21|748.56|745.76|748.56|745.76|748.01|745.21|0
1655962750000|2022-06-23 05:39:10|748.78|745.98|748.78|745.98|748.78|745.98|748.78|745.98|0
1655962760000|2022-06-23 05:39:20|748.67|745.87|748.78|745.98|748.78|745.98|748.67|745.87|0
1655962770000|2022-06-23 05:39:30|748.67|745.87|748.78|745.98|748.78|745.98|748.67|745.87|0
1655962780000|2022-06-23 05:39:40|749.23|746.43|749.45|746.65|749.45|746.65|749.23|746.43|0
1655962790000|2022-06-23 05:39:50|749.67|746.87|749.89|747.09|749.89|747.09|749.56|746.76|0
1655962800000|2022-06-23 05:40:00|749.79|746.99|749.89|747.09|749.89|747.09|749.79|746.99|0
1655962810000|2022-06-23 05:40:10|749.67|746.87|749.79|746.99|749.79|746.99|749.67|746.87|0
1655962820000|2022-06-23 05:40:20|749.89|747.09|749.67|746.87|749.89|747.09|749.67|746.87|0
1655962830000|2022-06-23 05:40:30|749.56|746.76|749.56|746.76|749.56|746.76|749.45|746.65|0
1655962840000|2022-06-23 05:40:40|749.45|746.65|749.23|746.43|749.45|746.65|749.23|746.43|0
1655962850000|2022-06-23 05:40:50|749.22|746.42|749.22|746.42|749.22|746.42|749.22|746.42|0
1655962860000|2022-06-23 05:41:00|749.34|746.54|749.22|746.42|749.45|746.65|749.22|746.42|0
1655962870000|2022-06-23 05:41:10|749.34|746.54|749.56|746.76|749.67|746.87|749.34|746.54|0
1655962880000|2022-06-23 05:41:20|749.67|746.87|749.56|746.76|749.67|746.87|749.45|746.65|0
1655962890000|2022-06-23 05:41:30|749.67|746.87|749.45|746.65|749.67|746.87|749.45|746.65|0
1655962900000|2022-06-23 05:41:40|749.56|746.76|749.56|746.76|749.89|747.09|749.56|746.76|0
1655962910000|2022-06-23 05:41:50|749.67|746.87|749.56|746.76|749.67|746.87|749.56|746.76|0
1655962920000|2022-06-23 05:42:00|749.45|746.65|749|746.2|749.45|746.65|749|746.2|0
1655962930000|2022-06-23 05:42:10|748.78|745.98|748.78|745.98|748.78|745.98|748.56|745.76|0
1655962940000|2022-06-23 05:42:20|748.56|745.76|748.56|745.76|748.56|745.76|748.45|745.65|0
1655962950000|2022-06-23 05:42:30|748.45|745.65|748.34|745.54|748.45|745.65|748.34|745.54|0
1655962960000|2022-06-23 05:42:40|748.45|745.65|748.78|745.98|748.78|745.98|748.34|745.54|0
1655962970000|2022-06-23 05:42:50|748.56|745.76|748.78|745.98|748.78|745.98|748.56|745.76|0
1655962980000|2022-06-23 05:43:00|748.56|745.76|748.56|745.76|748.67|745.87|748.56|745.76|0
1655962990000|2022-06-23 05:43:10|748.78|745.98|748.78|745.98|748.78|745.98|748.78|745.98|0
1655963000000|2022-06-23 05:43:20|749|746.2|749.22|746.42|749.22|746.42|749|746.2|0
1655963010000|2022-06-23 05:43:30|749.45|746.65|749.89|747.09|749.89|747.09|749.45|746.65|0
1655963020000|2022-06-23 05:43:40|749.56|746.76|749.56|746.76|749.56|746.76|749.56|746.76|0
1655963030000|2022-06-23 05:43:50|749.67|746.87|749.34|746.54|749.67|746.87|749.22|746.42|0
1655963040000|2022-06-23 05:44:00|749.22|746.42|749.34|746.54|749.34|746.54|749.12|746.32|0
1655963050000|2022-06-23 05:44:10|749.22|746.42|749.34|746.54|749.34|746.54|749.12|746.32|0
1655963060000|2022-06-23 05:44:20|749.12|746.32|749|746.2|749.22|746.42|749|746.2|0
1655963070000|2022-06-23 05:44:30|749.34|746.54|749.67|746.87|749.67|746.87|749.34|746.54|0
1655963080000|2022-06-23 05:44:40|749.45|746.65|749.22|746.42|749.45|746.65|749.22|746.42|0
1655963090000|2022-06-23 05:44:50|749.34|746.54|749.67|746.87|749.67|746.87|749.34|746.54|0
1655963100000|2022-06-23 05:45:00|749.45|746.65|750.11|747.31|750.11|747.31|749.34|746.54|0
1655963110000|2022-06-23 05:45:10|750.01|747.21|749.56|746.76|750.01|747.21|749.56|746.76|0
1655963120000|2022-06-23 05:45:20|749.67|746.87|749.22|746.42|749.67|746.87|749.22|746.42|0
1655963130000|2022-06-23 05:45:30|749.67|746.87|749.56|746.76|749.67|746.87|749.56|746.76|0
1655963140000|2022-06-23 05:45:40|749.89|747.09|749.89|747.09|749.89|747.09|749.89|747.09|0
1655963150000|2022-06-23 05:45:50|749.67|746.87|750.11|747.31|750.11|747.31|749.67|746.87|0
1655963160000|2022-06-23 05:46:00|749.89|747.09|749.56|746.76|749.89|747.09|749.56|746.76|0
1655963170000|2022-06-23 05:46:10|749.67|746.87|749.67|746.87|749.67|746.87|749.56|746.76|0
1655963180000|2022-06-23 05:46:20|749.56|746.76|749.67|746.87|749.67|746.87|749.56|746.76|0
1655963190000|2022-06-23 05:46:30|749.89|747.09|750.01|747.21|750.01|747.21|749.89|747.09|0
1655963200000|2022-06-23 05:46:40|749.67|746.87|749.78|746.98|749.89|747.09|749.67|746.87|0
1655963210000|2022-06-23 05:46:50|749.89|747.09|749.78|746.98|749.89|747.09|749.78|746.98|0
1655963220000|2022-06-23 05:47:00|749.67|746.87|749.78|746.98|749.78|746.98|749.67|746.87|0
1655963230000|2022-06-23 05:47:10|750.11|747.31|750.34|747.54|750.34|747.54|750.11|747.31|0
1655963240000|2022-06-23 05:47:20|749.89|747.09|750.01|747.21|750.01|747.21|749.89|747.09|0
1655963250000|2022-06-23 05:47:30|750.11|747.31|750.23|747.43|750.23|747.43|749.89|747.09|0
1655963260000|2022-06-23 05:47:40|750.11|747.31|749.45|746.65|750.11|747.31|749.45|746.65|0
1655963270000|2022-06-23 05:47:50|749.89|747.09|749.89|747.09|749.89|747.09|749.67|746.87|0
1655963280000|2022-06-23 05:48:00|749.67|746.87|749.67|746.87|749.67|746.87|749.45|746.65|0
1655963290000|2022-06-23 05:48:10|749.89|747.09|749.45|746.65|749.89|747.09|749.45|746.65|0
1655963300000|2022-06-23 05:48:20|749.56|746.76|749.45|746.65|749.56|746.76|749.45|746.65|0
1655963310000|2022-06-23 05:48:30|749.22|746.42|749.34|746.54|749.34|746.54|749.22|746.42|0
1655963320000|2022-06-23 05:48:40|749.22|746.42|750.01|747.21|750.01|747.21|749|746.2|0
1655963330000|2022-06-23 05:48:50|749.67|746.87|749.67|746.87|749.67|746.87|749.67|746.87|0
1655963340000|2022-06-23 05:49:00|749.56|746.76|749.67|746.87|749.67|746.87|749.56|746.76|0
1655963350000|2022-06-23 05:49:10|749.56|746.76|749.67|746.87|749.67|746.87|749.56|746.76|0
1655963360000|2022-06-23 05:49:20|749.89|747.09|749.45|746.65|749.89|747.09|749.45|746.65|0
1655963370000|2022-06-23 05:49:30|749.22|746.42|748.67|745.87|749.22|746.42|748.67|745.87|0
1655963380000|2022-06-23 05:49:40|748.56|745.76|748.78|745.98|748.78|745.98|748.56|745.76|0
1655963390000|2022-06-23 05:49:50|749|746.2|749|746.2|749|746.2|749|746.2|0
1655963400000|2022-06-23 05:50:00|749.45|746.65|749.45|746.65|749.56|746.76|749.45|746.65|0
1655963410000|2022-06-23 05:50:10|749.56|746.76|749.78|746.98|749.78|746.98|749.56|746.76|0
1655963420000|2022-06-23 05:50:20|749.89|747.09|750.11|747.31|750.11|747.31|749.89|747.09|0
1655963430000|2022-06-23 05:50:30|749.89|747.09|749.89|747.09|749.89|747.09|749.89|747.09|0
1655963440000|2022-06-23 05:50:40|750.11|747.31|750.23|747.43|750.23|747.43|750.01|747.21|0
1655963450000|2022-06-23 05:50:50|750.33|747.53|750.01|747.21|750.33|747.53|750.01|747.21|0
1655963460000|2022-06-23 05:51:00|749.89|747.09|750.11|747.31|750.11|747.31|749.89|747.09|0
1655963470000|2022-06-23 05:51:10|750.01|747.21|750.33|747.53|750.33|747.53|750.01|747.21|0
1655963480000|2022-06-23 05:51:20|750.01|747.21|749.89|747.09|750.01|747.21|749.89|747.09|0
1655963490000|2022-06-23 05:51:30|749.67|746.87|749.78|746.98|749.78|746.98|749.67|746.87|0
1655963500000|2022-06-23 05:51:40|749.67|746.87|749.67|746.87|749.78|746.98|749.67|746.87|0
1655963510000|2022-06-23 05:51:50|749.78|746.98|749.89|747.09|749.89|747.09|749.67|746.87|0
1655963520000|2022-06-23 05:52:00|749.67|746.87|749.67|746.87|749.67|746.87|749.56|746.76|0
1655963530000|2022-06-23 05:52:10|749.78|746.98|749.89|747.09|749.89|747.09|749.78|746.98|0
1655963540000|2022-06-23 05:52:20|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1655963550000|2022-06-23 05:52:30|749.89|747.09|749.67|746.87|749.89|747.09|749.67|746.87|0
1655963560000|2022-06-23 05:52:40|749.89|747.09|749.89|747.09|749.89|747.09|749.67|746.87|0
1655963570000|2022-06-23 05:52:50|749.78|746.98|749.89|747.09|750.01|747.21|749.78|746.98|0
1655963580000|2022-06-23 05:53:00|749.67|746.87|749.67|746.87|749.89|747.09|749.67|746.87|0
1655963590000|2022-06-23 05:53:10|749.89|747.09|749.89|747.09|749.89|747.09|749.89|747.09|0
1655963600000|2022-06-23 05:53:20|750.01|747.21|750.11|747.31|750.11|747.31|750.01|747.21|0
1655963610000|2022-06-23 05:53:30|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1655963620000|2022-06-23 05:53:40|750.11|747.31|750.33|747.53|750.33|747.53|750.11|747.31|0
1655963630000|2022-06-23 05:53:50|750.45|747.65|751|748.2|751.22|748.42|750.45|747.65|0
1655963640000|2022-06-23 05:54:00|750.78|747.98|751.45|748.65|751.45|748.65|750.78|747.98|0
1655963650000|2022-06-23 05:54:10|751.89|749.09|751.45|748.65|751.89|749.09|751.45|748.65|0
1655963660000|2022-06-23 05:54:20|751.89|749.09|751.89|749.09|751.89|749.09|751.89|749.09|0
1655963670000|2022-06-23 05:54:30|752.11|749.31|751.78|748.98|752.11|749.31|751.78|748.98|0
1655963680000|2022-06-23 05:54:40|751.89|749.09|751.89|749.09|751.89|749.09|751.89|749.09|0
1655963690000|2022-06-23 05:54:50|752.11|749.31|752.34|749.54|752.34|749.54|751.89|749.09|0
1655963700000|2022-06-23 05:55:00|752.11|749.31|751.78|748.98|752.11|749.31|751.78|748.98|0
1655963710000|2022-06-23 05:55:10|752.01|749.21|751.67|748.87|752.01|749.21|751.67|748.87|0
1655963720000|2022-06-23 05:55:20|751.45|748.65|751.67|748.87|751.67|748.87|751.45|748.65|0
1655963730000|2022-06-23 05:55:30|752.01|749.21|751.89|749.09|752.01|749.21|751.89|749.09|0
1655963740000|2022-06-23 05:55:40|751.78|748.98|751.67|748.87|751.89|749.09|751.67|748.87|0
1655963750000|2022-06-23 05:55:50|751.78|748.98|752.11|749.31|752.11|749.31|751.78|748.98|0
1655963760000|2022-06-23 05:56:00|751.89|749.09|751.89|749.09|751.89|749.09|751.89|749.09|0
1655963770000|2022-06-23 05:56:10|752.01|749.21|751.89|749.09|752.11|749.31|751.89|749.09|0
1655963780000|2022-06-23 05:56:20|752.11|749.31|752.56|749.76|752.56|749.76|752.11|749.31|0
1655963790000|2022-06-23 05:56:30|752.34|749.54|752.34|749.54|752.34|749.54|752.34|749.54|0
1655963800000|2022-06-23 05:56:40|752.11|749.31|752.34|749.54|752.34|749.54|752.11|749.31|0
1655963810000|2022-06-23 05:56:50|752.56|749.76|752.56|749.76|752.56|749.76|752.56|749.76|0
1655963820000|2022-06-23 05:57:00|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1655963830000|2022-06-23 05:57:10|752.23|749.43|752.56|749.76|752.56|749.76|752.23|749.43|0
1655963850000|2022-06-23 05:57:30|752.45|749.65|752.56|749.76|752.56|749.76|752.45|749.65|0
1655963860000|2022-06-23 05:57:40|752.67|749.87|752.67|749.87|752.67|749.87|752.56|749.76|0
1655963870000|2022-06-23 05:57:50|752.56|749.76|752.78|749.98|753|750.2|752.56|749.76|0
1655963880000|2022-06-23 05:58:00|752.56|749.76|752.34|749.54|752.56|749.76|752.34|749.54|0
1655963890000|2022-06-23 05:58:10|752.23|749.43|752.23|749.43|752.23|749.43|752.23|749.43|0
1655963900000|2022-06-23 05:58:20|752.11|749.31|751.89|749.09|752.11|749.31|751.89|749.09|0
1655963910000|2022-06-23 05:58:30|751.67|748.87|751.67|748.87|751.67|748.87|751.45|748.65|0
1655963920000|2022-06-23 05:58:40|751.89|749.09|751.89|749.09|751.89|749.09|751.89|749.09|0
1655963930000|2022-06-23 05:58:50|751.78|748.98|752.01|749.21|752.11|749.31|751.78|748.98|0
1655963940000|2022-06-23 05:59:00|751.89|749.09|751|748.2|751.89|749.09|751|748.2|0
1655963950000|2022-06-23 05:59:10|751.12|748.32|751.12|748.32|751.12|748.32|751.12|748.32|0
1655963960000|2022-06-23 05:59:20|751|748.2|751.34|748.54|751.34|748.54|751|748.2|0
1655963970000|2022-06-23 05:59:30|751|748.2|751.45|748.65|751.45|748.65|751|748.2|0
1655963980000|2022-06-23 05:59:40|751.67|748.87|751.45|748.65|751.67|748.87|751.22|748.42|0
1655963990000|2022-06-23 05:59:50|751.34|748.54|751.45|748.65|751.45|748.65|751.34|748.54|0
1655964000000|2022-06-23 06:00:00|751.67|748.87|751.56|748.76|752.23|749.43|751.56|748.76|0
1655964010000|2022-06-23 06:00:10|751.67|748.87|751.34|748.54|751.67|748.87|751.22|748.42|0
1655964020000|2022-06-23 06:00:20|751.78|748.98|751.45|748.65|751.78|748.98|751.45|748.65|0
1655964030000|2022-06-23 06:00:30|751.34|748.54|751.45|748.65|751.45|748.65|751.12|748.32|0
1655964040000|2022-06-23 06:00:40|751.67|748.87|752.11|749.31|752.11|749.31|751.67|748.87|0
1655964050000|2022-06-23 06:00:50|752.01|749.21|751.89|749.09|752.01|749.21|751.89|749.09|0
1655964060000|2022-06-23 06:01:00|750.56|747.76|750.78|747.98|750.78|747.98|750.56|747.76|0
1655964070000|2022-06-23 06:01:10|751.12|748.32|751.12|748.32|751.22|748.42|751|748.2|0
1655964080000|2022-06-23 06:01:20|751.22|748.42|751.45|748.65|751.45|748.65|751.22|748.42|0
1655964090000|2022-06-23 06:01:30|751.34|748.54|751.22|748.42|751.45|748.65|751.22|748.42|0
1655964100000|2022-06-23 06:01:40|751.45|748.65|752.34|749.54|752.34|749.54|751.45|748.65|0
1655964110000|2022-06-23 06:01:50|752.56|749.76|754.9|752.1|754.9|752.1|752.56|749.76|0
1655964120000|2022-06-23 06:02:00|754.56|751.76|754.56|751.76|754.56|751.76|754.34|751.54|0
1655964130000|2022-06-23 06:02:10|754.79|751.99|755.57|752.77|755.57|752.77|754.79|751.99|0
1655964140000|2022-06-23 06:02:20|755.45|752.65|755.68|752.88|756.12|753.32|755.45|752.65|0
1655964150000|2022-06-23 06:02:30|755.35|752.55|755.68|752.88|755.68|752.88|755.01|752.21|0
1655964160000|2022-06-23 06:02:40|755.23|752.43|755.23|752.43|755.23|752.43|755.01|752.21|0
1655964170000|2022-06-23 06:02:50|755.12|752.32|754.68|751.88|755.12|752.32|754.68|751.88|0
1655964180000|2022-06-23 06:03:00|754.46|751.66|754.68|751.88|754.68|751.88|754.34|751.54|0
1655964190000|2022-06-23 06:03:10|754.56|751.76|753.89|751.09|754.56|751.76|753.89|751.09|0
1655964200000|2022-06-23 06:03:20|753.56|750.76|752.78|749.98|753.56|750.76|752.78|749.98|0
1655964210000|2022-06-23 06:03:30|752.67|749.87|751.89|749.09|752.78|749.98|751.89|749.09|0
1655964220000|2022-06-23 06:03:40|752.01|749.21|751.22|748.42|752.01|749.21|751.22|748.42|0
1655964230000|2022-06-23 06:03:50|751.67|748.87|752.23|749.43|752.23|749.43|751.67|748.87|0
1655964240000|2022-06-23 06:04:00|751.44|748.64|751.22|748.42|751.44|748.64|751.22|748.42|0
1655964250000|2022-06-23 06:04:10|751.44|748.64|751.78|748.98|751.78|748.98|751.44|748.64|0
1655964260000|2022-06-23 06:04:20|751.89|749.09|751.78|748.98|752.01|749.21|751.78|748.98|0
1655964270000|2022-06-23 06:04:30|751.89|749.09|752.78|749.98|752.78|749.98|751.89|749.09|0
1655964280000|2022-06-23 06:04:40|752.56|749.76|752.78|749.98|752.78|749.98|752.56|749.76|0
1655964290000|2022-06-23 06:04:50|752.33|749.53|752.45|749.65|752.45|749.65|752.33|749.53|0
1655964300000|2022-06-23 06:05:00|752.56|749.76|753.56|750.76|753.56|750.76|752.56|749.76|0
1655964310000|2022-06-23 06:05:10|753.67|750.87|753.45|750.65|753.89|751.09|753.45|750.65|0
1655964320000|2022-06-23 06:05:20|753.23|750.43|752.67|749.87|753.23|750.43|752.67|749.87|0
1655964330000|2022-06-23 06:05:30|752.56|749.76|752.9|750.1|753.12|750.32|752.45|749.65|0
1655964340000|2022-06-23 06:05:40|753.12|750.32|753|750.2|753.45|750.65|753|750.2|0
1655964350000|2022-06-23 06:05:50|753.34|750.54|753.34|750.54|753.34|750.54|753.34|750.54|0
1655964360000|2022-06-23 06:06:00|753.23|750.43|754.56|751.76|754.56|751.76|753.23|750.43|0
1655964370000|2022-06-23 06:06:10|754.78|751.98|755.57|752.77|755.57|752.77|754.78|751.98|0
1655964380000|2022-06-23 06:06:20|755.9|753.1|755.01|752.21|755.9|753.1|754.78|751.98|0
1655964390000|2022-06-23 06:06:30|754.78|751.98|754.68|751.88|754.9|752.1|754.68|751.88|0
1655964400000|2022-06-23 06:06:40|754.78|751.98|755.35|752.55|755.35|752.55|754.78|751.98|0
1655964410000|2022-06-23 06:06:50|755.45|752.65|755.12|752.32|755.45|752.65|755.12|752.32|0
1655964420000|2022-06-23 06:07:00|755.01|752.21|755.01|752.21|755.45|752.65|755.01|752.21|0
1655964430000|2022-06-23 06:07:10|754.12|751.32|754.45|751.65|754.56|751.76|754.12|751.32|0
1655964440000|2022-06-23 06:07:20|754.56|751.76|755.01|752.21|755.01|752.21|754.56|751.76|0
1655964450000|2022-06-23 06:07:30|754.9|752.1|755.45|752.65|755.45|752.65|754.9|752.1|0
1655964460000|2022-06-23 06:07:40|754.9|752.1|755.01|752.21|755.01|752.21|754.9|752.1|0
1655964470000|2022-06-23 06:07:50|754.9|752.1|754.56|751.76|754.9|752.1|754.23|751.43|0
1655964480000|2022-06-23 06:08:00|755.23|752.43|754.78|751.98|755.23|752.43|754.78|751.98|0
1655964490000|2022-06-23 06:08:10|755.01|752.21|754.56|751.76|755.01|752.21|754.56|751.76|0
1655964500000|2022-06-23 06:08:20|754.78|751.98|754.9|752.1|755.01|752.21|754.78|751.98|0
1655964510000|2022-06-23 06:08:30|755.01|752.21|755.23|752.43|755.45|752.65|755.01|752.21|0
1655964520000|2022-06-23 06:08:40|754.45|751.65|754.56|751.76|754.68|751.88|754.45|751.65|0
1655964530000|2022-06-23 06:08:50|754.78|751.98|755.01|752.21|755.01|752.21|754.78|751.98|0
1655964540000|2022-06-23 06:09:00|755.23|752.43|755.01|752.21|755.45|752.65|755.01|752.21|0
1655964550000|2022-06-23 06:09:10|754.56|751.76|755.01|752.21|755.12|752.32|754.56|751.76|0
1655964560000|2022-06-23 06:09:20|754.78|751.98|754.56|751.76|754.9|752.1|754.56|751.76|0
1655964570000|2022-06-23 06:09:30|754.9|752.1|755.23|752.43|755.23|752.43|754.9|752.1|0
1655964580000|2022-06-23 06:09:40|755.12|752.32|755.12|752.32|755.12|752.32|755.12|752.32|0
1655964590000|2022-06-23 06:09:50|755.01|752.21|755.01|752.21|755.01|752.21|754.78|751.98|0
1655964600000|2022-06-23 06:10:00|754.78|751.98|755.12|752.32|755.12|752.32|754.78|751.98|0
1655964610000|2022-06-23 06:10:10|755.23|752.43|755.23|752.43|755.35|752.55|755.23|752.43|0
1655964620000|2022-06-23 06:10:20|754.9|752.1|755.01|752.21|755.01|752.21|754.78|751.98|0
1655964630000|2022-06-23 06:10:30|755.23|752.43|755.01|752.21|755.23|752.43|755.01|752.21|0
1655964640000|2022-06-23 06:10:40|754.78|751.98|754.78|751.98|754.78|751.98|754.78|751.98|0
1655964650000|2022-06-23 06:10:50|754.68|751.88|754.78|751.98|754.78|751.98|754.56|751.76|0
1655964660000|2022-06-23 06:11:00|754.34|751.54|754.45|751.65|754.45|751.65|754.34|751.54|0
1655964670000|2022-06-23 06:11:10|754.34|751.54|754.56|751.76|754.56|751.76|754.34|751.54|0
1655964680000|2022-06-23 06:11:20|754.23|751.43|753.56|750.76|754.23|751.43|753.56|750.76|0
1655964690000|2022-06-23 06:11:30|753.45|750.65|753.22|750.42|753.45|750.65|753.12|750.32|0
1655964700000|2022-06-23 06:11:40|753.45|750.65|753.34|750.54|753.56|750.76|753.34|750.54|0
1655964710000|2022-06-23 06:11:50|753.45|750.65|753.22|750.42|753.45|750.65|753.22|750.42|0
1655964720000|2022-06-23 06:12:00|752.78|749.98|752.78|749.98|752.78|749.98|752.56|749.76|0
1655964730000|2022-06-23 06:12:10|752.67|749.87|752.78|749.98|752.78|749.98|752.67|749.87|0
1655964740000|2022-06-23 06:12:20|752.56|749.76|752.45|749.65|752.56|749.76|752.45|749.65|0
1655964750000|2022-06-23 06:12:30|752.78|749.98|752.78|749.98|752.78|749.98|752.78|749.98|0
1655964760000|2022-06-23 06:12:40|753|750.2|752.67|749.87|753|750.2|752.56|749.76|0
1655964770000|2022-06-23 06:12:50|752.89|750.09|752.78|749.98|753|750.2|752.78|749.98|0
1655964780000|2022-06-23 06:13:00|753|750.2|753|750.2|753|750.2|753|750.2|0
1655964790000|2022-06-23 06:13:10|752.78|749.98|752.89|750.09|752.89|750.09|752.67|749.87|0
1655964800000|2022-06-23 06:13:20|752.78|749.98|753.12|750.32|753.12|750.32|752.78|749.98|0
1655964810000|2022-06-23 06:13:30|753.22|750.42|753.45|750.65|753.45|750.65|752.78|749.98|0
1655964820000|2022-06-23 06:13:40|753.34|750.54|753.45|750.65|753.67|750.87|753.34|750.54|0
1655964830000|2022-06-23 06:13:50|753|750.2|753.22|750.42|753.22|750.42|753|750.2|0
1655964850000|2022-06-23 06:14:10|753.12|750.32|753|750.2|753.12|750.32|753|750.2|0
1655964860000|2022-06-23 06:14:20|752.78|749.98|753|750.2|753|750.2|752.78|749.98|0
1655964870000|2022-06-23 06:14:30|753.22|750.42|753|750.2|753.22|750.42|753|750.2|0
1655964880000|2022-06-23 06:14:40|753.22|750.42|753.67|750.87|753.78|750.98|753.22|750.42|0
1655964890000|2022-06-23 06:14:50|754.11|751.31|753.89|751.09|754.23|751.43|753.89|751.09|0
1655964900000|2022-06-23 06:15:00|754.11|751.31|754.34|751.54|754.34|751.54|754.11|751.31|0
1655964910000|2022-06-23 06:15:10|754.56|751.76|754.23|751.43|754.78|751.98|754.23|751.43|0
1655964920000|2022-06-23 06:15:20|754.34|751.54|754.56|751.76|754.56|751.76|754.34|751.54|0
1655964930000|2022-06-23 06:15:30|754.34|751.54|754.78|751.98|754.78|751.98|754.34|751.54|0
1655964940000|2022-06-23 06:15:40|754.56|751.76|754.11|751.31|754.56|751.76|754.01|751.21|0
1655964950000|2022-06-23 06:15:50|753.56|750.76|753.12|750.32|753.56|750.76|753.12|750.32|0
1655964960000|2022-06-23 06:16:00|753.34|750.54|753.12|750.32|753.56|750.76|753.12|750.32|0
1655964970000|2022-06-23 06:16:10|753.22|750.42|753.56|750.76|753.56|750.76|753.22|750.42|0
1655964980000|2022-06-23 06:16:20|753.89|751.09|753.56|750.76|753.89|751.09|753.56|750.76|0
1655964990000|2022-06-23 06:16:30|753.22|750.42|753.22|750.42|753.34|750.54|753.22|750.42|0
1655965000000|2022-06-23 06:16:40|753.34|750.54|753|750.2|753.34|750.54|753|750.2|0
1655965010000|2022-06-23 06:16:50|752.78|749.98|752.78|749.98|752.89|750.09|752.78|749.98|0
1655965020000|2022-06-23 06:17:00|752.89|750.09|752.89|750.09|752.89|750.09|752.78|749.98|0
1655965030000|2022-06-23 06:17:10|752.78|749.98|753.67|750.87|753.67|750.87|752.78|749.98|0
1655965040000|2022-06-23 06:17:20|753.89|751.09|753.45|750.65|753.89|751.09|753.45|750.65|0
1655965050000|2022-06-23 06:17:30|753.67|750.87|754.11|751.31|754.11|751.31|753.67|750.87|0
1655965060000|2022-06-23 06:17:40|753.89|751.09|753.89|751.09|754.11|751.31|753.67|750.87|0
1655965070000|2022-06-23 06:17:50|754.01|751.21|753.89|751.09|754.01|751.21|753.89|751.09|0
1655965080000|2022-06-23 06:18:00|753.67|750.87|753.67|750.87|753.78|750.98|753.67|750.87|0
1655965090000|2022-06-23 06:18:10|753.56|750.76|753.45|750.65|753.56|750.76|753.45|750.65|0
1655965100000|2022-06-23 06:18:20|753.67|750.87|754.34|751.54|754.34|751.54|753.67|750.87|0
1655965110000|2022-06-23 06:18:30|754.56|751.76|753.56|750.76|754.56|751.76|753.56|750.76|0
1655965120000|2022-06-23 06:18:40|753.89|751.09|754.11|751.31|754.11|751.31|753.89|751.09|0
1655965130000|2022-06-23 06:18:50|754.23|751.43|753.56|750.76|754.23|751.43|753.56|750.76|0
1655965140000|2022-06-23 06:19:00|753.45|750.65|753.67|750.87|753.67|750.87|753.34|750.54|0
1655965150000|2022-06-23 06:19:10|754.01|751.21|753.45|750.65|754.01|751.21|753.45|750.65|0
1655965160000|2022-06-23 06:19:20|753.56|750.76|753.89|751.09|753.89|751.09|753.56|750.76|0
1655965170000|2022-06-23 06:19:30|753.78|750.98|753.56|750.76|753.89|751.09|753.56|750.76|0
1655965180000|2022-06-23 06:19:40|753.45|750.65|753.56|750.76|753.78|750.98|753.45|750.65|0
1655965190000|2022-06-23 06:19:50|753.67|750.87|753.56|750.76|753.67|750.87|753.56|750.76|0
1655965200000|2022-06-23 06:20:00|753.45|750.65|753.78|750.98|753.89|751.09|753.45|750.65|0
1655965210000|2022-06-23 06:20:10|753.89|751.09|753.78|750.98|753.89|751.09|753.78|750.98|0
1655965220000|2022-06-23 06:20:20|753.89|751.09|754.11|751.31|754.11|751.31|753.89|751.09|0
1655965230000|2022-06-23 06:20:30|754.01|751.21|754.68|751.88|754.68|751.88|754.01|751.21|0
1655965240000|2022-06-23 06:20:40|754.56|751.76|754.68|751.88|754.78|751.98|754.56|751.76|0
1655965250000|2022-06-23 06:20:50|755.12|752.32|755|752.2|755.12|752.32|755|752.2|0
1655965260000|2022-06-23 06:21:00|755.12|752.32|755.45|752.65|755.45|752.65|755.12|752.32|0
1655965270000|2022-06-23 06:21:10|755.57|752.77|755.23|752.43|755.57|752.77|755.23|752.43|0
1655965280000|2022-06-23 06:21:20|755|752.2|755.12|752.32|755.12|752.32|755|752.2|0
1655965290000|2022-06-23 06:21:30|755.23|752.43|755.12|752.32|755.23|752.43|755.12|752.32|0
1655965300000|2022-06-23 06:21:40|755|752.2|754.67|751.87|755|752.2|754.56|751.76|0
1655965310000|2022-06-23 06:21:50|754.78|751.98|755.45|752.65|755.45|752.65|754.78|751.98|0
1655965320000|2022-06-23 06:22:00|755.23|752.43|755.67|752.87|755.79|752.99|755.23|752.43|0
1655965330000|2022-06-23 06:22:10|755.45|752.65|755.34|752.54|755.45|752.65|755.23|752.43|0
1655965340000|2022-06-23 06:22:20|755.45|752.65|755.45|752.65|755.45|752.65|755.45|752.65|0
1655965350000|2022-06-23 06:22:30|755.34|752.54|755.12|752.32|755.34|752.54|755.12|752.32|0
1655965360000|2022-06-23 06:22:40|755.57|752.77|755.45|752.65|755.67|752.87|755.45|752.65|0
1655965370000|2022-06-23 06:22:50|755.34|752.54|755.12|752.32|755.34|752.54|755.12|752.32|0
1655965380000|2022-06-23 06:23:00|755.23|752.43|755.67|752.87|755.67|752.87|755.23|752.43|0
1655965390000|2022-06-23 06:23:10|755.45|752.65|755.45|752.65|755.45|752.65|755.45|752.65|0
1655965400000|2022-06-23 06:23:20|755.23|752.43|755|752.2|755.23|752.43|755|752.2|0
1655965410000|2022-06-23 06:23:30|755.23|752.43|755|752.2|755.23|752.43|755|752.2|0
1655965420000|2022-06-23 06:23:40|754.9|752.1|754.9|752.1|754.9|752.1|754.78|751.98|0
1655965430000|2022-06-23 06:23:50|754.78|751.98|754.56|751.76|754.78|751.98|754.56|751.76|0
1655965440000|2022-06-23 06:24:00|754.67|751.87|755.34|752.54|755.34|752.54|754.67|751.87|0
1655965450000|2022-06-23 06:24:10|755.9|753.1|756.9|754.1|757.01|754.21|755.9|753.1|0
1655965460000|2022-06-23 06:24:20|756.79|753.99|756.23|753.43|756.79|753.99|756.23|753.43|0
1655965470000|2022-06-23 06:24:30|756.12|753.32|756.12|753.32|756.57|753.77|756.12|753.32|0
1655965480000|2022-06-23 06:24:40|756.34|753.54|757.01|754.21|757.01|754.21|756.34|753.54|0
1655965490000|2022-06-23 06:24:50|756.56|753.76|756.34|753.54|756.56|753.76|756.34|753.54|0
1655965500000|2022-06-23 06:25:00|756.12|753.32|756.12|753.32|756.34|753.54|756.12|753.32|0
1655965510000|2022-06-23 06:25:10|756.23|753.43|755.9|753.1|756.23|753.43|755.79|752.99|0
1655965520000|2022-06-23 06:25:20|756.12|753.32|755.79|752.99|756.12|753.32|755.79|752.99|0
1655965530000|2022-06-23 06:25:30|755.9|753.1|755.23|752.43|755.9|753.1|755.23|752.43|0
1655965540000|2022-06-23 06:25:40|755.34|752.54|755.67|752.87|755.67|752.87|755.23|752.43|0
1655965550000|2022-06-23 06:25:50|755.9|753.1|755.67|752.87|755.9|753.1|755.45|752.65|0
1655965560000|2022-06-23 06:26:00|755.9|753.1|755.79|752.99|755.9|753.1|755.79|752.99|0
1655965570000|2022-06-23 06:26:10|755.9|753.1|755.45|752.65|755.9|753.1|755.45|752.65|0
1655965580000|2022-06-23 06:26:20|755.23|752.43|755.23|752.43|755.34|752.54|755.23|752.43|0
1655965590000|2022-06-23 06:26:30|754.78|751.98|755|752.2|755|752.2|754.78|751.98|0
1655965600000|2022-06-23 06:26:40|754.9|752.1|755|752.2|755|752.2|754.78|751.98|0
1655965610000|2022-06-23 06:26:50|754.9|752.1|754.67|751.87|754.9|752.1|754.67|751.87|0
1655965620000|2022-06-23 06:27:00|754.9|752.1|754.78|751.98|754.9|752.1|754.67|751.87|0
1655965630000|2022-06-23 06:27:10|754.9|752.1|755.23|752.43|755.23|752.43|754.9|752.1|0
1655965640000|2022-06-23 06:27:20|755.67|752.87|756.34|753.54|756.34|753.54|755.67|752.87|0
1655965650000|2022-06-23 06:27:30|755.9|753.1|756.12|753.32|756.12|753.32|755.9|753.1|0
1655965660000|2022-06-23 06:27:40|756.34|753.54|755.79|752.99|756.34|753.54|755.79|752.99|0
1655965670000|2022-06-23 06:27:50|755.9|753.1|756.12|753.32|756.12|753.32|755.9|753.1|0
1655965680000|2022-06-23 06:28:00|756.23|753.43|756.79|753.99|756.79|753.99|756.23|753.43|0
1655965690000|2022-06-23 06:28:10|756.68|753.88|756.12|753.32|756.79|753.99|756.12|753.32|0
1655965700000|2022-06-23 06:28:20|756.34|753.54|755.9|753.1|756.34|753.54|755.9|753.1|0
1655965710000|2022-06-23 06:28:30|756.46|753.66|756.34|753.54|756.46|753.66|756.23|753.43|0
1655965720000|2022-06-23 06:28:40|756.23|753.43|756.46|753.66|756.46|753.66|756.23|753.43|0
1655965730000|2022-06-23 06:28:50|756.34|753.54|755.9|753.1|756.34|753.54|755.9|753.1|0
1655965740000|2022-06-23 06:29:00|756.01|753.21|756.01|753.21|756.12|753.32|756.01|753.21|0
1655965750000|2022-06-23 06:29:10|756.12|753.32|756.23|753.43|756.56|753.76|756.12|753.32|0
1655965760000|2022-06-23 06:29:20|756.12|753.32|755.9|753.1|756.12|753.32|755.9|753.1|0
1655965770000|2022-06-23 06:29:30|755.67|752.87|755.9|753.1|756.01|753.21|755.67|752.87|0
1655965780000|2022-06-23 06:29:40|756.01|753.21|756.34|753.54|756.34|753.54|755.89|753.09|0
1655965800000|2022-06-23 06:30:00|756.23|753.43|756.34|753.54|756.56|753.76|756.23|753.43|0
1655965810000|2022-06-23 06:30:10|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1655965820000|2022-06-23 06:30:20|756.12|753.32|756.12|753.32|756.12|753.32|756.12|753.32|0
1655965830000|2022-06-23 06:30:30|756.01|753.21|756.12|753.32|756.12|753.32|756.01|753.21|0
1655965840000|2022-06-23 06:30:40|755.89|753.09|755.23|752.43|755.89|753.09|755.23|752.43|0
1655965850000|2022-06-23 06:30:50|755.34|752.54|755.45|752.65|755.45|752.65|755.23|752.43|0
1655965860000|2022-06-23 06:31:00|755.56|752.76|755.79|752.99|755.79|752.99|755.56|752.76|0
1655965870000|2022-06-23 06:31:10|755.67|752.87|755.23|752.43|755.67|752.87|755.23|752.43|0
1655965880000|2022-06-23 06:31:20|755.34|752.54|755.45|752.65|755.45|752.65|755.34|752.54|0
1655965890000|2022-06-23 06:31:30|755.23|752.43|755|752.2|755.23|752.43|755|752.2|0
1655965900000|2022-06-23 06:31:40|754.78|751.98|754.78|751.98|754.78|751.98|754.78|751.98|0
1655965910000|2022-06-23 06:31:50|754.56|751.76|754.67|751.87|754.67|751.87|754.45|751.65|0
1655965920000|2022-06-23 06:32:00|754.78|751.98|755.34|752.54|755.34|752.54|754.78|751.98|0
1655965930000|2022-06-23 06:32:10|755.23|752.43|755.45|752.65|755.67|752.87|755.23|752.43|0
1655965940000|2022-06-23 06:32:20|755.67|752.87|755.34|752.54|755.67|752.87|755.34|752.54|0
1655965950000|2022-06-23 06:32:30|755.45|752.65|755.67|752.87|755.67|752.87|755.45|752.65|0
1655965960000|2022-06-23 06:32:40|755.45|752.65|755.56|752.76|755.56|752.76|755.45|752.65|0
1655965970000|2022-06-23 06:32:50|755.45|752.65|755.23|752.43|755.45|752.65|755.23|752.43|0
1655965980000|2022-06-23 06:33:00|756.01|753.21|755.67|752.87|756.01|753.21|755.67|752.87|0
1655965990000|2022-06-23 06:33:10|755.89|753.09|756.01|753.21|756.01|753.21|755.79|752.99|0
1655966000000|2022-06-23 06:33:20|756.12|753.32|756.34|753.54|756.34|753.54|756.12|753.32|0
1655966010000|2022-06-23 06:33:30|755.89|753.09|756.56|753.76|756.56|753.76|755.89|753.09|0
1655966020000|2022-06-23 06:33:40|756.46|753.66|756.46|753.66|756.46|753.66|756.34|753.54|0
1655966030000|2022-06-23 06:33:50|756.56|753.76|756.34|753.54|756.56|753.76|756.34|753.54|0
1655966040000|2022-06-23 06:34:00|755.67|752.87|756.12|753.32|756.34|753.54|755.67|752.87|0
1655966050000|2022-06-23 06:34:10|756.34|753.54|755.89|753.09|756.34|753.54|755.89|753.09|0
1655966060000|2022-06-23 06:34:20|756.12|753.32|756.12|753.32|756.34|753.54|756.12|753.32|0
1655966070000|2022-06-23 06:34:30|756.23|753.43|756.23|753.43|756.23|753.43|756.23|753.43|0
1655966080000|2022-06-23 06:34:40|756.12|753.32|756.12|753.32|756.12|753.32|756.01|753.21|0
1655966090000|2022-06-23 06:34:50|756.01|753.21|756.23|753.43|756.34|753.54|756.01|753.21|0
1655966100000|2022-06-23 06:35:00|756.12|753.32|756.34|753.54|756.34|753.54|756.12|753.32|0
1655966110000|2022-06-23 06:35:10|756.56|753.76|756.68|753.88|756.68|753.88|756.56|753.76|0
1655966120000|2022-06-23 06:35:20|756.79|753.99|756.34|753.54|756.79|753.99|756.34|753.54|0
1655966130000|2022-06-23 06:35:30|756.56|753.76|756.56|753.76|756.56|753.76|756.56|753.76|0
1655966140000|2022-06-23 06:35:40|756.46|753.66|756.46|753.66|756.46|753.66|756.34|753.54|0
1655966150000|2022-06-23 06:35:50|756.56|753.76|756.56|753.76|756.56|753.76|756.56|753.76|0
1655966160000|2022-06-23 06:36:00|756.46|753.66|756.46|753.66|756.46|753.66|756.46|753.66|0
1655966170000|2022-06-23 06:36:10|755.67|752.87|755.67|752.87|755.67|752.87|755.67|752.87|0
1655966180000|2022-06-23 06:36:20|755.79|752.99|755.22|752.42|755.79|752.99|755.22|752.42|0
1655966190000|2022-06-23 06:36:30|755.45|752.65|755|752.2|755.45|752.65|754.89|752.09|0
1655966200000|2022-06-23 06:36:40|754.78|751.98|754.78|751.98|754.78|751.98|754.56|751.76|0
1655966210000|2022-06-23 06:36:50|754.89|752.09|754.56|751.76|754.89|752.09|754.56|751.76|0
1655966220000|2022-06-23 06:37:00|754.67|751.87|754.78|751.98|754.78|751.98|754.67|751.87|0
1655966230000|2022-06-23 06:37:10|754.56|751.76|754.78|751.98|754.78|751.98|754.45|751.65|0
1655966240000|2022-06-23 06:37:20|754.56|751.76|754.56|751.76|754.56|751.76|754.45|751.65|0
1655966250000|2022-06-23 06:37:30|754.45|751.65|754.33|751.53|754.56|751.76|754.33|751.53|0
1655966260000|2022-06-23 06:37:40|754.45|751.65|754.45|751.65|754.56|751.76|754.45|751.65|0
1655966270000|2022-06-23 06:37:50|754.56|751.76|754.11|751.31|754.56|751.76|754.11|751.31|0
1655966280000|2022-06-23 06:38:00|754.23|751.43|754.56|751.76|754.56|751.76|754.23|751.43|0
1655966290000|2022-06-23 06:38:10|754.78|751.98|755|752.2|755|752.2|754.67|751.87|0
1655966300000|2022-06-23 06:38:20|754.78|751.98|754.56|751.76|754.78|751.98|754.56|751.76|0
1655966310000|2022-06-23 06:38:30|755|752.2|755|752.2|755|752.2|754.67|751.87|0
1655966320000|2022-06-23 06:38:40|754.78|751.98|754.78|751.98|754.78|751.98|754.78|751.98|0
1655966340000|2022-06-23 06:39:00|755|752.2|755.22|752.42|755.22|752.42|755|752.2|0
1655966350000|2022-06-23 06:39:10|755|752.2|755|752.2|755|752.2|755|752.2|0
1655966360000|2022-06-23 06:39:20|754.89|752.09|755|752.2|755|752.2|754.89|752.09|0
1655966370000|2022-06-23 06:39:30|754.89|752.09|754.78|751.98|754.89|752.09|754.56|751.76|0
1655966380000|2022-06-23 06:39:40|754.56|751.76|754.78|751.98|754.78|751.98|754.56|751.76|0
1655966390000|2022-06-23 06:39:50|754.56|751.76|754.33|751.53|754.56|751.76|754.33|751.53|0
1655966400000|2022-06-23 06:40:00|754.56|751.76|754.23|751.43|754.56|751.76|754.23|751.43|0
1655966410000|2022-06-23 06:40:10|754.11|751.31|753.89|751.09|754.11|751.31|753.89|751.09|0
1655966420000|2022-06-23 06:40:20|754.11|751.31|753.66|750.86|754.11|751.31|753.66|750.86|0
1655966430000|2022-06-23 06:40:30|754.11|751.31|753.66|750.86|754.11|751.31|753.66|750.86|0
1655966440000|2022-06-23 06:40:40|753.44|750.64|753|750.2|753.44|750.64|753|750.2|0
1655966450000|2022-06-23 06:40:50|752.77|749.97|752.55|749.75|752.89|750.09|752.55|749.75|0
1655966460000|2022-06-23 06:41:00|752.77|749.97|753|750.2|753|750.2|752.77|749.97|0
1655966470000|2022-06-23 06:41:10|752.33|749.53|752.33|749.53|752.77|749.97|752.33|749.53|0
1655966480000|2022-06-23 06:41:20|752.55|749.75|752.11|749.31|752.55|749.75|752.11|749.31|0
1655966490000|2022-06-23 06:41:30|752.33|749.53|751.88|749.08|752.33|749.53|751.88|749.08|0
1655966500000|2022-06-23 06:41:40|752.11|749.31|752.44|749.64|752.44|749.64|752.11|749.31|0
1655966510000|2022-06-23 06:41:50|752.33|749.53|751.66|748.86|752.33|749.53|751.66|748.86|0
1655966520000|2022-06-23 06:42:00|751.88|749.08|752.77|749.97|752.77|749.97|751.88|749.08|0
1655966530000|2022-06-23 06:42:10|752.55|749.75|752.55|749.75|752.77|749.97|752.55|749.75|0
1655966540000|2022-06-23 06:42:20|752.77|749.97|753|750.2|753|750.2|752.77|749.97|0
1655966550000|2022-06-23 06:42:30|752.77|749.97|753|750.2|753|750.2|752.77|749.97|0
1655966560000|2022-06-23 06:42:40|752.77|749.97|752.77|749.97|752.89|750.09|752.77|749.97|0
1655966570000|2022-06-23 06:42:50|752.67|749.87|753|750.2|753|750.2|752.67|749.87|0
1655966580000|2022-06-23 06:43:00|753.22|750.42|753|750.2|753.22|750.42|753|750.2|0
1655966590000|2022-06-23 06:43:10|752.77|749.97|752.55|749.75|753|750.2|752.55|749.75|0
1655966600000|2022-06-23 06:43:20|753|750.2|753|750.2|753.22|750.42|753|750.2|0
1655966610000|2022-06-23 06:43:30|752.89|750.09|752.77|749.97|752.89|750.09|752.77|749.97|0
1655966620000|2022-06-23 06:43:40|752.67|749.87|752.55|749.75|752.67|749.87|752.55|749.75|0
1655966640000|2022-06-23 06:44:00|752.77|749.97|753|750.2|753|750.2|752.77|749.97|0
1655966650000|2022-06-23 06:44:10|753.22|750.42|752.77|749.97|753.22|750.42|752.77|749.97|0
1655966660000|2022-06-23 06:44:20|753|750.2|753|750.2|753|750.2|753|750.2|0
1655966670000|2022-06-23 06:44:30|752.89|750.09|752|749.2|752.89|750.09|752|749.2|0
1655966680000|2022-06-23 06:44:40|751.66|748.86|751.66|748.86|751.88|749.08|751.66|748.86|0
1655966690000|2022-06-23 06:44:50|751.88|749.08|751.66|748.86|751.88|749.08|751.66|748.86|0
1655966700000|2022-06-23 06:45:00|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1655966710000|2022-06-23 06:45:10|751.66|748.86|751.33|748.53|751.66|748.86|751.33|748.53|0
1655966720000|2022-06-23 06:45:20|751.44|748.64|751.21|748.41|751.44|748.64|751.21|748.41|0
1655966730000|2022-06-23 06:45:30|751.11|748.31|751.21|748.41|751.21|748.41|750.99|748.19|0
1655966740000|2022-06-23 06:45:40|751.44|748.64|751.21|748.41|751.66|748.86|751.21|748.41|0
1655966750000|2022-06-23 06:45:50|751.44|748.64|751.44|748.64|751.66|748.86|751.44|748.64|0
1655966760000|2022-06-23 06:46:00|751.66|748.86|751.88|749.08|751.88|749.08|751.66|748.86|0
1655966780000|2022-06-23 06:46:20|752.1|749.3|752.1|749.3|752.1|749.3|751.88|749.08|0
1655966790000|2022-06-23 06:46:30|752.33|749.53|752.55|749.75|752.55|749.75|752.33|749.53|0
1655966800000|2022-06-23 06:46:40|752.33|749.53|752.33|749.53|752.33|749.53|752.33|749.53|0
1655966810000|2022-06-23 06:46:50|752.1|749.3|752.1|749.3|752.1|749.3|752.1|749.3|0
1655966820000|2022-06-23 06:47:00|752.33|749.53|752.22|749.42|752.33|749.53|752.22|749.42|0
1655966830000|2022-06-23 06:47:10|752.33|749.53|751.88|749.08|752.33|749.53|751.88|749.08|0
1655966840000|2022-06-23 06:47:20|752.1|749.3|752.55|749.75|752.55|749.75|752.1|749.3|0
1655966850000|2022-06-23 06:47:30|752.67|749.87|752.67|749.87|752.67|749.87|752.55|749.75|0
1655966860000|2022-06-23 06:47:40|752.55|749.75|752.44|749.64|752.55|749.75|752.44|749.64|0
1655966870000|2022-06-23 06:47:50|752.33|749.53|752.33|749.53|752.55|749.75|752.33|749.53|0
1655966880000|2022-06-23 06:48:00|752.67|749.87|752.89|750.09|752.99|750.19|752.67|749.87|0
1655966890000|2022-06-23 06:48:10|752.77|749.97|752.1|749.3|752.77|749.97|752.1|749.3|0
1655966900000|2022-06-23 06:48:20|752|749.2|751.55|748.75|752|749.2|751.55|748.75|0
1655966910000|2022-06-23 06:48:30|751.33|748.53|751.21|748.41|751.33|748.53|751.21|748.41|0
1655966920000|2022-06-23 06:48:40|751.66|748.86|751.88|749.08|751.88|749.08|751.55|748.75|0
1655966930000|2022-06-23 06:48:50|751.61|748.81|751.73|748.93|751.73|748.93|751.61|748.81|0
1655966940000|2022-06-23 06:49:00|752.17|749.37|752.28|749.48|752.39|749.59|752.17|749.37|0
1655966950000|2022-06-23 06:49:10|752.39|749.59|752.5|749.7|752.5|749.7|752.28|749.48|0
1655966960000|2022-06-23 06:49:20|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655966970000|2022-06-23 06:49:30|753.41|750.61|753.18|750.38|753.41|750.61|753.18|750.38|0
1655966980000|2022-06-23 06:49:40|753.29|750.49|753.29|750.49|753.29|750.49|753.29|750.49|0
1655966990000|2022-06-23 06:49:50|753.41|750.61|753.51|750.71|753.51|750.71|753.41|750.61|0
1655967000000|2022-06-23 06:50:00|753.96|751.16|754.07|751.27|754.18|751.38|753.96|751.16|0
1655967010000|2022-06-23 06:50:10|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1655967020000|2022-06-23 06:50:20|754.07|751.27|753.74|750.94|754.07|751.27|753.74|750.94|0
1655967030000|2022-06-23 06:50:30|753.51|750.71|753.63|750.83|753.73|750.93|753.41|750.61|0
1655967040000|2022-06-23 06:50:40|753.73|750.93|753.51|750.71|753.73|750.93|753.51|750.71|0
1655967050000|2022-06-23 06:50:50|753.29|750.49|752.96|750.16|753.29|750.49|752.96|750.16|0
1655967060000|2022-06-23 06:51:00|753.07|750.27|753.29|750.49|753.29|750.49|753.07|750.27|0
1655967070000|2022-06-23 06:51:10|753.51|750.71|753.29|750.49|753.51|750.71|753.29|750.49|0
1655967080000|2022-06-23 06:51:20|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655967090000|2022-06-23 06:51:30|753.73|750.93|753.51|750.71|753.73|750.93|753.51|750.71|0
1655967100000|2022-06-23 06:51:40|753.63|750.83|753.63|750.83|753.63|750.83|753.51|750.71|0
1655967110000|2022-06-23 06:51:50|753.73|750.93|753.85|751.05|753.85|751.05|753.73|750.93|0
1655967120000|2022-06-23 06:52:00|753.73|750.93|753.73|750.93|753.96|751.16|753.73|750.93|0
1655967140000|2022-06-23 06:52:20|754.18|751.38|754.4|751.6|754.4|751.6|754.18|751.38|0
1655967150000|2022-06-23 06:52:30|754.18|751.38|754.85|752.05|754.96|752.16|754.18|751.38|0
1655967160000|2022-06-23 06:52:40|754.96|752.16|755.29|752.49|755.74|752.94|754.96|752.16|0
1655967170000|2022-06-23 06:52:50|755.51|752.71|755.51|752.71|755.74|752.94|755.51|752.71|0
1655967180000|2022-06-23 06:53:00|755.29|752.49|754.74|751.94|755.29|752.49|754.74|751.94|0
1655967190000|2022-06-23 06:53:10|754.62|751.82|754.74|751.94|754.74|751.94|754.62|751.82|0
1655967200000|2022-06-23 06:53:20|754.85|752.05|754.62|751.82|754.85|752.05|754.62|751.82|0
1655967210000|2022-06-23 06:53:30|754.96|752.16|754.85|752.05|754.96|752.16|754.85|752.05|0
1655967220000|2022-06-23 06:53:40|754.62|751.82|754.4|751.6|754.62|751.82|754.4|751.6|0
1655967230000|2022-06-23 06:53:50|754.62|751.82|754.62|751.82|754.62|751.82|754.62|751.82|0
1655967240000|2022-06-23 06:54:00|754.4|751.6|755.07|752.27|755.29|752.49|754.4|751.6|0
1655967250000|2022-06-23 06:54:10|754.85|752.05|754.96|752.16|754.96|752.16|754.85|752.05|0
1655967260000|2022-06-23 06:54:20|754.62|751.82|754.85|752.05|754.85|752.05|754.62|751.82|0
1655967270000|2022-06-23 06:54:30|754.74|751.94|754.52|751.72|754.74|751.94|754.4|751.6|0
1655967280000|2022-06-23 06:54:40|754.4|751.6|754.4|751.6|754.52|751.72|754.4|751.6|0
1655967290000|2022-06-23 06:54:50|754.74|751.94|754.62|751.82|754.74|751.94|754.62|751.82|0
1655967300000|2022-06-23 06:55:00|754.85|752.05|755.18|752.38|755.29|752.49|754.85|752.05|0
1655967310000|2022-06-23 06:55:10|755.07|752.27|755.29|752.49|755.29|752.49|754.85|752.05|0
1655967320000|2022-06-23 06:55:20|755.18|752.38|755.41|752.61|755.51|752.71|755.18|752.38|0
1655967330000|2022-06-23 06:55:30|755.73|752.93|756.07|753.27|756.07|753.27|755.73|752.93|0
1655967340000|2022-06-23 06:55:40|755.73|752.93|755.85|753.05|755.85|753.05|755.73|752.93|0
1655967350000|2022-06-23 06:55:50|755.51|752.71|754.96|752.16|755.51|752.71|754.96|752.16|0
1655967360000|2022-06-23 06:56:00|755.07|752.27|754.74|751.94|755.07|752.27|754.74|751.94|0
1655967370000|2022-06-23 06:56:10|754.85|752.05|754.62|751.82|754.85|752.05|754.62|751.82|0
1655967390000|2022-06-23 06:56:30|754.74|751.94|754.62|751.82|754.85|752.05|754.62|751.82|0
1655967400000|2022-06-23 06:56:40|754.4|751.6|754.62|751.82|754.62|751.82|754.4|751.6|0
1655967410000|2022-06-23 06:56:50|754.4|751.6|753.63|750.83|754.4|751.6|753.51|750.71|0
1655967420000|2022-06-23 06:57:00|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1655967430000|2022-06-23 06:57:10|753.63|750.83|753.96|751.16|753.96|751.16|753.63|750.83|0
1655967440000|2022-06-23 06:57:20|753.73|750.93|753.63|750.83|753.73|750.93|753.63|750.83|0
1655967450000|2022-06-23 06:57:30|753.73|750.93|753.73|750.93|753.85|751.05|753.73|750.93|0
1655967460000|2022-06-23 06:57:40|753.51|750.71|753.73|750.93|753.73|750.93|753.51|750.71|0
1655967470000|2022-06-23 06:57:50|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1655967480000|2022-06-23 06:58:00|753.29|750.49|753.4|750.6|753.51|750.71|753.29|750.49|0
1655967490000|2022-06-23 06:58:10|753.29|750.49|753.51|750.71|753.51|750.71|753.29|750.49|0
1655967500000|2022-06-23 06:58:20|753.29|750.49|753.4|750.6|753.4|750.6|753.18|750.38|0
1655967510000|2022-06-23 06:58:30|752.84|750.04|752.84|750.04|752.84|750.04|752.84|750.04|0
1655967520000|2022-06-23 06:58:40|752.4|749.6|752.18|749.38|752.4|749.6|752.18|749.38|0
1655967530000|2022-06-23 06:58:50|751.96|749.16|752.4|749.6|752.4|749.6|751.73|748.93|0
1655967540000|2022-06-23 06:59:00|752.29|749.49|751.96|749.16|752.29|749.49|751.85|749.05|0
1655967550000|2022-06-23 06:59:10|752.18|749.38|752.52|749.72|752.52|749.72|752.18|749.38|0
1655967560000|2022-06-23 06:59:20|752.74|749.94|752.62|749.82|752.74|749.94|752.62|749.82|0
1655967570000|2022-06-23 06:59:30|752.84|750.04|752.84|750.04|752.84|750.04|752.84|750.04|0
1655967580000|2022-06-23 06:59:40|753.29|750.49|753.85|751.05|753.85|751.05|753.29|750.49|0
1655967590000|2022-06-23 06:59:50|753.96|751.16|754.4|751.6|754.4|751.6|753.96|751.16|0
1655967600000|2022-06-23 07:00:00|754.29|751.49|756.4|753.6|756.4|753.6|754.29|751.49|0
1655967610000|2022-06-23 07:00:10|756.18|753.38|758.4|755.6|758.85|756.05|756.18|753.38|0
1655967620000|2022-06-23 07:00:20|757.51|754.71|757.85|755.05|758.18|755.38|757.51|754.71|0
1655967630000|2022-06-23 07:00:30|758.07|755.27|757.07|754.27|758.07|755.27|757.07|754.27|0
1655967640000|2022-06-23 07:00:40|756.62|753.82|757.29|754.49|757.41|754.61|756.62|753.82|0
1655967650000|2022-06-23 07:00:50|757.41|754.61|757.96|755.16|758.18|755.38|757.41|754.61|0
1655967660000|2022-06-23 07:01:00|757.18|754.38|757.63|754.83|757.63|754.83|757.07|754.27|0
1655967670000|2022-06-23 07:01:10|758.4|755.6|758.52|755.72|758.74|755.94|758.4|755.6|0
1655967680000|2022-06-23 07:01:20|757.63|754.83|757.07|754.27|757.63|754.83|757.07|754.27|0
1655967690000|2022-06-23 07:01:30|755.96|753.16|756.07|753.27|756.18|753.38|755.96|753.16|0
1655967700000|2022-06-23 07:01:40|756.52|753.72|757.07|754.27|757.07|754.27|756.52|753.72|0
1655967710000|2022-06-23 07:01:50|756.74|753.94|756.96|754.16|757.29|754.49|756.74|753.94|0
1655967720000|2022-06-23 07:02:00|757.51|754.71|758.18|755.38|758.18|755.38|757.51|754.71|0
1655967730000|2022-06-23 07:02:10|758.3|755.5|758.85|756.05|758.85|756.05|758.07|755.27|0
1655967740000|2022-06-23 07:02:20|759.07|756.27|759.86|757.06|759.86|757.06|759.07|756.27|0
1655967750000|2022-06-23 07:02:30|759.96|757.16|759.52|756.72|760.3|757.5|759.52|756.72|0
1655967760000|2022-06-23 07:02:40|759.74|756.94|759.96|757.16|759.96|757.16|759.74|756.94|0
1655967770000|2022-06-23 07:02:50|759.74|756.94|760.19|757.39|760.19|757.39|759.52|756.72|0
1655967780000|2022-06-23 07:03:00|760.63|757.83|759.29|756.49|760.63|757.83|759.29|756.49|0
1655967790000|2022-06-23 07:03:10|759.41|756.61|758.07|755.27|759.41|756.61|758.07|755.27|0
1655967800000|2022-06-23 07:03:20|757.85|755.05|758.63|755.83|758.63|755.83|757.85|755.05|0
1655967810000|2022-06-23 07:03:30|758.97|756.17|757.41|754.61|758.97|756.17|757.41|754.61|0
1655967820000|2022-06-23 07:03:40|757.63|754.83|757.85|755.05|757.85|755.05|757.63|754.83|0
1655967830000|2022-06-23 07:03:50|757.74|754.94|757.74|754.94|757.85|755.05|757.51|754.71|0
1655967840000|2022-06-23 07:04:00|757.63|754.83|758.4|755.6|758.85|756.05|757.63|754.83|0
1655967850000|2022-06-23 07:04:10|758.3|755.5|756.85|754.05|758.3|755.5|756.85|754.05|0
1655967860000|2022-06-23 07:04:20|756.52|753.72|757.41|754.61|757.41|754.61|756.52|753.72|0
1655967870000|2022-06-23 07:04:30|757.18|754.38|757.51|754.71|757.51|754.71|757.07|754.27|0
1655967880000|2022-06-23 07:04:40|757.63|754.83|756.96|754.16|757.63|754.83|756.52|753.72|0
1655967890000|2022-06-23 07:04:50|756.85|754.05|756.18|753.38|757.18|754.38|756.18|753.38|0
1655967900000|2022-06-23 07:05:00|756.32|753.92|756.09|753.69|756.32|753.92|755.98|753.58|0
1655967910000|2022-06-23 07:05:10|755.98|753.58|755.98|753.58|756.09|753.69|755.76|753.36|0
1655967920000|2022-06-23 07:05:20|756.32|753.92|756.32|753.92|756.42|754.02|756.32|753.92|0
1655967930000|2022-06-23 07:05:30|756.65|754.25|756.76|754.36|756.76|754.36|756.65|754.25|0
1655967940000|2022-06-23 07:05:40|756.87|754.47|756.32|753.92|756.98|754.58|756.32|753.92|0
1655967950000|2022-06-23 07:05:50|756.42|754.02|756.2|753.8|756.54|754.14|755.98|753.58|0
1655967960000|2022-06-23 07:06:00|756.42|754.02|755.87|753.47|756.87|754.47|755.87|753.47|0
1655967970000|2022-06-23 07:06:10|755.31|752.91|754.76|752.36|755.31|752.91|754.76|752.36|0
1655967980000|2022-06-23 07:06:20|755.31|752.91|755.87|753.47|755.87|753.47|755.31|752.91|0
1655967990000|2022-06-23 07:06:30|755.2|752.8|755.43|753.03|755.98|753.58|755.2|752.8|0
1655968000000|2022-06-23 07:06:40|755.53|753.13|755.2|752.8|755.53|753.13|755.09|752.69|0
1655968010000|2022-06-23 07:06:50|755.31|752.91|755.65|753.25|755.65|753.25|755.31|752.91|0
1655968020000|2022-06-23 07:07:00|755.53|753.13|755.31|752.91|755.75|753.35|754.87|752.47|0
1655968030000|2022-06-23 07:07:10|754.98|752.58|755.53|753.13|755.53|753.13|754.98|752.58|0
1655968040000|2022-06-23 07:07:20|755.31|752.91|755.98|753.58|755.98|753.58|755.31|752.91|0
1655968050000|2022-06-23 07:07:30|755.75|753.35|755.98|753.58|755.98|753.58|755.75|753.35|0
1655968060000|2022-06-23 07:07:40|755.87|753.47|755.75|753.35|755.98|753.58|755.75|753.35|0
1655968070000|2022-06-23 07:07:50|755.65|753.25|755.98|753.58|755.98|753.58|755.31|752.91|0
1655968080000|2022-06-23 07:08:00|756.32|753.92|757.31|754.91|757.31|754.91|756.32|753.92|0
1655968090000|2022-06-23 07:08:10|756.98|754.58|758.87|756.47|758.87|756.47|756.98|754.58|0
1655968100000|2022-06-23 07:08:20|759.32|756.92|759.09|756.69|759.32|756.92|758.87|756.47|0
1655968110000|2022-06-23 07:08:30|759.21|756.81|759.99|757.59|759.99|757.59|759.21|756.81|0
1655968120000|2022-06-23 07:08:40|760.21|757.81|760.99|758.59|761.1|758.7|760.21|757.81|0
1655968130000|2022-06-23 07:08:50|761.32|758.92|760.88|758.48|761.32|758.92|760.65|758.25|0
1655968140000|2022-06-23 07:09:00|761.1|758.7|760.43|758.03|761.1|758.7|760.43|758.03|0
1655968150000|2022-06-23 07:09:10|760.77|758.37|760.55|758.15|760.77|758.37|760.43|758.03|0
1655968160000|2022-06-23 07:09:20|761.22|758.82|762.11|759.71|762.11|759.71|761.22|758.82|0
1655968170000|2022-06-23 07:09:30|762.21|759.81|762.66|760.26|762.66|760.26|762.21|759.81|0
1655968180000|2022-06-23 07:09:40|762.21|759.81|762.88|760.48|762.88|760.48|762.21|759.81|0
1655968190000|2022-06-23 07:09:50|762.44|760.04|762.44|760.04|762.44|760.04|762.21|759.81|0
1655968200000|2022-06-23 07:10:00|762.21|759.81|762.78|760.38|762.88|760.48|762.11|759.71|0
1655968210000|2022-06-23 07:10:10|762.44|760.04|761.77|759.37|762.44|760.04|761.77|759.37|0
1655968220000|2022-06-23 07:10:20|761.32|758.92|760.1|757.7|761.32|758.92|760.1|757.7|0
1655968230000|2022-06-23 07:10:30|760.21|757.81|760.55|758.15|760.55|758.15|759.88|757.48|0
1655968240000|2022-06-23 07:10:40|759.76|757.36|760.43|758.03|760.65|758.25|759.76|757.36|0
1655968250000|2022-06-23 07:10:50|760.65|758.25|760.21|757.81|760.65|758.25|760.21|757.81|0
1655968260000|2022-06-23 07:11:00|760.43|758.03|761.55|759.15|761.55|759.15|760.43|758.03|0
1655968270000|2022-06-23 07:11:10|761.32|758.92|761.1|758.7|761.32|758.92|761.1|758.7|0
1655968280000|2022-06-23 07:11:20|761.32|758.92|760.43|758.03|761.55|759.15|760.43|758.03|0
1655968290000|2022-06-23 07:11:30|759.88|757.48|761.22|758.82|761.22|758.82|759.88|757.48|0
1655968300000|2022-06-23 07:11:40|760.77|758.37|760.65|758.25|760.99|758.59|760.65|758.25|0
1655968310000|2022-06-23 07:11:50|760.43|758.03|760.88|758.48|760.88|758.48|760.32|757.92|0
1655968320000|2022-06-23 07:12:00|759.98|757.58|760.99|758.59|760.99|758.59|759.98|757.58|0
1655968330000|2022-06-23 07:12:10|761.1|758.7|760.1|757.7|761.1|758.7|760.1|757.7|0
1655968340000|2022-06-23 07:12:20|760.43|758.03|760.1|757.7|760.43|758.03|759.98|757.58|0
1655968350000|2022-06-23 07:12:30|759.98|757.58|760.21|757.81|760.21|757.81|759.88|757.48|0
1655968360000|2022-06-23 07:12:40|760.43|758.03|760.21|757.81|760.43|758.03|760.21|757.81|0
1655968370000|2022-06-23 07:12:50|760.43|758.03|759.21|756.81|760.43|758.03|759.21|756.81|0
1655968380000|2022-06-23 07:13:00|759.09|756.69|759.32|756.92|759.54|757.14|759.09|756.69|0
1655968390000|2022-06-23 07:13:10|759.21|756.81|759.09|756.69|759.21|756.81|758.99|756.59|0
1655968400000|2022-06-23 07:13:20|759.32|756.92|758.76|756.36|759.32|756.92|758.76|756.36|0
1655968410000|2022-06-23 07:13:30|758.87|756.47|758.54|756.14|758.87|756.47|758.54|756.14|0
1655968420000|2022-06-23 07:13:40|758.2|755.8|758.2|755.8|758.32|755.92|758.2|755.8|0
1655968430000|2022-06-23 07:13:50|757.87|755.47|757.76|755.36|757.98|755.58|757.76|755.36|0
1655968440000|2022-06-23 07:14:00|757.65|755.25|758.2|755.8|758.32|755.92|757.65|755.25|0
1655968450000|2022-06-23 07:14:10|758.42|756.02|758.65|756.25|758.65|756.25|758.42|756.02|0
1655968460000|2022-06-23 07:14:20|759.09|756.69|759.76|757.36|759.76|757.36|759.09|756.69|0
1655968470000|2022-06-23 07:14:30|759.32|756.92|759.32|756.92|759.32|756.92|759.21|756.81|0
1655968480000|2022-06-23 07:14:40|758.99|756.59|758.99|756.59|759.09|756.69|758.99|756.59|0
1655968490000|2022-06-23 07:14:50|759.09|756.69|758.42|756.02|759.32|756.92|758.42|756.02|0
1655968500000|2022-06-23 07:15:00|760.21|757.81|760.88|758.48|761.1|758.7|760.21|757.81|0
1655968510000|2022-06-23 07:15:10|761.66|759.26|763.33|760.93|763.33|760.93|761.66|759.26|0
1655968520000|2022-06-23 07:15:20|763.89|761.49|762.11|759.71|763.89|761.49|762.11|759.71|0
1655968530000|2022-06-23 07:15:30|761.44|759.04|760.77|758.37|761.77|759.37|760.77|758.37|0
1655968540000|2022-06-23 07:15:40|760.88|758.48|762.78|760.38|763|760.6|760.88|758.48|0
1655968550000|2022-06-23 07:15:50|763|760.6|762.88|760.48|763|760.6|762.88|760.48|0
1655968560000|2022-06-23 07:16:00|763.33|760.93|763.22|760.82|763.33|760.93|762.88|760.48|0
1655968570000|2022-06-23 07:16:10|762.78|760.38|761.99|759.59|762.78|760.38|761.77|759.37|0
1655968580000|2022-06-23 07:16:20|762.88|760.48|762.88|760.48|763.45|761.05|762.88|760.48|0
1655968590000|2022-06-23 07:16:30|763.67|761.27|763.22|760.82|763.67|761.27|763.22|760.82|0
1655968600000|2022-06-23 07:16:40|763.55|761.15|762.11|759.71|763.55|761.15|762.11|759.71|0
1655968610000|2022-06-23 07:16:50|762.33|759.93|762.78|760.38|762.78|760.38|762.33|759.93|0
1655968620000|2022-06-23 07:17:00|762.88|760.48|762.33|759.93|762.88|760.48|762.33|759.93|0
1655968630000|2022-06-23 07:17:10|762.88|760.48|763.22|760.82|763.22|760.82|762.44|760.04|0
1655968640000|2022-06-23 07:17:20|764|761.6|764.89|762.49|764.89|762.49|764|761.6|0
1655968650000|2022-06-23 07:17:30|765.34|762.94|765.68|763.28|765.68|763.28|765.34|762.94|0
1655968660000|2022-06-23 07:17:40|765.23|762.83|766.23|763.83|766.23|763.83|765.23|762.83|0
1655968670000|2022-06-23 07:17:50|766.46|764.06|766.13|763.73|766.46|764.06|766.13|763.73|0
1655968680000|2022-06-23 07:18:00|766.23|763.83|766.46|764.06|767.35|764.95|766.23|763.83|0
1655968690000|2022-06-23 07:18:10|766.68|764.28|766.35|763.95|766.68|764.28|766.23|763.83|0
1655968700000|2022-06-23 07:18:20|766.68|764.28|766.68|764.28|766.68|764.28|766.35|763.95|0
1655968710000|2022-06-23 07:18:30|766.46|764.06|766.46|764.06|766.46|764.06|766.46|764.06|0
1655968720000|2022-06-23 07:18:40|766.57|764.17|765.56|763.16|766.57|764.17|765.56|763.16|0
1655968730000|2022-06-23 07:18:50|766.01|763.61|766.23|763.83|766.23|763.83|765.79|763.39|0
1655968740000|2022-06-23 07:19:00|766.57|764.17|766.46|764.06|766.57|764.17|766.46|764.06|0
1655968750000|2022-06-23 07:19:10|766.68|764.28|766.68|764.28|766.68|764.28|766.35|763.95|0
1655968760000|2022-06-23 07:19:20|766.57|764.17|765.79|763.39|766.57|764.17|765.79|763.39|0
1655968770000|2022-06-23 07:19:30|766.12|763.72|764.56|762.16|766.12|763.72|764.56|762.16|0
1655968780000|2022-06-23 07:19:40|764.44|762.04|764.89|762.49|764.89|762.49|764.44|762.04|0
1655968790000|2022-06-23 07:19:50|764.44|762.04|764.44|762.04|764.67|762.27|764.44|762.04|0
1655968800000|2022-06-23 07:20:00|765.11|762.71|765.79|763.39|765.79|763.39|765.01|762.61|0
1655968810000|2022-06-23 07:20:10|765.9|763.5|766.12|763.72|766.12|763.72|765.9|763.5|0
1655968820000|2022-06-23 07:20:20|766.23|763.83|766.8|764.4|766.8|764.4|766.23|763.83|0
1655968830000|2022-06-23 07:20:30|767.02|764.62|768.14|765.74|768.24|765.84|767.02|764.62|0
1655968840000|2022-06-23 07:20:40|768.24|765.84|768.92|766.52|768.92|766.52|768.02|765.62|0
1655968850000|2022-06-23 07:20:50|768.81|766.41|769.14|766.74|769.26|766.86|768.81|766.41|0
1655968860000|2022-06-23 07:21:00|768.36|765.96|768.36|765.96|768.47|766.07|768.24|765.84|0
1655968870000|2022-06-23 07:21:10|768.81|766.41|768.47|766.07|768.81|766.41|768.47|766.07|0
1655968880000|2022-06-23 07:21:20|768.69|766.29|768.02|765.62|768.69|766.29|767.8|765.4|0
1655968890000|2022-06-23 07:21:30|768.14|765.74|768.02|765.62|768.14|765.74|767.91|765.51|0
1655968900000|2022-06-23 07:21:40|768.14|765.74|767.8|765.4|768.14|765.74|767.47|765.07|0
1655968910000|2022-06-23 07:21:50|768.02|765.62|768.47|766.07|768.47|766.07|768.02|765.62|0
1655968920000|2022-06-23 07:22:00|768.58|766.18|769.26|766.86|769.26|766.86|768.58|766.18|0
1655968930000|2022-06-23 07:22:10|769.36|766.96|769.7|767.3|769.7|767.3|769.36|766.96|0
1655968940000|2022-06-23 07:22:20|769.48|767.08|769.14|766.74|769.48|767.08|769.14|766.74|0
1655968950000|2022-06-23 07:22:30|768.92|766.52|768.36|765.96|768.92|766.52|768.14|765.74|0
1655968960000|2022-06-23 07:22:40|768.58|766.18|768.58|766.18|768.58|766.18|768.14|765.74|0
1655968970000|2022-06-23 07:22:50|768.47|766.07|768.69|766.29|768.81|766.41|768.47|766.07|0
1655968980000|2022-06-23 07:23:00|769.14|766.74|768.81|766.41|769.14|766.74|768.58|766.18|0
1655968990000|2022-06-23 07:23:10|769.03|766.63|769.03|766.63|769.03|766.63|768.81|766.41|0
1655969000000|2022-06-23 07:23:20|769.14|766.74|768.81|766.41|769.26|766.86|768.81|766.41|0
1655969010000|2022-06-23 07:23:30|768.14|765.74|768.24|765.84|768.36|765.96|768.14|765.74|0
1655969020000|2022-06-23 07:23:40|767.8|765.4|767.8|765.4|767.91|765.51|767.69|765.29|0
1655969030000|2022-06-23 07:23:50|768.14|765.74|767.69|765.29|768.14|765.74|767.47|765.07|0
1655969040000|2022-06-23 07:24:00|767.91|765.51|767.13|764.73|767.91|765.51|767.13|764.73|0
1655969050000|2022-06-23 07:24:10|766.9|764.5|767.8|765.4|767.8|765.4|766.9|764.5|0
1655969060000|2022-06-23 07:24:20|768.47|766.07|768.02|765.62|768.47|766.07|767.8|765.4|0
1655969070000|2022-06-23 07:24:30|769.54|767.14|769.28|766.88|769.54|767.14|769.17|766.77|0
1655969080000|2022-06-23 07:24:40|769.84|767.44|770.84|768.44|770.84|768.44|769.84|767.44|0
1655969090000|2022-06-23 07:24:50|771.07|768.67|770.62|768.22|771.07|768.67|770.62|768.22|0
1655969100000|2022-06-23 07:25:00|770.4|768|769.95|767.55|770.4|768|769.95|767.55|0
1655969110000|2022-06-23 07:25:10|770.17|767.77|770.4|768|770.4|768|770.17|767.77|0
1655969120000|2022-06-23 07:25:20|769.95|767.55|770.62|768.22|770.62|768.22|769.95|767.55|0
1655969130000|2022-06-23 07:25:30|770.74|768.34|770.84|768.44|770.96|768.56|770.74|768.34|0
1655969140000|2022-06-23 07:25:40|771.07|768.67|771.41|769.01|771.74|769.34|771.07|768.67|0
1655969150000|2022-06-23 07:25:50|771.51|769.11|771.63|769.23|771.74|769.34|771.51|769.11|0
1655969160000|2022-06-23 07:26:00|771.85|769.45|771.74|769.34|771.85|769.45|771.63|769.23|0
1655969170000|2022-06-23 07:26:10|771.51|769.11|771.29|768.89|771.51|769.11|771.07|768.67|0
1655969180000|2022-06-23 07:26:20|770.96|768.56|770.84|768.44|771.07|768.67|770.84|768.44|0
1655969190000|2022-06-23 07:26:30|770.62|768.22|770.17|767.77|770.74|768.34|770.17|767.77|0
1655969200000|2022-06-23 07:26:40|769.95|767.55|769.62|767.22|770.07|767.67|769.62|767.22|0
1655969210000|2022-06-23 07:26:50|769.4|767|769.95|767.55|769.95|767.55|769.4|767|0
1655969220000|2022-06-23 07:27:00|769.84|767.44|770.17|767.77|770.17|767.77|769.84|767.44|0
1655969230000|2022-06-23 07:27:10|770.4|768|770.4|768|770.4|768|770.4|768|0
1655969240000|2022-06-23 07:27:20|770.51|768.11|769.62|767.22|770.74|768.34|769.62|767.22|0
1655969250000|2022-06-23 07:27:30|769.84|767.44|769.95|767.55|769.95|767.55|769.73|767.33|0
1655969260000|2022-06-23 07:27:40|769.84|767.44|769.84|767.44|769.84|767.44|769.62|767.22|0
1655969270000|2022-06-23 07:27:50|769.62|767.22|769.28|766.88|769.73|767.33|769.28|766.88|0
1655969280000|2022-06-23 07:28:00|769.95|767.55|769.28|766.88|769.95|767.55|769.17|766.77|0
1655969290000|2022-06-23 07:28:10|769.4|767|769.5|767.1|769.5|767.1|769.4|767|0
1655969300000|2022-06-23 07:28:20|769.28|766.88|769.5|767.1|769.5|767.1|769.28|766.88|0
1655969310000|2022-06-23 07:28:30|769.73|767.33|769.5|767.1|769.73|767.33|769.5|767.1|0
1655969320000|2022-06-23 07:28:40|769.28|766.88|769.4|767|769.4|767|769.17|766.77|0
1655969330000|2022-06-23 07:28:50|769.06|766.66|769.17|766.77|769.28|766.88|769.06|766.66|0
1655969340000|2022-06-23 07:29:00|769.5|767.1|769.28|766.88|769.5|767.1|769.17|766.77|0
1655969350000|2022-06-23 07:29:10|768.39|765.99|768.06|765.66|768.61|766.21|768.06|765.66|0
1655969360000|2022-06-23 07:29:20|767.05|764.65|767.39|764.99|767.5|765.1|767.05|764.65|0
1655969370000|2022-06-23 07:29:30|767.17|764.77|767.27|764.87|767.27|764.87|767.17|764.77|0
1655969380000|2022-06-23 07:29:40|767.17|764.77|767.83|765.43|767.83|765.43|767.17|764.77|0
1655969390000|2022-06-23 07:29:50|767.94|765.54|767.83|765.43|767.94|765.54|767.61|765.21|0
1655969400000|2022-06-23 07:30:00|766.16|763.76|768.95|766.55|768.95|766.55|766.16|763.76|0
1655969410000|2022-06-23 07:30:10|769.28|766.88|768.28|765.88|769.28|766.88|768.28|765.88|0
1655969420000|2022-06-23 07:30:20|768.16|765.76|768.28|765.88|768.28|765.88|767.72|765.32|0
1655969430000|2022-06-23 07:30:30|768.06|765.66|769.95|767.55|769.95|767.55|768.06|765.66|0
1655969440000|2022-06-23 07:30:40|769.17|766.77|769.73|767.33|769.73|767.33|768.73|766.33|0
1655969450000|2022-06-23 07:30:50|769.84|767.44|771.07|768.67|771.07|768.67|769.84|767.44|0
1655969460000|2022-06-23 07:31:00|770.74|768.34|772.08|769.68|772.08|769.68|770.74|768.34|0
1655969470000|2022-06-23 07:31:10|772.41|770.01|771.18|768.78|772.41|770.01|771.18|768.78|0
1655969480000|2022-06-23 07:31:20|771.29|768.89|771.29|768.89|771.29|768.89|771.18|768.78|0
1655969490000|2022-06-23 07:31:30|770.4|768|770.62|768.22|770.84|768.44|770.4|768|0
1655969500000|2022-06-23 07:31:40|771.07|768.67|770.62|768.22|771.29|768.89|770.62|768.22|0
1655969510000|2022-06-23 07:31:50|770.84|768.44|770.84|768.44|771.18|768.78|770.84|768.44|0
1655969520000|2022-06-23 07:32:00|770.74|768.34|770.96|768.56|770.96|768.56|770.51|768.11|0
1655969530000|2022-06-23 07:32:10|771.07|768.67|770.74|768.34|771.29|768.89|770.74|768.34|0
1655969540000|2022-06-23 07:32:20|770.96|768.56|770.4|768|770.96|768.56|770.4|768|0
1655969550000|2022-06-23 07:32:30|770.51|768.11|770.17|767.77|770.84|768.44|770.17|767.77|0
1655969560000|2022-06-23 07:32:40|769.62|767.22|769.84|767.44|769.84|767.44|769.62|767.22|0
1655969570000|2022-06-23 07:32:50|769.73|767.33|769.84|767.44|770.17|767.77|769.73|767.33|0
1655969580000|2022-06-23 07:33:00|769.73|767.33|768.06|765.66|769.73|767.33|768.06|765.66|0
1655969590000|2022-06-23 07:33:10|769.95|767.55|770.29|767.89|770.4|768|769.95|767.55|0
1655969600000|2022-06-23 07:33:20|770.4|768|769.73|767.33|770.4|768|769.73|767.33|0
1655969610000|2022-06-23 07:33:30|769.5|767.1|769.73|767.33|769.73|767.33|769.5|767.1|0
1655969620000|2022-06-23 07:33:40|769.5|767.1|769.5|767.1|769.5|767.1|769.5|767.1|0
1655969630000|2022-06-23 07:33:50|768.83|766.43|768.39|765.99|768.83|766.43|768.28|765.88|0
1655969640000|2022-06-23 07:34:00|767.72|765.32|767.49|765.09|767.72|765.32|767.49|765.09|0
1655969650000|2022-06-23 07:34:10|767.27|764.87|767.49|765.09|767.49|765.09|767.27|764.87|0
1655969660000|2022-06-23 07:34:20|766.83|764.43|767.16|764.76|767.16|764.76|766.83|764.43|0
1655969670000|2022-06-23 07:34:30|766.6|764.2|767.27|764.87|767.39|764.99|766.6|764.2|0
1655969680000|2022-06-23 07:34:40|767.83|765.43|767.72|765.32|768.16|765.76|767.72|765.32|0
1655969690000|2022-06-23 07:34:50|767.27|764.87|767.39|764.99|767.49|765.09|767.27|764.87|0
1655969700000|2022-06-23 07:35:00|767.49|765.09|767.72|765.32|767.94|765.54|767.49|765.09|0
1655969710000|2022-06-23 07:35:10|767.94|765.54|767.94|765.54|768.16|765.76|767.72|765.32|0
1655969720000|2022-06-23 07:35:20|768.06|765.66|767.94|765.54|768.16|765.76|767.94|765.54|0
1655969730000|2022-06-23 07:35:30|768.06|765.66|768.39|765.99|768.39|765.99|767.94|765.54|0
1655969740000|2022-06-23 07:35:40|768.28|765.88|768.16|765.76|768.39|765.99|768.16|765.76|0
1655969750000|2022-06-23 07:35:50|768.39|765.99|769.28|766.88|769.28|766.88|768.39|765.99|0
1655969760000|2022-06-23 07:36:00|769.62|767.22|769.5|767.1|769.73|767.33|769.5|767.1|0
1655969770000|2022-06-23 07:36:10|769.73|767.33|769.95|767.55|770.06|767.66|769.73|767.33|0
1655969780000|2022-06-23 07:36:20|770.17|767.77|770.17|767.77|770.17|767.77|769.95|767.55|0
1655969790000|2022-06-23 07:36:30|770.4|768|770.62|768.22|770.62|768.22|770.4|768|0
1655969800000|2022-06-23 07:36:40|770.17|767.77|770.62|768.22|770.62|768.22|770.06|767.66|0
1655969810000|2022-06-23 07:36:50|770.51|768.11|771.06|768.66|771.06|768.66|770.51|768.11|0
1655969820000|2022-06-23 07:37:00|771.29|768.89|772.52|770.12|772.52|770.12|771.29|768.89|0
1655969830000|2022-06-23 07:37:10|773.52|771.12|773.3|770.9|773.52|771.12|773.3|770.9|0
1655969840000|2022-06-23 07:37:20|773.52|771.12|774.19|771.79|774.42|772.02|773.42|771.02|0
1655969850000|2022-06-23 07:37:30|774.53|772.13|774.42|772.02|774.53|772.13|773.97|771.57|0
1655969860000|2022-06-23 07:37:40|774.09|771.69|774.42|772.02|774.42|772.02|773.75|771.35|0
1655969870000|2022-06-23 07:37:50|774.64|772.24|774.31|771.91|774.64|772.24|774.19|771.79|0
1655969880000|2022-06-23 07:38:00|774.64|772.24|775.09|772.69|775.09|772.69|774.64|772.24|0
1655969890000|2022-06-23 07:38:10|774.86|772.46|775.31|772.91|775.54|773.14|774.86|772.46|0
1655969900000|2022-06-23 07:38:20|775.2|772.8|775.43|773.03|775.43|773.03|774.98|772.58|0
1655969910000|2022-06-23 07:38:30|775.31|772.91|775.2|772.8|775.31|772.91|775.09|772.69|0
1655969920000|2022-06-23 07:38:40|775.43|773.03|774.86|772.46|775.43|773.03|774.64|772.24|0
1655969930000|2022-06-23 07:38:50|774.42|772.02|774.64|772.24|774.64|772.24|774.31|771.91|0
1655969940000|2022-06-23 07:39:00|773.75|771.35|773.42|771.02|774.31|771.91|773.3|770.9|0
1655969950000|2022-06-23 07:39:10|772.63|770.23|771.96|769.56|772.74|770.34|771.96|769.56|0
1655969960000|2022-06-23 07:39:20|772.18|769.78|771.85|769.45|772.18|769.78|771.85|769.45|0
1655969970000|2022-06-23 07:39:30|771.51|769.11|770.84|768.44|771.51|769.11|770.84|768.44|0
1655969980000|2022-06-23 07:39:40|770.62|768.22|770.29|767.89|770.62|768.22|770.29|767.89|0
1655969990000|2022-06-23 07:39:50|770.51|768.11|770.84|768.44|770.84|768.44|770.51|768.11|0
1655970000000|2022-06-23 07:40:00|770.73|768.33|771.06|768.66|771.06|768.66|770.73|768.33|0
1655970010000|2022-06-23 07:40:10|771.18|768.78|770.84|768.44|771.18|768.78|770.84|768.44|0
1655970020000|2022-06-23 07:40:20|770.73|768.33|770.96|768.56|771.18|768.78|770.73|768.33|0
1655970030000|2022-06-23 07:40:30|771.06|768.66|770.84|768.44|771.06|768.66|770.62|768.22|0
1655970040000|2022-06-23 07:40:40|770.73|768.33|770.62|768.22|770.84|768.44|770.62|768.22|0
1655970050000|2022-06-23 07:40:50|771.06|768.66|770.84|768.44|771.06|768.66|770.84|768.44|0
1655970060000|2022-06-23 07:41:00|771.29|768.89|771.51|769.11|771.51|769.11|771.29|768.89|0
1655970070000|2022-06-23 07:41:10|771.73|769.33|771.73|769.33|771.73|769.33|771.51|769.11|0
1655970080000|2022-06-23 07:41:20|771.63|769.23|770.73|768.33|771.63|769.23|770.73|768.33|0
1655970090000|2022-06-23 07:41:30|771.06|768.66|771.4|769|771.51|769.11|771.06|768.66|0
1655970100000|2022-06-23 07:41:40|770.84|768.44|770.51|768.11|771.06|768.66|770.51|768.11|0
1655970110000|2022-06-23 07:41:50|770.29|767.89|770.51|768.11|770.84|768.44|770.29|767.89|0
1655970120000|2022-06-23 07:42:00|770.17|767.77|770.06|767.66|770.17|767.77|769.95|767.55|0
1655970130000|2022-06-23 07:42:10|769.95|767.55|769.5|767.1|770.62|768.22|769.5|767.1|0
1655970140000|2022-06-23 07:42:20|769.39|766.99|768.61|766.21|769.39|766.99|768.61|766.21|0
1655970150000|2022-06-23 07:42:30|768.39|765.99|767.94|765.54|768.39|765.99|767.94|765.54|0
1655970160000|2022-06-23 07:42:40|767.72|765.32|767.16|764.76|767.72|765.32|767.16|764.76|0
1655970170000|2022-06-23 07:42:50|767.05|764.65|767.39|764.99|767.49|765.09|767.05|764.65|0
1655970180000|2022-06-23 07:43:00|766.82|764.42|767.16|764.76|767.16|764.76|766.82|764.42|0
1655970190000|2022-06-23 07:43:10|767.72|765.32|767.39|764.99|767.72|765.32|767.39|764.99|0
1655970200000|2022-06-23 07:43:20|767.05|764.65|766.05|763.65|767.05|764.65|766.05|763.65|0
1655970210000|2022-06-23 07:43:30|765.83|763.43|766.16|763.76|766.82|764.42|765.71|763.31|0
1655970220000|2022-06-23 07:43:40|765.93|763.53|766.16|763.76|766.16|763.76|765.71|763.31|0
1655970230000|2022-06-23 07:43:50|766.27|763.87|765.93|763.53|766.27|763.87|765.93|763.53|0
1655970240000|2022-06-23 07:44:00|766.38|763.98|766.6|764.2|766.94|764.54|766.38|763.98|0
1655970250000|2022-06-23 07:44:10|765.93|763.53|766.05|763.65|766.27|763.87|765.93|763.53|0
1655970260000|2022-06-23 07:44:20|765.93|763.53|765.83|763.43|765.93|763.53|765.6|763.2|0
1655970270000|2022-06-23 07:44:30|766.05|763.65|765.49|763.09|766.16|763.76|765.49|763.09|0
1655970280000|2022-06-23 07:44:40|765.71|763.31|765.71|763.31|765.93|763.53|765.71|763.31|0
1655970290000|2022-06-23 07:44:50|765.83|763.43|766.38|763.98|766.38|763.98|765.83|763.43|0
1655970300000|2022-06-23 07:45:00|766.6|764.2|767.16|764.76|767.16|764.76|766.6|764.2|0
1655970310000|2022-06-23 07:45:10|767.05|764.65|766.27|763.87|767.05|764.65|766.27|763.87|0
1655970320000|2022-06-23 07:45:20|766.15|763.75|765.93|763.53|766.15|763.75|765.93|763.53|0
1655970330000|2022-06-23 07:45:30|765.71|763.31|766.05|763.65|766.05|763.65|765.71|763.31|0
1655970340000|2022-06-23 07:45:40|766.15|763.75|767.05|764.65|767.05|764.65|766.15|763.75|0
1655970350000|2022-06-23 07:45:50|766.94|764.54|766.49|764.09|767.05|764.65|766.38|763.98|0
1655970360000|2022-06-23 07:46:00|766.15|763.75|765.71|763.31|766.15|763.75|765.71|763.31|0
1655970370000|2022-06-23 07:46:10|765.83|763.43|766.15|763.75|766.15|763.75|765.83|763.43|0
1655970380000|2022-06-23 07:46:20|765.71|763.31|765.93|763.53|765.93|763.53|765.26|762.86|0
1655970390000|2022-06-23 07:46:30|766.15|763.75|765.82|763.42|766.15|763.75|765.71|763.31|0
1655970400000|2022-06-23 07:46:40|766.15|763.75|765.82|763.42|766.15|763.75|765.82|763.42|0
1655970410000|2022-06-23 07:46:50|766.05|763.65|765.49|763.09|766.15|763.75|765.49|763.09|0
1655970420000|2022-06-23 07:47:00|765.71|763.31|764.71|762.31|765.71|763.31|764.71|762.31|0
1655970430000|2022-06-23 07:47:10|764.82|762.42|764.93|762.53|764.93|762.53|764.82|762.42|0
1655970440000|2022-06-23 07:47:20|765.04|762.64|764.82|762.42|765.04|762.64|764.6|762.2|0
1655970450000|2022-06-23 07:47:30|764.93|762.53|765.49|763.09|765.49|763.09|764.93|762.53|0
1655970460000|2022-06-23 07:47:40|766.15|763.75|766.6|764.2|766.6|764.2|765.93|763.53|0
1655970470000|2022-06-23 07:47:50|766.49|764.09|767.27|764.87|767.27|764.87|766.49|764.09|0
1655970480000|2022-06-23 07:48:00|767.16|764.76|767.27|764.87|767.94|765.54|767.16|764.76|0
1655970490000|2022-06-23 07:48:10|767.16|764.76|767.27|764.87|767.49|765.09|766.94|764.54|0
1655970500000|2022-06-23 07:48:20|767.05|764.65|766.94|764.54|767.05|764.65|766.82|764.42|0
1655970510000|2022-06-23 07:48:30|767.49|765.09|767.49|765.09|767.71|765.31|767.38|764.98|0
1655970520000|2022-06-23 07:48:40|767.71|765.31|767.38|764.98|767.71|765.31|767.27|764.87|0
1655970530000|2022-06-23 07:48:50|767.94|765.54|767.27|764.87|768.16|765.76|767.27|764.87|0
1655970540000|2022-06-23 07:49:00|767.49|765.09|767.27|764.87|767.61|765.21|767.27|764.87|0
1655970550000|2022-06-23 07:49:10|767.05|764.65|767.71|765.31|767.71|765.31|767.05|764.65|0
1655970560000|2022-06-23 07:49:20|767.27|764.87|766.82|764.42|767.27|764.87|766.82|764.42|0
1655970570000|2022-06-23 07:49:30|767.05|764.65|766.72|764.32|767.05|764.65|766.6|764.2|0
1655970580000|2022-06-23 07:49:40|766.6|764.2|767.27|764.87|767.94|765.54|766.6|764.2|0
1655970590000|2022-06-23 07:49:50|766.82|764.42|767.16|764.76|767.27|764.87|766.82|764.42|0
1655970600000|2022-06-23 07:50:00|767.05|764.65|767.49|765.09|767.61|765.21|767.05|764.65|0
1655970610000|2022-06-23 07:50:10|767.71|765.31|768.16|765.76|768.38|765.98|767.71|765.31|0
1655970620000|2022-06-23 07:50:20|767.94|765.54|768.38|765.98|768.38|765.98|767.94|765.54|0
1655970630000|2022-06-23 07:50:30|768.95|766.55|768.83|766.43|768.95|766.55|768.38|765.98|0
1655970640000|2022-06-23 07:50:40|769.05|766.65|768.95|766.55|769.28|766.88|768.95|766.55|0
1655970650000|2022-06-23 07:50:50|769.5|767.1|769.28|766.88|769.5|767.1|769.28|766.88|0
1655970660000|2022-06-23 07:51:00|768.83|766.43|769.39|766.99|769.39|766.99|768.83|766.43|0
1655970670000|2022-06-23 07:51:10|769.28|766.88|769.28|766.88|769.5|767.1|769.17|766.77|0
1655970680000|2022-06-23 07:51:20|769.17|766.77|769.28|766.88|769.28|766.88|769.05|766.65|0
1655970690000|2022-06-23 07:51:30|769.17|766.77|769.5|767.1|769.5|767.1|769.17|766.77|0
1655970700000|2022-06-23 07:51:40|769.28|766.88|769.28|766.88|769.28|766.88|769.28|766.88|0
1655970710000|2022-06-23 07:51:50|769.5|767.1|769.39|766.99|769.5|767.1|769.28|766.88|0
1655970720000|2022-06-23 07:52:00|769.17|766.77|769.17|766.77|769.28|766.88|769.17|766.77|0
1655970730000|2022-06-23 07:52:10|769.39|766.99|769.39|766.99|769.39|766.99|769.39|766.99|0
1655970740000|2022-06-23 07:52:20|769.5|767.1|769.62|767.22|769.62|767.22|769.05|766.65|0
1655970750000|2022-06-23 07:52:30|769.5|767.1|770.39|767.99|770.39|767.99|769.5|767.1|0
1655970760000|2022-06-23 07:52:40|770.17|767.77|769.62|767.22|770.17|767.77|769.05|766.65|0
1655970770000|2022-06-23 07:52:50|769.72|767.32|770.17|767.77|770.17|767.77|769.72|767.32|0
1655970780000|2022-06-23 07:53:00|769.95|767.55|770.06|767.66|770.28|767.88|769.95|767.55|0
1655970790000|2022-06-23 07:53:10|769.72|767.32|769.05|766.65|769.72|767.32|769.05|766.65|0
1655970800000|2022-06-23 07:53:20|769.72|767.32|769.5|767.1|769.84|767.44|769.5|767.1|0
1655970810000|2022-06-23 07:53:30|769.28|766.88|769.39|766.99|769.39|766.99|769.28|766.88|0
1655970820000|2022-06-23 07:53:40|770.17|767.77|769.72|767.32|770.39|767.99|769.72|767.32|0
1655970830000|2022-06-23 07:53:50|769.95|767.55|770.06|767.66|770.06|767.66|769.84|767.44|0
1655970840000|2022-06-23 07:54:00|770.28|767.88|770.17|767.77|770.28|767.88|769.84|767.44|0
1655970850000|2022-06-23 07:54:10|769.95|767.55|769.84|767.44|770.17|767.77|769.84|767.44|0
1655970860000|2022-06-23 07:54:20|769.95|767.55|770.39|767.99|770.39|767.99|769.95|767.55|0
1655970870000|2022-06-23 07:54:30|770.51|768.11|770.84|768.44|770.84|768.44|770.39|767.99|0
1655970880000|2022-06-23 07:54:40|770.61|768.21|770.61|768.21|770.61|768.21|770.61|768.21|0
1655970890000|2022-06-23 07:54:50|771.06|768.66|770.61|768.21|771.06|768.66|770.61|768.21|0
1655970900000|2022-06-23 07:55:00|770.84|768.44|771.85|769.45|771.85|769.45|770.84|768.44|0
1655970910000|2022-06-23 07:55:10|771.73|769.33|772.18|769.78|772.18|769.78|771.73|769.33|0
1655970920000|2022-06-23 07:55:20|772.07|769.67|772.63|770.23|772.63|770.23|772.07|769.67|0
1655970930000|2022-06-23 07:55:30|772.4|770|771.85|769.45|772.4|770|771.73|769.33|0
1655970940000|2022-06-23 07:55:40|771.95|769.55|771.95|769.55|771.95|769.55|771.62|769.22|0
1655970950000|2022-06-23 07:55:50|772.18|769.78|771.73|769.33|772.18|769.78|771.73|769.33|0
1655970960000|2022-06-23 07:56:00|771.18|768.78|770.95|768.55|771.28|768.88|770.95|768.55|0
1655970970000|2022-06-23 07:56:10|770.61|768.21|770.61|768.21|770.61|768.21|770.39|767.99|0
1655970980000|2022-06-23 07:56:20|770.51|768.11|771.18|768.78|771.18|768.78|770.51|768.11|0
1655970990000|2022-06-23 07:56:30|771.73|769.33|771.06|768.66|771.95|769.55|771.06|768.66|0
1655971000000|2022-06-23 07:56:40|771.28|768.88|770.73|768.33|771.28|768.88|770.73|768.33|0
1655971010000|2022-06-23 07:56:50|770.51|768.11|769.17|766.77|770.51|768.11|768.94|766.54|0
1655971020000|2022-06-23 07:57:00|769.05|766.65|768.83|766.43|769.28|766.88|768.83|766.43|0
1655971030000|2022-06-23 07:57:10|768.38|765.98|768.16|765.76|768.38|765.98|768.16|765.76|0
1655971040000|2022-06-23 07:57:20|768.61|766.21|768.5|766.1|769.05|766.65|768.5|766.1|0
1655971050000|2022-06-23 07:57:30|768.38|765.98|768.83|766.43|768.83|766.43|768.38|765.98|0
1655971060000|2022-06-23 07:57:40|769.27|766.87|769.27|766.87|769.27|766.87|769.17|766.77|0
1655971070000|2022-06-23 07:57:50|770.17|767.77|770.73|768.33|770.73|768.33|770.17|767.77|0
1655971080000|2022-06-23 07:58:00|771.18|768.78|771.28|768.88|771.28|768.88|771.18|768.78|0
1655971090000|2022-06-23 07:58:10|770.95|768.55|771.28|768.88|771.4|769|770.95|768.55|0
1655971100000|2022-06-23 07:58:20|771.62|769.22|771.73|769.33|771.73|769.33|771.4|769|0
1655971110000|2022-06-23 07:58:30|772.07|769.67|771.95|769.55|772.18|769.78|771.85|769.45|0
1655971120000|2022-06-23 07:58:40|772.07|769.67|771.18|768.78|772.07|769.67|771.18|768.78|0
1655971130000|2022-06-23 07:58:50|771.51|769.11|771.18|768.78|771.51|769.11|771.06|768.66|0
1655971140000|2022-06-23 07:59:00|769.94|767.54|769.94|767.54|770.39|767.99|769.94|767.54|0
1655971150000|2022-06-23 07:59:10|770.06|767.66|770.61|768.21|770.61|768.21|769.94|767.54|0
1655971160000|2022-06-23 07:59:20|770.84|768.44|770.17|767.77|770.84|768.44|770.17|767.77|0
1655971170000|2022-06-23 07:59:30|770.39|767.99|770.61|768.21|770.61|768.21|770.39|767.99|0
1655971180000|2022-06-23 07:59:40|770.95|768.55|770.51|768.11|770.95|768.55|770.51|768.11|0
1655971190000|2022-06-23 07:59:50|771.28|768.88|770.06|767.66|771.28|768.88|770.06|767.66|0
1655971200000|2022-06-23 08:00:00|771.73|769.33|772.52|770.12|772.52|770.12|771.51|769.11|0
1655971210000|2022-06-23 08:00:10|773.07|770.67|772.18|769.78|773.07|770.67|772.18|769.78|0
1655971220000|2022-06-23 08:00:20|771.95|769.55|771.95|769.55|772.18|769.78|771.95|769.55|0
1655971230000|2022-06-23 08:00:30|771.73|769.33|770.73|768.33|771.85|769.45|770.73|768.33|0
1655971240000|2022-06-23 08:00:40|769.94|767.54|769.05|766.65|769.94|767.54|769.05|766.65|0
1655971250000|2022-06-23 08:00:50|769.5|767.1|769.27|766.87|769.72|767.32|769.27|766.87|0
1655971260000|2022-06-23 08:01:00|769.17|766.77|768.83|766.43|769.17|766.77|768.83|766.43|0
1655971270000|2022-06-23 08:01:10|769.05|766.65|769.39|766.99|769.5|767.1|769.05|766.65|0
1655971280000|2022-06-23 08:01:20|770.06|767.66|770.39|767.99|770.51|768.11|770.06|767.66|0
1655971290000|2022-06-23 08:01:30|769.72|767.32|769.84|767.44|770.17|767.77|769.72|767.32|0
1655971300000|2022-06-23 08:01:40|769.94|767.54|769.84|767.44|770.17|767.77|769.84|767.44|0
1655971310000|2022-06-23 08:01:50|769.94|767.54|769.61|767.21|769.94|767.54|769.5|767.1|0
1655971320000|2022-06-23 08:02:00|769.72|767.32|769.72|767.32|769.94|767.54|769.61|767.21|0
1655971330000|2022-06-23 08:02:10|769.27|766.87|768.16|765.76|769.39|766.99|768.16|765.76|0
1655971340000|2022-06-23 08:02:20|768.38|765.98|767.94|765.54|768.38|765.98|767.83|765.43|0
1655971350000|2022-06-23 08:02:30|767.83|765.43|767.61|765.21|767.83|765.43|767.27|764.87|0
1655971360000|2022-06-23 08:02:40|767.71|765.31|767.38|764.98|767.94|765.54|767.27|764.87|0
1655971370000|2022-06-23 08:02:50|767.71|765.31|768.05|765.65|768.05|765.65|767.71|765.31|0
1655971380000|2022-06-23 08:03:00|767.71|765.31|767.04|764.64|767.71|765.31|767.04|764.64|0
1655971390000|2022-06-23 08:03:10|766.94|764.54|766.94|764.54|767.04|764.64|766.94|764.54|0
1655971400000|2022-06-23 08:03:20|767.04|764.64|766.27|763.87|767.04|764.64|766.27|763.87|0
1655971410000|2022-06-23 08:03:30|766.6|764.2|766.27|763.87|766.6|764.2|766.27|763.87|0
1655971420000|2022-06-23 08:03:40|766.15|763.75|765.48|763.08|766.37|763.97|765.48|763.08|0
1655971430000|2022-06-23 08:03:50|765.26|762.86|764.59|762.19|765.26|762.86|764.37|761.97|0
1655971440000|2022-06-23 08:04:00|764.49|762.09|765.48|763.08|765.48|763.08|764.49|762.09|0
1655971450000|2022-06-23 08:04:10|765.26|762.86|765.48|763.08|765.93|763.53|765.26|762.86|0
1655971460000|2022-06-23 08:04:20|765.38|762.98|765.26|762.86|765.38|762.98|765.26|762.86|0
1655971470000|2022-06-23 08:04:30|764.81|762.41|764.15|761.75|764.81|762.41|764.15|761.75|0
1655971480000|2022-06-23 08:04:40|764.04|761.64|763.48|761.08|764.04|761.64|763.48|761.08|0
1655971490000|2022-06-23 08:04:50|763.37|760.97|763.26|760.86|763.37|760.97|763.15|760.75|0
1655971500000|2022-06-23 08:05:00|763.59|761.19|764.59|762.19|764.59|762.19|763.59|761.19|0
1655971510000|2022-06-23 08:05:10|764.48|762.08|764.37|761.97|764.59|762.19|764.37|761.97|0
1655971520000|2022-06-23 08:05:20|764.71|762.31|764.15|761.75|764.71|762.31|764.15|761.75|0
1655971530000|2022-06-23 08:05:30|763.92|761.52|763.7|761.3|763.92|761.52|763.48|761.08|0
1655971540000|2022-06-23 08:05:40|763.59|761.19|762.81|760.41|763.59|761.19|762.81|760.41|0
1655971550000|2022-06-23 08:05:50|763.03|760.63|762.59|760.19|763.03|760.63|762.59|760.19|0
1655971560000|2022-06-23 08:06:00|763.03|760.63|763.26|760.86|763.26|760.86|763.03|760.63|0
1655971570000|2022-06-23 08:06:10|762.59|760.19|762.81|760.41|762.81|760.41|762.59|760.19|0
1655971580000|2022-06-23 08:06:20|761.48|759.08|761.81|759.41|761.81|759.41|761.48|759.08|0
1655971590000|2022-06-23 08:06:30|761.7|759.3|761.81|759.41|761.81|759.41|761.7|759.3|0
1655971600000|2022-06-23 08:06:40|761.92|759.52|761.92|759.52|761.92|759.52|761.81|759.41|0
1655971610000|2022-06-23 08:06:50|761.37|758.97|761.25|758.85|761.48|759.08|761.25|758.85|0
1655971620000|2022-06-23 08:07:00|761.37|758.97|761.81|759.41|761.81|759.41|761.37|758.97|0
1655971630000|2022-06-23 08:07:10|762.37|759.97|761.81|759.41|762.37|759.97|761.81|759.41|0
1655971640000|2022-06-23 08:07:20|761.37|758.97|761.48|759.08|761.48|759.08|760.81|758.41|0
1655971650000|2022-06-23 08:07:30|761.59|759.19|761.03|758.63|761.59|759.19|761.03|758.63|0
1655971660000|2022-06-23 08:07:40|761.15|758.75|760.59|758.19|761.25|758.85|760.59|758.19|0
1655971670000|2022-06-23 08:07:50|760.36|757.96|760.92|758.52|760.92|758.52|760.36|757.96|0
1655971680000|2022-06-23 08:08:00|761.03|758.63|761.25|758.85|761.25|758.85|760.59|758.19|0
1655971690000|2022-06-23 08:08:10|762.26|759.86|761.15|758.75|762.26|759.86|761.15|758.75|0
1655971700000|2022-06-23 08:08:20|761.25|758.85|761.48|759.08|761.7|759.3|761.25|758.85|0
1655971710000|2022-06-23 08:08:30|761.7|759.3|762.14|759.74|762.14|759.74|761.7|759.3|0
1655971720000|2022-06-23 08:08:40|762.04|759.64|761.75|759.35|762.04|759.64|761.75|759.35|0
1655971730000|2022-06-23 08:08:50|761.52|759.12|761.42|759.02|761.75|759.35|761.42|759.02|0
1655971740000|2022-06-23 08:09:00|761.3|758.9|760.41|758.01|761.3|758.9|760.19|757.79|0
1655971750000|2022-06-23 08:09:10|760.31|757.91|757.64|755.24|760.31|757.91|757.64|755.24|0
1655971760000|2022-06-23 08:09:20|758.09|755.69|758.19|755.79|758.19|755.79|757.97|755.57|0
1655971770000|2022-06-23 08:09:30|757.97|755.57|756.98|754.58|757.97|755.57|756.98|754.58|0
1655971780000|2022-06-23 08:09:40|757.08|754.68|758.09|755.69|758.09|755.69|757.08|754.68|0
1655971790000|2022-06-23 08:09:50|757.75|755.35|757.08|754.68|757.75|755.35|757.08|754.68|0
1655971800000|2022-06-23 08:10:00|757.2|754.8|757.53|755.13|757.75|755.35|757.2|754.8|0
1655971810000|2022-06-23 08:10:10|757.08|754.68|758.19|755.79|758.19|755.79|757.08|754.68|0
1655971820000|2022-06-23 08:10:20|757.75|755.35|756.64|754.24|757.75|755.35|756.42|754.02|0
1655971830000|2022-06-23 08:10:30|757.3|754.9|756.86|754.46|757.53|755.13|756.75|754.35|0
1655971840000|2022-06-23 08:10:40|756.98|754.58|757.53|755.13|757.53|755.13|756.98|754.58|0
1655971850000|2022-06-23 08:10:50|757.64|755.24|757.3|754.9|757.64|755.24|756.86|754.46|0
1655971860000|2022-06-23 08:11:00|756.64|754.24|756.75|754.35|756.75|754.35|756.53|754.13|0
1655971870000|2022-06-23 08:11:10|756.64|754.24|756.42|754.02|756.64|754.24|756.42|754.02|0
1655971880000|2022-06-23 08:11:20|754.2|751.8|753.98|751.58|754.2|751.8|753.98|751.58|0
1655971890000|2022-06-23 08:11:30|754.2|751.8|754.2|751.8|754.2|751.8|753.87|751.47|0
1655971900000|2022-06-23 08:11:40|754.64|752.24|753.53|751.13|754.64|752.24|753.53|751.13|0
1655971910000|2022-06-23 08:11:50|753.09|750.69|753.53|751.13|753.53|751.13|753.09|750.69|0
1655971920000|2022-06-23 08:12:00|753.21|750.81|753.31|750.91|753.53|751.13|753.21|750.81|0
1655971930000|2022-06-23 08:12:10|753.53|751.13|753.98|751.58|753.98|751.58|753.09|750.69|0
1655971940000|2022-06-23 08:12:20|754.09|751.69|753.76|751.36|754.42|752.02|753.76|751.36|0
1655971950000|2022-06-23 08:12:30|753.53|751.13|753.76|751.36|753.76|751.36|753.09|750.69|0
1655971960000|2022-06-23 08:12:40|753.87|751.47|753.98|751.58|753.98|751.58|753.87|751.47|0
1655971970000|2022-06-23 08:12:50|753.65|751.25|752.87|750.47|753.65|751.25|752.87|750.47|0
1655971980000|2022-06-23 08:13:00|753.76|751.36|746.79|744.39|753.76|751.36|746.79|744.39|0
1655971990000|2022-06-23 08:13:10|747.01|744.61|748.78|746.38|748.78|746.38|747.01|744.61|0
1655972000000|2022-06-23 08:13:20|747.12|744.72|747.12|744.72|747.9|745.5|747.12|744.72|0
1655972010000|2022-06-23 08:13:30|747.56|745.16|746.79|744.39|747.56|745.16|746.79|744.39|0
1655972020000|2022-06-23 08:13:40|746.9|744.5|746.68|744.28|746.9|744.5|746.68|744.28|0
1655972030000|2022-06-23 08:13:50|746.9|744.5|746.02|743.62|746.9|744.5|746.02|743.62|0
1655972040000|2022-06-23 08:14:00|745.79|743.39|746.02|743.62|746.02|743.62|745.79|743.39|0
1655972050000|2022-06-23 08:14:10|746.46|744.06|746.57|744.17|746.57|744.17|746.24|743.84|0
1655972060000|2022-06-23 08:14:20|746.24|743.84|747.01|744.61|747.01|744.61|746.24|743.84|0
1655972070000|2022-06-23 08:14:30|747.12|744.72|747.23|744.83|747.68|745.28|747.12|744.72|0
1655972080000|2022-06-23 08:14:40|747.12|744.72|748.34|745.94|748.34|745.94|747.12|744.72|0
1655972090000|2022-06-23 08:14:50|748.82|746.42|747.8|745.4|748.82|746.42|747.8|745.4|0
1655972100000|2022-06-23 08:15:00|747.47|745.07|748.02|745.62|748.02|745.62|747.47|745.07|0
1655972110000|2022-06-23 08:15:10|747.58|745.18|745.7|743.3|747.58|745.18|745.7|743.3|0
1655972120000|2022-06-23 08:15:20|746.21|743.81|747.1|744.7|747.1|744.7|746.21|743.81|0
1655972130000|2022-06-23 08:15:30|747.21|744.81|746.33|743.93|747.21|744.81|746.21|743.81|0
1655972140000|2022-06-23 08:15:40|747.1|744.7|746.99|744.59|747.54|745.14|746.99|744.59|0
1655972150000|2022-06-23 08:15:50|746.88|744.48|747.54|745.14|747.76|745.36|746.88|744.48|0
1655972160000|2022-06-23 08:16:00|747.21|744.81|747.21|744.81|747.44|745.04|747.21|744.81|0
1655972170000|2022-06-23 08:16:10|746.66|744.26|746.77|744.37|746.77|744.37|746.55|744.15|0
1655972180000|2022-06-23 08:16:20|746.88|744.48|747.44|745.04|747.44|745.04|746.88|744.48|0
1655972190000|2022-06-23 08:16:30|747.76|745.36|747.32|744.92|747.76|745.36|746.66|744.26|0
1655972200000|2022-06-23 08:16:40|747.54|745.14|747.66|745.26|747.66|745.26|747.32|744.92|0
1655972210000|2022-06-23 08:16:50|747.54|745.14|747.88|745.48|747.88|745.48|747.54|745.14|0
1655972220000|2022-06-23 08:17:00|747.54|745.14|747.76|745.36|747.88|745.48|747.54|745.14|0
1655972230000|2022-06-23 08:17:10|747.98|745.58|748.54|746.14|748.54|746.14|747.98|745.58|0
1655972240000|2022-06-23 08:17:20|749.21|746.81|749.98|747.58|749.98|747.58|749.21|746.81|0
1655972250000|2022-06-23 08:17:30|750.09|747.69|750.09|747.69|750.31|747.91|750.09|747.69|0
1655972260000|2022-06-23 08:17:40|750.31|747.91|750.42|748.02|750.42|748.02|750.31|747.91|0
1655972270000|2022-06-23 08:17:50|750.76|748.36|750.64|748.24|750.76|748.36|750.64|748.24|0
1655972280000|2022-06-23 08:18:00|750.86|748.46|751.42|749.02|751.42|749.02|750.64|748.24|0
1655972290000|2022-06-23 08:18:10|751.08|748.68|750.98|748.58|751.08|748.68|750.86|748.46|0
1655972300000|2022-06-23 08:18:20|750.86|748.46|750.76|748.36|750.98|748.58|750.64|748.24|0
1655972310000|2022-06-23 08:18:30|750.64|748.24|750.53|748.13|750.64|748.24|750.53|748.13|0
1655972320000|2022-06-23 08:18:40|750.42|748.02|750.31|747.91|750.42|748.02|750.09|747.69|0
1655972330000|2022-06-23 08:18:50|750.09|747.69|750.09|747.69|750.09|747.69|750.09|747.69|0
1655972340000|2022-06-23 08:19:00|749.98|747.58|749.87|747.47|750.2|747.8|749.87|747.47|0
1655972350000|2022-06-23 08:19:10|749.98|747.58|748.98|746.58|749.98|747.58|748.87|746.47|0
1655972360000|2022-06-23 08:19:20|749.31|746.91|749.53|747.13|749.53|747.13|749.09|746.69|0
1655972370000|2022-06-23 08:19:30|749.87|747.47|750.2|747.8|750.31|747.91|749.65|747.25|0
1655972380000|2022-06-23 08:19:40|750.09|747.69|750.64|748.24|750.76|748.36|750.09|747.69|0
1655972390000|2022-06-23 08:19:50|750.42|748.02|750.42|748.02|750.86|748.46|750.42|748.02|0
1655972400000|2022-06-23 08:20:00|750.53|748.13|750.2|747.8|750.53|748.13|749.98|747.58|0
1655972410000|2022-06-23 08:20:10|750.76|748.36|750.86|748.46|750.98|748.58|750.64|748.24|0
1655972420000|2022-06-23 08:20:20|750.98|748.58|750.98|748.58|750.98|748.58|750.98|748.58|0
1655972430000|2022-06-23 08:20:30|750.76|748.36|751.2|748.8|751.2|748.8|750.76|748.36|0
1655972440000|2022-06-23 08:20:40|751.31|748.91|751.53|749.13|751.64|749.24|751.31|748.91|0
1655972450000|2022-06-23 08:20:50|751.64|749.24|751.64|749.24|751.64|749.24|751.53|749.13|0
1655972460000|2022-06-23 08:21:00|751.53|749.13|750.98|748.58|751.53|749.13|750.64|748.24|0
1655972470000|2022-06-23 08:21:10|750.86|748.46|750.98|748.58|751.08|748.68|750.86|748.46|0
1655972480000|2022-06-23 08:21:20|751.2|748.8|751.3|748.9|751.3|748.9|751.2|748.8|0
1655972490000|2022-06-23 08:21:30|751.2|748.8|750.42|748.02|751.2|748.8|750.42|748.02|0
1655972500000|2022-06-23 08:21:40|749.98|747.58|750.76|748.36|750.76|748.36|749.98|747.58|0
1655972510000|2022-06-23 08:21:50|750.09|747.69|750.86|748.46|750.98|748.58|750.09|747.69|0
1655972520000|2022-06-23 08:22:00|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655972530000|2022-06-23 08:22:10|750.64|748.24|750.76|748.36|750.86|748.46|750.64|748.24|0
1655972540000|2022-06-23 08:22:20|751.08|748.68|750.64|748.24|751.08|748.68|750.64|748.24|0
1655972550000|2022-06-23 08:22:30|750.53|748.13|750.42|748.02|750.53|748.13|750.42|748.02|0
1655972560000|2022-06-23 08:22:40|750.64|748.24|751.08|748.68|751.08|748.68|750.64|748.24|0
1655972570000|2022-06-23 08:22:50|751.3|748.9|751.2|748.8|751.42|749.02|751.08|748.68|0
1655972580000|2022-06-23 08:23:00|751.3|748.9|750.98|748.58|751.3|748.9|750.98|748.58|0
1655972590000|2022-06-23 08:23:10|751.08|748.68|751.3|748.9|751.3|748.9|751.08|748.68|0
1655972600000|2022-06-23 08:23:20|751.53|749.13|751.64|749.24|751.64|749.24|751.53|749.13|0
1655972610000|2022-06-23 08:23:30|751.53|749.13|751.2|748.8|751.53|749.13|751.2|748.8|0
1655972620000|2022-06-23 08:23:40|751.3|748.9|750.64|748.24|751.3|748.9|750.64|748.24|0
1655972630000|2022-06-23 08:23:50|750.42|748.02|750.98|748.58|751.08|748.68|750.42|748.02|0
1655972640000|2022-06-23 08:24:00|751.3|748.9|751.64|749.24|751.64|749.24|751.3|748.9|0
1655972650000|2022-06-23 08:24:10|751.53|749.13|751.2|748.8|751.53|749.13|751.2|748.8|0
1655972660000|2022-06-23 08:24:20|751.3|748.9|750.86|748.46|751.42|749.02|750.86|748.46|0
1655972670000|2022-06-23 08:24:30|751.08|748.68|751.53|749.13|751.53|749.13|751.08|748.68|0
1655972680000|2022-06-23 08:24:40|751.42|749.02|751.42|749.02|751.53|749.13|751.42|749.02|0
1655972690000|2022-06-23 08:24:50|751.53|749.13|751.42|749.02|751.53|749.13|751.42|749.02|0
1655972700000|2022-06-23 08:25:00|751.3|748.9|751.53|749.13|751.53|749.13|751.3|748.9|0
1655972710000|2022-06-23 08:25:10|751.3|748.9|751.3|748.9|751.3|748.9|751.3|748.9|0
1655972720000|2022-06-23 08:25:20|751.2|748.8|751.3|748.9|751.3|748.9|751.2|748.8|0
1655972730000|2022-06-23 08:25:30|751.53|749.13|751.64|749.24|751.64|749.24|751.53|749.13|0
1655972740000|2022-06-23 08:25:40|751.53|749.13|751.3|748.9|751.53|749.13|751.3|748.9|0
1655972750000|2022-06-23 08:25:50|751.53|749.13|751.64|749.24|751.64|749.24|751.53|749.13|0
1655972760000|2022-06-23 08:26:00|751.75|749.35|751.3|748.9|751.75|749.35|751.3|748.9|0
1655972770000|2022-06-23 08:26:10|751.42|749.02|751.75|749.35|751.75|749.35|751.42|749.02|0
1655972780000|2022-06-23 08:26:20|751.64|749.24|751.75|749.35|751.75|749.35|751.53|749.13|0
1655972790000|2022-06-23 08:26:30|751.3|748.9|751.42|749.02|751.53|749.13|751.3|748.9|0
1655972800000|2022-06-23 08:26:40|751.53|749.13|751.3|748.9|751.53|749.13|751.3|748.9|0
1655972810000|2022-06-23 08:26:50|751.53|749.13|751.08|748.68|751.53|749.13|751.08|748.68|0
1655972820000|2022-06-23 08:27:00|750.98|748.58|751.08|748.68|751.08|748.68|750.98|748.58|0
1655972830000|2022-06-23 08:27:10|750.86|748.46|750.42|748.02|750.86|748.46|750.42|748.02|0
1655972840000|2022-06-23 08:27:20|750.64|748.24|750.86|748.46|750.86|748.46|750.64|748.24|0
1655972850000|2022-06-23 08:27:30|750.64|748.24|751.08|748.68|751.08|748.68|750.64|748.24|0
1655972860000|2022-06-23 08:27:40|751.3|748.9|751.3|748.9|751.3|748.9|751.3|748.9|0
1655972880000|2022-06-23 08:28:00|751.08|748.68|750.98|748.58|751.2|748.8|750.98|748.58|0
1655972890000|2022-06-23 08:28:10|751.2|748.8|751.53|749.13|751.53|749.13|751.2|748.8|0
1655972900000|2022-06-23 08:28:20|751.42|749.02|751.3|748.9|751.42|749.02|751.3|748.9|0
1655972910000|2022-06-23 08:28:30|751.42|749.02|751.3|748.9|751.42|749.02|750.86|748.46|0
1655972920000|2022-06-23 08:28:40|751.42|749.02|751.2|748.8|751.42|749.02|751.2|748.8|0
1655972930000|2022-06-23 08:28:50|751.3|748.9|751.3|748.9|751.42|749.02|751.2|748.8|0
1655972940000|2022-06-23 08:29:00|751.42|749.02|751.75|749.35|751.75|749.35|751.3|748.9|0
1655972950000|2022-06-23 08:29:10|751.64|749.24|751.97|749.57|751.97|749.57|751.64|749.24|0
1655972960000|2022-06-23 08:29:20|752.19|749.79|751.97|749.57|752.19|749.79|751.97|749.57|0
1655972970000|2022-06-23 08:29:30|752.19|749.79|751.97|749.57|752.19|749.79|751.64|749.24|0
1655972980000|2022-06-23 08:29:40|752.86|750.46|752.86|750.46|752.86|750.46|752.86|750.46|0
1655972990000|2022-06-23 08:29:50|753.3|750.9|753.96|751.56|753.96|751.56|753.3|750.9|0
1655973000000|2022-06-23 08:30:00|753.86|751.46|754.41|752.01|754.52|752.12|753.86|751.46|0
1655973010000|2022-06-23 08:30:10|754.08|751.68|754.41|752.01|754.41|752.01|754.08|751.68|0
1655973020000|2022-06-23 08:30:20|754.3|751.9|754.52|752.12|754.52|752.12|754.3|751.9|0
1655973030000|2022-06-23 08:30:30|754.63|752.23|754.52|752.12|754.63|752.23|754.19|751.79|0
1655973040000|2022-06-23 08:30:40|754.41|752.01|754.19|751.79|754.41|752.01|754.19|751.79|0
1655973050000|2022-06-23 08:30:50|754.08|751.68|754.08|751.68|754.08|751.68|754.08|751.68|0
1655973060000|2022-06-23 08:31:00|753.96|751.56|753.96|751.56|754.19|751.79|753.96|751.56|0
1655973070000|2022-06-23 08:31:10|753.74|751.34|753.52|751.12|753.74|751.34|753.52|751.12|0
1655973080000|2022-06-23 08:31:20|753.74|751.34|753.96|751.56|753.96|751.56|753.64|751.24|0
1655973090000|2022-06-23 08:31:30|753.86|751.46|754.19|751.79|754.19|751.79|753.86|751.46|0
1655973100000|2022-06-23 08:31:40|754.08|751.68|753.96|751.56|754.08|751.68|753.74|751.34|0
1655973110000|2022-06-23 08:31:50|754.08|751.68|753.96|751.56|754.08|751.68|753.96|751.56|0
1655973120000|2022-06-23 08:32:00|754.08|751.68|754.85|752.45|754.85|752.45|753.96|751.56|0
1655973130000|2022-06-23 08:32:10|754.63|752.23|754.3|751.9|754.63|752.23|754.3|751.9|0
1655973140000|2022-06-23 08:32:20|754.41|752.01|755.07|752.67|755.07|752.67|754.41|752.01|0
1655973150000|2022-06-23 08:32:30|754.3|751.9|754.08|751.68|754.63|752.23|754.08|751.68|0
1655973160000|2022-06-23 08:32:40|754.41|752.01|753.96|751.56|754.41|752.01|753.96|751.56|0
1655973170000|2022-06-23 08:32:50|754.19|751.79|754.08|751.68|754.19|751.79|754.08|751.68|0
1655973180000|2022-06-23 08:33:00|754.3|751.9|755.52|753.12|755.52|753.12|754.08|751.68|0
1655973190000|2022-06-23 08:33:10|755.3|752.9|754.52|752.12|755.3|752.9|754.52|752.12|0
1655973200000|2022-06-23 08:33:20|754.41|752.01|755.86|753.46|755.96|753.56|754.41|752.01|0
1655973210000|2022-06-23 08:33:30|756.18|753.78|756.41|754.01|756.41|754.01|755.96|753.56|0
1655973220000|2022-06-23 08:33:40|756.18|753.78|755.74|753.34|756.18|753.78|755.74|753.34|0
1655973230000|2022-06-23 08:33:50|755.86|753.46|755.86|753.46|755.86|753.46|755.74|753.34|0
1655973240000|2022-06-23 08:34:00|756.18|753.78|756.08|753.68|756.18|753.78|756.08|753.68|0
1655973250000|2022-06-23 08:34:10|756.18|753.78|756.18|753.78|756.41|754.01|756.08|753.68|0
1655973260000|2022-06-23 08:34:20|756.3|753.9|756.18|753.78|756.3|753.9|756.18|753.78|0
1655973270000|2022-06-23 08:34:30|756.41|754.01|756.3|753.9|756.41|754.01|756.3|753.9|0
1655973280000|2022-06-23 08:34:40|756.63|754.23|756.63|754.23|756.63|754.23|756.41|754.01|0
1655973290000|2022-06-23 08:34:50|756.85|754.45|756.85|754.45|756.85|754.45|756.85|754.45|0
1655973300000|2022-06-23 08:35:00|756.97|754.57|757.07|754.67|757.07|754.67|756.85|754.45|0
1655973310000|2022-06-23 08:35:10|757.3|754.9|757.19|754.79|757.3|754.9|757.19|754.79|0
1655973320000|2022-06-23 08:35:20|757.3|754.9|757.29|754.89|757.3|754.9|757.29|754.89|0
1655973330000|2022-06-23 08:35:30|757.07|754.67|756.63|754.23|757.07|754.67|756.63|754.23|0
1655973340000|2022-06-23 08:35:40|756.85|754.45|756.85|754.45|756.85|754.45|756.85|754.45|0
1655973350000|2022-06-23 08:35:50|756.74|754.34|757.07|754.67|757.07|754.67|756.74|754.34|0
1655973370000|2022-06-23 08:36:10|757.19|754.79|757.74|755.34|757.74|755.34|757.19|754.79|0
1655973380000|2022-06-23 08:36:20|757.52|755.12|757.07|754.67|757.52|755.12|757.07|754.67|0
1655973390000|2022-06-23 08:36:30|757.19|754.79|757.19|754.79|757.19|754.79|757.19|754.79|0
1655973400000|2022-06-23 08:36:40|757.07|754.67|756.85|754.45|757.07|754.67|756.85|754.45|0
1655973410000|2022-06-23 08:36:50|756.74|754.34|756.41|754.01|756.74|754.34|756.41|754.01|0
1655973420000|2022-06-23 08:37:00|756.63|754.23|756.85|754.45|756.85|754.45|756.63|754.23|0
1655973430000|2022-06-23 08:37:10|756.52|754.12|757.29|754.89|757.29|754.89|756.52|754.12|0
1655973440000|2022-06-23 08:37:20|757.2|754.8|757.2|754.8|757.2|754.8|757.2|754.8|0
1655973450000|2022-06-23 08:37:30|758.19|755.79|758.19|755.79|758.19|755.79|758.09|755.69|0
1655973460000|2022-06-23 08:37:40|758.64|756.24|758.19|755.79|758.64|756.24|758.19|755.79|0
1655973470000|2022-06-23 08:37:50|758.09|755.69|758.09|755.69|758.19|755.79|758.09|755.69|0
1655973480000|2022-06-23 08:38:00|758.19|755.79|757.87|755.47|758.19|755.79|757.87|755.47|0
1655973490000|2022-06-23 08:38:10|757.97|755.57|757.97|755.57|757.97|755.57|757.97|755.57|0
1655973500000|2022-06-23 08:38:20|757.75|755.35|757.97|755.57|757.97|755.57|757.75|755.35|0
1655973510000|2022-06-23 08:38:30|757.87|755.47|757.87|755.47|757.97|755.57|757.87|755.47|0
1655973520000|2022-06-23 08:38:40|757.75|755.35|757.75|755.35|757.87|755.47|757.75|755.35|0
1655973530000|2022-06-23 08:38:50|757.53|755.13|757.75|755.35|757.75|755.35|757.53|755.13|0
1655973540000|2022-06-23 08:39:00|757.87|755.47|757.87|755.47|757.87|755.47|757.87|755.47|0
1655973550000|2022-06-23 08:39:10|757.75|755.35|758.19|755.79|758.19|755.79|757.75|755.35|0
1655973560000|2022-06-23 08:39:20|757.97|755.57|758.19|755.79|758.19|755.79|757.97|755.57|0
1655973570000|2022-06-23 08:39:30|757.97|755.57|758.64|756.24|758.64|756.24|757.97|755.57|0
1655973580000|2022-06-23 08:39:40|758.53|756.13|758.41|756.01|758.53|756.13|758.19|755.79|0
1655973590000|2022-06-23 08:39:50|758.64|756.24|758.41|756.01|758.64|756.24|758.41|756.01|0
1655973600000|2022-06-23 08:40:00|758.19|755.79|758.19|755.79|758.19|755.79|758.19|755.79|0
1655973610000|2022-06-23 08:40:10|758.09|755.69|757.97|755.57|758.09|755.69|757.97|755.57|0
1655973620000|2022-06-23 08:40:20|758.09|755.69|757.97|755.57|758.09|755.69|757.97|755.57|0
1655973630000|2022-06-23 08:40:30|758.19|755.79|758.19|755.79|758.19|755.79|758.19|755.79|0
1655973640000|2022-06-23 08:40:40|757.97|755.57|757.64|755.24|757.97|755.57|757.53|755.13|0
1655973650000|2022-06-23 08:40:50|757.42|755.02|757.53|755.13|757.53|755.13|757.2|754.8|0
1655973660000|2022-06-23 08:41:00|757.2|754.8|757.2|754.8|757.2|754.8|757.08|754.68|0
1655973670000|2022-06-23 08:41:10|757.08|754.68|756.98|754.58|757.08|754.68|756.86|754.46|0
1655973680000|2022-06-23 08:41:20|757.08|754.68|756.98|754.58|757.08|754.68|756.86|754.46|0
1655973690000|2022-06-23 08:41:30|756.86|754.46|756.86|754.46|756.98|754.58|756.86|754.46|0
1655973700000|2022-06-23 08:41:40|756.76|754.36|756.2|753.8|756.76|754.36|756.2|753.8|0
1655973710000|2022-06-23 08:41:50|755.98|753.58|755.98|753.58|755.98|753.58|755.87|753.47|0
1655973720000|2022-06-23 08:42:00|756.2|753.8|755.98|753.58|756.2|753.8|755.98|753.58|0
1655973730000|2022-06-23 08:42:10|755.87|753.47|756.2|753.8|756.2|753.8|755.87|753.47|0
1655973740000|2022-06-23 08:42:20|756.86|754.46|756.86|754.46|756.86|754.46|756.86|754.46|0
1655973750000|2022-06-23 08:42:30|756.53|754.13|756.53|754.13|756.64|754.24|756.53|754.13|0
1655973760000|2022-06-23 08:42:40|756.86|754.46|756.86|754.46|756.98|754.58|756.86|754.46|0
1655973770000|2022-06-23 08:42:50|756.64|754.24|756.42|754.02|756.64|754.24|756.42|754.02|0
1655973790000|2022-06-23 08:43:10|756.53|754.13|757.53|755.13|757.53|755.13|756.53|754.13|0
1655973800000|2022-06-23 08:43:20|757.97|755.57|758.19|755.79|758.19|755.79|757.97|755.57|0
1655973810000|2022-06-23 08:43:30|757.86|755.46|758.19|755.79|758.19|755.79|757.86|755.46|0
1655973820000|2022-06-23 08:43:40|758.41|756.01|758.09|755.69|758.41|756.01|758.09|755.69|0
1655973830000|2022-06-23 08:43:50|757.86|755.46|757.75|755.35|757.86|755.46|757.75|755.35|0
1655973840000|2022-06-23 08:44:00|757.64|755.24|757.64|755.24|757.64|755.24|757.53|755.13|0
1655973850000|2022-06-23 08:44:10|757.75|755.35|757.53|755.13|757.75|755.35|757.53|755.13|0
1655973860000|2022-06-23 08:44:20|757.64|755.24|757.42|755.02|757.64|755.24|757.42|755.02|0
1655973870000|2022-06-23 08:44:30|757.75|755.35|757.86|755.46|757.86|755.46|757.64|755.24|0
1655973880000|2022-06-23 08:44:40|757.97|755.57|757.2|754.8|757.97|755.57|757.2|754.8|0
1655973890000|2022-06-23 08:44:50|757.08|754.68|757.08|754.68|757.08|754.68|757.08|754.68|0
1655973900000|2022-06-23 08:45:00|756.86|754.46|756.2|753.8|756.86|754.46|756.2|753.8|0
1655973910000|2022-06-23 08:45:10|756.53|754.13|756.53|754.13|756.53|754.13|756.53|754.13|0
1655973920000|2022-06-23 08:45:20|756.42|754.02|756.09|753.69|756.42|754.02|755.98|753.58|0
1655973930000|2022-06-23 08:45:30|755.98|753.58|755.87|753.47|756.2|753.8|755.87|753.47|0
1655973940000|2022-06-23 08:45:40|755.75|753.35|755.98|753.58|755.98|753.58|755.75|753.35|0
1655973950000|2022-06-23 08:45:50|756.2|753.8|756.42|754.02|756.42|754.02|756.2|753.8|0
1655973960000|2022-06-23 08:46:00|756.09|753.69|756.2|753.8|756.31|753.91|756.09|753.69|0
1655973970000|2022-06-23 08:46:10|756.31|753.91|756.86|754.46|756.86|754.46|756.2|753.8|0
1655973980000|2022-06-23 08:46:20|756.76|754.36|756.98|754.58|756.98|754.58|756.76|754.36|0
1655973990000|2022-06-23 08:46:30|757.08|754.68|757.75|755.35|757.75|755.35|757.08|754.68|0
1655974000000|2022-06-23 08:46:40|757.86|755.46|757.86|755.46|757.86|755.46|757.75|755.35|0
1655974010000|2022-06-23 08:46:50|757.75|755.35|757.42|755.02|757.75|755.35|757.42|755.02|0
1655974020000|2022-06-23 08:47:00|757.53|755.13|756.42|754.02|757.53|755.13|756.42|754.02|0
1655974030000|2022-06-23 08:47:10|756.53|754.13|755.98|753.58|756.53|754.13|755.98|753.58|0
1655974040000|2022-06-23 08:47:20|756.09|753.69|756.2|753.8|756.42|754.02|756.09|753.69|0
1655974050000|2022-06-23 08:47:30|756.31|753.91|756.42|754.02|756.42|754.02|756.2|753.8|0
1655974060000|2022-06-23 08:47:40|756.53|754.13|756.64|754.24|756.64|754.24|756.53|754.13|0
1655974070000|2022-06-23 08:47:50|756.42|754.02|756.53|754.13|756.53|754.13|756.42|754.02|0
1655974080000|2022-06-23 08:48:00|756.42|754.02|755.98|753.58|756.42|754.02|755.98|753.58|0
1655974090000|2022-06-23 08:48:10|755.87|753.47|755.98|753.58|756.09|753.69|755.87|753.47|0
1655974100000|2022-06-23 08:48:20|755.87|753.47|756.09|753.69|756.2|753.8|755.87|753.47|0
1655974110000|2022-06-23 08:48:30|756.53|754.13|756.64|754.24|756.64|754.24|756.42|754.02|0
1655974120000|2022-06-23 08:48:40|756.86|754.46|756.53|754.13|756.86|754.46|756.53|754.13|0
1655974130000|2022-06-23 08:48:50|756.42|754.02|756.31|753.91|756.42|754.02|756.09|753.69|0
1655974140000|2022-06-23 08:49:00|756.2|753.8|755.75|753.35|756.2|753.8|755.75|753.35|0
1655974150000|2022-06-23 08:49:10|756.09|753.69|756.2|753.8|756.2|753.8|756.09|753.69|0
1655974160000|2022-06-23 08:49:20|755.98|753.58|755.98|753.58|756.31|753.91|755.98|753.58|0
1655974170000|2022-06-23 08:49:30|756.09|753.69|755.87|753.47|756.2|753.8|755.75|753.35|0
1655974180000|2022-06-23 08:49:40|755.75|753.35|756.2|753.8|756.2|753.8|755.75|753.35|0
1655974190000|2022-06-23 08:49:50|756.42|754.02|756.53|754.13|756.75|754.35|756.42|754.02|0
1655974200000|2022-06-23 08:50:00|756.2|753.8|756.42|754.02|756.42|754.02|756.2|753.8|0
1655974210000|2022-06-23 08:50:10|756.2|753.8|756.2|753.8|756.31|753.91|756.2|753.8|0
1655974220000|2022-06-23 08:50:20|756.09|753.69|755.98|753.58|756.09|753.69|755.98|753.58|0
1655974230000|2022-06-23 08:50:30|756.2|753.8|756.42|754.02|756.42|754.02|756.2|753.8|0
1655974240000|2022-06-23 08:50:40|756.2|753.8|756.42|754.02|756.42|754.02|756.2|753.8|0
1655974250000|2022-06-23 08:50:50|756.64|754.24|757.42|755.02|757.42|755.02|756.64|754.24|0
1655974260000|2022-06-23 08:51:00|757.53|755.13|757.42|755.02|757.53|755.13|757.3|754.9|0
1655974270000|2022-06-23 08:51:10|757.64|755.24|757.53|755.13|757.75|755.35|757.53|755.13|0
1655974280000|2022-06-23 08:51:20|757.64|755.24|757.53|755.13|757.64|755.24|757.53|755.13|0
1655974290000|2022-06-23 08:51:30|757.64|755.24|757.3|754.9|757.64|755.24|757.3|754.9|0
1655974300000|2022-06-23 08:51:40|757.53|755.13|757.75|755.35|757.86|755.46|757.53|755.13|0
1655974310000|2022-06-23 08:51:50|757.86|755.46|757.64|755.24|757.86|755.46|757.64|755.24|0
1655974320000|2022-06-23 08:52:00|757.2|754.8|756.09|753.69|757.2|754.8|756.09|753.69|0
1655974330000|2022-06-23 08:52:10|756.2|753.8|756.31|753.91|756.31|753.91|756.09|753.69|0
1655974340000|2022-06-23 08:52:20|756.42|754.02|756.42|754.02|756.64|754.24|756.42|754.02|0
1655974350000|2022-06-23 08:52:30|756.2|753.8|756.2|753.8|756.31|753.91|756.2|753.8|0
1655974360000|2022-06-23 08:52:40|756.31|753.91|756.86|754.46|756.86|754.46|756.31|753.91|0
1655974370000|2022-06-23 08:52:50|756.64|754.24|756.53|754.13|756.86|754.46|756.53|754.13|0
1655974380000|2022-06-23 08:53:00|756.64|754.24|757.3|754.9|757.3|754.9|756.64|754.24|0
1655974390000|2022-06-23 08:53:10|757.2|754.8|757.08|754.68|757.2|754.8|757.08|754.68|0
1655974400000|2022-06-23 08:53:20|757.3|754.9|757.42|755.02|757.42|755.02|757.08|754.68|0
1655974410000|2022-06-23 08:53:30|757.3|754.9|756.98|754.58|757.3|754.9|756.98|754.58|0
1655974420000|2022-06-23 08:53:40|756.86|754.46|756.98|754.58|757.08|754.68|756.86|754.46|0
1655974430000|2022-06-23 08:53:50|756.86|754.46|757.3|754.9|757.3|754.9|756.86|754.46|0
1655974440000|2022-06-23 08:54:00|757.53|755.13|757.75|755.35|757.75|755.35|757.42|755.02|0
1655974450000|2022-06-23 08:54:10|757.53|755.13|757.75|755.35|757.75|755.35|757.53|755.13|0
1655974460000|2022-06-23 08:54:20|757.53|755.13|757.75|755.35|757.75|755.35|757.53|755.13|0
1655974470000|2022-06-23 08:54:30|757.86|755.46|757.97|755.57|757.97|755.57|757.86|755.46|0
1655974480000|2022-06-23 08:54:40|758.08|755.68|757.97|755.57|758.19|755.79|757.97|755.57|0
1655974490000|2022-06-23 08:54:50|757.75|755.35|757.75|755.35|757.75|755.35|757.75|755.35|0
1655974500000|2022-06-23 08:55:00|757.97|755.57|757.97|755.57|757.97|755.57|757.75|755.35|0
1655974510000|2022-06-23 08:55:10|757.86|755.46|757.52|755.12|757.97|755.57|757.52|755.12|0
1655974530000|2022-06-23 08:55:30|757.75|755.35|757.97|755.57|757.97|755.57|757.75|755.35|0
1655974540000|2022-06-23 08:55:40|757.75|755.35|757.75|755.35|757.75|755.35|757.75|755.35|0
1655974550000|2022-06-23 08:55:50|758.08|755.68|757.97|755.57|758.08|755.68|757.97|755.57|0
1655974560000|2022-06-23 08:56:00|758.08|755.68|758.19|755.79|758.19|755.79|758.08|755.68|0
1655974570000|2022-06-23 08:56:10|757.75|755.35|757.52|755.12|757.75|755.35|757.52|755.12|0
1655974580000|2022-06-23 08:56:20|757.08|754.68|757.42|755.02|757.42|755.02|756.86|754.46|0
1655974590000|2022-06-23 08:56:30|757.52|755.12|757.08|754.68|757.52|755.12|757.08|754.68|0
1655974600000|2022-06-23 08:56:40|758.19|755.79|757.75|755.35|758.19|755.79|757.75|755.35|0
1655974610000|2022-06-23 08:56:50|757.52|755.12|756.2|753.8|757.52|755.12|756.2|753.8|0
1655974620000|2022-06-23 08:57:00|756.31|753.91|755.65|753.25|756.31|753.91|755.65|753.25|0
1655974630000|2022-06-23 08:57:10|755.31|752.91|755.65|753.25|755.65|753.25|755.31|752.91|0
1655974640000|2022-06-23 08:57:20|755.53|753.13|755.53|753.13|755.53|753.13|755.53|753.13|0
1655974650000|2022-06-23 08:57:30|755.75|753.35|755.75|753.35|755.75|753.35|755.75|753.35|0
1655974660000|2022-06-23 08:57:40|756.64|754.24|756.2|753.8|756.64|754.24|756.2|753.8|0
1655974670000|2022-06-23 08:57:50|756.64|754.24|756.31|753.91|756.64|754.24|756.31|753.91|0
1655974680000|2022-06-23 08:58:00|756.42|754.02|756.2|753.8|756.42|754.02|756.2|753.8|0
1655974690000|2022-06-23 08:58:10|756.64|754.24|757.2|754.8|757.3|754.9|756.64|754.24|0
1655974700000|2022-06-23 08:58:20|757.08|754.68|757.08|754.68|757.08|754.68|757.08|754.68|0
1655974710000|2022-06-23 08:58:30|756.97|754.57|757.3|754.9|757.3|754.9|756.86|754.46|0
1655974720000|2022-06-23 08:58:40|757.08|754.68|756.97|754.57|757.08|754.68|756.86|754.46|0
1655974730000|2022-06-23 08:58:50|756.86|754.46|756.64|754.24|757.08|754.68|756.42|754.02|0
1655974740000|2022-06-23 08:59:00|756.86|754.46|756.86|754.46|757.08|754.68|756.86|754.46|0
1655974750000|2022-06-23 08:59:10|756.97|754.57|756.86|754.46|757.08|754.68|756.86|754.46|0
1655974760000|2022-06-23 08:59:20|756.97|754.57|756.97|754.57|756.97|754.57|756.86|754.46|0
1655974770000|2022-06-23 08:59:30|756.86|754.46|756.75|754.35|756.86|754.46|756.75|754.35|0
1655974780000|2022-06-23 08:59:40|756.64|754.24|756.97|754.57|756.97|754.57|756.64|754.24|0
1655974790000|2022-06-23 08:59:50|756.86|754.46|756.75|754.35|756.86|754.46|756.64|754.24|0
1655974800000|2022-06-23 09:00:00|756.64|754.24|756.64|754.24|756.86|754.46|756.64|754.24|0
1655974810000|2022-06-23 09:00:10|756.86|754.46|757.08|754.68|757.08|754.68|756.86|754.46|0
1655974820000|2022-06-23 09:00:20|757.2|754.8|757.2|754.8|757.2|754.8|757.2|754.8|0
1655974830000|2022-06-23 09:00:30|757.3|754.9|757.3|754.9|757.3|754.9|757.3|754.9|0
1655974840000|2022-06-23 09:00:40|756.86|754.46|756.42|754.02|756.86|754.46|756.42|754.02|0
1655974850000|2022-06-23 09:00:50|756.31|753.91|756.64|754.24|756.64|754.24|756.31|753.91|0
1655974860000|2022-06-23 09:01:00|756.75|754.35|756.75|754.35|756.86|754.46|756.75|754.35|0
1655974870000|2022-06-23 09:01:10|756.86|754.46|756.86|754.46|756.97|754.57|756.86|754.46|0
1655974880000|2022-06-23 09:01:20|756.75|754.35|756.86|754.46|756.86|754.46|756.75|754.35|0
1655974890000|2022-06-23 09:01:30|756.64|754.24|756.31|753.91|756.64|754.24|756.31|753.91|0
1655974900000|2022-06-23 09:01:40|756.42|754.02|756.64|754.24|756.75|754.35|756.42|754.02|0
1655974910000|2022-06-23 09:01:50|756.31|753.91|755.97|753.57|756.42|754.02|755.97|753.57|0
1655974920000|2022-06-23 09:02:00|756.19|753.79|755.75|753.35|756.19|753.79|755.75|753.35|0
1655974930000|2022-06-23 09:02:10|754.98|752.58|754.98|752.58|755.09|752.69|754.87|752.47|0
1655974940000|2022-06-23 09:02:20|755.09|752.69|754.98|752.58|755.09|752.69|754.98|752.58|0
1655974950000|2022-06-23 09:02:30|754.87|752.47|754.87|752.47|754.87|752.47|754.87|752.47|0
1655974970000|2022-06-23 09:02:50|754.42|752.02|754.64|752.24|754.64|752.24|754.42|752.02|0
1655974980000|2022-06-23 09:03:00|754.87|752.47|754.42|752.02|754.87|752.47|754.42|752.02|0
1655974990000|2022-06-23 09:03:10|754.54|752.14|754.42|752.02|754.64|752.24|754.42|752.02|0
1655975000000|2022-06-23 09:03:20|754.2|751.8|754.1|751.7|754.2|751.8|754.1|751.7|0
1655975010000|2022-06-23 09:03:30|754.2|751.8|752.43|750.03|754.2|751.8|752.43|750.03|0
1655975020000|2022-06-23 09:03:40|752.65|750.25|752.65|750.25|752.65|750.25|752.55|750.15|0
1655975030000|2022-06-23 09:03:50|752.43|750.03|752.65|750.25|752.65|750.25|752.43|750.03|0
1655975040000|2022-06-23 09:04:00|752.77|750.37|752.55|750.15|752.77|750.37|752.55|750.15|0
1655975050000|2022-06-23 09:04:10|752.87|750.47|753.32|750.92|753.54|751.14|752.87|750.47|0
1655975060000|2022-06-23 09:04:20|753.21|750.81|753.65|751.25|753.98|751.58|753.21|750.81|0
1655975070000|2022-06-23 09:04:30|753.54|751.14|752.87|750.47|753.54|751.14|752.87|750.47|0
1655975080000|2022-06-23 09:04:40|753.21|750.81|752.99|750.59|753.32|750.92|752.87|750.47|0
1655975090000|2022-06-23 09:04:50|752.87|750.47|752.65|750.25|752.87|750.47|752.43|750.03|0
1655975100000|2022-06-23 09:05:00|752.87|750.47|752.87|750.47|752.87|750.47|752.87|750.47|0
1655975110000|2022-06-23 09:05:10|752.77|750.37|752.21|749.81|752.77|750.37|752.21|749.81|0
1655975120000|2022-06-23 09:05:20|752.43|750.03|752.43|750.03|752.65|750.25|752.43|750.03|0
1655975130000|2022-06-23 09:05:30|752.21|749.81|752.55|750.15|752.55|750.15|752.21|749.81|0
1655975140000|2022-06-23 09:05:40|752.87|750.47|752.77|750.37|753.1|750.7|752.77|750.37|0
1655975150000|2022-06-23 09:05:50|752.87|750.47|752.65|750.25|752.87|750.47|752.65|750.25|0
1655975160000|2022-06-23 09:06:00|752.87|750.47|752.55|750.15|752.87|750.47|752.33|749.93|0
1655975170000|2022-06-23 09:06:10|752.77|750.37|752.55|750.15|752.77|750.37|752.55|750.15|0
1655975180000|2022-06-23 09:06:20|752.43|750.03|752.33|749.93|752.43|750.03|752.21|749.81|0
1655975190000|2022-06-23 09:06:30|752.43|750.03|752.43|750.03|752.43|750.03|752.43|750.03|0
1655975200000|2022-06-23 09:06:40|752.65|750.25|752.77|750.37|752.77|750.37|752.43|750.03|0
1655975210000|2022-06-23 09:06:50|752.87|750.47|752.99|750.59|752.99|750.59|752.87|750.47|0
1655975220000|2022-06-23 09:07:00|753.1|750.7|752.87|750.47|753.21|750.81|752.87|750.47|0
1655975230000|2022-06-23 09:07:10|752.99|750.59|753.09|750.69|753.09|750.69|752.87|750.47|0
1655975240000|2022-06-23 09:07:20|752.99|750.59|752.87|750.47|752.99|750.59|752.77|750.37|0
1655975250000|2022-06-23 09:07:30|753.09|750.69|753.32|750.92|753.43|751.03|753.09|750.69|0
1655975260000|2022-06-23 09:07:40|752.99|750.59|752.99|750.59|752.99|750.59|752.87|750.47|0
1655975270000|2022-06-23 09:07:50|752.87|750.47|753.09|750.69|753.09|750.69|752.87|750.47|0
1655975280000|2022-06-23 09:08:00|753.21|750.81|752.99|750.59|753.21|750.81|752.99|750.59|0
1655975290000|2022-06-23 09:08:10|753.21|750.81|753.32|750.92|753.43|751.03|753.21|750.81|0
1655975300000|2022-06-23 09:08:20|753.09|750.69|753.09|750.69|753.09|750.69|753.09|750.69|0
1655975310000|2022-06-23 09:08:30|753.21|750.81|753.21|750.81|753.32|750.92|753.21|750.81|0
1655975320000|2022-06-23 09:08:40|753.32|750.92|752.87|750.47|753.32|750.92|752.87|750.47|0
1655975330000|2022-06-23 09:08:50|753.09|750.69|753.43|751.03|753.43|751.03|753.09|750.69|0
1655975340000|2022-06-23 09:09:00|753.54|751.14|753.09|750.69|753.54|751.14|753.09|750.69|0
1655975350000|2022-06-23 09:09:10|753.54|751.14|753.54|751.14|754.2|751.8|753.54|751.14|0
1655975360000|2022-06-23 09:09:20|753.65|751.25|753.76|751.36|753.76|751.36|753.65|751.25|0
1655975370000|2022-06-23 09:09:30|753.65|751.25|753.98|751.58|753.98|751.58|753.65|751.25|0
1655975380000|2022-06-23 09:09:40|753.76|751.36|753.98|751.58|753.98|751.58|753.76|751.36|0
1655975390000|2022-06-23 09:09:50|754.09|751.69|753.76|751.36|754.09|751.69|753.76|751.36|0
1655975400000|2022-06-23 09:10:00|753.54|751.14|753.76|751.36|753.87|751.47|753.54|751.14|0
1655975410000|2022-06-23 09:10:10|753.54|751.14|753.32|750.92|753.76|751.36|753.32|750.92|0
1655975420000|2022-06-23 09:10:20|753.21|750.81|753.32|750.92|753.32|750.92|752.87|750.47|0
1655975430000|2022-06-23 09:10:30|753.54|751.14|752.99|750.59|753.54|751.14|752.87|750.47|0
1655975440000|2022-06-23 09:10:40|752.87|750.47|752.87|750.47|752.87|750.47|752.87|750.47|0
1655975450000|2022-06-23 09:10:50|752.65|750.25|752.43|750.03|752.65|750.25|752.43|750.03|0
1655975460000|2022-06-23 09:11:00|752.55|750.15|753.09|750.69|753.09|750.69|752.55|750.15|0
1655975470000|2022-06-23 09:11:10|752.43|750.03|752.87|750.47|752.87|750.47|752.43|750.03|0
1655975480000|2022-06-23 09:11:20|752.77|750.37|752.65|750.25|752.87|750.47|752.55|750.15|0
1655975490000|2022-06-23 09:11:30|752.87|750.47|752.77|750.37|752.87|750.47|752.77|750.37|0
1655975500000|2022-06-23 09:11:40|752.87|750.47|752.99|750.59|753.09|750.69|752.87|750.47|0
1655975510000|2022-06-23 09:11:50|752.77|750.37|753.32|750.92|753.32|750.92|752.55|750.15|0
1655975520000|2022-06-23 09:12:00|753.21|750.81|753.21|750.81|753.21|750.81|753.21|750.81|0
1655975530000|2022-06-23 09:12:10|753.09|750.69|753.32|750.92|753.32|750.92|753.09|750.69|0
1655975540000|2022-06-23 09:12:20|753.21|750.81|753.09|750.69|753.21|750.81|753.09|750.69|0
1655975550000|2022-06-23 09:12:30|753.32|750.92|753.21|750.81|753.32|750.92|753.21|750.81|0
1655975560000|2022-06-23 09:12:40|753.32|750.92|752.65|750.25|753.32|750.92|752.43|750.03|0
1655975570000|2022-06-23 09:12:50|752.87|750.47|752.65|750.25|752.99|750.59|752.65|750.25|0
1655975580000|2022-06-23 09:13:00|752.77|750.37|752.65|750.25|752.87|750.47|752.65|750.25|0
1655975590000|2022-06-23 09:13:10|752.99|750.59|752.65|750.25|752.99|750.59|752.55|750.15|0
1655975600000|2022-06-23 09:13:20|752.87|750.47|752.55|750.15|752.87|750.47|752.55|750.15|0
1655975610000|2022-06-23 09:13:30|752.77|750.37|752.55|750.15|752.77|750.37|752.55|750.15|0
1655975620000|2022-06-23 09:13:40|752.43|750.03|751.77|749.37|752.43|750.03|751.77|749.37|0
1655975630000|2022-06-23 09:13:50|751.99|749.59|751.77|749.37|751.99|749.59|751.77|749.37|0
1655975640000|2022-06-23 09:14:00|751.99|749.59|748.9|746.5|751.99|749.59|748.9|746.5|0
1655975660000|2022-06-23 09:14:20|749.01|746.61|747.03|744.63|749.01|746.61|747.03|744.63|0
1655975670000|2022-06-23 09:14:30|747.13|744.73|746.91|744.51|747.13|744.73|746.91|744.51|0
1655975680000|2022-06-23 09:14:40|746.8|744.4|747.02|744.62|747.02|744.62|746.69|744.29|0
1655975690000|2022-06-23 09:14:50|746.91|744.51|746.69|744.29|746.91|744.51|746.69|744.29|0
1655975700000|2022-06-23 09:15:00|746.47|744.07|746.25|743.85|746.47|744.07|746.25|743.85|0
1655975710000|2022-06-23 09:15:10|746.03|743.63|746.03|743.63|746.14|743.74|746.03|743.63|0
1655975720000|2022-06-23 09:15:20|745.48|743.08|746.58|744.18|746.58|744.18|745.48|743.08|0
1655975730000|2022-06-23 09:15:30|746.47|744.07|746.36|743.96|746.69|744.29|746.36|743.96|0
1655975740000|2022-06-23 09:15:40|746.25|743.85|746.25|743.85|746.25|743.85|746.25|743.85|0
1655975750000|2022-06-23 09:15:50|746.03|743.63|745.81|743.41|746.03|743.63|745.59|743.19|0
1655975760000|2022-06-23 09:16:00|745.59|743.19|745.37|742.97|745.81|743.41|745.37|742.97|0
1655975770000|2022-06-23 09:16:10|745.15|742.75|745.59|743.19|745.7|743.3|745.15|742.75|0
1655975780000|2022-06-23 09:16:20|745.92|743.52|746.36|743.96|746.69|744.29|745.92|743.52|0
1655975790000|2022-06-23 09:16:30|745.81|743.41|745.81|743.41|746.03|743.63|745.81|743.41|0
1655975800000|2022-06-23 09:16:40|745.92|743.52|746.03|743.63|746.03|743.63|745.92|743.52|0
1655975810000|2022-06-23 09:16:50|746.25|743.85|746.25|743.85|746.25|743.85|746.14|743.74|0
1655975820000|2022-06-23 09:17:00|746.03|743.63|745.81|743.41|746.03|743.63|745.81|743.41|0
1655975830000|2022-06-23 09:17:10|746.03|743.63|746.03|743.63|746.03|743.63|746.03|743.63|0
1655975840000|2022-06-23 09:17:20|746.25|743.85|746.14|743.74|746.47|744.07|746.14|743.74|0
1655975850000|2022-06-23 09:17:30|746.03|743.63|746.25|743.85|746.25|743.85|746.03|743.63|0
1655975860000|2022-06-23 09:17:40|746.47|744.07|746.25|743.85|746.47|744.07|746.25|743.85|0
1655975870000|2022-06-23 09:17:50|746.47|744.07|745.81|743.41|746.47|744.07|745.81|743.41|0
1655975880000|2022-06-23 09:18:00|745.59|743.19|745.37|742.97|745.59|743.19|745.15|742.75|0
1655975890000|2022-06-23 09:18:10|745.59|743.19|745.81|743.41|745.81|743.41|745.48|743.08|0
1655975900000|2022-06-23 09:18:20|746.03|743.63|746.03|743.63|746.03|743.63|746.03|743.63|0
1655975910000|2022-06-23 09:18:30|745.81|743.41|746.25|743.85|746.25|743.85|745.81|743.41|0
1655975920000|2022-06-23 09:18:40|746.36|743.96|747.02|744.62|747.02|744.62|746.36|743.96|0
1655975930000|2022-06-23 09:18:50|746.91|744.51|746.91|744.51|747.13|744.73|746.91|744.51|0
1655975940000|2022-06-23 09:19:00|747.13|744.73|746.8|744.4|747.13|744.73|746.47|744.07|0
1655975950000|2022-06-23 09:19:10|746.91|744.51|746.47|744.07|746.91|744.51|746.47|744.07|0
1655975960000|2022-06-23 09:19:20|746.58|744.18|746.47|744.07|746.8|744.4|746.47|744.07|0
1655975970000|2022-06-23 09:19:30|746.58|744.18|747.13|744.73|747.13|744.73|746.47|744.07|0
1655975980000|2022-06-23 09:19:40|747.02|744.62|747.24|744.84|747.24|744.84|746.91|744.51|0
1655975990000|2022-06-23 09:19:50|747.35|744.95|747.57|745.17|747.57|745.17|747.35|744.95|0
1655976000000|2022-06-23 09:20:00|747.35|744.95|747.35|744.95|747.57|745.17|747.35|744.95|0
1655976010000|2022-06-23 09:20:10|747.46|745.06|747.13|744.73|747.46|745.06|747.13|744.73|0
1655976020000|2022-06-23 09:20:20|747.35|744.95|747.35|744.95|747.35|744.95|747.35|744.95|0
1655976030000|2022-06-23 09:20:30|747.13|744.73|747.35|744.95|747.46|745.06|747.13|744.73|0
1655976040000|2022-06-23 09:20:40|747.24|744.84|747.13|744.73|747.24|744.84|747.02|744.62|0
1655976050000|2022-06-23 09:20:50|747.35|744.95|747.13|744.73|747.35|744.95|747.13|744.73|0
1655976060000|2022-06-23 09:21:00|747.24|744.84|747.02|744.62|747.57|745.17|747.02|744.62|0
1655976070000|2022-06-23 09:21:10|747.13|744.73|746.91|744.51|747.13|744.73|746.91|744.51|0
1655976080000|2022-06-23 09:21:20|747.24|744.84|747.13|744.73|747.24|744.84|747.13|744.73|0
1655976090000|2022-06-23 09:21:30|747.02|744.62|747.57|745.17|747.57|745.17|746.91|744.51|0
1655976100000|2022-06-23 09:21:40|747.79|745.39|748.01|745.61|748.01|745.61|747.79|745.39|0
1655976110000|2022-06-23 09:21:50|748.23|745.83|748.45|746.05|748.45|746.05|748.23|745.83|0
1655976120000|2022-06-23 09:22:00|747.82|745.42|748.04|745.64|748.48|746.08|747.82|745.42|0
1655976130000|2022-06-23 09:22:10|748.48|746.08|748.16|745.76|748.48|746.08|748.16|745.76|0
1655976140000|2022-06-23 09:22:20|748.26|745.86|748.16|745.76|748.26|745.86|748.04|745.64|0
1655976150000|2022-06-23 09:22:30|748.26|745.86|748.04|745.64|748.26|745.86|748.04|745.64|0
1655976160000|2022-06-23 09:22:40|748.16|745.76|748.7|746.3|748.82|746.42|748.16|745.76|0
1655976170000|2022-06-23 09:22:50|747.63|745.23|747.63|745.23|747.63|745.23|747.41|745.01|0
1655976180000|2022-06-23 09:23:00|747.75|745.35|747.97|745.57|747.97|745.57|747.75|745.35|0
1655976190000|2022-06-23 09:23:10|747.85|745.45|747.85|745.45|747.85|745.45|747.85|745.45|0
1655976200000|2022-06-23 09:23:20|747.63|745.23|746.97|744.57|747.63|745.23|746.86|744.46|0
1655976210000|2022-06-23 09:23:30|746.86|744.46|747.08|744.68|747.19|744.79|746.75|744.35|0
1655976220000|2022-06-23 09:23:40|746.97|744.57|746.75|744.35|746.97|744.57|746.75|744.35|0
1655976230000|2022-06-23 09:23:50|746.52|744.12|746.97|744.57|746.97|744.57|746.52|744.12|0
1655976240000|2022-06-23 09:24:00|747.08|744.68|747.52|745.12|747.52|745.12|747.08|744.68|0
1655976250000|2022-06-23 09:24:10|747.75|745.35|748.63|746.23|748.63|746.23|747.75|745.35|0
1655976260000|2022-06-23 09:24:20|748.96|746.56|748.51|746.11|748.96|746.56|748.51|746.11|0
1655976270000|2022-06-23 09:24:30|748.19|745.79|748.51|746.11|748.51|746.11|748.19|745.79|0
1655976280000|2022-06-23 09:24:40|748.63|746.23|748.51|746.11|748.74|746.34|748.51|746.11|0
1655976290000|2022-06-23 09:24:50|748.63|746.23|748.63|746.23|748.74|746.34|748.63|746.23|0
1655976300000|2022-06-23 09:25:00|748.74|746.34|748.74|746.34|748.74|746.34|748.74|746.34|0
1655976310000|2022-06-23 09:25:10|748.96|746.56|749.18|746.78|749.4|747|748.85|746.45|0
1655976320000|2022-06-23 09:25:20|749.4|747|749.07|746.67|749.4|747|748.96|746.56|0
1655976330000|2022-06-23 09:25:30|748.96|746.56|749.18|746.78|749.18|746.78|748.96|746.56|0
1655976340000|2022-06-23 09:25:40|748.85|746.45|749.07|746.67|749.07|746.67|748.85|746.45|0
1655976350000|2022-06-23 09:25:50|749.18|746.78|748.85|746.45|749.18|746.78|748.85|746.45|0
1655976360000|2022-06-23 09:26:00|748.74|746.34|748.63|746.23|748.74|746.34|748.63|746.23|0
1655976370000|2022-06-23 09:26:10|748.74|746.34|749.07|746.67|749.29|746.89|748.74|746.34|0
1655976380000|2022-06-23 09:26:20|749.18|746.78|748.85|746.45|749.29|746.89|748.85|746.45|0
1655976390000|2022-06-23 09:26:30|748.74|746.34|748.74|746.34|748.85|746.45|748.74|746.34|0
1655976400000|2022-06-23 09:26:40|748.51|746.11|748.96|746.56|749.18|746.78|748.51|746.11|0
1655976410000|2022-06-23 09:26:50|749.29|746.89|749.62|747.22|749.62|747.22|749.29|746.89|0
1655976420000|2022-06-23 09:27:00|749.74|747.34|749.62|747.22|749.74|747.34|749.62|747.22|0
1655976430000|2022-06-23 09:27:10|749.74|747.34|749.74|747.34|749.74|747.34|749.62|747.22|0
1655976440000|2022-06-23 09:27:20|749.62|747.22|749.29|746.89|749.62|747.22|749.18|746.78|0
1655976450000|2022-06-23 09:27:30|749.4|747|749.07|746.67|749.4|747|749.07|746.67|0
1655976460000|2022-06-23 09:27:40|749.4|747|749.4|747|749.4|747|749.4|747|0
1655976470000|2022-06-23 09:27:50|749.18|746.78|748.96|746.56|749.4|747|748.96|746.56|0
1655976480000|2022-06-23 09:28:00|748.85|746.45|748.51|746.11|748.85|746.45|748.51|746.11|0
1655976490000|2022-06-23 09:28:10|748.85|746.45|748.74|746.34|748.85|746.45|748.74|746.34|0
1655976500000|2022-06-23 09:28:20|748.63|746.23|748.41|746.01|748.63|746.23|748.41|746.01|0
1655976510000|2022-06-23 09:28:30|748.29|745.89|748.74|746.34|748.74|746.34|748.29|745.89|0
1655976520000|2022-06-23 09:28:40|748.51|746.11|748.51|746.11|748.51|746.11|748.51|746.11|0
1655976530000|2022-06-23 09:28:50|748.19|745.79|747.97|745.57|748.19|745.79|747.97|745.57|0
1655976540000|2022-06-23 09:29:00|747.85|745.45|747.85|745.45|747.85|745.45|747.85|745.45|0
1655976550000|2022-06-23 09:29:10|748.29|745.89|748.29|745.89|748.29|745.89|748.29|745.89|0
1655976560000|2022-06-23 09:29:20|748.63|746.23|748.63|746.23|748.63|746.23|748.63|746.23|0
1655976570000|2022-06-23 09:29:30|748.51|746.11|748.51|746.11|748.63|746.23|748.51|746.11|0
1655976580000|2022-06-23 09:29:40|748.41|746.01|748.29|745.89|748.51|746.11|748.29|745.89|0
1655976590000|2022-06-23 09:29:50|748.41|746.01|748.41|746.01|748.41|746.01|748.41|746.01|0
1655976600000|2022-06-23 09:30:00|748.74|746.34|748.51|746.11|748.74|746.34|748.51|746.11|0
1655976610000|2022-06-23 09:30:10|748.85|746.45|749.18|746.78|749.18|746.78|748.85|746.45|0
1655976620000|2022-06-23 09:30:20|749.29|746.89|749.29|746.89|749.29|746.89|749.29|746.89|0
1655976630000|2022-06-23 09:30:30|749.96|747.56|749.96|747.56|750.06|747.66|749.96|747.56|0
1655976640000|2022-06-23 09:30:40|750.06|747.66|750.06|747.66|750.06|747.66|749.84|747.44|0
1655976650000|2022-06-23 09:30:50|750.18|747.78|750.18|747.78|750.18|747.78|750.18|747.78|0
1655976660000|2022-06-23 09:31:00|750.06|747.66|750.28|747.88|750.28|747.88|750.06|747.66|0
1655976670000|2022-06-23 09:31:10|750.18|747.78|750.18|747.78|750.28|747.88|750.18|747.78|0
1655976680000|2022-06-23 09:31:20|750.4|748|750.73|748.33|750.73|748.33|750.4|748|0
1655976690000|2022-06-23 09:31:30|749.62|747.22|749.74|747.34|749.74|747.34|749.4|747|0
1655976700000|2022-06-23 09:31:40|749.51|747.11|749.96|747.56|750.06|747.66|749.51|747.11|0
1655976710000|2022-06-23 09:31:50|749.74|747.34|749.07|746.67|749.84|747.44|749.07|746.67|0
1655976720000|2022-06-23 09:32:00|748.85|746.45|748.85|746.45|748.96|746.56|748.63|746.23|0
1655976730000|2022-06-23 09:32:10|748.73|746.33|748.85|746.45|748.85|746.45|748.73|746.33|0
1655976740000|2022-06-23 09:32:20|748.51|746.11|748.96|746.56|748.96|746.56|748.51|746.11|0
1655976750000|2022-06-23 09:32:30|749.07|746.67|748.96|746.56|749.18|746.78|748.96|746.56|0
1655976760000|2022-06-23 09:32:40|749.18|746.78|749.4|747|749.4|747|749.18|746.78|0
1655976770000|2022-06-23 09:32:50|749.29|746.89|749.29|746.89|749.29|746.89|749.18|746.78|0
1655976780000|2022-06-23 09:33:00|749.4|747|749.51|747.11|749.51|747.11|749.4|747|0
1655976790000|2022-06-23 09:33:10|749.62|747.22|749.84|747.44|749.84|747.44|749.62|747.22|0
1655976800000|2022-06-23 09:33:20|749.73|747.33|749.62|747.22|749.84|747.44|749.62|747.22|0
1655976810000|2022-06-23 09:33:30|749.84|747.44|749.62|747.22|749.84|747.44|749.62|747.22|0
1655976820000|2022-06-23 09:33:40|749.73|747.33|749.18|746.78|749.73|747.33|749.18|746.78|0
1655976830000|2022-06-23 09:33:50|749.07|746.67|749.29|746.89|749.29|746.89|749.07|746.67|0
1655976840000|2022-06-23 09:34:00|749.18|746.78|749.18|746.78|749.18|746.78|748.96|746.56|0
1655976850000|2022-06-23 09:34:10|749.07|746.67|748.85|746.45|749.18|746.78|748.85|746.45|0
1655976860000|2022-06-23 09:34:20|748.96|746.56|748.85|746.45|748.96|746.56|748.85|746.45|0
1655976870000|2022-06-23 09:34:30|748.73|746.33|748.73|746.33|748.73|746.33|748.73|746.33|0
1655976880000|2022-06-23 09:34:40|748.96|746.56|748.73|746.33|748.96|746.56|748.73|746.33|0
1655976890000|2022-06-23 09:34:50|748.85|746.45|748.73|746.33|748.96|746.56|748.73|746.33|0
1655976900000|2022-06-23 09:35:00|748.51|746.11|748.96|746.56|748.96|746.56|748.51|746.11|0
1655976910000|2022-06-23 09:35:10|749.18|746.78|749.84|747.44|749.84|747.44|749.18|746.78|0
1655976920000|2022-06-23 09:35:20|749.73|747.33|749.73|747.33|749.73|747.33|749.62|747.22|0
1655976930000|2022-06-23 09:35:30|749.84|747.44|749.96|747.56|750.06|747.66|749.84|747.44|0
1655976940000|2022-06-23 09:35:40|749.84|747.44|749.96|747.56|749.96|747.56|749.84|747.44|0
1655976950000|2022-06-23 09:35:50|750.06|747.66|749.4|747|750.06|747.66|749.29|746.89|0
1655976960000|2022-06-23 09:36:00|749.29|746.89|748.96|746.56|749.29|746.89|748.96|746.56|0
1655976970000|2022-06-23 09:36:10|749.07|746.67|749.07|746.67|749.18|746.78|749.07|746.67|0
1655976980000|2022-06-23 09:36:20|748.96|746.56|748.96|746.56|748.96|746.56|748.85|746.45|0
1655976990000|2022-06-23 09:36:30|749.07|746.67|749.18|746.78|749.18|746.78|748.96|746.56|0
1655977000000|2022-06-23 09:36:40|749.4|747|749.4|747|749.4|747|749.4|747|0
1655977010000|2022-06-23 09:36:50|749.29|746.89|749.29|746.89|749.29|746.89|749.29|746.89|0
1655977020000|2022-06-23 09:37:00|749.4|747|749.51|747.11|749.51|747.11|749.18|746.78|0
1655977030000|2022-06-23 09:37:10|749.4|747|749.29|746.89|749.62|747.22|749.29|746.89|0
1655977040000|2022-06-23 09:37:20|749.18|746.78|749.84|747.44|749.84|747.44|749.18|746.78|0
1655977050000|2022-06-23 09:37:30|749.73|747.33|749.18|746.78|749.73|747.33|749.18|746.78|0
1655977060000|2022-06-23 09:37:40|748.95|746.55|749.07|746.67|749.07|746.67|748.95|746.55|0
1655977070000|2022-06-23 09:37:50|749.51|747.11|749.51|747.11|749.51|747.11|749.51|747.11|0
1655977080000|2022-06-23 09:38:00|749.73|747.33|749.51|747.11|749.73|747.33|749.51|747.11|0
1655977090000|2022-06-23 09:38:10|749.29|746.89|749.29|746.89|749.29|746.89|749.18|746.78|0
1655977100000|2022-06-23 09:38:20|749.4|747|749.07|746.67|749.4|747|749.07|746.67|0
1655977110000|2022-06-23 09:38:30|749.4|747|748.95|746.55|749.4|747|748.95|746.55|0
1655977120000|2022-06-23 09:38:40|749.07|746.67|748.95|746.55|749.18|746.78|748.95|746.55|0
1655977130000|2022-06-23 09:38:50|748.85|746.45|748.85|746.45|748.85|746.45|748.85|746.45|0
1655977140000|2022-06-23 09:39:00|748.73|746.33|748.51|746.11|748.95|746.55|748.51|746.11|0
1655977150000|2022-06-23 09:39:10|748.41|746.01|748.07|745.67|748.41|746.01|748.07|745.67|0
1655977160000|2022-06-23 09:39:20|747.85|745.45|747.52|745.12|747.85|745.45|747.52|745.12|0
1655977170000|2022-06-23 09:39:30|747.63|745.23|747.08|744.68|747.63|745.23|747.08|744.68|0
1655977180000|2022-06-23 09:39:40|746.96|744.56|747.41|745.01|747.52|745.12|746.96|744.56|0
1655977190000|2022-06-23 09:39:50|747.08|744.68|747.18|744.78|747.41|745.01|747.08|744.68|0
1655977200000|2022-06-23 09:40:00|747.41|745.01|747.3|744.9|747.41|745.01|747.3|744.9|0
1655977210000|2022-06-23 09:40:10|747.08|744.68|747.08|744.68|747.18|744.78|747.08|744.68|0
1655977220000|2022-06-23 09:40:20|747.18|744.78|747.18|744.78|747.3|744.9|747.18|744.78|0
1655977230000|2022-06-23 09:40:30|747.3|744.9|746.74|744.34|747.41|745.01|746.74|744.34|0
1655977240000|2022-06-23 09:40:40|746.52|744.12|746.86|744.46|746.86|744.46|746.52|744.12|0
1655977250000|2022-06-23 09:40:50|746.96|744.56|747.18|744.78|747.18|744.78|746.96|744.56|0
1655977260000|2022-06-23 09:41:00|747.41|745.01|747.18|744.78|747.41|745.01|747.18|744.78|0
1655977270000|2022-06-23 09:41:10|747.41|745.01|747.08|744.68|747.41|745.01|747.08|744.68|0
1655977280000|2022-06-23 09:41:20|746.96|744.56|746.74|744.34|746.96|744.56|746.74|744.34|0
1655977290000|2022-06-23 09:41:30|746.96|744.56|746.74|744.34|746.96|744.56|746.74|744.34|0
1655977300000|2022-06-23 09:41:40|746.64|744.24|746.52|744.12|746.64|744.24|746.52|744.12|0
1655977310000|2022-06-23 09:41:50|746.08|743.68|746.08|743.68|746.19|743.79|746.08|743.68|0
1655977320000|2022-06-23 09:42:00|746.52|744.12|746.3|743.9|746.74|744.34|746.3|743.9|0
1655977330000|2022-06-23 09:42:10|746.52|744.12|746.52|744.12|746.52|744.12|746.3|743.9|0
1655977340000|2022-06-23 09:42:20|746.41|744.01|746.41|744.01|746.41|744.01|746.08|743.68|0
1655977350000|2022-06-23 09:42:30|746.3|743.9|746.08|743.68|746.3|743.9|746.08|743.68|0
1655977360000|2022-06-23 09:42:40|745.97|743.57|745.86|743.46|745.97|743.57|745.86|743.46|0
1655977370000|2022-06-23 09:42:50|745.97|743.57|745.86|743.46|745.97|743.57|745.86|743.46|0
1655977380000|2022-06-23 09:43:00|745.64|743.24|745.64|743.24|745.75|743.35|745.64|743.24|0
1655977390000|2022-06-23 09:43:10|745.19|742.79|745.19|742.79|745.19|742.79|744.97|742.57|0
1655977400000|2022-06-23 09:43:20|745.31|742.91|745.31|742.91|745.31|742.91|745.31|742.91|0
1655977410000|2022-06-23 09:43:30|745.19|742.79|745.42|743.02|745.42|743.02|745.19|742.79|0
1655977420000|2022-06-23 09:43:40|745.19|742.79|745.19|742.79|745.19|742.79|745.19|742.79|0
1655977430000|2022-06-23 09:43:50|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1655977450000|2022-06-23 09:44:10|744.53|742.13|744.75|742.35|744.75|742.35|744.53|742.13|0
1655977460000|2022-06-23 09:44:20|744.97|742.57|744.75|742.35|744.97|742.57|744.75|742.35|0
1655977470000|2022-06-23 09:44:30|744.09|741.69|744.09|741.69|744.09|741.69|744.09|741.69|0
1655977480000|2022-06-23 09:44:40|744.87|742.47|744.75|742.35|744.87|742.47|744.75|742.35|0
1655977490000|2022-06-23 09:44:50|744.53|742.13|743.98|741.58|744.53|742.13|743.87|741.47|0
1655977500000|2022-06-23 09:45:00|743.87|741.47|744.65|742.25|744.65|742.25|743.87|741.47|0
1655977510000|2022-06-23 09:45:10|744.75|742.35|744.97|742.57|744.97|742.57|744.75|742.35|0
1655977520000|2022-06-23 09:45:20|744.87|742.47|745.19|742.79|745.42|743.02|744.87|742.47|0
1655977530000|2022-06-23 09:45:30|744.97|742.57|744.87|742.47|744.97|742.57|744.87|742.47|0
1655977540000|2022-06-23 09:45:40|744.97|742.57|743.87|741.47|744.97|742.57|743.87|741.47|0
1655977550000|2022-06-23 09:45:50|743.65|741.25|743.87|741.47|744.09|741.69|743.65|741.25|0
1655977560000|2022-06-23 09:46:00|744.09|741.69|744.09|741.69|744.09|741.69|743.87|741.47|0
1655977570000|2022-06-23 09:46:10|744.2|741.8|744.2|741.8|744.2|741.8|744.09|741.69|0
1655977580000|2022-06-23 09:46:20|744.09|741.69|744.09|741.69|744.2|741.8|744.09|741.69|0
1655977590000|2022-06-23 09:46:30|744.53|742.13|744.53|742.13|744.53|742.13|744.53|742.13|0
1655977600000|2022-06-23 09:46:40|744.09|741.69|743.87|741.47|744.09|741.69|743.87|741.47|0
1655977610000|2022-06-23 09:46:50|743.65|741.25|743.76|741.36|743.87|741.47|743.65|741.25|0
1655977620000|2022-06-23 09:47:00|743.65|741.25|742.99|740.59|743.76|741.36|742.76|740.36|0
1655977630000|2022-06-23 09:47:10|743.21|740.81|743.21|740.81|743.21|740.81|743.21|740.81|0
1655977640000|2022-06-23 09:47:20|743.43|741.03|743.43|741.03|743.43|741.03|743.43|741.03|0
1655977650000|2022-06-23 09:47:30|743.65|741.25|743.87|741.47|743.87|741.47|743.65|741.25|0
1655977660000|2022-06-23 09:47:40|743.65|741.25|743.43|741.03|743.65|741.25|743.43|741.03|0
1655977670000|2022-06-23 09:47:50|743.32|740.92|743.32|740.92|743.32|740.92|743.32|740.92|0
1655977680000|2022-06-23 09:48:00|743.43|741.03|743.43|741.03|743.54|741.14|743.43|741.03|0
1655977690000|2022-06-23 09:48:10|743.54|741.14|743.87|741.47|743.87|741.47|743.54|741.14|0
1655977700000|2022-06-23 09:48:20|743.65|741.25|743.87|741.47|743.87|741.47|743.65|741.25|0
1655977710000|2022-06-23 09:48:30|744.09|741.69|744.42|742.02|744.42|742.02|744.09|741.69|0
1655977720000|2022-06-23 09:48:40|744.53|742.13|744.75|742.35|744.75|742.35|744.53|742.13|0
1655977730000|2022-06-23 09:48:50|744.65|742.25|744.97|742.57|744.97|742.57|744.65|742.25|0
1655977740000|2022-06-23 09:49:00|744.87|742.47|744.97|742.57|744.97|742.57|744.87|742.47|0
1655977750000|2022-06-23 09:49:10|744.87|742.47|745.41|743.01|745.41|743.01|744.87|742.47|0
1655977760000|2022-06-23 09:49:20|745.19|742.79|745.19|742.79|745.31|742.91|745.19|742.79|0
1655977770000|2022-06-23 09:49:30|745.31|742.91|744.87|742.47|745.31|742.91|744.87|742.47|0
1655977780000|2022-06-23 09:49:40|744.97|742.57|745.09|742.69|745.09|742.69|744.97|742.57|0
1655977790000|2022-06-23 09:49:50|744.97|742.57|744.87|742.47|744.97|742.57|744.75|742.35|0
1655977800000|2022-06-23 09:50:00|744.75|742.35|744.53|742.13|744.75|742.35|744.53|742.13|0
1655977810000|2022-06-23 09:50:10|744.75|742.35|744.65|742.25|744.75|742.35|744.53|742.13|0
1655977820000|2022-06-23 09:50:20|744.31|741.91|744.31|741.91|744.31|741.91|744.31|741.91|0
1655977830000|2022-06-23 09:50:30|744.2|741.8|744.2|741.8|744.2|741.8|744.2|741.8|0
1655977840000|2022-06-23 09:50:40|744.31|741.91|744.09|741.69|744.31|741.91|744.09|741.69|0
1655977850000|2022-06-23 09:50:50|744.2|741.8|744.09|741.69|744.2|741.8|744.09|741.69|0
1655977860000|2022-06-23 09:51:00|744.31|741.91|744.31|741.91|744.42|742.02|744.31|741.91|0
1655977870000|2022-06-23 09:51:10|744.53|742.13|744.75|742.35|744.75|742.35|744.53|742.13|0
1655977880000|2022-06-23 09:51:20|744.65|742.25|744.65|742.25|744.75|742.35|744.65|742.25|0
1655977890000|2022-06-23 09:51:30|744.09|741.69|743.98|741.58|744.09|741.69|743.98|741.58|0
1655977900000|2022-06-23 09:51:40|743.76|741.36|742.98|740.58|743.76|741.36|742.98|740.58|0
1655977910000|2022-06-23 09:51:50|743.21|740.81|743.43|741.03|743.43|741.03|743.21|740.81|0
1655977920000|2022-06-23 09:52:00|743.54|741.14|743.21|740.81|743.54|741.14|743.21|740.81|0
1655977930000|2022-06-23 09:52:10|743.65|741.25|743.87|741.47|743.87|741.47|743.65|741.25|0
1655977940000|2022-06-23 09:52:20|744.09|741.69|744.09|741.69|744.09|741.69|744.09|741.69|0
1655977950000|2022-06-23 09:52:30|744.42|742.02|744.53|742.13|744.64|742.24|744.42|742.02|0
1655977960000|2022-06-23 09:52:40|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1655977970000|2022-06-23 09:52:50|744.42|742.02|744.09|741.69|744.53|742.13|744.09|741.69|0
1655977980000|2022-06-23 09:53:00|744.42|742.02|744.31|741.91|744.42|742.02|744.31|741.91|0
1655977990000|2022-06-23 09:53:10|744.53|742.13|743.98|741.58|744.53|742.13|743.98|741.58|0
1655978000000|2022-06-23 09:53:20|743.65|741.25|743.87|741.47|743.87|741.47|743.54|741.14|0
1655978010000|2022-06-23 09:53:30|743.76|741.36|743.65|741.25|743.76|741.36|743.43|741.03|0
1655978020000|2022-06-23 09:53:40|743.43|741.03|743.21|740.81|743.43|741.03|743.21|740.81|0
1655978030000|2022-06-23 09:53:50|743.32|740.92|743.43|741.03|743.43|741.03|743.32|740.92|0
1655978040000|2022-06-23 09:54:00|743.2|740.8|742.98|740.58|743.32|740.92|742.98|740.58|0
1655978050000|2022-06-23 09:54:10|743.65|741.25|743.65|741.25|743.65|741.25|743.54|741.14|0
1655978060000|2022-06-23 09:54:20|743.76|741.36|743.76|741.36|743.87|741.47|743.76|741.36|0
1655978070000|2022-06-23 09:54:30|743.65|741.25|743.65|741.25|743.65|741.25|743.65|741.25|0
1655978080000|2022-06-23 09:54:40|743.87|741.47|743.65|741.25|743.87|741.47|743.65|741.25|0
1655978090000|2022-06-23 09:54:50|743.54|741.14|743.65|741.25|743.65|741.25|743.43|741.03|0
1655978100000|2022-06-23 09:55:00|743.76|741.36|743.87|741.47|743.87|741.47|743.65|741.25|0
1655978110000|2022-06-23 09:55:10|743.65|741.25|743.65|741.25|743.65|741.25|743.65|741.25|0
1655978120000|2022-06-23 09:55:20|743.54|741.14|744.09|741.69|744.2|741.8|743.54|741.14|0
1655978130000|2022-06-23 09:55:30|743.54|741.14|743.32|740.92|743.54|741.14|743.2|740.8|0
1655978140000|2022-06-23 09:55:40|743.2|740.8|742.88|740.48|743.2|740.8|742.76|740.36|0
1655978150000|2022-06-23 09:55:50|742.76|740.36|741.44|739.04|742.76|740.36|741.33|738.93|0
1655978160000|2022-06-23 09:56:00|741.66|739.26|742.32|739.92|742.32|739.92|741.66|739.26|0
1655978170000|2022-06-23 09:56:10|742.1|739.7|741.88|739.48|742.1|739.7|741.88|739.48|0
1655978180000|2022-06-23 09:56:20|741.22|738.82|741.44|739.04|741.44|739.04|741.22|738.82|0
1655978190000|2022-06-23 09:56:30|741.22|738.82|740.78|738.38|741.22|738.82|740.78|738.38|0
1655978200000|2022-06-23 09:56:40|740.12|737.72|740.34|737.94|740.34|737.94|740.12|737.72|0
1655978210000|2022-06-23 09:56:50|740.78|738.38|740.78|738.38|740.78|738.38|740.56|738.16|0
1655978220000|2022-06-23 09:57:00|740.34|737.94|740.56|738.16|740.56|738.16|740.12|737.72|0
1655978230000|2022-06-23 09:57:10|740.78|738.38|740.12|737.72|741.22|738.82|740.01|737.61|0
1655978240000|2022-06-23 09:57:20|740.56|738.16|740.12|737.72|740.56|738.16|740.12|737.72|0
1655978250000|2022-06-23 09:57:30|740.23|737.83|740.12|737.72|740.23|737.83|739.9|737.5|0
1655978260000|2022-06-23 09:57:40|739.46|737.06|739.57|737.17|739.57|737.17|739.35|736.95|0
1655978270000|2022-06-23 09:57:50|739.46|737.06|739.68|737.28|739.68|737.28|739.46|737.06|0
1655978280000|2022-06-23 09:58:00|739.35|736.95|739.79|737.39|739.79|737.39|739.35|736.95|0
1655978290000|2022-06-23 09:58:10|739.68|737.28|739.9|737.5|739.9|737.5|739.68|737.28|0
1655978300000|2022-06-23 09:58:20|740.12|737.72|739.9|737.5|740.12|737.72|739.9|737.5|0
1655978310000|2022-06-23 09:58:30|739.23|736.83|739.46|737.06|739.46|737.06|739.23|736.83|0
1655978320000|2022-06-23 09:58:40|739.35|736.95|739.9|737.5|739.9|737.5|739.35|736.95|0
1655978330000|2022-06-23 09:58:50|739.79|737.39|739.68|737.28|739.79|737.39|739.57|737.17|0
1655978340000|2022-06-23 09:59:00|739.35|736.95|739.9|737.5|739.9|737.5|739.35|736.95|0
1655978350000|2022-06-23 09:59:10|740.01|737.61|740.12|737.72|740.12|737.72|740.01|737.61|0
1655978360000|2022-06-23 09:59:20|740.01|737.61|740.23|737.83|740.34|737.94|740.01|737.61|0
1655978370000|2022-06-23 09:59:30|740.12|737.72|741.44|739.04|741.44|739.04|740.12|737.72|0
1655978380000|2022-06-23 09:59:40|741.66|739.26|741.44|739.04|741.66|739.26|741.44|739.04|0
1655978390000|2022-06-23 09:59:50|741.88|739.48|741.88|739.48|741.88|739.48|741.77|739.37|0
1655978400000|2022-06-23 10:00:00|741.44|739.04|740.78|738.38|741.44|739.04|740.78|738.38|0
1655978410000|2022-06-23 10:00:10|740.89|738.49|741|738.6|741.11|738.71|740.89|738.49|0
1655978420000|2022-06-23 10:00:20|741.22|738.82|741|738.6|741.22|738.82|741|738.6|0
1655978430000|2022-06-23 10:00:30|741.22|738.82|741.11|738.71|741.22|738.82|741.11|738.71|0
1655978440000|2022-06-23 10:00:40|741|738.6|741|738.6|741.22|738.82|741|738.6|0
1655978460000|2022-06-23 10:01:00|741.11|738.71|741.66|739.26|741.66|739.26|741.11|738.71|0
1655978470000|2022-06-23 10:01:10|742.1|739.7|742.32|739.92|742.32|739.92|742.1|739.7|0
1655978480000|2022-06-23 10:01:20|742.1|739.7|742.21|739.81|742.21|739.81|741.88|739.48|0
1655978490000|2022-06-23 10:01:30|742.1|739.7|741.66|739.26|742.32|739.92|741.66|739.26|0
1655978500000|2022-06-23 10:01:40|741.77|739.37|741.88|739.48|741.88|739.48|741.77|739.37|0
1655978510000|2022-06-23 10:01:50|742.21|739.81|741.77|739.37|742.21|739.81|741.66|739.26|0
1655978520000|2022-06-23 10:02:00|741.66|739.26|741.77|739.37|742.1|739.7|741.66|739.26|0
1655978530000|2022-06-23 10:02:10|741.55|739.15|741.66|739.26|741.66|739.26|741.55|739.15|0
1655978540000|2022-06-23 10:02:20|741.77|739.37|741.77|739.37|741.88|739.48|741.77|739.37|0
1655978550000|2022-06-23 10:02:30|741|738.6|741.33|738.93|741.33|738.93|741|738.6|0
1655978560000|2022-06-23 10:02:40|741.22|738.82|740.89|738.49|741.22|738.82|740.89|738.49|0
1655978570000|2022-06-23 10:02:50|741|738.6|741|738.6|741.11|738.71|741|738.6|0
1655978580000|2022-06-23 10:03:00|741.11|738.71|741.88|739.48|741.88|739.48|741.11|738.71|0
1655978590000|2022-06-23 10:03:10|741.99|739.59|741.77|739.37|741.99|739.59|741.77|739.37|0
1655978600000|2022-06-23 10:03:20|742.21|739.81|741.66|739.26|742.21|739.81|741.66|739.26|0
1655978610000|2022-06-23 10:03:30|741.55|739.15|741.22|738.82|741.55|739.15|741.22|738.82|0
1655978620000|2022-06-23 10:03:40|741.33|738.93|741.77|739.37|741.88|739.48|741.33|738.93|0
1655978630000|2022-06-23 10:03:50|741.88|739.48|742.32|739.92|742.32|739.92|741.88|739.48|0
1655978640000|2022-06-23 10:04:00|742.43|740.03|742.21|739.81|742.54|740.14|742.21|739.81|0
1655978650000|2022-06-23 10:04:10|742.1|739.7|742.21|739.81|742.21|739.81|742.1|739.7|0
1655978660000|2022-06-23 10:04:20|742.1|739.7|741.77|739.37|742.1|739.7|741.77|739.37|0
1655978670000|2022-06-23 10:04:30|741.88|739.48|741.88|739.48|741.99|739.59|741.88|739.48|0
1655978680000|2022-06-23 10:04:40|741.66|739.26|741.44|739.04|741.66|739.26|741.44|739.04|0
1655978690000|2022-06-23 10:04:50|741.66|739.26|741.66|739.26|741.66|739.26|741.55|739.15|0
1655978700000|2022-06-23 10:05:00|741.55|739.15|741.77|739.37|741.77|739.37|741.55|739.15|0
1655978710000|2022-06-23 10:05:10|741.66|739.26|741.55|739.15|741.66|739.26|741.55|739.15|0
1655978720000|2022-06-23 10:05:20|741.44|739.04|741.33|738.93|741.77|739.37|741.33|738.93|0
1655978730000|2022-06-23 10:05:30|741.22|738.82|741.33|738.93|741.33|738.93|741.22|738.82|0
1655978740000|2022-06-23 10:05:40|741.22|738.82|741.33|738.93|741.33|738.93|741.22|738.82|0
1655978750000|2022-06-23 10:05:50|741.44|739.04|741.66|739.26|741.66|739.26|741.44|739.04|0
1655978760000|2022-06-23 10:06:00|741.55|739.15|741.66|739.26|741.66|739.26|741.55|739.15|0
1655978770000|2022-06-23 10:06:10|741.44|739.04|741.44|739.04|741.44|739.04|741.44|739.04|0
1655978780000|2022-06-23 10:06:20|741.11|738.71|741.11|738.71|741.11|738.71|741.11|738.71|0
1655978790000|2022-06-23 10:06:30|741.22|738.82|741.88|739.48|741.88|739.48|741.22|738.82|0
1655978800000|2022-06-23 10:06:40|741.77|739.37|741.66|739.26|741.88|739.48|741.44|739.04|0
1655978810000|2022-06-23 10:06:50|741.44|739.04|741.44|739.04|741.55|739.15|741.44|739.04|0
1655978820000|2022-06-23 10:07:00|741.33|738.93|741|738.6|741.44|739.04|741|738.6|0
1655978830000|2022-06-23 10:07:10|740.89|738.49|741|738.6|741|738.6|740.89|738.49|0
1655978840000|2022-06-23 10:07:20|740.89|738.49|740.78|738.38|740.89|738.49|740.78|738.38|0
1655978850000|2022-06-23 10:07:30|741|738.6|741.44|739.04|741.44|739.04|741|738.6|0
1655978860000|2022-06-23 10:07:40|741.22|738.82|741.44|739.04|741.44|739.04|741.22|738.82|0
1655978870000|2022-06-23 10:07:50|741.33|738.93|741.33|738.93|741.33|738.93|741.22|738.82|0
1655978880000|2022-06-23 10:08:00|740.33|737.93|740.45|738.05|740.56|738.16|740.33|737.93|0
1655978890000|2022-06-23 10:08:10|740.33|737.93|740.33|737.93|740.33|737.93|740.01|737.61|0
1655978900000|2022-06-23 10:08:20|740.23|737.83|739.57|737.17|740.23|737.83|739.45|737.05|0
1655978910000|2022-06-23 10:08:30|739.67|737.27|739.23|736.83|739.67|737.27|739.23|736.83|0
1655978920000|2022-06-23 10:08:40|739.45|737.05|739.35|736.95|739.45|737.05|739.35|736.95|0
1655978930000|2022-06-23 10:08:50|739.13|736.73|739.13|736.73|739.13|736.73|739.01|736.61|0
1655978940000|2022-06-23 10:09:00|739.23|736.83|739.23|736.83|739.23|736.83|739.13|736.73|0
1655978950000|2022-06-23 10:09:10|739.35|736.95|739.35|736.95|739.45|737.05|739.35|736.95|0
1655978960000|2022-06-23 10:09:20|739.23|736.83|739.45|737.05|739.45|737.05|739.13|736.73|0
1655978970000|2022-06-23 10:09:30|740.01|737.61|740.11|737.71|740.11|737.71|739.89|737.49|0
1655978980000|2022-06-23 10:09:40|740.33|737.93|740.33|737.93|740.33|737.93|740.33|737.93|0
1655978990000|2022-06-23 10:09:50|740.45|738.05|739.89|737.49|740.45|738.05|739.89|737.49|0
1655979000000|2022-06-23 10:10:00|739.79|737.39|739.89|737.49|739.89|737.49|739.79|737.39|0
1655979010000|2022-06-23 10:10:10|739.79|737.39|739.89|737.49|740.01|737.61|739.79|737.39|0
1655979020000|2022-06-23 10:10:20|740.11|737.71|740.55|738.15|740.55|738.15|740.11|737.71|0
1655979030000|2022-06-23 10:10:30|740.33|737.93|739.67|737.27|740.45|738.05|739.67|737.27|0
1655979040000|2022-06-23 10:10:40|739.89|737.49|739.35|736.95|739.89|737.49|739.35|736.95|0
1655979050000|2022-06-23 10:10:50|739.13|736.73|738.79|736.39|739.13|736.73|738.79|736.39|0
1655979060000|2022-06-23 10:11:00|738.69|736.29|738.13|735.73|738.69|736.29|738.13|735.73|0
1655979070000|2022-06-23 10:11:10|738.03|735.63|738.03|735.63|738.03|735.63|737.91|735.51|0
1655979080000|2022-06-23 10:11:20|737.81|735.41|737.81|735.41|737.91|735.51|737.81|735.41|0
1655979090000|2022-06-23 10:11:30|737.91|735.51|737.69|735.29|737.91|735.51|737.69|735.29|0
1655979100000|2022-06-23 10:11:40|737.25|734.85|737.14|734.74|737.36|734.96|737.14|734.74|0
1655979110000|2022-06-23 10:11:50|737.25|734.85|737.03|734.63|737.25|734.85|737.03|734.63|0
1655979120000|2022-06-23 10:12:00|737.14|734.74|737.25|734.85|737.25|734.85|737.14|734.74|0
1655979130000|2022-06-23 10:12:10|737.58|735.18|737.69|735.29|737.69|735.29|737.47|735.07|0
1655979140000|2022-06-23 10:12:20|737.58|735.18|737.25|734.85|737.58|735.18|737.25|734.85|0
1655979150000|2022-06-23 10:12:30|737.14|734.74|737.03|734.63|737.14|734.74|737.03|734.63|0
1655979160000|2022-06-23 10:12:40|737.14|734.74|736.92|734.52|737.14|734.74|736.92|734.52|0
1655979170000|2022-06-23 10:12:50|736.81|734.41|736.92|734.52|736.92|734.52|736.81|734.41|0
1655979180000|2022-06-23 10:13:00|736.81|734.41|736.81|734.41|736.81|734.41|736.81|734.41|0
1655979190000|2022-06-23 10:13:10|737.03|734.63|736.59|734.19|737.03|734.63|736.59|734.19|0
1655979200000|2022-06-23 10:13:20|736.81|734.41|736.81|734.41|736.81|734.41|736.81|734.41|0
1655979210000|2022-06-23 10:13:30|736.92|734.52|737.25|734.85|737.36|734.96|736.92|734.52|0
1655979220000|2022-06-23 10:13:40|737.03|734.63|738.02|735.62|738.13|735.73|737.03|734.63|0
1655979230000|2022-06-23 10:13:50|738.13|735.73|738.35|735.95|738.35|735.95|738.13|735.73|0
1655979240000|2022-06-23 10:14:00|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655979250000|2022-06-23 10:14:10|738.79|736.39|738.79|736.39|738.79|736.39|738.79|736.39|0
1655979260000|2022-06-23 10:14:20|738.02|735.62|738.02|735.62|738.02|735.62|738.02|735.62|0
1655979270000|2022-06-23 10:14:30|737.91|735.51|737.03|734.63|737.91|735.51|737.03|734.63|0
1655979280000|2022-06-23 10:14:40|737.25|734.85|737.14|734.74|737.25|734.85|737.14|734.74|0
1655979290000|2022-06-23 10:14:50|737.47|735.07|737.69|735.29|737.69|735.29|737.47|735.07|0
1655979300000|2022-06-23 10:15:00|737.8|735.4|737.69|735.29|737.8|735.4|737.69|735.29|0
1655979320000|2022-06-23 10:15:20|737.91|735.51|737.69|735.29|737.91|735.51|737.69|735.29|0
1655979330000|2022-06-23 10:15:30|737.8|735.4|737.91|735.51|737.91|735.51|737.58|735.18|0
1655979340000|2022-06-23 10:15:40|738.13|735.73|738.57|736.17|738.57|736.17|738.13|735.73|0
1655979350000|2022-06-23 10:15:50|738.46|736.06|738.79|736.39|738.79|736.39|738.46|736.06|0
1655979360000|2022-06-23 10:16:00|738.69|736.29|738.57|736.17|738.69|736.29|738.57|736.17|0
1655979370000|2022-06-23 10:16:10|738.79|736.39|738.91|736.51|738.91|736.51|738.79|736.39|0
1655979380000|2022-06-23 10:16:20|737.69|735.29|738.35|735.95|738.35|735.95|737.69|735.29|0
1655979390000|2022-06-23 10:16:30|738.57|736.17|738.79|736.39|738.79|736.39|738.57|736.17|0
1655979400000|2022-06-23 10:16:40|738.57|736.17|738.35|735.95|738.57|736.17|738.35|735.95|0
1655979420000|2022-06-23 10:17:00|738.46|736.06|738.35|735.95|738.46|736.06|738.13|735.73|0
1655979430000|2022-06-23 10:17:10|738.57|736.17|739.01|736.61|739.01|736.61|738.57|736.17|0
1655979440000|2022-06-23 10:17:20|738.91|736.51|738.91|736.51|738.91|736.51|738.91|736.51|0
1655979450000|2022-06-23 10:17:30|739.01|736.61|739.01|736.61|739.01|736.61|738.91|736.51|0
1655979460000|2022-06-23 10:17:40|739.13|736.73|739.01|736.61|739.13|736.73|738.57|736.17|0
1655979470000|2022-06-23 10:17:50|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1655979480000|2022-06-23 10:18:00|738.79|736.39|739.13|736.73|739.13|736.73|738.79|736.39|0
1655979490000|2022-06-23 10:18:10|739.01|736.61|739.01|736.61|739.01|736.61|739.01|736.61|0
1655979500000|2022-06-23 10:18:20|738.79|736.39|738.79|736.39|738.79|736.39|738.79|736.39|0
1655979510000|2022-06-23 10:18:30|738.9|736.5|739.23|736.83|739.23|736.83|738.9|736.5|0
1655979520000|2022-06-23 10:18:40|739.45|737.05|738.13|735.73|739.45|737.05|738.13|735.73|0
1655979530000|2022-06-23 10:18:50|738.57|736.17|738.13|735.73|738.57|736.17|738.13|735.73|0
1655979540000|2022-06-23 10:19:00|738.24|735.84|738.35|735.95|738.35|735.95|738.13|735.73|0
1655979550000|2022-06-23 10:19:10|738.13|735.73|738.13|735.73|738.24|735.84|737.91|735.51|0
1655979560000|2022-06-23 10:19:20|738.46|736.06|738.79|736.39|738.79|736.39|738.46|736.06|0
1655979570000|2022-06-23 10:19:30|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655979580000|2022-06-23 10:19:40|738.79|736.39|738.9|736.5|739.01|736.61|738.79|736.39|0
1655979590000|2022-06-23 10:19:50|738.79|736.39|738.79|736.39|738.9|736.5|738.57|736.17|0
1655979600000|2022-06-23 10:20:00|738.35|735.95|738.68|736.28|738.68|736.28|738.35|735.95|0
1655979610000|2022-06-23 10:20:10|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655979620000|2022-06-23 10:20:20|738.35|735.95|738.35|735.95|738.35|735.95|738.35|735.95|0
1655979630000|2022-06-23 10:20:30|738.24|735.84|738.35|735.95|738.35|735.95|738.24|735.84|0
1655979640000|2022-06-23 10:20:40|739.01|736.61|738.9|736.5|739.01|736.61|738.9|736.5|0
1655979650000|2022-06-23 10:20:50|739.01|736.61|738.9|736.5|739.01|736.61|738.79|736.39|0
1655979660000|2022-06-23 10:21:00|738.57|736.17|738.68|736.28|738.68|736.28|738.57|736.17|0
1655979670000|2022-06-23 10:21:10|738.79|736.39|738.79|736.39|738.79|736.39|738.79|736.39|0
1655979680000|2022-06-23 10:21:20|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655979690000|2022-06-23 10:21:30|738.68|736.28|739.45|737.05|739.45|737.05|738.68|736.28|0
1655979700000|2022-06-23 10:21:40|739.23|736.83|739.01|736.61|739.23|736.83|739.01|736.61|0
1655979710000|2022-06-23 10:21:50|739.12|736.72|738.79|736.39|739.12|736.72|738.79|736.39|0
1655979720000|2022-06-23 10:22:00|739.01|736.61|738.9|736.5|739.01|736.61|738.79|736.39|0
1655979730000|2022-06-23 10:22:10|737.91|735.51|737.8|735.4|738.13|735.73|737.8|735.4|0
1655979740000|2022-06-23 10:22:20|737.91|735.51|738.35|735.95|738.35|735.95|737.91|735.51|0
1655979750000|2022-06-23 10:22:30|738.13|735.73|738.35|735.95|738.35|735.95|738.13|735.73|0
1655979760000|2022-06-23 10:22:40|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1655979770000|2022-06-23 10:22:50|738.68|736.28|738.57|736.17|738.68|736.28|738.57|736.17|0
1655979780000|2022-06-23 10:23:00|738.35|735.95|738.01|735.61|738.35|735.95|738.01|735.61|0
1655979790000|2022-06-23 10:23:10|737.91|735.51|737.91|735.51|737.91|735.51|737.79|735.39|0
1655979800000|2022-06-23 10:23:20|738.01|735.61|738.01|735.61|738.01|735.61|737.91|735.51|0
1655979810000|2022-06-23 10:23:30|737.91|735.51|737.57|735.17|737.91|735.51|737.35|734.95|0
1655979820000|2022-06-23 10:23:40|737.79|735.39|737.69|735.29|737.79|735.39|737.69|735.29|0
1655979830000|2022-06-23 10:23:50|737.91|735.51|737.35|734.95|737.91|735.51|737.13|734.73|0
1655979840000|2022-06-23 10:24:00|737.25|734.85|737.35|734.95|737.35|734.95|737.25|734.85|0
1655979850000|2022-06-23 10:24:10|737.25|734.85|737.13|734.73|737.25|734.85|737.13|734.73|0
1655979860000|2022-06-23 10:24:20|736.91|734.51|737.13|734.73|737.13|734.73|736.91|734.51|0
1655979870000|2022-06-23 10:24:30|737.35|734.95|737.35|734.95|737.35|734.95|737.25|734.85|0
1655979900000|2022-06-23 10:25:00|737.47|735.07|737.13|734.73|737.47|735.07|737.13|734.73|0
1655979910000|2022-06-23 10:25:10|737.03|734.63|737.13|734.73|737.25|734.85|737.03|734.63|0
1655979920000|2022-06-23 10:25:20|736.91|734.51|736.69|734.29|736.91|734.51|736.69|734.29|0
1655979930000|2022-06-23 10:25:30|736.59|734.19|736.37|733.97|736.59|734.19|736.37|733.97|0
1655979940000|2022-06-23 10:25:40|736.47|734.07|736.25|733.85|736.69|734.29|736.25|733.85|0
1655979950000|2022-06-23 10:25:50|736.47|734.07|736.15|733.75|736.47|734.07|736.03|733.63|0
1655979960000|2022-06-23 10:26:00|736.25|733.85|736.47|734.07|736.47|734.07|736.15|733.75|0
1655979970000|2022-06-23 10:26:10|736.59|734.19|736.37|733.97|736.59|734.19|736.37|733.97|0
1655979980000|2022-06-23 10:26:20|736.03|733.63|736.03|733.63|736.15|733.75|736.03|733.63|0
1655979990000|2022-06-23 10:26:30|735.93|733.53|736.03|733.63|736.03|733.63|735.93|733.53|0
1655980000000|2022-06-23 10:26:40|736.25|733.85|736.25|733.85|736.25|733.85|736.25|733.85|0
1655980010000|2022-06-23 10:26:50|736.03|733.63|735.93|733.53|736.03|733.63|735.81|733.41|0
1655980020000|2022-06-23 10:27:00|735.81|733.41|734.49|732.09|735.81|733.41|734.49|732.09|0
1655980030000|2022-06-23 10:27:10|734.71|732.31|734.49|732.09|734.71|732.31|734.49|732.09|0
1655980040000|2022-06-23 10:27:20|734.27|731.87|734.27|731.87|734.49|732.09|734.27|731.87|0
1655980050000|2022-06-23 10:27:30|734.17|731.77|734.83|732.43|734.83|732.43|734.17|731.77|0
1655980060000|2022-06-23 10:27:40|734.71|732.31|734.27|731.87|734.93|732.53|734.17|731.77|0
1655980070000|2022-06-23 10:27:50|734.49|732.09|734.27|731.87|734.71|732.31|734.27|731.87|0
1655980080000|2022-06-23 10:28:00|734.49|732.09|734.49|732.09|734.49|732.09|734.27|731.87|0
1655980090000|2022-06-23 10:28:10|734.71|732.31|734.05|731.65|734.71|732.31|734.05|731.65|0
1655980100000|2022-06-23 10:28:20|733.84|731.44|733.4|731|733.84|731.44|733.4|731|0
1655980110000|2022-06-23 10:28:30|733.62|731.22|733.18|730.78|733.62|731.22|733.18|730.78|0
1655980120000|2022-06-23 10:28:40|732.96|730.56|732.96|730.56|732.96|730.56|732.74|730.34|0
1655980130000|2022-06-23 10:28:50|733.4|731|733.18|730.78|733.4|731|733.18|730.78|0
1655980140000|2022-06-23 10:29:00|733.4|731|733.07|730.67|733.4|731|733.07|730.67|0
1655980150000|2022-06-23 10:29:10|732.96|730.56|733.18|730.78|733.18|730.78|732.96|730.56|0
1655980160000|2022-06-23 10:29:20|732.74|730.34|732.85|730.45|732.85|730.45|732.74|730.34|0
1655980170000|2022-06-23 10:29:30|732.74|730.34|732.74|730.34|732.85|730.45|732.74|730.34|0
1655980180000|2022-06-23 10:29:40|733.18|730.78|733.18|730.78|733.18|730.78|733.18|730.78|0
1655980190000|2022-06-23 10:29:50|732.96|730.56|732.96|730.56|733.07|730.67|732.96|730.56|0
1655980220000|2022-06-23 10:30:20|733.18|730.78|733.18|730.78|733.18|730.78|733.18|730.78|0
1655980230000|2022-06-23 10:30:30|733.4|731|733.51|731.11|733.51|731.11|733.4|731|0
1655980240000|2022-06-23 10:30:40|733.83|731.43|734.39|731.99|734.39|731.99|733.83|731.43|0
1655980250000|2022-06-23 10:30:50|734.71|732.31|734.71|732.31|734.71|732.31|734.49|732.09|0
1655980260000|2022-06-23 10:31:00|734.93|732.53|734.93|732.53|735.27|732.87|734.93|732.53|0
1655980270000|2022-06-23 10:31:10|735.05|732.65|736.03|733.63|736.03|733.63|735.05|732.65|0
1655980280000|2022-06-23 10:31:20|735.81|733.41|735.93|733.53|735.93|733.53|735.81|733.41|0
1655980290000|2022-06-23 10:31:30|736.15|733.75|736.59|734.19|736.59|734.19|736.03|733.63|0
1655980300000|2022-06-23 10:31:40|736.47|734.07|736.37|733.97|736.47|734.07|736.37|733.97|0
1655980310000|2022-06-23 10:31:50|736.47|734.07|736.47|734.07|736.59|734.19|736.47|734.07|0
1655980320000|2022-06-23 10:32:00|736.25|733.85|736.25|733.85|736.25|733.85|736.03|733.63|0
1655980330000|2022-06-23 10:32:10|736.15|733.75|736.25|733.85|736.37|733.97|736.15|733.75|0
1655980340000|2022-06-23 10:32:20|736.15|733.75|735.81|733.41|736.15|733.75|735.59|733.19|0
1655980350000|2022-06-23 10:32:30|735.59|733.19|735.71|733.31|735.81|733.41|735.59|733.19|0
1655980360000|2022-06-23 10:32:40|735.59|733.19|736.03|733.63|736.03|733.63|735.59|733.19|0
1655980370000|2022-06-23 10:32:50|735.81|733.41|735.93|733.53|735.93|733.53|735.81|733.41|0
1655980380000|2022-06-23 10:33:00|736.03|733.63|735.93|733.53|736.03|733.63|735.93|733.53|0
1655980390000|2022-06-23 10:33:10|736.03|733.63|735.81|733.41|736.15|733.75|735.81|733.41|0
1655980400000|2022-06-23 10:33:20|735.59|733.19|735.59|733.19|735.59|733.19|735.15|732.75|0
1655980410000|2022-06-23 10:33:30|735.37|732.97|735.37|732.97|735.37|732.97|735.15|732.75|0
1655980420000|2022-06-23 10:33:40|735.59|733.19|735.59|733.19|735.59|733.19|735.59|733.19|0
1655980430000|2022-06-23 10:33:50|735.71|733.31|735.81|733.41|735.81|733.41|735.59|733.19|0
1655980440000|2022-06-23 10:34:00|736.03|733.63|735.81|733.41|736.03|733.63|735.81|733.41|0
1655980450000|2022-06-23 10:34:10|735.59|733.19|735.59|733.19|735.71|733.31|735.59|733.19|0
1655980460000|2022-06-23 10:34:20|735.27|732.87|735.49|733.09|735.49|733.09|735.27|732.87|0
1655980470000|2022-06-23 10:34:30|735.81|733.41|735.59|733.19|735.81|733.41|735.59|733.19|0
1655980480000|2022-06-23 10:34:40|735.49|733.09|735.49|733.09|735.59|733.19|735.49|733.09|0
1655980490000|2022-06-23 10:34:50|735.59|733.19|735.59|733.19|735.71|733.31|735.59|733.19|0
1655980500000|2022-06-23 10:35:00|735.37|732.97|735.37|732.97|735.37|732.97|735.37|732.97|0
1655980510000|2022-06-23 10:35:10|735.49|733.09|735.27|732.87|735.49|733.09|735.27|732.87|0
1655980520000|2022-06-23 10:35:20|735.37|732.97|735.37|732.97|735.49|733.09|735.37|732.97|0
1655980530000|2022-06-23 10:35:30|735.81|733.41|735.59|733.19|735.81|733.41|735.59|733.19|0
1655980540000|2022-06-23 10:35:40|735.49|733.09|735.15|732.75|735.49|733.09|735.15|732.75|0
1655980550000|2022-06-23 10:35:50|735.05|732.65|734.49|732.09|735.05|732.65|734.49|732.09|0
1655980560000|2022-06-23 10:36:00|734.61|732.21|734.83|732.43|734.83|732.43|734.61|732.21|0
1655980570000|2022-06-23 10:36:10|734.71|732.31|734.61|732.21|734.71|732.31|734.61|732.21|0
1655980580000|2022-06-23 10:36:20|734.27|731.87|734.05|731.65|734.27|731.87|734.05|731.65|0
1655980590000|2022-06-23 10:36:30|734.27|731.87|733.39|730.99|734.27|731.87|733.39|730.99|0
1655980600000|2022-06-23 10:36:40|733.51|731.11|733.29|730.89|733.51|731.11|733.29|730.89|0
1655980610000|2022-06-23 10:36:50|733.39|730.99|733.39|730.99|733.39|730.99|733.17|730.77|0
1655980620000|2022-06-23 10:37:00|733.17|730.77|733.17|730.77|733.17|730.77|733.17|730.77|0
1655980630000|2022-06-23 10:37:10|733.07|730.67|732.96|730.56|733.07|730.67|732.96|730.56|0
1655980640000|2022-06-23 10:37:20|732.74|730.34|732.85|730.45|732.85|730.45|732.3|729.9|0
1655980650000|2022-06-23 10:37:30|732.63|730.23|732.08|729.68|732.63|730.23|731.97|729.57|0
1655980660000|2022-06-23 10:37:40|732.3|729.9|731.86|729.46|732.3|729.9|731.86|729.46|0
1655980680000|2022-06-23 10:38:00|731.64|729.24|731.53|729.13|731.64|729.24|731.42|729.02|0
1655980690000|2022-06-23 10:38:10|731.86|729.46|731.64|729.24|731.86|729.46|731.64|729.24|0
1655980700000|2022-06-23 10:38:20|731.86|729.46|731.86|729.46|731.86|729.46|731.86|729.46|0
1655980710000|2022-06-23 10:38:30|732.08|729.68|732.19|729.79|732.19|729.79|732.08|729.68|0
1655980720000|2022-06-23 10:38:40|732.3|729.9|732.95|730.55|732.95|730.55|732.3|729.9|0
1655980730000|2022-06-23 10:38:50|733.17|730.77|733.39|730.99|733.39|730.99|733.17|730.77|0
1655980740000|2022-06-23 10:39:00|733.29|730.89|733.29|730.89|733.29|730.89|733.29|730.89|0
1655980750000|2022-06-23 10:39:10|733.39|730.99|733.51|731.11|733.61|731.21|733.39|730.99|0
1655980760000|2022-06-23 10:39:20|732.95|730.55|733.17|730.77|733.17|730.77|732.95|730.55|0
1655980770000|2022-06-23 10:39:30|732.85|730.45|732.63|730.23|733.07|730.67|732.63|730.23|0
1655980780000|2022-06-23 10:39:40|732.3|729.9|732.52|730.12|732.52|730.12|732.3|729.9|0
1655980790000|2022-06-23 10:39:50|732.3|729.9|732.52|730.12|732.52|730.12|732.3|729.9|0
1655980800000|2022-06-23 10:40:00|732.3|729.9|732.73|730.33|732.73|730.33|732.3|729.9|0
1655980810000|2022-06-23 10:40:10|732.63|730.23|732.19|729.79|732.63|730.23|732.19|729.79|0
1655980820000|2022-06-23 10:40:20|732.08|729.68|732.52|730.12|732.63|730.23|732.08|729.68|0
1655980830000|2022-06-23 10:40:30|732.63|730.23|732.52|730.12|732.63|730.23|732.52|730.12|0
1655980840000|2022-06-23 10:40:40|732.3|729.9|732.3|729.9|732.3|729.9|732.3|729.9|0
1655980850000|2022-06-23 10:40:50|732.41|730.01|732.08|729.68|732.41|730.01|732.08|729.68|0
1655980860000|2022-06-23 10:41:00|732.3|729.9|732.3|729.9|732.3|729.9|732.3|729.9|0
1655980870000|2022-06-23 10:41:10|732.19|729.79|731.31|728.91|732.19|729.79|731.31|728.91|0
1655980880000|2022-06-23 10:41:20|731.64|729.24|731.42|729.02|731.64|729.24|731.42|729.02|0
1655980890000|2022-06-23 10:41:30|731.86|729.46|731.86|729.46|732.08|729.68|731.86|729.46|0
1655980900000|2022-06-23 10:41:40|731.64|729.24|731.2|728.8|731.64|729.24|731.2|728.8|0
1655980910000|2022-06-23 10:41:50|731.31|728.91|731.2|728.8|731.31|728.91|731.2|728.8|0
1655980920000|2022-06-23 10:42:00|730.98|728.58|730.98|728.58|730.98|728.58|730.98|728.58|0
1655980930000|2022-06-23 10:42:10|731.2|728.8|731.31|728.91|731.42|729.02|731.2|728.8|0
1655980940000|2022-06-23 10:42:20|731.42|729.02|731.31|728.91|731.42|729.02|731.31|728.91|0
1655980950000|2022-06-23 10:42:30|731.42|729.02|731.42|729.02|731.42|729.02|731.2|728.8|0
1655980960000|2022-06-23 10:42:40|731.64|729.24|731.42|729.02|731.64|729.24|731.42|729.02|0
1655980970000|2022-06-23 10:42:50|731.31|728.91|730.98|728.58|731.31|728.91|730.98|728.58|0
1655980980000|2022-06-23 10:43:00|731.2|728.8|731.42|729.02|731.42|729.02|731.2|728.8|0
1655980990000|2022-06-23 10:43:10|731.31|728.91|731.31|728.91|731.31|728.91|731.31|728.91|0
1655981000000|2022-06-23 10:43:20|731.2|728.8|730.98|728.58|731.2|728.8|730.98|728.58|0
1655981010000|2022-06-23 10:43:30|730.87|728.47|730.76|728.36|730.87|728.47|730.76|728.36|0
1655981020000|2022-06-23 10:43:40|730.98|728.58|730.98|728.58|730.98|728.58|730.98|728.58|0
1655981040000|2022-06-23 10:44:00|730.87|728.47|730.98|728.58|731.09|728.69|730.87|728.47|0
1655981050000|2022-06-23 10:44:10|731.09|728.69|730.65|728.25|731.09|728.69|730.54|728.14|0
1655981060000|2022-06-23 10:44:20|730.76|728.36|730.54|728.14|730.76|728.36|730.54|728.14|0
1655981070000|2022-06-23 10:44:30|730.43|728.03|730.54|728.14|730.54|728.14|730.43|728.03|0
1655981080000|2022-06-23 10:44:40|730.43|728.03|730.43|728.03|730.54|728.14|730.32|727.92|0
1655981090000|2022-06-23 10:44:50|730.65|728.25|730.11|727.71|730.65|728.25|730.11|727.71|0
1655981100000|2022-06-23 10:45:00|730.01|727.61|729.89|727.49|730.01|727.61|729.67|727.27|0
1655981110000|2022-06-23 10:45:10|730.11|727.71|730.11|727.71|730.11|727.71|730.11|727.71|0
1655981120000|2022-06-23 10:45:20|729.89|727.49|729.89|727.49|730.11|727.71|729.89|727.49|0
1655981130000|2022-06-23 10:45:30|730.11|727.71|729.89|727.49|730.11|727.71|729.89|727.49|0
1655981140000|2022-06-23 10:45:40|729.79|727.39|729.89|727.49|729.89|727.49|729.67|727.27|0
1655981150000|2022-06-23 10:45:50|730.11|727.71|730.11|727.71|730.11|727.71|730.11|727.71|0
1655981160000|2022-06-23 10:46:00|730.33|727.93|730.55|728.15|730.55|728.15|730.33|727.93|0
1655981170000|2022-06-23 10:46:10|730.77|728.37|731.21|728.81|731.21|728.81|730.77|728.37|0
1655981180000|2022-06-23 10:46:20|730.99|728.59|730.44|728.04|730.99|728.59|730.44|728.04|0
1655981190000|2022-06-23 10:46:30|730.66|728.26|730.33|727.93|730.66|728.26|730.33|727.93|0
1655981200000|2022-06-23 10:46:40|730.44|728.04|730.33|727.93|730.44|728.04|730.33|727.93|0
1655981210000|2022-06-23 10:46:50|730.11|727.71|729.23|726.83|730.33|727.93|729.23|726.83|0
1655981220000|2022-06-23 10:47:00|729.01|726.61|729.45|727.05|729.67|727.27|729.01|726.61|0
1655981230000|2022-06-23 10:47:10|729.01|726.61|729.23|726.83|729.23|726.83|729.01|726.61|0
1655981250000|2022-06-23 10:47:30|729.13|726.73|728.79|726.39|729.13|726.73|728.57|726.17|0
1655981270000|2022-06-23 10:47:50|728.91|726.51|728.69|726.29|728.91|726.51|728.69|726.29|0
1655981280000|2022-06-23 10:48:00|728.79|726.39|728.57|726.17|728.79|726.39|728.57|726.17|0
1655981290000|2022-06-23 10:48:10|728.69|726.29|728.79|726.39|728.79|726.39|728.69|726.29|0
1655981300000|2022-06-23 10:48:20|728.57|726.17|728.57|726.17|728.79|726.39|728.57|726.17|0
1655981310000|2022-06-23 10:48:30|728.91|726.51|729.01|726.61|729.01|726.61|728.79|726.39|0
1655981320000|2022-06-23 10:48:40|729.23|726.83|728.79|726.39|729.23|726.83|728.79|726.39|0
1655981330000|2022-06-23 10:48:50|728.91|726.51|728.79|726.39|728.91|726.51|728.79|726.39|0
1655981340000|2022-06-23 10:49:00|728.57|726.17|728.47|726.07|728.57|726.17|728.47|726.07|0
1655981350000|2022-06-23 10:49:10|728.57|726.17|728.14|725.74|728.57|726.17|728.14|725.74|0
1655981370000|2022-06-23 10:49:30|728.03|725.63|727.7|725.3|728.14|725.74|727.7|725.3|0
1655981380000|2022-06-23 10:49:40|727.48|725.08|727.7|725.3|727.7|725.3|727.48|725.08|0
1655981390000|2022-06-23 10:49:50|727.48|725.08|726.82|724.42|727.48|725.08|726.82|724.42|0
1655981400000|2022-06-23 10:50:00|726.93|724.53|727.26|724.86|727.26|724.86|726.82|724.42|0
1655981410000|2022-06-23 10:50:10|727.04|724.64|726.93|724.53|727.04|724.64|726.82|724.42|0
1655981420000|2022-06-23 10:50:20|726.82|724.42|726.71|724.31|726.82|724.42|726.6|724.2|0
1655981430000|2022-06-23 10:50:30|726.38|723.98|726.38|723.98|726.38|723.98|726.38|723.98|0
1655981440000|2022-06-23 10:50:40|726.16|723.76|726.16|723.76|726.16|723.76|725.94|723.54|0
1655981450000|2022-06-23 10:50:50|726.06|723.66|726.16|723.76|726.38|723.98|725.94|723.54|0
1655981460000|2022-06-23 10:51:00|725.84|723.44|725.94|723.54|725.94|723.54|725.84|723.44|0
1655981470000|2022-06-23 10:51:10|726.16|723.76|725.72|723.32|726.16|723.76|725.72|723.32|0
1655981480000|2022-06-23 10:51:20|725.29|722.89|725.4|723|725.4|723|725.29|722.89|0
1655981490000|2022-06-23 10:51:30|725.07|722.67|725.51|723.11|725.51|723.11|725.07|722.67|0
1655981500000|2022-06-23 10:51:40|725.4|723|725.94|723.54|725.94|723.54|725.4|723|0
1655981510000|2022-06-23 10:51:50|725.72|723.32|725.84|723.44|725.84|723.44|725.51|723.11|0
1655981520000|2022-06-23 10:52:00|725.07|722.67|725.29|722.89|725.51|723.11|725.07|722.67|0
1655981530000|2022-06-23 10:52:10|725.51|723.11|725.4|723|725.51|723.11|725.29|722.89|0
1655981540000|2022-06-23 10:52:20|725.29|722.89|724.85|722.45|725.29|722.89|724.85|722.45|0
1655981550000|2022-06-23 10:52:30|724.74|722.34|724.41|722.01|724.74|722.34|724.19|721.79|0
1655981560000|2022-06-23 10:52:40|724.19|721.79|724.19|721.79|724.41|722.01|724.19|721.79|0
1655981570000|2022-06-23 10:52:50|723.97|721.57|724.19|721.79|724.19|721.79|723.75|721.35|0
1655981580000|2022-06-23 10:53:00|724.41|722.01|724.41|722.01|724.63|722.23|724.41|722.01|0
1655981590000|2022-06-23 10:53:10|724.85|722.45|724.85|722.45|724.85|722.45|724.63|722.23|0
1655981600000|2022-06-23 10:53:20|724.96|722.56|725.07|722.67|725.07|722.67|724.96|722.56|0
1655981610000|2022-06-23 10:53:30|724.85|722.45|724.85|722.45|724.85|722.45|724.85|722.45|0
1655981620000|2022-06-23 10:53:40|725.5|723.1|725.94|723.54|726.16|723.76|725.5|723.1|0
1655981630000|2022-06-23 10:53:50|725.5|723.1|725.94|723.54|725.94|723.54|725.5|723.1|0
1655981640000|2022-06-23 10:54:00|725.72|723.32|726.16|723.76|726.16|723.76|725.72|723.32|0
1655981650000|2022-06-23 10:54:10|725.94|723.54|726.49|724.09|726.49|724.09|725.94|723.54|0
1655981660000|2022-06-23 10:54:20|726.38|723.98|726.71|724.31|726.71|724.31|726.38|723.98|0
1655981670000|2022-06-23 10:54:30|726.6|724.2|725.94|723.54|726.6|724.2|725.94|723.54|0
1655981680000|2022-06-23 10:54:40|726.16|723.76|726.16|723.76|726.38|723.98|726.16|723.76|0
1655981690000|2022-06-23 10:54:50|726.38|723.98|726.16|723.76|726.38|723.98|726.16|723.76|0
1655981700000|2022-06-23 10:55:00|726.38|723.98|726.6|724.2|726.6|724.2|726.38|723.98|0
1655981710000|2022-06-23 10:55:10|725.72|723.32|725.72|723.32|725.72|723.32|725.72|723.32|0
1655981720000|2022-06-23 10:55:20|725.94|723.54|725.5|723.1|725.94|723.54|725.29|722.89|0
1655981730000|2022-06-23 10:55:30|725.72|723.32|724.85|722.45|725.72|723.32|724.85|722.45|0
1655981750000|2022-06-23 10:55:50|724.96|722.56|725.07|722.67|725.07|722.67|724.74|722.34|0
1655981760000|2022-06-23 10:56:00|724.96|722.56|724.96|722.56|725.07|722.67|724.96|722.56|0
1655981770000|2022-06-23 10:56:10|724.74|722.34|724.74|722.34|724.74|722.34|724.74|722.34|0
1655981780000|2022-06-23 10:56:20|724.85|722.45|724.19|721.79|724.85|722.45|724.19|721.79|0
1655981790000|2022-06-23 10:56:30|724.52|722.12|723.97|721.57|724.52|722.12|723.97|721.57|0
1655981800000|2022-06-23 10:56:40|723.75|721.35|723.75|721.35|723.87|721.47|723.75|721.35|0
1655981810000|2022-06-23 10:56:50|723.87|721.47|723.32|720.92|723.87|721.47|723.32|720.92|0
1655981820000|2022-06-23 10:57:00|723.75|721.35|723.87|721.47|723.97|721.57|723.75|721.35|0
1655981830000|2022-06-23 10:57:10|724.85|722.45|725.07|722.67|725.07|722.67|724.85|722.45|0
1655981840000|2022-06-23 10:57:20|725.18|722.78|725.5|723.1|725.62|723.22|725.18|722.78|0
1655981850000|2022-06-23 10:57:30|725.72|723.32|725.72|723.32|725.72|723.32|725.72|723.32|0
1655981860000|2022-06-23 10:57:40|725.5|723.1|725.62|723.22|725.72|723.32|725.5|723.1|0
1655981870000|2022-06-23 10:57:50|725.72|723.32|725.5|723.1|725.72|723.32|725.5|723.1|0
1655981880000|2022-06-23 10:58:00|725.28|722.88|724.85|722.45|725.28|722.88|724.85|722.45|0
1655981890000|2022-06-23 10:58:10|725.07|722.67|725.07|722.67|725.28|722.88|725.07|722.67|0
1655981900000|2022-06-23 10:58:20|725.28|722.88|725.72|723.32|725.72|723.32|725.28|722.88|0
1655981910000|2022-06-23 10:58:30|725.94|723.54|725.72|723.32|725.94|723.54|725.72|723.32|0
1655981920000|2022-06-23 10:58:40|725.94|723.54|726.16|723.76|726.16|723.76|725.94|723.54|0
1655981930000|2022-06-23 10:58:50|725.72|723.32|725.5|723.1|725.72|723.32|725.5|723.1|0
1655981940000|2022-06-23 10:59:00|724.85|722.45|725.07|722.67|725.18|722.78|724.85|722.45|0
1655981950000|2022-06-23 10:59:10|724.85|722.45|724.85|722.45|725.07|722.67|724.85|722.45|0
1655981960000|2022-06-23 10:59:20|725.07|722.67|724.85|722.45|725.07|722.67|724.85|722.45|0
1655981970000|2022-06-23 10:59:30|725.07|722.67|725.28|722.88|725.28|722.88|725.07|722.67|0
1655981980000|2022-06-23 10:59:40|725.72|723.32|725.18|722.78|725.72|723.32|725.18|722.78|0
1655981990000|2022-06-23 10:59:50|724.85|722.45|724.85|722.45|724.85|722.45|724.74|722.34|0
1655982000000|2022-06-23 11:00:00|724.74|722.34|725.28|722.88|725.28|722.88|724.74|722.34|0
1655982010000|2022-06-23 11:00:10|725.5|723.1|726.38|723.98|726.38|723.98|725.5|723.1|0
1655982020000|2022-06-23 11:00:20|725.72|723.32|726.38|723.98|726.38|723.98|725.72|723.32|0
1655982030000|2022-06-23 11:00:30|726.27|723.87|726.82|724.42|726.82|724.42|726.27|723.87|0
1655982040000|2022-06-23 11:00:40|726.93|724.53|727.04|724.64|727.04|724.64|726.93|724.53|0
1655982050000|2022-06-23 11:00:50|727.26|724.86|726.38|723.98|727.26|724.86|726.38|723.98|0
1655982060000|2022-06-23 11:01:00|726.82|724.42|726.82|724.42|726.82|724.42|726.6|724.2|0
1655982070000|2022-06-23 11:01:10|726.93|724.53|727.26|724.86|727.26|724.86|726.82|724.42|0
1655982080000|2022-06-23 11:01:20|727.04|724.64|726.82|724.42|727.04|724.64|726.82|724.42|0
1655982090000|2022-06-23 11:01:30|727.04|724.64|727.15|724.75|727.15|724.75|727.04|724.64|0
1655982100000|2022-06-23 11:01:40|727.04|724.64|726.82|724.42|727.04|724.64|726.82|724.42|0
1655982110000|2022-06-23 11:01:50|727.04|724.64|726.38|723.98|727.04|724.64|726.38|723.98|0
1655982120000|2022-06-23 11:02:00|726.6|724.2|726.38|723.98|726.6|724.2|726.38|723.98|0
1655982130000|2022-06-23 11:02:10|726.6|724.2|726.38|723.98|726.6|724.2|726.38|723.98|0
1655982140000|2022-06-23 11:02:20|726.6|724.2|726.82|724.42|726.82|724.42|726.6|724.2|0
1655982160000|2022-06-23 11:02:40|726.6|724.2|726.6|724.2|726.82|724.42|726.6|724.2|0
1655982170000|2022-06-23 11:02:50|726.38|723.98|726.38|723.98|726.6|724.2|726.38|723.98|0
1655982180000|2022-06-23 11:03:00|726.27|723.87|725.72|723.32|726.27|723.87|725.72|723.32|0
1655982190000|2022-06-23 11:03:10|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1655982200000|2022-06-23 11:03:20|726.16|723.76|725.94|723.54|726.16|723.76|725.94|723.54|0
1655982210000|2022-06-23 11:03:30|726.16|723.76|725.94|723.54|726.16|723.76|725.94|723.54|0
1655982220000|2022-06-23 11:03:40|725.84|723.44|725.94|723.54|726.16|723.76|725.72|723.32|0
1655982240000|2022-06-23 11:04:00|726.38|723.98|726.16|723.76|726.38|723.98|726.16|723.76|0
1655982250000|2022-06-23 11:04:10|726.38|723.98|727.04|724.64|727.04|724.64|726.38|723.98|0
1655982260000|2022-06-23 11:04:20|726.82|724.42|726.6|724.2|726.82|724.42|726.6|724.2|0
1655982270000|2022-06-23 11:04:30|726.82|724.42|727.04|724.64|727.04|724.64|726.82|724.42|0
1655982280000|2022-06-23 11:04:40|727.26|724.86|726.82|724.42|727.26|724.86|726.82|724.42|0
1655982290000|2022-06-23 11:04:50|726.6|724.2|726.71|724.31|726.71|724.31|726.6|724.2|0
1655982300000|2022-06-23 11:05:00|726.6|724.2|727.26|724.86|727.26|724.86|726.6|724.2|0
1655982310000|2022-06-23 11:05:10|727.15|724.75|726.82|724.42|727.15|724.75|726.82|724.42|0
1655982320000|2022-06-23 11:05:20|727.04|724.64|726.93|724.53|727.04|724.64|726.82|724.42|0
1655982330000|2022-06-23 11:05:30|727.04|724.64|727.04|724.64|727.04|724.64|726.82|724.42|0
1655982340000|2022-06-23 11:05:40|727.26|724.86|727.26|724.86|727.26|724.86|727.15|724.75|0
1655982350000|2022-06-23 11:05:50|727.04|724.64|726.82|724.42|727.04|724.64|726.82|724.42|0
1655982360000|2022-06-23 11:06:00|727.15|724.75|727.26|724.86|727.47|725.07|727.15|724.75|0
1655982370000|2022-06-23 11:06:10|727.37|724.97|727.47|725.07|727.47|725.07|727.04|724.64|0
1655982380000|2022-06-23 11:06:20|727.04|724.64|727.47|725.07|727.47|725.07|727.04|724.64|0
1655982390000|2022-06-23 11:06:30|727.26|724.86|727.15|724.75|727.47|725.07|727.15|724.75|0
1655982400000|2022-06-23 11:06:40|727.26|724.86|726.82|724.42|727.26|724.86|726.82|724.42|0
1655982410000|2022-06-23 11:06:50|726.93|724.53|726.93|724.53|726.93|724.53|726.82|724.42|0
1655982420000|2022-06-23 11:07:00|727.37|724.97|727.47|725.07|727.47|725.07|727.37|724.97|0
1655982430000|2022-06-23 11:07:10|727.69|725.29|727.69|725.29|727.81|725.41|727.59|725.19|0
1655982440000|2022-06-23 11:07:20|728.03|725.63|728.13|725.73|728.13|725.73|727.91|725.51|0
1655982450000|2022-06-23 11:07:30|728.25|725.85|728.57|726.17|728.57|726.17|728.25|725.85|0
1655982460000|2022-06-23 11:07:40|728.68|726.28|728.35|725.95|728.68|726.28|728.35|725.95|0
1655982470000|2022-06-23 11:07:50|728.57|726.17|728.25|725.85|728.57|726.17|728.25|725.85|0
1655982480000|2022-06-23 11:08:00|728.35|725.95|728.35|725.95|728.35|725.95|728.35|725.95|0
1655982490000|2022-06-23 11:08:10|728.25|725.85|728.13|725.73|728.25|725.85|728.13|725.73|0
1655982500000|2022-06-23 11:08:20|728.57|726.17|728.25|725.85|728.57|726.17|728.25|725.85|0
1655982510000|2022-06-23 11:08:30|728.35|725.95|728.79|726.39|728.79|726.39|728.35|725.95|0
1655982520000|2022-06-23 11:08:40|728.57|726.17|728.79|726.39|728.79|726.39|728.57|726.17|0
1655982530000|2022-06-23 11:08:50|728.35|725.95|728.35|725.95|728.35|725.95|728.13|725.73|0
1655982540000|2022-06-23 11:09:00|728.25|725.85|728.79|726.39|728.79|726.39|728.25|725.85|0
1655982550000|2022-06-23 11:09:10|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655982560000|2022-06-23 11:09:20|728.35|725.95|728.57|726.17|728.57|726.17|728.35|725.95|0
1655982570000|2022-06-23 11:09:30|728.35|725.95|728.46|726.06|728.46|726.06|728.25|725.85|0
1655982580000|2022-06-23 11:09:40|728.13|725.73|728.25|725.85|728.35|725.95|728.13|725.73|0
1655982590000|2022-06-23 11:09:50|728.13|725.73|728.13|725.73|728.25|725.85|728.13|725.73|0
1655982600000|2022-06-23 11:10:00|728.35|725.95|728.46|726.06|728.46|726.06|728.35|725.95|0
1655982610000|2022-06-23 11:10:10|728.57|726.17|728.57|726.17|728.57|726.17|728.35|725.95|0
1655982620000|2022-06-23 11:10:20|728.35|725.95|728.57|726.17|728.57|726.17|728.35|725.95|0
1655982630000|2022-06-23 11:10:30|728.79|726.39|729.01|726.61|729.01|726.61|728.79|726.39|0
1655982640000|2022-06-23 11:10:40|729.12|726.72|728.79|726.39|729.23|726.83|728.79|726.39|0
1655982650000|2022-06-23 11:10:50|728.9|726.5|728.9|726.5|729.01|726.61|728.9|726.5|0
1655982660000|2022-06-23 11:11:00|729.01|726.61|728.79|726.39|729.01|726.61|728.79|726.39|0
1655982670000|2022-06-23 11:11:10|729.01|726.61|729.01|726.61|729.01|726.61|729.01|726.61|0
1655982700000|2022-06-23 11:11:40|728.79|726.39|728.79|726.39|728.79|726.39|728.79|726.39|0
1655982710000|2022-06-23 11:11:50|728.57|726.17|728.9|726.5|728.9|726.5|728.57|726.17|0
1655982720000|2022-06-23 11:12:00|729.01|726.61|728.79|726.39|729.23|726.83|728.79|726.39|0
1655982730000|2022-06-23 11:12:10|728.9|726.5|729.45|727.05|729.45|727.05|728.9|726.5|0
1655982740000|2022-06-23 11:12:20|729.23|726.83|729.23|726.83|729.23|726.83|729.12|726.72|0
1655982750000|2022-06-23 11:12:30|729.45|727.05|729.23|726.83|729.45|727.05|729.23|726.83|0
1655982760000|2022-06-23 11:12:40|729.34|726.94|729.45|727.05|729.45|727.05|729.34|726.94|0
1655982770000|2022-06-23 11:12:50|729.23|726.83|729.12|726.72|729.23|726.83|729.01|726.61|0
1655982780000|2022-06-23 11:13:00|729.23|726.83|729.23|726.83|729.34|726.94|729.23|726.83|0
1655982790000|2022-06-23 11:13:10|729.12|726.72|729.01|726.61|729.12|726.72|729.01|726.61|0
1655982800000|2022-06-23 11:13:20|728.79|726.39|729.12|726.72|729.12|726.72|728.79|726.39|0
1655982810000|2022-06-23 11:13:30|729.23|726.83|729.23|726.83|729.45|727.05|729.23|726.83|0
1655982820000|2022-06-23 11:13:40|729.34|726.94|729.45|727.05|729.45|727.05|729.34|726.94|0
1655982830000|2022-06-23 11:13:50|729.89|727.49|729.45|727.05|729.89|727.49|729.45|727.05|0
1655982840000|2022-06-23 11:14:00|729.67|727.27|729.45|727.05|729.67|727.27|729.45|727.05|0
1655982850000|2022-06-23 11:14:10|729.23|726.83|729.01|726.61|729.23|726.83|729.01|726.61|0
1655982860000|2022-06-23 11:14:20|728.79|726.39|728.79|726.39|728.9|726.5|728.79|726.39|0
1655982870000|2022-06-23 11:14:30|728.35|725.95|729.01|726.61|729.01|726.61|728.35|725.95|0
1655982880000|2022-06-23 11:14:40|728.79|726.39|728.79|726.39|728.79|726.39|728.68|726.28|0
1655982890000|2022-06-23 11:14:50|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655982910000|2022-06-23 11:15:10|728.35|725.95|728.35|725.95|728.57|726.17|728.35|725.95|0
1655982920000|2022-06-23 11:15:20|728.13|725.73|728.13|725.73|728.13|725.73|728.03|725.63|0
1655982930000|2022-06-23 11:15:30|727.91|725.51|727.91|725.51|728.13|725.73|727.91|725.51|0
1655982940000|2022-06-23 11:15:40|728.03|725.63|728.03|725.63|728.13|725.73|727.91|725.51|0
1655982950000|2022-06-23 11:15:50|727.91|725.51|727.69|725.29|727.91|725.51|727.47|725.07|0
1655982960000|2022-06-23 11:16:00|727.59|725.19|727.25|724.85|727.59|725.19|727.03|724.63|0
1655982970000|2022-06-23 11:16:10|727.03|724.63|726.6|724.2|727.03|724.63|726.6|724.2|0
1655982980000|2022-06-23 11:16:20|727.25|724.85|727.03|724.63|727.25|724.85|727.03|724.63|0
1655982990000|2022-06-23 11:16:30|727.15|724.75|727.47|725.07|727.47|725.07|727.03|724.63|0
1655983000000|2022-06-23 11:16:40|727.69|725.29|727.15|724.75|727.69|725.29|727.15|724.75|0
1655983010000|2022-06-23 11:16:50|727.03|724.63|726.93|724.53|727.03|724.63|726.93|724.53|0
1655983020000|2022-06-23 11:17:00|726.6|724.2|726.49|724.09|726.6|724.2|726.49|724.09|0
1655983030000|2022-06-23 11:17:10|726.38|723.98|726.6|724.2|726.6|724.2|726.38|723.98|0
1655983040000|2022-06-23 11:17:20|726.38|723.98|726.16|723.76|726.38|723.98|726.16|723.76|0
1655983050000|2022-06-23 11:17:30|726.27|723.87|725.72|723.32|726.38|723.98|725.72|723.32|0
1655983060000|2022-06-23 11:17:40|725.94|723.54|725.94|723.54|725.94|723.54|725.72|723.32|0
1655983070000|2022-06-23 11:17:50|726.16|723.76|726.38|723.98|726.38|723.98|726.16|723.76|0
1655983080000|2022-06-23 11:18:00|726.27|723.87|726.6|724.2|726.6|724.2|726.27|723.87|0
1655983090000|2022-06-23 11:18:10|726.49|724.09|726.81|724.41|726.81|724.41|726.49|724.09|0
1655983100000|2022-06-23 11:18:20|726.93|724.53|726.6|724.2|727.03|724.63|726.49|724.09|0
1655983110000|2022-06-23 11:18:30|726.49|724.09|726.6|724.2|726.6|724.2|726.38|723.98|0
1655983120000|2022-06-23 11:18:40|726.49|724.09|726.38|723.98|726.49|724.09|726.38|723.98|0
1655983130000|2022-06-23 11:18:50|726.27|723.87|726.16|723.76|726.27|723.87|726.16|723.76|0
1655983140000|2022-06-23 11:19:00|726.27|723.87|726.16|723.76|726.27|723.87|726.05|723.65|0
1655983150000|2022-06-23 11:19:10|726.38|723.98|727.03|724.63|727.03|724.63|726.16|723.76|0
1655983170000|2022-06-23 11:19:30|726.93|724.53|725.94|723.54|726.93|724.53|725.94|723.54|0
1655983180000|2022-06-23 11:19:40|726.16|723.76|726.16|723.76|726.16|723.76|726.05|723.65|0
1655983190000|2022-06-23 11:19:50|726.59|724.19|726.81|724.41|726.81|724.41|726.59|724.19|0
1655983200000|2022-06-23 11:20:00|727.03|724.63|726.16|723.76|727.03|724.63|726.16|723.76|0
1655983210000|2022-06-23 11:20:10|725.72|723.32|725.94|723.54|725.94|723.54|725.72|723.32|0
1655983220000|2022-06-23 11:20:20|725.72|723.32|725.72|723.32|725.72|723.32|725.5|723.1|0
1655983230000|2022-06-23 11:20:30|725.94|723.54|726.16|723.76|726.16|723.76|725.94|723.54|0
1655983240000|2022-06-23 11:20:40|726.05|723.65|726.16|723.76|726.16|723.76|726.05|723.65|0
1655983250000|2022-06-23 11:20:50|725.94|723.54|726.16|723.76|726.16|723.76|725.94|723.54|0
1655983260000|2022-06-23 11:21:00|725.94|723.54|725.83|723.43|725.94|723.54|725.83|723.43|0
1655983270000|2022-06-23 11:21:10|725.61|723.21|725.06|722.66|725.61|723.21|725.06|722.66|0
1655983280000|2022-06-23 11:21:20|725.28|722.88|725.72|723.32|725.72|723.32|725.06|722.66|0
1655983290000|2022-06-23 11:21:30|725.94|723.54|725.5|723.1|725.94|723.54|725.5|723.1|0
1655983300000|2022-06-23 11:21:40|725.61|723.21|725.61|723.21|725.83|723.43|725.61|723.21|0
1655983310000|2022-06-23 11:21:50|725.5|723.1|725.28|722.88|725.5|723.1|725.28|722.88|0
1655983320000|2022-06-23 11:22:00|725.17|722.77|725.28|722.88|725.28|722.88|725.17|722.77|0
1655983330000|2022-06-23 11:22:10|725.17|722.77|725.28|722.88|725.28|722.88|725.17|722.77|0
1655983340000|2022-06-23 11:22:20|725.17|722.77|725.28|722.88|725.28|722.88|725.17|722.77|0
1655983350000|2022-06-23 11:22:30|725.5|723.1|725.72|723.32|725.72|723.32|725.5|723.1|0
1655983360000|2022-06-23 11:22:40|725.5|723.1|725.5|723.1|725.5|723.1|725.5|723.1|0
1655983370000|2022-06-23 11:22:50|725.28|722.88|725.72|723.32|725.72|723.32|725.28|722.88|0
1655983380000|2022-06-23 11:23:00|725.61|723.21|725.28|722.88|725.72|723.32|725.28|722.88|0
1655983390000|2022-06-23 11:23:10|725.5|723.1|725.39|722.99|725.5|723.1|725.39|722.99|0
1655983400000|2022-06-23 11:23:20|725.5|723.1|725.28|722.88|725.5|723.1|725.28|722.88|0
1655983420000|2022-06-23 11:23:40|725.06|722.66|724.96|722.56|725.06|722.66|724.96|722.56|0
1655983430000|2022-06-23 11:23:50|724.84|722.44|724.84|722.44|724.84|722.44|724.84|722.44|0
1655983440000|2022-06-23 11:24:00|725.06|722.66|724.84|722.44|725.06|722.66|724.84|722.44|0
1655983450000|2022-06-23 11:24:10|724.62|722.22|724.74|722.34|724.74|722.34|724.62|722.22|0
1655983460000|2022-06-23 11:24:20|725.06|722.66|724.96|722.56|725.28|722.88|724.96|722.56|0
1655983470000|2022-06-23 11:24:30|724.84|722.44|724.4|722|724.84|722.44|724.4|722|0
1655983480000|2022-06-23 11:24:40|724.84|722.44|724.84|722.44|724.84|722.44|724.84|722.44|0
1655983490000|2022-06-23 11:24:50|724.74|722.34|725.06|722.66|725.06|722.66|724.74|722.34|0
1655983500000|2022-06-23 11:25:00|725.17|722.77|725.28|722.88|725.28|722.88|725.17|722.77|0
1655983510000|2022-06-23 11:25:10|725.72|723.32|725.94|723.54|725.94|723.54|725.72|723.32|0
1655983520000|2022-06-23 11:25:20|725.83|723.43|725.5|723.1|725.83|723.43|725.5|723.1|0
1655983530000|2022-06-23 11:25:30|725.72|723.32|725.72|723.32|725.72|723.32|725.61|723.21|0
1655983540000|2022-06-23 11:25:40|725.61|723.21|725.61|723.21|725.61|723.21|725.61|723.21|0
1655983550000|2022-06-23 11:25:50|725.72|723.32|725.83|723.43|725.94|723.54|725.72|723.32|0
1655983560000|2022-06-23 11:26:00|725.94|723.54|725.72|723.32|725.94|723.54|725.72|723.32|0
1655983570000|2022-06-23 11:26:10|725.61|723.21|725.72|723.32|725.72|723.32|725.61|723.21|0
1655983580000|2022-06-23 11:26:20|725.61|723.21|725.72|723.32|725.72|723.32|725.61|723.21|0
1655983590000|2022-06-23 11:26:30|725.83|723.43|725.72|723.32|725.83|723.43|725.72|723.32|0
1655983600000|2022-06-23 11:26:40|725.83|723.43|725.94|723.54|725.94|723.54|725.83|723.43|0
1655983610000|2022-06-23 11:26:50|726.05|723.65|726.05|723.65|726.05|723.65|726.05|723.65|0
1655983620000|2022-06-23 11:27:00|725.94|723.54|725.28|722.88|725.94|723.54|725.28|722.88|0
1655983640000|2022-06-23 11:27:20|725.06|722.66|724.95|722.55|725.06|722.66|724.95|722.55|0
1655983650000|2022-06-23 11:27:30|725.06|722.66|725.17|722.77|725.17|722.77|725.06|722.66|0
1655983660000|2022-06-23 11:27:40|725.06|722.66|724.95|722.55|725.06|722.66|724.84|722.44|0
1655983670000|2022-06-23 11:27:50|725.06|722.66|725.28|722.88|725.28|722.88|725.06|722.66|0
1655983680000|2022-06-23 11:28:00|725.06|722.66|725.06|722.66|725.06|722.66|725.06|722.66|0
1655983690000|2022-06-23 11:28:10|724.95|722.55|724.62|722.22|724.95|722.55|724.62|722.22|0
1655983710000|2022-06-23 11:28:30|724.84|722.44|725.06|722.66|725.06|722.66|724.84|722.44|0
1655983720000|2022-06-23 11:28:40|724.4|722|724.18|721.78|724.4|722|724.18|721.78|0
1655983730000|2022-06-23 11:28:50|724.4|722|723.86|721.46|724.4|722|723.86|721.46|0
1655983740000|2022-06-23 11:29:00|723.92|721.52|723.81|721.41|723.92|721.52|723.81|721.41|0
1655983750000|2022-06-23 11:29:10|723.92|721.52|723.48|721.08|723.92|721.52|723.48|721.08|0
1655983760000|2022-06-23 11:29:20|723.37|720.97|722.6|720.2|723.37|720.97|722.6|720.2|0
1655983770000|2022-06-23 11:29:30|722.16|719.76|720.85|718.45|722.16|719.76|720.63|718.23|0
1655983780000|2022-06-23 11:29:40|721.07|718.67|720.63|718.23|721.07|718.67|720.63|718.23|0
1655983790000|2022-06-23 11:29:50|720.31|717.91|719.97|717.57|720.63|718.23|719.97|717.57|0
1655983800000|2022-06-23 11:30:00|720.41|718.01|720.85|718.45|720.85|718.45|720.41|718.01|0
1655983810000|2022-06-23 11:30:10|720.63|718.23|720.63|718.23|720.74|718.34|720.63|718.23|0
1655983820000|2022-06-23 11:30:20|720.53|718.13|720.19|717.79|720.53|718.13|720.19|717.79|0
1655983830000|2022-06-23 11:30:30|720.41|718.01|720.41|718.01|720.63|718.23|720.41|718.01|0
1655983840000|2022-06-23 11:30:40|720.63|718.23|720.63|718.23|720.63|718.23|720.63|718.23|0
1655983850000|2022-06-23 11:30:50|721.07|718.67|722.16|719.76|722.16|719.76|721.07|718.67|0
1655983860000|2022-06-23 11:31:00|721.72|719.32|722.6|720.2|722.6|720.2|721.72|719.32|0
1655983870000|2022-06-23 11:31:10|722.93|720.53|722.6|720.2|722.93|720.53|722.6|720.2|0
1655983880000|2022-06-23 11:31:20|722.82|720.42|722.71|720.31|722.82|720.42|722.6|720.2|0
1655983890000|2022-06-23 11:31:30|723.04|720.64|723.04|720.64|723.15|720.75|722.93|720.53|0
1655983900000|2022-06-23 11:31:40|723.15|720.75|723.04|720.64|723.26|720.86|723.04|720.64|0
1655983910000|2022-06-23 11:31:50|723.26|720.86|723.04|720.64|723.26|720.86|723.04|720.64|0
1655983920000|2022-06-23 11:32:00|723.15|720.75|722.82|720.42|723.15|720.75|722.82|720.42|0
1655983930000|2022-06-23 11:32:10|723.04|720.64|723.26|720.86|723.26|720.86|723.04|720.64|0
1655983940000|2022-06-23 11:32:20|723.48|721.08|723.26|720.86|723.48|721.08|723.26|720.86|0
1655983950000|2022-06-23 11:32:30|723.7|721.3|723.48|721.08|723.7|721.3|723.48|721.08|0
1655983960000|2022-06-23 11:32:40|723.7|721.3|723.59|721.19|723.7|721.3|723.59|721.19|0
1655983970000|2022-06-23 11:32:50|723.48|721.08|723.7|721.3|723.7|721.3|723.48|721.08|0
1655983980000|2022-06-23 11:33:00|723.48|721.08|723.48|721.08|723.48|721.08|723.48|721.08|0
1655984000000|2022-06-23 11:33:20|723.7|721.3|723.48|721.08|723.7|721.3|723.48|721.08|0
1655984010000|2022-06-23 11:33:30|723.26|720.86|723.26|720.86|723.26|720.86|723.26|720.86|0
1655984020000|2022-06-23 11:33:40|723.15|720.75|723.04|720.64|723.15|720.75|723.04|720.64|0
1655984030000|2022-06-23 11:33:50|723.26|720.86|723.48|721.08|723.48|721.08|723.26|720.86|0
1655984040000|2022-06-23 11:34:00|723.7|721.3|723.91|721.51|723.91|721.51|723.7|721.3|0
1655984060000|2022-06-23 11:34:20|723.81|721.41|723.91|721.51|723.91|721.51|723.81|721.41|0
1655984070000|2022-06-23 11:34:30|724.13|721.73|724.13|721.73|724.13|721.73|724.13|721.73|0
1655984080000|2022-06-23 11:34:40|723.91|721.51|724.03|721.63|724.13|721.73|723.91|721.51|0
1655984090000|2022-06-23 11:34:50|723.91|721.51|723.37|720.97|723.91|721.51|723.37|720.97|0
1655984100000|2022-06-23 11:35:00|723.26|720.86|723.15|720.75|723.37|720.97|723.15|720.75|0
1655984110000|2022-06-23 11:35:10|723.26|720.86|723.37|720.97|723.37|720.97|723.26|720.86|0
1655984120000|2022-06-23 11:35:20|723.48|721.08|723.37|720.97|723.59|721.19|723.37|720.97|0
1655984130000|2022-06-23 11:35:30|723.26|720.86|723.7|721.3|723.7|721.3|723.26|720.86|0
1655984140000|2022-06-23 11:35:40|723.59|721.19|723.26|720.86|723.59|721.19|723.26|720.86|0
1655984150000|2022-06-23 11:35:50|723.37|720.97|723.48|721.08|723.48|721.08|723.26|720.86|0
1655984170000|2022-06-23 11:36:10|723.26|720.86|723.26|720.86|723.26|720.86|723.04|720.64|0
1655984180000|2022-06-23 11:36:20|723.04|720.64|722.82|720.42|723.04|720.64|722.82|720.42|0
1655984190000|2022-06-23 11:36:30|722.6|720.2|722.38|719.98|722.6|720.2|722.16|719.76|0
1655984200000|2022-06-23 11:36:40|722.28|719.88|722.6|720.2|722.6|720.2|722.28|719.88|0
1655984210000|2022-06-23 11:36:50|722.49|720.09|723.04|720.64|723.04|720.64|722.49|720.09|0
1655984220000|2022-06-23 11:37:00|722.93|720.53|723.04|720.64|723.04|720.64|722.93|720.53|0
1655984230000|2022-06-23 11:37:10|722.93|720.53|723.04|720.64|723.04|720.64|722.93|720.53|0
1655984240000|2022-06-23 11:37:20|723.26|720.86|723.26|720.86|723.26|720.86|723.26|720.86|0
1655984250000|2022-06-23 11:37:30|723.15|720.75|722.6|720.2|723.26|720.86|722.6|720.2|0
1655984260000|2022-06-23 11:37:40|722.38|719.98|722.82|720.42|722.82|720.42|722.38|719.98|0
1655984270000|2022-06-23 11:37:50|723.04|720.64|722.93|720.53|723.04|720.64|722.93|720.53|0
1655984280000|2022-06-23 11:38:00|723.04|720.64|722.93|720.53|723.04|720.64|722.93|720.53|0
1655984290000|2022-06-23 11:38:10|723.04|720.64|722.93|720.53|723.04|720.64|722.93|720.53|0
1655984300000|2022-06-23 11:38:20|723.04|720.64|722.93|720.53|723.04|720.64|722.93|720.53|0
1655984310000|2022-06-23 11:38:30|722.82|720.42|723.04|720.64|723.04|720.64|722.82|720.42|0
1655984320000|2022-06-23 11:38:40|722.93|720.53|722.82|720.42|722.93|720.53|722.82|720.42|0
1655984330000|2022-06-23 11:38:50|722.6|720.2|722.82|720.42|722.82|720.42|722.6|720.2|0
1655984340000|2022-06-23 11:39:00|723.04|720.64|722.93|720.53|723.04|720.64|722.93|720.53|0
1655984350000|2022-06-23 11:39:10|722.82|720.42|722.82|720.42|722.82|720.42|722.71|720.31|0
1655984360000|2022-06-23 11:39:20|722.71|720.31|722.82|720.42|722.82|720.42|722.71|720.31|0
1655984370000|2022-06-23 11:39:30|722.6|720.2|722.49|720.09|722.6|720.2|722.49|720.09|0
1655984380000|2022-06-23 11:39:40|722.6|720.2|722.6|720.2|722.71|720.31|722.6|720.2|0
1655984400000|2022-06-23 11:40:00|722.38|719.98|721.94|719.54|722.38|719.98|721.94|719.54|0
1655984410000|2022-06-23 11:40:10|722.06|719.66|722.16|719.76|722.16|719.76|722.06|719.66|0
1655984420000|2022-06-23 11:40:20|722.38|719.98|722.6|720.2|722.6|720.2|722.38|719.98|0
1655984430000|2022-06-23 11:40:30|722.82|720.42|722.82|720.42|722.82|720.42|722.82|720.42|0
1655984440000|2022-06-23 11:40:40|722.71|720.31|722.71|720.31|722.71|720.31|722.71|720.31|0
1655984450000|2022-06-23 11:40:50|723.26|720.86|723.37|720.97|723.48|721.08|723.26|720.86|0
1655984460000|2022-06-23 11:41:00|722.93|720.53|722.82|720.42|722.93|720.53|722.71|720.31|0
1655984470000|2022-06-23 11:41:10|723.04|720.64|723.04|720.64|723.04|720.64|722.93|720.53|0
1655984490000|2022-06-23 11:41:30|722.93|720.53|723.26|720.86|723.26|720.86|722.93|720.53|0
1655984500000|2022-06-23 11:41:40|723.47|721.07|723.47|721.07|723.47|721.07|723.47|721.07|0
1655984510000|2022-06-23 11:41:50|723.69|721.29|723.91|721.51|723.91|721.51|723.69|721.29|0
1655984520000|2022-06-23 11:42:00|724.47|722.07|724.03|721.63|724.47|722.07|724.03|721.63|0
1655984530000|2022-06-23 11:42:10|724.13|721.73|725.12|722.72|725.12|722.72|724.13|721.73|0
1655984540000|2022-06-23 11:42:20|724.47|722.07|725.23|722.83|725.23|722.83|724.35|721.95|0
1655984550000|2022-06-23 11:42:30|725.01|722.61|725.89|723.49|725.89|723.49|725.01|722.61|0
1655984560000|2022-06-23 11:42:40|725.78|723.38|725.89|723.49|725.89|723.49|725.78|723.38|0
1655984570000|2022-06-23 11:42:50|726.22|723.82|726.55|724.15|726.55|724.15|726.11|723.71|0
1655984580000|2022-06-23 11:43:00|726.33|723.93|726.33|723.93|726.55|724.15|726.33|723.93|0
1655984590000|2022-06-23 11:43:10|726|723.6|726.22|723.82|726.22|723.82|726|723.6|0
1655984600000|2022-06-23 11:43:20|726.44|724.04|726.11|723.71|726.44|724.04|726.11|723.71|0
1655984610000|2022-06-23 11:43:30|726.55|724.15|725.89|723.49|726.55|724.15|725.89|723.49|0
1655984620000|2022-06-23 11:43:40|726|723.6|725.45|723.05|726.11|723.71|725.01|722.61|0
1655984630000|2022-06-23 11:43:50|725.67|723.27|725.45|723.05|725.67|723.27|725.45|723.05|0
1655984640000|2022-06-23 11:44:00|725.56|723.16|724.79|722.39|725.56|723.16|724.79|722.39|0
1655984650000|2022-06-23 11:44:10|725.01|722.61|724.68|722.28|725.01|722.61|724.68|722.28|0
1655984660000|2022-06-23 11:44:20|724.35|721.95|723.69|721.29|724.35|721.95|723.69|721.29|0
1655984670000|2022-06-23 11:44:30|723.91|721.51|723.91|721.51|724.03|721.63|723.91|721.51|0
1655984680000|2022-06-23 11:44:40|723.69|721.29|723.47|721.07|723.69|721.29|723.47|721.07|0
1655984690000|2022-06-23 11:44:50|723.69|721.29|723.81|721.41|723.81|721.41|723.69|721.29|0
1655984700000|2022-06-23 11:45:00|723.91|721.51|724.79|722.39|724.79|722.39|723.91|721.51|0
1655984710000|2022-06-23 11:45:10|725.01|722.61|724.47|722.07|725.01|722.61|724.47|722.07|0
1655984720000|2022-06-23 11:45:20|724.13|721.73|724.57|722.17|724.57|722.17|724.13|721.73|0
1655984730000|2022-06-23 11:45:30|724.47|722.07|724.47|722.07|724.47|722.07|724.13|721.73|0
1655984740000|2022-06-23 11:45:40|724.57|722.17|724.9|722.5|725.01|722.61|724.57|722.17|0
1655984750000|2022-06-23 11:45:50|725.12|722.72|725.45|723.05|725.45|723.05|724.79|722.39|0
1655984760000|2022-06-23 11:46:00|724.79|722.39|725.01|722.61|725.01|722.61|724.79|722.39|0
1655984770000|2022-06-23 11:46:10|725.23|722.83|725.01|722.61|725.34|722.94|725.01|722.61|0
1655984780000|2022-06-23 11:46:20|724.79|722.39|725.01|722.61|725.01|722.61|724.79|722.39|0
1655984790000|2022-06-23 11:46:30|725.34|722.94|724.35|721.95|725.34|722.94|724.35|721.95|0
1655984800000|2022-06-23 11:46:40|724.57|722.17|724.25|721.85|724.68|722.28|724.25|721.85|0
1655984810000|2022-06-23 11:46:50|724.13|721.73|723.91|721.51|724.13|721.73|723.91|721.51|0
1655984820000|2022-06-23 11:47:00|724.25|721.85|724.13|721.73|724.35|721.95|724.13|721.73|0
1655984830000|2022-06-23 11:47:10|724.25|721.85|724.13|721.73|724.25|721.85|724.13|721.73|0
1655984840000|2022-06-23 11:47:20|724.25|721.85|724.35|721.95|724.35|721.95|724.25|721.85|0
1655984850000|2022-06-23 11:47:30|725.01|722.61|724.46|722.06|725.01|722.61|724.46|722.06|0
1655984860000|2022-06-23 11:47:40|724.57|722.17|724.79|722.39|724.79|722.39|724.57|722.17|0
1655984870000|2022-06-23 11:47:50|724.68|722.28|724.68|722.28|724.79|722.39|724.68|722.28|0
1655984880000|2022-06-23 11:48:00|724.79|722.39|724.68|722.28|724.79|722.39|724.68|722.28|0
1655984890000|2022-06-23 11:48:10|723.91|721.51|723.69|721.29|723.91|721.51|723.69|721.29|0
1655984900000|2022-06-23 11:48:20|723.04|720.64|721.72|719.32|723.04|720.64|721.72|719.32|0
1655984910000|2022-06-23 11:48:30|721.94|719.54|721.83|719.43|721.94|719.54|721.83|719.43|0
1655984920000|2022-06-23 11:48:40|722.6|720.2|723.04|720.64|723.04|720.64|722.6|720.2|0
1655984930000|2022-06-23 11:48:50|722.82|720.42|722.6|720.2|722.82|720.42|722.6|720.2|0
1655984940000|2022-06-23 11:49:00|722.27|719.87|722.82|720.42|722.82|720.42|722.27|719.87|0
1655984950000|2022-06-23 11:49:10|722.49|720.09|723.04|720.64|723.04|720.64|722.49|720.09|0
1655984960000|2022-06-23 11:49:20|722.93|720.53|723.04|720.64|723.04|720.64|722.93|720.53|0
1655984970000|2022-06-23 11:49:30|723.69|721.29|723.47|721.07|723.69|721.29|723.25|720.85|0
1655984980000|2022-06-23 11:49:40|723.25|720.85|723.25|720.85|723.25|720.85|723.25|720.85|0
1655984990000|2022-06-23 11:49:50|723.47|721.07|722.82|720.42|723.47|721.07|722.82|720.42|0
1655985000000|2022-06-23 11:50:00|722.93|720.53|723.03|720.63|723.47|721.07|722.93|720.53|0
1655985010000|2022-06-23 11:50:10|723.25|720.85|723.25|720.85|723.25|720.85|723.03|720.63|0
1655985020000|2022-06-23 11:50:20|723.15|720.75|722.82|720.42|723.15|720.75|722.82|720.42|0
1655985030000|2022-06-23 11:50:30|722.71|720.31|722.82|720.42|722.82|720.42|722.6|720.2|0
1655985040000|2022-06-23 11:50:40|723.03|720.63|722.82|720.42|723.03|720.63|722.82|720.42|0
1655985050000|2022-06-23 11:50:50|722.93|720.53|722.82|720.42|722.93|720.53|722.6|720.2|0
1655985060000|2022-06-23 11:51:00|722.6|720.2|722.38|719.98|722.6|720.2|722.38|719.98|0
1655985070000|2022-06-23 11:51:10|722.82|720.42|722.6|720.2|722.82|720.42|722.6|720.2|0
1655985080000|2022-06-23 11:51:20|722.71|720.31|722.82|720.42|722.82|720.42|722.71|720.31|0
1655985090000|2022-06-23 11:51:30|723.03|720.63|722.82|720.42|723.03|720.63|722.82|720.42|0
1655985100000|2022-06-23 11:51:40|723.03|720.63|722.82|720.42|723.03|720.63|722.82|720.42|0
1655985110000|2022-06-23 11:51:50|722.6|720.2|722.49|720.09|722.6|720.2|722.49|720.09|0
1655985120000|2022-06-23 11:52:00|722.6|720.2|723.03|720.63|723.03|720.63|722.6|720.2|0
1655985130000|2022-06-23 11:52:10|722.82|720.42|723.03|720.63|723.03|720.63|722.82|720.42|0
1655985140000|2022-06-23 11:52:20|723.25|720.85|723.03|720.63|723.25|720.85|723.03|720.63|0
1655985150000|2022-06-23 11:52:30|723.25|720.85|723.47|721.07|723.47|721.07|723.25|720.85|0
1655985160000|2022-06-23 11:52:40|723.69|721.29|724.03|721.63|724.13|721.73|723.69|721.29|0
1655985170000|2022-06-23 11:52:50|723.91|721.51|723.69|721.29|723.91|721.51|723.69|721.29|0
1655985180000|2022-06-23 11:53:00|723.59|721.19|723.03|720.63|723.91|721.51|723.03|720.63|0
1655985190000|2022-06-23 11:53:10|722.82|720.42|722.82|720.42|722.82|720.42|722.82|720.42|0
1655985200000|2022-06-23 11:53:20|722.6|720.2|722.82|720.42|722.82|720.42|722.6|720.2|0
1655985210000|2022-06-23 11:53:30|722.6|720.2|722.6|720.2|722.6|720.2|722.49|720.09|0
1655985220000|2022-06-23 11:53:40|722.49|720.09|722.38|719.98|722.6|720.2|722.38|719.98|0
1655985230000|2022-06-23 11:53:50|722.6|720.2|722.38|719.98|722.6|720.2|722.38|719.98|0
1655985240000|2022-06-23 11:54:00|722.6|720.2|722.6|720.2|722.6|720.2|722.49|720.09|0
1655985250000|2022-06-23 11:54:10|722.93|720.53|723.15|720.75|723.15|720.75|722.93|720.53|0
1655985260000|2022-06-23 11:54:20|723.25|720.85|723.15|720.75|723.25|720.85|723.03|720.63|0
1655985270000|2022-06-23 11:54:30|723.37|720.97|722.93|720.53|723.37|720.97|722.93|720.53|0
1655985280000|2022-06-23 11:54:40|722.81|720.41|723.03|720.63|723.03|720.63|722.81|720.41|0
1655985290000|2022-06-23 11:54:50|722.93|720.53|722.93|720.53|723.03|720.63|722.93|720.53|0
1655985300000|2022-06-23 11:55:00|723.03|720.63|722.93|720.53|723.03|720.63|722.93|720.53|0
1655985310000|2022-06-23 11:55:10|723.03|720.63|723.03|720.63|723.03|720.63|723.03|720.63|0
1655985320000|2022-06-23 11:55:20|723.25|720.85|723.03|720.63|723.25|720.85|723.03|720.63|0
1655985330000|2022-06-23 11:55:30|723.15|720.75|722.81|720.41|723.15|720.75|722.81|720.41|0
1655985340000|2022-06-23 11:55:40|722.93|720.53|723.03|720.63|723.15|720.75|722.93|720.53|0
1655985350000|2022-06-23 11:55:50|723.25|720.85|723.25|720.85|723.25|720.85|723.25|720.85|0
1655985360000|2022-06-23 11:56:00|723.15|720.75|723.25|720.85|723.25|720.85|723.15|720.75|0
1655985370000|2022-06-23 11:56:10|723.15|720.75|722.81|720.41|723.15|720.75|722.81|720.41|0
1655985380000|2022-06-23 11:56:20|723.03|720.63|723.69|721.29|723.69|721.29|723.03|720.63|0
1655985390000|2022-06-23 11:56:30|723.91|721.51|723.91|721.51|724.13|721.73|723.91|721.51|0
1655985400000|2022-06-23 11:56:40|724.13|721.73|723.91|721.51|724.13|721.73|723.91|721.51|0
1655985410000|2022-06-23 11:56:50|724.13|721.73|723.91|721.51|724.13|721.73|723.91|721.51|0
1655985430000|2022-06-23 11:57:10|723.8|721.4|723.91|721.51|723.91|721.51|723.69|721.29|0
1655985440000|2022-06-23 11:57:20|724.02|721.62|723.91|721.51|724.35|721.95|723.91|721.51|0
1655985450000|2022-06-23 11:57:30|724.35|721.95|724.13|721.73|724.35|721.95|724.13|721.73|0
1655985460000|2022-06-23 11:57:40|723.91|721.51|724.24|721.84|724.24|721.84|723.91|721.51|0
1655985470000|2022-06-23 11:57:50|724.35|721.95|723.91|721.51|724.35|721.95|723.91|721.51|0
1655985480000|2022-06-23 11:58:00|724.13|721.73|724.24|721.84|724.35|721.95|724.13|721.73|0
1655985490000|2022-06-23 11:58:10|724.35|721.95|724.46|722.06|724.46|722.06|724.24|721.84|0
1655985500000|2022-06-23 11:58:20|724.57|722.17|724.35|721.95|724.57|722.17|724.35|721.95|0
1655985510000|2022-06-23 11:58:30|724.57|722.17|725.01|722.61|725.23|722.83|724.57|722.17|0
1655985520000|2022-06-23 11:58:40|724.9|722.5|724.9|722.5|725.01|722.61|724.79|722.39|0
1655985530000|2022-06-23 11:58:50|724.79|722.39|724.68|722.28|724.79|722.39|724.68|722.28|0
1655985540000|2022-06-23 11:59:00|724.79|722.39|724.68|722.28|725.01|722.61|724.68|722.28|0
1655985550000|2022-06-23 11:59:10|724.9|722.5|725.01|722.61|725.01|722.61|724.9|722.5|0
1655985560000|2022-06-23 11:59:20|724.79|722.39|724.79|722.39|724.79|722.39|724.79|722.39|0
1655985570000|2022-06-23 11:59:30|724.57|722.17|724.57|722.17|724.79|722.39|724.57|722.17|0
1655985580000|2022-06-23 11:59:40|724.79|722.39|724.57|722.17|724.79|722.39|724.35|721.95|0
1655985590000|2022-06-23 11:59:50|724.35|721.95|724.79|722.39|724.79|722.39|724.35|721.95|0
1655985600000|2022-06-23 12:00:00|725.01|722.61|724.35|721.95|725.01|722.61|724.35|721.95|0
1655985610000|2022-06-23 12:00:10|724.57|722.17|724.68|722.28|724.68|722.28|724.57|722.17|0
1655985620000|2022-06-23 12:00:20|724.57|722.17|725.23|722.83|725.23|722.83|724.57|722.17|0
1655985630000|2022-06-23 12:00:30|725.56|723.16|725.78|723.38|725.78|723.38|725.56|723.16|0
1655985640000|2022-06-23 12:00:40|725.66|723.26|726.1|723.7|726.1|723.7|725.66|723.26|0
1655985650000|2022-06-23 12:00:50|726|723.6|725.88|723.48|726.1|723.7|725.88|723.48|0
1655985660000|2022-06-23 12:01:00|726.1|723.7|726.54|724.14|726.54|724.14|726.1|723.7|0
1655985670000|2022-06-23 12:01:10|726.44|724.04|726.76|724.36|726.76|724.36|726.32|723.92|0
1655985680000|2022-06-23 12:01:20|727.2|724.8|726.98|724.58|727.2|724.8|726.98|724.58|0
1655985690000|2022-06-23 12:01:30|727.2|724.8|727.2|724.8|727.2|724.8|727.2|724.8|0
1655985710000|2022-06-23 12:01:50|727.42|725.02|727.42|725.02|727.42|725.02|726.98|724.58|0
1655985720000|2022-06-23 12:02:00|727.2|724.8|727.42|725.02|727.42|725.02|727.2|724.8|0
1655985730000|2022-06-23 12:02:10|727.2|724.8|727.42|725.02|727.42|725.02|727.2|724.8|0
1655985740000|2022-06-23 12:02:20|727.2|724.8|727.2|724.8|727.2|724.8|727.2|724.8|0
1655985750000|2022-06-23 12:02:30|727.09|724.69|726.54|724.14|727.09|724.69|726.54|724.14|0
1655985760000|2022-06-23 12:02:40|726.32|723.92|726.32|723.92|726.32|723.92|726.1|723.7|0
1655985770000|2022-06-23 12:02:50|726.22|723.82|725.88|723.48|726.32|723.92|725.88|723.48|0
1655985780000|2022-06-23 12:03:00|725.66|723.26|725.44|723.04|725.66|723.26|725.44|723.04|0
1655985790000|2022-06-23 12:03:10|725.88|723.48|725.66|723.26|725.88|723.48|725.66|723.26|0
1655985800000|2022-06-23 12:03:20|725.78|723.38|726.1|723.7|726.1|723.7|725.78|723.38|0
1655985810000|2022-06-23 12:03:30|726.32|723.92|726.22|723.82|726.54|724.14|726.22|723.82|0
1655985820000|2022-06-23 12:03:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1655985830000|2022-06-23 12:03:50|726.1|723.7|726.32|723.92|726.32|723.92|726.1|723.7|0
1655985840000|2022-06-23 12:04:00|726.44|724.04|726.76|724.36|726.76|724.36|726.44|724.04|0
1655985850000|2022-06-23 12:04:10|726.54|724.14|726.54|724.14|726.54|724.14|726.44|724.04|0
1655985860000|2022-06-23 12:04:20|726.66|724.26|727.2|724.8|727.2|724.8|726.66|724.26|0
1655985870000|2022-06-23 12:04:30|727.53|725.13|727.31|724.91|727.53|725.13|727.31|724.91|0
1655985880000|2022-06-23 12:04:40|727.2|724.8|727.31|724.91|727.31|724.91|727.2|724.8|0
1655985890000|2022-06-23 12:04:50|727.64|725.24|727.64|725.24|727.64|725.24|727.42|725.02|0
1655985900000|2022-06-23 12:05:00|727.86|725.46|727.86|725.46|727.86|725.46|727.86|725.46|0
1655985910000|2022-06-23 12:05:10|728.08|725.68|728.19|725.79|728.19|725.79|728.08|725.68|0
1655985920000|2022-06-23 12:05:20|727.86|725.46|728.08|725.68|728.08|725.68|727.86|725.46|0
1655985930000|2022-06-23 12:05:30|728.19|725.79|728.52|726.12|728.52|726.12|728.19|725.79|0
1655985940000|2022-06-23 12:05:40|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1655985950000|2022-06-23 12:05:50|728.19|725.79|727.97|725.57|728.19|725.79|727.97|725.57|0
1655985960000|2022-06-23 12:06:00|728.3|725.9|728.52|726.12|728.52|726.12|728.3|725.9|0
1655985970000|2022-06-23 12:06:10|728.3|725.9|728.74|726.34|728.74|726.34|728.3|725.9|0
1655985980000|2022-06-23 12:06:20|728.96|726.56|728.3|725.9|728.96|726.56|728.3|725.9|0
1655985990000|2022-06-23 12:06:30|728.41|726.01|728.3|725.9|728.41|726.01|728.3|725.9|0
1655986000000|2022-06-23 12:06:40|728.52|726.12|728.08|725.68|728.52|726.12|728.08|725.68|0
1655986010000|2022-06-23 12:06:50|728.3|725.9|728.08|725.68|728.3|725.9|728.08|725.68|0
1655986030000|2022-06-23 12:07:10|728.52|726.12|728.52|726.12|728.52|726.12|728.52|726.12|0
1655986040000|2022-06-23 12:07:20|729.18|726.78|729.4|727|729.4|727|729.18|726.78|0
1655986050000|2022-06-23 12:07:30|729.29|726.89|729.4|727|729.4|727|729.18|726.78|0
1655986060000|2022-06-23 12:07:40|729.18|726.78|729.4|727|729.62|727.22|729.18|726.78|0
1655986070000|2022-06-23 12:07:50|729.18|726.78|729.4|727|729.51|727.11|729.18|726.78|0
1655986080000|2022-06-23 12:08:00|729.29|726.89|729.18|726.78|729.4|727|729.18|726.78|0
1655986090000|2022-06-23 12:08:10|729.29|726.89|729.4|727|729.4|727|729.29|726.89|0
1655986100000|2022-06-23 12:08:20|729.62|727.22|729.51|727.11|729.62|727.22|729.4|727|0
1655986110000|2022-06-23 12:08:30|730.06|727.66|730.06|727.66|730.17|727.77|730.06|727.66|0
1655986120000|2022-06-23 12:08:40|730.28|727.88|730.06|727.66|730.28|727.88|730.06|727.66|0
1655986130000|2022-06-23 12:08:50|730.5|728.1|730.5|728.1|730.5|728.1|730.5|728.1|0
1655986140000|2022-06-23 12:09:00|730.28|727.88|730.28|727.88|730.5|728.1|730.28|727.88|0
1655986150000|2022-06-23 12:09:10|730.5|728.1|730.71|728.31|730.71|728.31|730.5|728.1|0
1655986160000|2022-06-23 12:09:20|730.5|728.1|730.61|728.21|730.71|728.31|730.5|728.1|0
1655986170000|2022-06-23 12:09:30|730.71|728.31|730.61|728.21|730.71|728.31|730.61|728.21|0
1655986180000|2022-06-23 12:09:40|730.71|728.31|730.93|728.53|730.93|728.53|730.71|728.31|0
1655986190000|2022-06-23 12:09:50|730.71|728.31|730.71|728.31|730.71|728.31|730.71|728.31|0
1655986200000|2022-06-23 12:10:00|730.93|728.53|730.93|728.53|730.93|728.53|730.93|728.53|0
1655986210000|2022-06-23 12:10:10|731.15|728.75|730.71|728.31|731.15|728.75|730.71|728.31|0
1655986220000|2022-06-23 12:10:20|730.83|728.43|730.05|727.65|730.83|728.43|730.05|727.65|0
1655986230000|2022-06-23 12:10:30|730.27|727.87|730.27|727.87|730.27|727.87|730.05|727.65|0
1655986240000|2022-06-23 12:10:40|730.39|727.99|730.39|727.99|730.39|727.99|730.39|727.99|0
1655986250000|2022-06-23 12:10:50|730.27|727.87|730.49|728.09|730.49|728.09|730.27|727.87|0
1655986260000|2022-06-23 12:11:00|731.15|728.75|730.83|728.43|731.15|728.75|730.71|728.31|0
1655986270000|2022-06-23 12:11:10|730.93|728.53|730.71|728.31|730.93|728.53|730.71|728.31|0
1655986280000|2022-06-23 12:11:20|731.37|728.97|730.27|727.87|731.37|728.97|730.27|727.87|0
1655986290000|2022-06-23 12:11:30|730.05|727.65|730.49|728.09|730.49|728.09|729.61|727.21|0
1655986300000|2022-06-23 12:11:40|730.27|727.87|730.49|728.09|730.71|728.31|730.27|727.87|0
1655986310000|2022-06-23 12:11:50|730.27|727.87|730.49|728.09|730.49|728.09|730.27|727.87|0
1655986320000|2022-06-23 12:12:00|729.4|727|729.4|727|729.61|727.21|729.4|727|0
1655986330000|2022-06-23 12:12:10|729.39|726.99|728.96|726.56|729.39|726.99|728.96|726.56|0
1655986340000|2022-06-23 12:12:20|729.39|726.99|729.18|726.78|729.39|726.99|729.18|726.78|0
1655986350000|2022-06-23 12:12:30|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1655986360000|2022-06-23 12:12:40|728.74|726.34|728.74|726.34|728.74|726.34|728.74|726.34|0
1655986370000|2022-06-23 12:12:50|728.96|726.56|728.74|726.34|728.96|726.56|728.74|726.34|0
1655986390000|2022-06-23 12:13:10|729.17|726.77|729.17|726.77|729.17|726.77|729.17|726.77|0
1655986400000|2022-06-23 12:13:20|729.39|726.99|729.39|726.99|729.39|726.99|729.17|726.77|0
1655986410000|2022-06-23 12:13:30|729.51|727.11|729.39|726.99|729.51|727.11|729.39|726.99|0
1655986420000|2022-06-23 12:13:40|729.83|727.43|730.17|727.77|730.27|727.87|729.83|727.43|0
1655986430000|2022-06-23 12:13:50|730|727.6|730.22|727.82|730.22|727.82|730|727.6|0
1655986440000|2022-06-23 12:14:00|730.75|728.35|730.43|728.03|730.75|728.35|730.31|727.91|0
1655986450000|2022-06-23 12:14:10|730.53|728.13|730.97|728.57|730.97|728.57|730.43|728.03|0
1655986460000|2022-06-23 12:14:20|731.09|728.69|731.09|728.69|731.19|728.79|731.09|728.69|0
1655986470000|2022-06-23 12:14:30|730.75|728.35|730.97|728.57|730.97|728.57|730.75|728.35|0
1655986480000|2022-06-23 12:14:40|730.87|728.47|731.41|729.01|731.63|729.23|730.87|728.47|0
1655986490000|2022-06-23 12:14:50|731.19|728.79|731.41|729.01|731.41|729.01|731.19|728.79|0
1655986500000|2022-06-23 12:15:00|731.19|728.79|731.63|729.23|731.63|729.23|731.19|728.79|0
1655986510000|2022-06-23 12:15:10|731.41|729.01|731.85|729.45|731.85|729.45|731.41|729.01|0
1655986520000|2022-06-23 12:15:20|731.63|729.23|730.75|728.35|731.63|729.23|730.75|728.35|0
1655986530000|2022-06-23 12:15:30|730.97|728.57|730.09|727.69|730.97|728.57|730.09|727.69|0
1655986540000|2022-06-23 12:15:40|730.31|727.91|730.21|727.81|730.31|727.91|730.21|727.81|0
1655986550000|2022-06-23 12:15:50|730.53|728.13|730.53|728.13|730.53|728.13|730.53|728.13|0
1655986560000|2022-06-23 12:16:00|730.87|728.47|730.75|728.35|730.87|728.47|730.75|728.35|0
1655986570000|2022-06-23 12:16:10|730.53|728.13|730.31|727.91|730.75|728.35|730.31|727.91|0
1655986580000|2022-06-23 12:16:20|730.09|727.69|730.53|728.13|730.53|728.13|730.09|727.69|0
1655986590000|2022-06-23 12:16:30|730.43|728.03|730.31|727.91|730.43|728.03|730.31|727.91|0
1655986600000|2022-06-23 12:16:40|730.43|728.03|729.87|727.47|730.43|728.03|729.87|727.47|0
1655986610000|2022-06-23 12:16:50|729.65|727.25|729.55|727.15|729.65|727.25|729.55|727.15|0
1655986620000|2022-06-23 12:17:00|729.43|727.03|729.21|726.81|729.55|727.15|729.21|726.81|0
1655986630000|2022-06-23 12:17:10|729.11|726.71|729.21|726.81|729.21|726.81|729.11|726.71|0
1655986650000|2022-06-23 12:17:30|728.99|726.59|728.78|726.38|728.99|726.59|728.78|726.38|0
1655986660000|2022-06-23 12:17:40|728.99|726.59|729.11|726.71|729.11|726.71|728.99|726.59|0
1655986670000|2022-06-23 12:17:50|729.21|726.81|729.43|727.03|729.43|727.03|729.21|726.81|0
1655986680000|2022-06-23 12:18:00|729.55|727.15|729.77|727.37|729.77|727.37|729.43|727.03|0
1655986690000|2022-06-23 12:18:10|729.87|727.47|730.31|727.91|730.31|727.91|729.87|727.47|0
1655986700000|2022-06-23 12:18:20|730.53|728.13|730.31|727.91|730.75|728.35|730.31|727.91|0
1655986710000|2022-06-23 12:18:30|730.21|727.81|730.53|728.13|730.53|728.13|730.21|727.81|0
1655986720000|2022-06-23 12:18:40|730.75|728.35|730.75|728.35|730.75|728.35|730.53|728.13|0
1655986730000|2022-06-23 12:18:50|730.97|728.57|730.75|728.35|730.97|728.57|730.75|728.35|0
1655986740000|2022-06-23 12:19:00|730.53|728.13|729.65|727.25|730.53|728.13|729.65|727.25|0
1655986750000|2022-06-23 12:19:10|729.43|727.03|729.43|727.03|729.65|727.25|729.43|727.03|0
1655986760000|2022-06-23 12:19:20|729.21|726.81|729.43|727.03|729.43|727.03|729.21|726.81|0
1655986770000|2022-06-23 12:19:30|729.55|727.15|729.55|727.15|729.55|727.15|729.43|727.03|0
1655986780000|2022-06-23 12:19:40|729.43|727.03|729.55|727.15|729.65|727.25|729.43|727.03|0
1655986790000|2022-06-23 12:19:50|729.65|727.25|729.87|727.47|729.87|727.47|729.65|727.25|0
1655986800000|2022-06-23 12:20:00|729.55|727.15|729.43|727.03|729.55|727.15|729.43|727.03|0
1655986810000|2022-06-23 12:20:10|729.77|727.37|730.53|728.13|730.75|728.35|729.77|727.37|0
1655986820000|2022-06-23 12:20:20|730.75|728.35|730.43|728.03|730.75|728.35|730.43|728.03|0
1655986830000|2022-06-23 12:20:30|730.53|728.13|730.31|727.91|730.53|728.13|730.21|727.81|0
1655986840000|2022-06-23 12:20:40|730.09|727.69|730.09|727.69|730.09|727.69|729.87|727.47|0
1655986850000|2022-06-23 12:20:50|730.21|727.81|730.21|727.81|730.21|727.81|730.21|727.81|0
1655986860000|2022-06-23 12:21:00|730.53|728.13|730.53|728.13|730.53|728.13|730.09|727.69|0
1655986870000|2022-06-23 12:21:10|730.31|727.91|730.53|728.13|730.75|728.35|730.31|727.91|0
1655986880000|2022-06-23 12:21:20|730.31|727.91|730.53|728.13|730.53|728.13|730.31|727.91|0
1655986890000|2022-06-23 12:21:30|730.75|728.35|730.86|728.46|730.86|728.46|730.64|728.24|0
1655986900000|2022-06-23 12:21:40|730.97|728.57|731.19|728.79|731.3|728.9|730.86|728.46|0
1655986910000|2022-06-23 12:21:50|731.08|728.68|731.63|729.23|731.63|729.23|731.08|728.68|0
1655986920000|2022-06-23 12:22:00|731.85|729.45|731.85|729.45|732.07|729.67|731.85|729.45|0
1655986930000|2022-06-23 12:22:10|731.63|729.23|731.63|729.23|731.85|729.45|731.63|729.23|0
1655986940000|2022-06-23 12:22:20|731.85|729.45|731.19|728.79|731.85|729.45|731.19|728.79|0
1655986950000|2022-06-23 12:22:30|731.41|729.01|731.19|728.79|731.41|729.01|731.19|728.79|0
1655986960000|2022-06-23 12:22:40|731.3|728.9|730.97|728.57|731.3|728.9|730.75|728.35|0
1655986970000|2022-06-23 12:22:50|730.75|728.35|730.42|728.02|730.75|728.35|730.42|728.02|0
1655986980000|2022-06-23 12:23:00|730.31|727.91|729.87|727.47|730.31|727.91|729.87|727.47|0
1655986990000|2022-06-23 12:23:10|730.21|727.81|730.31|727.91|730.53|728.13|730.21|727.81|0
1655987000000|2022-06-23 12:23:20|730.42|728.02|730.09|727.69|730.42|728.02|730.09|727.69|0
1655987010000|2022-06-23 12:23:30|729.87|727.47|729.87|727.47|730.09|727.69|729.87|727.47|0
1655987020000|2022-06-23 12:23:40|729.99|727.59|729.87|727.47|730.09|727.69|729.87|727.47|0
1655987030000|2022-06-23 12:23:50|729.99|727.59|730.09|727.69|730.09|727.69|729.87|727.47|0
1655987040000|2022-06-23 12:24:00|729.87|727.47|730.31|727.91|730.31|727.91|729.65|727.25|0
1655987050000|2022-06-23 12:24:10|730.53|728.13|730.75|728.35|730.75|728.35|730.53|728.13|0
1655987060000|2022-06-23 12:24:20|730.53|728.13|730.53|728.13|730.53|728.13|730.53|728.13|0
1655987070000|2022-06-23 12:24:30|730.42|728.02|730.53|728.13|730.53|728.13|730.42|728.02|0
1655987080000|2022-06-23 12:24:40|730.21|727.81|730.75|728.35|730.75|728.35|730.21|727.81|0
1655987090000|2022-06-23 12:24:50|730.97|728.57|731.19|728.79|731.41|729.01|730.97|728.57|0
1655987100000|2022-06-23 12:25:00|731.41|729.01|731.85|729.45|731.85|729.45|731.41|729.01|0
1655987110000|2022-06-23 12:25:10|731.63|729.23|731.96|729.56|731.96|729.56|731.63|729.23|0
1655987120000|2022-06-23 12:25:20|732.07|729.67|732.07|729.67|732.07|729.67|731.85|729.45|0
1655987130000|2022-06-23 12:25:30|732.18|729.78|732.29|729.89|732.29|729.89|731.96|729.56|0
1655987140000|2022-06-23 12:25:40|732.18|729.78|732.29|729.89|732.51|730.11|732.18|729.78|0
1655987150000|2022-06-23 12:25:50|732.07|729.67|731.85|729.45|732.07|729.67|731.63|729.23|0
1655987160000|2022-06-23 12:26:00|731.63|729.23|731.41|729.01|731.63|729.23|731.41|729.01|0
1655987170000|2022-06-23 12:26:10|731.63|729.23|731.74|729.34|731.85|729.45|731.63|729.23|0
1655987180000|2022-06-23 12:26:20|731.85|729.45|731.85|729.45|731.85|729.45|731.85|729.45|0
1655987190000|2022-06-23 12:26:30|732.07|729.67|731.85|729.45|732.07|729.67|731.63|729.23|0
1655987200000|2022-06-23 12:26:40|731.63|729.23|731.85|729.45|731.85|729.45|731.41|729.01|0
1655987220000|2022-06-23 12:27:00|732.18|729.78|732.18|729.78|732.18|729.78|732.07|729.67|0
1655987230000|2022-06-23 12:27:10|732.07|729.67|732.18|729.78|732.18|729.78|732.07|729.67|0
1655987240000|2022-06-23 12:27:20|732.29|729.89|731.85|729.45|732.29|729.89|731.85|729.45|0
1655987250000|2022-06-23 12:27:30|731.63|729.23|731.63|729.23|731.85|729.45|731.63|729.23|0
1655987260000|2022-06-23 12:27:40|731.41|729.01|731.41|729.01|731.41|729.01|731.41|729.01|0
1655987270000|2022-06-23 12:27:50|731.52|729.12|731.63|729.23|731.63|729.23|731.19|728.79|0
1655987280000|2022-06-23 12:28:00|731.41|729.01|731.85|729.45|731.85|729.45|731.41|729.01|0
1655987290000|2022-06-23 12:28:10|731.63|729.23|731.63|729.23|731.63|729.23|731.63|729.23|0
1655987300000|2022-06-23 12:28:20|731.85|729.45|731.74|729.34|731.85|729.45|731.63|729.23|0
1655987310000|2022-06-23 12:28:30|731.63|729.23|731.85|729.45|731.85|729.45|731.63|729.23|0
1655987320000|2022-06-23 12:28:40|731.96|729.56|731.85|729.45|731.96|729.56|731.85|729.45|0
1655987330000|2022-06-23 12:28:50|731.74|729.34|731.85|729.45|731.85|729.45|731.74|729.34|0
1655987340000|2022-06-23 12:29:00|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655987350000|2022-06-23 12:29:10|733.28|730.88|733.17|730.77|733.28|730.88|733.06|730.66|0
1655987360000|2022-06-23 12:29:20|732.84|730.44|733.06|730.66|733.06|730.66|732.84|730.44|0
1655987370000|2022-06-23 12:29:30|733.17|730.77|733.06|730.66|733.17|730.77|732.95|730.55|0
1655987380000|2022-06-23 12:29:40|733.17|730.77|733.39|730.99|733.39|730.99|733.17|730.77|0
1655987390000|2022-06-23 12:29:50|733.06|730.66|733.06|730.66|733.06|730.66|732.95|730.55|0
1655987400000|2022-06-23 12:30:00|733.39|730.99|733.61|731.21|733.61|731.21|733.39|730.99|0
1655987410000|2022-06-23 12:30:10|733.39|730.99|734.16|731.76|734.16|731.76|733.39|730.99|0
1655987420000|2022-06-23 12:30:20|734.27|731.87|734.93|732.53|735.15|732.75|734.27|731.87|0
1655987430000|2022-06-23 12:30:30|735.15|732.75|735.37|732.97|735.37|732.97|735.15|732.75|0
1655987440000|2022-06-23 12:30:40|735.59|733.19|736.25|733.85|736.25|733.85|735.59|733.19|0
1655987450000|2022-06-23 12:30:50|736.14|733.74|736.14|733.74|736.36|733.96|736.14|733.74|0
1655987460000|2022-06-23 12:31:00|736.03|733.63|736.36|733.96|736.58|734.18|736.03|733.63|0
1655987470000|2022-06-23 12:31:10|736.03|733.63|734.93|732.53|736.03|733.63|734.93|732.53|0
1655987480000|2022-06-23 12:31:20|734.82|732.42|734.93|732.53|735.15|732.75|734.82|732.42|0
1655987490000|2022-06-23 12:31:30|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1655987500000|2022-06-23 12:31:40|735.37|732.97|736.47|734.07|736.47|734.07|735.37|732.97|0
1655987510000|2022-06-23 12:31:50|736.14|733.74|736.03|733.63|736.25|733.85|736.03|733.63|0
1655987520000|2022-06-23 12:32:00|736.14|733.74|736.25|733.85|736.25|733.85|736.14|733.74|0
1655987530000|2022-06-23 12:32:10|736.47|734.07|736.69|734.29|736.69|734.29|736.47|734.07|0
1655987540000|2022-06-23 12:32:20|736.8|734.4|737.13|734.73|737.13|734.73|736.8|734.4|0
1655987550000|2022-06-23 12:32:30|736.91|734.51|737.02|734.62|737.02|734.62|736.69|734.29|0
1655987560000|2022-06-23 12:32:40|737.13|734.73|737.24|734.84|737.24|734.84|737.13|734.73|0
1655987570000|2022-06-23 12:32:50|737.35|734.95|737.35|734.95|737.57|735.17|737.13|734.73|0
1655987580000|2022-06-23 12:33:00|737.13|734.73|737.13|734.73|737.13|734.73|737.13|734.73|0
1655987590000|2022-06-23 12:33:10|737.57|735.17|737.79|735.39|737.79|735.39|737.57|735.17|0
1655987600000|2022-06-23 12:33:20|737.57|735.17|738.23|735.83|738.34|735.94|737.57|735.17|0
1655987610000|2022-06-23 12:33:30|737.79|735.39|738.23|735.83|738.23|735.83|737.79|735.39|0
1655987620000|2022-06-23 12:33:40|738.45|736.05|737.79|735.39|738.45|736.05|737.79|735.39|0
1655987630000|2022-06-23 12:33:50|737.57|735.17|737.35|734.95|737.68|735.28|737.35|734.95|0
1655987640000|2022-06-23 12:34:00|737.13|734.73|737.13|734.73|737.35|734.95|737.13|734.73|0
1655987660000|2022-06-23 12:34:20|736.91|734.51|737.13|734.73|737.13|734.73|736.91|734.51|0
1655987670000|2022-06-23 12:34:30|737.02|734.62|738.01|735.61|738.01|735.61|736.91|734.51|0
1655987680000|2022-06-23 12:34:40|738.34|735.94|738.45|736.05|738.45|736.05|738.23|735.83|0
1655987690000|2022-06-23 12:34:50|738.23|735.83|738.23|735.83|738.23|735.83|738.01|735.61|0
1655987700000|2022-06-23 12:35:00|738.01|735.61|737.57|735.17|738.01|735.61|737.57|735.17|0
1655987710000|2022-06-23 12:35:10|737.79|735.39|737.79|735.39|737.9|735.5|737.79|735.39|0
1655987720000|2022-06-23 12:35:20|738.01|735.61|737.9|735.5|738.23|735.83|737.9|735.5|0
1655987730000|2022-06-23 12:35:30|737.79|735.39|737.79|735.39|738.01|735.61|737.79|735.39|0
1655987740000|2022-06-23 12:35:40|737.68|735.28|737.68|735.28|737.68|735.28|737.57|735.17|0
1655987750000|2022-06-23 12:35:50|737.57|735.17|738.01|735.61|738.01|735.61|737.57|735.17|0
1655987760000|2022-06-23 12:36:00|738.23|735.83|738.57|736.17|738.57|736.17|738.23|735.83|0
1655987770000|2022-06-23 12:36:10|739.01|736.61|740.19|737.79|740.19|737.79|739.01|736.61|0
1655987780000|2022-06-23 12:36:20|740.41|738.01|740.3|737.9|740.41|738.01|740.19|737.79|0
1655987790000|2022-06-23 12:36:30|740.19|737.79|739.53|737.13|740.19|737.79|739.53|737.13|0
1655987800000|2022-06-23 12:36:40|739.31|736.91|739.09|736.69|739.31|736.91|739.09|736.69|0
1655987810000|2022-06-23 12:36:50|739.31|736.91|739.53|737.13|739.53|737.13|739.31|736.91|0
1655987820000|2022-06-23 12:37:00|739.75|737.35|739.53|737.13|739.75|737.35|739.42|737.02|0
1655987830000|2022-06-23 12:37:10|739.97|737.57|739.53|737.13|739.97|737.57|739.53|737.13|0
1655987840000|2022-06-23 12:37:20|739.42|737.02|739.53|737.13|739.53|737.13|739.31|736.91|0
1655987850000|2022-06-23 12:37:30|739.31|736.91|739.09|736.69|739.31|736.91|739.09|736.69|0
1655987860000|2022-06-23 12:37:40|739.31|736.91|739.31|736.91|739.31|736.91|739.31|736.91|0
1655987870000|2022-06-23 12:37:50|739.2|736.8|739.31|736.91|739.31|736.91|738.98|736.58|0
1655987880000|2022-06-23 12:38:00|739.53|737.13|739.64|737.24|739.75|737.35|739.53|737.13|0
1655987890000|2022-06-23 12:38:10|739.53|737.13|739.09|736.69|739.53|737.13|739.09|736.69|0
1655987900000|2022-06-23 12:38:20|738.87|736.47|738.87|736.47|738.87|736.47|738.76|736.36|0
1655987910000|2022-06-23 12:38:30|738.98|736.58|739.09|736.69|739.09|736.69|738.76|736.36|0
1655987920000|2022-06-23 12:38:40|739.31|736.91|739.31|736.91|739.53|737.13|739.31|736.91|0
1655987930000|2022-06-23 12:38:50|739.53|737.13|739.64|737.24|739.64|737.24|739.53|737.13|0
1655987940000|2022-06-23 12:39:00|739.53|737.13|740.19|737.79|740.19|737.79|739.53|737.13|0
1655987950000|2022-06-23 12:39:10|739.97|737.57|739.75|737.35|739.97|737.57|739.75|737.35|0
1655987960000|2022-06-23 12:39:20|739.53|737.13|739.97|737.57|739.97|737.57|739.53|737.13|0
1655987970000|2022-06-23 12:39:30|739.86|737.46|739.75|737.35|739.86|737.46|739.75|737.35|0
1655987980000|2022-06-23 12:39:40|739.53|737.13|739.75|737.35|739.75|737.35|739.53|737.13|0
1655987990000|2022-06-23 12:39:50|739.97|737.57|740.19|737.79|740.19|737.79|739.97|737.57|0
1655988000000|2022-06-23 12:40:00|740.08|737.68|740.63|738.23|740.63|738.23|740.08|737.68|0
1655988010000|2022-06-23 12:40:10|740.41|738.01|740.19|737.79|740.41|738.01|739.97|737.57|0
1655988020000|2022-06-23 12:40:20|740.41|738.01|740.63|738.23|740.63|738.23|740.41|738.01|0
1655988030000|2022-06-23 12:40:30|740.41|738.01|739.09|736.69|740.41|738.01|738.87|736.47|0
1655988040000|2022-06-23 12:40:40|738.87|736.47|738.65|736.25|738.87|736.47|738.65|736.25|0
1655988050000|2022-06-23 12:40:50|738.54|736.14|738.65|736.25|738.65|736.25|738.54|736.14|0
1655988060000|2022-06-23 12:41:00|738.43|736.03|737|734.6|738.43|736.03|737|734.6|0
1655988070000|2022-06-23 12:41:10|736.89|734.49|736.45|734.05|736.89|734.49|736.45|734.05|0
1655988080000|2022-06-23 12:41:20|736.67|734.27|737.11|734.71|737.11|734.71|736.45|734.05|0
1655988090000|2022-06-23 12:41:30|737.33|734.93|737.22|734.82|737.33|734.93|737.22|734.82|0
1655988100000|2022-06-23 12:41:40|737|734.6|737.32|734.92|737.32|734.92|737|734.6|0
1655988110000|2022-06-23 12:41:50|736.66|734.26|736.78|734.38|736.78|734.38|736.66|734.26|0
1655988120000|2022-06-23 12:42:00|736.66|734.26|736.66|734.26|736.66|734.26|736.66|734.26|0
1655988130000|2022-06-23 12:42:10|736.44|734.04|736.56|734.16|736.56|734.16|736.23|733.83|0
1655988140000|2022-06-23 12:42:20|736.88|734.48|736.44|734.04|736.88|734.48|736.44|734.04|0
1655988150000|2022-06-23 12:42:30|736.88|734.48|737.1|734.7|737.22|734.82|736.88|734.48|0
1655988160000|2022-06-23 12:42:40|737.32|734.92|737.32|734.92|737.32|734.92|737.1|734.7|0
1655988170000|2022-06-23 12:42:50|737.54|735.14|737.32|734.92|737.54|735.14|737.32|734.92|0
1655988180000|2022-06-23 12:43:00|737.1|734.7|737.32|734.92|737.32|734.92|736.88|734.48|0
1655988190000|2022-06-23 12:43:10|737.54|735.14|736.88|734.48|737.54|735.14|736.88|734.48|0
1655988200000|2022-06-23 12:43:20|737.1|734.7|736.88|734.48|737.1|734.7|736.66|734.26|0
1655988210000|2022-06-23 12:43:30|736.78|734.38|736.88|734.48|736.88|734.48|736.78|734.38|0
1655988220000|2022-06-23 12:43:40|737.1|734.7|737.98|735.58|737.98|735.58|737.1|734.7|0
1655988230000|2022-06-23 12:43:50|738.2|735.8|738.87|736.47|738.87|736.47|738.2|735.8|0
1655988240000|2022-06-23 12:44:00|739.31|736.91|739.53|737.13|739.53|737.13|739.31|736.91|0
1655988250000|2022-06-23 12:44:10|739.31|736.91|740.3|737.9|740.3|737.9|739.31|736.91|0
1655988260000|2022-06-23 12:44:20|739.97|737.57|739.75|737.35|739.97|737.57|739.75|737.35|0
1655988270000|2022-06-23 12:44:30|740.19|737.79|740.08|737.68|740.19|737.79|739.97|737.57|0
1655988280000|2022-06-23 12:44:40|740.19|737.79|739.75|737.35|740.19|737.79|739.31|736.91|0
1655988290000|2022-06-23 12:44:50|740.08|737.68|740.52|738.12|740.52|738.12|740.08|737.68|0
1655988300000|2022-06-23 12:45:00|741.07|738.67|741.29|738.89|741.29|738.89|741.07|738.67|0
1655988310000|2022-06-23 12:45:10|740.41|738.01|740.41|738.01|740.52|738.12|740.41|738.01|0
1655988320000|2022-06-23 12:45:20|740.3|737.9|740.41|738.01|740.41|738.01|740.3|737.9|0
1655988330000|2022-06-23 12:45:30|739.86|737.46|738.87|736.47|739.86|737.46|738.87|736.47|0
1655988340000|2022-06-23 12:45:40|738.64|736.24|738.42|736.02|739.09|736.69|738.42|736.02|0
1655988350000|2022-06-23 12:45:50|738.32|735.92|738.42|736.02|738.42|736.02|738.32|735.92|0
1655988360000|2022-06-23 12:46:00|738.32|735.92|737.98|735.58|738.32|735.92|737.98|735.58|0
1655988370000|2022-06-23 12:46:10|738.1|735.7|737.98|735.58|738.2|735.8|737.98|735.58|0
1655988380000|2022-06-23 12:46:20|738.1|735.7|739.09|736.69|739.09|736.69|738.1|735.7|0
1655988390000|2022-06-23 12:46:30|738.86|736.46|738.42|736.02|738.86|736.46|738.42|736.02|0
1655988400000|2022-06-23 12:46:40|738.54|736.14|738.86|736.46|738.86|736.46|738.54|736.14|0
1655988410000|2022-06-23 12:46:50|738.64|736.24|738.64|736.24|738.64|736.24|738.64|736.24|0
1655988420000|2022-06-23 12:47:00|738.86|736.46|738.98|736.58|738.98|736.58|738.86|736.46|0
1655988430000|2022-06-23 12:47:10|739.31|736.91|739.31|736.91|739.53|737.13|739.31|736.91|0
1655988440000|2022-06-23 12:47:20|739.86|737.46|739.75|737.35|739.86|737.46|739.75|737.35|0
1655988450000|2022-06-23 12:47:30|739.53|737.13|739.75|737.35|739.75|737.35|739.53|737.13|0
1655988460000|2022-06-23 12:47:40|739.42|737.02|739.31|736.91|739.42|737.02|739.31|736.91|0
1655988470000|2022-06-23 12:47:50|739.42|737.02|738.42|736.02|739.42|737.02|738.42|736.02|0
1655988480000|2022-06-23 12:48:00|738.2|735.8|737.76|735.36|738.2|735.8|737.76|735.36|0
1655988490000|2022-06-23 12:48:10|737.98|735.58|737.54|735.14|737.98|735.58|737.54|735.14|0
1655988500000|2022-06-23 12:48:20|737.98|735.58|737.54|735.14|737.98|735.58|737.54|735.14|0
1655988510000|2022-06-23 12:48:30|737.32|734.92|737.44|735.04|737.76|735.36|737.32|734.92|0
1655988520000|2022-06-23 12:48:40|737.54|735.14|737.88|735.48|737.98|735.58|737.54|735.14|0
1655988530000|2022-06-23 12:48:50|737.76|735.36|738.2|735.8|738.2|735.8|737.76|735.36|0
1655988540000|2022-06-23 12:49:00|738.32|735.92|738.2|735.8|738.32|735.92|738.2|735.8|0
1655988550000|2022-06-23 12:49:10|738.32|735.92|738.64|736.24|738.64|736.24|738.2|735.8|0
1655988560000|2022-06-23 12:49:20|738.76|736.36|738.2|735.8|738.86|736.46|738.2|735.8|0
1655988570000|2022-06-23 12:49:30|737.98|735.58|738.2|735.8|738.2|735.8|737.98|735.58|0
1655988580000|2022-06-23 12:49:40|737.98|735.58|738.2|735.8|738.32|735.92|737.98|735.58|0
1655988590000|2022-06-23 12:49:50|737.98|735.58|738.2|735.8|738.2|735.8|737.98|735.58|0
1655988600000|2022-06-23 12:50:00|738.42|736.02|739.3|736.9|739.3|736.9|738.2|735.8|0
1655988610000|2022-06-23 12:50:10|739.2|736.8|739.52|737.12|739.52|737.12|739.08|736.68|0
1655988620000|2022-06-23 12:50:20|739.3|736.9|740.19|737.79|740.19|737.79|739.3|736.9|0
1655988630000|2022-06-23 12:50:30|740.41|738.01|739.75|737.35|740.41|738.01|739.75|737.35|0
1655988640000|2022-06-23 12:50:40|739.52|737.12|738.64|736.24|739.52|737.12|738.64|736.24|0
1655988650000|2022-06-23 12:50:50|738.86|736.46|739.3|736.9|739.3|736.9|738.86|736.46|0
1655988660000|2022-06-23 12:51:00|738.54|736.14|737.98|735.58|738.54|736.14|737.98|735.58|0
1655988670000|2022-06-23 12:51:10|738.54|736.14|738.2|735.8|738.64|736.24|738.2|735.8|0
1655988680000|2022-06-23 12:51:20|738.64|736.24|738.2|735.8|738.64|736.24|738.2|735.8|0
1655988690000|2022-06-23 12:51:30|738.1|735.7|738.1|735.7|738.1|735.7|738.1|735.7|0
1655988700000|2022-06-23 12:51:40|738.2|735.8|737.98|735.58|738.2|735.8|737.98|735.58|0
1655988710000|2022-06-23 12:51:50|737.76|735.36|737.98|735.58|737.98|735.58|737.76|735.36|0
1655988720000|2022-06-23 12:52:00|738.2|735.8|738.64|736.24|738.64|736.24|738.1|735.7|0
1655988730000|2022-06-23 12:52:10|737.98|735.58|738.54|736.14|738.64|736.24|737.98|735.58|0
1655988740000|2022-06-23 12:52:20|738.64|736.24|738.42|736.02|738.64|736.24|738.42|736.02|0
1655988750000|2022-06-23 12:52:30|737.54|735.14|737.32|734.92|737.76|735.36|737.32|734.92|0
1655988770000|2022-06-23 12:52:50|737.1|734.7|737.22|734.82|737.22|734.82|737.1|734.7|0
1655988780000|2022-06-23 12:53:00|737.32|734.92|738.42|736.02|738.42|736.02|737.32|734.92|0
1655988790000|2022-06-23 12:53:10|738.2|735.8|737.98|735.58|738.2|735.8|737.76|735.36|0
1655988800000|2022-06-23 12:53:20|737.88|735.48|738.2|735.8|738.2|735.8|737.88|735.48|0
1655988810000|2022-06-23 12:53:30|738.1|735.7|738.2|735.8|738.2|735.8|738.1|735.7|0
1655988820000|2022-06-23 12:53:40|737.98|735.58|738.2|735.8|738.2|735.8|737.98|735.58|0
1655988830000|2022-06-23 12:53:50|738.64|736.24|738.64|736.24|738.64|736.24|738.54|736.14|0
1655988840000|2022-06-23 12:54:00|738.42|736.02|738.86|736.46|738.86|736.46|738.42|736.02|0
1655988850000|2022-06-23 12:54:10|738.98|736.58|738.86|736.46|738.98|736.58|738.86|736.46|0
1655988860000|2022-06-23 12:54:20|738.2|735.8|738.1|735.7|738.2|735.8|737.98|735.58|0
1655988870000|2022-06-23 12:54:30|738.2|735.8|737.98|735.58|738.42|736.02|737.98|735.58|0
1655988880000|2022-06-23 12:54:40|738.2|735.8|738.42|736.02|738.42|736.02|738.2|735.8|0
1655988890000|2022-06-23 12:54:50|738.54|736.14|738.86|736.46|739.08|736.68|738.54|736.14|0
1655988900000|2022-06-23 12:55:00|738.76|736.36|739.3|736.9|739.3|736.9|738.42|736.02|0
1655988910000|2022-06-23 12:55:10|739.52|737.12|738.86|736.46|739.52|737.12|738.86|736.46|0
1655988920000|2022-06-23 12:55:20|739.08|736.68|738.2|735.8|739.08|736.68|738.2|735.8|0
1655988930000|2022-06-23 12:55:30|738.1|735.7|738.2|735.8|738.2|735.8|737.98|735.58|0
1655988940000|2022-06-23 12:55:40|737.76|735.36|737.54|735.14|737.76|735.36|737.54|735.14|0
1655988950000|2022-06-23 12:55:50|737.44|735.04|737.32|734.92|737.54|735.14|737.32|734.92|0
1655988960000|2022-06-23 12:56:00|737.54|735.14|736.66|734.26|737.54|735.14|736.66|734.26|0
1655988970000|2022-06-23 12:56:10|736.44|734.04|736.44|734.04|736.44|734.04|736.44|734.04|0
1655988980000|2022-06-23 12:56:20|736.56|734.16|735.68|733.28|736.56|734.16|735.68|733.28|0
1655988990000|2022-06-23 12:56:30|735.56|733.16|735.56|733.16|735.78|733.38|735.56|733.16|0
1655989000000|2022-06-23 12:56:40|735.78|733.38|735.12|732.72|735.78|733.38|735.12|732.72|0
1655989010000|2022-06-23 12:56:50|735.02|732.62|735.12|732.72|735.12|732.72|734.9|732.5|0
1655989020000|2022-06-23 12:57:00|735.24|732.84|734.9|732.5|735.24|732.84|734.68|732.28|0
1655989030000|2022-06-23 12:57:10|735.34|732.94|734.9|732.5|735.34|732.94|734.9|732.5|0
1655989040000|2022-06-23 12:57:20|735.12|732.72|735.34|732.94|735.34|732.94|735.12|732.72|0
1655989050000|2022-06-23 12:57:30|735.12|732.72|735.12|732.72|735.12|732.72|734.68|732.28|0
1655989060000|2022-06-23 12:57:40|734.9|732.5|734.46|732.06|734.9|732.5|734.46|732.06|0
1655989070000|2022-06-23 12:57:50|734.24|731.84|734.24|731.84|734.46|732.06|734.24|731.84|0
1655989080000|2022-06-23 12:58:00|734.36|731.96|735.12|732.72|735.12|732.72|734.36|731.96|0
1655989090000|2022-06-23 12:58:10|735.56|733.16|735.56|733.16|735.56|733.16|735.56|733.16|0
1655989100000|2022-06-23 12:58:20|735.78|733.38|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989110000|2022-06-23 12:58:30|736|733.6|736.22|733.82|736.66|734.26|736|733.6|0
1655989120000|2022-06-23 12:58:40|736|733.6|736.44|734.04|736.66|734.26|736|733.6|0
1655989140000|2022-06-23 12:59:00|736.22|733.82|736|733.6|736.22|733.82|736|733.6|0
1655989150000|2022-06-23 12:59:10|736.22|733.82|736.66|734.26|736.66|734.26|736.22|733.82|0
1655989160000|2022-06-23 12:59:20|736.22|733.82|736|733.6|736.22|733.82|736|733.6|0
1655989170000|2022-06-23 12:59:30|735.78|733.38|735.78|733.38|735.78|733.38|735.78|733.38|0
1655989180000|2022-06-23 12:59:40|735.56|733.16|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989190000|2022-06-23 12:59:50|736|733.6|735.68|733.28|736|733.6|735.68|733.28|0
1655989200000|2022-06-23 13:00:00|735.34|732.94|735.12|732.72|735.56|733.16|735.12|732.72|0
1655989210000|2022-06-23 13:00:10|735.34|732.94|735.12|732.72|735.34|732.94|735.12|732.72|0
1655989220000|2022-06-23 13:00:20|734.9|732.5|734.24|731.84|734.9|732.5|734.24|731.84|0
1655989230000|2022-06-23 13:00:30|733.8|731.4|733.58|731.18|733.8|731.4|733.36|730.96|0
1655989240000|2022-06-23 13:00:40|733.8|731.4|733.8|731.4|733.8|731.4|733.8|731.4|0
1655989250000|2022-06-23 13:00:50|734.02|731.62|733.8|731.4|734.14|731.74|733.8|731.4|0
1655989260000|2022-06-23 13:01:00|733.58|731.18|733.8|731.4|734.02|731.62|733.58|731.18|0
1655989270000|2022-06-23 13:01:10|733.92|731.52|735.12|732.72|735.12|732.72|733.92|731.52|0
1655989280000|2022-06-23 13:01:20|735.56|733.16|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989290000|2022-06-23 13:01:30|735.56|733.16|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989310000|2022-06-23 13:01:50|736|733.6|736|733.6|736|733.6|735.56|733.16|0
1655989320000|2022-06-23 13:02:00|736.22|733.82|736|733.6|736.22|733.82|736|733.6|0
1655989330000|2022-06-23 13:02:10|736.22|733.82|736.44|734.04|736.44|734.04|736.22|733.82|0
1655989340000|2022-06-23 13:02:20|736.66|734.26|736.44|734.04|736.66|734.26|736.44|734.04|0
1655989360000|2022-06-23 13:02:40|736.22|733.82|736|733.6|736.44|734.04|736|733.6|0
1655989370000|2022-06-23 13:02:50|735.78|733.38|735.78|733.38|735.78|733.38|735.78|733.38|0
1655989380000|2022-06-23 13:03:00|736|733.6|736|733.6|736.22|733.82|736|733.6|0
1655989400000|2022-06-23 13:03:20|735.56|733.16|735.12|732.72|735.56|733.16|735.12|732.72|0
1655989410000|2022-06-23 13:03:30|734.9|732.5|734.68|732.28|734.9|732.5|734.46|732.06|0
1655989420000|2022-06-23 13:03:40|734.46|732.06|734.68|732.28|734.68|732.28|734.46|732.06|0
1655989430000|2022-06-23 13:03:50|734.9|732.5|734.68|732.28|734.9|732.5|734.46|732.06|0
1655989440000|2022-06-23 13:04:00|735.12|732.72|734.9|732.5|735.12|732.72|734.9|732.5|0
1655989450000|2022-06-23 13:04:10|735.12|732.72|735.12|732.72|735.12|732.72|734.9|732.5|0
1655989460000|2022-06-23 13:04:20|735.34|732.94|734.68|732.28|735.34|732.94|734.68|732.28|0
1655989470000|2022-06-23 13:04:30|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1655989480000|2022-06-23 13:04:40|735.12|732.72|735.12|732.72|735.12|732.72|734.9|732.5|0
1655989490000|2022-06-23 13:04:50|734.68|732.28|734.46|732.06|734.68|732.28|734.46|732.06|0
1655989500000|2022-06-23 13:05:00|734.68|732.28|734.68|732.28|734.68|732.28|734.24|731.84|0
1655989510000|2022-06-23 13:05:10|734.9|732.5|734.9|732.5|735.12|732.72|734.9|732.5|0
1655989520000|2022-06-23 13:05:20|735.12|732.72|735.46|733.06|735.46|733.06|735.12|732.72|0
1655989530000|2022-06-23 13:05:30|735.56|733.16|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989540000|2022-06-23 13:05:40|736|733.6|735.78|733.38|736|733.6|735.78|733.38|0
1655989550000|2022-06-23 13:05:50|736|733.6|736.22|733.82|736.22|733.82|736|733.6|0
1655989560000|2022-06-23 13:06:00|736.44|734.04|736|733.6|736.44|734.04|735.78|733.38|0
1655989570000|2022-06-23 13:06:10|735.78|733.38|735.78|733.38|735.78|733.38|735.56|733.16|0
1655989590000|2022-06-23 13:06:30|735.34|732.94|735.78|733.38|735.78|733.38|735.34|732.94|0
1655989600000|2022-06-23 13:06:40|735.56|733.16|735.34|732.94|735.56|733.16|735.12|732.72|0
1655989610000|2022-06-23 13:06:50|735.12|732.72|734.9|732.5|735.34|732.94|734.9|732.5|0
1655989620000|2022-06-23 13:07:00|734.8|732.4|734.58|732.18|734.9|732.5|734.58|732.18|0
1655989630000|2022-06-23 13:07:10|734.9|732.5|734.68|732.28|735.12|732.72|734.46|732.06|0
1655989640000|2022-06-23 13:07:20|735.34|732.94|734.68|732.28|735.34|732.94|734.68|732.28|0
1655989650000|2022-06-23 13:07:30|734.9|732.5|734.68|732.28|734.9|732.5|734.68|732.28|0
1655989660000|2022-06-23 13:07:40|734.9|732.5|734.68|732.28|734.9|732.5|734.68|732.28|0
1655989670000|2022-06-23 13:07:50|734.24|731.84|734.24|731.84|734.24|731.84|734.24|731.84|0
1655989680000|2022-06-23 13:08:00|734.02|731.62|734.24|731.84|734.36|731.96|734.02|731.62|0
1655989690000|2022-06-23 13:08:10|734.46|732.06|734.36|731.96|734.9|732.5|734.36|731.96|0
1655989700000|2022-06-23 13:08:20|734.46|732.06|734.46|732.06|734.46|732.06|734.24|731.84|0
1655989710000|2022-06-23 13:08:30|734.68|732.28|734.9|732.5|734.9|732.5|734.68|732.28|0
1655989720000|2022-06-23 13:08:40|734.68|732.28|734.68|732.28|734.68|732.28|734.46|732.06|0
1655989730000|2022-06-23 13:08:50|734.02|731.62|734.02|731.62|734.24|731.84|734.02|731.62|0
1655989740000|2022-06-23 13:09:00|733.8|731.4|733.58|731.18|733.8|731.4|733.58|731.18|0
1655989750000|2022-06-23 13:09:10|733.36|730.96|732.92|730.52|733.36|730.96|732.7|730.3|0
1655989760000|2022-06-23 13:09:20|732.7|730.3|732.48|730.08|732.7|730.3|732.48|730.08|0
1655989770000|2022-06-23 13:09:30|732.7|730.3|732.48|730.08|732.7|730.3|732.48|730.08|0
1655989780000|2022-06-23 13:09:40|732.05|729.65|731.83|729.43|732.05|729.65|731.83|729.43|0
1655989790000|2022-06-23 13:09:50|731.17|728.77|731.17|728.77|731.17|728.77|730.95|728.55|0
1655989800000|2022-06-23 13:10:00|731.39|728.99|731.61|729.21|731.61|729.21|731.39|728.99|0
1655989810000|2022-06-23 13:10:10|731.17|728.77|731.61|729.21|731.61|729.21|731.17|728.77|0
1655989820000|2022-06-23 13:10:20|731.83|729.43|731.83|729.43|731.83|729.43|731.39|728.99|0
1655989830000|2022-06-23 13:10:30|732.26|729.86|732.48|730.08|732.7|730.3|732.26|729.86|0
1655989850000|2022-06-23 13:10:50|732.26|729.86|730.95|728.55|732.26|729.86|730.95|728.55|0
1655989860000|2022-06-23 13:11:00|731.39|728.99|731.17|728.77|731.61|729.21|731.17|728.77|0
1655989870000|2022-06-23 13:11:10|730.62|728.22|730.07|727.67|730.62|728.22|730.07|727.67|0
1655989880000|2022-06-23 13:11:20|730.29|727.89|730.07|727.67|730.51|728.11|730.07|727.67|0
1655989890000|2022-06-23 13:11:30|729.85|727.45|729.85|727.45|729.85|727.45|729.85|727.45|0
1655989900000|2022-06-23 13:11:40|730.07|727.67|729.85|727.45|730.07|727.67|729.85|727.45|0
1655989910000|2022-06-23 13:11:50|730.07|727.67|730.29|727.89|730.29|727.89|730.07|727.67|0
1655989920000|2022-06-23 13:12:00|729.85|727.45|729.63|727.23|729.85|727.45|729.63|727.23|0
1655989930000|2022-06-23 13:12:10|730.07|727.67|730.4|728|730.4|728|729.85|727.45|0
1655989940000|2022-06-23 13:12:20|730.51|728.11|731.61|729.21|731.61|729.21|730.51|728.11|0
1655989950000|2022-06-23 13:12:30|731.5|729.1|730.29|727.89|731.5|729.1|730.07|727.67|0
1655989960000|2022-06-23 13:12:40|730.51|728.11|730.51|728.11|730.51|728.11|730.51|728.11|0
1655989970000|2022-06-23 13:12:50|731.17|728.77|731.17|728.77|731.17|728.77|730.73|728.33|0
1655989980000|2022-06-23 13:13:00|730.95|728.55|730.95|728.55|730.95|728.55|730.84|728.44|0
1655989990000|2022-06-23 13:13:10|731.17|728.77|731.39|728.99|731.39|728.99|731.17|728.77|0
1655990000000|2022-06-23 13:13:20|731.61|729.21|731.17|728.77|731.61|729.21|731.17|728.77|0
1655990010000|2022-06-23 13:13:30|731.39|728.99|731.17|728.77|731.39|728.99|731.17|728.77|0
1655990020000|2022-06-23 13:13:40|730.95|728.55|730.29|727.89|730.95|728.55|730.29|727.89|0
1655990030000|2022-06-23 13:13:50|730.51|728.11|730.95|728.55|730.95|728.55|730.51|728.11|0
1655990040000|2022-06-23 13:14:00|731.06|728.66|730.51|728.11|731.17|728.77|730.51|728.11|0
1655990050000|2022-06-23 13:14:10|730.29|727.89|730.29|727.89|730.29|727.89|730.29|727.89|0
1655990060000|2022-06-23 13:14:20|730.51|728.11|729.85|727.45|730.51|728.11|729.85|727.45|0
1655990070000|2022-06-23 13:14:30|729.63|727.23|729.85|727.45|729.85|727.45|729.63|727.23|0
1655990080000|2022-06-23 13:14:40|729.63|727.23|729.63|727.23|729.75|727.35|729.63|727.23|0
1655990090000|2022-06-23 13:14:50|729.85|727.45|729.85|727.45|729.85|727.45|729.85|727.45|0
1655990100000|2022-06-23 13:15:00|729.63|727.23|729.19|726.79|729.63|727.23|729.19|726.79|0
1655990110000|2022-06-23 13:15:10|729.41|727.01|728.97|726.57|729.75|727.35|728.97|726.57|0
1655990120000|2022-06-23 13:15:20|728.75|726.35|729.19|726.79|729.19|726.79|728.75|726.35|0
1655990130000|2022-06-23 13:15:30|729.41|727.01|728.54|726.14|729.41|727.01|728.54|726.14|0
1655990140000|2022-06-23 13:15:40|728.75|726.35|728.75|726.35|728.75|726.35|728.54|726.14|0
1655990150000|2022-06-23 13:15:50|728.54|726.14|728.54|726.14|728.75|726.35|728.54|726.14|0
1655990160000|2022-06-23 13:16:00|728.97|726.57|728.54|726.14|728.97|726.57|728.54|726.14|0
1655990170000|2022-06-23 13:16:10|728.75|726.35|728.97|726.57|728.97|726.57|728.75|726.35|0
1655990190000|2022-06-23 13:16:30|728.75|726.35|728.32|725.92|728.75|726.35|728.32|725.92|0
1655990200000|2022-06-23 13:16:40|728.54|726.14|728.1|725.7|728.54|726.14|728.1|725.7|0
1655990210000|2022-06-23 13:16:50|728.32|725.92|728.54|726.14|728.75|726.35|728.32|725.92|0
1655990220000|2022-06-23 13:17:00|728.32|725.92|728.54|726.14|728.54|726.14|728.1|725.7|0
1655990230000|2022-06-23 13:17:10|728.32|725.92|728.75|726.35|728.75|726.35|728.32|725.92|0
1655990240000|2022-06-23 13:17:20|728.65|726.25|728.32|725.92|728.75|726.35|728.21|725.81|0
1655990250000|2022-06-23 13:17:30|728.1|725.7|728.32|725.92|728.32|725.92|728.1|725.7|0
1655990260000|2022-06-23 13:17:40|727.88|725.48|727.88|725.48|727.88|725.48|727.88|725.48|0
1655990270000|2022-06-23 13:17:50|727.66|725.26|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990280000|2022-06-23 13:18:00|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1655990300000|2022-06-23 13:18:20|727.77|725.37|727.99|725.59|728.1|725.7|727.77|725.37|0
1655990310000|2022-06-23 13:18:30|728.1|725.7|728.32|725.92|728.32|725.92|728.1|725.7|0
1655990320000|2022-06-23 13:18:40|728.1|725.7|728.32|725.92|728.32|725.92|728.1|725.7|0
1655990330000|2022-06-23 13:18:50|728.1|725.7|727.88|725.48|728.1|725.7|727.88|725.48|0
1655990340000|2022-06-23 13:19:00|728.1|725.7|728.32|725.92|728.32|725.92|727.99|725.59|0
1655990350000|2022-06-23 13:19:10|728.21|725.81|728.1|725.7|728.21|725.81|728.1|725.7|0
1655990360000|2022-06-23 13:19:20|728.32|725.92|727.77|725.37|728.32|725.92|727.77|725.37|0
1655990370000|2022-06-23 13:19:30|727.88|725.48|727.44|725.04|727.88|725.48|727.44|725.04|0
1655990380000|2022-06-23 13:19:40|727.77|725.37|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990390000|2022-06-23 13:19:50|728.1|725.7|728.1|725.7|728.1|725.7|728.1|725.7|0
1655990400000|2022-06-23 13:20:00|727.88|725.48|727.88|725.48|728.1|725.7|727.88|725.48|0
1655990410000|2022-06-23 13:20:10|727.55|725.15|727.88|725.48|727.88|725.48|727.55|725.15|0
1655990420000|2022-06-23 13:20:20|727.99|725.59|728.1|725.7|728.21|725.81|727.99|725.59|0
1655990430000|2022-06-23 13:20:30|727.88|725.48|728.1|725.7|728.1|725.7|727.88|725.48|0
1655990440000|2022-06-23 13:20:40|727.88|725.48|727.66|725.26|727.88|725.48|727.66|725.26|0
1655990450000|2022-06-23 13:20:50|727.44|725.04|727.88|725.48|727.88|725.48|727.44|725.04|0
1655990460000|2022-06-23 13:21:00|728.1|725.7|727.77|725.37|728.43|726.03|727.77|725.37|0
1655990470000|2022-06-23 13:21:10|727.66|725.26|728.32|725.92|728.32|725.92|727.66|725.26|0
1655990480000|2022-06-23 13:21:20|728.1|725.7|727.88|725.48|728.1|725.7|727.66|725.26|0
1655990490000|2022-06-23 13:21:30|727.22|724.82|727.44|725.04|727.66|725.26|727.22|724.82|0
1655990500000|2022-06-23 13:21:40|727.66|725.26|728.1|725.7|728.1|725.7|727.66|725.26|0
1655990510000|2022-06-23 13:21:50|727.88|725.48|728.1|725.7|728.1|725.7|727.88|725.48|0
1655990520000|2022-06-23 13:22:00|728.32|725.92|727.88|725.48|728.32|725.92|727.88|725.48|0
1655990530000|2022-06-23 13:22:10|727.66|725.26|727.77|725.37|727.88|725.48|727.66|725.26|0
1655990540000|2022-06-23 13:22:20|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1655990550000|2022-06-23 13:22:30|727.44|725.04|727.22|724.82|727.44|725.04|727.22|724.82|0
1655990570000|2022-06-23 13:22:50|727.44|725.04|727.44|725.04|727.44|725.04|727.44|725.04|0
1655990580000|2022-06-23 13:23:00|727|724.6|727|724.6|727.22|724.82|727|724.6|0
1655990590000|2022-06-23 13:23:10|727.66|725.26|727.44|725.04|727.66|725.26|727.44|725.04|0
1655990600000|2022-06-23 13:23:20|727.66|725.26|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990610000|2022-06-23 13:23:30|727.66|725.26|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990620000|2022-06-23 13:23:40|727.66|725.26|727.66|725.26|727.88|725.48|727.66|725.26|0
1655990630000|2022-06-23 13:23:50|728.1|725.7|727.88|725.48|728.1|725.7|727.88|725.48|0
1655990640000|2022-06-23 13:24:00|727.66|725.26|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990650000|2022-06-23 13:24:10|727.77|725.37|727.66|725.26|727.88|725.48|727.66|725.26|0
1655990660000|2022-06-23 13:24:20|727.44|725.04|727.22|724.82|727.44|725.04|727.22|724.82|0
1655990670000|2022-06-23 13:24:30|727|724.6|727|724.6|727|724.6|727|724.6|0
1655990680000|2022-06-23 13:24:40|726.78|724.38|726.78|724.38|726.78|724.38|726.78|724.38|0
1655990690000|2022-06-23 13:24:50|727|724.6|727|724.6|727|724.6|727|724.6|0
1655990700000|2022-06-23 13:25:00|727.22|724.82|727.44|725.04|727.44|725.04|727.22|724.82|0
1655990710000|2022-06-23 13:25:10|727.88|725.48|727.88|725.48|728.1|725.7|727.88|725.48|0
1655990720000|2022-06-23 13:25:20|727.66|725.26|727.44|725.04|727.88|725.48|727.44|725.04|0
1655990730000|2022-06-23 13:25:30|727.88|725.48|727.99|725.59|727.99|725.59|727.88|725.48|0
1655990740000|2022-06-23 13:25:40|728.1|725.7|727.66|725.26|728.1|725.7|727.44|725.04|0
1655990750000|2022-06-23 13:25:50|727.44|725.04|727.66|725.26|727.66|725.26|727.44|725.04|0
1655990760000|2022-06-23 13:26:00|727.44|725.04|727.77|725.37|727.77|725.37|727.44|725.04|0
1655990770000|2022-06-23 13:26:10|727.55|725.15|727.11|724.71|727.55|725.15|727.11|724.71|0
1655990780000|2022-06-23 13:26:20|727.22|724.82|727.22|724.82|727.22|724.82|726.78|724.38|0
1655990790000|2022-06-23 13:26:30|727.44|725.04|727.55|725.15|727.88|725.48|727.44|725.04|0
1655990800000|2022-06-23 13:26:40|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1655990810000|2022-06-23 13:26:50|727.88|725.48|727.88|725.48|728.1|725.7|727.88|725.48|0
1655990820000|2022-06-23 13:27:00|727.77|725.37|727.88|725.48|727.88|725.48|727.66|725.26|0
1655990830000|2022-06-23 13:27:10|727.66|725.26|727.66|725.26|727.88|725.48|727.66|725.26|0
1655990840000|2022-06-23 13:27:20|727.88|725.48|728.1|725.7|728.31|725.91|727.88|725.48|0
1655990850000|2022-06-23 13:27:30|728.31|725.91|727.88|725.48|728.31|725.91|727.88|725.48|0
1655990860000|2022-06-23 13:27:40|727.66|725.26|727.66|725.26|727.66|725.26|727.44|725.04|0
1655990870000|2022-06-23 13:27:50|727.88|725.48|727.44|725.04|727.88|725.48|727.44|725.04|0
1655990880000|2022-06-23 13:28:00|727.66|725.26|728.75|726.35|728.75|726.35|727.66|725.26|0
1655990890000|2022-06-23 13:28:10|728.97|726.57|729.41|727.01|729.41|727.01|728.97|726.57|0
1655990900000|2022-06-23 13:28:20|731.16|728.76|731.6|729.2|731.6|729.2|731.16|728.76|0
1655990910000|2022-06-23 13:28:30|731.82|729.42|732.04|729.64|732.04|729.64|731.82|729.42|0
1655990920000|2022-06-23 13:28:40|731.82|729.42|731.38|728.98|732.26|729.86|731.38|728.98|0
1655990930000|2022-06-23 13:28:50|731.16|728.76|730.51|728.11|731.16|728.76|730.51|728.11|0
1655990940000|2022-06-23 13:29:00|730.29|727.89|730.51|728.11|730.51|728.11|730.18|727.78|0
1655990950000|2022-06-23 13:29:10|730.62|728.22|730.29|727.89|730.62|728.22|730.29|727.89|0
1655990960000|2022-06-23 13:29:20|730.4|728|730.72|728.32|730.72|728.32|730.4|728|0
1655990970000|2022-06-23 13:29:30|731.16|728.76|730.72|728.32|731.6|729.2|730.72|728.32|0
1655990980000|2022-06-23 13:29:40|731.06|728.66|731.5|729.1|731.5|729.1|730.94|728.54|0
1655990990000|2022-06-23 13:29:50|731.38|728.98|732.26|729.86|732.26|729.86|731.38|728.98|0
1655991000000|2022-06-23 13:30:00|732.48|730.08|731.6|729.2|732.48|730.08|731.38|728.98|0
1655991010000|2022-06-23 13:30:10|732.92|730.52|731.82|729.42|732.92|730.52|731.82|729.42|0
1655991020000|2022-06-23 13:30:20|732.48|730.08|733.8|731.4|733.8|731.4|732.48|730.08|0
1655991030000|2022-06-23 13:30:30|734.35|731.95|732.7|730.3|734.68|732.28|732.7|730.3|0
1655991040000|2022-06-23 13:30:40|732.04|729.64|729.96|727.56|732.04|729.64|729.96|727.56|0
1655991050000|2022-06-23 13:30:50|729.63|727.23|729.3|726.9|730.29|727.89|729.3|726.9|0
1655991060000|2022-06-23 13:31:00|729.08|726.68|728.65|726.25|729.19|726.79|728.65|726.25|0
1655991070000|2022-06-23 13:31:10|728.87|726.47|725.91|723.51|728.87|726.47|725.91|723.51|0
1655991080000|2022-06-23 13:31:20|726.78|724.38|727.66|725.26|727.66|725.26|726.78|724.38|0
1655991090000|2022-06-23 13:31:30|728.31|725.91|728.75|726.35|729.41|727.01|728.31|725.91|0
1655991100000|2022-06-23 13:31:40|727.66|725.26|729.41|727.01|729.41|727.01|727.66|725.26|0
1655991110000|2022-06-23 13:31:50|730.51|728.11|733.8|731.4|733.8|731.4|730.51|728.11|0
1655991120000|2022-06-23 13:32:00|733.36|730.96|733.8|731.4|734.24|731.84|733.36|730.96|0
1655991130000|2022-06-23 13:32:10|734.24|731.84|735.99|733.59|735.99|733.59|734.24|731.84|0
1655991140000|2022-06-23 13:32:20|736.21|733.81|735.56|733.16|736.21|733.81|735.56|733.16|0
1655991150000|2022-06-23 13:32:30|734.68|732.28|733.36|730.96|734.68|732.28|733.36|730.96|0
1655991160000|2022-06-23 13:32:40|732.7|730.3|733.36|730.96|734.02|731.62|732.7|730.3|0
1655991170000|2022-06-23 13:32:50|733.14|730.74|732.7|730.3|733.36|730.96|732.7|730.3|0
1655991180000|2022-06-23 13:33:00|732.04|729.64|732.26|729.86|732.48|730.08|732.04|729.64|0
1655991190000|2022-06-23 13:33:10|731.72|729.32|731.72|729.32|731.82|729.42|731.16|728.76|0
1655991200000|2022-06-23 13:33:20|730.72|728.32|730.07|727.67|731.16|728.76|730.07|727.67|0
1655991210000|2022-06-23 13:33:30|728.75|726.35|729.19|726.79|729.19|726.79|728.75|726.35|0
1655991220000|2022-06-23 13:33:40|729.63|727.23|730.72|728.32|731.38|728.98|729.63|727.23|0
1655991230000|2022-06-23 13:33:50|731.16|728.76|730.72|728.32|731.16|728.76|730.18|727.78|0
1655991240000|2022-06-23 13:34:00|731.6|729.2|732.04|729.64|732.04|729.64|731.16|728.76|0
1655991250000|2022-06-23 13:34:10|732.92|730.52|732.26|729.86|732.92|730.52|731.6|729.2|0
1655991260000|2022-06-23 13:34:20|731.82|729.42|734.9|732.5|734.9|732.5|731.82|729.42|0
1655991270000|2022-06-23 13:34:30|735.89|733.49|734.68|732.28|735.89|733.49|734.46|732.06|0
1655991280000|2022-06-23 13:34:40|735.11|732.71|734.57|732.17|735.11|732.71|734.57|732.17|0
1655991290000|2022-06-23 13:34:50|735.77|733.37|735.33|732.93|735.77|733.37|735.01|732.61|0
1655991300000|2022-06-23 13:35:00|736.11|733.71|734.24|731.84|736.11|733.71|734.24|731.84|0
1655991310000|2022-06-23 13:35:10|733.69|731.29|735.33|732.93|735.33|732.93|733.69|731.29|0
1655991320000|2022-06-23 13:35:20|737.75|735.35|736.87|734.47|737.75|735.35|736.87|734.47|0
1655991330000|2022-06-23 13:35:30|737.97|735.57|738.63|736.23|738.63|736.23|737.97|735.57|0
1655991340000|2022-06-23 13:35:40|738.19|735.79|739.08|736.68|739.3|736.9|738.19|735.79|0
1655991350000|2022-06-23 13:35:50|739.52|737.12|739.74|737.34|739.74|737.34|739.52|737.12|0
1655991360000|2022-06-23 13:36:00|739.3|736.9|738.19|735.79|739.3|736.9|738.19|735.79|0
1655991370000|2022-06-23 13:36:10|737.97|735.57|738.19|735.79|739.07|736.67|737.97|735.57|0
1655991380000|2022-06-23 13:36:20|738.53|736.13|738.41|736.01|738.53|736.13|737.75|735.35|0
1655991390000|2022-06-23 13:36:30|737.31|734.91|736.43|734.03|737.31|734.91|736.43|734.03|0
1655991400000|2022-06-23 13:36:40|736.21|733.81|737.09|734.69|737.09|734.69|736.11|733.71|0
1655991410000|2022-06-23 13:36:50|737.53|735.13|737.75|735.35|737.75|735.35|737.31|734.91|0
1655991420000|2022-06-23 13:37:00|736.99|734.59|737.75|735.35|737.97|735.57|736.99|734.59|0
1655991430000|2022-06-23 13:37:10|737.97|735.57|737.53|735.13|737.97|735.57|737.31|734.91|0
1655991440000|2022-06-23 13:37:20|737.31|734.91|738.63|736.23|738.63|736.23|737.31|734.91|0
1655991450000|2022-06-23 13:37:30|738.41|736.01|737.75|735.35|738.75|736.35|737.75|735.35|0
1655991460000|2022-06-23 13:37:40|738.63|736.23|738.63|736.23|738.75|736.35|738.19|735.79|0
1655991470000|2022-06-23 13:37:50|738.19|735.79|738.97|736.57|738.97|736.57|738.19|735.79|0
1655991480000|2022-06-23 13:38:00|738.85|736.45|738.63|736.23|738.85|736.45|738.41|736.01|0
1655991490000|2022-06-23 13:38:10|739.07|736.67|736.87|734.47|739.07|736.67|736.87|734.47|0
1655991500000|2022-06-23 13:38:20|737.97|735.57|737.75|735.35|737.97|735.57|737.31|734.91|0
1655991510000|2022-06-23 13:38:30|736.87|734.47|737.75|735.35|737.75|735.35|736.87|734.47|0
1655991520000|2022-06-23 13:38:40|737.53|735.13|738.41|736.01|738.41|736.01|737.53|735.13|0
1655991530000|2022-06-23 13:38:50|739.07|736.67|739.07|736.67|739.07|736.67|738.85|736.45|0
1655991540000|2022-06-23 13:39:00|739.74|737.34|738.41|736.01|739.74|737.34|738.41|736.01|0
1655991550000|2022-06-23 13:39:10|738.53|736.13|737.31|734.91|738.53|736.13|737.31|734.91|0
1655991560000|2022-06-23 13:39:20|737.65|735.25|737.31|734.91|737.65|735.25|736.87|734.47|0
1655991570000|2022-06-23 13:39:30|736.65|734.25|736.43|734.03|736.65|734.25|736.43|734.03|0
1655991580000|2022-06-23 13:39:40|736.33|733.93|736.33|733.93|736.43|734.03|736.33|733.93|0
1655991590000|2022-06-23 13:39:50|736.87|734.47|737.43|735.03|737.53|735.13|736.87|734.47|0
1655991600000|2022-06-23 13:40:00|737.53|735.13|737.09|734.69|737.75|735.35|737.09|734.69|0
1655991610000|2022-06-23 13:40:10|737.75|735.35|736.55|734.15|737.75|735.35|736.55|734.15|0
1655991620000|2022-06-23 13:40:20|736.65|734.25|735.33|732.93|736.65|734.25|734.89|732.49|0
1655991630000|2022-06-23 13:40:30|735.55|733.15|730.5|728.1|735.55|733.15|730.5|728.1|0
1655991640000|2022-06-23 13:40:40|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1655991650000|2022-06-23 13:40:50|730.06|727.66|729.3|726.9|730.94|728.54|729.3|726.9|0
1655991660000|2022-06-23 13:41:00|729.41|727.01|731.6|729.2|731.6|729.2|729.41|727.01|0
1655991670000|2022-06-23 13:41:10|731.38|728.98|731.6|729.2|732.04|729.64|731.38|728.98|0
1655991680000|2022-06-23 13:41:20|732.59|730.19|733.36|730.96|733.69|731.29|732.59|730.19|0
1655991690000|2022-06-23 13:41:30|733.58|731.18|736.11|733.71|736.11|733.71|733.58|731.18|0
1655991700000|2022-06-23 13:41:40|735.77|733.37|737.53|735.13|737.53|735.13|735.77|733.37|0
1655991710000|2022-06-23 13:41:50|737.09|734.69|736.87|734.47|737.09|734.69|736.43|734.03|0
1655991720000|2022-06-23 13:42:00|735.11|732.71|736.21|733.81|736.99|734.59|735.11|732.71|0
1655991730000|2022-06-23 13:42:10|736.87|734.47|737.75|735.35|737.75|735.35|736.87|734.47|0
1655991740000|2022-06-23 13:42:20|737.43|735.03|734.23|731.83|737.43|735.03|734.23|731.83|0
1655991750000|2022-06-23 13:42:30|734.01|731.61|735.33|732.93|735.33|732.93|733.58|731.18|0
1655991760000|2022-06-23 13:42:40|733.58|731.18|732.92|730.52|733.58|731.18|732.92|730.52|0
1655991770000|2022-06-23 13:42:50|731.38|728.98|730.72|728.32|732.04|729.64|730.72|728.32|0
1655991780000|2022-06-23 13:43:00|731.71|729.31|731.38|728.98|732.26|729.86|731.38|728.98|0
1655991790000|2022-06-23 13:43:10|731.16|728.76|731.49|729.09|731.6|729.2|730.94|728.54|0
1655991800000|2022-06-23 13:43:20|733.14|730.74|731.6|729.2|733.14|730.74|731.6|729.2|0
1655991810000|2022-06-23 13:43:30|730.94|728.54|728.53|726.13|730.94|728.54|728.53|726.13|0
1655991820000|2022-06-23 13:43:40|727.77|725.37|728.75|726.35|729.19|726.79|727.77|725.37|0
1655991830000|2022-06-23 13:43:50|728.97|726.57|730.06|727.66|730.06|727.66|728.97|726.57|0
1655991840000|2022-06-23 13:44:00|730.28|727.88|728.75|726.35|730.28|727.88|728.75|726.35|0
1655991850000|2022-06-23 13:44:10|729.84|727.44|731.6|729.2|732.92|730.52|729.84|727.44|0
1655991860000|2022-06-23 13:44:20|731.82|729.42|732.48|730.08|732.92|730.52|731.82|729.42|0
1655991870000|2022-06-23 13:44:30|731.82|729.42|732.7|730.3|732.7|730.3|731.82|729.42|0
1655991880000|2022-06-23 13:44:40|733.47|731.07|732.92|730.52|733.47|731.07|732.37|729.97|0
1655991890000|2022-06-23 13:44:50|733.36|730.96|734.13|731.73|734.13|731.73|733.36|730.96|0
1655991900000|2022-06-23 13:45:00|731.49|729.09|731.82|729.42|731.82|729.42|731.49|729.09|0
1655991940000|2022-06-23 13:45:40|738.41|736.01|739.73|737.33|739.73|737.33|738.41|736.01|0
1655991950000|2022-06-23 13:45:50|739.29|736.89|739.73|737.33|739.73|737.33|739.29|736.89|0
1655991960000|2022-06-23 13:46:00|738.85|736.45|739.51|737.11|739.51|737.11|737.75|735.35|0
1655991970000|2022-06-23 13:46:10|739.73|737.33|739.73|737.33|739.73|737.33|739.73|737.33|0
1655991980000|2022-06-23 13:46:20|739.63|737.23|741.72|739.32|741.72|739.32|739.63|737.23|0
1655991990000|2022-06-23 13:46:30|740.17|737.77|739.29|736.89|740.17|737.77|739.29|736.89|0
1655992000000|2022-06-23 13:46:40|734.67|732.27|734.67|732.27|734.67|732.27|734.67|732.27|0
1655992010000|2022-06-23 13:46:50|732.26|729.86|732.26|729.86|732.26|729.86|732.26|729.86|0
1655992020000|2022-06-23 13:47:00|732.7|730.3|732.7|730.3|732.7|730.3|732.7|730.3|0
1655992040000|2022-06-23 13:47:20|733.57|731.17|734.45|732.05|735.77|733.37|733.57|731.17|0
1655992050000|2022-06-23 13:47:30|733.35|730.95|732.92|730.52|733.35|730.95|732.92|730.52|0
1655992060000|2022-06-23 13:47:40|732.81|730.41|734.67|732.27|734.67|732.27|732.81|730.41|0
1655992070000|2022-06-23 13:47:50|734.23|731.83|734.35|731.95|734.35|731.95|734.23|731.83|0
1655992080000|2022-06-23 13:48:00|734.67|732.27|733.13|730.73|734.67|732.27|733.13|730.73|0
1655992090000|2022-06-23 13:48:10|732.7|730.3|733.35|730.95|733.35|730.95|732.7|730.3|0
1655992100000|2022-06-23 13:48:20|732.92|730.52|731.38|728.98|732.92|730.52|730.06|727.66|0
1655992110000|2022-06-23 13:48:30|732.04|729.64|731.49|729.09|732.48|730.08|731.49|729.09|0
1655992120000|2022-06-23 13:48:40|731.38|728.98|731.6|729.2|731.6|729.2|731.16|728.76|0
1655992130000|2022-06-23 13:48:50|731.82|729.42|735.55|733.15|735.55|733.15|731.82|729.42|0
1655992140000|2022-06-23 13:49:00|734.89|732.49|734.23|731.83|735.33|732.93|734.23|731.83|0
1655992150000|2022-06-23 13:49:10|734.67|732.27|734.23|731.83|734.67|732.27|734.23|731.83|0
1655992160000|2022-06-23 13:49:20|735.11|732.71|735.11|732.71|735.11|732.71|735.11|732.71|0
1655992170000|2022-06-23 13:49:30|734.67|732.27|734.67|732.27|734.67|732.27|734.67|732.27|0
1655992180000|2022-06-23 13:49:40|731.82|729.42|732.26|729.86|732.26|729.86|731.82|729.42|0
1655992190000|2022-06-23 13:49:50|732.04|729.64|732.7|730.3|732.7|730.3|731.82|729.42|0
1655992200000|2022-06-23 13:50:00|732.81|730.41|733.79|731.39|733.79|731.39|732.81|730.41|0
1655992210000|2022-06-23 13:50:10|735.77|733.37|735.77|733.37|735.77|733.37|735.77|733.37|0
1655992220000|2022-06-23 13:50:20|734.79|732.39|735.01|732.61|735.01|732.61|734.79|732.39|0
1655992230000|2022-06-23 13:50:30|735.33|732.93|734.23|731.83|735.33|732.93|734.23|731.83|0
1655992240000|2022-06-23 13:50:40|733.25|730.85|734.23|731.83|734.35|731.95|733.25|730.85|0
1655992250000|2022-06-23 13:50:50|734.45|732.05|734.67|732.27|734.67|732.27|734.45|732.05|0
1655992260000|2022-06-23 13:51:00|735.11|732.71|738.85|736.45|738.85|736.45|735.11|732.71|0
1655992270000|2022-06-23 13:51:10|738.41|736.01|736.87|734.47|738.75|736.35|736.87|734.47|0
1655992280000|2022-06-23 13:51:20|737.31|734.91|737.31|734.91|738.19|735.79|737.31|734.91|0
1655992290000|2022-06-23 13:51:30|737.53|735.13|737.75|735.35|737.75|735.35|737.53|735.13|0
1655992300000|2022-06-23 13:51:40|736.87|734.47|737.97|735.57|737.97|735.57|736.87|734.47|0
1655992310000|2022-06-23 13:51:50|737.43|735.03|738.85|736.45|738.85|736.45|737.31|734.91|0
1655992320000|2022-06-23 13:52:00|739.07|736.67|740.61|738.21|740.61|738.21|739.07|736.67|0
1655992330000|2022-06-23 13:52:10|742.6|740.2|743.48|741.08|743.92|741.52|742.6|740.2|0
1655992340000|2022-06-23 13:52:20|743.92|741.52|745.69|743.29|745.69|743.29|743.92|741.52|0
1655992350000|2022-06-23 13:52:30|743.26|740.86|745.47|743.07|745.47|743.07|743.26|740.86|0
1655992360000|2022-06-23 13:52:40|746.35|743.95|747.02|744.62|747.02|744.62|746.35|743.95|0
1655992370000|2022-06-23 13:52:50|747.24|744.84|747.24|744.84|747.24|744.84|746.79|744.39|0
1655992380000|2022-06-23 13:53:00|747.46|745.06|746.57|744.17|747.68|745.28|746.57|744.17|0
1655992390000|2022-06-23 13:53:10|746.25|743.85|746.35|743.95|746.35|743.95|746.13|743.73|0
1655992400000|2022-06-23 13:53:20|746.57|744.17|746.35|743.95|746.57|744.17|746.35|743.95|0
1655992410000|2022-06-23 13:53:30|743.7|741.3|743.48|741.08|743.7|741.3|743.26|740.86|0
1655992420000|2022-06-23 13:53:40|743.92|741.52|744.14|741.74|744.14|741.74|743.92|741.52|0
1655992430000|2022-06-23 13:53:50|743.92|741.52|743.6|741.2|744.04|741.64|743.6|741.2|0
1655992440000|2022-06-23 13:54:00|743.7|741.3|743.7|741.3|743.7|741.3|743.48|741.08|0
1655992450000|2022-06-23 13:54:10|743.26|740.86|743.04|740.64|743.92|741.52|742.82|740.42|0
1655992460000|2022-06-23 13:54:20|742.82|740.42|743.04|740.64|743.04|740.64|742.6|740.2|0
1655992470000|2022-06-23 13:54:30|743.26|740.86|743.48|741.08|743.48|741.08|743.26|740.86|0
1655992480000|2022-06-23 13:54:40|743.92|741.52|744.58|742.18|744.58|742.18|743.92|741.52|0
1655992490000|2022-06-23 13:54:50|744.81|742.41|745.69|743.29|745.69|743.29|744.81|742.41|0
1655992500000|2022-06-23 13:55:00|745.91|743.51|746.35|743.95|746.35|743.95|745.91|743.51|0
1655992510000|2022-06-23 13:55:10|744.58|742.18|745.03|742.63|745.25|742.85|744.58|742.18|0
1655992520000|2022-06-23 13:55:20|745.25|742.85|745.25|742.85|745.25|742.85|745.14|742.74|0
1655992530000|2022-06-23 13:55:30|745.14|742.74|745.47|743.07|745.47|743.07|745.14|742.74|0
1655992550000|2022-06-23 13:55:50|741.72|739.32|741.27|738.87|741.72|739.32|741.27|738.87|0
1655992560000|2022-06-23 13:56:00|741.05|738.65|741.27|738.87|741.27|738.87|740.83|738.43|0
1655992570000|2022-06-23 13:56:10|740.83|738.43|741.49|739.09|741.49|739.09|740.83|738.43|0
1655992590000|2022-06-23 13:56:30|741.94|739.54|740.83|738.43|742.82|740.42|740.83|738.43|0
1655992600000|2022-06-23 13:56:40|739.07|736.67|738.19|735.79|739.07|736.67|737.97|735.57|0
1655992610000|2022-06-23 13:56:50|737.97|735.57|739.07|736.67|739.07|736.67|737.97|735.57|0
1655992620000|2022-06-23 13:57:00|739.95|737.55|738.63|736.23|739.95|737.55|738.63|736.23|0
1655992630000|2022-06-23 13:57:10|738.41|736.01|738.41|736.01|738.41|736.01|737.53|735.13|0
1655992640000|2022-06-23 13:57:20|739.73|737.33|739.73|737.33|739.73|737.33|739.73|737.33|0
1655992650000|2022-06-23 13:57:30|740.61|738.21|739.73|737.33|740.61|738.21|739.19|736.79|0
1655992660000|2022-06-23 13:57:40|739.07|736.67|736.87|734.47|739.07|736.67|736.87|734.47|0
1655992670000|2022-06-23 13:57:50|737.97|735.57|737.97|735.57|737.97|735.57|737.64|735.24|0
1655992680000|2022-06-23 13:58:00|738.85|736.45|739.51|737.11|739.73|737.33|738.41|736.01|0
1655992690000|2022-06-23 13:58:10|739.73|737.33|739.95|737.55|740.39|737.99|739.73|737.33|0
1655992700000|2022-06-23 13:58:20|739.07|736.67|737.97|735.57|739.07|736.67|737.97|735.57|0
1655992710000|2022-06-23 13:58:30|732.69|730.29|732.69|730.29|732.69|730.29|732.69|730.29|0
1655992730000|2022-06-23 13:58:50|730.06|727.66|728.31|725.91|730.06|727.66|728.31|725.91|0
1655992740000|2022-06-23 13:59:00|728.53|726.13|730.06|727.66|730.06|727.66|728.53|726.13|0
1655992750000|2022-06-23 13:59:10|730.28|727.88|731.16|728.76|731.16|728.76|729.84|727.44|0
1655992760000|2022-06-23 13:59:20|729.84|727.44|729.84|727.44|729.84|727.44|729.62|727.22|0
1655992770000|2022-06-23 13:59:30|730.28|727.88|727.43|725.03|730.28|727.88|727.43|725.03|0
1655992780000|2022-06-23 13:59:40|728.09|725.69|727.87|725.47|728.09|725.69|727.43|725.03|0
1655992790000|2022-06-23 13:59:50|727.65|725.25|728.53|726.13|728.53|726.13|727.65|725.25|0
1655992800000|2022-06-23 14:00:00|728.75|726.35|728.96|726.56|728.96|726.56|728.75|726.35|0
1655992810000|2022-06-23 14:00:10|728.31|725.91|729.3|726.9|729.3|726.9|728.31|725.91|0
1655992820000|2022-06-23 14:00:20|729.4|727|730.28|727.88|730.5|728.1|729.4|727|0
1655992830000|2022-06-23 14:00:30|729.84|727.44|726.99|724.59|729.84|727.44|726.99|724.59|0
1655992840000|2022-06-23 14:00:40|726.77|724.37|725.9|723.5|726.77|724.37|725.9|723.5|0
1655992850000|2022-06-23 14:00:50|726.12|723.72|725.9|723.5|726.12|723.72|725.9|723.5|0
1655992910000|2022-06-23 14:01:50|728.64|726.24|728.09|725.69|728.64|726.24|728.09|725.69|0
1655992920000|2022-06-23 14:02:00|728.31|725.91|726.56|724.16|728.31|725.91|726.56|724.16|0
1655992930000|2022-06-23 14:02:10|727.43|725.03|727.65|725.25|727.65|725.25|727.43|725.03|0
1655992940000|2022-06-23 14:02:20|728.09|725.69|729.4|727|729.4|727|728.09|725.69|0
1655992950000|2022-06-23 14:02:30|728.75|726.35|728.75|726.35|728.75|726.35|727.54|725.14|0
1655992960000|2022-06-23 14:02:40|727.87|725.47|727.65|725.25|727.87|725.47|727.65|725.25|0
1655992970000|2022-06-23 14:02:50|728.09|725.69|727.87|725.47|728.74|726.34|727.87|725.47|0
1655992980000|2022-06-23 14:03:00|726.99|724.59|725.24|722.84|726.99|724.59|725.24|722.84|0
1655992990000|2022-06-23 14:03:10|725.46|723.06|725.02|722.62|726.12|723.72|725.02|722.62|0
1655993000000|2022-06-23 14:03:20|725.9|723.5|725.68|723.28|726.34|723.94|725.24|722.84|0
1655993010000|2022-06-23 14:03:30|725.24|722.84|726.56|724.16|726.56|724.16|725.24|722.84|0
1655993020000|2022-06-23 14:03:40|726.34|723.94|726.34|723.94|726.34|723.94|725.9|723.5|0
1655993030000|2022-06-23 14:03:50|727.21|724.81|728.09|725.69|728.09|725.69|727.21|724.81|0
1655993040000|2022-06-23 14:04:00|728.53|726.13|728.96|726.56|728.96|726.56|728.09|725.69|0
1655993050000|2022-06-23 14:04:10|730.06|727.66|728.09|725.69|730.28|727.88|728.09|725.69|0
1655993060000|2022-06-23 14:04:20|728.31|725.91|727.65|725.25|728.31|725.91|727.65|725.25|0
1655993070000|2022-06-23 14:04:30|728.74|726.34|727.65|725.25|728.74|726.34|727.65|725.25|0
1655993080000|2022-06-23 14:04:40|727.21|724.81|727.87|725.47|727.87|725.47|727.21|724.81|0
1655993090000|2022-06-23 14:04:50|728.09|725.69|728.09|725.69|728.31|725.91|728.09|725.69|0
1655993100000|2022-06-23 14:05:00|727.65|725.25|727.65|725.25|727.65|725.25|726.99|724.59|0
1655993110000|2022-06-23 14:05:10|727.87|725.47|729.18|726.78|729.18|726.78|727.87|725.47|0
1655993120000|2022-06-23 14:05:20|728.86|726.46|728.31|725.91|728.86|726.46|727.21|724.81|0
1655993130000|2022-06-23 14:05:30|728.09|725.69|727.76|725.36|728.74|726.34|727.76|725.36|0
1655993140000|2022-06-23 14:05:40|727.87|725.47|726.44|724.04|727.87|725.47|726.44|724.04|0
1655993150000|2022-06-23 14:05:50|725.9|723.5|727.44|725.04|727.44|725.04|725.9|723.5|0
1655993160000|2022-06-23 14:06:00|727.22|724.82|726.78|724.38|727.22|724.82|725.9|723.5|0
1655993170000|2022-06-23 14:06:10|725.9|723.5|727.44|725.04|727.44|725.04|725.9|723.5|0
1655993180000|2022-06-23 14:06:20|727.66|725.26|725.47|723.07|727.66|725.26|725.47|723.07|0
1655993190000|2022-06-23 14:06:30|725.81|723.41|725.47|723.07|725.81|723.41|725.25|722.85|0
1655993200000|2022-06-23 14:06:40|725.03|722.63|724.81|722.41|725.81|723.41|724.81|722.41|0
1655993210000|2022-06-23 14:06:50|725.47|723.07|725.03|722.63|725.47|723.07|724.81|722.41|0
1655993220000|2022-06-23 14:07:00|724.81|722.41|725.47|723.07|725.47|723.07|724.81|722.41|0
1655993230000|2022-06-23 14:07:10|725.69|723.29|726.13|723.73|726.13|723.73|725.69|723.29|0
1655993240000|2022-06-23 14:07:20|726.79|724.39|727.45|725.05|727.67|725.27|726.79|724.39|0
1655993250000|2022-06-23 14:07:30|726.35|723.95|727.34|724.94|727.45|725.05|726.35|723.95|0
1655993260000|2022-06-23 14:07:40|728.33|725.93|729.86|727.46|729.86|727.46|728.33|725.93|0
1655993270000|2022-06-23 14:07:50|729.42|727.02|730.08|727.68|730.08|727.68|729.42|727.02|0
1655993280000|2022-06-23 14:08:00|729.42|727.02|730.3|727.9|730.3|727.9|729.42|727.02|0
1655993290000|2022-06-23 14:08:10|730.74|728.34|730.52|728.12|731.18|728.78|730.52|728.12|0
1655993300000|2022-06-23 14:08:20|731.62|729.22|732.94|730.54|732.94|730.54|731.62|729.22|0
1655993310000|2022-06-23 14:08:30|733.16|730.76|732.62|730.22|733.16|730.76|731.84|729.44|0
1655993320000|2022-06-23 14:08:40|732.5|730.1|734.82|732.42|734.82|732.42|732.5|730.1|0
1655993330000|2022-06-23 14:08:50|735.37|732.97|736.47|734.07|736.47|734.07|735.37|732.97|0
1655993340000|2022-06-23 14:09:00|736.69|734.29|736.36|733.96|736.69|734.29|736.03|733.63|0
1655993350000|2022-06-23 14:09:10|737.13|734.73|737.35|734.95|737.35|734.95|736.91|734.51|0
1655993360000|2022-06-23 14:09:20|737.13|734.73|735.81|733.41|737.13|734.73|735.81|733.41|0
1655993370000|2022-06-23 14:09:30|735.59|733.19|735.37|732.97|735.81|733.41|735.37|732.97|0
1655993380000|2022-06-23 14:09:40|737.13|734.73|737.35|734.95|737.35|734.95|736.91|734.51|0
1655993390000|2022-06-23 14:09:50|737.79|735.39|737.57|735.17|738.01|735.61|737.35|734.95|0
1655993400000|2022-06-23 14:10:00|736.91|734.51|738.68|736.28|738.68|736.28|736.91|734.51|0
1655993410000|2022-06-23 14:10:10|738.9|736.5|738.24|735.84|738.9|736.5|738.24|735.84|0
1655993420000|2022-06-23 14:10:20|738.01|735.61|737.13|734.73|738.46|736.06|737.13|734.73|0
1655993430000|2022-06-23 14:10:30|738.9|736.5|739.12|736.72|739.12|736.72|738.9|736.5|0
1655993440000|2022-06-23 14:10:40|737.79|735.39|736.03|733.63|738.68|736.28|736.03|733.63|0
1655993450000|2022-06-23 14:10:50|734.71|732.31|734.82|732.42|735.15|732.75|734.71|732.31|0
1655993460000|2022-06-23 14:11:00|734.71|732.31|734.93|732.53|735.37|732.97|734.71|732.31|0
1655993470000|2022-06-23 14:11:10|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1655993480000|2022-06-23 14:11:20|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1655993490000|2022-06-23 14:11:30|734.6|732.2|734.71|732.31|734.71|732.31|734.6|732.2|0
1655993500000|2022-06-23 14:11:40|736.25|733.85|736.25|733.85|736.25|733.85|736.25|733.85|0
1655993510000|2022-06-23 14:11:50|738.01|735.61|738.01|735.61|738.01|735.61|737.57|735.17|0
1655993520000|2022-06-23 14:12:00|738.24|735.84|738.01|735.61|738.24|735.84|738.01|735.61|0
1655993530000|2022-06-23 14:12:10|738.9|736.5|741.66|739.26|741.66|739.26|738.9|736.5|0
1655993540000|2022-06-23 14:12:20|742.21|739.81|742.21|739.81|742.66|740.26|742.21|739.81|0
1655993550000|2022-06-23 14:12:30|742.66|740.26|742.21|739.81|742.66|740.26|742.21|739.81|0
1655993560000|2022-06-23 14:12:40|741.99|739.59|741.55|739.15|742.43|740.03|741.55|739.15|0
1655993570000|2022-06-23 14:12:50|741.11|738.71|741.66|739.26|741.66|739.26|741.11|738.71|0
1655993580000|2022-06-23 14:13:00|742.11|739.71|742.21|739.81|742.88|740.48|742.11|739.71|0
1655993590000|2022-06-23 14:13:10|741.77|739.37|739.56|737.16|741.99|739.59|739.56|737.16|0
1655993600000|2022-06-23 14:13:20|739.01|736.61|739.78|737.38|739.78|737.38|739.01|736.61|0
1655993610000|2022-06-23 14:13:30|738.9|736.5|739.78|737.38|739.78|737.38|738.9|736.5|0
1655993620000|2022-06-23 14:13:40|739.56|737.16|739.12|736.72|739.78|737.38|739.12|736.72|0
1655993630000|2022-06-23 14:13:50|740|737.6|738.01|735.61|740|737.6|737.79|735.39|0
1655993640000|2022-06-23 14:14:00|736.03|733.63|735.59|733.19|736.03|733.63|735.59|733.19|0
1655993650000|2022-06-23 14:14:10|735.15|732.75|736.25|733.85|736.25|733.85|735.15|732.75|0
1655993660000|2022-06-23 14:14:20|736.58|734.18|737.35|734.95|737.35|734.95|736.25|733.85|0
1655993670000|2022-06-23 14:14:30|737.69|735.29|738.9|736.5|739.12|736.72|737.69|735.29|0
1655993680000|2022-06-23 14:14:40|738.46|736.06|737.79|735.39|738.46|736.06|737.79|735.39|0
1655993690000|2022-06-23 14:14:50|738.23|735.83|738.23|735.83|738.68|736.28|738.23|735.83|0
1655993700000|2022-06-23 14:15:00|737.35|734.95|739.34|736.94|739.34|736.94|737.35|734.95|0
1655993710000|2022-06-23 14:15:10|738.01|735.61|737.79|735.39|738.01|735.61|736.25|733.85|0
1655993720000|2022-06-23 14:15:20|738.68|736.28|739.56|737.16|739.56|737.16|738.68|736.28|0
1655993730000|2022-06-23 14:15:30|738.9|736.5|738.01|735.61|738.9|736.5|738.01|735.61|0
1655993740000|2022-06-23 14:15:40|738.46|736.06|737.57|735.17|738.46|736.06|737.35|734.95|0
1655993750000|2022-06-23 14:15:50|737.13|734.73|737.57|735.17|738.01|735.61|737.13|734.73|0
1655993760000|2022-06-23 14:16:00|737.13|734.73|736.25|733.85|737.13|734.73|736.25|733.85|0
1655993770000|2022-06-23 14:16:10|737.79|735.39|739.12|736.72|739.12|736.72|737.79|735.39|0
1655993780000|2022-06-23 14:16:20|737.79|735.39|737.79|735.39|737.79|735.39|737.57|735.17|0
1655993790000|2022-06-23 14:16:30|736.69|734.29|735.59|733.19|736.69|734.29|735.59|733.19|0
1655993800000|2022-06-23 14:16:40|734.93|732.53|735.15|732.75|735.15|732.75|734.93|732.53|0
1655993810000|2022-06-23 14:16:50|733.82|731.42|733.72|731.32|734.04|731.64|733.72|731.32|0
1655993820000|2022-06-23 14:17:00|734.04|731.64|735.26|732.86|735.26|732.86|734.04|731.64|0
1655993830000|2022-06-23 14:17:10|734.93|732.53|736.25|733.85|736.25|733.85|734.93|732.53|0
1655993840000|2022-06-23 14:17:20|736.69|734.29|736.25|733.85|737.35|734.95|736.25|733.85|0
1655993850000|2022-06-23 14:17:30|736.03|733.63|735.81|733.41|736.03|733.63|735.15|732.75|0
1655993860000|2022-06-23 14:17:40|736.47|734.07|737.02|734.62|737.13|734.73|736.25|733.85|0
1655993870000|2022-06-23 14:17:50|737.35|734.95|736.47|734.07|737.69|735.29|736.47|734.07|0
1655993880000|2022-06-23 14:18:00|736.03|733.63|736.47|734.07|736.69|734.29|736.03|733.63|0
1655993890000|2022-06-23 14:18:10|735.37|732.97|733.16|730.76|735.37|732.97|733.16|730.76|0
1655993900000|2022-06-23 14:18:20|732.94|730.54|735.15|732.75|735.15|732.75|732.94|730.54|0
1655993910000|2022-06-23 14:18:30|735.26|732.86|734.92|732.52|735.37|732.97|734.92|732.52|0
1655993920000|2022-06-23 14:18:40|735.81|733.41|734.7|732.3|735.81|733.41|734.7|732.3|0
1655993930000|2022-06-23 14:18:50|734.92|732.52|735.37|732.97|735.7|733.3|734.92|732.52|0
1655993940000|2022-06-23 14:19:00|736.03|733.63|735.92|733.52|736.03|733.63|735.04|732.64|0
1655993950000|2022-06-23 14:19:10|736.8|734.4|736.91|734.51|736.91|734.51|736.69|734.29|0
1655993960000|2022-06-23 14:19:20|737.13|734.73|735.59|733.19|737.13|734.73|735.59|733.19|0
1655993970000|2022-06-23 14:19:30|736.47|734.07|737.13|734.73|737.13|734.73|736.47|734.07|0
1655993980000|2022-06-23 14:19:40|737.35|734.95|736.47|734.07|737.35|734.95|736.47|734.07|0
1655993990000|2022-06-23 14:19:50|736.25|733.85|735.59|733.19|736.25|733.85|735.59|733.19|0
1655994000000|2022-06-23 14:20:00|734.92|732.52|733.82|731.42|735.14|732.74|733.82|731.42|0
1655994010000|2022-06-23 14:20:10|734.7|732.3|733.16|730.76|734.7|732.3|733.16|730.76|0
1655994020000|2022-06-23 14:20:20|733.82|731.42|734.7|732.3|734.7|732.3|733.82|731.42|0
1655994030000|2022-06-23 14:20:30|734.04|731.64|734.26|731.86|734.26|731.86|734.04|731.64|0
1655994040000|2022-06-23 14:20:40|733.82|731.42|733.6|731.2|733.82|731.42|733.16|730.76|0
1655994050000|2022-06-23 14:20:50|733.16|730.76|730.74|728.34|733.16|730.76|730.74|728.34|0
1655994060000|2022-06-23 14:21:00|730.08|727.68|729.2|726.8|730.74|728.34|729.2|726.8|0
1655994070000|2022-06-23 14:21:10|728.98|726.58|730.3|727.9|730.3|727.9|728.76|726.36|0
1655994080000|2022-06-23 14:21:20|731.18|728.78|728.98|726.58|731.18|728.78|728.98|726.58|0
1655994090000|2022-06-23 14:21:30|728.76|726.36|727.88|725.48|728.76|726.36|727.88|725.48|0
1655994100000|2022-06-23 14:21:40|728.54|726.14|727.22|724.82|728.54|726.14|727.22|724.82|0
1655994110000|2022-06-23 14:21:50|727.88|725.48|727.66|725.26|728.1|725.7|727.66|725.26|0
1655994120000|2022-06-23 14:22:00|727.44|725.04|728.1|725.7|728.1|725.7|727.44|725.04|0
1655994130000|2022-06-23 14:22:10|728.54|726.14|728.54|726.14|728.76|726.36|728.54|726.14|0
1655994140000|2022-06-23 14:22:20|728.98|726.58|728.54|726.14|728.98|726.58|728.32|725.92|0
1655994150000|2022-06-23 14:22:30|728.76|726.36|729.2|726.8|729.2|726.8|728.76|726.36|0
1655994160000|2022-06-23 14:22:40|728.76|726.36|729.2|726.8|729.42|727.02|728.76|726.36|0
1655994170000|2022-06-23 14:22:50|729.42|727.02|729.54|727.14|729.64|727.24|728.98|726.58|0
1655994180000|2022-06-23 14:23:00|729.42|727.02|728.98|726.58|729.64|727.24|728.98|726.58|0
1655994190000|2022-06-23 14:23:10|729.42|727.02|729.42|727.02|730.08|727.68|729.42|727.02|0
1655994200000|2022-06-23 14:23:20|729.64|727.24|729.64|727.24|729.64|727.24|729.42|727.02|0
1655994210000|2022-06-23 14:23:30|729.2|726.8|728.98|726.58|729.2|726.8|728.54|726.14|0
1655994220000|2022-06-23 14:23:40|728.76|726.36|728.32|725.92|728.76|726.36|728.32|725.92|0
1655994230000|2022-06-23 14:23:50|728.54|726.14|729.42|727.02|729.42|727.02|727.88|725.48|0
1655994240000|2022-06-23 14:24:00|729.86|727.46|728.98|726.58|730.74|728.34|728.98|726.58|0
1655994250000|2022-06-23 14:24:10|728.76|726.36|728.98|726.58|728.98|726.58|728.76|726.36|0
1655994260000|2022-06-23 14:24:20|729.64|727.24|730.08|727.68|730.08|727.68|729.42|727.02|0
1655994270000|2022-06-23 14:24:30|729.77|727.37|730.87|728.47|730.87|728.47|729.23|726.83|0
1655994280000|2022-06-23 14:24:40|730.43|728.03|729.55|727.15|730.43|728.03|729.55|727.15|0
1655994290000|2022-06-23 14:24:50|729.33|726.93|730.33|727.93|730.33|727.93|729.11|726.71|0
1655994300000|2022-06-23 14:25:00|730.43|728.03|731.76|729.36|732.42|730.02|730.43|728.03|0
1655994310000|2022-06-23 14:25:10|733.08|730.68|733.96|731.56|733.96|731.56|733.08|730.68|0
1655994320000|2022-06-23 14:25:20|734.44|732.04|733.78|731.38|734.44|732.04|732.9|730.5|0
1655994330000|2022-06-23 14:25:30|733.56|731.16|731.36|728.96|733.56|731.16|730.81|728.41|0
1655994340000|2022-06-23 14:25:40|730.7|728.3|729.38|726.98|730.7|728.3|729.38|726.98|0
1655994350000|2022-06-23 14:25:50|729.82|727.42|731.14|728.74|731.14|728.74|729.82|727.42|0
1655994360000|2022-06-23 14:26:00|730.48|728.08|730.7|728.3|730.7|728.3|730.26|727.86|0
1655994370000|2022-06-23 14:26:10|731.03|728.63|731.14|728.74|731.47|729.07|731.03|728.63|0
1655994380000|2022-06-23 14:26:20|731.58|729.18|730.92|728.52|731.58|729.18|730.48|728.08|0
1655994390000|2022-06-23 14:26:30|731.14|728.74|733.12|730.72|733.12|730.72|731.14|728.74|0
1655994400000|2022-06-23 14:26:40|733.78|731.38|734.66|732.26|734.66|732.26|733.78|731.38|0
1655994410000|2022-06-23 14:26:50|734.88|732.48|735.32|732.92|736.65|734.25|734.88|732.48|0
1655994420000|2022-06-23 14:27:00|736.21|733.81|734.44|732.04|736.21|733.81|734.44|732.04|0
1655994430000|2022-06-23 14:27:10|733.67|731.27|734|731.6|734.34|731.94|733.67|731.27|0
1655994440000|2022-06-23 14:27:20|734.22|731.82|732.24|729.84|734.22|731.82|732.24|729.84|0
1655994450000|2022-06-23 14:27:30|731.8|729.4|731.36|728.96|731.8|729.4|731.36|728.96|0
1655994460000|2022-06-23 14:27:40|731.8|729.4|731.8|729.4|731.8|729.4|731.58|729.18|0
1655994470000|2022-06-23 14:27:50|732.35|729.95|732.02|729.62|732.79|730.39|732.02|729.62|0
1655994480000|2022-06-23 14:28:00|731.58|729.18|731.36|728.96|732.02|729.62|731.36|728.96|0
1655994490000|2022-06-23 14:28:10|730.7|728.3|729.38|726.98|730.7|728.3|729.38|726.98|0
1655994500000|2022-06-23 14:28:20|728.28|725.88|730.48|728.08|730.48|728.08|728.28|725.88|0
1655994510000|2022-06-23 14:28:30|730.7|728.3|732.02|729.62|732.02|729.62|730.7|728.3|0
1655994520000|2022-06-23 14:28:40|733.34|730.94|733.34|730.94|733.34|730.94|732.02|729.62|0
1655994530000|2022-06-23 14:28:50|733.56|731.16|733.67|731.27|733.67|731.27|733.34|730.94|0
1655994540000|2022-06-23 14:29:00|734.12|731.72|733.34|730.94|734.12|731.72|732.9|730.5|0
1655994550000|2022-06-23 14:29:10|733.12|730.72|732.9|730.5|734|731.6|732.46|730.06|0
1655994560000|2022-06-23 14:29:20|733.34|730.94|733.34|730.94|733.34|730.94|732.9|730.5|0
1655994570000|2022-06-23 14:29:30|733.78|731.38|734|731.6|734|731.6|733.78|731.38|0
1655994580000|2022-06-23 14:29:40|733.56|731.16|733.12|730.72|733.56|731.16|733.12|730.72|0
1655994590000|2022-06-23 14:29:50|734.66|732.26|733.34|730.94|734.66|732.26|733.34|730.94|0
1655994600000|2022-06-23 14:30:00|732.02|729.62|731.14|728.74|732.02|729.62|731.14|728.74|0
1655994610000|2022-06-23 14:30:10|731.36|728.96|731.14|728.74|731.36|728.96|731.14|728.74|0
1655994620000|2022-06-23 14:30:20|730.7|728.3|730.37|727.97|730.7|728.3|730.37|727.97|0
1655994630000|2022-06-23 14:30:30|731.14|728.74|731.8|729.4|731.8|729.4|731.14|728.74|0
1655994640000|2022-06-23 14:30:40|731.36|728.96|730.7|728.3|731.36|728.96|730.7|728.3|0
1655994650000|2022-06-23 14:30:50|730.48|728.08|731.58|729.18|732.46|730.06|730.48|728.08|0
1655994660000|2022-06-23 14:31:00|734|731.6|734.44|732.04|734.44|732.04|734|731.6|0
1655994670000|2022-06-23 14:31:10|732.79|730.39|731.36|728.96|732.79|730.39|731.36|728.96|0
1655994680000|2022-06-23 14:31:20|729.81|727.41|729.59|727.19|730.03|727.63|728.93|726.53|0
1655994690000|2022-06-23 14:31:30|730.48|728.08|730.25|727.85|730.48|728.08|730.25|727.85|0
1655994700000|2022-06-23 14:31:40|730.92|728.52|732.02|729.62|732.02|729.62|730.92|728.52|0
1655994710000|2022-06-23 14:31:50|730.48|728.08|729.37|726.97|730.48|728.08|729.37|726.97|0
1655994720000|2022-06-23 14:32:00|728.93|726.53|730.25|727.85|730.25|727.85|728.93|726.53|0
1655994730000|2022-06-23 14:32:10|729.15|726.75|729.81|727.41|730.03|727.63|729.15|726.75|0
1655994740000|2022-06-23 14:32:20|729.37|726.97|732.02|729.62|732.68|730.28|729.37|726.97|0
1655994750000|2022-06-23 14:32:30|731.14|728.74|732.02|729.62|732.02|729.62|730.92|728.52|0
1655994760000|2022-06-23 14:32:40|732.46|730.06|731.58|729.18|732.46|730.06|731.14|728.74|0
1655994770000|2022-06-23 14:32:50|731.14|728.74|731.36|728.96|732.02|729.62|731.14|728.74|0
1655994780000|2022-06-23 14:33:00|733.56|731.16|734|731.6|734|731.6|733.45|731.05|0
1655994790000|2022-06-23 14:33:10|733.78|731.38|732.46|730.06|733.78|731.38|732.46|730.06|0
1655994800000|2022-06-23 14:33:20|732.68|730.28|732.46|730.06|732.79|730.39|732.46|730.06|0
1655994810000|2022-06-23 14:33:30|733.78|731.38|733.78|731.38|733.78|731.38|732.9|730.5|0
1655994820000|2022-06-23 14:33:40|735.1|732.7|734.66|732.26|735.1|732.7|734.44|732.04|0
1655994830000|2022-06-23 14:33:50|736.21|733.81|734.88|732.48|736.21|733.81|734.88|732.48|0
1655994840000|2022-06-23 14:34:00|735.54|733.14|736.21|733.81|737.31|734.91|735.54|733.14|0
1655994850000|2022-06-23 14:34:10|735.1|732.7|733.34|730.94|735.1|732.7|733.12|730.72|0
1655994860000|2022-06-23 14:34:20|733.12|730.72|733.78|731.38|733.78|731.38|732.68|730.28|0
1655994870000|2022-06-23 14:34:30|734.22|731.82|732.9|730.5|734.22|731.82|732.9|730.5|0
1655994880000|2022-06-23 14:34:40|732.35|729.95|734.44|732.04|734.44|732.04|732.35|729.95|0
1655994890000|2022-06-23 14:34:50|734.88|732.48|735.1|732.7|735.1|732.7|734.88|732.48|0
1655994900000|2022-06-23 14:35:00|736.87|734.47|736.43|734.03|737.09|734.69|736.43|734.03|0
1655994910000|2022-06-23 14:35:10|736.21|733.81|735.32|732.92|736.21|733.81|734.88|732.48|0
1655994920000|2022-06-23 14:35:20|736.65|734.25|736.43|734.03|736.65|734.25|735.88|733.48|0
1655994930000|2022-06-23 14:35:30|736.65|734.25|738.19|735.79|738.41|736.01|736.65|734.25|0
1655994940000|2022-06-23 14:35:40|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1655994950000|2022-06-23 14:35:50|732.68|730.28|732.68|730.28|732.68|730.28|732.68|730.28|0
1655994960000|2022-06-23 14:36:00|732.46|730.06|732.13|729.73|732.46|730.06|732.13|729.73|0
1655994970000|2022-06-23 14:36:10|731.35|728.95|731.35|728.95|731.35|728.95|731.35|728.95|0
1655994980000|2022-06-23 14:36:20|731.8|729.4|731.8|729.4|731.8|729.4|731.8|729.4|0
1655994990000|2022-06-23 14:36:30|732.24|729.84|732.24|729.84|732.35|729.95|732.24|729.84|0
1655995000000|2022-06-23 14:36:40|731.8|729.4|732.02|729.62|732.02|729.62|731.57|729.17|0
1655995010000|2022-06-23 14:36:50|732.24|729.84|732.24|729.84|732.24|729.84|732.13|729.73|0
1655995020000|2022-06-23 14:37:00|734.44|732.04|734|731.6|734.44|732.04|734|731.6|0
1655995030000|2022-06-23 14:37:10|733.34|730.94|733.56|731.16|733.89|731.49|733.34|730.94|0
1655995040000|2022-06-23 14:37:20|734.66|732.26|733.56|731.16|734.66|732.26|733.56|731.16|0
1655995050000|2022-06-23 14:37:30|734|731.6|733.56|731.16|734.22|731.82|733.56|731.16|0
1655995060000|2022-06-23 14:37:40|732.46|730.06|731.57|729.17|732.46|730.06|731.35|728.95|0
1655995070000|2022-06-23 14:37:50|731.03|728.63|730.91|728.51|731.13|728.73|730.91|728.51|0
1655995080000|2022-06-23 14:38:00|730.69|728.29|730.25|727.85|730.69|728.29|730.25|727.85|0
1655995100000|2022-06-23 14:38:20|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655995120000|2022-06-23 14:38:40|730.91|728.51|730.69|728.29|730.91|728.51|730.47|728.07|0
1655995130000|2022-06-23 14:38:50|730.91|728.51|731.13|728.73|731.13|728.73|730.69|728.29|0
1655995140000|2022-06-23 14:39:00|732.02|729.62|730.69|728.29|732.02|729.62|730.69|728.29|0
1655995150000|2022-06-23 14:39:10|730.91|728.51|730.91|728.51|731.03|728.63|730.91|728.51|0
1655995160000|2022-06-23 14:39:20|730.47|728.07|730.47|728.07|730.47|728.07|730.47|728.07|0
1655995170000|2022-06-23 14:39:30|731.13|728.73|729.37|726.97|731.13|728.73|729.37|726.97|0
1655995180000|2022-06-23 14:39:40|728.93|726.53|728.27|725.87|728.93|726.53|728.27|725.87|0
1655995190000|2022-06-23 14:39:50|728.39|725.99|728.27|725.87|728.39|725.99|728.27|725.87|0
1655995200000|2022-06-23 14:40:00|727.83|725.43|726.08|723.68|727.83|725.43|725.86|723.46|0
1655995210000|2022-06-23 14:40:10|725.86|723.46|724.98|722.58|725.86|723.46|724.98|722.58|0
1655995220000|2022-06-23 14:40:20|725.2|722.8|722.35|719.95|725.2|722.8|722.35|719.95|0
1655995230000|2022-06-23 14:40:30|723|720.6|723|720.6|723|720.6|723|720.6|0
1655995240000|2022-06-23 14:40:40|722.56|720.16|723.66|721.26|723.66|721.26|722.13|719.73|0
1655995250000|2022-06-23 14:40:50|724.1|721.7|722.13|719.73|724.1|721.7|722.13|719.73|0
1655995260000|2022-06-23 14:41:00|722.56|720.16|722.35|719.95|722.56|720.16|722.35|719.95|0
1655995270000|2022-06-23 14:41:10|721.69|719.29|723.88|721.48|723.88|721.48|721.47|719.07|0
1655995290000|2022-06-23 14:41:30|725.2|722.8|724.54|722.14|725.2|722.8|724.54|722.14|0
1655995300000|2022-06-23 14:41:40|725.2|722.8|724.32|721.92|725.2|722.8|724.32|721.92|0
1655995310000|2022-06-23 14:41:50|724.1|721.7|723.66|721.26|724.54|722.14|723.66|721.26|0
1655995320000|2022-06-23 14:42:00|723.77|721.37|722.78|720.38|723.77|721.37|722.46|720.06|0
1655995330000|2022-06-23 14:42:10|723.22|720.82|722.34|719.94|723.22|720.82|722.34|719.94|0
1655995340000|2022-06-23 14:42:20|723|720.6|724.76|722.36|724.76|722.36|723|720.6|0
1655995350000|2022-06-23 14:42:30|725.64|723.24|725.86|723.46|725.86|723.46|725.53|723.13|0
1655995360000|2022-06-23 14:42:40|726.29|723.89|725.64|723.24|726.29|723.89|725.53|723.13|0
1655995370000|2022-06-23 14:42:50|725.86|723.46|725.31|722.91|726.08|723.68|725.31|722.91|0
1655995380000|2022-06-23 14:43:00|726.29|723.89|726.08|723.68|726.29|723.89|725.2|722.8|0
1655995390000|2022-06-23 14:43:10|726.29|723.89|724.98|722.58|726.29|723.89|724.87|722.47|0
1655995400000|2022-06-23 14:43:20|724.32|721.92|724.43|722.03|724.43|722.03|724.32|721.92|0
1655995410000|2022-06-23 14:43:30|724.54|722.14|724.32|721.92|724.65|722.25|724.32|721.92|0
1655995420000|2022-06-23 14:43:40|723.44|721.04|723.44|721.04|723.88|721.48|723.44|721.04|0
1655995430000|2022-06-23 14:43:50|723.22|720.82|723.44|721.04|723.44|721.04|723|720.6|0
1655995440000|2022-06-23 14:44:00|723.56|721.16|724.54|722.14|724.76|722.36|723.56|721.16|0
1655995450000|2022-06-23 14:44:10|724.76|722.36|724.76|722.36|725.2|722.8|724.76|722.36|0
1655995460000|2022-06-23 14:44:20|725.2|722.8|725.86|723.46|725.86|723.46|724.98|722.58|0
1655995470000|2022-06-23 14:44:30|725.2|722.8|724.54|722.14|725.64|723.24|724.54|722.14|0
1655995480000|2022-06-23 14:44:40|724.76|722.36|724.54|722.14|724.76|722.36|724.54|722.14|0
1655995490000|2022-06-23 14:44:50|725.42|723.02|725.86|723.46|725.86|723.46|725.42|723.02|0
1655995500000|2022-06-23 14:45:00|726.29|723.89|726.63|724.23|726.63|724.23|725.86|723.46|0
1655995510000|2022-06-23 14:45:10|725.97|723.57|725.42|723.02|726.29|723.89|725.42|723.02|0
1655995520000|2022-06-23 14:45:20|725.82|723.42|724.28|721.88|725.82|723.42|724.28|721.88|0
1655995530000|2022-06-23 14:45:30|724.83|722.43|724.5|722.1|724.83|722.43|724.28|721.88|0
1655995540000|2022-06-23 14:45:40|724.06|721.66|724.5|722.1|724.5|722.1|723.95|721.55|0
1655995550000|2022-06-23 14:45:50|724.28|721.88|724.17|721.77|724.5|722.1|723.84|721.44|0
1655995560000|2022-06-23 14:46:00|723.4|721|723.84|721.44|723.84|721.44|723.18|720.78|0
1655995570000|2022-06-23 14:46:10|723.18|720.78|723.84|721.44|723.84|721.44|722.74|720.34|0
1655995580000|2022-06-23 14:46:20|724.28|721.88|723.73|721.33|724.28|721.88|723.62|721.22|0
1655995590000|2022-06-23 14:46:30|723.84|721.44|724.28|721.88|724.5|722.1|723.84|721.44|0
1655995600000|2022-06-23 14:46:40|724.06|721.66|724.06|721.66|724.06|721.66|723.62|721.22|0
1655995610000|2022-06-23 14:46:50|723.62|721.22|723.4|721|723.62|721.22|722.74|720.34|0
1655995620000|2022-06-23 14:47:00|721.42|719.02|721.64|719.24|721.64|719.24|721.42|719.02|0
1655995630000|2022-06-23 14:47:10|722.52|720.12|723.62|721.22|723.62|721.22|722.52|720.12|0
1655995640000|2022-06-23 14:47:20|723.18|720.78|723.62|721.22|723.62|721.22|722.96|720.56|0
1655995650000|2022-06-23 14:47:30|723.29|720.89|722.74|720.34|723.29|720.89|722.74|720.34|0
1655995660000|2022-06-23 14:47:40|722.52|720.12|722.74|720.34|722.74|720.34|722.52|720.12|0
1655995670000|2022-06-23 14:47:50|723.18|720.78|722.96|720.56|723.18|720.78|722.96|720.56|0
1655995680000|2022-06-23 14:48:00|722.52|720.12|723.29|720.89|723.29|720.89|722.41|720.01|0
1655995690000|2022-06-23 14:48:10|722.96|720.56|723.18|720.78|723.4|721|722.96|720.56|0
1655995700000|2022-06-23 14:48:20|722.74|720.34|722.41|720.01|722.74|720.34|722.3|719.9|0
1655995710000|2022-06-23 14:48:30|722.3|719.9|722.74|720.34|722.74|720.34|722.3|719.9|0
1655995720000|2022-06-23 14:48:40|722.52|720.12|721.86|719.46|722.52|720.12|721.86|719.46|0
1655995730000|2022-06-23 14:48:50|722.08|719.68|721.54|719.14|722.08|719.68|721.54|719.14|0
1655995740000|2022-06-23 14:49:00|721.2|718.8|721.64|719.24|721.64|719.24|719.67|717.27|0
1655995750000|2022-06-23 14:49:10|721.42|719.02|721.86|719.46|721.86|719.46|721.42|719.02|0
1655995760000|2022-06-23 14:49:20|722.08|719.68|722.3|719.9|722.52|720.12|722.08|719.68|0
1655995770000|2022-06-23 14:49:30|721.54|719.14|722.3|719.9|722.3|719.9|721.42|719.02|0
1655995780000|2022-06-23 14:49:40|721.64|719.24|724.94|722.54|724.94|722.54|721.64|719.24|0
1655995800000|2022-06-23 14:50:00|724.5|722.1|724.5|722.1|724.5|722.1|724.28|721.88|0
1655995810000|2022-06-23 14:50:10|724.28|721.88|725.6|723.2|725.6|723.2|724.28|721.88|0
1655995820000|2022-06-23 14:50:20|725.82|723.42|725.82|723.42|726.04|723.64|725.82|723.42|0
1655995830000|2022-06-23 14:50:30|725.6|723.2|725.6|723.2|726.04|723.64|725.6|723.2|0
1655995840000|2022-06-23 14:50:40|725.16|722.76|725.82|723.42|725.82|723.42|724.94|722.54|0
1655995850000|2022-06-23 14:50:50|724.94|722.54|724.94|722.54|724.94|722.54|724.72|722.32|0
1655995860000|2022-06-23 14:51:00|725.16|722.76|727.36|724.96|727.36|724.96|725.16|722.76|0
1655995870000|2022-06-23 14:51:10|726.92|724.52|727.14|724.74|727.14|724.74|726.04|723.64|0
1655995880000|2022-06-23 14:51:20|727.58|725.18|727.36|724.96|727.58|725.18|727.36|724.96|0
1655995890000|2022-06-23 14:51:30|726.92|724.52|726.26|723.86|727.14|724.74|726.26|723.86|0
1655995900000|2022-06-23 14:51:40|727.14|724.74|726.7|724.3|727.14|724.74|726.48|724.08|0
1655995910000|2022-06-23 14:51:50|725.16|722.76|725.16|722.76|725.38|722.98|725.16|722.76|0
1655995920000|2022-06-23 14:52:00|724.72|722.32|723.62|721.22|724.72|722.32|723.62|721.22|0
1655995930000|2022-06-23 14:52:10|723.84|721.44|723.18|720.78|724.06|721.66|723.18|720.78|0
1655995940000|2022-06-23 14:52:20|723.29|720.89|722.74|720.34|723.29|720.89|722.74|720.34|0
1655995950000|2022-06-23 14:52:30|723.18|720.78|723.4|721|723.4|721|722.52|720.12|0
1655995960000|2022-06-23 14:52:40|723.18|720.78|723.18|720.78|723.18|720.78|722.74|720.34|0
1655995970000|2022-06-23 14:52:50|722.74|720.34|722.19|719.79|722.74|720.34|722.19|719.79|0
1655995980000|2022-06-23 14:53:00|721.86|719.46|722.96|720.56|723.4|721|721.86|719.46|0
1655995990000|2022-06-23 14:53:10|722.52|720.12|723.4|721|723.4|721|721.86|719.46|0
1655996000000|2022-06-23 14:53:20|722.96|720.56|723.07|720.67|723.4|721|722.96|720.56|0
1655996010000|2022-06-23 14:53:30|723.18|720.78|723.18|720.78|723.18|720.78|722.74|720.34|0
1655996020000|2022-06-23 14:53:40|723.4|721|723.84|721.44|723.84|721.44|723.4|721|0
1655996030000|2022-06-23 14:53:50|724.06|721.66|724.28|721.88|724.5|722.1|724.06|721.66|0
1655996040000|2022-06-23 14:54:00|725.05|722.65|726.03|723.63|726.03|723.63|725.05|722.65|0
1655996050000|2022-06-23 14:54:10|725.59|723.19|725.27|722.87|725.59|723.19|725.16|722.76|0
1655996060000|2022-06-23 14:54:20|725.81|723.41|725.05|722.65|725.81|723.41|725.05|722.65|0
1655996070000|2022-06-23 14:54:30|724.5|722.1|724.94|722.54|725.16|722.76|724.5|722.1|0
1655996080000|2022-06-23 14:54:40|724.28|721.88|724.28|721.88|724.28|721.88|724.06|721.66|0
1655996090000|2022-06-23 14:54:50|724.39|721.99|723.84|721.44|724.39|721.99|723.62|721.22|0
1655996100000|2022-06-23 14:55:00|723.62|721.22|722.96|720.56|723.84|721.44|722.96|720.56|0
1655996110000|2022-06-23 14:55:10|722.74|720.34|723.4|721|723.4|721|722.74|720.34|0
1655996120000|2022-06-23 14:55:20|723.62|721.22|722.96|720.56|723.73|721.33|722.96|720.56|0
1655996130000|2022-06-23 14:55:30|723.4|721|722.74|720.34|723.4|721|722.74|720.34|0
1655996140000|2022-06-23 14:55:40|722.52|720.12|721.2|718.8|722.52|720.12|721.2|718.8|0
1655996150000|2022-06-23 14:55:50|720.76|718.36|720.32|717.92|720.76|718.36|720.32|717.92|0
1655996160000|2022-06-23 14:56:00|720.1|717.7|720.98|718.58|721.1|718.7|720.1|717.7|0
1655996170000|2022-06-23 14:56:10|720.54|718.14|721.42|719.02|721.42|719.02|720.54|718.14|0
1655996180000|2022-06-23 14:56:20|720.98|718.58|720.76|718.36|720.98|718.58|720.76|718.36|0
1655996190000|2022-06-23 14:56:30|720.54|718.14|721.64|719.24|721.64|719.24|720.54|718.14|0
1655996200000|2022-06-23 14:56:40|721.2|718.8|720.54|718.14|721.2|718.8|720.54|718.14|0
1655996210000|2022-06-23 14:56:50|720.32|717.92|719.88|717.48|720.32|717.92|719.88|717.48|0
1655996220000|2022-06-23 14:57:00|720.54|718.14|719.88|717.48|720.54|718.14|719.66|717.26|0
1655996230000|2022-06-23 14:57:10|719.56|717.16|717.69|715.29|719.56|717.16|717.69|715.29|0
1655996240000|2022-06-23 14:57:20|718.13|715.73|718.57|716.17|719.01|716.61|718.13|715.73|0
1655996250000|2022-06-23 14:57:30|718.35|715.95|717.91|715.51|718.35|715.95|717.91|715.51|0
1655996260000|2022-06-23 14:57:40|718.13|715.73|718.57|716.17|718.57|716.17|718.13|715.73|0
1655996270000|2022-06-23 14:57:50|718.35|715.95|720.54|718.14|720.54|718.14|718.35|715.95|0
1655996280000|2022-06-23 14:58:00|720.32|717.92|720.32|717.92|720.32|717.92|720.32|717.92|0
1655996300000|2022-06-23 14:58:20|721.64|719.24|722.08|719.68|722.08|719.68|721.42|719.02|0
1655996310000|2022-06-23 14:58:30|721.86|719.46|722.08|719.68|722.08|719.68|721.86|719.46|0
1655996320000|2022-06-23 14:58:40|721.64|719.24|720.76|718.36|721.64|719.24|720.76|718.36|0
1655996330000|2022-06-23 14:58:50|720.66|718.26|720.54|718.14|720.66|718.26|720.22|717.82|0
1655996340000|2022-06-23 14:59:00|720.32|717.92|720.76|718.36|720.76|718.36|720.1|717.7|0
1655996350000|2022-06-23 14:59:10|721.2|718.8|720.98|718.58|721.2|718.8|720.32|717.92|0
1655996360000|2022-06-23 14:59:20|720.76|718.36|720.32|717.92|720.76|718.36|720.32|717.92|0
1655996370000|2022-06-23 14:59:30|719.78|717.38|720.32|717.92|720.32|717.92|719.66|717.26|0
1655996380000|2022-06-23 14:59:40|720.54|718.14|720.1|717.7|720.76|718.36|720.1|717.7|0
1655996390000|2022-06-23 14:59:50|720.54|718.14|719.88|717.48|720.54|718.14|719.88|717.48|0
1655996400000|2022-06-23 15:00:00|719.66|717.26|721.42|719.02|721.42|719.02|719.66|717.26|0
1655996410000|2022-06-23 15:00:10|722.3|719.9|722.3|719.9|722.3|719.9|722.3|719.9|0
1655996420000|2022-06-23 15:00:20|722.08|719.68|721.2|718.8|722.08|719.68|721.2|718.8|0
1655996430000|2022-06-23 15:00:30|721.86|719.46|722.96|720.56|722.96|720.56|721.86|719.46|0
1655996440000|2022-06-23 15:00:40|723.18|720.78|723.4|721|723.83|721.43|722.96|720.56|0
1655996450000|2022-06-23 15:00:50|723.29|720.89|723.29|720.89|723.29|720.89|723.29|720.89|0
1655996460000|2022-06-23 15:01:00|723.4|721|723.62|721.22|723.62|721.22|723.18|720.78|0
1655996470000|2022-06-23 15:01:10|722.74|720.34|722.3|719.9|722.74|720.34|722.3|719.9|0
1655996480000|2022-06-23 15:01:20|726.03|723.63|725.49|723.09|726.03|723.63|725.15|722.75|0
1655996490000|2022-06-23 15:01:30|725.59|723.19|725.59|723.19|726.03|723.63|725.59|723.19|0
1655996500000|2022-06-23 15:01:40|726.25|723.85|724.93|722.53|726.25|723.85|724.71|722.31|0
1655996510000|2022-06-23 15:01:50|725.05|722.65|725.37|722.97|725.37|722.97|724.71|722.31|0
1655996520000|2022-06-23 15:02:00|724.93|722.53|724.71|722.31|724.93|722.53|724.71|722.31|0
1655996530000|2022-06-23 15:02:10|724.93|722.53|724.93|722.53|725.15|722.75|724.71|722.31|0
1655996540000|2022-06-23 15:02:20|724.71|722.31|724.27|721.87|724.93|722.53|724.27|721.87|0
1655996550000|2022-06-23 15:02:30|724.05|721.65|724.05|721.65|724.27|721.87|724.05|721.65|0
1655996560000|2022-06-23 15:02:40|724.27|721.87|724.49|722.09|724.49|722.09|724.27|721.87|0
1655996570000|2022-06-23 15:02:50|724.27|721.87|724.71|722.31|725.15|722.75|724.27|721.87|0
1655996580000|2022-06-23 15:03:00|724.49|722.09|724.27|721.87|724.49|722.09|723.73|721.33|0
1655996590000|2022-06-23 15:03:10|724.05|721.65|723.39|720.99|724.05|721.65|723.39|720.99|0
1655996600000|2022-06-23 15:03:20|724.27|721.87|724.27|721.87|724.27|721.87|723.83|721.43|0
1655996620000|2022-06-23 15:03:40|724.49|722.09|724.05|721.65|724.49|722.09|723.83|721.43|0
1655996630000|2022-06-23 15:03:50|723.83|721.43|724.71|722.31|724.71|722.31|723.83|721.43|0
1655996640000|2022-06-23 15:04:00|725.81|723.41|726.03|723.63|726.25|723.85|725.81|723.41|0
1655996650000|2022-06-23 15:04:10|726.59|724.19|726.03|723.63|726.69|724.29|726.03|723.63|0
1655996660000|2022-06-23 15:04:20|726.69|724.29|726.69|724.29|727.13|724.73|726.69|724.29|0
1655996670000|2022-06-23 15:04:30|728.01|725.61|727.79|725.39|728.45|726.05|727.79|725.39|0
1655996680000|2022-06-23 15:04:40|728.45|726.05|728.01|725.61|728.67|726.27|728.01|725.61|0
1655996690000|2022-06-23 15:04:50|727.79|725.39|728.35|725.95|728.45|726.05|727.79|725.39|0
1655996700000|2022-06-23 15:05:00|728.23|725.83|728.89|726.49|728.89|726.49|728.23|725.83|0
1655996710000|2022-06-23 15:05:10|728.67|726.27|728.89|726.49|728.89|726.49|728.45|726.05|0
1655996720000|2022-06-23 15:05:20|729.11|726.71|728.67|726.27|729.11|726.71|728.67|726.27|0
1655996730000|2022-06-23 15:05:30|728.89|726.49|728.89|726.49|728.89|726.49|728.67|726.27|0
1655996740000|2022-06-23 15:05:40|729.11|726.71|729.23|726.83|729.34|726.94|728.89|726.49|0
1655996750000|2022-06-23 15:05:50|729.11|726.71|729.34|726.94|729.34|726.94|729.11|726.71|0
1655996760000|2022-06-23 15:06:00|729.11|726.71|728.67|726.27|729.11|726.71|728.67|726.27|0
1655996770000|2022-06-23 15:06:10|728.23|725.83|728.13|725.73|728.23|725.83|728.01|725.61|0
1655996780000|2022-06-23 15:06:20|728.01|725.61|727.79|725.39|728.23|725.83|727.57|725.17|0
1655996790000|2022-06-23 15:06:30|727.35|724.95|727.57|725.17|727.57|725.17|727.35|724.95|0
1655996800000|2022-06-23 15:06:40|728.01|725.61|728.67|726.27|728.67|726.27|728.01|725.61|0
1655996810000|2022-06-23 15:06:50|728.01|725.61|728.23|725.83|728.23|725.83|728.01|725.61|0
1655996820000|2022-06-23 15:07:00|728.01|725.61|727.13|724.73|728.01|725.61|727.13|724.73|0
1655996830000|2022-06-23 15:07:10|727.35|724.95|727.13|724.73|727.79|725.39|727.13|724.73|0
1655996840000|2022-06-23 15:07:20|727.79|725.39|726.47|724.07|727.79|725.39|726.47|724.07|0
1655996850000|2022-06-23 15:07:30|726.91|724.51|727.13|724.73|727.35|724.95|726.91|724.51|0
1655996860000|2022-06-23 15:07:40|727.35|724.95|726.91|724.51|727.35|724.95|726.91|724.51|0
1655996870000|2022-06-23 15:07:50|726.69|724.29|726.47|724.07|726.91|724.51|726.47|724.07|0
1655996880000|2022-06-23 15:08:00|726.25|723.85|726.03|723.63|726.47|724.07|726.03|723.63|0
1655996890000|2022-06-23 15:08:10|726.69|724.29|727.35|724.95|727.35|724.95|726.69|724.29|0
1655996900000|2022-06-23 15:08:20|727.25|724.85|728.23|725.83|728.23|725.83|727.25|724.85|0
1655996910000|2022-06-23 15:08:30|727.57|725.17|727.79|725.39|728.01|725.61|727.57|725.17|0
1655996920000|2022-06-23 15:08:40|727.35|724.95|728.23|725.83|728.23|725.83|727.35|724.95|0
1655996930000|2022-06-23 15:08:50|728.01|725.61|728.01|725.61|728.01|725.61|728.01|725.61|0
1655996940000|2022-06-23 15:09:00|728.23|725.83|728.45|726.05|728.45|726.05|728.23|725.83|0
1655996950000|2022-06-23 15:09:10|727.79|725.39|726.91|724.51|727.79|725.39|726.91|724.51|0
1655996960000|2022-06-23 15:09:20|727.13|724.73|726.47|724.07|727.13|724.73|726.47|724.07|0
1655996970000|2022-06-23 15:09:30|726.37|723.97|725.81|723.41|726.47|724.07|725.81|723.41|0
1655996980000|2022-06-23 15:09:40|725.37|722.97|725.81|723.41|725.81|723.41|725.37|722.97|0
1655996990000|2022-06-23 15:09:50|725.37|722.97|724.49|722.09|725.37|722.97|724.49|722.09|0
1655997000000|2022-06-23 15:10:00|723.83|721.43|724.93|722.53|724.93|722.53|723.83|721.43|0
1655997010000|2022-06-23 15:10:10|725.15|722.75|724.49|722.09|725.15|722.75|724.27|721.87|0
1655997020000|2022-06-23 15:10:20|724.27|721.87|725.15|722.75|725.15|722.75|724.27|721.87|0
1655997030000|2022-06-23 15:10:30|724.71|722.31|725.15|722.75|725.15|722.75|724.49|722.09|0
1655997040000|2022-06-23 15:10:40|725.59|723.19|724.49|722.09|725.59|723.19|724.49|722.09|0
1655997050000|2022-06-23 15:10:50|724.27|721.87|723.83|721.43|724.27|721.87|723.83|721.43|0
1655997060000|2022-06-23 15:11:00|724.27|721.87|724.27|721.87|724.27|721.87|724.05|721.65|0
1655997070000|2022-06-23 15:11:10|724.05|721.65|724.27|721.87|724.27|721.87|723.61|721.21|0
1655997080000|2022-06-23 15:11:20|724.05|721.65|723.39|720.99|724.05|721.65|723.39|720.99|0
1655997090000|2022-06-23 15:11:30|722.95|720.55|722.73|720.33|722.95|720.55|722.73|720.33|0
1655997100000|2022-06-23 15:11:40|722.85|720.45|721.64|719.24|722.85|720.45|721.64|719.24|0
1655997110000|2022-06-23 15:11:50|722.29|719.89|723.39|720.99|723.39|720.99|722.08|719.68|0
1655997120000|2022-06-23 15:12:00|723.83|721.43|723.39|720.99|724.05|721.65|723.39|720.99|0
1655997130000|2022-06-23 15:12:10|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1655997140000|2022-06-23 15:12:20|722.51|720.11|723.17|720.77|723.39|720.99|722.51|720.11|0
1655997150000|2022-06-23 15:12:30|722.95|720.55|722.73|720.33|723.07|720.67|722.73|720.33|0
1655997160000|2022-06-23 15:12:40|722.51|720.11|722.29|719.89|722.51|720.11|722.19|719.79|0
1655997170000|2022-06-23 15:12:50|721.86|719.46|721.86|719.46|722.29|719.89|721.86|719.46|0
1655997180000|2022-06-23 15:13:00|722.29|719.89|721.64|719.24|722.29|719.89|721.64|719.24|0
1655997190000|2022-06-23 15:13:10|721.42|719.02|720.54|718.14|721.97|719.57|720.54|718.14|0
1655997200000|2022-06-23 15:13:20|720.32|717.92|719.66|717.26|720.76|718.36|719.66|717.26|0
1655997210000|2022-06-23 15:13:30|719.44|717.04|719.22|716.82|719.88|717.48|719.22|716.82|0
1655997220000|2022-06-23 15:13:40|718.78|716.38|719|716.6|719|716.6|718.57|716.17|0
1655997230000|2022-06-23 15:13:50|718.57|716.17|718.57|716.17|718.78|716.38|718.57|716.17|0
1655997240000|2022-06-23 15:14:00|718.78|716.38|718.13|715.73|718.78|716.38|718.13|715.73|0
1655997250000|2022-06-23 15:14:10|717.69|715.29|717.25|714.85|717.91|715.51|717.25|714.85|0
1655997260000|2022-06-23 15:14:20|716.81|714.41|717.03|714.63|717.03|714.63|716.81|714.41|0
1655997270000|2022-06-23 15:14:30|717.25|714.85|717.47|715.07|717.47|715.07|717.03|714.63|0
1655997280000|2022-06-23 15:14:40|717.69|715.29|717.91|715.51|717.91|715.51|717.47|715.07|0
1655997290000|2022-06-23 15:14:50|718.35|715.95|719.44|717.04|719.44|717.04|718.35|715.95|0
1655997300000|2022-06-23 15:15:00|719.88|717.48|720.76|718.36|720.76|718.36|719.88|717.48|0
1655997310000|2022-06-23 15:15:10|720.32|717.92|720.54|718.14|720.76|718.36|720.1|717.7|0
1655997320000|2022-06-23 15:15:20|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1655997330000|2022-06-23 15:15:30|720.76|718.36|720.32|717.92|720.98|718.58|720.32|717.92|0
1655997340000|2022-06-23 15:15:40|720.1|717.7|720.54|718.14|720.54|718.14|720.1|717.7|0
1655997350000|2022-06-23 15:15:50|720.76|718.36|721.85|719.45|721.85|719.45|720.76|718.36|0
1655997360000|2022-06-23 15:16:00|721.75|719.35|721.2|718.8|721.75|719.35|721.2|718.8|0
1655997370000|2022-06-23 15:16:10|721.42|719.02|721.64|719.24|721.97|719.57|721.42|719.02|0
1655997380000|2022-06-23 15:16:20|722.07|719.67|721.2|718.8|722.07|719.67|721.2|718.8|0
1655997390000|2022-06-23 15:16:30|720.98|718.58|720.98|718.58|720.98|718.58|720.32|717.92|0
1655997400000|2022-06-23 15:16:40|721.2|718.8|720.32|717.92|721.2|718.8|720.32|717.92|0
1655997410000|2022-06-23 15:16:50|720.1|717.7|720.1|717.7|720.1|717.7|719.88|717.48|0
1655997420000|2022-06-23 15:17:00|720.65|718.25|720.98|718.58|720.98|718.58|720.65|718.25|0
1655997430000|2022-06-23 15:17:10|721.2|718.8|720.32|717.92|721.2|718.8|720.32|717.92|0
1655997440000|2022-06-23 15:17:20|720.76|718.36|720.32|717.92|720.76|718.36|720.21|717.81|0
1655997450000|2022-06-23 15:17:30|720.1|717.7|720.98|718.58|720.98|718.58|720.1|717.7|0
1655997460000|2022-06-23 15:17:40|720.32|717.92|720.1|717.7|720.32|717.92|720.1|717.7|0
1655997470000|2022-06-23 15:17:50|720.54|718.14|721.2|718.8|721.2|718.8|720.54|718.14|0
1655997480000|2022-06-23 15:18:00|721.09|718.69|720.98|718.58|721.09|718.69|720.76|718.36|0
1655997490000|2022-06-23 15:18:10|721.2|718.8|721.63|719.23|721.63|719.23|721.2|718.8|0
1655997500000|2022-06-23 15:18:20|721.42|719.02|721.63|719.23|721.63|719.23|721.2|718.8|0
1655997510000|2022-06-23 15:18:30|721.85|719.45|721.85|719.45|721.85|719.45|721.42|719.02|0
1655997520000|2022-06-23 15:18:40|721.63|719.23|721.85|719.45|721.85|719.45|721.42|719.02|0
1655997530000|2022-06-23 15:18:50|722.07|719.67|721.2|718.8|722.07|719.67|721.2|718.8|0
1655997540000|2022-06-23 15:19:00|721.09|718.69|720.87|718.47|721.09|718.69|720.76|718.36|0
1655997550000|2022-06-23 15:19:10|721.2|718.8|722.51|720.11|722.51|720.11|721.2|718.8|0
1655997560000|2022-06-23 15:19:20|721.85|719.45|721.42|719.02|721.85|719.45|721.2|718.8|0
1655997570000|2022-06-23 15:19:30|721.2|718.8|721.63|719.23|721.63|719.23|721.2|718.8|0
1655997580000|2022-06-23 15:19:40|721.42|719.02|721.42|719.02|721.42|719.02|721.42|719.02|0
1655997590000|2022-06-23 15:19:50|721.2|718.8|720.76|718.36|721.63|719.23|720.76|718.36|0
1655997600000|2022-06-23 15:20:00|720.87|718.47|722.07|719.67|722.07|719.67|720.87|718.47|0
1655997610000|2022-06-23 15:20:10|721.85|719.45|721.42|719.02|721.85|719.45|721.42|719.02|0
1655997620000|2022-06-23 15:20:20|721.63|719.23|721.42|719.02|722.19|719.79|721.42|719.02|0
1655997630000|2022-06-23 15:20:30|721.2|718.8|720.76|718.36|721.2|718.8|720.76|718.36|0
1655997640000|2022-06-23 15:20:40|720.54|718.14|719.22|716.82|720.54|718.14|719.22|716.82|0
1655997650000|2022-06-23 15:20:50|720.76|718.36|721.85|719.45|721.85|719.45|720.76|718.36|0
1655997660000|2022-06-23 15:21:00|722.95|720.55|724.49|722.09|724.71|722.31|722.95|720.55|0
1655997670000|2022-06-23 15:21:10|724.27|721.87|723.39|720.99|724.27|721.87|722.95|720.55|0
1655997680000|2022-06-23 15:21:20|723.83|721.43|723.83|721.43|723.83|721.43|723.39|720.99|0
1655997690000|2022-06-23 15:21:30|723.61|721.21|723.17|720.77|723.61|721.21|723.07|720.67|0
1655997700000|2022-06-23 15:21:40|723.39|720.99|722.73|720.33|723.39|720.99|722.73|720.33|0
1655997710000|2022-06-23 15:21:50|722.95|720.55|723.39|720.99|723.39|720.99|722.95|720.55|0
1655997720000|2022-06-23 15:22:00|723.73|721.33|724.05|721.65|724.27|721.87|723.61|721.21|0
1655997730000|2022-06-23 15:22:10|724.49|722.09|724.93|722.53|724.93|722.53|724.27|721.87|0
1655997740000|2022-06-23 15:22:20|724.49|722.09|723.94|721.54|724.49|722.09|723.94|721.54|0
1655997750000|2022-06-23 15:22:30|724.16|721.76|724.16|721.76|724.16|721.76|723.61|721.21|0
1655997760000|2022-06-23 15:22:40|723.83|721.43|723.61|721.21|724.27|721.87|723.61|721.21|0
1655997770000|2022-06-23 15:22:50|723.17|720.77|723.83|721.43|723.83|721.43|723.17|720.77|0
1655997780000|2022-06-23 15:23:00|723.61|721.21|724.05|721.65|724.16|721.76|723.61|721.21|0
1655997790000|2022-06-23 15:23:10|723.72|721.32|724.05|721.65|724.05|721.65|723.72|721.32|0
1655997800000|2022-06-23 15:23:20|723.83|721.43|726.03|723.63|726.03|723.63|723.83|721.43|0
1655997810000|2022-06-23 15:23:30|727.13|724.73|727.79|725.39|727.79|725.39|727.13|724.73|0
1655997820000|2022-06-23 15:23:40|728.45|726.05|729.11|726.71|729.11|726.71|728.45|726.05|0
1655997830000|2022-06-23 15:23:50|728.45|726.05|729.11|726.71|729.11|726.71|728.45|726.05|0
1655997840000|2022-06-23 15:24:00|729.33|726.93|728.89|726.49|729.33|726.93|728.67|726.27|0
1655997850000|2022-06-23 15:24:10|728.67|726.27|728.45|726.05|728.67|726.27|728.23|725.83|0
1655997860000|2022-06-23 15:24:20|729.11|726.71|728.23|725.83|729.11|726.71|728.23|725.83|0
1655997870000|2022-06-23 15:24:30|728.01|725.61|728.01|725.61|728.01|725.61|727.79|725.39|0
1655997880000|2022-06-23 15:24:40|728.45|726.05|728.67|726.27|728.67|726.27|728.01|725.61|0
1655997890000|2022-06-23 15:24:50|727.79|725.39|728.01|725.61|728.01|725.61|727.57|725.17|0
1655997900000|2022-06-23 15:25:00|728.23|725.83|728.23|725.83|728.67|726.27|727.79|725.39|0
1655997910000|2022-06-23 15:25:10|728.45|726.05|728.45|726.05|728.67|726.27|728.23|725.83|0
1655997920000|2022-06-23 15:25:20|728.56|726.16|728.23|725.83|728.56|726.16|728.23|725.83|0
1655997930000|2022-06-23 15:25:30|727.79|725.39|726.91|724.51|727.79|725.39|726.91|724.51|0
1655997940000|2022-06-23 15:25:40|727.35|724.95|727.79|725.39|727.79|725.39|726.91|724.51|0
1655997950000|2022-06-23 15:25:50|727.57|725.17|727.13|724.73|728.01|725.61|727.13|724.73|0
1655997960000|2022-06-23 15:26:00|726.91|724.51|727.35|724.95|728.01|725.61|726.91|724.51|0
1655997970000|2022-06-23 15:26:10|728.12|725.72|728.45|726.05|728.45|726.05|728.01|725.61|0
1655997980000|2022-06-23 15:26:20|728.89|726.49|728.67|726.27|729.11|726.71|728.67|726.27|0
1655997990000|2022-06-23 15:26:30|728.89|726.49|728.89|726.49|728.89|726.49|728.67|726.27|0
1655998000000|2022-06-23 15:26:40|728.45|726.05|728.23|725.83|728.45|726.05|728.01|725.61|0
1655998010000|2022-06-23 15:26:50|728.67|726.27|728.01|725.61|728.67|726.27|728.01|725.61|0
1655998020000|2022-06-23 15:27:00|728.23|725.83|728.23|725.83|728.89|726.49|728.23|725.83|0
1655998030000|2022-06-23 15:27:10|727.79|725.39|727.35|724.95|727.79|725.39|727.24|724.84|0
1655998040000|2022-06-23 15:27:20|726.91|724.51|726.47|724.07|726.91|724.51|726.03|723.63|0
1655998050000|2022-06-23 15:27:30|727.79|725.39|726.91|724.51|728.01|725.61|726.91|724.51|0
1655998060000|2022-06-23 15:27:40|726.58|724.18|727.57|725.17|727.57|725.17|726.47|724.07|0
1655998070000|2022-06-23 15:27:50|728.01|725.61|728.01|725.61|728.01|725.61|728.01|725.61|0
1655998080000|2022-06-23 15:28:00|727.79|725.39|728.23|725.83|728.23|725.83|727.35|724.95|0
1655998090000|2022-06-23 15:28:10|728.45|726.05|728.23|725.83|728.45|726.05|727.79|725.39|0
1655998100000|2022-06-23 15:28:20|727.79|725.39|728.12|725.72|728.12|725.72|727.57|725.17|0
1655998110000|2022-06-23 15:28:30|728.01|725.61|727.35|724.95|728.01|725.61|727.35|724.95|0
1655998120000|2022-06-23 15:28:40|726.91|724.51|727.57|725.17|727.57|725.17|726.91|724.51|0
1655998130000|2022-06-23 15:28:50|727.35|724.95|727.57|725.17|727.57|725.17|727.35|724.95|0
1655998140000|2022-06-23 15:29:00|727.35|724.95|728.01|725.61|728.01|725.61|727.35|724.95|0
1655998150000|2022-06-23 15:29:10|728.23|725.83|727.79|725.39|728.45|726.05|727.35|724.95|0
1655998160000|2022-06-23 15:29:20|728.12|725.72|728.01|725.61|728.23|725.83|728.01|725.61|0
1655998170000|2022-06-23 15:29:30|728.45|726.05|728.45|726.05|728.45|726.05|728.23|725.83|0
1655998180000|2022-06-23 15:29:40|728.67|726.27|728.67|726.27|728.67|726.27|728.45|726.05|0
1655998190000|2022-06-23 15:29:50|727.79|725.39|728.23|725.83|728.23|725.83|727.79|725.39|0
1655998200000|2022-06-23 15:30:00|727.13|724.73|725.37|722.97|727.13|724.73|725.37|722.97|0
1655998210000|2022-06-23 15:30:10|726.03|723.63|725.59|723.19|726.03|723.63|725.59|723.19|0
1655998220000|2022-06-23 15:30:20|726.25|723.85|726.03|723.63|726.25|723.85|725.59|723.19|0
1655998230000|2022-06-23 15:30:30|726.69|724.29|727.57|725.17|727.57|725.17|726.69|724.29|0
1655998240000|2022-06-23 15:30:40|727.79|725.39|727.68|725.28|727.79|725.39|727.68|725.28|0
1655998250000|2022-06-23 15:30:50|727.9|725.5|729.11|726.71|729.11|726.71|727.9|725.5|0
1655998260000|2022-06-23 15:31:00|729.33|726.93|732.2|729.8|732.2|729.8|729.33|726.93|0
1655998270000|2022-06-23 15:31:10|731.98|729.58|732.42|730.02|732.42|730.02|731.98|729.58|0
1655998280000|2022-06-23 15:31:20|732.64|730.24|732.64|730.24|733.19|730.79|732.64|730.24|0
1655998290000|2022-06-23 15:31:30|733.3|730.9|733.3|730.9|733.52|731.12|733.3|730.9|0
1655998300000|2022-06-23 15:31:40|733.08|730.68|733.08|730.68|733.08|730.68|733.08|730.68|0
1655998310000|2022-06-23 15:31:50|733.52|731.12|733.52|731.12|733.52|731.12|733.08|730.68|0
1655998320000|2022-06-23 15:32:00|733.74|731.34|733.52|731.12|733.74|731.34|733.3|730.9|0
1655998330000|2022-06-23 15:32:10|733.74|731.34|733.74|731.34|733.74|731.34|733.52|731.12|0
1655998340000|2022-06-23 15:32:20|733.52|731.12|733.08|730.68|733.74|731.34|733.08|730.68|0
1655998350000|2022-06-23 15:32:30|733.3|730.9|733.08|730.68|733.3|730.9|733.08|730.68|0
1655998360000|2022-06-23 15:32:40|732.86|730.46|733.52|731.12|733.52|731.12|732.86|730.46|0
1655998370000|2022-06-23 15:32:50|733.74|731.34|733.52|731.12|733.74|731.34|733.52|731.12|0
1655998380000|2022-06-23 15:33:00|733.74|731.34|733.3|730.9|733.74|731.34|733.3|730.9|0
1655998390000|2022-06-23 15:33:10|733.74|731.34|733.52|731.12|733.74|731.34|733.3|730.9|0
1655998400000|2022-06-23 15:33:20|733.74|731.34|733.08|730.68|733.74|731.34|733.08|730.68|0
1655998410000|2022-06-23 15:33:30|732.64|730.24|732.86|730.46|732.86|730.46|731.98|729.58|0
1655998420000|2022-06-23 15:33:40|732.64|730.24|732.42|730.02|733.3|730.9|732.42|730.02|0
1655998430000|2022-06-23 15:33:50|732.2|729.8|732.42|730.02|732.42|730.02|732.2|729.8|0
1655998440000|2022-06-23 15:34:00|732.86|730.46|732.64|730.24|732.86|730.46|732.2|729.8|0
1655998450000|2022-06-23 15:34:10|732.42|730.02|732.86|730.46|732.86|730.46|732.42|730.02|0
1655998460000|2022-06-23 15:34:20|733.08|730.68|734.4|732|734.4|732|733.08|730.68|0
1655998470000|2022-06-23 15:34:30|734.62|732.22|734.18|731.78|734.62|732.22|733.74|731.34|0
1655998480000|2022-06-23 15:34:40|733.96|731.56|734.18|731.78|734.4|732|733.96|731.56|0
1655998490000|2022-06-23 15:34:50|734.4|732|733.74|731.34|734.4|732|733.74|731.34|0
1655998500000|2022-06-23 15:35:00|733.96|731.56|735.51|733.11|735.51|733.11|733.96|731.56|0
1655998510000|2022-06-23 15:35:10|735.29|732.89|735.51|733.11|735.51|733.11|734.85|732.45|0
1655998520000|2022-06-23 15:35:20|735.95|733.55|736.61|734.21|736.61|734.21|735.95|733.55|0
1655998530000|2022-06-23 15:35:30|736.84|734.44|737.28|734.88|737.28|734.88|736.84|734.44|0
1655998540000|2022-06-23 15:35:40|737.06|734.66|737.06|734.66|737.06|734.66|736.84|734.44|0
1655998550000|2022-06-23 15:35:50|736.84|734.44|737.5|735.1|737.72|735.32|736.84|734.44|0
1655998560000|2022-06-23 15:36:00|737.94|735.54|737.72|735.32|737.94|735.54|737.5|735.1|0
1655998570000|2022-06-23 15:36:10|737.94|735.54|737.94|735.54|738.16|735.76|737.94|735.54|0
1655998580000|2022-06-23 15:36:20|738.16|735.76|738.16|735.76|738.16|735.76|738.16|735.76|0
1655998590000|2022-06-23 15:36:30|737.94|735.54|737.72|735.32|737.94|735.54|737.72|735.32|0
1655998600000|2022-06-23 15:36:40|737.5|735.1|737.94|735.54|737.94|735.54|737.06|734.66|0
1655998610000|2022-06-23 15:36:50|738.16|735.76|737.94|735.54|738.16|735.76|737.94|735.54|0
1655998620000|2022-06-23 15:37:00|738.16|735.76|737.94|735.54|738.16|735.76|737.94|735.54|0
1655998630000|2022-06-23 15:37:10|737.72|735.32|737.94|735.54|737.94|735.54|737.72|735.32|0
1655998640000|2022-06-23 15:37:20|737.83|735.43|737.72|735.32|737.83|735.43|737.72|735.32|0
1655998650000|2022-06-23 15:37:30|737.61|735.21|737.72|735.32|737.72|735.32|737.5|735.1|0
1655998660000|2022-06-23 15:37:40|737.94|735.54|737.28|734.88|737.94|735.54|737.28|734.88|0
1655998670000|2022-06-23 15:37:50|737.06|734.66|737.28|734.88|737.28|734.88|737.06|734.66|0
1655998680000|2022-06-23 15:38:00|737.72|735.32|737.72|735.32|737.72|735.32|737.06|734.66|0
1655998690000|2022-06-23 15:38:10|737.94|735.54|739.05|736.65|739.71|737.31|737.94|735.54|0
1655998700000|2022-06-23 15:38:20|738.16|735.76|739.05|736.65|739.05|736.65|737.72|735.32|0
1655998710000|2022-06-23 15:38:30|739.49|737.09|738.6|736.2|739.49|737.09|738.6|736.2|0
1655998720000|2022-06-23 15:38:40|738.83|736.43|739.05|736.65|739.49|737.09|738.83|736.43|0
1655998730000|2022-06-23 15:38:50|738.83|736.43|738.16|735.76|738.83|736.43|738.16|735.76|0
1655998740000|2022-06-23 15:39:00|737.94|735.54|737.83|735.43|737.94|735.54|737.28|734.88|0
1655998750000|2022-06-23 15:39:10|737.94|735.54|737.06|734.66|737.94|735.54|736.83|734.43|0
1655998760000|2022-06-23 15:39:20|737.28|734.88|737.39|734.99|737.5|735.1|737.28|734.88|0
1655998770000|2022-06-23 15:39:30|737.5|735.1|738.16|735.76|738.16|735.76|737.5|735.1|0
1655998780000|2022-06-23 15:39:40|737.72|735.32|739.05|736.65|739.05|736.65|737.72|735.32|0
1655998790000|2022-06-23 15:39:50|739.71|737.31|740.15|737.75|740.15|737.75|739.71|737.31|0
1655998800000|2022-06-23 15:40:00|739.93|737.53|740.6|738.2|740.6|738.2|739.93|737.53|0
1655998810000|2022-06-23 15:40:10|740.82|738.42|741.04|738.64|741.04|738.64|740.82|738.42|0
1655998820000|2022-06-23 15:40:20|740.93|738.53|740.38|737.98|741.16|738.76|740.38|737.98|0
1655998830000|2022-06-23 15:40:30|740.15|737.75|739.05|736.65|740.15|737.75|739.05|736.65|0
1655998840000|2022-06-23 15:40:40|739.27|736.87|738.83|736.43|739.27|736.87|738.6|736.2|0
1655998850000|2022-06-23 15:40:50|738.16|735.76|739.05|736.65|739.05|736.65|737.94|735.54|0
1655998860000|2022-06-23 15:41:00|738.83|736.43|738.38|735.98|738.83|736.43|738.16|735.76|0
1655998870000|2022-06-23 15:41:10|738.16|735.76|737.28|734.88|738.38|735.98|737.28|734.88|0
1655998880000|2022-06-23 15:41:20|737.5|735.1|737.5|735.1|737.5|735.1|737.28|734.88|0
1655998890000|2022-06-23 15:41:30|737.94|735.54|738.38|735.98|738.38|735.98|737.72|735.32|0
1655998900000|2022-06-23 15:41:40|738.28|735.88|737.5|735.1|738.28|735.88|737.5|735.1|0
1655998910000|2022-06-23 15:41:50|737.28|734.88|737.72|735.32|737.72|735.32|737.06|734.66|0
1655998920000|2022-06-23 15:42:00|738.28|735.88|737.72|735.32|738.28|735.88|737.72|735.32|0
1655998930000|2022-06-23 15:42:10|737.94|735.54|737.06|734.66|737.94|735.54|737.06|734.66|0
1655998940000|2022-06-23 15:42:20|737.5|735.1|737.72|735.32|737.72|735.32|736.83|734.43|0
1655998950000|2022-06-23 15:42:30|737.94|735.54|737.28|734.88|737.94|735.54|737.28|734.88|0
1655998960000|2022-06-23 15:42:40|737.72|735.32|737.28|734.88|737.72|735.32|737.28|734.88|0
1655998970000|2022-06-23 15:42:50|737.5|735.1|737.72|735.32|737.72|735.32|737.5|735.1|0
1655998990000|2022-06-23 15:43:10|738.38|735.98|738.6|736.2|738.6|736.2|738.38|735.98|0
1655999000000|2022-06-23 15:43:20|738.72|736.32|738.38|735.98|738.72|736.32|738.38|735.98|0
1655999010000|2022-06-23 15:43:30|738.6|736.2|739.05|736.65|739.05|736.65|738.6|736.2|0
1655999020000|2022-06-23 15:43:40|739.27|736.87|738.6|736.2|739.27|736.87|738.6|736.2|0
1655999030000|2022-06-23 15:43:50|738.16|735.76|738.6|736.2|738.83|736.43|738.16|735.76|0
1655999040000|2022-06-23 15:44:00|738.83|736.43|737.72|735.32|738.83|736.43|737.72|735.32|0
1655999050000|2022-06-23 15:44:10|737.5|735.1|736.61|734.21|737.5|735.1|736.61|734.21|0
1655999060000|2022-06-23 15:44:20|736.83|734.43|735.95|733.55|736.83|734.43|735.95|733.55|0
1655999070000|2022-06-23 15:44:30|736.39|733.99|736.61|734.21|736.61|734.21|735.95|733.55|0
1655999080000|2022-06-23 15:44:40|736.83|734.43|737.28|734.88|737.28|734.88|736.83|734.43|0
1655999090000|2022-06-23 15:44:50|736.83|734.43|736.17|733.77|736.83|734.43|736.17|733.77|0
1655999100000|2022-06-23 15:45:00|736.39|733.99|735.95|733.55|736.61|734.21|735.95|733.55|0
1655999110000|2022-06-23 15:45:10|735.51|733.11|736.51|734.11|736.51|734.11|735.51|733.11|0
1655999120000|2022-06-23 15:45:20|736.39|733.99|736.39|733.99|736.39|733.99|736.17|733.77|0
1655999130000|2022-06-23 15:45:30|736.61|734.21|736.61|734.21|736.61|734.21|736.39|733.99|0
1655999140000|2022-06-23 15:45:40|736.83|734.43|736.95|734.55|736.95|734.55|736.39|733.99|0
1655999150000|2022-06-23 15:45:50|737.05|734.65|737.72|735.32|737.72|735.32|737.05|734.65|0
1655999160000|2022-06-23 15:46:00|737.94|735.54|738.38|735.98|738.6|736.2|737.94|735.54|0
1655999170000|2022-06-23 15:46:10|738.6|736.2|737.5|735.1|738.6|736.2|737.5|735.1|0
1655999180000|2022-06-23 15:46:20|737.72|735.32|737.5|735.1|737.72|735.32|737.5|735.1|0
1655999190000|2022-06-23 15:46:30|737.05|734.65|736.83|734.43|737.05|734.65|736.61|734.21|0
1655999200000|2022-06-23 15:46:40|737.28|734.88|737.28|734.88|737.72|735.32|737.28|734.88|0
1655999210000|2022-06-23 15:46:50|736.83|734.43|737.72|735.32|737.72|735.32|736.83|734.43|0
1655999220000|2022-06-23 15:47:00|737.05|734.65|736.95|734.55|737.05|734.65|736.95|734.55|0
1655999230000|2022-06-23 15:47:10|736.83|734.43|736.83|734.43|737.28|734.88|736.83|734.43|0
1655999240000|2022-06-23 15:47:20|737.28|734.88|736.95|734.55|737.28|734.88|736.95|734.55|0
1655999250000|2022-06-23 15:47:30|736.61|734.21|737.05|734.65|737.05|734.65|736.39|733.99|0
1655999260000|2022-06-23 15:47:40|737.17|734.77|736.39|733.99|737.17|734.77|736.39|733.99|0
1655999270000|2022-06-23 15:47:50|736.61|734.21|737.28|734.88|737.28|734.88|736.61|734.21|0
1655999280000|2022-06-23 15:48:00|737.5|735.1|737.5|735.1|737.72|735.32|737.5|735.1|0
1655999290000|2022-06-23 15:48:10|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1655999300000|2022-06-23 15:48:20|738.16|735.76|737.83|735.43|738.16|735.76|737.61|735.21|0
1655999310000|2022-06-23 15:48:30|737.72|735.32|737.72|735.32|737.94|735.54|737.72|735.32|0
1655999320000|2022-06-23 15:48:40|737.5|735.1|736.39|733.99|737.5|735.1|736.39|733.99|0
1655999330000|2022-06-23 15:48:50|736.61|734.21|736.17|733.77|736.61|734.21|735.95|733.55|0
1655999340000|2022-06-23 15:49:00|735.51|733.11|736.61|734.21|736.61|734.21|735.51|733.11|0
1655999350000|2022-06-23 15:49:10|736.39|733.99|735.4|733|736.39|733.99|735.4|733|0
1655999360000|2022-06-23 15:49:20|735.51|733.11|734.84|732.44|735.51|733.11|734.84|732.44|0
1655999370000|2022-06-23 15:49:30|734.62|732.22|734.18|731.78|734.62|732.22|734.18|731.78|0
1655999380000|2022-06-23 15:49:40|734.29|731.89|733.96|731.56|734.62|732.22|733.96|731.56|0
1655999390000|2022-06-23 15:49:50|734.18|731.78|734.18|731.78|734.18|731.78|733.96|731.56|0
1655999400000|2022-06-23 15:50:00|734.84|732.44|734.4|732|735.06|732.66|734.4|732|0
1655999410000|2022-06-23 15:50:10|734.62|732.22|734.84|732.44|734.84|732.44|734.62|732.22|0
1655999420000|2022-06-23 15:50:20|734.62|732.22|734.4|732|734.62|732.22|734.4|732|0
1655999430000|2022-06-23 15:50:30|734.84|732.44|734.4|732|734.84|732.44|734.4|732|0
1655999440000|2022-06-23 15:50:40|734.62|732.22|734.18|731.78|734.84|732.44|734.18|731.78|0
1655999450000|2022-06-23 15:50:50|734.62|732.22|735.06|732.66|735.06|732.66|734.18|731.78|0
1655999460000|2022-06-23 15:51:00|734.84|732.44|734.62|732.22|734.84|732.44|734.4|732|0
1655999470000|2022-06-23 15:51:10|734.84|732.44|734.84|732.44|735.06|732.66|734.84|732.44|0
1655999480000|2022-06-23 15:51:20|735.06|732.66|735.06|732.66|735.06|732.66|735.06|732.66|0
1655999490000|2022-06-23 15:51:30|734.62|732.22|735.73|733.33|735.73|733.33|734.62|732.22|0
1655999500000|2022-06-23 15:51:40|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1655999510000|2022-06-23 15:51:50|735.06|732.66|735.28|732.88|735.28|732.88|735.06|732.66|0
1655999520000|2022-06-23 15:52:00|735.51|733.11|735.73|733.33|735.73|733.33|735.51|733.11|0
1655999530000|2022-06-23 15:52:10|735.28|732.88|735.4|733|735.51|733.11|735.28|732.88|0
1655999540000|2022-06-23 15:52:20|735.06|732.66|735.51|733.11|735.51|733.11|735.06|732.66|0
1655999550000|2022-06-23 15:52:30|735.28|732.88|734.84|732.44|735.28|732.88|734.84|732.44|0
1655999560000|2022-06-23 15:52:40|735.28|732.88|734.62|732.22|735.28|732.88|734.62|732.22|0
1655999570000|2022-06-23 15:52:50|734.4|732|734.62|732.22|734.62|732.22|734.4|732|0
1655999580000|2022-06-23 15:53:00|735.06|732.66|734.84|732.44|735.06|732.66|734.62|732.22|0
1655999590000|2022-06-23 15:53:10|735.28|732.88|735.51|733.11|735.51|733.11|734.84|732.44|0
1655999600000|2022-06-23 15:53:20|735.62|733.22|736.61|734.21|736.61|734.21|735.62|733.22|0
1655999610000|2022-06-23 15:53:30|736.83|734.43|737.05|734.65|737.05|734.65|736.83|734.43|0
1655999620000|2022-06-23 15:53:40|737.17|734.77|736.39|733.99|737.17|734.77|736.39|733.99|0
1655999630000|2022-06-23 15:53:50|736.83|734.43|737.27|734.87|737.27|734.87|736.83|734.43|0
1655999640000|2022-06-23 15:54:00|736.83|734.43|737.39|734.99|737.39|734.99|736.83|734.43|0
1655999650000|2022-06-23 15:54:10|737.5|735.1|737.94|735.54|737.94|735.54|737.5|735.1|0
1655999660000|2022-06-23 15:54:20|737.72|735.32|736.83|734.43|737.72|735.32|736.83|734.43|0
1655999670000|2022-06-23 15:54:30|737.05|734.65|737.5|735.1|737.5|735.1|737.05|734.65|0
1655999680000|2022-06-23 15:54:40|737.72|735.32|737.72|735.32|737.94|735.54|737.61|735.21|0
1655999690000|2022-06-23 15:54:50|737.94|735.54|737.94|735.54|737.94|735.54|737.72|735.32|0
1655999700000|2022-06-23 15:55:00|738.16|735.76|739.04|736.64|739.04|736.64|738.16|735.76|0
1655999710000|2022-06-23 15:55:10|739.49|737.09|739.93|737.53|739.93|737.53|739.27|736.87|0
1655999720000|2022-06-23 15:55:20|738.38|735.98|738.6|736.2|738.82|736.42|738.38|735.98|0
1655999730000|2022-06-23 15:55:30|739.16|736.76|740.15|737.75|740.15|737.75|739.16|736.76|0
1655999740000|2022-06-23 15:55:40|739.71|737.31|739.71|737.31|739.93|737.53|739.71|737.31|0
1655999750000|2022-06-23 15:55:50|740.37|737.97|740.82|738.42|740.82|738.42|740.37|737.97|0
1655999760000|2022-06-23 15:56:00|739.93|737.53|740.59|738.19|740.59|738.19|739.93|737.53|0
1655999770000|2022-06-23 15:56:10|740.71|738.31|741.04|738.64|741.04|738.64|740.71|738.31|0
1655999780000|2022-06-23 15:56:20|740.82|738.42|740.37|737.97|740.82|738.42|740.37|737.97|0
1655999790000|2022-06-23 15:56:30|739.71|737.31|738.82|736.42|739.71|737.31|738.82|736.42|0
1655999800000|2022-06-23 15:56:40|739.04|736.64|739.04|736.64|739.04|736.64|739.04|736.64|0
1655999810000|2022-06-23 15:56:50|738.82|736.42|739.04|736.64|739.27|736.87|738.82|736.42|0
1655999820000|2022-06-23 15:57:00|738.82|736.42|738.72|736.32|738.82|736.42|738.6|736.2|0
1655999830000|2022-06-23 15:57:10|739.49|737.09|740.15|737.75|740.15|737.75|739.49|737.09|0
1655999840000|2022-06-23 15:57:20|740.37|737.97|740.82|738.42|740.82|738.42|740.37|737.97|0
1655999850000|2022-06-23 15:57:30|740.59|738.19|740.15|737.75|740.59|738.19|740.15|737.75|0
1655999860000|2022-06-23 15:57:40|739.93|737.53|740.82|738.42|740.82|738.42|739.93|737.53|0
1655999870000|2022-06-23 15:57:50|741.04|738.64|741.48|739.08|741.48|739.08|741.04|738.64|0
1655999880000|2022-06-23 15:58:00|741.92|739.52|741.7|739.3|742.15|739.75|741.7|739.3|0
1655999890000|2022-06-23 15:58:10|742.15|739.75|741.92|739.52|742.15|739.75|741.7|739.3|0
1655999900000|2022-06-23 15:58:20|741.7|739.3|742.15|739.75|742.15|739.75|741.7|739.3|0
1655999910000|2022-06-23 15:58:30|743.7|741.3|743.48|741.08|743.7|741.3|743.25|740.85|0
1655999920000|2022-06-23 15:58:40|743.7|741.3|744.36|741.96|744.59|742.19|743.7|741.3|0
1655999930000|2022-06-23 15:58:50|743.7|741.3|742.59|740.19|743.7|741.3|742.59|740.19|0
1655999940000|2022-06-23 15:59:00|743.03|740.63|743.48|741.08|743.48|741.08|743.03|740.63|0
1655999950000|2022-06-23 15:59:10|743.03|740.63|743.03|740.63|743.48|741.08|743.03|740.63|0
1655999960000|2022-06-23 15:59:20|743.25|740.85|743.25|740.85|743.25|740.85|743.03|740.63|0
1655999970000|2022-06-23 15:59:30|743.7|741.3|743.7|741.3|743.92|741.52|743.7|741.3|0
1655999980000|2022-06-23 15:59:40|743.92|741.52|743.92|741.52|743.92|741.52|743.7|741.3|0
1655999990000|2022-06-23 15:59:50|743.81|741.41|743.7|741.3|743.92|741.52|743.7|741.3|0
1656000000000|2022-06-23 16:00:00|743.48|741.08|744.14|741.74|744.14|741.74|743.48|741.08|0
1656000010000|2022-06-23 16:00:10|744.04|741.64|743.48|741.08|744.36|741.96|743.48|741.08|0
1656000020000|2022-06-23 16:00:20|743.25|740.85|743.03|740.63|743.25|740.85|743.03|740.63|0
1656000030000|2022-06-23 16:00:30|743.25|740.85|742.81|740.41|743.25|740.85|742.81|740.41|0
1656000040000|2022-06-23 16:00:40|742.59|740.19|742.59|740.19|742.59|740.19|742.37|739.97|0
1656000050000|2022-06-23 16:00:50|742.81|740.41|744.14|741.74|744.36|741.96|742.81|740.41|0
1656000060000|2022-06-23 16:01:00|745.03|742.63|745.92|743.52|745.92|743.52|745.03|742.63|0
1656000070000|2022-06-23 16:01:10|746.14|743.74|746.81|744.41|746.81|744.41|746.14|743.74|0
1656000080000|2022-06-23 16:01:20|747.25|744.85|746.58|744.18|747.47|745.07|746.58|744.18|0
1656000090000|2022-06-23 16:01:30|746.14|743.74|746.36|743.96|746.36|743.96|746.14|743.74|0
1656000100000|2022-06-23 16:01:40|746.58|744.18|747.47|745.07|747.47|745.07|746.58|744.18|0
1656000110000|2022-06-23 16:01:50|748.14|745.74|748.36|745.96|748.59|746.19|747.92|745.52|0
1656000120000|2022-06-23 16:02:00|748.81|746.41|748.59|746.19|748.81|746.41|748.59|746.19|0
1656000130000|2022-06-23 16:02:10|748.81|746.41|749.25|746.85|749.25|746.85|748.81|746.41|0
1656000140000|2022-06-23 16:02:20|749.03|746.63|749.48|747.08|749.48|747.08|749.03|746.63|0
1656000150000|2022-06-23 16:02:30|749.7|747.3|750.59|748.19|750.59|748.19|749.7|747.3|0
1656000160000|2022-06-23 16:02:40|750.81|748.41|750.14|747.74|750.81|748.41|750.14|747.74|0
1656000170000|2022-06-23 16:02:50|750.37|747.97|749.92|747.52|750.37|747.97|749.92|747.52|0
1656000180000|2022-06-23 16:03:00|750.37|747.97|750.37|747.97|750.37|747.97|750.04|747.64|0
1656000190000|2022-06-23 16:03:10|750.14|747.74|749.92|747.52|750.37|747.97|749.92|747.52|0
1656000200000|2022-06-23 16:03:20|749.47|747.07|748.36|745.96|749.47|747.07|748.36|745.96|0
1656000210000|2022-06-23 16:03:30|748.59|746.19|748.14|745.74|748.59|746.19|747.92|745.52|0
1656000220000|2022-06-23 16:03:40|748.36|745.96|748.58|746.18|748.81|746.41|748.36|745.96|0
1656000230000|2022-06-23 16:03:50|749.47|747.07|750.37|747.97|750.37|747.97|749.47|747.07|0
1656000240000|2022-06-23 16:04:00|750.59|748.19|750.81|748.41|750.81|748.41|750.59|748.19|0
1656000250000|2022-06-23 16:04:10|751.03|748.63|750.81|748.41|751.26|748.86|750.59|748.19|0
1656000260000|2022-06-23 16:04:20|750.59|748.19|752.15|749.75|752.15|749.75|750.14|747.74|0
1656000270000|2022-06-23 16:04:30|752.59|750.19|753.26|750.86|753.26|750.86|752.59|750.19|0
1656000280000|2022-06-23 16:04:40|753.48|751.08|753.48|751.08|753.71|751.31|753.26|750.86|0
1656000290000|2022-06-23 16:04:50|753.71|751.31|753.93|751.53|753.93|751.53|753.71|751.31|0
1656000300000|2022-06-23 16:05:00|754.15|751.75|754.6|752.2|754.6|752.2|753.93|751.53|0
1656000310000|2022-06-23 16:05:10|754.82|752.42|754.38|751.98|754.82|752.42|754.38|751.98|0
1656000320000|2022-06-23 16:05:20|753.71|751.31|754.38|751.98|754.38|751.98|753.26|750.86|0
1656000330000|2022-06-23 16:05:30|754.6|752.2|754.82|752.42|755.04|752.64|754.6|752.2|0
1656000340000|2022-06-23 16:05:40|753.04|750.64|752.81|750.41|753.48|751.08|752.81|750.41|0
1656000350000|2022-06-23 16:05:50|752.59|750.19|752.15|749.75|752.81|750.41|752.15|749.75|0
1656000360000|2022-06-23 16:06:00|751.92|749.52|752.81|750.41|752.81|750.41|751.92|749.52|0
1656000370000|2022-06-23 16:06:10|752.93|750.53|753.04|750.64|753.26|750.86|752.93|750.53|0
1656000380000|2022-06-23 16:06:20|752.59|750.19|753.48|751.08|753.48|751.08|752.59|750.19|0
1656000390000|2022-06-23 16:06:30|753.38|750.98|752.59|750.19|753.38|750.98|752.59|750.19|0
1656000400000|2022-06-23 16:06:40|752.15|749.75|751.26|748.86|752.59|750.19|751.26|748.86|0
1656000410000|2022-06-23 16:06:50|751.48|749.08|749.18|746.78|751.48|749.08|749.18|746.78|0
1656000420000|2022-06-23 16:07:00|748.96|746.56|749.25|746.85|749.48|747.08|748.96|746.56|0
1656000430000|2022-06-23 16:07:10|749.03|746.63|750.48|748.08|750.48|748.08|749.03|746.63|0
1656000440000|2022-06-23 16:07:20|750.26|747.86|750.26|747.86|750.26|747.86|749.81|747.41|0
1656000450000|2022-06-23 16:07:30|750.48|748.08|751.14|748.74|751.14|748.74|750.48|748.08|0
1656000460000|2022-06-23 16:07:40|750.26|747.86|751.59|749.19|751.59|749.19|750.26|747.86|0
1656000470000|2022-06-23 16:07:50|751.36|748.96|751.81|749.41|751.81|749.41|751.36|748.96|0
1656000480000|2022-06-23 16:08:00|751.48|749.08|752.25|749.85|752.25|749.85|751.48|749.08|0
1656000490000|2022-06-23 16:08:10|752.47|750.07|752.25|749.85|752.59|750.19|752.25|749.85|0
1656000500000|2022-06-23 16:08:20|752.47|750.07|752.92|750.52|752.92|750.52|752.25|749.85|0
1656000510000|2022-06-23 16:08:30|753.14|750.74|753.58|751.18|753.58|751.18|752.92|750.52|0
1656000520000|2022-06-23 16:08:40|753.48|751.08|753.58|751.18|753.58|751.18|753.14|750.74|0
1656000530000|2022-06-23 16:08:50|753.7|751.3|753.58|751.18|754.25|751.85|753.58|751.18|0
1656000540000|2022-06-23 16:09:00|753.8|751.4|754.03|751.63|754.25|751.85|753.8|751.4|0
1656000550000|2022-06-23 16:09:10|754.69|752.29|755.36|752.96|755.36|752.96|754.69|752.29|0
1656000560000|2022-06-23 16:09:20|754.91|752.51|754.69|752.29|754.91|752.51|754.69|752.29|0
1656000570000|2022-06-23 16:09:30|755.13|752.73|753.58|751.18|755.13|752.73|753.58|751.18|0
1656000580000|2022-06-23 16:09:40|753.14|750.74|753.58|751.18|753.58|751.18|753.14|750.74|0
1656000590000|2022-06-23 16:09:50|752.81|750.41|753.14|750.74|753.14|750.74|752.47|750.07|0
1656000600000|2022-06-23 16:10:00|752.92|750.52|752.81|750.41|753.58|751.18|752.81|750.41|0
1656000610000|2022-06-23 16:10:10|752.47|750.07|751.59|749.19|752.47|750.07|751.59|749.19|0
1656000620000|2022-06-23 16:10:20|751.81|749.41|753.36|750.96|753.36|750.96|751.81|749.41|0
1656000630000|2022-06-23 16:10:30|753.58|751.18|754.91|752.51|754.91|752.51|753.58|751.18|0
1656000640000|2022-06-23 16:10:40|754.47|752.07|754.69|752.29|754.69|752.29|754.47|752.07|0
1656000650000|2022-06-23 16:10:50|755.13|752.73|753.58|751.18|755.13|752.73|753.58|751.18|0
1656000660000|2022-06-23 16:11:00|754.25|751.85|753.36|750.96|754.25|751.85|753.36|750.96|0
1656000670000|2022-06-23 16:11:10|753.25|750.85|754.69|752.29|754.69|752.29|753.25|750.85|0
1656000680000|2022-06-23 16:11:20|754.91|752.51|753.8|751.4|754.91|752.51|753.8|751.4|0
1656000690000|2022-06-23 16:11:30|754.69|752.29|754.36|751.96|754.91|752.51|754.02|751.62|0
1656000700000|2022-06-23 16:11:40|754.69|752.29|754.25|751.85|754.69|752.29|754.25|751.85|0
1656000710000|2022-06-23 16:11:50|754.58|752.18|754.47|752.07|754.69|752.29|754.47|752.07|0
1656000720000|2022-06-23 16:12:00|755.13|752.73|754.02|751.62|755.13|752.73|754.02|751.62|0
1656000730000|2022-06-23 16:12:10|753.92|751.52|753.14|750.74|753.92|751.52|753.14|750.74|0
1656000740000|2022-06-23 16:12:20|753.36|750.96|752.47|750.07|753.36|750.96|752.47|750.07|0
1656000750000|2022-06-23 16:12:30|752.03|749.63|753.36|750.96|753.36|750.96|752.03|749.63|0
1656000760000|2022-06-23 16:12:40|753.58|751.18|753.14|750.74|753.58|751.18|753.14|750.74|0
1656000770000|2022-06-23 16:12:50|752.92|750.52|752.69|750.29|753.14|750.74|752.69|750.29|0
1656000780000|2022-06-23 16:13:00|752.47|750.07|752.47|750.07|752.69|750.29|752.47|750.07|0
1656000790000|2022-06-23 16:13:10|752.69|750.29|752.25|749.85|752.69|750.29|752.25|749.85|0
1656000800000|2022-06-23 16:13:20|751.81|749.41|750.92|748.52|751.81|749.41|750.92|748.52|0
1656000810000|2022-06-23 16:13:30|750.48|748.08|750.48|748.08|750.7|748.3|750.48|748.08|0
1656000820000|2022-06-23 16:13:40|750.7|748.3|750.15|747.75|750.7|748.3|750.15|747.75|0
1656000830000|2022-06-23 16:13:50|750.26|747.86|750.7|748.3|750.7|748.3|750.26|747.86|0
1656000840000|2022-06-23 16:14:00|750.81|748.41|749.81|747.41|751.14|748.74|749.81|747.41|0
1656000850000|2022-06-23 16:14:10|749.59|747.19|750.03|747.63|750.03|747.63|749.59|747.19|0
1656000860000|2022-06-23 16:14:20|749.81|747.41|749.37|746.97|749.81|747.41|749.37|746.97|0
1656000870000|2022-06-23 16:14:30|749.81|747.41|749.81|747.41|749.81|747.41|749.81|747.41|0
1656000880000|2022-06-23 16:14:40|749.59|747.19|749.37|746.97|749.81|747.41|749.37|746.97|0
1656000890000|2022-06-23 16:14:50|750.03|747.63|750.48|748.08|750.48|748.08|749.81|747.41|0
1656000900000|2022-06-23 16:15:00|751.58|749.18|751.48|749.08|751.58|749.18|751.36|748.96|0
1656000910000|2022-06-23 16:15:10|751.81|749.41|752.25|749.85|752.37|749.97|751.81|749.41|0
1656000920000|2022-06-23 16:15:20|752.91|750.51|752.47|750.07|752.91|750.51|752.47|750.07|0
1656000930000|2022-06-23 16:15:30|751.14|748.74|752.91|750.51|752.91|750.51|751.14|748.74|0
1656000940000|2022-06-23 16:15:40|752.69|750.29|751.81|749.41|752.69|750.29|751.81|749.41|0
1656000950000|2022-06-23 16:15:50|751.58|749.18|751.14|748.74|751.58|749.18|750.92|748.52|0
1656000960000|2022-06-23 16:16:00|751.36|748.96|750.7|748.3|751.36|748.96|750.7|748.3|0
1656000970000|2022-06-23 16:16:10|751.81|749.41|750.92|748.52|751.81|749.41|750.92|748.52|0
1656000980000|2022-06-23 16:16:20|751.14|748.74|751.58|749.18|751.58|749.18|751.14|748.74|0
1656000990000|2022-06-23 16:16:30|751.26|748.86|751.14|748.74|751.36|748.96|750.92|748.52|0
1656001000000|2022-06-23 16:16:40|751.36|748.96|751.92|749.52|751.92|749.52|751.36|748.96|0
1656001010000|2022-06-23 16:16:50|752.03|749.63|751.81|749.41|752.25|749.85|751.36|748.96|0
1656001020000|2022-06-23 16:17:00|751.14|748.74|750.92|748.52|751.58|749.18|750.92|748.52|0
1656001030000|2022-06-23 16:17:10|749.81|747.41|750.26|747.86|750.26|747.86|749.59|747.19|0
1656001040000|2022-06-23 16:17:20|750.7|748.3|750.7|748.3|750.92|748.52|750.7|748.3|0
1656001050000|2022-06-23 16:17:30|750.48|748.08|750.48|748.08|750.7|748.3|750.48|748.08|0
1656001060000|2022-06-23 16:17:40|750.03|747.63|750.25|747.85|750.25|747.85|749.81|747.41|0
1656001070000|2022-06-23 16:17:50|749.81|747.41|749.81|747.41|750.03|747.63|749.71|747.31|0
1656001080000|2022-06-23 16:18:00|749.37|746.97|749.81|747.41|749.81|747.41|748.93|746.53|0
1656001090000|2022-06-23 16:18:10|750.03|747.63|749.59|747.19|750.03|747.63|749.59|747.19|0
1656001100000|2022-06-23 16:18:20|749.15|746.75|747.6|745.2|749.15|746.75|746.71|744.31|0
1656001110000|2022-06-23 16:18:30|747.82|745.42|746.05|743.65|747.82|745.42|746.05|743.65|0
1656001120000|2022-06-23 16:18:40|746.27|743.87|745.83|743.43|746.27|743.87|745.83|743.43|0
1656001130000|2022-06-23 16:18:50|746.05|743.65|745.39|742.99|746.05|743.65|745.39|742.99|0
1656001140000|2022-06-23 16:19:00|744.95|742.55|744.95|742.55|745.17|742.77|744.72|742.32|0
1656001150000|2022-06-23 16:19:10|744.72|742.32|745.17|742.77|745.17|742.77|744.72|742.32|0
1656001160000|2022-06-23 16:19:20|745.83|743.43|746.05|743.65|746.05|743.65|745.61|743.21|0
1656001170000|2022-06-23 16:19:30|746.49|744.09|746.93|744.53|746.93|744.53|746.49|744.09|0
1656001180000|2022-06-23 16:19:40|747.16|744.76|747.38|744.98|747.38|744.98|747.16|744.76|0
1656001190000|2022-06-23 16:19:50|747.27|744.87|746.93|744.53|747.38|744.98|746.93|744.53|0
1656001200000|2022-06-23 16:20:00|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1656001210000|2022-06-23 16:20:10|747.6|745.2|746.05|743.65|747.6|745.2|746.05|743.65|0
1656001220000|2022-06-23 16:20:20|745.83|743.43|745.17|742.77|746.27|743.87|745.17|742.77|0
1656001230000|2022-06-23 16:20:30|744.72|742.32|744.95|742.55|744.95|742.55|744.28|741.88|0
1656001240000|2022-06-23 16:20:40|744.72|742.32|744.72|742.32|745.17|742.77|744.72|742.32|0
1656001250000|2022-06-23 16:20:50|744.95|742.55|744.3|741.9|744.95|742.55|744.08|741.68|0
1656001260000|2022-06-23 16:21:00|744.08|741.68|743.64|741.24|744.08|741.68|743.64|741.24|0
1656001270000|2022-06-23 16:21:10|743.42|741.02|743.86|741.46|743.86|741.46|743.42|741.02|0
1656001280000|2022-06-23 16:21:20|744.08|741.68|744.53|742.13|744.53|742.13|744.08|741.68|0
1656001290000|2022-06-23 16:21:30|744.08|741.68|744.3|741.9|744.3|741.9|744.08|741.68|0
1656001300000|2022-06-23 16:21:40|744.08|741.68|743.64|741.24|744.08|741.68|743.42|741.02|0
1656001310000|2022-06-23 16:21:50|743.42|741.02|743.2|740.8|743.42|741.02|743.2|740.8|0
1656001320000|2022-06-23 16:22:00|742.76|740.36|743.2|740.8|743.42|741.02|742.76|740.36|0
1656001330000|2022-06-23 16:22:10|742.76|740.36|743.64|741.24|743.64|741.24|742.76|740.36|0
1656001340000|2022-06-23 16:22:20|744.08|741.68|744.52|742.12|744.52|742.12|744.08|741.68|0
1656001350000|2022-06-23 16:22:30|744.2|741.8|744.52|742.12|744.52|742.12|744.08|741.68|0
1656001360000|2022-06-23 16:22:40|744.3|741.9|744.08|741.68|744.3|741.9|744.08|741.68|0
1656001370000|2022-06-23 16:22:50|743.86|741.46|744.75|742.35|744.75|742.35|743.86|741.46|0
1656001380000|2022-06-23 16:23:00|744.97|742.57|744.75|742.35|744.97|742.57|744.52|742.12|0
1656001390000|2022-06-23 16:23:10|744.86|742.46|745.85|743.45|745.85|743.45|744.75|742.35|0
1656001400000|2022-06-23 16:23:20|746.3|743.9|746.3|743.9|746.3|743.9|745.85|743.45|0
1656001410000|2022-06-23 16:23:30|745.85|743.45|745.63|743.23|745.85|743.45|745.63|743.23|0
1656001420000|2022-06-23 16:23:40|745.85|743.45|745.63|743.23|745.85|743.45|745.41|743.01|0
1656001430000|2022-06-23 16:23:50|746.96|744.56|748.51|746.11|748.51|746.11|746.96|744.56|0
1656001440000|2022-06-23 16:24:00|747.85|745.45|748.73|746.33|748.73|746.33|747.85|745.45|0
1656001450000|2022-06-23 16:24:10|748.29|745.89|747.18|744.78|748.29|745.89|747.18|744.78|0
1656001460000|2022-06-23 16:24:20|746.96|744.56|746.74|744.34|746.96|744.56|746.74|744.34|0
1656001470000|2022-06-23 16:24:30|746.52|744.12|746.63|744.23|746.63|744.23|746.52|744.12|0
1656001480000|2022-06-23 16:24:40|746.52|744.12|746.52|744.12|746.52|744.12|746.29|743.89|0
1656001490000|2022-06-23 16:24:50|746.07|743.67|746.52|744.12|746.52|744.12|746.07|743.67|0
1656001500000|2022-06-23 16:25:00|746.74|744.34|748.07|745.67|748.29|745.89|746.74|744.34|0
1656001510000|2022-06-23 16:25:10|748.18|745.78|748.73|746.33|748.73|746.33|748.18|745.78|0
1656001520000|2022-06-23 16:25:20|748.51|746.11|748.51|746.11|748.51|746.11|748.29|745.89|0
1656001530000|2022-06-23 16:25:30|748.73|746.33|749.84|747.44|749.84|747.44|748.73|746.33|0
1656001540000|2022-06-23 16:25:40|749.62|747.22|748.95|746.55|749.62|747.22|748.95|746.55|0
1656001550000|2022-06-23 16:25:50|749.29|746.89|747.84|745.44|749.29|746.89|747.84|745.44|0
1656001560000|2022-06-23 16:26:00|748.4|746|748.07|745.67|748.4|746|748.07|745.67|0
1656001570000|2022-06-23 16:26:10|747.74|745.34|747.4|745|747.74|745.34|747.18|744.78|0
1656001580000|2022-06-23 16:26:20|747.74|745.34|748.07|745.67|748.07|745.67|747.3|744.9|0
1656001590000|2022-06-23 16:26:30|748.51|746.11|748.18|745.78|748.51|746.11|748.18|745.78|0
1656001600000|2022-06-23 16:26:40|748.51|746.11|748.51|746.11|748.62|746.22|748.51|746.11|0
1656001610000|2022-06-23 16:26:50|749.07|746.67|748.73|746.33|749.07|746.67|748.51|746.11|0
1656001620000|2022-06-23 16:27:00|749.17|746.77|749.4|747|749.4|747|748.95|746.55|0
1656001630000|2022-06-23 16:27:10|748.95|746.55|748.29|745.89|748.95|746.55|748.29|745.89|0
1656001640000|2022-06-23 16:27:20|748.51|746.11|748.07|745.67|748.51|746.11|748.07|745.67|0
1656001650000|2022-06-23 16:27:30|747.84|745.44|747.18|744.78|748.07|745.67|747.18|744.78|0
1656001660000|2022-06-23 16:27:40|747.4|745|747.62|745.22|747.62|745.22|747.18|744.78|0
1656001670000|2022-06-23 16:27:50|747.18|744.78|745.85|743.45|747.18|744.78|745.85|743.45|0
1656001680000|2022-06-23 16:28:00|746.07|743.67|746.52|744.12|746.52|744.12|746.07|743.67|0
1656001690000|2022-06-23 16:28:10|747.3|744.9|747.4|745|747.4|745|747.18|744.78|0
1656001700000|2022-06-23 16:28:20|746.85|744.45|746.52|744.12|747.18|744.78|746.52|744.12|0
1656001710000|2022-06-23 16:28:30|746.29|743.89|746.74|744.34|746.74|744.34|746.29|743.89|0
1656001720000|2022-06-23 16:28:40|748.73|746.33|748.29|745.89|748.95|746.55|747.84|745.44|0
1656001730000|2022-06-23 16:28:50|749.84|747.44|750.28|747.88|750.28|747.88|749.62|747.22|0
1656001740000|2022-06-23 16:29:00|749.84|747.44|748.29|745.89|749.84|747.44|748.29|745.89|0
1656001750000|2022-06-23 16:29:10|748.4|746|748.51|746.11|748.95|746.55|748.4|746|0
1656001760000|2022-06-23 16:29:20|748.18|745.78|748.29|745.89|748.51|746.11|748.18|745.78|0
1656001770000|2022-06-23 16:29:30|749.17|746.77|749.4|747|749.4|747|749.17|746.77|0
1656001780000|2022-06-23 16:29:40|749.62|747.22|749.51|747.11|749.62|747.22|749.51|747.11|0
1656001790000|2022-06-23 16:29:50|749.84|747.44|749.17|746.77|749.84|747.44|749.17|746.77|0
1656001800000|2022-06-23 16:30:00|749.62|747.22|750.06|747.66|750.06|747.66|748.95|746.55|0
1656001810000|2022-06-23 16:30:10|749.84|747.44|749.84|747.44|749.84|747.44|749.17|746.77|0
1656001820000|2022-06-23 16:30:20|749.62|747.22|749.17|746.77|749.62|747.22|749.17|746.77|0
1656001830000|2022-06-23 16:30:30|748.95|746.55|749.17|746.77|749.17|746.77|748.95|746.55|0
1656001840000|2022-06-23 16:30:40|748.51|746.11|747.84|745.44|748.51|746.11|747.84|745.44|0
1656001850000|2022-06-23 16:30:50|747.62|745.22|748.73|746.33|748.73|746.33|747.62|745.22|0
1656001860000|2022-06-23 16:31:00|748.51|746.11|748.29|745.89|748.51|746.11|748.29|745.89|0
1656001870000|2022-06-23 16:31:10|748.51|746.11|748.95|746.55|748.95|746.55|748.51|746.11|0
1656001880000|2022-06-23 16:31:20|749.17|746.77|749.17|746.77|749.17|746.77|748.95|746.55|0
1656001890000|2022-06-23 16:31:30|748.95|746.55|749.73|747.33|749.73|747.33|748.95|746.55|0
1656001900000|2022-06-23 16:31:40|749.4|747|749.62|747.22|749.62|747.22|749.17|746.77|0
1656001910000|2022-06-23 16:31:50|750.06|747.66|751.61|749.21|751.61|749.21|750.06|747.66|0
1656001920000|2022-06-23 16:32:00|751.39|748.99|751.84|749.44|751.84|749.44|751.39|748.99|0
1656001930000|2022-06-23 16:32:10|751.39|748.99|750.95|748.55|751.61|749.21|750.73|748.33|0
1656001940000|2022-06-23 16:32:20|750.84|748.44|751.39|748.99|751.39|748.99|750.84|748.44|0
1656001950000|2022-06-23 16:32:30|751.61|749.21|752.28|749.88|752.28|749.88|751.61|749.21|0
1656001960000|2022-06-23 16:32:40|752.06|749.66|751.84|749.44|752.5|750.1|751.84|749.44|0
1656001970000|2022-06-23 16:32:50|752.28|749.88|752.5|750.1|752.5|750.1|751.84|749.44|0
1656001980000|2022-06-23 16:33:00|751.61|749.21|752.5|750.1|752.5|750.1|751.61|749.21|0
1656001990000|2022-06-23 16:33:10|752.28|749.88|751.39|748.99|752.28|749.88|751.39|748.99|0
1656002000000|2022-06-23 16:33:20|752.28|749.88|753.39|750.99|753.39|750.99|752.06|749.66|0
1656002010000|2022-06-23 16:33:30|753.61|751.21|753.61|751.21|753.61|751.21|753.17|750.77|0
1656002020000|2022-06-23 16:33:40|753.17|750.77|752.5|750.1|753.17|750.77|751.73|749.33|0
1656002030000|2022-06-23 16:33:50|752.28|749.88|752.72|750.32|752.72|750.32|752.28|749.88|0
1656002040000|2022-06-23 16:34:00|753.17|750.77|752.5|750.1|753.17|750.77|752.5|750.1|0
1656002050000|2022-06-23 16:34:10|752.28|749.88|753.83|751.43|753.83|751.43|752.28|749.88|0
1656002060000|2022-06-23 16:34:20|753.61|751.21|754.06|751.66|754.06|751.66|753.61|751.21|0
1656002070000|2022-06-23 16:34:30|753.83|751.43|753.95|751.55|754.28|751.88|753.83|751.43|0
1656002080000|2022-06-23 16:34:40|754.06|751.66|755.39|752.99|755.39|752.99|754.06|751.66|0
1656002090000|2022-06-23 16:34:50|755.17|752.77|755.52|753.12|755.52|753.12|754.92|752.52|0
1656002100000|2022-06-23 16:35:00|754.86|752.46|752.2|749.8|754.86|752.46|752.2|749.8|0
1656002110000|2022-06-23 16:35:10|753.53|751.13|753.2|750.8|753.53|751.13|752.86|750.46|0
1656002120000|2022-06-23 16:35:20|753.3|750.9|753.97|751.57|753.97|751.57|753.3|750.9|0
1656002130000|2022-06-23 16:35:30|754.19|751.79|754.86|752.46|754.86|752.46|753.97|751.57|0
1656002140000|2022-06-23 16:35:40|755.52|753.12|755.75|753.35|755.75|753.35|755.52|753.12|0
1656002150000|2022-06-23 16:35:50|755.97|753.57|757.08|754.68|757.08|754.68|755.97|753.57|0
1656002160000|2022-06-23 16:36:00|756.86|754.46|755.97|753.57|756.86|754.46|755.97|753.57|0
1656002170000|2022-06-23 16:36:10|756.63|754.23|757.3|754.9|757.3|754.9|756.63|754.23|0
1656002180000|2022-06-23 16:36:20|757.08|754.68|757.3|754.9|757.3|754.9|757.08|754.68|0
1656002190000|2022-06-23 16:36:30|757.08|754.68|756.86|754.46|757.08|754.68|756.63|754.23|0
1656002200000|2022-06-23 16:36:40|756.41|754.01|755.97|753.57|756.41|754.01|755.97|753.57|0
1656002210000|2022-06-23 16:36:50|756.41|754.01|756.19|753.79|756.41|754.01|755.97|753.57|0
1656002220000|2022-06-23 16:37:00|756.41|754.01|755.97|753.57|756.41|754.01|755.52|753.12|0
1656002230000|2022-06-23 16:37:10|755.86|753.46|756.41|754.01|756.41|754.01|755.86|753.46|0
1656002240000|2022-06-23 16:37:20|755.75|753.35|755.52|753.12|755.75|753.35|755.52|753.12|0
1656002250000|2022-06-23 16:37:30|755.3|752.9|755.3|752.9|755.64|753.24|755.3|752.9|0
1656002260000|2022-06-23 16:37:40|755.75|753.35|756.41|754.01|756.41|754.01|755.75|753.35|0
1656002270000|2022-06-23 16:37:50|756.63|754.23|757.08|754.68|757.08|754.68|756.63|754.23|0
1656002280000|2022-06-23 16:38:00|756.86|754.46|757.3|754.9|757.3|754.9|756.86|754.46|0
1656002290000|2022-06-23 16:38:10|757.08|754.68|756.41|754.01|757.08|754.68|756.41|754.01|0
1656002300000|2022-06-23 16:38:20|756.75|754.35|759.08|756.68|759.08|756.68|756.75|754.35|0
1656002310000|2022-06-23 16:38:30|758.86|756.46|759.3|756.9|759.3|756.9|758.86|756.46|0
1656002320000|2022-06-23 16:38:40|759.08|756.68|757.75|755.35|759.08|756.68|757.75|755.35|0
1656002330000|2022-06-23 16:38:50|757.97|755.57|758.86|756.46|758.86|756.46|757.97|755.57|0
1656002340000|2022-06-23 16:39:00|759.08|756.68|758.41|756.01|759.08|756.68|758.19|755.79|0
1656002350000|2022-06-23 16:39:10|758.63|756.23|757.52|755.12|758.63|756.23|757.52|755.12|0
1656002360000|2022-06-23 16:39:20|757.75|755.35|757.75|755.35|757.75|755.35|757.75|755.35|0
1656002370000|2022-06-23 16:39:30|757.97|755.57|757.97|755.57|758.19|755.79|757.97|755.57|0
1656002380000|2022-06-23 16:39:40|757.75|755.35|758.19|755.79|758.19|755.79|757.75|755.35|0
1656002390000|2022-06-23 16:39:50|757.97|755.57|757.97|755.57|758.41|756.01|757.97|755.57|0
1656002400000|2022-06-23 16:40:00|758.63|756.23|759.3|756.9|759.3|756.9|758.41|756.01|0
1656002410000|2022-06-23 16:40:10|758.86|756.46|758.86|756.46|758.86|756.46|758.41|756.01|0
1656002420000|2022-06-23 16:40:20|758.63|756.23|758.86|756.46|758.86|756.46|758.63|756.23|0
1656002430000|2022-06-23 16:40:30|759.08|756.68|758.63|756.23|759.08|756.68|758.63|756.23|0
1656002440000|2022-06-23 16:40:40|758.41|756.01|757.75|755.35|758.41|756.01|757.75|755.35|0
1656002450000|2022-06-23 16:40:50|757.97|755.57|758.19|755.79|758.41|756.01|757.97|755.57|0
1656002460000|2022-06-23 16:41:00|754.86|752.46|755.3|752.9|755.3|752.9|753.97|751.57|0
1656002470000|2022-06-23 16:41:10|754.19|751.79|754.19|751.79|754.63|752.23|754.19|751.79|0
1656002480000|2022-06-23 16:41:20|753.97|751.57|754.19|751.79|754.19|751.79|753.75|751.35|0
1656002490000|2022-06-23 16:41:30|753.97|751.57|753.97|751.57|754.86|752.46|753.97|751.57|0
1656002500000|2022-06-23 16:41:40|754.63|752.23|754.86|752.46|754.86|752.46|754.63|752.23|0
1656002510000|2022-06-23 16:41:50|754.75|752.35|755.3|752.9|755.3|752.9|754.75|752.35|0
1656002520000|2022-06-23 16:42:00|755.97|753.57|755.52|753.12|755.97|753.57|755.3|752.9|0
1656002530000|2022-06-23 16:42:10|756.19|753.79|756.41|754.01|756.41|754.01|755.74|753.34|0
1656002540000|2022-06-23 16:42:20|756.19|753.79|755.74|753.34|756.19|753.79|755.74|753.34|0
1656002550000|2022-06-23 16:42:30|755.86|753.46|755.97|753.57|755.97|753.57|755.52|753.12|0
1656002560000|2022-06-23 16:42:40|755.74|753.34|756.41|754.01|756.41|754.01|755.52|753.12|0
1656002570000|2022-06-23 16:42:50|756.19|753.79|756.41|754.01|756.41|754.01|755.74|753.34|0
1656002580000|2022-06-23 16:43:00|756.63|754.23|756.86|754.46|756.86|754.46|756.63|754.23|0
1656002590000|2022-06-23 16:43:10|757.08|754.68|757.08|754.68|757.08|754.68|757.08|754.68|0
1656002600000|2022-06-23 16:43:20|756.86|754.46|757.74|755.34|757.74|755.34|756.86|754.46|0
1656002610000|2022-06-23 16:43:30|757.3|754.9|757.52|755.12|757.74|755.34|757.3|754.9|0
1656002620000|2022-06-23 16:43:40|757.08|754.68|757.74|755.34|757.74|755.34|757.08|754.68|0
1656002630000|2022-06-23 16:43:50|757.3|754.9|757.74|755.34|757.74|755.34|757.3|754.9|0
1656002640000|2022-06-23 16:44:00|757.97|755.57|758.41|756.01|758.63|756.23|757.97|755.57|0
1656002650000|2022-06-23 16:44:10|758.19|755.79|758.19|755.79|758.19|755.79|757.97|755.57|0
1656002660000|2022-06-23 16:44:20|757.74|755.34|757.97|755.57|757.97|755.57|757.74|755.34|0
1656002670000|2022-06-23 16:44:30|757.52|755.12|757.52|755.12|757.74|755.34|757.52|755.12|0
1656002680000|2022-06-23 16:44:40|756.86|754.46|755.97|753.57|756.86|754.46|755.97|753.57|0
1656002690000|2022-06-23 16:44:50|756.41|754.01|756.41|754.01|756.41|754.01|755.97|753.57|0
1656002700000|2022-06-23 16:45:00|757.08|754.68|756.86|754.46|757.42|755.02|756.86|754.46|0
1656002710000|2022-06-23 16:45:10|757.52|755.12|757.97|755.57|757.97|755.57|757.52|755.12|0
1656002720000|2022-06-23 16:45:20|758.19|755.79|757.97|755.57|758.19|755.79|757.97|755.57|0
1656002730000|2022-06-23 16:45:30|758.41|756.01|759.08|756.68|759.08|756.68|758.41|756.01|0
1656002740000|2022-06-23 16:45:40|759.3|756.9|760.41|758.01|760.64|758.24|759.3|756.9|0
1656002750000|2022-06-23 16:45:50|760.19|757.79|759.97|757.57|760.19|757.79|759.52|757.12|0
1656002760000|2022-06-23 16:46:00|760.19|757.79|759.52|757.12|760.19|757.79|759.52|757.12|0
1656002770000|2022-06-23 16:46:10|759.75|757.35|761.08|758.68|761.08|758.68|759.75|757.35|0
1656002780000|2022-06-23 16:46:20|761.3|758.9|761.3|758.9|761.75|759.35|761.3|758.9|0
1656002790000|2022-06-23 16:46:30|761.08|758.68|760.86|758.46|761.08|758.68|760.64|758.24|0
1656002800000|2022-06-23 16:46:40|761.08|758.68|761.53|759.13|761.53|759.13|761.08|758.68|0
1656002810000|2022-06-23 16:46:50|761.3|758.9|761.3|758.9|761.3|758.9|760.86|758.46|0
1656002820000|2022-06-23 16:47:00|761.53|759.13|761.3|758.9|761.53|759.13|761.3|758.9|0
1656002830000|2022-06-23 16:47:10|761.08|758.68|759.97|757.57|761.08|758.68|759.97|757.57|0
1656002840000|2022-06-23 16:47:20|760.64|758.24|760.41|758.01|761.08|758.68|760.41|758.01|0
1656002850000|2022-06-23 16:47:30|759.97|757.57|759.52|757.12|759.97|757.57|759.52|757.12|0
1656002860000|2022-06-23 16:47:40|759.3|756.9|759.3|756.9|759.75|757.35|759.3|756.9|0
1656002870000|2022-06-23 16:47:50|759.27|756.87|760.43|758.03|760.43|758.03|759.27|756.87|0
1656002880000|2022-06-23 16:48:00|760.65|758.25|760.21|757.81|760.88|758.48|760.21|757.81|0
1656002890000|2022-06-23 16:48:10|760.55|758.15|760.16|757.76|760.55|758.15|760.16|757.76|0
1656002900000|2022-06-23 16:48:20|760.38|757.98|759.05|756.65|760.38|757.98|758.83|756.43|0
1656002910000|2022-06-23 16:48:30|758.83|756.43|757.94|755.54|758.83|756.43|757.94|755.54|0
1656002920000|2022-06-23 16:48:40|757.49|755.09|757.27|754.87|757.49|755.09|757.05|754.65|0
1656002930000|2022-06-23 16:48:50|756.38|753.98|756.16|753.76|756.6|754.2|756.16|753.76|0
1656002940000|2022-06-23 16:49:00|755.94|753.54|755.49|753.09|755.94|753.54|755.49|753.09|0
1656002950000|2022-06-23 16:49:10|755.71|753.31|755.71|753.31|756.16|753.76|755.71|753.31|0
1656002960000|2022-06-23 16:49:20|756.38|753.98|756.72|754.32|756.72|754.32|756.38|753.98|0
1656002970000|2022-06-23 16:49:30|756.6|754.2|757.05|754.65|757.27|754.87|756.6|754.2|0
1656002980000|2022-06-23 16:49:40|757.38|754.98|757.27|754.87|757.38|754.98|757.27|754.87|0
1656002990000|2022-06-23 16:49:50|756.94|754.54|757.49|755.09|757.49|755.09|756.82|754.42|0
1656003000000|2022-06-23 16:50:00|757.94|755.54|758.38|755.98|758.6|756.2|757.94|755.54|0
1656003010000|2022-06-23 16:50:10|758.6|756.2|758.6|756.2|758.6|756.2|758.16|755.76|0
1656003020000|2022-06-23 16:50:20|758.38|755.98|758.38|755.98|758.38|755.98|757.94|755.54|0
1656003030000|2022-06-23 16:50:30|757.94|755.54|757.71|755.31|757.94|755.54|757.49|755.09|0
1656003040000|2022-06-23 16:50:40|758.27|755.87|759.05|756.65|759.05|756.65|758.27|755.87|0
1656003050000|2022-06-23 16:50:50|759.27|756.87|759.27|756.87|759.49|757.09|759.27|756.87|0
1656003060000|2022-06-23 16:51:00|759.05|756.65|759.49|757.09|759.49|757.09|758.6|756.2|0
1656003070000|2022-06-23 16:51:10|759.83|757.43|759.05|756.65|759.83|757.43|759.05|756.65|0
1656003080000|2022-06-23 16:51:20|759.27|756.87|759.72|757.32|759.72|757.32|759.27|756.87|0
1656003090000|2022-06-23 16:51:30|760.16|757.76|760.5|758.1|760.5|758.1|760.16|757.76|0
1656003100000|2022-06-23 16:51:40|760.61|758.21|759.72|757.32|760.61|758.21|759.72|757.32|0
1656003110000|2022-06-23 16:51:50|759.49|757.09|759.27|756.87|759.49|757.09|759.05|756.65|0
1656003120000|2022-06-23 16:52:00|759.72|757.32|758.6|756.2|759.72|757.32|758.6|756.2|0
1656003130000|2022-06-23 16:52:10|759.49|757.09|758.6|756.2|759.49|757.09|758.6|756.2|0
1656003140000|2022-06-23 16:52:20|758.83|756.43|758.6|756.2|758.83|756.43|758.6|756.2|0
1656003150000|2022-06-23 16:52:30|758.38|755.98|758.6|756.2|758.6|756.2|758.38|755.98|0
1656003160000|2022-06-23 16:52:40|759.05|756.65|760.16|757.76|760.16|757.76|759.05|756.65|0
1656003170000|2022-06-23 16:52:50|760.38|757.98|760.16|757.76|760.38|757.98|760.16|757.76|0
1656003180000|2022-06-23 16:53:00|760.38|757.98|760.16|757.76|760.38|757.98|760.16|757.76|0
1656003190000|2022-06-23 16:53:10|760.38|757.98|759.71|757.31|760.38|757.98|759.71|757.31|0
1656003200000|2022-06-23 16:53:20|760.16|757.76|760.72|758.32|760.72|758.32|760.16|757.76|0
1656003210000|2022-06-23 16:53:30|760.83|758.43|759.71|757.31|763.72|761.32|759.71|757.31|0
1656003220000|2022-06-23 16:53:40|758.82|756.42|758.6|756.2|758.82|756.42|758.38|755.98|0
1656003230000|2022-06-23 16:53:50|759.05|756.65|757.27|754.87|759.27|756.87|757.27|754.87|0
1656003240000|2022-06-23 16:54:00|757.16|754.76|756.38|753.98|757.49|755.09|756.38|753.98|0
1656003250000|2022-06-23 16:54:10|756.82|754.42|757.49|755.09|757.49|755.09|756.82|754.42|0
1656003260000|2022-06-23 16:54:20|757.27|754.87|757.71|755.31|757.71|755.31|756.82|754.42|0
1656003270000|2022-06-23 16:54:30|758.16|755.76|757.49|755.09|758.16|755.76|757.49|755.09|0
1656003280000|2022-06-23 16:54:40|757.71|755.31|757.05|754.65|757.93|755.53|757.05|754.65|0
1656003290000|2022-06-23 16:54:50|757.49|755.09|757.71|755.31|757.71|755.31|757.49|755.09|0
1656003300000|2022-06-23 16:55:00|757.93|755.53|758.6|756.2|758.6|756.2|757.93|755.53|0
1656003310000|2022-06-23 16:55:10|758.5|756.1|759.05|756.65|759.05|756.65|758.38|755.98|0
1656003320000|2022-06-23 16:55:20|759.27|756.87|758.82|756.42|759.27|756.87|758.38|755.98|0
1656003330000|2022-06-23 16:55:30|758.6|756.2|758.6|756.2|758.6|756.2|758.05|755.65|0
1656003340000|2022-06-23 16:55:40|758.5|756.1|758.38|755.98|758.6|756.2|758.38|755.98|0
1656003350000|2022-06-23 16:55:50|757.27|754.87|757.83|755.43|757.83|755.43|757.27|754.87|0
1656003360000|2022-06-23 16:56:00|757.71|755.31|757.27|754.87|757.93|755.53|757.27|754.87|0
1656003370000|2022-06-23 16:56:10|756.94|754.54|756.82|754.42|757.05|754.65|756.6|754.2|0
1656003380000|2022-06-23 16:56:20|756.6|754.2|756.82|754.42|756.82|754.42|756.6|754.2|0
1656003390000|2022-06-23 16:56:30|756.6|754.2|755.93|753.53|756.6|754.2|755.93|753.53|0
1656003400000|2022-06-23 16:56:40|756.05|753.65|755.27|752.87|756.05|753.65|755.27|752.87|0
1656003410000|2022-06-23 16:56:50|755.71|753.31|756.16|753.76|756.16|753.76|755.49|753.09|0
1656003420000|2022-06-23 16:57:00|755.93|753.53|756.82|754.42|756.82|754.42|755.93|753.53|0
1656003430000|2022-06-23 16:57:10|756.72|754.32|756.38|753.98|756.72|754.32|756.38|753.98|0
1656003440000|2022-06-23 16:57:20|756.82|754.42|757.05|754.65|757.05|754.65|756.82|754.42|0
1656003450000|2022-06-23 16:57:30|757.38|754.98|757.93|755.53|757.93|755.53|757.27|754.87|0
1656003460000|2022-06-23 16:57:40|757.71|755.31|757.93|755.53|757.93|755.53|757.71|755.31|0
1656003470000|2022-06-23 16:57:50|757.71|755.31|758.6|756.2|758.6|756.2|757.71|755.31|0
1656003480000|2022-06-23 16:58:00|759.05|756.65|758.16|755.76|759.05|756.65|758.16|755.76|0
1656003490000|2022-06-23 16:58:10|758.38|755.98|759.27|756.87|759.27|756.87|758.38|755.98|0
1656003500000|2022-06-23 16:58:20|759.05|756.65|759.49|757.09|759.71|757.31|759.05|756.65|0
1656003510000|2022-06-23 16:58:30|759.71|757.31|759.27|756.87|759.71|757.31|759.27|756.87|0
1656003520000|2022-06-23 16:58:40|759.05|756.65|758.82|756.42|759.05|756.65|758.82|756.42|0
1656003530000|2022-06-23 16:58:50|759.05|756.65|759.71|757.31|759.71|757.31|759.05|756.65|0
1656003540000|2022-06-23 16:59:00|759.94|757.54|759.71|757.31|759.94|757.54|759.49|757.09|0
1656003550000|2022-06-23 16:59:10|759.94|757.54|760.16|757.76|760.16|757.76|759.94|757.54|0
1656003560000|2022-06-23 16:59:20|759.71|757.31|759.94|757.54|760.16|757.76|759.71|757.31|0
1656003570000|2022-06-23 16:59:30|760.38|757.98|760.16|757.76|760.6|758.2|760.16|757.76|0
1656003580000|2022-06-23 16:59:40|760.38|757.98|760.16|757.76|760.6|758.2|760.16|757.76|0
1656003590000|2022-06-23 16:59:50|759.94|757.54|759.49|757.09|759.94|757.54|759.49|757.09|0
1656003600000|2022-06-23 17:00:00|759.94|757.54|760.16|757.76|760.38|757.98|759.94|757.54|0
1656003610000|2022-06-23 17:00:10|760.38|757.98|761.27|758.87|761.27|758.87|760.38|757.98|0
1656003620000|2022-06-23 17:00:20|761.49|759.09|762.16|759.76|762.16|759.76|761.49|759.09|0
1656003630000|2022-06-23 17:00:30|761.94|759.54|761.05|758.65|761.94|759.54|761.05|758.65|0
1656003640000|2022-06-23 17:00:40|761.49|759.09|761.27|758.87|761.72|759.32|761.27|758.87|0
1656003650000|2022-06-23 17:00:50|761.49|759.09|761.72|759.32|761.72|759.32|761.49|759.09|0
1656003660000|2022-06-23 17:01:00|761.94|759.54|763.5|761.1|763.5|761.1|761.94|759.54|0
1656003670000|2022-06-23 17:01:10|763.95|761.55|763.72|761.32|763.95|761.55|763.28|760.88|0
1656003680000|2022-06-23 17:01:20|763.95|761.55|764.17|761.77|764.17|761.77|763.72|761.32|0
1656003690000|2022-06-23 17:01:30|764.39|761.99|764.17|761.77|764.39|761.99|763.95|761.55|0
1656003700000|2022-06-23 17:01:40|763.95|761.55|764.17|761.77|764.17|761.77|763.95|761.55|0
1656003710000|2022-06-23 17:01:50|764.84|762.44|763.05|760.65|764.84|762.44|763.05|760.65|0
1656003720000|2022-06-23 17:02:00|762.83|760.43|763.05|760.65|763.05|760.65|762.61|760.21|0
1656003730000|2022-06-23 17:02:10|763.72|761.32|763.5|761.1|763.72|761.32|763.05|760.65|0
1656003740000|2022-06-23 17:02:20|763.28|760.88|762.61|760.21|763.5|761.1|762.61|760.21|0
1656003750000|2022-06-23 17:02:30|762.39|759.99|761.27|758.87|762.39|759.99|761.27|758.87|0
1656003760000|2022-06-23 17:02:40|761.49|759.09|761.27|758.87|761.94|759.54|761.27|758.87|0
1656003770000|2022-06-23 17:02:50|761.16|758.76|762.61|760.21|762.61|760.21|761.16|758.76|0
1656003780000|2022-06-23 17:03:00|763.05|760.65|763.28|760.88|763.39|760.99|763.05|760.65|0
1656003790000|2022-06-23 17:03:10|763.5|761.1|763.28|760.88|763.5|761.1|763.28|760.88|0
1656003800000|2022-06-23 17:03:20|763.72|761.32|763.95|761.55|763.95|761.55|763.72|761.32|0
1656003810000|2022-06-23 17:03:30|764.17|761.77|764.17|761.77|764.17|761.77|763.95|761.55|0
1656003820000|2022-06-23 17:03:40|764.39|761.99|765.06|762.66|765.06|762.66|764.39|761.99|0
1656003830000|2022-06-23 17:03:50|765.28|762.88|765.06|762.66|765.28|762.88|764.84|762.44|0
1656003840000|2022-06-23 17:04:00|765.4|763|764.61|762.21|765.51|763.11|764.61|762.21|0
1656003850000|2022-06-23 17:04:10|765.06|762.66|764.39|761.99|765.06|762.66|764.39|761.99|0
1656003860000|2022-06-23 17:04:20|764.17|761.77|762.61|760.21|764.17|761.77|762.61|760.21|0
1656003870000|2022-06-23 17:04:30|761.94|759.54|762.61|760.21|762.83|760.43|761.94|759.54|0
1656003880000|2022-06-23 17:04:40|762.38|759.98|762.95|760.55|762.95|760.55|762.38|759.98|0
1656003890000|2022-06-23 17:04:50|762.83|760.43|761.94|759.54|762.83|760.43|761.72|759.32|0
1656003900000|2022-06-23 17:05:00|762.05|759.65|761.72|759.32|762.38|759.98|761.72|759.32|0
1656003910000|2022-06-23 17:05:10|761.27|758.87|761.05|758.65|761.27|758.87|759.49|757.09|0
1656003920000|2022-06-23 17:05:20|760.83|758.43|760.38|757.98|760.83|758.43|760.38|757.98|0
1656003930000|2022-06-23 17:05:30|760.16|757.76|759.49|757.09|760.16|757.76|759.04|756.64|0
1656003940000|2022-06-23 17:05:40|760.16|757.76|759.93|757.53|760.16|757.76|759.93|757.53|0
1656003950000|2022-06-23 17:05:50|759.71|757.31|760.16|757.76|760.38|757.98|759.71|757.31|0
1656003960000|2022-06-23 17:06:00|759.93|757.53|757.49|755.09|759.93|757.53|757.49|755.09|0
1656003970000|2022-06-23 17:06:10|757.71|755.31|757.49|755.09|757.93|755.53|757.49|755.09|0
1656003980000|2022-06-23 17:06:20|757.71|755.31|757.49|755.09|757.71|755.31|757.04|754.64|0
1656003990000|2022-06-23 17:06:30|756.38|753.98|755.93|753.53|756.38|753.98|755.93|753.53|0
1656004000000|2022-06-23 17:06:40|756.15|753.75|757.49|755.09|757.49|755.09|756.15|753.75|0
1656004010000|2022-06-23 17:06:50|757.27|754.87|757.49|755.09|757.71|755.31|757.27|754.87|0
1656004020000|2022-06-23 17:07:00|757.71|755.31|758.38|755.98|758.38|755.98|757.71|755.31|0
1656004030000|2022-06-23 17:07:10|758.82|756.42|757.93|755.53|758.82|756.42|757.93|755.53|0
1656004040000|2022-06-23 17:07:20|757.71|755.31|755.93|753.53|757.71|755.31|755.93|753.53|0
1656004050000|2022-06-23 17:07:30|755.49|753.09|754.38|751.98|755.49|753.09|754.38|751.98|0
1656004060000|2022-06-23 17:07:40|754.27|751.87|754.82|752.42|754.82|752.42|753.71|751.31|0
1656004070000|2022-06-23 17:07:50|755.04|752.64|755.71|753.31|755.71|753.31|755.04|752.64|0
1656004080000|2022-06-23 17:08:00|755.6|753.2|756.15|753.75|756.15|753.75|755.6|753.2|0
1656004090000|2022-06-23 17:08:10|755.93|753.53|756.15|753.75|756.15|753.75|755.93|753.53|0
1656004100000|2022-06-23 17:08:20|756.38|753.98|756.82|754.42|756.82|754.42|756.38|753.98|0
1656004110000|2022-06-23 17:08:30|756.6|754.2|756.15|753.75|756.6|754.2|756.15|753.75|0
1656004120000|2022-06-23 17:08:40|756.82|754.42|756.6|754.2|757.27|754.87|756.6|754.2|0
1656004130000|2022-06-23 17:08:50|756.82|754.42|755.93|753.53|756.82|754.42|755.93|753.53|0
1656004140000|2022-06-23 17:09:00|756.6|754.2|756.82|754.42|756.82|754.42|756.6|754.2|0
1656004150000|2022-06-23 17:09:10|756.6|754.2|756.15|753.75|756.82|754.42|756.15|753.75|0
1656004160000|2022-06-23 17:09:20|756.38|753.98|755.27|752.87|756.38|753.98|755.27|752.87|0
1656004170000|2022-06-23 17:09:30|755.16|752.76|755.04|752.64|755.27|752.87|755.04|752.64|0
1656004180000|2022-06-23 17:09:40|755.49|753.09|756.38|753.98|756.38|753.98|755.49|753.09|0
1656004190000|2022-06-23 17:09:50|756.6|754.2|756.82|754.42|756.82|754.42|756.6|754.2|0
1656004200000|2022-06-23 17:10:00|757.04|754.64|756.94|754.54|757.04|754.64|756.94|754.54|0
1656004210000|2022-06-23 17:10:10|756.15|753.75|757.04|754.64|757.04|754.64|756.15|753.75|0
1656004220000|2022-06-23 17:10:20|757.27|754.87|756.82|754.42|757.27|754.87|756.82|754.42|0
1656004230000|2022-06-23 17:10:30|756.6|754.2|756.6|754.2|756.6|754.2|755.93|753.53|0
1656004240000|2022-06-23 17:10:40|756.15|753.75|756.15|753.75|756.15|753.75|756.15|753.75|0
1656004250000|2022-06-23 17:10:50|755.83|753.43|756.38|753.98|756.71|754.31|755.83|753.43|0
1656004260000|2022-06-23 17:11:00|756.15|753.75|756.6|754.2|756.6|754.2|756.15|753.75|0
1656004270000|2022-06-23 17:11:10|756.15|753.75|755.49|753.09|756.15|753.75|755.49|753.09|0
1656004280000|2022-06-23 17:11:20|754.6|752.2|754.82|752.42|755.04|752.64|754.6|752.2|0
1656004290000|2022-06-23 17:11:30|754.6|752.2|754.38|751.98|754.6|752.2|753.71|751.31|0
1656004300000|2022-06-23 17:11:40|754.16|751.76|753.71|751.31|754.6|752.2|753.71|751.31|0
1656004310000|2022-06-23 17:11:50|753.93|751.53|754.38|751.98|754.38|751.98|753.93|751.53|0
1656004320000|2022-06-23 17:12:00|753.93|751.53|754.6|752.2|754.6|752.2|753.93|751.53|0
1656004330000|2022-06-23 17:12:10|753.93|751.53|754.21|751.81|754.43|752.03|753.93|751.53|0
1656004340000|2022-06-23 17:12:20|754.07|751.67|754.96|752.56|754.96|752.56|754.07|751.67|0
1656004350000|2022-06-23 17:12:30|754.52|752.12|754.96|752.56|754.96|752.56|754.52|752.12|0
1656004360000|2022-06-23 17:12:40|754.52|752.12|754.96|752.56|754.96|752.56|754.29|751.89|0
1656004370000|2022-06-23 17:12:50|755.4|753|754.07|751.67|755.4|753|754.07|751.67|0
1656004380000|2022-06-23 17:13:00|754.52|752.12|754.29|751.89|754.52|752.12|754.29|751.89|0
1656004390000|2022-06-23 17:13:10|754.07|751.67|753.97|751.57|754.07|751.67|753.97|751.57|0
1656004400000|2022-06-23 17:13:20|754.07|751.67|754.52|752.12|754.74|752.34|754.07|751.67|0
1656004410000|2022-06-23 17:13:30|754.29|751.89|754.07|751.67|754.52|752.12|753.85|751.45|0
1656004420000|2022-06-23 17:13:40|754.52|752.12|755.18|752.78|755.18|752.78|754.52|752.12|0
1656004430000|2022-06-23 17:13:50|754.74|752.34|755.4|753|755.4|753|754.74|752.34|0
1656004440000|2022-06-23 17:14:00|755.62|753.22|756.85|754.45|756.85|754.45|755.62|753.22|0
1656004450000|2022-06-23 17:14:10|756.95|754.55|756.51|754.11|756.95|754.55|756.51|754.11|0
1656004460000|2022-06-23 17:14:20|756.73|754.33|756.73|754.33|757.18|754.78|756.73|754.33|0
1656004470000|2022-06-23 17:14:30|756.95|754.55|757.4|755|757.4|755|756.95|754.55|0
1656004480000|2022-06-23 17:14:40|757.62|755.22|757.4|755|757.62|755.22|757.4|755|0
1656004490000|2022-06-23 17:14:50|757.62|755.22|756.95|754.55|757.62|755.22|756.73|754.33|0
1656004500000|2022-06-23 17:15:00|756.07|753.67|755.84|753.44|756.07|753.67|755.84|753.44|0
1656004510000|2022-06-23 17:15:10|755.62|753.22|754.74|752.34|755.62|753.22|754.51|752.11|0
1656004520000|2022-06-23 17:15:20|755.18|752.78|754.51|752.11|755.18|752.78|754.51|752.11|0
1656004530000|2022-06-23 17:15:30|754.74|752.34|754.51|752.11|754.74|752.34|754.51|752.11|0
1656004540000|2022-06-23 17:15:40|754.74|752.34|754.96|752.56|754.96|752.56|754.74|752.34|0
1656004550000|2022-06-23 17:15:50|755.18|752.78|756.4|754|756.63|754.23|755.18|752.78|0
1656004560000|2022-06-23 17:16:00|756.73|754.33|755.4|753|756.73|754.33|755.4|753|0
1656004570000|2022-06-23 17:16:10|756.29|753.89|756.07|753.67|756.51|754.11|756.07|753.67|0
1656004580000|2022-06-23 17:16:20|755.84|753.44|755.62|753.22|756.07|753.67|755.62|753.22|0
1656004590000|2022-06-23 17:16:30|755.18|752.78|754.96|752.56|755.18|752.78|754.96|752.56|0
1656004600000|2022-06-23 17:16:40|754.74|752.34|754.74|752.34|754.74|752.34|754.51|752.11|0
1656004610000|2022-06-23 17:16:50|754.96|752.56|755.18|752.78|755.4|753|754.96|752.56|0
1656004620000|2022-06-23 17:17:00|754.74|752.34|754.74|752.34|755.18|752.78|754.74|752.34|0
1656004630000|2022-06-23 17:17:10|754.96|752.56|755.4|753|755.62|753.22|754.96|752.56|0
1656004640000|2022-06-23 17:17:20|755.18|752.78|754.29|751.89|755.18|752.78|754.29|751.89|0
1656004650000|2022-06-23 17:17:30|754.63|752.23|754.29|751.89|754.63|752.23|754.07|751.67|0
1656004660000|2022-06-23 17:17:40|754.41|752.01|754.74|752.34|754.74|752.34|754.29|751.89|0
1656004670000|2022-06-23 17:17:50|754.96|752.56|754.29|751.89|754.96|752.56|754.29|751.89|0
1656004680000|2022-06-23 17:18:00|754.19|751.79|753.85|751.45|754.19|751.79|753.85|751.45|0
1656004690000|2022-06-23 17:18:10|752.96|750.56|753.19|750.79|753.41|751.01|752.96|750.56|0
1656004700000|2022-06-23 17:18:20|753.41|751.01|753.85|751.45|754.07|751.67|753.41|751.01|0
1656004710000|2022-06-23 17:18:30|753.52|751.12|753.63|751.23|753.63|751.23|753.52|751.12|0
1656004720000|2022-06-23 17:18:40|754.07|751.67|754.74|752.34|754.74|752.34|754.07|751.67|0
1656004730000|2022-06-23 17:18:50|754.96|752.56|754.96|752.56|754.96|752.56|754.74|752.34|0
1656004740000|2022-06-23 17:19:00|755.07|752.67|756.07|753.67|756.07|753.67|755.07|752.67|0
1656004750000|2022-06-23 17:19:10|755.84|753.44|755.4|753|755.84|753.44|755.4|753|0
1656004760000|2022-06-23 17:19:20|755.62|753.22|754.51|752.11|755.62|753.22|754.51|752.11|0
1656004770000|2022-06-23 17:19:30|754.74|752.34|755.18|752.78|755.18|752.78|754.74|752.34|0
1656004780000|2022-06-23 17:19:40|754.51|752.11|754.51|752.11|754.74|752.34|754.51|752.11|0
1656004790000|2022-06-23 17:19:50|754.29|751.89|754.74|752.34|754.74|752.34|753.85|751.45|0
1656004800000|2022-06-23 17:20:00|754.07|751.67|753.96|751.56|754.29|751.89|753.96|751.56|0
1656004810000|2022-06-23 17:20:10|753.85|751.45|754.96|752.56|754.96|752.56|753.63|751.23|0
1656004820000|2022-06-23 17:20:20|755.4|753|755.4|753|755.4|753|755.18|752.78|0
1656004830000|2022-06-23 17:20:30|754.74|752.34|754.96|752.56|754.96|752.56|754.29|751.89|0
1656004840000|2022-06-23 17:20:40|755.18|752.78|755.62|753.22|755.62|753.22|755.18|752.78|0
1656004850000|2022-06-23 17:20:50|755.4|753|756.07|753.67|756.07|753.67|755.4|753|0
1656004860000|2022-06-23 17:21:00|755.84|753.44|758.06|755.66|758.06|755.66|755.84|753.44|0
1656004870000|2022-06-23 17:21:10|757.4|755|756.95|754.55|757.4|755|756.95|754.55|0
1656004880000|2022-06-23 17:21:20|757.17|754.77|757.29|754.89|757.29|754.89|757.17|754.77|0
1656004890000|2022-06-23 17:21:30|757.62|755.22|757.17|754.77|757.62|755.22|756.95|754.55|0
1656004900000|2022-06-23 17:21:40|757.4|755|757.4|755|757.4|755|757.4|755|0
1656004910000|2022-06-23 17:21:50|756.95|754.55|757.4|755|757.4|755|756.95|754.55|0
1656004920000|2022-06-23 17:22:00|757.62|755.22|758.51|756.11|758.51|756.11|757.62|755.22|0
1656004930000|2022-06-23 17:22:10|758.73|756.33|758.51|756.11|759.17|756.77|758.28|755.88|0
1656004940000|2022-06-23 17:22:20|758.28|755.88|757.73|755.33|758.51|756.11|757.73|755.33|0
1656004950000|2022-06-23 17:22:30|758.51|756.11|758.06|755.66|758.51|756.11|757.62|755.22|0
1656004960000|2022-06-23 17:22:40|757.62|755.22|757.17|754.77|757.62|755.22|757.17|754.77|0
1656004970000|2022-06-23 17:22:50|756.06|753.66|754.96|752.56|756.06|753.66|754.96|752.56|0
1656004980000|2022-06-23 17:23:00|754.73|752.33|754.29|751.89|754.73|752.33|754.07|751.67|0
1656004990000|2022-06-23 17:23:10|754.51|752.11|752.3|749.9|754.51|752.11|752.3|749.9|0
1656005000000|2022-06-23 17:23:20|750.75|748.35|751.09|748.69|751.09|748.69|750.75|748.35|0
1656005010000|2022-06-23 17:23:30|751.19|748.79|752.52|750.12|752.52|750.12|751.19|748.79|0
1656005020000|2022-06-23 17:23:40|753.18|750.78|753.85|751.45|753.85|751.45|753.18|750.78|0
1656005030000|2022-06-23 17:23:50|752.96|750.56|752.52|750.12|752.96|750.56|752.3|749.9|0
1656005040000|2022-06-23 17:24:00|753.18|750.78|752.96|750.56|753.41|751.01|752.96|750.56|0
1656005050000|2022-06-23 17:24:10|753.41|751.01|754.51|752.11|754.51|752.11|753.41|751.01|0
1656005060000|2022-06-23 17:24:20|754.19|751.79|754.29|751.89|754.29|751.89|754.07|751.67|0
1656005070000|2022-06-23 17:24:30|754.51|752.11|755.62|753.22|755.84|753.44|754.51|752.11|0
1656005080000|2022-06-23 17:24:40|756.06|753.66|754.96|752.56|756.06|753.66|754.96|752.56|0
1656005090000|2022-06-23 17:24:50|755.18|752.78|755.18|752.78|755.84|753.44|754.96|752.56|0
1656005100000|2022-06-23 17:25:00|754.96|752.56|755.4|753|755.4|753|754.96|752.56|0
1656005110000|2022-06-23 17:25:10|755.62|753.22|754.96|752.56|755.62|753.22|754.96|752.56|0
1656005120000|2022-06-23 17:25:20|754.73|752.33|754.73|752.33|754.73|752.33|754.73|752.33|0
1656005130000|2022-06-23 17:25:30|754.51|752.11|754.51|752.11|754.73|752.33|754.51|752.11|0
1656005140000|2022-06-23 17:25:40|754.73|752.33|754.29|751.89|754.73|752.33|754.29|751.89|0
1656005150000|2022-06-23 17:25:50|753.85|751.45|753.74|751.34|753.85|751.45|753.63|751.23|0
1656005160000|2022-06-23 17:26:00|753.18|750.78|753.18|750.78|753.41|751.01|753.18|750.78|0
1656005170000|2022-06-23 17:26:10|752.74|750.34|753.18|750.78|753.18|750.78|752.41|750.01|0
1656005180000|2022-06-23 17:26:20|753.41|751.01|754.51|752.11|754.51|752.11|753.41|751.01|0
1656005190000|2022-06-23 17:26:30|754.73|752.33|754.73|752.33|754.73|752.33|754.51|752.11|0
1656005200000|2022-06-23 17:26:40|755.18|752.78|755.51|753.11|755.84|753.44|755.18|752.78|0
1656005210000|2022-06-23 17:26:50|755.84|753.44|755.4|753|755.84|753.44|755.4|753|0
1656005220000|2022-06-23 17:27:00|755.84|753.44|755.18|752.78|755.84|753.44|755.18|752.78|0
1656005230000|2022-06-23 17:27:10|755.62|753.22|755.4|753|755.62|753.22|755.4|753|0
1656005240000|2022-06-23 17:27:20|755.84|753.44|755.18|752.78|755.84|753.44|755.18|752.78|0
1656005250000|2022-06-23 17:27:30|754.96|752.56|754.51|752.11|754.96|752.56|754.51|752.11|0
1656005260000|2022-06-23 17:27:40|756.29|753.89|756.73|754.33|756.73|754.33|756.29|753.89|0
1656005270000|2022-06-23 17:27:50|756.95|754.55|756.73|754.33|757.17|754.77|756.73|754.33|0
1656005280000|2022-06-23 17:28:00|756.06|753.66|756.51|754.11|756.51|754.11|755.84|753.44|0
1656005290000|2022-06-23 17:28:10|756.84|754.44|757.62|755.22|757.62|755.22|756.84|754.44|0
1656005300000|2022-06-23 17:28:20|758.06|755.66|758.28|755.88|758.73|756.33|758.06|755.66|0
1656005310000|2022-06-23 17:28:30|758.5|756.1|758.28|755.88|758.5|756.1|758.28|755.88|0
1656005320000|2022-06-23 17:28:40|757.84|755.44|757.39|754.99|757.84|755.44|757.39|754.99|0
1656005330000|2022-06-23 17:28:50|757.62|755.22|757.29|754.89|758.06|755.66|757.29|754.89|0
1656005340000|2022-06-23 17:29:00|756.95|754.55|757.39|754.99|758.06|755.66|756.95|754.55|0
1656005350000|2022-06-23 17:29:10|757.84|755.44|757.39|754.99|757.84|755.44|757.39|754.99|0
1656005360000|2022-06-23 17:29:20|757.51|755.11|757.17|754.77|757.84|755.44|757.17|754.77|0
1656005370000|2022-06-23 17:29:30|757.07|754.67|757.84|755.44|757.84|755.44|757.07|754.67|0
1656005380000|2022-06-23 17:29:40|757.39|754.99|756.73|754.33|757.39|754.99|756.73|754.33|0
1656005390000|2022-06-23 17:29:50|757.07|754.67|757.17|754.77|757.17|754.77|757.07|754.67|0
1656005400000|2022-06-23 17:30:00|757.39|754.99|756.06|753.66|757.62|755.22|756.06|753.66|0
1656005410000|2022-06-23 17:30:10|755.84|753.44|754.51|752.11|755.84|753.44|754.07|751.67|0
1656005420000|2022-06-23 17:30:20|754.96|752.56|754.07|751.67|754.96|752.56|753.85|751.45|0
1656005430000|2022-06-23 17:30:30|753.85|751.45|753.63|751.23|753.85|751.45|753.63|751.23|0
1656005440000|2022-06-23 17:30:40|753.4|751|753.4|751|753.85|751.45|753.4|751|0
1656005450000|2022-06-23 17:30:50|753.63|751.23|754.51|752.11|754.73|752.33|753.63|751.23|0
1656005460000|2022-06-23 17:31:00|754.29|751.89|755.4|753|755.4|753|754.29|751.89|0
1656005470000|2022-06-23 17:31:10|754.95|752.55|754.07|751.67|754.95|752.55|754.07|751.67|0
1656005480000|2022-06-23 17:31:20|753.85|751.45|755.07|752.67|755.07|752.67|753.85|751.45|0
1656005490000|2022-06-23 17:31:30|755.18|752.78|754.95|752.55|755.4|753|754.95|752.55|0
1656005500000|2022-06-23 17:31:40|754.73|752.33|755.18|752.78|755.18|752.78|754.51|752.11|0
1656005510000|2022-06-23 17:31:50|755.07|752.67|754.85|752.45|755.4|753|754.85|752.45|0
1656005520000|2022-06-23 17:32:00|754.95|752.55|755.07|752.67|755.29|752.89|754.95|752.55|0
1656005530000|2022-06-23 17:32:10|754.95|752.55|754.63|752.23|754.95|752.55|754.51|752.11|0
1656005540000|2022-06-23 17:32:20|754.51|752.11|754.73|752.33|754.73|752.33|754.29|751.89|0
1656005550000|2022-06-23 17:32:30|754.95|752.55|755.84|753.44|755.84|753.44|754.95|752.55|0
1656005560000|2022-06-23 17:32:40|755.96|753.56|754.51|752.11|755.96|753.56|754.51|752.11|0
1656005570000|2022-06-23 17:32:50|754.73|752.33|754.29|751.89|754.73|752.33|754.29|751.89|0
1656005580000|2022-06-23 17:33:00|754.51|752.11|754.07|751.67|754.51|752.11|754.07|751.67|0
1656005590000|2022-06-23 17:33:10|754.51|752.11|755.29|752.89|755.29|752.89|754.51|752.11|0
1656005600000|2022-06-23 17:33:20|754.73|752.33|755.18|752.78|755.18|752.78|754.73|752.33|0
1656005610000|2022-06-23 17:33:30|755.29|752.89|756.51|754.11|756.51|754.11|755.29|752.89|0
1656005620000|2022-06-23 17:33:40|756.62|754.22|756.28|753.88|756.62|754.22|756.28|753.88|0
1656005630000|2022-06-23 17:33:50|756.51|754.11|756.95|754.55|756.95|754.55|756.51|754.11|0
1656005640000|2022-06-23 17:34:00|757.17|754.77|757.39|754.99|757.39|754.99|756.95|754.55|0
1656005650000|2022-06-23 17:34:10|756.95|754.55|756.62|754.22|756.95|754.55|756.62|754.22|0
1656005660000|2022-06-23 17:34:20|756.28|753.88|756.06|753.66|756.28|753.88|755.62|753.22|0
1656005670000|2022-06-23 17:34:30|754.95|752.55|754.95|752.55|754.95|752.55|754.95|752.55|0
1656005680000|2022-06-23 17:34:40|755.62|753.22|754.95|752.55|755.62|753.22|754.73|752.33|0
1656005690000|2022-06-23 17:34:50|754.73|752.33|754.63|752.23|754.73|752.33|754.63|752.23|0
1656005700000|2022-06-23 17:35:00|754.51|752.11|754.29|751.89|754.51|752.11|754.29|751.89|0
1656005710000|2022-06-23 17:35:10|754.95|752.55|756.18|753.78|756.18|753.78|754.95|752.55|0
1656005720000|2022-06-23 17:35:20|756.06|753.66|754.07|751.67|756.06|753.66|754.07|751.67|0
1656005730000|2022-06-23 17:35:30|754.51|752.11|754.73|752.33|754.73|752.33|754.51|752.11|0
1656005740000|2022-06-23 17:35:40|754.29|751.89|753.85|751.45|754.29|751.89|753.85|751.45|0
1656005750000|2022-06-23 17:35:50|754.29|751.89|754.73|752.33|754.73|752.33|754.29|751.89|0
1656005760000|2022-06-23 17:36:00|754.95|752.55|754.4|752|755.18|752.78|754.4|752|0
1656005770000|2022-06-23 17:36:10|754.73|752.33|753.85|751.45|754.73|752.33|753.74|751.34|0
1656005780000|2022-06-23 17:36:20|753.4|751|753.18|750.78|753.4|751|753.18|750.78|0
1656005790000|2022-06-23 17:36:30|752.96|750.56|753.18|750.78|753.18|750.78|752.96|750.56|0
1656005800000|2022-06-23 17:36:40|753.4|751|754.07|751.67|754.07|751.67|753.4|751|0
1656005810000|2022-06-23 17:36:50|754.29|751.89|754.29|751.89|754.73|752.33|754.29|751.89|0
1656005820000|2022-06-23 17:37:00|754.51|752.11|755.18|752.78|755.18|752.78|754.51|752.11|0
1656005830000|2022-06-23 17:37:10|754.95|752.55|754.95|752.55|755.18|752.78|754.95|752.55|0
1656005840000|2022-06-23 17:37:20|755.4|753|754.73|752.33|755.4|753|754.29|751.89|0
1656005850000|2022-06-23 17:37:30|754.95|752.55|754.73|752.33|755.18|752.78|754.73|752.33|0
1656005860000|2022-06-23 17:37:40|754.29|751.89|754.73|752.33|754.73|752.33|754.29|751.89|0
1656005870000|2022-06-23 17:37:50|754.95|752.55|754.63|752.23|754.95|752.55|754.63|752.23|0
1656005880000|2022-06-23 17:38:00|755.18|752.78|755.62|753.22|755.84|753.44|755.18|752.78|0
1656005890000|2022-06-23 17:38:10|755.4|753|755.73|753.33|755.73|753.33|755.4|753|0
1656005900000|2022-06-23 17:38:20|755.4|753|756.28|753.88|756.51|754.11|755.4|753|0
1656005910000|2022-06-23 17:38:30|756.73|754.33|757.51|755.11|757.51|755.11|756.73|754.33|0
1656005920000|2022-06-23 17:38:40|758.06|755.66|757.61|755.21|758.06|755.66|757.61|755.21|0
1656005930000|2022-06-23 17:38:50|757.39|754.99|757.95|755.55|757.95|755.55|757.39|754.99|0
1656005940000|2022-06-23 17:39:00|758.06|755.66|758.06|755.66|758.06|755.66|757.73|755.33|0
1656005950000|2022-06-23 17:39:10|758.5|756.1|759.39|756.99|759.61|757.21|758.5|756.1|0
1656005960000|2022-06-23 17:39:20|759.73|757.33|759.39|756.99|759.83|757.43|759.39|756.99|0
1656005970000|2022-06-23 17:39:30|759.61|757.21|758.28|755.88|759.61|757.21|758.28|755.88|0
1656005980000|2022-06-23 17:39:40|758.72|756.32|757.84|755.44|758.72|756.32|757.84|755.44|0
1656005990000|2022-06-23 17:39:50|758.72|756.32|757.84|755.44|758.72|756.32|757.84|755.44|0
1656006000000|2022-06-23 17:40:00|757.61|755.21|757.61|755.21|757.61|755.21|757.17|754.77|0
1656006010000|2022-06-23 17:40:10|757.84|755.44|756.95|754.55|757.84|755.44|756.95|754.55|0
1656006020000|2022-06-23 17:40:20|757.17|754.77|756.5|754.1|757.17|754.77|756.5|754.1|0
1656006030000|2022-06-23 17:40:30|757.17|754.77|757.17|754.77|757.39|754.99|757.17|754.77|0
1656006040000|2022-06-23 17:40:40|757.39|754.99|757.84|755.44|757.84|755.44|757.39|754.99|0
1656006050000|2022-06-23 17:40:50|758.06|755.66|758.5|756.1|758.5|756.1|758.06|755.66|0
1656006060000|2022-06-23 17:41:00|758.72|756.32|759.83|757.43|759.83|757.43|758.72|756.32|0
1656006070000|2022-06-23 17:41:10|759.39|756.99|759.83|757.43|759.83|757.43|759.39|756.99|0
1656006080000|2022-06-23 17:41:20|760.06|757.66|760.06|757.66|760.06|757.66|760.06|757.66|0
1656006090000|2022-06-23 17:41:30|759.61|757.21|759.28|756.88|759.83|757.43|759.28|756.88|0
1656006100000|2022-06-23 17:41:40|759.61|757.21|759.61|757.21|759.61|757.21|759.39|756.99|0
1656006110000|2022-06-23 17:41:50|759.39|756.99|759.39|756.99|759.61|757.21|759.17|756.77|0
1656006120000|2022-06-23 17:42:00|760.06|757.66|761.83|759.43|762.06|759.66|760.06|757.66|0
1656006130000|2022-06-23 17:42:10|761.17|758.77|761.39|758.99|761.39|758.99|761.17|758.77|0
1656006140000|2022-06-23 17:42:20|760.72|758.32|761.17|758.77|761.17|758.77|760.06|757.66|0
1656006150000|2022-06-23 17:42:30|760.94|758.54|761.39|758.99|761.39|758.99|760.94|758.54|0
1656006160000|2022-06-23 17:42:40|761.61|759.21|760.5|758.1|761.61|759.21|760.5|758.1|0
1656006170000|2022-06-23 17:42:50|760.62|758.22|761.06|758.66|761.17|758.77|760.62|758.22|0
1656006180000|2022-06-23 17:43:00|761.17|758.77|760.94|758.54|761.39|758.99|760.94|758.54|0
1656006190000|2022-06-23 17:43:10|761.39|758.99|759.83|757.43|761.39|758.99|759.83|757.43|0
1656006200000|2022-06-23 17:43:20|759.61|757.21|759.39|756.99|759.61|757.21|759.39|756.99|0
1656006210000|2022-06-23 17:43:30|760.06|757.66|759.17|756.77|760.06|757.66|758.95|756.55|0
1656006220000|2022-06-23 17:43:40|759.39|756.99|759.61|757.21|759.61|757.21|759.39|756.99|0
1656006230000|2022-06-23 17:43:50|759.83|757.43|759.17|756.77|759.83|757.43|759.17|756.77|0
1656006240000|2022-06-23 17:44:00|759.39|756.99|759.17|756.77|759.39|756.99|758.95|756.55|0
1656006250000|2022-06-23 17:44:10|758.95|756.55|758.72|756.32|758.95|756.55|758.28|755.88|0
1656006260000|2022-06-23 17:44:20|758.95|756.55|758.28|755.88|758.95|756.55|758.28|755.88|0
1656006270000|2022-06-23 17:44:30|757.84|755.44|758.5|756.1|758.5|756.1|757.84|755.44|0
1656006280000|2022-06-23 17:44:40|758.72|756.32|758.5|756.1|758.72|756.32|758.5|756.1|0
1656006290000|2022-06-23 17:44:50|757.84|755.44|758.17|755.77|758.5|756.1|757.84|755.44|0
1656006300000|2022-06-23 17:45:00|758.06|755.66|759.17|756.77|759.61|757.21|758.06|755.66|0
1656006310000|2022-06-23 17:45:10|758.94|756.54|759.17|756.77|759.17|756.77|758.06|755.66|0
1656006320000|2022-06-23 17:45:20|758.94|756.54|759.17|756.77|759.39|756.99|758.94|756.54|0
1656006330000|2022-06-23 17:45:30|758.72|756.32|758.94|756.54|759.17|756.77|758.72|756.32|0
1656006340000|2022-06-23 17:45:40|758.72|756.32|758.72|756.32|758.94|756.54|758.5|756.1|0
1656006350000|2022-06-23 17:45:50|758.5|756.1|758.72|756.32|758.72|756.32|758.5|756.1|0
1656006360000|2022-06-23 17:46:00|758.84|756.44|757.61|755.21|758.84|756.44|757.61|755.21|0
1656006370000|2022-06-23 17:46:10|758.06|755.66|758.28|755.88|758.28|755.88|758.06|755.66|0
1656006380000|2022-06-23 17:46:20|757.83|755.43|757.39|754.99|757.83|755.43|757.39|754.99|0
1656006390000|2022-06-23 17:46:30|757.17|754.77|756.73|754.33|757.17|754.77|756.73|754.33|0
1656006400000|2022-06-23 17:46:40|756.95|754.55|757.17|754.77|757.17|754.77|756.95|754.55|0
1656006410000|2022-06-23 17:46:50|757.06|754.66|756.73|754.33|757.17|754.77|756.73|754.33|0
1656006420000|2022-06-23 17:47:00|756.62|754.22|756.06|753.66|756.62|754.22|756.06|753.66|0
1656006430000|2022-06-23 17:47:10|755.84|753.44|755.84|753.44|756.06|753.66|755.84|753.44|0
1656006440000|2022-06-23 17:47:20|755.62|753.22|754.73|752.33|755.62|753.22|754.73|752.33|0
1656006450000|2022-06-23 17:47:30|754.95|752.55|754.73|752.33|754.95|752.55|754.51|752.11|0
1656006460000|2022-06-23 17:47:40|755.39|752.99|754.73|752.33|755.39|752.99|754.73|752.33|0
1656006470000|2022-06-23 17:47:50|754.51|752.11|754.73|752.33|754.73|752.33|754.51|752.11|0
1656006480000|2022-06-23 17:48:00|755.39|752.99|755.39|752.99|755.62|753.22|755.39|752.99|0
1656006490000|2022-06-23 17:48:10|755.17|752.77|755.39|752.99|755.39|752.99|754.95|752.55|0
1656006500000|2022-06-23 17:48:20|755.62|753.22|755.62|753.22|755.62|753.22|754.95|752.55|0
1656006510000|2022-06-23 17:48:30|755.17|752.77|755.84|753.44|755.84|753.44|755.17|752.77|0
1656006520000|2022-06-23 17:48:40|756.06|753.66|755.62|753.22|756.06|753.66|755.62|753.22|0
1656006530000|2022-06-23 17:48:50|755.39|752.99|755.62|753.22|755.84|753.44|755.39|752.99|0
1656006540000|2022-06-23 17:49:00|754.95|752.55|755.17|752.77|755.39|752.99|754.95|752.55|0
1656006550000|2022-06-23 17:49:10|755.62|753.22|756.06|753.66|756.06|753.66|755.62|753.22|0
1656006560000|2022-06-23 17:49:20|756.5|754.1|756.06|753.66|756.5|754.1|756.06|753.66|0
1656006570000|2022-06-23 17:49:30|755.62|753.22|755.84|753.44|755.84|753.44|755.39|752.99|0
1656006580000|2022-06-23 17:49:40|755.62|753.22|755.62|753.22|755.84|753.44|755.62|753.22|0
1656006590000|2022-06-23 17:49:50|754.51|752.11|754.06|751.66|754.51|752.11|754.06|751.66|0
1656006600000|2022-06-23 17:50:00|753.84|751.44|752.74|750.34|754.29|751.89|752.74|750.34|0
1656006610000|2022-06-23 17:50:10|751.63|749.23|752.51|750.11|752.51|750.11|751.63|749.23|0
1656006620000|2022-06-23 17:50:20|752.29|749.89|752.07|749.67|752.29|749.89|752.07|749.67|0
1656006630000|2022-06-23 17:50:30|752.29|749.89|751.85|749.45|752.29|749.89|751.41|749.01|0
1656006640000|2022-06-23 17:50:40|751.63|749.23|752.74|750.34|752.74|750.34|751.63|749.23|0
1656006650000|2022-06-23 17:50:50|752.07|749.67|751.41|749.01|752.07|749.67|751.41|749.01|0
1656006660000|2022-06-23 17:51:00|751.63|749.23|751.41|749.01|752.07|749.67|751.41|749.01|0
1656006670000|2022-06-23 17:51:10|751.85|749.45|752.29|749.89|752.51|750.11|751.85|749.45|0
1656006680000|2022-06-23 17:51:20|752.07|749.67|752.07|749.67|752.07|749.67|751.41|749.01|0
1656006690000|2022-06-23 17:51:30|752.29|749.89|751.41|749.01|752.29|749.89|751.41|749.01|0
1656006700000|2022-06-23 17:51:40|749.86|747.46|748.53|746.13|750.3|747.9|748.53|746.13|0
1656006710000|2022-06-23 17:51:50|749.64|747.24|750.3|747.9|750.42|748.02|749.64|747.24|0
1656006720000|2022-06-23 17:52:00|749.2|746.8|749.2|746.8|749.64|747.24|749.2|746.8|0
1656006730000|2022-06-23 17:52:10|749.42|747.02|750.08|747.68|750.08|747.68|749.42|747.02|0
1656006740000|2022-06-23 17:52:20|750.52|748.12|750.74|748.34|750.74|748.34|750.42|748.02|0
1656006750000|2022-06-23 17:52:30|750.52|748.12|750.52|748.12|750.52|748.12|750.3|747.9|0
1656006760000|2022-06-23 17:52:40|750.42|748.02|751.19|748.79|751.19|748.79|750.42|748.02|0
1656006770000|2022-06-23 17:52:50|750.97|748.57|751.63|749.23|751.85|749.45|750.97|748.57|0
1656006780000|2022-06-23 17:53:00|751.85|749.45|751.63|749.23|751.85|749.45|751.63|749.23|0
1656006790000|2022-06-23 17:53:10|751.41|749.01|750.97|748.57|751.41|749.01|750.86|748.46|0
1656006800000|2022-06-23 17:53:20|750.74|748.34|750.3|747.9|750.74|748.34|750.3|747.9|0
1656006810000|2022-06-23 17:53:30|750.08|747.68|750.3|747.9|750.3|747.9|750.08|747.68|0
1656006820000|2022-06-23 17:53:40|750.74|748.34|750.08|747.68|750.74|748.34|750.08|747.68|0
1656006830000|2022-06-23 17:53:50|750.2|747.8|750.74|748.34|750.74|748.34|750.2|747.8|0
1656006840000|2022-06-23 17:54:00|750.52|748.12|750.08|747.68|750.52|748.12|750.08|747.68|0
1656006850000|2022-06-23 17:54:10|749.86|747.46|750.3|747.9|750.3|747.9|749.86|747.46|0
1656006860000|2022-06-23 17:54:20|749.42|747.02|749.64|747.24|749.64|747.24|749.42|747.02|0
1656006870000|2022-06-23 17:54:30|749.86|747.46|750.52|748.12|750.74|748.34|749.86|747.46|0
1656006880000|2022-06-23 17:54:40|749.64|747.24|749.86|747.46|749.86|747.46|749.64|747.24|0
1656006890000|2022-06-23 17:54:50|749.97|747.57|749.86|747.46|750.52|748.12|749.86|747.46|0
1656006900000|2022-06-23 17:55:00|749.64|747.24|749.42|747.02|749.64|747.24|749.2|746.8|0
1656006910000|2022-06-23 17:55:10|749.64|747.24|749.64|747.24|749.86|747.46|749.64|747.24|0
1656006920000|2022-06-23 17:55:20|749.42|747.02|749.2|746.8|749.64|747.24|749.2|746.8|0
1656006930000|2022-06-23 17:55:30|749.42|747.02|749.86|747.46|749.86|747.46|749.42|747.02|0
1656006940000|2022-06-23 17:55:40|749.42|747.02|748.75|746.35|749.42|747.02|748.75|746.35|0
1656006950000|2022-06-23 17:55:50|748.31|745.91|749.2|746.8|749.2|746.8|748.31|745.91|0
1656006960000|2022-06-23 17:56:00|748.97|746.57|747.87|745.47|748.97|746.57|747.87|745.47|0
1656006970000|2022-06-23 17:56:10|747.65|745.25|748.75|746.35|748.75|746.35|747.65|745.25|0
1656006980000|2022-06-23 17:56:20|749.86|747.46|749.2|746.8|749.86|747.46|749.2|746.8|0
1656006990000|2022-06-23 17:56:30|749.64|747.24|749.64|747.24|749.64|747.24|749.2|746.8|0
1656007000000|2022-06-23 17:56:40|749.42|747.02|749.42|747.02|750.08|747.68|749.42|747.02|0
1656007010000|2022-06-23 17:56:50|749.2|746.8|748.97|746.57|749.2|746.8|748.97|746.57|0
1656007020000|2022-06-23 17:57:00|749.42|747.02|749.42|747.02|749.42|747.02|748.97|746.57|0
1656007030000|2022-06-23 17:57:10|749.86|747.46|750.08|747.68|750.08|747.68|749.86|747.46|0
1656007040000|2022-06-23 17:57:20|750.3|747.9|749.64|747.24|750.3|747.9|749.64|747.24|0
1656007050000|2022-06-23 17:57:30|749.86|747.46|749.42|747.02|749.86|747.46|749.42|747.02|0
1656007060000|2022-06-23 17:57:40|748.97|746.57|749.42|747.02|749.42|747.02|748.97|746.57|0
1656007070000|2022-06-23 17:57:50|749.64|747.24|749.97|747.57|749.97|747.57|749.64|747.24|0
1656007080000|2022-06-23 17:58:00|750.3|747.9|749.64|747.24|750.3|747.9|749.53|747.13|0
1656007090000|2022-06-23 17:58:10|749.86|747.46|750.52|748.12|750.52|748.12|749.86|747.46|0
1656007100000|2022-06-23 17:58:20|750.96|748.56|750.74|748.34|750.96|748.56|750.74|748.34|0
1656007110000|2022-06-23 17:58:30|750.52|748.12|750.74|748.34|750.74|748.34|750.3|747.9|0
1656007120000|2022-06-23 17:58:40|750.52|748.12|750.52|748.12|750.52|748.12|750.3|747.9|0
1656007130000|2022-06-23 17:58:50|750.08|747.68|750.08|747.68|750.08|747.68|750.08|747.68|0
1656007140000|2022-06-23 17:59:00|749.64|747.24|749.64|747.24|749.64|747.24|749.42|747.02|0
1656007150000|2022-06-23 17:59:10|749.42|747.02|749.64|747.24|749.64|747.24|749.42|747.02|0
1656007160000|2022-06-23 17:59:20|749.2|746.8|749.2|746.8|749.2|746.8|749.2|746.8|0
1656007170000|2022-06-23 17:59:30|748.75|746.35|748.97|746.57|748.97|746.57|748.53|746.13|0
1656007180000|2022-06-23 17:59:40|748.53|746.13|748.31|745.91|748.97|746.57|748.31|745.91|0
1656007190000|2022-06-23 17:59:50|748.53|746.13|748.75|746.35|748.75|746.35|748.53|746.13|0
1656007200000|2022-06-23 18:00:00|748.53|746.13|748.09|745.69|748.53|746.13|748.09|745.69|0
1656007210000|2022-06-23 18:00:10|748.31|745.91|750.08|747.68|750.08|747.68|748.31|745.91|0
1656007220000|2022-06-23 18:00:20|749.42|747.02|749.42|747.02|749.64|747.24|749.19|746.79|0
1656007230000|2022-06-23 18:00:30|750.3|747.9|750.08|747.68|750.3|747.9|749.64|747.24|0
1656007240000|2022-06-23 18:00:40|748.97|746.57|749.19|746.79|749.19|746.79|748.97|746.57|0
1656007250000|2022-06-23 18:00:50|749.42|747.02|749.64|747.24|749.86|747.46|749.42|747.02|0
1656007260000|2022-06-23 18:01:00|749.86|747.46|750.3|747.9|750.3|747.9|749.86|747.46|0
1656007270000|2022-06-23 18:01:10|750.19|747.79|749.86|747.46|750.19|747.79|749.86|747.46|0
1656007280000|2022-06-23 18:01:20|749.53|747.13|748.75|746.35|749.86|747.46|748.75|746.35|0
1656007290000|2022-06-23 18:01:30|748.53|746.13|749.19|746.79|749.19|746.79|748.53|746.13|0
1656007300000|2022-06-23 18:01:40|748.97|746.57|749.31|746.91|749.31|746.91|748.97|746.57|0
1656007310000|2022-06-23 18:01:50|749.42|747.02|748.53|746.13|749.42|747.02|748.53|746.13|0
1656007320000|2022-06-23 18:02:00|748.31|745.91|747.87|745.47|748.65|746.25|747.87|745.47|0
1656007330000|2022-06-23 18:02:10|747.76|745.36|747.87|745.47|748.31|745.91|747.76|745.36|0
1656007340000|2022-06-23 18:02:20|748.31|745.91|748.09|745.69|748.31|745.91|748.09|745.69|0
1656007350000|2022-06-23 18:02:30|747.87|745.47|746.54|744.14|747.87|745.47|746.54|744.14|0
1656007360000|2022-06-23 18:02:40|746.76|744.36|746.99|744.59|746.99|744.59|746.76|744.36|0
1656007370000|2022-06-23 18:02:50|746.76|744.36|747.54|745.14|747.54|745.14|746.76|744.36|0
1656007380000|2022-06-23 18:03:00|748.75|746.35|750.08|747.68|750.52|748.12|748.75|746.35|0
1656007390000|2022-06-23 18:03:10|750.52|748.12|750.3|747.9|750.74|748.34|750.3|747.9|0
1656007400000|2022-06-23 18:03:20|750.08|747.68|750.08|747.68|750.08|747.68|750.08|747.68|0
1656007410000|2022-06-23 18:03:30|750.52|748.12|750.08|747.68|750.52|748.12|750.08|747.68|0
1656007420000|2022-06-23 18:03:40|750.52|748.12|750.74|748.34|750.74|748.34|750.52|748.12|0
1656007430000|2022-06-23 18:03:50|750.3|747.9|749.86|747.46|750.3|747.9|749.86|747.46|0
1656007440000|2022-06-23 18:04:00|750.08|747.68|750.52|748.12|750.52|748.12|749.64|747.24|0
1656007450000|2022-06-23 18:04:10|750.96|748.56|750.52|748.12|750.96|748.56|750.3|747.9|0
1656007460000|2022-06-23 18:04:20|750.08|747.68|750.52|748.12|750.52|748.12|750.08|747.68|0
1656007470000|2022-06-23 18:04:30|749.19|746.79|748.75|746.35|749.42|747.02|748.75|746.35|0
1656007480000|2022-06-23 18:04:40|748.97|746.57|748.97|746.57|749.19|746.79|748.97|746.57|0
1656007490000|2022-06-23 18:04:50|748.75|746.35|749.64|747.24|749.64|747.24|748.75|746.35|0
1656007500000|2022-06-23 18:05:00|750.08|747.68|749.64|747.24|750.08|747.68|749.64|747.24|0
1656007510000|2022-06-23 18:05:10|749.86|747.46|749.64|747.24|749.86|747.46|749.64|747.24|0
1656007520000|2022-06-23 18:05:20|749.19|746.79|749.86|747.46|749.86|747.46|749.19|746.79|0
1656007530000|2022-06-23 18:05:30|750.08|747.68|749.86|747.46|750.08|747.68|749.86|747.46|0
1656007540000|2022-06-23 18:05:40|749.64|747.24|749.31|746.91|749.64|747.24|749.31|746.91|0
1656007550000|2022-06-23 18:05:50|749.41|747.01|748.53|746.13|749.41|747.01|748.53|746.13|0
1656007560000|2022-06-23 18:06:00|749.19|746.79|749.19|746.79|749.19|746.79|748.97|746.57|0
1656007570000|2022-06-23 18:06:10|749.64|747.24|749.64|747.24|750.08|747.68|749.64|747.24|0
1656007580000|2022-06-23 18:06:20|749.19|746.79|748.97|746.57|749.19|746.79|748.75|746.35|0
1656007590000|2022-06-23 18:06:30|749.19|746.79|748.97|746.57|749.19|746.79|748.97|746.57|0
1656007600000|2022-06-23 18:06:40|748.65|746.25|748.09|745.69|748.65|746.25|748.09|745.69|0
1656007610000|2022-06-23 18:06:50|747.87|745.47|747.87|745.47|748.09|745.69|747.87|745.47|0
1656007620000|2022-06-23 18:07:00|748.53|746.13|750.08|747.68|750.08|747.68|748.53|746.13|0
1656007630000|2022-06-23 18:07:10|749.41|747.01|748.31|745.91|749.41|747.01|748.31|745.91|0
1656007640000|2022-06-23 18:07:20|748.53|746.13|748.2|745.8|748.65|746.25|748.2|745.8|0
1656007650000|2022-06-23 18:07:30|748.31|745.91|747.87|745.47|748.31|745.91|747.87|745.47|0
1656007660000|2022-06-23 18:07:40|748.31|745.91|749.19|746.79|749.19|746.79|748.31|745.91|0
1656007670000|2022-06-23 18:07:50|748.09|745.69|748.97|746.57|748.97|746.57|747.87|745.47|0
1656007680000|2022-06-23 18:08:00|749.19|746.79|748.75|746.35|749.19|746.79|748.75|746.35|0
1656007690000|2022-06-23 18:08:10|748.53|746.13|748.75|746.35|748.75|746.35|748.53|746.13|0
1656007700000|2022-06-23 18:08:20|749.19|746.79|749.19|746.79|749.41|747.01|748.97|746.57|0
1656007710000|2022-06-23 18:08:30|749.41|747.01|748.97|746.57|749.41|747.01|748.97|746.57|0
1656007720000|2022-06-23 18:08:40|749.41|747.01|749.19|746.79|749.41|747.01|749.19|746.79|0
1656007730000|2022-06-23 18:08:50|749.41|747.01|749.41|747.01|749.64|747.24|749.41|747.01|0
1656007740000|2022-06-23 18:09:00|749.64|747.24|749.19|746.79|749.64|747.24|749.19|746.79|0
1656007750000|2022-06-23 18:09:10|748.53|746.13|748.53|746.13|748.75|746.35|748.53|746.13|0
1656007760000|2022-06-23 18:09:20|748.75|746.35|749.19|746.79|749.19|746.79|748.53|746.13|0
1656007770000|2022-06-23 18:09:30|748.97|746.57|748.53|746.13|748.97|746.57|748.31|745.91|0
1656007780000|2022-06-23 18:09:40|748.65|746.25|747.87|745.47|748.65|746.25|747.87|745.47|0
1656007790000|2022-06-23 18:09:50|748.09|745.69|747.87|745.47|748.09|745.69|747.87|745.47|0
1656007800000|2022-06-23 18:10:00|748.09|745.69|747.32|744.92|748.09|745.69|747.32|744.92|0
1656007810000|2022-06-23 18:10:10|746.98|744.58|747.87|745.47|747.87|745.47|746.98|744.58|0
1656007820000|2022-06-23 18:10:20|748.09|745.69|748.75|746.35|748.75|746.35|748.09|745.69|0
1656007830000|2022-06-23 18:10:30|748.53|746.13|748.75|746.35|748.97|746.57|748.53|746.13|0
1656007840000|2022-06-23 18:10:40|747.87|745.47|748.31|745.91|748.31|745.91|747.65|745.25|0
1656007850000|2022-06-23 18:10:50|748.09|745.69|748.75|746.35|748.75|746.35|748.09|745.69|0
1656007860000|2022-06-23 18:11:00|748.97|746.57|750.08|747.68|750.08|747.68|748.97|746.57|0
1656007870000|2022-06-23 18:11:10|749.63|747.23|749.63|747.23|749.63|747.23|749.19|746.79|0
1656007880000|2022-06-23 18:11:20|750.08|747.68|750.08|747.68|750.08|747.68|749.86|747.46|0
1656007890000|2022-06-23 18:11:30|750.19|747.79|750.52|748.12|750.52|748.12|750.08|747.68|0
1656007900000|2022-06-23 18:11:40|750.3|747.9|750.74|748.34|750.74|748.34|750.3|747.9|0
1656007910000|2022-06-23 18:11:50|750.41|748.01|749.86|747.46|750.41|748.01|749.86|747.46|0
1656007920000|2022-06-23 18:12:00|748.75|746.35|748.31|745.91|748.75|746.35|748.31|745.91|0
1656007930000|2022-06-23 18:12:10|748.09|745.69|747.65|745.25|748.09|745.69|747.65|745.25|0
1656007940000|2022-06-23 18:12:20|747.87|745.47|748.09|745.69|748.09|745.69|747.65|745.25|0
1656007950000|2022-06-23 18:12:30|747.65|745.25|748.09|745.69|748.09|745.69|747.65|745.25|0
1656007960000|2022-06-23 18:12:40|747.87|745.47|748.09|745.69|748.09|745.69|747.87|745.47|0
1656007970000|2022-06-23 18:12:50|748.31|745.91|748.09|745.69|748.31|745.91|747.65|745.25|0
1656007980000|2022-06-23 18:13:00|747.65|745.25|747.2|744.8|747.87|745.47|747.2|744.8|0
1656007990000|2022-06-23 18:13:10|747.43|745.03|747.2|744.8|747.43|745.03|747.2|744.8|0
1656008000000|2022-06-23 18:13:20|747.65|745.25|747.2|744.8|747.65|745.25|747.2|744.8|0
1656008010000|2022-06-23 18:13:30|746.98|744.58|746.32|743.92|746.98|744.58|746.32|743.92|0
1656008020000|2022-06-23 18:13:40|746.1|743.7|746.32|743.92|746.32|743.92|745.99|743.59|0
1656008030000|2022-06-23 18:13:50|746.54|744.14|748.09|745.69|748.09|745.69|746.54|744.14|0
1656008040000|2022-06-23 18:14:00|747.87|745.47|748.09|745.69|748.09|745.69|747.87|745.47|0
1656008050000|2022-06-23 18:14:10|747.65|745.25|748.09|745.69|748.31|745.91|747.65|745.25|0
1656008060000|2022-06-23 18:14:20|748.75|746.35|748.75|746.35|748.75|746.35|748.53|746.13|0
1656008070000|2022-06-23 18:14:30|748.53|746.13|748.09|745.69|748.53|746.13|748.09|745.69|0
1656008080000|2022-06-23 18:14:40|748.31|745.91|748.53|746.13|748.53|746.13|748.09|745.69|0
1656008090000|2022-06-23 18:14:50|748.97|746.57|748.75|746.35|748.97|746.57|748.75|746.35|0
1656008100000|2022-06-23 18:15:00|748.31|745.91|748.97|746.57|748.97|746.57|748.31|745.91|0
1656008110000|2022-06-23 18:15:10|749.19|746.79|749.41|747.01|749.86|747.46|749.19|746.79|0
1656008120000|2022-06-23 18:15:20|749.86|747.46|749.19|746.79|749.86|747.46|748.97|746.57|0
1656008130000|2022-06-23 18:15:30|749.41|747.01|748.97|746.57|749.41|747.01|748.97|746.57|0
1656008140000|2022-06-23 18:15:40|749.41|747.01|749.63|747.23|749.63|747.23|749.19|746.79|0
1656008150000|2022-06-23 18:15:50|749.41|747.01|748.53|746.13|749.41|747.01|748.53|746.13|0
1656008160000|2022-06-23 18:16:00|748.64|746.24|748.64|746.24|749.41|747.01|748.64|746.24|0
1656008170000|2022-06-23 18:16:10|748.75|746.35|748.09|745.69|748.75|746.35|747.65|745.25|0
1656008180000|2022-06-23 18:16:20|747.87|745.47|747.42|745.02|747.87|745.47|747.42|745.02|0
1656008190000|2022-06-23 18:16:30|747.65|745.25|747.87|745.47|747.87|745.47|747.65|745.25|0
1656008200000|2022-06-23 18:16:40|747.65|745.25|747.87|745.47|747.87|745.47|747.65|745.25|0
1656008210000|2022-06-23 18:16:50|747.65|745.25|747.87|745.47|747.87|745.47|747.65|745.25|0
1656008220000|2022-06-23 18:17:00|748.09|745.69|748.31|745.91|748.31|745.91|748.09|745.69|0
1656008230000|2022-06-23 18:17:10|747.87|745.47|747.42|745.02|747.87|745.47|747.42|745.02|0
1656008240000|2022-06-23 18:17:20|747.65|745.25|747.87|745.47|747.87|745.47|747.42|745.02|0
1656008250000|2022-06-23 18:17:30|747.65|745.25|747.65|745.25|747.65|745.25|747.65|745.25|0
1656008260000|2022-06-23 18:17:40|747.42|745.02|747.64|745.24|747.64|745.24|747.42|745.02|0
1656008270000|2022-06-23 18:17:50|747.42|745.02|748.53|746.13|748.53|746.13|747.42|745.02|0
1656008280000|2022-06-23 18:18:00|749.19|746.79|749.41|747.01|749.41|747.01|749.19|746.79|0
1656008290000|2022-06-23 18:18:10|749.85|747.45|750.08|747.68|750.08|747.68|749.63|747.23|0
1656008300000|2022-06-23 18:18:20|749.85|747.45|749.85|747.45|749.85|747.45|749.63|747.23|0
1656008310000|2022-06-23 18:18:30|749.63|747.23|749.85|747.45|750.08|747.68|749.63|747.23|0
1656008320000|2022-06-23 18:18:40|749.63|747.23|749.85|747.45|749.85|747.45|749.63|747.23|0
1656008330000|2022-06-23 18:18:50|750.08|747.68|750.52|748.12|750.52|748.12|750.08|747.68|0
1656008340000|2022-06-23 18:19:00|749.85|747.45|750.52|748.12|750.52|748.12|749.85|747.45|0
1656008350000|2022-06-23 18:19:10|750.74|748.34|751.18|748.78|751.4|749|750.74|748.34|0
1656008360000|2022-06-23 18:19:20|750.96|748.56|749.85|747.45|750.96|748.56|749.85|747.45|0
1656008370000|2022-06-23 18:19:30|749.41|747.01|749.63|747.23|749.63|747.23|749.41|747.01|0
1656008380000|2022-06-23 18:19:40|750.08|747.68|749.41|747.01|750.08|747.68|749.41|747.01|0
1656008390000|2022-06-23 18:19:50|749.63|747.23|749.19|746.79|749.63|747.23|749.19|746.79|0
1656008400000|2022-06-23 18:20:00|748.97|746.57|749.19|746.79|749.19|746.79|748.75|746.35|0
1656008410000|2022-06-23 18:20:10|748.97|746.57|748.97|746.57|748.97|746.57|748.53|746.13|0
1656008420000|2022-06-23 18:20:20|749.19|746.79|749.41|747.01|749.41|747.01|749.19|746.79|0
1656008430000|2022-06-23 18:20:30|748.97|746.57|749.19|746.79|749.19|746.79|748.97|746.57|0
1656008440000|2022-06-23 18:20:40|749.97|747.57|750.96|748.56|750.96|748.56|749.97|747.57|0
1656008450000|2022-06-23 18:20:50|751.18|748.78|750.74|748.34|751.18|748.78|750.74|748.34|0
1656008460000|2022-06-23 18:21:00|751.18|748.78|751.18|748.78|751.18|748.78|751.18|748.78|0
1656008470000|2022-06-23 18:21:10|750.96|748.56|750.74|748.34|750.96|748.56|750.74|748.34|0
1656008480000|2022-06-23 18:21:20|750.52|748.12|751.18|748.78|751.18|748.78|750.52|748.12|0
1656008490000|2022-06-23 18:21:30|751.07|748.67|750.3|747.9|751.18|748.78|750.3|747.9|0
1656008500000|2022-06-23 18:21:40|750.07|747.67|750.07|747.67|750.07|747.67|749.85|747.45|0
1656008510000|2022-06-23 18:21:50|750.3|747.9|749.63|747.23|750.3|747.9|749.63|747.23|0
1656008520000|2022-06-23 18:22:00|749.08|746.68|748.31|745.91|749.08|746.68|748.31|745.91|0
1656008530000|2022-06-23 18:22:10|747.64|745.24|747.86|745.46|747.86|745.46|747.2|744.8|0
1656008540000|2022-06-23 18:22:20|748.75|746.35|749.19|746.79|749.41|747.01|748.75|746.35|0
1656008550000|2022-06-23 18:22:30|748.97|746.57|748.53|746.13|748.97|746.57|748.53|746.13|0
1656008560000|2022-06-23 18:22:40|748.31|745.91|748.09|745.69|748.53|746.13|748.09|745.69|0
1656008570000|2022-06-23 18:22:50|747.64|745.24|748.31|745.91|748.53|746.13|747.64|745.24|0
1656008580000|2022-06-23 18:23:00|748.42|746.02|747.86|745.46|748.42|746.02|747.86|745.46|0
1656008590000|2022-06-23 18:23:10|748.31|745.91|747.76|745.36|748.31|745.91|747.64|745.24|0
1656008600000|2022-06-23 18:23:20|748.31|745.91|747.86|745.46|748.31|745.91|747.64|745.24|0
1656008610000|2022-06-23 18:23:30|747.64|745.24|747.42|745.02|747.64|745.24|747.42|745.02|0
1656008620000|2022-06-23 18:23:40|746.98|744.58|746.76|744.36|746.98|744.58|746.54|744.14|0
1656008630000|2022-06-23 18:23:50|746.32|743.92|745.66|743.26|746.54|744.14|745.66|743.26|0
1656008640000|2022-06-23 18:24:00|745.88|743.48|746.76|744.36|747.2|744.8|745.88|743.48|0
1656008650000|2022-06-23 18:24:10|746.98|744.58|746.76|744.36|746.98|744.58|746.76|744.36|0
1656008660000|2022-06-23 18:24:20|746.98|744.58|746.98|744.58|747.86|745.46|746.98|744.58|0
1656008670000|2022-06-23 18:24:30|747.2|744.8|746.88|744.48|747.2|744.8|746.88|744.48|0
1656008680000|2022-06-23 18:24:40|746.76|744.36|747.2|744.8|747.2|744.8|746.76|744.36|0
1656008690000|2022-06-23 18:24:50|746.61|744.21|746.17|743.77|746.61|744.21|746.17|743.77|0
1656008700000|2022-06-23 18:25:00|745.73|743.33|746.17|743.77|746.39|743.99|745.73|743.33|0
1656008710000|2022-06-23 18:25:10|745.73|743.33|745.62|743.22|745.95|743.55|745.62|743.22|0
1656008720000|2022-06-23 18:25:20|745.95|743.55|746.17|743.77|746.17|743.77|745.73|743.33|0
1656008730000|2022-06-23 18:25:30|746.39|743.99|745.62|743.22|746.39|743.99|745.51|743.11|0
1656008740000|2022-06-23 18:25:40|745.51|743.11|746.83|744.43|746.83|744.43|745.51|743.11|0
1656008750000|2022-06-23 18:25:50|746.73|744.33|747.27|744.87|747.27|744.87|746.73|744.33|0
1656008760000|2022-06-23 18:26:00|747.72|745.32|747.27|744.87|747.72|745.32|747.27|744.87|0
1656008770000|2022-06-23 18:26:10|747.05|744.65|746.39|743.99|747.05|744.65|746.17|743.77|0
1656008780000|2022-06-23 18:26:20|746.61|744.21|747.05|744.65|747.05|744.65|746.61|744.21|0
1656008790000|2022-06-23 18:26:30|746.61|744.21|746.39|743.99|746.61|744.21|746.39|743.99|0
1656008800000|2022-06-23 18:26:40|746.17|743.77|746.39|743.99|746.39|743.99|746.17|743.77|0
1656008810000|2022-06-23 18:26:50|746.61|744.21|745.73|743.33|746.61|744.21|745.73|743.33|0
1656008820000|2022-06-23 18:27:00|745.95|743.55|745.73|743.33|745.95|743.55|745.51|743.11|0
1656008830000|2022-06-23 18:27:10|745.95|743.55|745.73|743.33|745.95|743.55|745.51|743.11|0
1656008840000|2022-06-23 18:27:20|745.51|743.11|745.51|743.11|745.84|743.44|745.51|743.11|0
1656008850000|2022-06-23 18:27:30|745.29|742.89|745.29|742.89|745.51|743.11|745.07|742.67|0
1656008860000|2022-06-23 18:27:40|745.07|742.67|745.29|742.89|745.29|742.89|745.07|742.67|0
1656008870000|2022-06-23 18:27:50|745.07|742.67|744.85|742.45|745.07|742.67|744.85|742.45|0
1656008880000|2022-06-23 18:28:00|745.07|742.67|744.63|742.23|745.07|742.67|744.63|742.23|0
1656008890000|2022-06-23 18:28:10|743.74|741.34|743.3|740.9|743.74|741.34|743.3|740.9|0
1656008900000|2022-06-23 18:28:20|743.96|741.56|743.52|741.12|743.96|741.56|743.52|741.12|0
1656008910000|2022-06-23 18:28:30|744.19|741.79|743.3|740.9|744.19|741.79|743.3|740.9|0
1656008920000|2022-06-23 18:28:40|742.86|740.46|742.2|739.8|742.86|740.46|742.2|739.8|0
1656008930000|2022-06-23 18:28:50|742.42|740.02|742.64|740.24|742.76|740.36|742.42|740.02|0
1656008940000|2022-06-23 18:29:00|742.86|740.46|742.86|740.46|742.86|740.46|742.64|740.24|0
1656008950000|2022-06-23 18:29:10|743.08|740.68|743.08|740.68|743.3|740.9|743.08|740.68|0
1656008960000|2022-06-23 18:29:20|742.64|740.24|743.08|740.68|743.08|740.68|742.64|740.24|0
1656008970000|2022-06-23 18:29:30|743.3|740.9|743.3|740.9|743.52|741.12|743.3|740.9|0
1656008980000|2022-06-23 18:29:40|743.08|740.68|743.08|740.68|743.08|740.68|742.86|740.46|0
1656008990000|2022-06-23 18:29:50|742.86|740.46|742.86|740.46|742.86|740.46|742.64|740.24|0
1656009000000|2022-06-23 18:30:00|743.08|740.68|742.86|740.46|743.08|740.68|742.64|740.24|0
1656009010000|2022-06-23 18:30:10|742.76|740.36|743.08|740.68|743.08|740.68|742.64|740.24|0
1656009020000|2022-06-23 18:30:20|743.3|740.9|743.08|740.68|743.3|740.9|743.08|740.68|0
1656009030000|2022-06-23 18:30:30|742.86|740.46|742.86|740.46|743.08|740.68|742.86|740.46|0
1656009040000|2022-06-23 18:30:40|742.42|740.02|741.54|739.14|742.42|740.02|741.54|739.14|0
1656009050000|2022-06-23 18:30:50|741.32|738.92|740.66|738.26|741.32|738.92|740.66|738.26|0
1656009060000|2022-06-23 18:31:00|741.76|739.36|740.88|738.48|741.76|739.36|740.88|738.48|0
1656009070000|2022-06-23 18:31:10|740.66|738.26|739.56|737.16|740.66|738.26|739.34|736.94|0
1656009080000|2022-06-23 18:31:20|740|737.6|740|737.6|740.88|738.48|740|737.6|0
1656009090000|2022-06-23 18:31:30|739.78|737.38|739.34|736.94|739.78|737.38|739.12|736.72|0
1656009100000|2022-06-23 18:31:40|739.12|736.72|739.78|737.38|739.89|737.49|739.12|736.72|0
1656009110000|2022-06-23 18:31:50|740.44|738.04|739.78|737.38|740.44|738.04|739.56|737.16|0
1656009120000|2022-06-23 18:32:00|739.46|737.06|739.12|736.72|739.46|737.06|738.9|736.5|0
1656009130000|2022-06-23 18:32:10|738.68|736.28|738.68|736.28|738.9|736.5|738.68|736.28|0
1656009140000|2022-06-23 18:32:20|738.46|736.06|737.8|735.4|738.46|736.06|737.8|735.4|0
1656009150000|2022-06-23 18:32:30|737.58|735.18|737.58|735.18|737.58|735.18|737.36|734.96|0
1656009160000|2022-06-23 18:32:40|737.8|735.4|738.24|735.84|738.46|736.06|737.8|735.4|0
1656009170000|2022-06-23 18:32:50|738.02|735.62|737.58|735.18|738.02|735.62|737.58|735.18|0
1656009180000|2022-06-23 18:33:00|737.36|734.96|737.58|735.18|737.58|735.18|737.14|734.74|0
1656009190000|2022-06-23 18:33:10|737.8|735.4|738.24|735.84|738.24|735.84|737.8|735.4|0
1656009200000|2022-06-23 18:33:20|737.36|734.96|737.36|734.96|737.36|734.96|737.36|734.96|0
1656009210000|2022-06-23 18:33:30|737.14|734.74|737.14|734.74|737.14|734.74|736.92|734.52|0
1656009220000|2022-06-23 18:33:40|736.7|734.3|737.58|735.18|737.58|735.18|736.7|734.3|0
1656009230000|2022-06-23 18:33:50|736.92|734.52|736.92|734.52|736.92|734.52|736.92|734.52|0
1656009240000|2022-06-23 18:34:00|736.7|734.3|737.14|734.74|737.14|734.74|736.48|734.08|0
1656009250000|2022-06-23 18:34:10|737.58|735.18|736.7|734.3|737.58|735.18|736.7|734.3|0
1656009260000|2022-06-23 18:34:20|736.26|733.86|736.04|733.64|736.48|734.08|736.04|733.64|0
1656009270000|2022-06-23 18:34:30|735.82|733.42|735.82|733.42|735.82|733.42|735.61|733.21|0
1656009280000|2022-06-23 18:34:40|736.04|733.64|736.04|733.64|736.26|733.86|736.04|733.64|0
1656009290000|2022-06-23 18:34:50|736.26|733.86|736.7|734.3|736.7|734.3|736.26|733.86|0
1656009300000|2022-06-23 18:35:00|736.92|734.52|736.61|734.21|736.92|734.52|736.48|734.08|0
1656009310000|2022-06-23 18:35:10|736.83|734.43|737.05|734.65|737.05|734.65|736.83|734.43|0
1656009320000|2022-06-23 18:35:20|737.27|734.87|737.27|734.87|737.27|734.87|737.05|734.65|0
1656009330000|2022-06-23 18:35:30|736.83|734.43|736.61|734.21|736.83|734.43|736.61|734.21|0
1656009340000|2022-06-23 18:35:40|736.83|734.43|735.99|733.59|736.83|734.43|735.55|733.15|0
1656009350000|2022-06-23 18:35:50|735.77|733.37|735.99|733.59|735.99|733.59|735.77|733.37|0
1656009360000|2022-06-23 18:36:00|735.77|733.37|735.77|733.37|735.77|733.37|735.55|733.15|0
1656009370000|2022-06-23 18:36:10|735.67|733.27|735.99|733.59|735.99|733.59|735.67|733.27|0
1656009380000|2022-06-23 18:36:20|736.21|733.81|736.43|734.03|736.43|734.03|736.21|733.81|0
1656009390000|2022-06-23 18:36:30|736.65|734.25|736.87|734.47|736.87|734.47|736.65|734.25|0
1656009400000|2022-06-23 18:36:40|736.65|734.25|736.43|734.03|736.65|734.25|736.43|734.03|0
1656009410000|2022-06-23 18:36:50|736.21|733.81|736.87|734.47|737.1|734.7|736.21|733.81|0
1656009420000|2022-06-23 18:37:00|737.1|734.7|736.65|734.25|737.1|734.7|736.65|734.25|0
1656009430000|2022-06-23 18:37:10|736.43|734.03|736.43|734.03|736.43|734.03|736.43|734.03|0
1656009440000|2022-06-23 18:37:20|735.99|733.59|735.11|732.71|736.21|733.81|735.11|732.71|0
1656009450000|2022-06-23 18:37:30|735.33|732.93|735.77|733.37|735.77|733.37|735.33|732.93|0
1656009460000|2022-06-23 18:37:40|735.33|732.93|735.77|733.37|735.77|733.37|735.33|732.93|0
1656009470000|2022-06-23 18:37:50|735.33|732.93|735.11|732.71|735.33|732.93|735.11|732.71|0
1656009480000|2022-06-23 18:38:00|734.89|732.49|734.45|732.05|734.89|732.49|734.23|731.83|0
1656009490000|2022-06-23 18:38:10|734.67|732.27|733.79|731.39|734.67|732.27|733.79|731.39|0
1656009500000|2022-06-23 18:38:20|734.01|731.61|733.79|731.39|734.01|731.61|733.79|731.39|0
1656009510000|2022-06-23 18:38:30|733.57|731.17|734.01|731.61|734.01|731.61|733.57|731.17|0
1656009520000|2022-06-23 18:38:40|733.79|731.39|733.79|731.39|734.01|731.61|733.79|731.39|0
1656009540000|2022-06-23 18:39:00|733.57|731.17|734.23|731.83|734.23|731.83|733.13|730.73|0
1656009550000|2022-06-23 18:39:10|734.67|732.27|735.11|732.71|735.11|732.71|734.67|732.27|0
1656009560000|2022-06-23 18:39:20|734.67|732.27|737.76|735.36|738.09|735.69|734.67|732.27|0
1656009570000|2022-06-23 18:39:30|737.31|734.91|736.21|733.81|737.31|734.91|736.21|733.81|0
1656009580000|2022-06-23 18:39:40|735.99|733.59|735.11|732.71|735.99|733.59|735.11|732.71|0
1656009590000|2022-06-23 18:39:50|734.45|732.05|734.23|731.83|734.89|732.49|734.23|731.83|0
1656009600000|2022-06-23 18:40:00|734.35|731.95|734.67|732.27|734.67|732.27|734.35|731.95|0
1656009610000|2022-06-23 18:40:10|734.45|732.05|734.45|732.05|735.11|732.71|734.45|732.05|0
1656009620000|2022-06-23 18:40:20|734.67|732.27|735.55|733.15|735.55|733.15|734.67|732.27|0
1656009630000|2022-06-23 18:40:30|735.77|733.37|735.33|732.93|735.77|733.37|735.33|732.93|0
1656009640000|2022-06-23 18:40:40|735.55|733.15|735.77|733.37|735.77|733.37|735.33|732.93|0
1656009650000|2022-06-23 18:40:50|735.67|733.27|735.99|733.59|735.99|733.59|735.67|733.27|0
1656009660000|2022-06-23 18:41:00|736.21|733.81|736.21|733.81|736.21|733.81|735.99|733.59|0
1656009670000|2022-06-23 18:41:10|736.43|734.03|735.33|732.93|736.43|734.03|735.33|732.93|0
1656009680000|2022-06-23 18:41:20|735.99|733.59|735.33|732.93|735.99|733.59|735.33|732.93|0
1656009690000|2022-06-23 18:41:30|735.11|732.71|735.77|733.37|735.77|733.37|735.11|732.71|0
1656009700000|2022-06-23 18:41:40|736.21|733.81|736.43|734.03|736.43|734.03|736.21|733.81|0
1656009710000|2022-06-23 18:41:50|736.21|733.81|736.77|734.37|736.77|734.37|736.21|733.81|0
1656009720000|2022-06-23 18:42:00|736.65|734.25|736.65|734.25|736.87|734.47|736.65|734.25|0
1656009730000|2022-06-23 18:42:10|736.43|734.03|735.33|732.93|736.43|734.03|735.33|732.93|0
1656009740000|2022-06-23 18:42:20|735.23|732.83|735.11|732.71|735.23|732.83|735.11|732.71|0
1656009750000|2022-06-23 18:42:30|735.33|732.93|736.21|733.81|736.21|733.81|735.33|732.93|0
1656009760000|2022-06-23 18:42:40|736.43|734.03|736.43|734.03|736.43|734.03|736.43|734.03|0
1656009770000|2022-06-23 18:42:50|736.21|733.81|736.21|733.81|736.43|734.03|736.21|733.81|0
1656009780000|2022-06-23 18:43:00|736.43|734.03|735.77|733.37|736.43|734.03|735.77|733.37|0
1656009790000|2022-06-23 18:43:10|735.55|733.15|735.99|733.59|735.99|733.59|735.55|733.15|0
1656009800000|2022-06-23 18:43:20|735.77|733.37|735.99|733.59|736.21|733.81|735.77|733.37|0
1656009810000|2022-06-23 18:43:30|736.21|733.81|735.99|733.59|736.21|733.81|735.99|733.59|0
1656009820000|2022-06-23 18:43:40|735.77|733.37|736.43|734.03|736.43|734.03|735.77|733.37|0
1656009830000|2022-06-23 18:43:50|736.65|734.25|736.77|734.37|736.87|734.47|736.65|734.25|0
1656009840000|2022-06-23 18:44:00|736.65|734.25|736.65|734.25|736.65|734.25|736.21|733.81|0
1656009850000|2022-06-23 18:44:10|736.87|734.47|736.87|734.47|737.09|734.69|736.65|734.25|0
1656009860000|2022-06-23 18:44:20|737.09|734.69|736.43|734.03|737.09|734.69|736.43|734.03|0
1656009870000|2022-06-23 18:44:30|736.65|734.25|736.65|734.25|736.65|734.25|736.65|734.25|0
1656009880000|2022-06-23 18:44:40|736.43|734.03|735.99|733.59|736.43|734.03|735.99|733.59|0
1656009890000|2022-06-23 18:44:50|736.43|734.03|736.21|733.81|736.43|734.03|736.21|733.81|0
1656009900000|2022-06-23 18:45:00|736.43|734.03|736.65|734.25|736.65|734.25|736.21|733.81|0
1656009910000|2022-06-23 18:45:10|736.43|734.03|736.21|733.81|736.65|734.25|736.21|733.81|0
1656009920000|2022-06-23 18:45:20|736.43|734.03|736.87|734.47|736.99|734.59|736.43|734.03|0
1656009930000|2022-06-23 18:45:30|736.99|734.59|737.31|734.91|737.31|734.91|736.99|734.59|0
1656009940000|2022-06-23 18:45:40|737.43|735.03|737.97|735.57|737.97|735.57|737.43|735.03|0
1656009950000|2022-06-23 18:45:50|738.2|735.8|738.2|735.8|738.2|735.8|737.97|735.57|0
1656009960000|2022-06-23 18:46:00|738.42|736.02|738.64|736.24|738.64|736.24|738.2|735.8|0
1656009970000|2022-06-23 18:46:10|738.86|736.46|739.08|736.68|739.08|736.68|738.86|736.46|0
1656009980000|2022-06-23 18:46:20|738.86|736.46|739.08|736.68|739.08|736.68|738.64|736.24|0
1656010000000|2022-06-23 18:46:40|738.86|736.46|739.08|736.68|739.08|736.68|738.86|736.46|0
1656010010000|2022-06-23 18:46:50|739.74|737.34|739.3|736.9|739.74|737.34|739.3|736.9|0
1656010020000|2022-06-23 18:47:00|739.08|736.68|739.3|736.9|739.3|736.9|739.08|736.68|0
1656010030000|2022-06-23 18:47:10|739.08|736.68|739.08|736.68|739.08|736.68|739.08|736.68|0
1656010040000|2022-06-23 18:47:20|738.86|736.46|739.08|736.68|739.08|736.68|738.86|736.46|0
1656010050000|2022-06-23 18:47:30|738.42|736.02|737.97|735.57|738.42|736.02|737.97|735.57|0
1656010060000|2022-06-23 18:47:40|737.75|735.35|738.42|736.02|738.42|736.02|737.75|735.35|0
1656010070000|2022-06-23 18:47:50|738.19|735.79|737.97|735.57|738.19|735.79|737.97|735.57|0
1656010080000|2022-06-23 18:48:00|737.31|734.91|737.09|734.69|737.31|734.91|737.09|734.69|0
1656010090000|2022-06-23 18:48:10|737.31|734.91|737.09|734.69|737.31|734.91|736.87|734.47|0
1656010100000|2022-06-23 18:48:20|736.99|734.59|736.87|734.47|736.99|734.59|736.65|734.25|0
1656010110000|2022-06-23 18:48:30|737.09|734.69|737.09|734.69|737.09|734.69|737.09|734.69|0
1656010120000|2022-06-23 18:48:40|736.87|734.47|737.09|734.69|737.09|734.69|736.87|734.47|0
1656010130000|2022-06-23 18:48:50|737.21|734.81|736.65|734.25|737.21|734.81|736.65|734.25|0
1656010140000|2022-06-23 18:49:00|736.87|734.47|737.09|734.69|737.75|735.35|736.87|734.47|0
1656010150000|2022-06-23 18:49:10|737.75|735.35|737.53|735.13|737.75|735.35|737.09|734.69|0
1656010160000|2022-06-23 18:49:20|737.97|735.57|737.75|735.35|737.97|735.57|737.75|735.35|0
1656010170000|2022-06-23 18:49:30|737.97|735.57|737.97|735.57|737.97|735.57|737.75|735.35|0
1656010180000|2022-06-23 18:49:40|738.19|735.79|738.19|735.79|738.19|735.79|737.75|735.35|0
1656010190000|2022-06-23 18:49:50|738.41|736.01|737.75|735.35|738.41|736.01|737.75|735.35|0
1656010200000|2022-06-23 18:50:00|737.97|735.57|737.75|735.35|737.97|735.57|737.53|735.13|0
1656010210000|2022-06-23 18:50:10|737.53|735.13|737.31|734.91|737.53|735.13|737.31|734.91|0
1656010220000|2022-06-23 18:50:20|737.09|734.69|737.53|735.13|737.53|735.13|737.09|734.69|0
1656010230000|2022-06-23 18:50:30|737.75|735.35|737.09|734.69|737.75|735.35|737.09|734.69|0
1656010240000|2022-06-23 18:50:40|736.87|734.47|737.09|734.69|737.09|734.69|736.65|734.25|0
1656010250000|2022-06-23 18:50:50|736.87|734.47|736.65|734.25|736.87|734.47|736.65|734.25|0
1656010260000|2022-06-23 18:51:00|736.43|734.03|736.43|734.03|736.65|734.25|736.43|734.03|0
1656010270000|2022-06-23 18:51:10|736.87|734.47|737.09|734.69|737.09|734.69|736.87|734.47|0
1656010280000|2022-06-23 18:51:20|737.31|734.91|736.87|734.47|737.31|734.91|736.87|734.47|0
1656010290000|2022-06-23 18:51:30|737.09|734.69|736.65|734.25|737.09|734.69|736.65|734.25|0
1656010300000|2022-06-23 18:51:40|736.87|734.47|736.87|734.47|736.87|734.47|736.65|734.25|0
1656010310000|2022-06-23 18:51:50|736.65|734.25|737.09|734.69|737.09|734.69|736.65|734.25|0
1656010320000|2022-06-23 18:52:00|737.53|735.13|737.31|734.91|737.75|735.35|737.31|734.91|0
1656010340000|2022-06-23 18:52:20|737.09|734.69|737.65|735.25|737.65|735.25|737.09|734.69|0
1656010350000|2022-06-23 18:52:30|737.31|734.91|737.53|735.13|737.53|735.13|737.31|734.91|0
1656010360000|2022-06-23 18:52:40|737.31|734.91|737.31|734.91|737.31|734.91|737.09|734.69|0
1656010370000|2022-06-23 18:52:50|737.75|735.35|737.31|734.91|737.75|735.35|737.31|734.91|0
1656010380000|2022-06-23 18:53:00|737.53|735.13|737.75|735.35|737.75|735.35|737.53|735.13|0
1656010390000|2022-06-23 18:53:10|737.53|735.13|737.75|735.35|737.97|735.57|737.53|735.13|0
1656010400000|2022-06-23 18:53:20|738.19|735.79|738.41|736.01|738.41|736.01|738.19|735.79|0
1656010410000|2022-06-23 18:53:30|738.19|735.79|737.75|735.35|738.19|735.79|737.75|735.35|0
1656010420000|2022-06-23 18:53:40|737.53|735.13|737.31|734.91|737.53|735.13|737.31|734.91|0
1656010430000|2022-06-23 18:53:50|737.09|734.69|737.53|735.13|737.75|735.35|737.09|734.69|0
1656010440000|2022-06-23 18:54:00|737.65|735.25|738.28|735.88|738.5|736.1|737.65|735.25|0
1656010450000|2022-06-23 18:54:10|738.06|735.66|737.62|735.22|738.28|735.88|737.62|735.22|0
1656010460000|2022-06-23 18:54:20|737.84|735.44|737.4|735|737.84|735.44|737.4|735|0
1656010470000|2022-06-23 18:54:30|737.62|735.22|737.62|735.22|737.62|735.22|737.62|735.22|0
1656010480000|2022-06-23 18:54:40|737.4|735|737.4|735|737.4|735|737.29|734.89|0
1656010490000|2022-06-23 18:54:50|737.73|735.33|737.62|735.22|737.73|735.33|737.62|735.22|0
1656010500000|2022-06-23 18:55:00|738.5|736.1|739.16|736.76|739.16|736.76|738.5|736.1|0
1656010510000|2022-06-23 18:55:10|739.27|736.87|739.38|736.98|739.6|737.2|739.27|736.87|0
1656010520000|2022-06-23 18:55:20|739.6|737.2|738.5|736.1|739.6|737.2|738.5|736.1|0
1656010530000|2022-06-23 18:55:30|739.16|736.76|738.94|736.54|739.16|736.76|738.94|736.54|0
1656010540000|2022-06-23 18:55:40|738.83|736.43|738.5|736.1|738.83|736.43|738.5|736.1|0
1656010550000|2022-06-23 18:55:50|738.28|735.88|738.72|736.32|739.16|736.76|738.28|735.88|0
1656010560000|2022-06-23 18:56:00|738.06|735.66|739.16|736.76|739.16|736.76|737.84|735.44|0
1656010570000|2022-06-23 18:56:10|738.94|736.54|738.28|735.88|738.94|736.54|738.28|735.88|0
1656010580000|2022-06-23 18:56:20|738.5|736.1|738.5|736.1|738.5|736.1|738.39|735.99|0
1656010590000|2022-06-23 18:56:30|738.28|735.88|738.28|735.88|738.5|736.1|738.28|735.88|0
1656010610000|2022-06-23 18:56:50|738.06|735.66|738.06|735.66|738.06|735.66|738.06|735.66|0
1656010620000|2022-06-23 18:57:00|738.5|736.1|738.5|736.1|738.72|736.32|738.5|736.1|0
1656010630000|2022-06-23 18:57:10|738.61|736.21|738.72|736.32|738.72|736.32|738.5|736.1|0
1656010640000|2022-06-23 18:57:20|739.16|736.76|739.27|736.87|739.27|736.87|738.72|736.32|0
1656010650000|2022-06-23 18:57:30|739.6|737.2|738.5|736.1|739.6|737.2|738.5|736.1|0
1656010660000|2022-06-23 18:57:40|738.72|736.32|738.61|736.21|738.72|736.32|738.5|736.1|0
1656010670000|2022-06-23 18:57:50|738.72|736.32|738.5|736.1|738.72|736.32|738.5|736.1|0
1656010680000|2022-06-23 18:58:00|738.28|735.88|738.39|735.99|738.39|735.99|738.28|735.88|0
1656010690000|2022-06-23 18:58:10|738.28|735.88|738.5|736.1|738.72|736.32|738.28|735.88|0
1656010700000|2022-06-23 18:58:20|738.28|735.88|738.06|735.66|738.28|735.88|738.06|735.66|0
1656010710000|2022-06-23 18:58:30|737.83|735.43|737.39|734.99|737.83|735.43|737.39|734.99|0
1656010720000|2022-06-23 18:58:40|737.17|734.77|736.95|734.55|737.39|734.99|736.95|734.55|0
1656010730000|2022-06-23 18:58:50|737.17|734.77|737.17|734.77|737.17|734.77|737.17|734.77|0
1656010740000|2022-06-23 18:59:00|737.39|734.99|737.61|735.21|737.73|735.33|737.39|734.99|0
1656010750000|2022-06-23 18:59:10|737.17|734.77|738.27|735.87|738.27|735.87|737.17|734.77|0
1656010760000|2022-06-23 18:59:20|737.83|735.43|737.61|735.21|737.83|735.43|737.61|735.21|0
1656010770000|2022-06-23 18:59:30|737.83|735.43|737.83|735.43|738.05|735.65|737.83|735.43|0
1656010780000|2022-06-23 18:59:40|737.61|735.21|737.39|734.99|737.61|735.21|737.17|734.77|0
1656010790000|2022-06-23 18:59:50|737.17|734.77|736.95|734.55|737.17|734.77|736.95|734.55|0
1656010800000|2022-06-23 19:00:00|736.73|734.33|736.73|734.33|737.07|734.67|736.73|734.33|0
1656010810000|2022-06-23 19:00:10|737.39|734.99|738.27|735.87|738.39|735.99|737.39|734.99|0
1656010820000|2022-06-23 19:00:20|737.83|735.43|737.83|735.43|737.83|735.43|737.39|734.99|0
1656010830000|2022-06-23 19:00:30|738.49|736.09|738.27|735.87|738.49|736.09|738.05|735.65|0
1656010840000|2022-06-23 19:00:40|737.83|735.43|737.83|735.43|737.83|735.43|737.83|735.43|0
1656010850000|2022-06-23 19:00:50|738.05|735.65|738.05|735.65|738.05|735.65|737.83|735.43|0
1656010860000|2022-06-23 19:01:00|738.49|736.09|740.04|737.64|740.04|737.64|738.49|736.09|0
1656010870000|2022-06-23 19:01:10|740.26|737.86|740.04|737.64|740.48|738.08|740.04|737.64|0
1656010880000|2022-06-23 19:01:20|739.6|737.2|740.04|737.64|740.48|738.08|739.6|737.2|0
1656010890000|2022-06-23 19:01:30|739.82|737.42|737.83|735.43|739.82|737.42|737.83|735.43|0
1656010900000|2022-06-23 19:01:40|737.61|735.21|737.83|735.43|737.83|735.43|737.61|735.21|0
1656010910000|2022-06-23 19:01:50|737.61|735.21|737.39|734.99|737.61|735.21|737.39|734.99|0
1656010920000|2022-06-23 19:02:00|737.17|734.77|737.61|735.21|737.61|735.21|737.17|734.77|0
1656010930000|2022-06-23 19:02:10|737.17|734.77|737.39|734.99|737.39|734.99|737.17|734.77|0
1656010940000|2022-06-23 19:02:20|737.17|734.77|737.17|734.77|737.17|734.77|736.95|734.55|0
1656010950000|2022-06-23 19:02:30|737.39|734.99|736.29|733.89|737.39|734.99|736.29|733.89|0
1656010960000|2022-06-23 19:02:40|736.07|733.67|735.42|733.02|736.07|733.67|735.42|733.02|0
1656010970000|2022-06-23 19:02:50|736.07|733.67|736.73|734.33|736.73|734.33|736.07|733.67|0
1656010980000|2022-06-23 19:03:00|736.95|734.55|736.63|734.23|736.95|734.55|736.63|734.23|0
1656010990000|2022-06-23 19:03:10|735.85|733.45|736.19|733.79|736.19|733.79|735.63|733.23|0
1656011000000|2022-06-23 19:03:20|736.07|733.67|735.85|733.45|736.29|733.89|735.85|733.45|0
1656011010000|2022-06-23 19:03:30|736.07|733.67|735.85|733.45|736.07|733.67|735.85|733.45|0
1656011020000|2022-06-23 19:03:40|736.07|733.67|736.29|733.89|736.29|733.89|735.85|733.45|0
1656011030000|2022-06-23 19:03:50|736.07|733.67|736.29|733.89|736.51|734.11|736.07|733.67|0
1656011040000|2022-06-23 19:04:00|736.07|733.67|736.29|733.89|736.51|734.11|736.07|733.67|0
1656011050000|2022-06-23 19:04:10|736.07|733.67|736.07|733.67|736.29|733.89|736.07|733.67|0
1656011060000|2022-06-23 19:04:20|735.63|733.23|735.41|733.01|735.63|733.23|735.41|733.01|0
1656011070000|2022-06-23 19:04:30|735.63|733.23|735.63|733.23|735.63|733.23|735.63|733.23|0
1656011080000|2022-06-23 19:04:40|735.85|733.45|735.63|733.23|735.85|733.45|735.63|733.23|0
1656011090000|2022-06-23 19:04:50|735.31|732.91|735.41|733.01|735.53|733.13|735.19|732.79|0
1656011100000|2022-06-23 19:05:00|735.75|733.35|735.63|733.23|736.29|733.89|735.41|733.01|0
1656011110000|2022-06-23 19:05:10|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1656011120000|2022-06-23 19:05:20|735.63|733.23|735.41|733.01|735.85|733.45|735.41|733.01|0
1656011130000|2022-06-23 19:05:30|735.63|733.23|735.19|732.79|735.63|733.23|735.19|732.79|0
1656011140000|2022-06-23 19:05:40|734.98|732.58|735.19|732.79|735.85|733.45|734.98|732.58|0
1656011150000|2022-06-23 19:05:50|735.41|733.01|735.19|732.79|735.41|733.01|735.19|732.79|0
1656011160000|2022-06-23 19:06:00|734.76|732.36|735.85|733.45|735.85|733.45|734.76|732.36|0
1656011170000|2022-06-23 19:06:10|735.63|733.23|735.19|732.79|735.63|733.23|735.19|732.79|0
1656011180000|2022-06-23 19:06:20|734.97|732.57|734.97|732.57|735.19|732.79|734.97|732.57|0
1656011190000|2022-06-23 19:06:30|735.19|732.79|734.97|732.57|735.19|732.79|734.97|732.57|0
1656011200000|2022-06-23 19:06:40|734.76|732.36|734.1|731.7|734.76|732.36|734.1|731.7|0
1656011210000|2022-06-23 19:06:50|733.88|731.48|733.88|731.48|733.88|731.48|733.44|731.04|0
1656011220000|2022-06-23 19:07:00|733.44|731.04|733.22|730.82|733.44|731.04|733.22|730.82|0
1656011230000|2022-06-23 19:07:10|733|730.6|732.34|729.94|733|730.6|732.34|729.94|0
1656011240000|2022-06-23 19:07:20|732.56|730.16|732.56|730.16|732.78|730.38|732.34|729.94|0
1656011250000|2022-06-23 19:07:30|732.78|730.38|733|730.6|733|730.6|732.78|730.38|0
1656011260000|2022-06-23 19:07:40|732.78|730.38|733|730.6|733|730.6|732.78|730.38|0
1656011270000|2022-06-23 19:07:50|733.44|731.04|734.1|731.7|734.1|731.7|733.44|731.04|0
1656011280000|2022-06-23 19:08:00|734.32|731.92|734.32|731.92|734.32|731.92|733.66|731.26|0
1656011290000|2022-06-23 19:08:10|733.66|731.26|733.66|731.26|733.88|731.48|733.66|731.26|0
1656011300000|2022-06-23 19:08:20|733.44|731.04|733.22|730.82|733.66|731.26|733.22|730.82|0
1656011310000|2022-06-23 19:08:30|733|730.6|733|730.6|733|730.6|733|730.6|0
1656011320000|2022-06-23 19:08:40|732.78|730.38|733.66|731.26|733.66|731.26|732.78|730.38|0
1656011330000|2022-06-23 19:08:50|734.1|731.7|734.53|732.13|734.53|732.13|734.1|731.7|0
1656011340000|2022-06-23 19:09:00|734.75|732.35|735.19|732.79|735.41|733.01|734.75|732.35|0
1656011350000|2022-06-23 19:09:10|735.41|733.01|735.41|733.01|735.63|733.23|735.41|733.01|0
1656011360000|2022-06-23 19:09:20|735.19|732.79|735.19|732.79|735.63|733.23|735.19|732.79|0
1656011370000|2022-06-23 19:09:30|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1656011380000|2022-06-23 19:09:40|735.63|733.23|735.19|732.79|735.63|733.23|735.19|732.79|0
1656011390000|2022-06-23 19:09:50|734.53|732.13|734.1|731.7|734.53|732.13|734.1|731.7|0
1656011400000|2022-06-23 19:10:00|733.88|731.48|734.1|731.7|734.1|731.7|733.88|731.48|0
1656011410000|2022-06-23 19:10:10|733.88|731.48|733.66|731.26|734.1|731.7|733.66|731.26|0
1656011420000|2022-06-23 19:10:20|733.88|731.48|734.53|732.13|734.53|732.13|733.88|731.48|0
1656011430000|2022-06-23 19:10:30|734.75|732.35|734.97|732.57|734.97|732.57|734.53|732.13|0
1656011440000|2022-06-23 19:10:40|734.75|732.35|734.31|731.91|734.75|732.35|734.31|731.91|0
1656011450000|2022-06-23 19:10:50|734.53|732.13|734.1|731.7|734.53|732.13|734.1|731.7|0
1656011460000|2022-06-23 19:11:00|734.31|731.91|734.31|731.91|734.31|731.91|734.1|731.7|0
1656011470000|2022-06-23 19:11:10|734.53|732.13|734.53|732.13|734.53|732.13|734.1|731.7|0
1656011480000|2022-06-23 19:11:20|734.1|731.7|734.53|732.13|734.53|732.13|734.1|731.7|0
1656011490000|2022-06-23 19:11:30|734.75|732.35|736.07|733.67|736.07|733.67|734.75|732.35|0
1656011500000|2022-06-23 19:11:40|736.29|733.89|736.29|733.89|736.29|733.89|735.85|733.45|0
1656011510000|2022-06-23 19:11:50|735.63|733.23|735.41|733.01|735.85|733.45|735.41|733.01|0
1656011520000|2022-06-23 19:12:00|735.19|732.79|734.97|732.57|735.19|732.79|734.75|732.35|0
1656011530000|2022-06-23 19:12:10|735.19|732.79|734.53|732.13|735.19|732.79|734.53|732.13|0
1656011540000|2022-06-23 19:12:20|734.31|731.91|734.09|731.69|734.31|731.91|734.09|731.69|0
1656011550000|2022-06-23 19:12:30|733.88|731.48|733.88|731.48|734.09|731.69|733.88|731.48|0
1656011560000|2022-06-23 19:12:40|733.66|731.26|733.22|730.82|733.66|731.26|733.22|730.82|0
1656011570000|2022-06-23 19:12:50|733|730.6|733|730.6|733|730.6|732.78|730.38|0
1656011580000|2022-06-23 19:13:00|732.78|730.38|733.22|730.82|733.22|730.82|732.78|730.38|0
1656011590000|2022-06-23 19:13:10|733.55|731.15|733.44|731.04|733.66|731.26|733.44|731.04|0
1656011600000|2022-06-23 19:13:20|733.66|731.26|733.22|730.82|733.66|731.26|733.22|730.82|0
1656011610000|2022-06-23 19:13:30|733|730.6|733.88|731.48|733.88|731.48|733|730.6|0
1656011620000|2022-06-23 19:13:40|734.09|731.69|734.09|731.69|734.09|731.69|733.66|731.26|0
1656011630000|2022-06-23 19:13:50|733.87|731.47|734.31|731.91|734.53|732.13|733.87|731.47|0
1656011640000|2022-06-23 19:14:00|734.09|731.69|733.87|731.47|734.31|731.91|733.87|731.47|0
1656011650000|2022-06-23 19:14:10|734.09|731.69|734.31|731.91|734.31|731.91|733.44|731.04|0
1656011660000|2022-06-23 19:14:20|734.09|731.69|734.53|732.13|734.53|732.13|734.09|731.69|0
1656011670000|2022-06-23 19:14:30|733.87|731.47|733.87|731.47|734.31|731.91|733.87|731.47|0
1656011680000|2022-06-23 19:14:40|734.09|731.69|733.66|731.26|734.09|731.69|733.66|731.26|0
1656011690000|2022-06-23 19:14:50|733.44|731.04|733.33|730.93|733.44|731.04|733.22|730.82|0
1656011700000|2022-06-23 19:15:00|733.22|730.82|733.11|730.71|733.44|731.04|733|730.6|0
1656011710000|2022-06-23 19:15:10|733.33|730.93|732.78|730.38|733.33|730.93|732.78|730.38|0
1656011720000|2022-06-23 19:15:20|732.56|730.16|732.56|730.16|732.78|730.38|732.56|730.16|0
1656011730000|2022-06-23 19:15:30|732.78|730.38|733|730.6|733|730.6|732.78|730.38|0
1656011740000|2022-06-23 19:15:40|733.22|730.82|733.22|730.82|733.22|730.82|732.78|730.38|0
1656011750000|2022-06-23 19:15:50|733.44|731.04|733.44|731.04|733.65|731.25|733.44|731.04|0
1656011760000|2022-06-23 19:16:00|733.22|730.82|733.65|731.25|733.65|731.25|733.22|730.82|0
1656011770000|2022-06-23 19:16:10|733.87|731.47|734.53|732.13|734.97|732.57|733.87|731.47|0
1656011780000|2022-06-23 19:16:20|734.75|732.35|734.97|732.57|734.97|732.57|734.75|732.35|0
1656011790000|2022-06-23 19:16:30|735.19|732.79|735.63|733.23|735.63|733.23|735.19|732.79|0
1656011800000|2022-06-23 19:16:40|735.85|733.45|734.31|731.91|735.85|733.45|734.31|731.91|0
1656011810000|2022-06-23 19:16:50|734.21|731.81|734.31|731.91|734.31|731.91|734.21|731.81|0
1656011820000|2022-06-23 19:17:00|734.09|731.69|733.87|731.47|734.09|731.69|733.87|731.47|0
1656011830000|2022-06-23 19:17:10|734.09|731.69|735.19|732.79|735.19|732.79|734.09|731.69|0
1656011840000|2022-06-23 19:17:20|734.97|732.57|734.75|732.35|735.41|733.01|734.75|732.35|0
1656011850000|2022-06-23 19:17:30|734.97|732.57|734.97|732.57|734.97|732.57|734.53|732.13|0
1656011860000|2022-06-23 19:17:40|735.09|732.69|734.97|732.57|735.19|732.79|734.97|732.57|0
1656011870000|2022-06-23 19:17:50|735.19|732.79|735.85|733.45|735.85|733.45|735.19|732.79|0
1656011880000|2022-06-23 19:18:00|736.07|733.67|736.19|733.79|736.19|733.79|736.07|733.67|0
1656011890000|2022-06-23 19:18:10|736.29|733.89|736.73|734.33|736.73|734.33|736.29|733.89|0
1656011900000|2022-06-23 19:18:20|736.51|734.11|737.39|734.99|737.39|734.99|736.51|734.11|0
1656011910000|2022-06-23 19:18:30|737.61|735.21|738.05|735.65|738.05|735.65|737.61|735.21|0
1656011920000|2022-06-23 19:18:40|737.73|735.33|738.05|735.65|738.05|735.65|737.73|735.33|0
1656011930000|2022-06-23 19:18:50|737.83|735.43|737.61|735.21|737.83|735.43|737.61|735.21|0
1656011940000|2022-06-23 19:19:00|737.39|734.99|736.29|733.89|737.39|734.99|736.29|733.89|0
1656011950000|2022-06-23 19:19:10|736.07|733.67|735.85|733.45|736.07|733.67|735.85|733.45|0
1656011960000|2022-06-23 19:19:20|735.63|733.23|735.41|733.01|735.63|733.23|735.41|733.01|0
1656011970000|2022-06-23 19:19:30|735.19|732.79|735.19|732.79|735.19|732.79|735.19|732.79|0
1656011980000|2022-06-23 19:19:40|734.97|732.57|734.97|732.57|734.97|732.57|734.97|732.57|0
1656011990000|2022-06-23 19:19:50|735.19|732.79|734.75|732.35|735.19|732.79|734.75|732.35|0
1656012000000|2022-06-23 19:20:00|734.31|731.91|735.63|733.23|735.63|733.23|734.31|731.91|0
1656012010000|2022-06-23 19:20:10|735.41|733.01|734.75|732.35|735.41|733.01|734.75|732.35|0
1656012020000|2022-06-23 19:20:20|734.31|731.91|734.53|732.13|734.53|732.13|734.31|731.91|0
1656012030000|2022-06-23 19:20:30|734.75|732.35|734.09|731.69|734.75|732.35|734.09|731.69|0
1656012040000|2022-06-23 19:20:40|733.87|731.47|734.31|731.91|734.31|731.91|733.87|731.47|0
1656012050000|2022-06-23 19:20:50|734.09|731.69|733.65|731.25|734.09|731.69|733.65|731.25|0
1656012060000|2022-06-23 19:21:00|733.87|731.47|734.31|731.91|734.31|731.91|733.87|731.47|0
1656012070000|2022-06-23 19:21:10|734.75|732.35|734.09|731.69|734.75|732.35|734.09|731.69|0
1656012080000|2022-06-23 19:21:20|733.87|731.47|734.09|731.69|734.09|731.69|733.87|731.47|0
1656012090000|2022-06-23 19:21:30|733.87|731.47|733.87|731.47|733.87|731.47|733.65|731.25|0
1656012100000|2022-06-23 19:21:40|733.77|731.37|734.09|731.69|734.09|731.69|733.43|731.03|0
1656012110000|2022-06-23 19:21:50|733.99|731.59|733.87|731.47|734.09|731.69|733.87|731.47|0
1656012120000|2022-06-23 19:22:00|733.43|731.03|733|730.6|733.65|731.25|733|730.6|0
1656012130000|2022-06-23 19:22:10|733.21|730.81|732.78|730.38|733.21|730.81|732.78|730.38|0
1656012140000|2022-06-23 19:22:20|732.56|730.16|732.56|730.16|732.56|730.16|732.56|730.16|0
1656012150000|2022-06-23 19:22:30|732.78|730.38|732.34|729.94|732.78|730.38|732.34|729.94|0
1656012160000|2022-06-23 19:22:40|732.45|730.05|732.56|730.16|732.56|730.16|732.12|729.72|0
1656012170000|2022-06-23 19:22:50|732.34|729.94|733.21|730.81|733.21|730.81|732.34|729.94|0
1656012180000|2022-06-23 19:23:00|733.43|731.03|733.21|730.81|733.87|731.47|733.21|730.81|0
1656012190000|2022-06-23 19:23:10|733.43|731.03|733.43|731.03|733.65|731.25|733.43|731.03|0
1656012200000|2022-06-23 19:23:20|733.21|730.81|733.65|731.25|733.65|731.25|733.21|730.81|0
1656012210000|2022-06-23 19:23:30|733.43|731.03|733.21|730.81|733.43|731.03|733.21|730.81|0
1656012220000|2022-06-23 19:23:40|732.78|730.38|732.99|730.59|732.99|730.59|732.56|730.16|0
1656012230000|2022-06-23 19:23:50|732.78|730.38|732.78|730.38|732.99|730.59|732.78|730.38|0
1656012240000|2022-06-23 19:24:00|732.99|730.59|732.78|730.38|732.99|730.59|732.56|730.16|0
1656012250000|2022-06-23 19:24:10|732.56|730.16|731.9|729.5|732.56|730.16|731.9|729.5|0
1656012260000|2022-06-23 19:24:20|731.68|729.28|732.56|730.16|732.56|730.16|731.68|729.28|0
1656012270000|2022-06-23 19:24:30|732.34|729.94|732.12|729.72|732.34|729.94|732.12|729.72|0
1656012280000|2022-06-23 19:24:40|732.34|729.94|732.12|729.72|732.34|729.94|732.12|729.72|0
1656012290000|2022-06-23 19:24:50|731.9|729.5|733.87|731.47|733.87|731.47|731.9|729.5|0
1656012300000|2022-06-23 19:25:00|734.09|731.69|733.43|731.03|734.09|731.69|733.43|731.03|0
1656012310000|2022-06-23 19:25:10|732.99|730.59|733.65|731.25|733.65|731.25|732.99|730.59|0
1656012320000|2022-06-23 19:25:20|733.21|730.81|733.21|730.81|733.21|730.81|733.21|730.81|0
1656012330000|2022-06-23 19:25:30|732.99|730.59|731.68|729.28|732.99|730.59|731.68|729.28|0
1656012340000|2022-06-23 19:25:40|731.46|729.06|731.68|729.28|731.68|729.28|731.46|729.06|0
1656012350000|2022-06-23 19:25:50|731.46|729.06|731.46|729.06|731.46|729.06|731.46|729.06|0
1656012360000|2022-06-23 19:26:00|730.58|728.18|730.04|727.64|730.58|728.18|730.04|727.64|0
1656012370000|2022-06-23 19:26:10|730.14|727.74|729.92|727.52|730.14|727.74|729.92|727.52|0
1656012380000|2022-06-23 19:26:20|729.7|727.3|729.92|727.52|729.92|727.52|729.7|727.3|0
1656012390000|2022-06-23 19:26:30|729.49|727.09|729.7|727.3|729.7|727.3|729.49|727.09|0
1656012400000|2022-06-23 19:26:40|729.92|727.52|730.58|728.18|730.58|728.18|729.49|727.09|0
1656012420000|2022-06-23 19:27:00|730.69|728.29|730.14|727.74|730.69|728.29|730.14|727.74|0
1656012430000|2022-06-23 19:27:10|729.92|727.52|729.48|727.08|729.92|727.52|729.48|727.08|0
1656012440000|2022-06-23 19:27:20|729.82|727.42|729.7|727.3|729.82|727.42|729.7|727.3|0
1656012450000|2022-06-23 19:27:30|729.27|726.87|728.83|726.43|729.27|726.87|728.83|726.43|0
1656012460000|2022-06-23 19:27:40|729.48|727.08|729.7|727.3|729.7|727.3|729.27|726.87|0
1656012470000|2022-06-23 19:27:50|729.48|727.08|729.48|727.08|729.48|727.08|729.27|726.87|0
1656012480000|2022-06-23 19:28:00|729.05|726.65|728.39|725.99|729.05|726.65|728.39|725.99|0
1656012490000|2022-06-23 19:28:10|728.61|726.21|728.39|725.99|728.61|726.21|728.39|725.99|0
1656012500000|2022-06-23 19:28:20|728.61|726.21|728.83|726.43|729.05|726.65|728.61|726.21|0
1656012510000|2022-06-23 19:28:30|728.61|726.21|729.05|726.65|729.05|726.65|728.39|725.99|0
1656012520000|2022-06-23 19:28:40|728.83|726.43|728.17|725.77|728.83|726.43|728.17|725.77|0
1656012530000|2022-06-23 19:28:50|727.95|725.55|728.61|726.21|728.61|726.21|727.95|725.55|0
1656012540000|2022-06-23 19:29:00|728.17|725.77|728.61|726.21|728.61|726.21|728.17|725.77|0
1656012550000|2022-06-23 19:29:10|728.39|725.99|728.39|725.99|728.39|725.99|727.95|725.55|0
1656012560000|2022-06-23 19:29:20|727.95|725.55|727.95|725.55|728.17|725.77|727.95|725.55|0
1656012570000|2022-06-23 19:29:30|728.17|725.77|728.83|726.43|728.83|726.43|728.17|725.77|0
1656012580000|2022-06-23 19:29:40|729.27|726.87|729.48|727.08|729.48|727.08|729.27|726.87|0
1656012590000|2022-06-23 19:29:50|729.7|727.3|729.7|727.3|729.7|727.3|729.27|726.87|0
1656012600000|2022-06-23 19:30:00|729.92|727.52|728.61|726.21|729.92|727.52|728.61|726.21|0
1656012610000|2022-06-23 19:30:10|728.39|725.99|727.95|725.55|728.39|725.99|727.95|725.55|0
1656012620000|2022-06-23 19:30:20|727.73|725.33|728.83|726.43|728.83|726.43|727.73|725.33|0
1656012630000|2022-06-23 19:30:30|728.61|726.21|728.83|726.43|728.83|726.43|728.39|725.99|0
1656012640000|2022-06-23 19:30:40|728.17|725.77|728.17|725.77|728.17|725.77|728.17|725.77|0
1656012650000|2022-06-23 19:30:50|727.73|725.33|727.08|724.68|727.73|725.33|727.08|724.68|0
1656012660000|2022-06-23 19:31:00|727.29|724.89|726.86|724.46|727.29|724.89|726.86|724.46|0
1656012670000|2022-06-23 19:31:10|726.64|724.24|726.2|723.8|726.64|724.24|726.2|723.8|0
1656012680000|2022-06-23 19:31:20|726.42|724.02|726.2|723.8|726.42|724.02|726.2|723.8|0
1656012690000|2022-06-23 19:31:30|725.54|723.14|725.33|722.93|725.54|723.14|725.33|722.93|0
1656012700000|2022-06-23 19:31:40|725.11|722.71|725.98|723.58|725.98|723.58|725.11|722.71|0
1656012710000|2022-06-23 19:31:50|725.54|723.14|725.11|722.71|725.54|723.14|725.11|722.71|0
1656012720000|2022-06-23 19:32:00|725.32|722.92|724.89|722.49|725.32|722.92|724.89|722.49|0
1656012730000|2022-06-23 19:32:10|725.32|722.92|725.32|722.92|725.32|722.92|724.89|722.49|0
1656012740000|2022-06-23 19:32:20|724.89|722.49|725.54|723.14|725.54|723.14|724.89|722.49|0
1656012750000|2022-06-23 19:32:30|725.32|722.92|724.67|722.27|725.32|722.92|724.67|722.27|0
1656012760000|2022-06-23 19:32:40|724.45|722.05|724.23|721.83|724.67|722.27|724.23|721.83|0
1656012770000|2022-06-23 19:32:50|723.79|721.39|723.14|720.74|723.79|721.39|723.14|720.74|0
1656012780000|2022-06-23 19:33:00|723.36|720.96|723.14|720.74|723.36|720.96|723.14|720.74|0
1656012790000|2022-06-23 19:33:10|722.92|720.52|722.7|720.3|722.92|720.52|722.7|720.3|0
1656012800000|2022-06-23 19:33:20|722.48|720.08|721.83|719.43|722.48|720.08|721.83|719.43|0
1656012810000|2022-06-23 19:33:30|721.61|719.21|720.96|718.56|721.61|719.21|720.96|718.56|0
1656012820000|2022-06-23 19:33:40|720.74|718.34|721.17|718.77|721.17|718.77|720.74|718.34|0
1656012830000|2022-06-23 19:33:50|721.39|718.99|721.39|718.99|721.39|718.99|721.17|718.77|0
1656012840000|2022-06-23 19:34:00|721.17|718.77|720.52|718.12|721.17|718.77|720.52|718.12|0
1656012850000|2022-06-23 19:34:10|720.3|717.9|719.87|717.47|720.3|717.9|719.65|717.25|0
1656012860000|2022-06-23 19:34:20|720.08|717.68|719.87|717.47|720.3|717.9|719.87|717.47|0
1656012870000|2022-06-23 19:34:30|720.3|717.9|720.3|717.9|720.52|718.12|719.87|717.47|0
1656012880000|2022-06-23 19:34:40|720.52|718.12|719.65|717.25|720.52|718.12|719.21|716.81|0
1656012890000|2022-06-23 19:34:50|719.43|717.03|719.43|717.03|719.43|717.03|719.21|716.81|0
1656012910000|2022-06-23 19:35:10|719.21|716.81|719.21|716.81|719.43|717.03|719.21|716.81|0
1656012920000|2022-06-23 19:35:20|719.43|717.03|719.21|716.81|719.43|717.03|719.21|716.81|0
1656012930000|2022-06-23 19:35:30|719.43|717.03|719.43|717.03|719.43|717.03|719.43|717.03|0
1656012940000|2022-06-23 19:35:40|719.21|716.81|719.43|717.03|719.43|717.03|719.21|716.81|0
1656012950000|2022-06-23 19:35:50|719.65|717.25|720.52|718.12|720.74|718.34|719.21|716.81|0
1656012960000|2022-06-23 19:36:00|720.3|717.9|720.74|718.34|720.74|718.34|720.3|717.9|0
1656012970000|2022-06-23 19:36:10|720.96|718.56|721.17|718.77|721.17|718.77|720.96|718.56|0
1656012980000|2022-06-23 19:36:20|721.61|719.21|722.22|719.82|722.22|719.82|721.61|719.21|0
1656012990000|2022-06-23 19:36:30|722.44|720.04|722.22|719.82|722.44|720.04|722.22|719.82|0
1656013000000|2022-06-23 19:36:40|722.44|720.04|722.66|720.26|722.66|720.26|722.44|720.04|0
1656013010000|2022-06-23 19:36:50|722.88|720.48|722.88|720.48|722.88|720.48|722.88|720.48|0
1656013020000|2022-06-23 19:37:00|723.53|721.13|723.31|720.91|723.75|721.35|723.1|720.7|0
1656013030000|2022-06-23 19:37:10|723.75|721.35|723.97|721.57|723.97|721.57|723.31|720.91|0
1656013040000|2022-06-23 19:37:20|723.75|721.35|724.62|722.22|724.62|722.22|723.75|721.35|0
1656013050000|2022-06-23 19:37:30|724.41|722.01|723.97|721.57|724.41|722.01|723.97|721.57|0
1656013060000|2022-06-23 19:37:40|723.75|721.35|723.1|720.7|723.75|721.35|723.1|720.7|0
1656013070000|2022-06-23 19:37:50|722.88|720.48|722.22|719.82|723.1|720.7|722.22|719.82|0
1656013080000|2022-06-23 19:38:00|722.44|720.04|722.22|719.82|722.44|720.04|722.22|719.82|0
1656013090000|2022-06-23 19:38:10|722.66|720.26|722.22|719.82|722.66|720.26|722.22|719.82|0
1656013100000|2022-06-23 19:38:20|722.66|720.26|723.53|721.13|723.53|721.13|722.66|720.26|0
1656013110000|2022-06-23 19:38:30|723.97|721.57|724.41|722.01|724.41|722.01|723.97|721.57|0
1656013120000|2022-06-23 19:38:40|724.62|722.22|725.06|722.66|725.06|722.66|724.62|722.22|0
1656013130000|2022-06-23 19:38:50|724.84|722.44|724.84|722.44|725.06|722.66|724.84|722.44|0
1656013140000|2022-06-23 19:39:00|725.28|722.88|724.41|722.01|725.28|722.88|724.41|722.01|0
1656013150000|2022-06-23 19:39:10|724.19|721.79|724.62|722.22|724.62|722.22|724.19|721.79|0
1656013160000|2022-06-23 19:39:20|724.84|722.44|724.62|722.22|724.84|722.44|724.62|722.22|0
1656013170000|2022-06-23 19:39:30|724.74|722.34|723.75|721.35|724.74|722.34|723.75|721.35|0
1656013180000|2022-06-23 19:39:40|724.19|721.79|724.41|722.01|724.41|722.01|724.19|721.79|0
1656013190000|2022-06-23 19:39:50|724.19|721.79|724.62|722.22|724.62|722.22|724.19|721.79|0
1656013200000|2022-06-23 19:40:00|724.19|721.79|724.84|722.44|724.84|722.44|723.97|721.57|0
1656013210000|2022-06-23 19:40:10|725.06|722.66|725.28|722.88|725.5|723.1|725.06|722.66|0
1656013220000|2022-06-23 19:40:20|725.06|722.66|724.19|721.79|725.06|722.66|724.19|721.79|0
1656013230000|2022-06-23 19:40:30|723.31|720.91|722.88|720.48|723.31|720.91|722.88|720.48|0
1656013240000|2022-06-23 19:40:40|722.44|720.04|721.57|719.17|722.44|720.04|721.57|719.17|0
1656013250000|2022-06-23 19:40:50|721.35|718.95|721.57|719.17|721.57|719.17|721.35|718.95|0
1656013260000|2022-06-23 19:41:00|720.91|718.51|721.13|718.73|721.13|718.73|720.91|718.51|0
1656013270000|2022-06-23 19:41:10|721.57|719.17|721.57|719.17|722.22|719.82|721.57|719.17|0
1656013280000|2022-06-23 19:41:20|721.35|718.95|721.35|718.95|721.57|719.17|721.35|718.95|0
1656013290000|2022-06-23 19:41:30|720.91|718.51|720.91|718.51|720.91|718.51|720.7|718.3|0
1656013300000|2022-06-23 19:41:40|721.13|718.73|721.13|718.73|721.13|718.73|720.91|718.51|0
1656013310000|2022-06-23 19:41:50|720.91|718.51|721.35|718.95|721.35|718.95|720.91|718.51|0
1656013320000|2022-06-23 19:42:00|720.7|718.3|719.82|717.42|720.7|718.3|719.82|717.42|0
1656013330000|2022-06-23 19:42:10|720.26|717.86|720.26|717.86|720.7|718.3|720.04|717.64|0
1656013340000|2022-06-23 19:42:20|720.04|717.64|719.82|717.42|720.04|717.64|719.61|717.21|0
1656013350000|2022-06-23 19:42:30|719.61|717.21|719.61|717.21|719.61|717.21|719.39|716.99|0
1656013360000|2022-06-23 19:42:40|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1656013370000|2022-06-23 19:42:50|720.48|718.08|720.91|718.51|720.91|718.51|720.48|718.08|0
1656013380000|2022-06-23 19:43:00|721.35|718.95|720.91|718.51|721.35|718.95|720.81|718.41|0
1656013390000|2022-06-23 19:43:10|721.35|718.95|722.22|719.82|722.22|719.82|721.35|718.95|0
1656013400000|2022-06-23 19:43:20|721.79|719.39|722|719.6|722.44|720.04|721.79|719.39|0
1656013410000|2022-06-23 19:43:30|722.22|719.82|722|719.6|722.22|719.82|722|719.6|0
1656013420000|2022-06-23 19:43:40|722.22|719.82|721.57|719.17|722.22|719.82|721.57|719.17|0
1656013430000|2022-06-23 19:43:50|721.35|718.95|721.35|718.95|721.35|718.95|721.13|718.73|0
1656013440000|2022-06-23 19:44:00|720.91|718.51|720.69|718.29|720.91|718.51|720.69|718.29|0
1656013450000|2022-06-23 19:44:10|721.35|718.95|720.69|718.29|721.35|718.95|720.69|718.29|0
1656013460000|2022-06-23 19:44:20|720.91|718.51|720.69|718.29|721.13|718.73|720.69|718.29|0
1656013470000|2022-06-23 19:44:30|720.48|718.08|720.48|718.08|720.91|718.51|720.48|718.08|0
1656013480000|2022-06-23 19:44:40|720.69|718.29|722|719.6|722|719.6|720.69|718.29|0
1656013490000|2022-06-23 19:44:50|722.44|720.04|722.44|720.04|722.44|720.04|722.22|719.82|0
1656013500000|2022-06-23 19:45:00|722.66|720.26|720.58|718.18|722.66|720.26|720.58|718.18|0
1656013510000|2022-06-23 19:45:10|720.36|717.96|718.83|716.43|720.36|717.96|718.83|716.43|0
1656013520000|2022-06-23 19:45:20|718.73|716.33|719.27|716.87|719.49|717.09|718.73|716.33|0
1656013530000|2022-06-23 19:45:30|719.92|717.52|720.14|717.74|720.14|717.74|719.92|717.52|0
1656013540000|2022-06-23 19:45:40|719.82|717.42|720.36|717.96|720.36|717.96|719.82|717.42|0
1656013550000|2022-06-23 19:45:50|720.14|717.74|719.71|717.31|720.14|717.74|719.49|717.09|0
1656013560000|2022-06-23 19:46:00|719.49|717.09|718.83|716.43|719.49|717.09|718.83|716.43|0
1656013570000|2022-06-23 19:46:10|718.62|716.22|717.96|715.56|718.62|716.22|717.96|715.56|0
1656013580000|2022-06-23 19:46:20|718.18|715.78|717.96|715.56|718.18|715.78|717.96|715.56|0
1656013590000|2022-06-23 19:46:30|718.4|716|718.61|716.21|718.61|716.21|718.18|715.78|0
1656013600000|2022-06-23 19:46:40|718.4|716|718.18|715.78|718.4|716|718.18|715.78|0
1656013610000|2022-06-23 19:46:50|717.96|715.56|718.18|715.78|718.18|715.78|717.96|715.56|0
1656013620000|2022-06-23 19:47:00|717.96|715.56|718.61|716.21|718.61|716.21|717.96|715.56|0
1656013630000|2022-06-23 19:47:10|718.4|716|718.18|715.78|718.4|716|717.96|715.56|0
1656013640000|2022-06-23 19:47:20|717.96|715.56|716.65|714.25|717.96|715.56|716.43|714.03|0
1656013650000|2022-06-23 19:47:30|716.43|714.03|717.09|714.69|717.52|715.12|716.43|714.03|0
1656013660000|2022-06-23 19:47:40|717.31|714.91|717.52|715.12|717.74|715.34|717.31|714.91|0
1656013670000|2022-06-23 19:47:50|717.74|715.34|717.52|715.12|718.4|716|717.52|715.12|0
1656013680000|2022-06-23 19:48:00|717.31|714.91|717.74|715.34|717.74|715.34|717.31|714.91|0
1656013690000|2022-06-23 19:48:10|718.4|716|717.74|715.34|718.4|716|717.31|714.91|0
1656013700000|2022-06-23 19:48:20|717.52|715.12|717.52|715.12|717.74|715.34|717.31|714.91|0
1656013710000|2022-06-23 19:48:30|717.96|715.56|719.27|716.87|719.27|716.87|717.96|715.56|0
1656013720000|2022-06-23 19:48:40|719.92|717.52|718.83|716.43|720.04|717.64|718.83|716.43|0
1656013730000|2022-06-23 19:48:50|718.73|716.33|717.96|715.56|718.73|716.33|717.96|715.56|0
1656013740000|2022-06-23 19:49:00|717.74|715.34|717.09|714.69|717.96|715.56|717.09|714.69|0
1656013750000|2022-06-23 19:49:10|716.43|714.03|716.22|713.82|716.65|714.25|716.22|713.82|0
1656013760000|2022-06-23 19:49:20|717.74|715.34|717.64|715.24|717.74|715.34|717.52|715.12|0
1656013770000|2022-06-23 19:49:30|717.31|714.91|717.74|715.34|717.74|715.34|717.31|714.91|0
1656013780000|2022-06-23 19:49:40|717.52|715.12|717.09|714.69|717.74|715.34|717.09|714.69|0
1656013790000|2022-06-23 19:49:50|716.87|714.47|716.22|713.82|717.2|714.8|716.22|713.82|0
1656013800000|2022-06-23 19:50:00|714.69|712.29|715.34|712.94|715.56|713.16|714.69|712.29|0
1656013810000|2022-06-23 19:50:10|714.69|712.29|714.26|711.86|714.91|712.51|714.26|711.86|0
1656013820000|2022-06-23 19:50:20|714.47|712.07|714.69|712.29|715.13|712.73|714.47|712.07|0
1656013830000|2022-06-23 19:50:30|714.26|711.86|715.34|712.94|715.78|713.38|714.26|711.86|0
1656013840000|2022-06-23 19:50:40|714.91|712.51|715.56|713.16|715.78|713.38|714.91|712.51|0
1656013850000|2022-06-23 19:50:50|715.13|712.73|715.34|712.94|715.78|713.38|715.13|712.73|0
1656013860000|2022-06-23 19:51:00|715.13|712.73|715.13|712.73|715.34|712.94|715.13|712.73|0
1656013870000|2022-06-23 19:51:10|714.91|712.51|714.47|712.07|714.91|712.51|714.47|712.07|0
1656013880000|2022-06-23 19:51:20|714.26|711.86|713.6|711.2|714.26|711.86|713.39|710.99|0
1656013890000|2022-06-23 19:51:30|713.06|710.66|713.39|710.99|713.39|710.99|713.06|710.66|0
1656013900000|2022-06-23 19:51:40|713.17|710.77|712.95|710.55|713.17|710.77|712.73|710.33|0
1656013910000|2022-06-23 19:51:50|713.17|710.77|713.17|710.77|713.17|710.77|713.17|710.77|0
1656013920000|2022-06-23 19:52:00|712.95|710.55|713.6|711.2|713.6|711.2|712.95|710.55|0
1656013930000|2022-06-23 19:52:10|714.04|711.64|714.91|712.51|714.91|712.51|714.04|711.64|0
1656013940000|2022-06-23 19:52:20|714.69|712.29|716.22|713.82|716.22|713.82|714.69|712.29|0
1656013950000|2022-06-23 19:52:30|716.43|714.03|716|713.6|716.43|714.03|716|713.6|0
1656013970000|2022-06-23 19:52:50|716.43|714.03|717.09|714.69|717.09|714.69|716.43|714.03|0
1656013980000|2022-06-23 19:53:00|717.31|714.91|717.74|715.34|717.74|715.34|717.3|714.9|0
1656013990000|2022-06-23 19:53:10|716.87|714.47|717.3|714.9|717.3|714.9|716.87|714.47|0
1656014000000|2022-06-23 19:53:20|717.74|715.34|717.3|714.9|717.74|715.34|717.3|714.9|0
1656014010000|2022-06-23 19:53:30|717.52|715.12|717.74|715.34|717.74|715.34|717.52|715.12|0
1656014020000|2022-06-23 19:53:40|717.52|715.12|717.52|715.12|717.52|715.12|717.2|714.8|0
1656014030000|2022-06-23 19:53:50|717.96|715.56|719.05|716.65|719.05|716.65|717.96|715.56|0
1656014040000|2022-06-23 19:54:00|719.27|716.87|721.01|718.61|721.01|718.61|719.27|716.87|0
1656014050000|2022-06-23 19:54:10|721.23|718.83|721.67|719.27|721.67|719.27|721.23|718.83|0
1656014060000|2022-06-23 19:54:20|721.45|719.05|719.92|717.52|721.45|719.05|719.92|717.52|0
1656014070000|2022-06-23 19:54:30|719.7|717.3|720.36|717.96|720.36|717.96|719.7|717.3|0
1656014080000|2022-06-23 19:54:40|720.58|718.18|721.23|718.83|721.45|719.05|720.58|718.18|0
1656014090000|2022-06-23 19:54:50|721.45|719.05|721.01|718.61|721.45|719.05|721.01|718.61|0
1656014100000|2022-06-23 19:55:00|721.23|718.83|721.89|719.49|722.54|720.14|721.23|718.83|0
1656014110000|2022-06-23 19:55:10|721.78|719.38|720.58|718.18|721.89|719.49|720.58|718.18|0
1656014120000|2022-06-23 19:55:20|721.01|718.61|721.67|719.27|721.67|719.27|721.01|718.61|0
1656014130000|2022-06-23 19:55:30|721.89|719.49|722.11|719.71|722.33|719.93|721.89|719.49|0
1656014140000|2022-06-23 19:55:40|721.67|719.27|721.23|718.83|721.89|719.49|721.23|718.83|0
1656014150000|2022-06-23 19:55:50|721.45|719.05|721.23|718.83|721.67|719.27|721.23|718.83|0
1656014160000|2022-06-23 19:56:00|721.45|719.05|722.33|719.93|722.54|720.14|721.45|719.05|0
1656014170000|2022-06-23 19:56:10|721.67|719.27|722.33|719.93|722.33|719.93|721.67|719.27|0
1656014180000|2022-06-23 19:56:20|721.45|719.05|721.23|718.83|721.45|719.05|720.8|718.4|0
1656014190000|2022-06-23 19:56:30|721.01|718.61|721.01|718.61|721.23|718.83|721.01|718.61|0
1656014200000|2022-06-23 19:56:40|720.36|717.96|719.92|717.52|720.36|717.96|719.92|717.52|0
1656014210000|2022-06-23 19:56:50|720.14|717.74|720.8|718.4|720.8|718.4|720.14|717.74|0
1656014220000|2022-06-23 19:57:00|721.23|718.83|720.58|718.18|721.23|718.83|720.58|718.18|0
1656014230000|2022-06-23 19:57:10|720.36|717.96|720.14|717.74|720.58|718.18|720.14|717.74|0
1656014240000|2022-06-23 19:57:20|719.92|717.52|719.82|717.42|719.92|717.52|719.82|717.42|0
1656014250000|2022-06-23 19:57:30|719.7|717.3|718.83|716.43|719.7|717.3|718.61|716.21|0
1656014260000|2022-06-23 19:57:40|718.39|715.99|718.39|715.99|718.39|715.99|718.39|715.99|0
1656014270000|2022-06-23 19:57:50|718.18|715.78|718.61|716.21|718.61|716.21|718.18|715.78|0
1656014280000|2022-06-23 19:58:00|718.83|716.43|719.27|716.87|719.27|716.87|718.83|716.43|0
1656014290000|2022-06-23 19:58:10|718.39|715.99|718.61|716.21|718.61|716.21|718.39|715.99|0
1656014300000|2022-06-23 19:58:20|718.94|716.54|718.61|716.21|719.05|716.65|718.61|716.21|0
1656014310000|2022-06-23 19:58:30|718.18|715.78|718.18|715.78|718.39|715.99|718.18|715.78|0
1656014320000|2022-06-23 19:58:40|717.96|715.56|717.74|715.34|717.96|715.56|717.74|715.34|0
1656014330000|2022-06-23 19:58:50|718.18|715.78|717.96|715.56|718.39|715.99|717.96|715.56|0
1656014340000|2022-06-23 19:59:00|718.18|715.78|718.83|716.43|718.83|716.43|718.18|715.78|0
1656014350000|2022-06-23 19:59:10|718.61|716.21|718.18|715.78|718.61|716.21|718.18|715.78|0
1656014360000|2022-06-23 19:59:20|718.39|715.99|717.96|715.56|718.39|715.99|717.96|715.56|0
1656014370000|2022-06-23 19:59:30|718.18|715.78|717.74|715.34|718.18|715.78|717.74|715.34|0
1656014380000|2022-06-23 19:59:40|717.52|715.12|717.3|714.9|717.52|715.12|715.78|713.38|0
1656014390000|2022-06-23 19:59:50|717.96|715.56|718.61|716.21|718.61|716.21|717.74|715.34|0
1656014400000|2022-06-23 20:00:00|719.05|716.65|720.58|718.18|720.58|718.18|719.05|716.65|0
1656014410000|2022-06-23 20:00:10|720.14|717.74|720.14|717.74|720.58|718.18|719.92|717.52|0
1656014420000|2022-06-23 20:00:20|720.36|717.96|721.56|719.16|722.11|719.71|720.36|717.96|0
1656014430000|2022-06-23 20:00:30|721.67|719.27|722.11|719.71|722.32|719.92|721.67|719.27|0
1656014440000|2022-06-23 20:00:40|721.89|719.49|723.86|721.46|723.86|721.46|721.89|719.49|0
1656014450000|2022-06-23 20:00:50|723.64|721.24|724.29|721.89|724.29|721.89|723.64|721.24|0
1656014460000|2022-06-23 20:01:00|723.64|721.24|722.76|720.36|723.64|721.24|722.54|720.14|0
1656014470000|2022-06-23 20:01:10|722.54|720.14|722.54|720.14|722.54|720.14|722.44|720.04|0
1656014480000|2022-06-23 20:01:20|722.98|720.58|723.2|720.8|723.2|720.8|722.76|720.36|0
1656014490000|2022-06-23 20:01:30|723.42|721.02|723.64|721.24|723.64|721.24|723.42|721.02|0
1656014500000|2022-06-23 20:01:40|723.42|721.02|723.2|720.8|723.42|721.02|723.2|720.8|0
1656014510000|2022-06-23 20:01:50|722.98|720.58|722.98|720.58|723.09|720.69|722.76|720.36|0
1656014520000|2022-06-23 20:02:00|723.42|721.02|723.42|721.02|723.42|721.02|723.2|720.8|0
1656014530000|2022-06-23 20:02:10|723.64|721.24|723.85|721.45|723.85|721.45|723.64|721.24|0
1656014540000|2022-06-23 20:02:20|723.64|721.24|723.64|721.24|723.85|721.45|723.64|721.24|0
1656014550000|2022-06-23 20:02:30|723.85|721.45|724.19|721.79|724.19|721.79|723.85|721.45|0
1656014560000|2022-06-23 20:02:40|724.07|721.67|724.51|722.11|724.51|722.11|724.07|721.67|0
1656014570000|2022-06-23 20:02:50|724.73|722.33|724.95|722.55|724.95|722.55|724.73|722.33|0
1656014580000|2022-06-23 20:03:00|724.51|722.11|725.39|722.99|725.39|722.99|724.51|722.11|0
1656014590000|2022-06-23 20:03:10|725.17|722.77|725.39|722.99|725.39|722.99|725.17|722.77|0
1656014600000|2022-06-23 20:03:20|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1656014610000|2022-06-23 20:03:30|726.04|723.64|726.04|723.64|726.04|723.64|726.04|723.64|0
1656014620000|2022-06-23 20:03:40|725.82|723.42|726.26|723.86|726.26|723.86|725.82|723.42|0
1656014630000|2022-06-23 20:03:50|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1656014640000|2022-06-23 20:04:00|726.48|724.08|726.7|724.3|726.7|724.3|726.48|724.08|0
1656014650000|2022-06-23 20:04:10|726.92|724.52|726.48|724.08|726.92|724.52|726.48|724.08|0
1656014670000|2022-06-23 20:04:30|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1656014680000|2022-06-23 20:04:40|726.92|724.52|727.58|725.18|727.58|725.18|726.92|724.52|0
1656014700000|2022-06-23 20:05:00|727.36|724.96|727.36|724.96|727.36|724.96|727.14|724.74|0
1656014710000|2022-06-23 20:05:10|727.14|724.74|727.69|725.29|727.69|725.29|727.14|724.74|0
1656014720000|2022-06-23 20:05:20|727.14|724.74|726.7|724.3|727.14|724.74|726.7|724.3|0
1656014730000|2022-06-23 20:05:30|726.48|724.08|726.48|724.08|726.48|724.08|726.48|724.08|0
1656014740000|2022-06-23 20:05:40|726.7|724.3|727.14|724.74|727.14|724.74|726.7|724.3|0
1656014750000|2022-06-23 20:05:50|727.36|724.96|726.92|724.52|727.36|724.96|726.92|724.52|0
1656014760000|2022-06-23 20:06:00|726.7|724.3|726.92|724.52|726.92|724.52|726.7|724.3|0
1656014770000|2022-06-23 20:06:10|727.14|724.74|727.36|724.96|727.36|724.96|727.14|724.74|0
1656014780000|2022-06-23 20:06:20|727.14|724.74|727.14|724.74|727.14|724.74|726.92|724.52|0
1656014800000|2022-06-23 20:06:40|727.36|724.96|727.47|725.07|727.47|725.07|727.14|724.74|0
1656014810000|2022-06-23 20:06:50|727.58|725.18|727.58|725.18|727.8|725.4|727.58|725.18|0
1656014820000|2022-06-23 20:07:00|727.36|724.96|727.58|725.18|727.58|725.18|727.36|724.96|0
1656014830000|2022-06-23 20:07:10|727.36|724.96|727.14|724.74|727.36|724.96|727.14|724.74|0
1656014840000|2022-06-23 20:07:20|726.92|724.52|726.92|724.52|727.14|724.74|726.92|724.52|0
1656014850000|2022-06-23 20:07:30|726.7|724.3|726.7|724.3|726.7|724.3|726.59|724.19|0
1656014860000|2022-06-23 20:07:40|726.48|724.08|726.48|724.08|726.7|724.3|726.48|724.08|0
1656014870000|2022-06-23 20:07:50|726.7|724.3|727.14|724.74|727.14|724.74|726.7|724.3|0
1656014890000|2022-06-23 20:08:10|727.36|724.96|727.36|724.96|727.36|724.96|727.36|724.96|0
1656014900000|2022-06-23 20:08:20|727.25|724.85|727.14|724.74|727.25|724.85|727.14|724.74|0
1656014920000|2022-06-23 20:08:40|726.92|724.52|726.92|724.52|727.14|724.74|726.92|724.52|0
1656014930000|2022-06-23 20:08:50|727.14|724.74|727.14|724.74|727.14|724.74|727.03|724.63|0
1656014940000|2022-06-23 20:09:00|727.36|724.96|727.36|724.96|727.36|724.96|727.36|724.96|0
1656014960000|2022-06-23 20:09:20|727.14|724.74|727.36|724.96|727.36|724.96|727.14|724.74|0
1656014970000|2022-06-23 20:09:30|727.25|724.85|727.14|724.74|727.25|724.85|727.14|724.74|0
1656014980000|2022-06-23 20:09:40|727.25|724.85|727.14|724.74|727.25|724.85|727.14|724.74|0
1656014990000|2022-06-23 20:09:50|727.25|724.85|727.03|724.63|727.25|724.85|727.03|724.63|0
1656015000000|2022-06-23 20:10:00|726.92|724.52|727.03|724.63|727.03|724.63|726.92|724.52|0
1656015010000|2022-06-23 20:10:10|726.92|724.52|726.92|724.52|726.92|724.52|726.92|724.52|0
1656015020000|2022-06-23 20:10:20|727.03|724.63|727.03|724.63|727.03|724.63|727.03|724.63|0
1656015030000|2022-06-23 20:10:30|726.92|724.52|727.14|724.74|727.25|724.85|726.92|724.52|0
1656015040000|2022-06-23 20:10:40|727.36|724.96|727.58|725.18|727.58|725.18|727.36|724.96|0
1656015080000|2022-06-23 20:11:20|727.36|724.96|727.36|724.96|727.36|724.96|727.36|724.96|0
1656015100000|2022-06-23 20:11:40|727.14|724.74|726.92|724.52|727.14|724.74|726.92|724.52|0
1656015120000|2022-06-23 20:12:00|727.14|724.74|727.14|724.74|727.14|724.74|727.03|724.63|0
1656015130000|2022-06-23 20:12:10|726.92|724.52|726.7|724.3|726.92|724.52|726.7|724.3|0
1656015140000|2022-06-23 20:12:20|726.48|724.08|726.48|724.08|726.48|724.08|726.48|724.08|0
1656015150000|2022-06-23 20:12:30|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1656015190000|2022-06-23 20:13:10|726.48|724.08|726.48|724.08|726.48|724.08|726.48|724.08|0
1656015220000|2022-06-23 20:13:40|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1656015240000|2022-06-23 20:14:00|727.14|724.74|726.92|724.52|727.14|724.74|726.92|724.52|0
1656015250000|2022-06-23 20:14:10|727.14|724.74|727.57|725.17|727.57|725.17|727.14|724.74|0
1656015310000|2022-06-23 20:15:10|727.77|724.97|727.77|724.97|727.77|724.97|727.77|724.97|0
1656015320000|2022-06-23 20:15:20|727.56|724.76|727.34|724.54|727.56|724.76|727.34|724.54|0
1656015340000|2022-06-23 20:15:40|727.12|724.32|727.34|724.54|727.34|724.54|727.12|724.32|0
1656015380000|2022-06-23 20:16:20|727.12|724.32|727.12|724.32|727.12|724.32|727.12|724.32|0
1656015400000|2022-06-23 20:16:40|727.34|724.54|727.34|724.54|727.34|724.54|727.34|724.54|0
1656015410000|2022-06-23 20:16:50|727.12|724.32|727.12|724.32|727.12|724.32|727.12|724.32|0
1656015420000|2022-06-23 20:17:00|726.9|724.1|726.9|724.1|726.9|724.1|726.9|724.1|0
1656015470000|2022-06-23 20:17:50|727.12|724.32|727.12|724.32|727.12|724.32|727.12|724.32|0
1656015510000|2022-06-23 20:18:30|726.9|724.1|726.9|724.1|726.9|724.1|726.9|724.1|0
1656015530000|2022-06-23 20:18:50|727.12|724.32|727.12|724.32|727.12|724.32|727.12|724.32|0
1656015550000|2022-06-23 20:19:10|726.9|724.1|726.9|724.1|726.9|724.1|726.9|724.1|0
1656015560000|2022-06-23 20:19:20|727.12|724.32|727.12|724.32|727.12|724.32|727.12|724.32|0
1656015660000|2022-06-23 20:21:00|726.9|724.1|726.9|724.1|726.9|724.1|726.9|724.1|0
1656015670000|2022-06-23 20:21:10|726.68|723.88|726.68|723.88|726.68|723.88|726.68|723.88|0
1656015690000|2022-06-23 20:21:30|725.8|723|725.8|723|725.8|723|725.8|723|0
1656015700000|2022-06-23 20:21:40|725.58|722.78|725.58|722.78|725.58|722.78|725.36|722.56|0
1656015710000|2022-06-23 20:21:50|725.36|722.56|725.36|722.56|725.36|722.56|725.36|722.56|0
1656015720000|2022-06-23 20:22:00|725.58|722.78|725.8|723|725.8|723|725.58|722.78|0
1656015730000|2022-06-23 20:22:10|725.58|722.78|725.7|722.9|725.8|723|725.58|722.78|0
1656015740000|2022-06-23 20:22:20|725.8|723|725.36|722.56|725.8|723|725.36|722.56|0
1656015750000|2022-06-23 20:22:30|725.48|722.68|725.36|722.56|725.48|722.68|725.36|722.56|0
1656015800000|2022-06-23 20:23:20|724.93|722.13|724.93|722.13|724.93|722.13|724.93|722.13|0
1656015810000|2022-06-23 20:23:30|724.49|721.69|724.49|721.69|724.49|721.69|724.49|721.69|0
1656015820000|2022-06-23 20:23:40|724.71|721.91|724.49|721.69|724.71|721.91|724.49|721.69|0
1656015860000|2022-06-23 20:24:20|724.71|721.91|724.6|721.8|724.71|721.91|724.6|721.8|0
1656015870000|2022-06-23 20:24:30|724.49|721.69|724.49|721.69|724.49|721.69|724.49|721.69|0
1656015880000|2022-06-23 20:24:40|724.27|721.47|724.27|721.47|724.27|721.47|724.27|721.47|0
1656015900000|2022-06-23 20:25:00|724.38|721.58|724.49|721.69|724.49|721.69|724.38|721.58|0
1656015910000|2022-06-23 20:25:10|724.71|721.91|724.93|722.13|724.93|722.13|724.71|721.91|0
1656015920000|2022-06-23 20:25:20|724.71|721.91|724.71|721.91|724.71|721.91|724.71|721.91|0
1656015930000|2022-06-23 20:25:30|724.93|722.13|725.14|722.34|725.14|722.34|724.93|722.13|0
1656015940000|2022-06-23 20:25:40|725.36|722.56|725.36|722.56|725.36|722.56|725.36|722.56|0
1656015950000|2022-06-23 20:25:50|725.58|722.78|725.8|723|725.8|723|725.58|722.78|0
1656015960000|2022-06-23 20:26:00|725.58|722.78|725.36|722.56|725.58|722.78|725.36|722.56|0
1656015970000|2022-06-23 20:26:10|725.14|722.34|725.14|722.34|725.14|722.34|725.14|722.34|0
1656015990000|2022-06-23 20:26:30|725.36|722.56|725.36|722.56|725.36|722.56|725.36|722.56|0
1656016000000|2022-06-23 20:26:40|725.14|722.34|725.14|722.34|725.36|722.56|725.14|722.34|0
1656016010000|2022-06-23 20:26:50|725.26|722.46|724.49|721.69|725.26|722.46|724.49|721.69|0
1656016020000|2022-06-23 20:27:00|724.6|721.8|724.49|721.69|724.6|721.8|724.49|721.69|0
1656016030000|2022-06-23 20:27:10|724.71|721.91|724.49|721.69|724.71|721.91|724.49|721.69|0
1656016040000|2022-06-23 20:27:20|724.27|721.47|724.38|721.58|724.38|721.58|724.27|721.47|0
1656016050000|2022-06-23 20:27:30|724.49|721.69|724.49|721.69|724.49|721.69|724.49|721.69|0
1656016060000|2022-06-23 20:27:40|724.71|721.91|724.6|721.8|724.71|721.91|724.6|721.8|0
1656016070000|2022-06-23 20:27:50|724.49|721.69|724.27|721.47|724.49|721.69|724.27|721.47|0
1656016090000|2022-06-23 20:28:10|724.49|721.69|724.49|721.69|724.49|721.69|724.49|721.69|0
1656016100000|2022-06-23 20:28:20|724.27|721.47|724.27|721.47|724.27|721.47|724.27|721.47|0
1656016130000|2022-06-23 20:28:50|723.73|720.93|723.73|720.93|723.73|720.93|723.73|720.93|0
1656016160000|2022-06-23 20:29:20|723.62|720.82|723.62|720.82|723.62|720.82|723.62|720.82|0
1656016170000|2022-06-23 20:29:30|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016180000|2022-06-23 20:29:40|723.73|720.93|723.73|720.93|723.73|720.93|723.73|720.93|0
1656016230000|2022-06-23 20:30:30|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016250000|2022-06-23 20:30:50|723.73|720.93|723.51|720.71|723.73|720.93|723.51|720.71|0
1656016300000|2022-06-23 20:31:40|723.73|720.93|723.73|720.93|723.73|720.93|723.73|720.93|0
1656016310000|2022-06-23 20:31:50|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016320000|2022-06-23 20:32:00|723.29|720.49|723.29|720.49|723.51|720.71|723.29|720.49|0
1656016350000|2022-06-23 20:32:30|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016390000|2022-06-23 20:33:10|723.29|720.49|723.29|720.49|723.29|720.49|723.29|720.49|0
1656016400000|2022-06-23 20:33:20|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016420000|2022-06-23 20:33:40|723.73|720.93|723.73|720.93|723.73|720.93|723.73|720.93|0
1656016430000|2022-06-23 20:33:50|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016440000|2022-06-23 20:34:00|723.73|720.93|723.73|720.93|723.73|720.93|723.73|720.93|0
1656016530000|2022-06-23 20:35:30|723.51|720.71|723.73|720.93|723.73|720.93|723.51|720.71|0
1656016600000|2022-06-23 20:36:40|723.72|720.92|723.72|720.92|723.72|720.92|723.72|720.92|0
1656016680000|2022-06-23 20:38:00|723.51|720.71|723.51|720.71|723.51|720.71|723.51|720.71|0
1656016700000|2022-06-23 20:38:20|723.72|720.92|723.72|720.92|723.72|720.92|723.72|720.92|0
1656016820000|2022-06-23 20:40:20|724.6|721.8|725.7|722.9|725.7|722.9|724.6|721.8|0
1656016830000|2022-06-23 20:40:30|725.92|723.12|725.92|723.12|725.92|723.12|725.92|723.12|0
1656016840000|2022-06-23 20:40:40|726.14|723.34|727.01|724.21|727.01|724.21|726.14|723.34|0
1656016850000|2022-06-23 20:40:50|727.23|724.43|727.23|724.43|727.23|724.43|727.23|724.43|0
1656016860000|2022-06-23 20:41:00|727.89|725.09|727.89|725.09|727.89|725.09|727.89|725.09|0
1656016870000|2022-06-23 20:41:10|727.45|724.65|727.23|724.43|727.45|724.65|726.79|723.99|0
1656016880000|2022-06-23 20:41:20|727.45|724.65|727.45|724.65|727.45|724.65|727.45|724.65|0
1656016890000|2022-06-23 20:41:30|727.23|724.43|727.23|724.43|727.35|724.55|727.23|724.43|0
1656016900000|2022-06-23 20:41:40|727.67|724.87|728.33|725.53|728.33|725.53|727.67|724.87|0
1656016920000|2022-06-23 20:42:00|728.55|725.75|728.33|725.53|728.55|725.75|728.33|725.53|0
1656016930000|2022-06-23 20:42:10|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656016950000|2022-06-23 20:42:30|728.77|725.97|728.77|725.97|728.77|725.97|728.77|725.97|0
1656016970000|2022-06-23 20:42:50|728.55|725.75|728.33|725.53|728.55|725.75|728.33|725.53|0
1656016980000|2022-06-23 20:43:00|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656016990000|2022-06-23 20:43:10|728.77|725.97|728.88|726.08|728.88|726.08|728.77|725.97|0
1656017000000|2022-06-23 20:43:20|728.99|726.19|728.99|726.19|728.99|726.19|728.99|726.19|0
1656017010000|2022-06-23 20:43:30|728.77|725.97|729.21|726.41|729.21|726.41|728.77|725.97|0
1656017020000|2022-06-23 20:43:40|728.99|726.19|728.99|726.19|728.99|726.19|728.99|726.19|0
1656017030000|2022-06-23 20:43:50|728.77|725.97|728.88|726.08|728.88|726.08|728.77|725.97|0
1656017040000|2022-06-23 20:44:00|728.77|725.97|728.55|725.75|728.99|726.19|728.55|725.75|0
1656017050000|2022-06-23 20:44:10|728.77|725.97|729.21|726.41|729.21|726.41|728.77|725.97|0
1656017060000|2022-06-23 20:44:20|729.1|726.3|729.21|726.41|729.21|726.41|729.1|726.3|0
1656017070000|2022-06-23 20:44:30|728.99|726.19|728.88|726.08|729.1|726.3|728.77|725.97|0
1656017080000|2022-06-23 20:44:40|729.1|726.3|729.21|726.41|729.21|726.41|729.1|726.3|0
1656017100000|2022-06-23 20:45:00|728.99|726.19|729.43|726.63|729.65|726.85|728.99|726.19|0
1656017110000|2022-06-23 20:45:10|729.65|726.85|729.43|726.63|729.65|726.85|729.43|726.63|0
1656017120000|2022-06-23 20:45:20|729.54|726.74|729.54|726.74|729.54|726.74|729.54|726.74|0
1656017130000|2022-06-23 20:45:30|729.43|726.63|729.65|726.85|729.65|726.85|729.43|726.63|0
1656017140000|2022-06-23 20:45:40|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1656017150000|2022-06-23 20:45:50|729.65|726.85|729.43|726.63|729.65|726.85|729.43|726.63|0
1656017160000|2022-06-23 20:46:00|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656017170000|2022-06-23 20:46:10|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1656017180000|2022-06-23 20:46:20|729.54|726.74|729.43|726.63|729.54|726.74|729.43|726.63|0
1656017190000|2022-06-23 20:46:30|729.54|726.74|729.43|726.63|729.54|726.74|729.43|726.63|0
1656017200000|2022-06-23 20:46:40|729.21|726.41|729.43|726.63|729.43|726.63|729.21|726.41|0
1656017210000|2022-06-23 20:46:50|729.32|726.52|729.54|726.74|729.54|726.74|729.32|726.52|0
1656017230000|2022-06-23 20:47:10|729.43|726.63|729.32|726.52|729.43|726.63|729.21|726.41|0
1656017240000|2022-06-23 20:47:20|729.21|726.41|729.32|726.52|729.43|726.63|729.21|726.41|0
1656017250000|2022-06-23 20:47:30|729.21|726.41|729.21|726.41|729.32|726.52|729.21|726.41|0
1656017260000|2022-06-23 20:47:40|729.32|726.52|729.21|726.41|729.32|726.52|729.21|726.41|0
1656017270000|2022-06-23 20:47:50|729.43|726.63|729.65|726.85|729.65|726.85|729.43|726.63|0
1656017280000|2022-06-23 20:48:00|729.43|726.63|729.54|726.74|729.54|726.74|729.32|726.52|0
1656017290000|2022-06-23 20:48:10|729.65|726.85|729.65|726.85|729.65|726.85|729.54|726.74|0
1656017310000|2022-06-23 20:48:30|729.87|727.07|729.87|727.07|729.87|727.07|729.65|726.85|0
1656017320000|2022-06-23 20:48:40|729.54|726.74|729.54|726.74|729.54|726.74|729.54|726.74|0
1656017330000|2022-06-23 20:48:50|729.65|726.85|729.65|726.85|729.65|726.85|729.54|726.74|0
1656017340000|2022-06-23 20:49:00|729.87|727.07|729.87|727.07|729.87|727.07|729.65|726.85|0
1656017350000|2022-06-23 20:49:10|730.09|727.29|730.31|727.51|730.31|727.51|730.09|727.29|0
1656017380000|2022-06-23 20:49:40|729.87|727.07|730.09|727.29|730.09|727.29|729.87|727.07|0
1656017390000|2022-06-23 20:49:50|729.87|727.07|729.87|727.07|729.87|727.07|729.87|727.07|0
1656017400000|2022-06-23 20:50:00|730.09|727.29|730.09|727.29|730.09|727.29|730.09|727.29|0
1656017410000|2022-06-23 20:50:10|730.31|727.51|730.31|727.51|730.31|727.51|730.09|727.29|0
1656017470000|2022-06-23 20:51:10|730.75|727.95|730.75|727.95|730.75|727.95|730.75|727.95|0
1656017480000|2022-06-23 20:51:20|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1656017490000|2022-06-23 20:51:30|731.19|728.39|730.97|728.17|731.19|728.39|730.97|728.17|0
1656017500000|2022-06-23 20:51:40|731.19|728.39|730.97|728.17|731.19|728.39|730.97|728.17|0
1656017510000|2022-06-23 20:51:50|731.08|728.28|731.19|728.39|731.19|728.39|731.08|728.28|0
1656017530000|2022-06-23 20:52:10|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1656017540000|2022-06-23 20:52:20|731.19|728.39|731.19|728.39|731.19|728.39|731.19|728.39|0
1656017560000|2022-06-23 20:52:40|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656017570000|2022-06-23 20:52:50|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656017580000|2022-06-23 20:53:00|731.63|728.83|731.85|729.05|731.85|729.05|731.63|728.83|0
1656017590000|2022-06-23 20:53:10|731.96|729.16|732.07|729.27|732.07|729.27|731.96|729.16|0
1656017600000|2022-06-23 20:53:20|731.85|729.05|732.07|729.27|732.07|729.27|731.85|729.05|0
1656017610000|2022-06-23 20:53:30|731.85|729.05|731.96|729.16|731.96|729.16|731.85|729.05|0
1656017620000|2022-06-23 20:53:40|731.85|729.05|731.63|728.83|731.85|729.05|731.41|728.61|0
1656017640000|2022-06-23 20:54:00|731.85|729.05|732.07|729.27|732.07|729.27|731.63|728.83|0
1656017650000|2022-06-23 20:54:10|732.18|729.38|732.18|729.38|732.18|729.38|732.18|729.38|0
1656017660000|2022-06-23 20:54:20|732.07|729.27|732.18|729.38|732.18|729.38|732.07|729.27|0
1656017670000|2022-06-23 20:54:30|732.29|729.49|732.07|729.27|732.29|729.49|732.07|729.27|0
1656017680000|2022-06-23 20:54:40|732.29|729.49|732.51|729.71|732.51|729.71|732.29|729.49|0
1656017690000|2022-06-23 20:54:50|732.73|729.93|732.95|730.15|732.95|730.15|732.29|729.49|0
1656017700000|2022-06-23 20:55:00|732.73|729.93|732.73|729.93|732.95|730.15|732.51|729.71|0
1656017710000|2022-06-23 20:55:10|732.62|729.82|732.95|730.15|732.95|730.15|732.62|729.82|0
1656017720000|2022-06-23 20:55:20|732.84|730.04|732.73|729.93|732.95|730.15|732.73|729.93|0
1656017730000|2022-06-23 20:55:30|732.51|729.71|732.07|729.27|732.51|729.71|732.07|729.27|0
1656017740000|2022-06-23 20:55:40|731.85|729.05|732.29|729.49|732.29|729.49|731.85|729.05|0
1656017750000|2022-06-23 20:55:50|732.18|729.38|732.18|729.38|732.51|729.71|732.18|729.38|0
1656017760000|2022-06-23 20:56:00|732.29|729.49|732.07|729.27|732.29|729.49|732.07|729.27|0
1656017770000|2022-06-23 20:56:10|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656017780000|2022-06-23 20:56:20|731.74|728.94|731.63|728.83|731.74|728.94|731.63|728.83|0
1656017790000|2022-06-23 20:56:30|731.41|728.61|731.19|728.39|731.41|728.61|731.19|728.39|0
1656017800000|2022-06-23 20:56:40|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1656017810000|2022-06-23 20:56:50|731.19|728.39|731.19|728.39|731.19|728.39|730.97|728.17|0
1656017820000|2022-06-23 20:57:00|731.41|728.61|731.3|728.5|731.41|728.61|731.3|728.5|0
1656017830000|2022-06-23 20:57:10|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1656017850000|2022-06-23 20:57:30|731.63|728.83|731.85|729.05|731.85|729.05|731.63|728.83|0
1656017860000|2022-06-23 20:57:40|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656017870000|2022-06-23 20:57:50|731.74|728.94|731.85|729.05|731.85|729.05|731.74|728.94|0
1656017940000|2022-06-23 20:59:00|731.84|729.04|731.84|729.04|731.84|729.04|731.84|729.04|0
1656017950000|2022-06-23 20:59:10|731.4|728.6|731.18|728.38|731.4|728.6|731.18|728.38|0
1656017980000|2022-06-23 20:59:40|731.3|728.5|731.3|728.5|731.3|728.5|731.3|728.5|0
1656017990000|2022-06-23 20:59:50|731.08|728.28|730.82|728.02|731.3|728.5|730.82|728.02|0
1656018000000|2022-06-23 21:00:00|730.69|727.89|730.79|727.99|730.79|727.99|730.69|727.89|0
1656018010000|2022-06-23 21:00:10|731.05|728.25|731.31|728.51|731.31|728.51|730.98|728.18|0
1656018020000|2022-06-23 21:00:20|731.44|728.64|731.44|728.64|731.44|728.64|731.44|728.64|0
1656018030000|2022-06-23 21:00:30|731.31|728.51|731.44|728.64|731.44|728.64|731.31|728.51|0
1656018050000|2022-06-23 21:00:50|731.4|728.6|731.4|728.6|731.4|728.6|731.4|728.6|0
1656018060000|2022-06-23 21:01:00|731.27|728.47|731.25|728.45|731.27|728.47|731.25|728.45|0
1656018070000|2022-06-23 21:01:10|731.05|728.25|730.79|727.99|731.05|728.25|730.79|727.99|0
1656018080000|2022-06-23 21:01:20|730.76|727.96|730.76|727.96|730.76|727.96|730.76|727.96|0
1656018090000|2022-06-23 21:01:30|730.86|728.06|730.86|728.06|730.98|728.18|730.86|728.06|0
1656018100000|2022-06-23 21:01:40|730.82|728.02|730.79|727.99|730.82|728.02|730.73|727.93|0
1656018110000|2022-06-23 21:01:50|730.82|728.02|730.82|728.02|730.82|728.02|730.82|728.02|0
1656018120000|2022-06-23 21:02:00|730.79|727.99|730.79|727.99|730.79|727.99|730.79|727.99|0
1656018130000|2022-06-23 21:02:10|730.86|728.06|730.89|728.09|730.89|728.09|730.86|728.06|0
1656018140000|2022-06-23 21:02:20|731.18|728.38|730.89|728.09|731.18|728.38|730.89|728.09|0
1656018160000|2022-06-23 21:02:40|730.92|728.12|730.92|728.12|730.92|728.12|730.92|728.12|0
1656018170000|2022-06-23 21:02:50|730.96|728.16|731.37|728.57|731.37|728.57|730.96|728.16|0
1656018180000|2022-06-23 21:03:00|731.18|728.38|731.18|728.38|731.18|728.38|731.18|728.38|0
1656018220000|2022-06-23 21:03:40|730.88|728.08|730.86|728.06|731.18|728.38|730.86|728.06|0
1656018230000|2022-06-23 21:03:50|731.18|728.38|731.18|728.38|731.18|728.38|731.18|728.38|0
1656018250000|2022-06-23 21:04:10|730.86|728.06|730.86|728.06|730.86|728.06|730.86|728.06|0
1656018260000|2022-06-23 21:04:20|730.79|727.99|730.79|727.99|730.79|727.99|730.79|727.99|0
1656018320000|2022-06-23 21:05:20|730.66|727.86|730.57|727.77|730.66|727.86|730.53|727.73|0
1656018330000|2022-06-23 21:05:30|730.53|727.73|730.53|727.73|730.53|727.73|730.53|727.73|0
1656018390000|2022-06-23 21:06:30|730.37|727.57|730.53|727.73|730.53|727.73|730.37|727.57|0
1656018400000|2022-06-23 21:06:40|730.34|727.54|730.3|727.5|730.53|727.73|730.3|727.5|0
1656018490000|2022-06-23 21:08:10|730.28|727.48|730.28|727.48|730.28|727.48|730.28|727.48|0
1656018510000|2022-06-23 21:08:30|730.08|727.28|730.08|727.28|730.08|727.28|730.08|727.28|0
1656018550000|2022-06-23 21:09:10|730.3|727.5|730.3|727.5|730.3|727.5|730.3|727.5|0
1656018580000|2022-06-23 21:09:40|730.28|727.48|730.28|727.48|730.28|727.48|730.28|727.48|0
1656018590000|2022-06-23 21:09:50|730.08|727.28|730.11|727.31|730.11|727.31|730.08|727.28|0
1656018610000|2022-06-23 21:10:10|729.99|727.19|729.95|727.15|729.99|727.19|729.95|727.15|0
1656018640000|2022-06-23 21:10:40|730.08|727.28|730.08|727.28|730.08|727.28|730.08|727.28|0
1656018660000|2022-06-23 21:11:00|730.11|727.31|730.11|727.31|730.11|727.31|730.11|727.31|0
1656018670000|2022-06-23 21:11:10|730.08|727.28|730.08|727.28|730.08|727.28|730.08|727.28|0
1656018680000|2022-06-23 21:11:20|730.11|727.31|729.99|727.19|730.11|727.31|729.99|727.19|0
1656018690000|2022-06-23 21:11:30|730.21|727.41|730.18|727.38|730.24|727.44|730.18|727.38|0
1656018780000|2022-06-23 21:13:00|730.14|727.34|730.14|727.34|730.14|727.34|730.14|727.34|0
1656018790000|2022-06-23 21:13:10|730.11|727.31|730.11|727.31|730.11|727.31|730.11|727.31|0
1656018810000|2022-06-23 21:13:30|730.08|727.28|730.08|727.28|730.08|727.28|730.08|727.28|0
1656018820000|2022-06-23 21:13:40|730.05|727.25|730.05|727.25|730.05|727.25|730.05|727.25|0
1656019050000|2022-06-23 21:17:30|730.18|727.38|730.18|727.38|730.18|727.38|730.18|727.38|0
1656019060000|2022-06-23 21:17:40|730.3|727.5|730.3|727.5|730.3|727.5|730.3|727.5|0
1656019120000|2022-06-23 21:18:40|730.37|727.57|730.43|727.63|730.43|727.63|730.37|727.57|0
1656019140000|2022-06-23 21:19:00|730.4|727.6|730.4|727.6|730.4|727.6|730.4|727.6|0
1656019150000|2022-06-23 21:19:10|730.27|727.47|730.27|727.47|730.27|727.47|730.27|727.47|0
1656019170000|2022-06-23 21:19:30|730.47|727.67|730.47|727.67|730.47|727.67|730.47|727.67|0
1656019180000|2022-06-23 21:19:40|730.37|727.57|730.63|727.83|730.63|727.83|730.37|727.57|0
1656019200000|2022-06-23 21:20:00|730.59|727.79|730.59|727.79|730.59|727.79|730.59|727.79|0
1656019210000|2022-06-23 21:20:10|730.53|727.73|730.53|727.73|730.53|727.73|730.53|727.73|0
1656019380000|2022-06-23 21:23:00|730.56|727.76|730.56|727.76|730.56|727.76|730.56|727.76|0
1656019400000|2022-06-23 21:23:20|730.53|727.73|730.53|727.73|730.53|727.73|730.53|727.73|0
1656019410000|2022-06-23 21:23:30|731.17|728.37|731.17|728.37|731.17|728.37|731.17|728.37|0
1656019440000|2022-06-23 21:24:00|731.36|728.56|731.36|728.56|731.36|728.56|731.36|728.56|0
1656019470000|2022-06-23 21:24:30|731.5|728.7|731.36|728.56|731.5|728.7|731.36|728.56|0
1656019500000|2022-06-23 21:25:00|731.34|728.54|731.34|728.54|731.34|728.54|731.34|728.54|0
1656019510000|2022-06-23 21:25:10|731.17|728.37|731.17|728.37|731.17|728.37|731.17|728.37|0
1656019520000|2022-06-23 21:25:20|730.85|728.05|730.63|727.83|730.85|728.05|730.63|727.83|0
1656019530000|2022-06-23 21:25:30|730.85|728.05|730.88|728.08|730.88|728.08|730.85|728.05|0
1656019540000|2022-06-23 21:25:40|730.82|728.02|730.85|728.05|730.85|728.05|730.82|728.02|0
1656019560000|2022-06-23 21:26:00|730.82|728.02|730.82|728.02|730.82|728.02|730.82|728.02|0
1656019580000|2022-06-23 21:26:20|730.85|728.05|730.85|728.05|730.85|728.05|730.85|728.05|0
1656019610000|2022-06-23 21:26:50|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1656019620000|2022-06-23 21:27:00|731.27|728.47|731.17|728.37|731.27|728.47|731.17|728.37|0
1656019630000|2022-06-23 21:27:10|731.24|728.44|731.17|728.37|731.24|728.44|731.17|728.37|0
1656019640000|2022-06-23 21:27:20|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1656019650000|2022-06-23 21:27:30|730.98|728.18|731.21|728.41|731.21|728.41|730.98|728.18|0
1656019660000|2022-06-23 21:27:40|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1656019670000|2022-06-23 21:27:50|731.34|728.54|731.34|728.54|731.34|728.54|731.34|728.54|0
1656019680000|2022-06-23 21:28:00|731.4|728.6|731.34|728.54|731.4|728.6|731.34|728.54|0
1656019690000|2022-06-23 21:28:10|731.17|728.37|731.01|728.21|731.27|728.47|731.01|728.21|0
1656019700000|2022-06-23 21:28:20|731.21|728.41|731.11|728.31|731.21|728.41|731.11|728.31|0
1656019710000|2022-06-23 21:28:30|731.4|728.6|731.4|728.6|731.4|728.6|731.4|728.6|0
1656019720000|2022-06-23 21:28:40|731.11|728.31|731.11|728.31|731.11|728.31|731.11|728.31|0
1656019740000|2022-06-23 21:29:00|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1656019760000|2022-06-23 21:29:20|730.95|728.15|731.01|728.21|731.01|728.21|730.95|728.15|0
1656019770000|2022-06-23 21:29:30|731.27|728.47|731.27|728.47|731.27|728.47|731.27|728.47|0
1656019810000|2022-06-23 21:30:10|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1656019820000|2022-06-23 21:30:20|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|0
1656019830000|2022-06-23 21:30:30|731.27|728.47|731.27|728.47|731.27|728.47|731.27|728.47|0
1656019990000|2022-06-23 21:33:10|731.24|728.44|731.24|728.44|731.24|728.44|731.24|728.44|0
1656020040000|2022-06-23 21:34:00|731.27|728.47|731.27|728.47|731.27|728.47|731.27|728.47|0
1656020090000|2022-06-23 21:34:50|731.24|728.44|731.24|728.44|731.24|728.44|731.24|728.44|0
1656020160000|2022-06-23 21:36:00|731.27|728.47|731.27|728.47|731.27|728.47|731.27|728.47|0
1656020280000|2022-06-23 21:38:00|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1656020430000|2022-06-23 21:40:30|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1656020450000|2022-06-23 21:40:50|730.95|728.15|730.95|728.15|730.95|728.15|730.95|728.15|0
1656020460000|2022-06-23 21:41:00|730.91|728.11|730.91|728.11|730.91|728.11|730.91|728.11|0
1656020570000|2022-06-23 21:42:50|730.88|728.08|730.88|728.08|730.88|728.08|730.88|728.08|0
1656020580000|2022-06-23 21:43:00|730.91|728.11|730.88|728.08|730.91|728.11|730.88|728.08|0
1656020590000|2022-06-23 21:43:10|730.78|727.98|730.78|727.98|730.78|727.98|730.78|727.98|0
1656020620000|2022-06-23 21:43:40|730.75|727.95|730.75|727.95|730.75|727.95|730.75|727.95|0
1656020630000|2022-06-23 21:43:50|730.72|727.92|730.72|727.92|730.72|727.92|730.72|727.92|0
1656020640000|2022-06-23 21:44:00|730.62|727.82|730.66|727.86|730.66|727.86|730.62|727.82|0
1656020650000|2022-06-23 21:44:10|730.62|727.82|730.72|727.92|730.72|727.92|730.62|727.82|0
1656020660000|2022-06-23 21:44:20|730.62|727.82|730.59|727.79|730.62|727.82|730.59|727.79|0
1656020670000|2022-06-23 21:44:30|730.66|727.86|730.66|727.86|730.66|727.86|730.66|727.86|0
1656020680000|2022-06-23 21:44:40|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1656020700000|2022-06-23 21:45:00|730.75|727.95|730.78|727.98|730.78|727.98|730.75|727.95|0
1656020720000|2022-06-23 21:45:20|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1656020840000|2022-06-23 21:47:20|730.59|727.79|730.62|727.82|730.62|727.82|730.59|727.79|0
1656020900000|2022-06-23 21:48:20|730.36|727.56|730.09|727.29|730.36|727.56|730.09|727.29|0
1656020910000|2022-06-23 21:48:30|729.83|727.03|729.57|726.77|729.83|727.03|729.57|726.77|0
1656020930000|2022-06-23 21:48:50|729.72|726.92|729.72|726.92|729.72|726.92|729.72|726.92|0
1656020950000|2022-06-23 21:49:10|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|0
1656020960000|2022-06-23 21:49:20|729.57|726.77|729.57|726.77|729.57|726.77|729.57|726.77|0
1656021000000|2022-06-23 21:50:00|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|0
1656021060000|2022-06-23 21:51:00|729.66|726.86|729.66|726.86|729.66|726.86|729.66|726.86|0
1656021110000|2022-06-23 21:51:50|729.56|726.76|729.56|726.76|729.56|726.76|729.56|726.76|0
1656021120000|2022-06-23 21:52:00|729.66|726.86|729.66|726.86|729.66|726.86|729.66|726.86|0
1656021140000|2022-06-23 21:52:20|729.72|726.92|729.7|726.9|729.72|726.92|729.7|726.9|0
1656021150000|2022-06-23 21:52:30|729.79|726.99|729.7|726.9|729.79|726.99|729.7|726.9|0
1656021160000|2022-06-23 21:52:40|729.72|726.92|729.72|726.92|729.72|726.92|729.72|726.92|0
1656021170000|2022-06-23 21:52:50|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|0
1656021180000|2022-06-23 21:53:00|729.72|726.92|729.66|726.86|729.72|726.92|729.66|726.86|0
1656021190000|2022-06-23 21:53:10|729.7|726.9|729.56|726.76|729.7|726.9|729.56|726.76|0
1656021200000|2022-06-23 21:53:20|729.7|726.9|729.56|726.76|729.7|726.9|729.56|726.76|0
1656021210000|2022-06-23 21:53:30|729.53|726.73|729.53|726.73|729.53|726.73|729.53|726.73|0
1656021230000|2022-06-23 21:53:50|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|0
1656021290000|2022-06-23 21:54:50|729.66|726.86|729.85|727.05|729.85|727.05|729.66|726.86|0
1656021300000|2022-06-23 21:55:00|729.66|726.86|729.43|726.63|729.66|726.86|729.43|726.63|0
1656021310000|2022-06-23 21:55:10|729.37|726.57|729.43|726.63|729.47|726.67|729.37|726.57|0
1656021320000|2022-06-23 21:55:20|729.47|726.67|729.53|726.73|729.53|726.73|729.47|726.67|0
1656021330000|2022-06-23 21:55:30|729.5|726.7|729.43|726.63|729.5|726.7|729.43|726.63|0
1656021450000|2022-06-23 21:57:30|729.47|726.67|729.43|726.63|729.47|726.67|729.43|726.63|0
1656021460000|2022-06-23 21:57:40|729.37|726.57|729.37|726.57|729.37|726.57|729.37|726.57|0
1656021470000|2022-06-23 21:57:50|729.33|726.53|729.33|726.53|729.33|726.53|729.33|726.53|0
1656021550000|2022-06-23 21:59:10|729.24|726.44|729.24|726.44|729.24|726.44|729.24|726.44|0
1656021560000|2022-06-23 21:59:20|729.43|726.63|729.43|726.63|729.43|726.63|729.43|726.63|0
1656021570000|2022-06-23 21:59:30|729.47|726.67|729.47|726.67|729.47|726.67|729.47|726.67|0
1656021580000|2022-06-23 21:59:40|729.43|726.63|729.4|726.6|729.43|726.63|729.4|726.6|0
1656021590000|2022-06-23 21:59:50|729.43|726.63|729.31|726.51|729.43|726.63|729.31|726.51|0
1656021600000|2022-06-23 22:00:00|730.41|727.61|729.97|727.17|730.41|727.61|729.75|726.95|0
1656021610000|2022-06-23 22:00:10|729.85|727.05|729.63|726.83|730.07|727.27|729.63|726.83|0
1656021620000|2022-06-23 22:00:20|729.85|727.05|729.85|727.05|729.85|727.05|729.85|727.05|0
1656021630000|2022-06-23 22:00:30|729.41|726.61|728.53|725.73|729.41|726.61|728.53|725.73|0
1656021640000|2022-06-23 22:00:40|728.43|725.63|728.75|725.95|728.75|725.95|728.43|725.63|0
1656021650000|2022-06-23 22:00:50|728.87|726.07|729.53|726.73|729.53|726.73|728.87|726.07|0
1656021660000|2022-06-23 22:01:00|729.63|726.83|729.75|726.95|729.75|726.95|729.53|726.73|0
1656021670000|2022-06-23 22:01:10|729.85|727.05|729.31|726.51|729.85|727.05|728.97|726.17|0
1656021680000|2022-06-23 22:01:20|729.41|726.61|729.63|726.83|729.63|726.83|729.41|726.61|0
1656021690000|2022-06-23 22:01:30|729.53|726.73|729.41|726.61|729.53|726.73|729.41|726.61|0
1656021700000|2022-06-23 22:01:40|729.31|726.51|729.31|726.51|729.31|726.51|729.19|726.39|0
1656021710000|2022-06-23 22:01:50|729.19|726.39|728.75|725.95|729.19|726.39|728.75|725.95|0
1656021720000|2022-06-23 22:02:00|728.31|725.51|728.87|726.07|728.87|726.07|728.31|725.51|0
1656021730000|2022-06-23 22:02:10|728.75|725.95|728.43|725.63|728.75|725.95|728.43|725.63|0
1656021740000|2022-06-23 22:02:20|728.53|725.73|728.43|725.63|728.53|725.73|728.43|725.63|0
1656021750000|2022-06-23 22:02:30|728.21|725.41|728.53|725.73|728.53|725.73|728.21|725.41|0
1656021760000|2022-06-23 22:02:40|728.31|725.51|728.09|725.29|728.31|725.51|728.09|725.29|0
1656021770000|2022-06-23 22:02:50|727.99|725.19|728.53|725.73|728.53|725.73|727.99|725.19|0
1656021780000|2022-06-23 22:03:00|728.43|725.63|728.31|725.51|728.43|725.63|728.09|725.29|0
1656021790000|2022-06-23 22:03:10|728.21|725.41|728.31|725.51|728.31|725.51|728.21|725.41|0
1656021800000|2022-06-23 22:03:20|728.65|725.85|728.43|725.63|728.65|725.85|728.43|725.63|0
1656021810000|2022-06-23 22:03:30|728.21|725.41|728.43|725.63|728.43|725.63|728.21|725.41|0
1656021820000|2022-06-23 22:03:40|728.53|725.73|728.53|725.73|728.53|725.73|728.53|725.73|0
1656021830000|2022-06-23 22:03:50|728.65|725.85|728.31|725.51|728.65|725.85|728.31|725.51|0
1656021840000|2022-06-23 22:04:00|728.43|725.63|728.53|725.73|728.53|725.73|728.43|725.63|0
1656021850000|2022-06-23 22:04:10|728.31|725.51|728.31|725.51|728.31|725.51|728.31|725.51|0
1656021860000|2022-06-23 22:04:20|728.21|725.41|728.21|725.41|728.31|725.51|728.21|725.41|0
1656021870000|2022-06-23 22:04:30|728.31|725.51|728.53|725.73|728.53|725.73|728.31|725.51|0
1656021880000|2022-06-23 22:04:40|728.31|725.51|728.31|725.51|728.43|725.63|728.31|725.51|0
1656021890000|2022-06-23 22:04:50|728.21|725.41|728.09|725.29|728.21|725.41|728.09|725.29|0
1656021900000|2022-06-23 22:05:00|727.99|725.19|727.99|725.19|727.99|725.19|727.99|725.19|0
1656021920000|2022-06-23 22:05:20|727.87|725.07|727.65|724.85|727.87|725.07|727.65|724.85|0
1656021940000|2022-06-23 22:05:40|727.55|724.75|727.55|724.75|727.55|724.75|727.55|724.75|0
1656021950000|2022-06-23 22:05:50|727.65|724.85|727.55|724.75|727.65|724.85|727.55|724.75|0
1656021970000|2022-06-23 22:06:10|727.44|724.64|727.44|724.64|727.55|724.75|727.44|724.64|0
1656022030000|2022-06-23 22:07:10|727.22|724.42|727.11|724.31|727.22|724.42|727.11|724.31|0
1656022040000|2022-06-23 22:07:20|727|724.2|727|724.2|727|724.2|727|724.2|0
1656022050000|2022-06-23 22:07:30|727.11|724.31|727.11|724.31|727.11|724.31|727.11|724.31|0
1656022060000|2022-06-23 22:07:40|727.22|724.42|727.22|724.42|727.22|724.42|727.11|724.31|0
1656022070000|2022-06-23 22:07:50|727.43|724.63|727.87|725.07|727.87|725.07|727.43|724.63|0
1656022080000|2022-06-23 22:08:00|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1656022090000|2022-06-23 22:08:10|727.99|725.19|727.99|725.19|727.99|725.19|727.87|725.07|0
1656022100000|2022-06-23 22:08:20|727.77|724.97|727.99|725.19|727.99|725.19|727.77|724.97|0
1656022120000|2022-06-23 22:08:40|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1656022130000|2022-06-23 22:08:50|728.65|725.85|728.53|725.73|728.65|725.85|728.53|725.73|0
1656022140000|2022-06-23 22:09:00|728.97|726.17|729.53|726.73|729.53|726.73|728.97|726.17|0
1656022150000|2022-06-23 22:09:10|729.63|726.83|729.41|726.61|730.07|727.27|729.41|726.61|0
1656022170000|2022-06-23 22:09:30|729.63|726.83|729.63|726.83|729.63|726.83|729.63|726.83|0
1656022180000|2022-06-23 22:09:40|729.41|726.61|729.41|726.61|729.41|726.61|729.41|726.61|0
1656022210000|2022-06-23 22:10:10|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656022220000|2022-06-23 22:10:20|730.73|727.93|730.95|728.15|730.95|728.15|730.73|727.93|0
1656022230000|2022-06-23 22:10:30|730.84|728.04|730.73|727.93|730.95|728.15|730.73|727.93|0
1656022240000|2022-06-23 22:10:40|730.51|727.71|730.4|727.6|730.51|727.71|730.29|727.49|0
1656022250000|2022-06-23 22:10:50|730.51|727.71|730.51|727.71|730.51|727.71|730.4|727.6|0
1656022260000|2022-06-23 22:11:00|730.73|727.93|730.95|728.15|730.95|728.15|730.73|727.93|0
1656022270000|2022-06-23 22:11:10|730.84|728.04|730.73|727.93|730.84|728.04|730.73|727.93|0
1656022280000|2022-06-23 22:11:20|730.62|727.82|730.73|727.93|730.73|727.93|730.62|727.82|0
1656022290000|2022-06-23 22:11:30|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1656022300000|2022-06-23 22:11:40|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656022320000|2022-06-23 22:12:00|730.62|727.82|730.84|728.04|730.84|728.04|730.62|727.82|0
1656022340000|2022-06-23 22:12:20|730.95|728.15|730.95|728.15|730.95|728.15|730.95|728.15|0
1656022370000|2022-06-23 22:12:50|731.39|728.59|731.61|728.81|731.61|728.81|731.39|728.59|0
1656022380000|2022-06-23 22:13:00|731.83|729.03|731.72|728.92|731.83|729.03|731.61|728.81|0
1656022390000|2022-06-23 22:13:10|731.61|728.81|731.61|728.81|731.83|729.03|731.61|728.81|0
1656022400000|2022-06-23 22:13:20|731.39|728.59|731.39|728.59|731.5|728.7|731.39|728.59|0
1656022410000|2022-06-23 22:13:30|731.17|728.37|730.95|728.15|731.17|728.37|730.95|728.15|0
1656022420000|2022-06-23 22:13:40|730.73|727.93|730.51|727.71|730.73|727.93|730.51|727.71|0
1656022430000|2022-06-23 22:13:50|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1656022440000|2022-06-23 22:14:00|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656022450000|2022-06-23 22:14:10|730.4|727.6|730.29|727.49|730.4|727.6|730.29|727.49|0
1656022490000|2022-06-23 22:14:50|729.85|727.05|729.19|726.39|729.85|727.05|729.19|726.39|0
1656022500000|2022-06-23 22:15:00|728.97|726.17|729.09|726.29|729.3|726.5|728.97|726.17|0
1656022510000|2022-06-23 22:15:10|728.97|726.17|728.87|726.07|728.97|726.17|728.87|726.07|0
1656022520000|2022-06-23 22:15:20|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656022530000|2022-06-23 22:15:30|728.97|726.17|728.75|725.95|728.97|726.17|728.75|725.95|0
1656022560000|2022-06-23 22:16:00|728.53|725.73|727.99|725.19|728.53|725.73|727.99|725.19|0
1656022570000|2022-06-23 22:16:10|727.87|725.07|727.87|725.07|727.99|725.19|727.87|725.07|0
1656022580000|2022-06-23 22:16:20|727.99|725.19|728.09|725.29|728.09|725.29|727.87|725.07|0
1656022590000|2022-06-23 22:16:30|728.21|725.41|728.09|725.29|728.21|725.41|728.09|725.29|0
1656022600000|2022-06-23 22:16:40|728.31|725.51|728.31|725.51|728.31|725.51|728.31|725.51|0
1656022610000|2022-06-23 22:16:50|728.53|725.73|728.75|725.95|728.75|725.95|728.53|725.73|0
1656022620000|2022-06-23 22:17:00|728.97|726.17|728.97|726.17|728.97|726.17|728.97|726.17|0
1656022630000|2022-06-23 22:17:10|729.19|726.39|729.19|726.39|729.19|726.39|729.19|726.39|0
1656022650000|2022-06-23 22:17:30|729.3|726.5|729.3|726.5|729.41|726.61|729.3|726.5|0
1656022660000|2022-06-23 22:17:40|729.41|726.61|729.52|726.72|729.63|726.83|729.41|726.61|0
1656022670000|2022-06-23 22:17:50|729.41|726.61|729.19|726.39|729.41|726.61|729.19|726.39|0
1656022680000|2022-06-23 22:18:00|729.41|726.61|729.3|726.5|729.41|726.61|729.3|726.5|0
1656022690000|2022-06-23 22:18:10|729.08|726.28|728.97|726.17|729.08|726.28|728.97|726.17|0
1656022700000|2022-06-23 22:18:20|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656022710000|2022-06-23 22:18:30|728.53|725.73|728.31|725.51|728.53|725.73|728.31|725.51|0
1656022720000|2022-06-23 22:18:40|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656022730000|2022-06-23 22:18:50|728.97|726.17|728.86|726.06|728.97|726.17|728.86|726.06|0
1656022740000|2022-06-23 22:19:00|728.97|726.17|728.97|726.17|728.97|726.17|728.97|726.17|0
1656022760000|2022-06-23 22:19:20|729.3|726.5|729.3|726.5|729.3|726.5|729.3|726.5|0
1656022770000|2022-06-23 22:19:30|729.41|726.61|729.41|726.61|729.41|726.61|729.41|726.61|0
1656022780000|2022-06-23 22:19:40|729.52|726.72|729.63|726.83|729.63|726.83|729.52|726.72|0
1656022800000|2022-06-23 22:20:00|729.52|726.72|729.52|726.72|729.63|726.83|729.52|726.72|0
1656022810000|2022-06-23 22:20:10|729.63|726.83|729.85|727.05|729.85|727.05|729.63|726.83|0
1656022840000|2022-06-23 22:20:40|730.07|727.27|730.07|727.27|730.07|727.27|730.07|727.27|0
1656022850000|2022-06-23 22:20:50|729.96|727.16|729.85|727.05|729.96|727.16|729.85|727.05|0
1656022860000|2022-06-23 22:21:00|729.63|726.83|729.85|727.05|729.85|727.05|729.63|726.83|0
1656022890000|2022-06-23 22:21:30|729.96|727.16|729.85|727.05|729.96|727.16|729.85|727.05|0
1656022900000|2022-06-23 22:21:40|729.96|727.16|730.07|727.27|730.07|727.27|729.96|727.16|0
1656022950000|2022-06-23 22:22:30|729.96|727.16|729.96|727.16|729.96|727.16|729.96|727.16|0
1656022960000|2022-06-23 22:22:40|729.85|727.05|730.07|727.27|730.07|727.27|729.85|727.05|0
1656022970000|2022-06-23 22:22:50|730.18|727.38|730.29|727.49|730.29|727.49|730.18|727.38|0
1656022990000|2022-06-23 22:23:10|729.41|726.61|729.63|726.83|729.74|726.94|729.41|726.61|0
1656023000000|2022-06-23 22:23:20|729.41|726.61|729.19|726.39|729.41|726.61|729.19|726.39|0
1656023010000|2022-06-23 22:23:30|729.08|726.28|729.41|726.61|729.41|726.61|729.08|726.28|0
1656023020000|2022-06-23 22:23:40|729.63|726.83|729.41|726.61|729.63|726.83|729.41|726.61|0
1656023040000|2022-06-23 22:24:00|729.3|726.5|729.19|726.39|729.3|726.5|729.19|726.39|0
1656023050000|2022-06-23 22:24:10|729.08|726.28|728.97|726.17|729.08|726.28|728.97|726.17|0
1656023060000|2022-06-23 22:24:20|729.08|726.28|729.08|726.28|729.08|726.28|729.08|726.28|0
1656023070000|2022-06-23 22:24:30|728.97|726.17|728.97|726.17|728.97|726.17|728.97|726.17|0
1656023090000|2022-06-23 22:24:50|728.86|726.06|728.86|726.06|728.86|726.06|728.86|726.06|0
1656023100000|2022-06-23 22:25:00|728.97|726.17|728.75|725.95|728.97|726.17|728.75|725.95|0
1656023120000|2022-06-23 22:25:20|728.53|725.73|728.53|725.73|728.53|725.73|728.53|725.73|0
1656023130000|2022-06-23 22:25:30|728.42|725.62|728.09|725.29|728.42|725.62|728.09|725.29|0
1656023140000|2022-06-23 22:25:40|727.87|725.07|727.87|725.07|727.87|725.07|727.87|725.07|0
1656023160000|2022-06-23 22:26:00|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1656023170000|2022-06-23 22:26:10|728.31|725.51|728.53|725.73|728.53|725.73|728.31|725.51|0
1656023180000|2022-06-23 22:26:20|728.42|725.62|728.31|725.51|728.42|725.62|728.31|725.51|0
1656023190000|2022-06-23 22:26:30|728.2|725.4|728.09|725.29|728.2|725.4|728.09|725.29|0
1656023200000|2022-06-23 22:26:40|728.31|725.51|728.31|725.51|728.31|725.51|728.31|725.51|0
1656023220000|2022-06-23 22:27:00|728.09|725.29|728.2|725.4|728.2|725.4|728.09|725.29|0
1656023230000|2022-06-23 22:27:10|728.31|725.51|728.2|725.4|728.31|725.51|728.2|725.4|0
1656023240000|2022-06-23 22:27:20|728.53|725.73|728.86|726.06|728.86|726.06|728.53|725.73|0
1656023250000|2022-06-23 22:27:30|728.97|726.17|729.3|726.5|729.41|726.61|728.97|726.17|0
1656023260000|2022-06-23 22:27:40|729.41|726.61|729.41|726.61|729.41|726.61|729.41|726.61|0
1656023270000|2022-06-23 22:27:50|729.19|726.39|729.19|726.39|729.19|726.39|729.19|726.39|0
1656023280000|2022-06-23 22:28:00|729.3|726.5|729.41|726.61|729.41|726.61|729.3|726.5|0
1656023300000|2022-06-23 22:28:20|729.85|727.05|730.29|727.49|730.29|727.49|729.85|727.05|0
1656023310000|2022-06-23 22:28:30|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656023320000|2022-06-23 22:28:40|730.62|727.82|730.73|727.93|730.73|727.93|730.62|727.82|0
1656023330000|2022-06-23 22:28:50|730.51|727.71|730.95|728.15|730.95|728.15|730.51|727.71|0
1656023340000|2022-06-23 22:29:00|731.28|728.48|731.17|728.37|731.28|728.48|731.17|728.37|0
1656023350000|2022-06-23 22:29:10|730.95|728.15|730.95|728.15|730.95|728.15|730.95|728.15|0
1656023360000|2022-06-23 22:29:20|731.17|728.37|731.17|728.37|731.17|728.37|731.17|728.37|0
1656023370000|2022-06-23 22:29:30|731.39|728.59|731.39|728.59|731.39|728.59|731.39|728.59|0
1656023400000|2022-06-23 22:30:00|731.17|728.37|731.17|728.37|731.17|728.37|731.17|728.37|0
1656023410000|2022-06-23 22:30:10|730.95|728.15|730.62|727.82|730.95|728.15|730.62|727.82|0
1656023420000|2022-06-23 22:30:20|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656023430000|2022-06-23 22:30:30|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1656023440000|2022-06-23 22:30:40|730.29|727.49|730.29|727.49|730.29|727.49|730.29|727.49|0
1656023450000|2022-06-23 22:30:50|730.4|727.6|730.73|727.93|730.73|727.93|730.4|727.6|0
1656023460000|2022-06-23 22:31:00|730.84|728.04|730.84|728.04|730.84|728.04|730.62|727.82|0
1656023470000|2022-06-23 22:31:10|731.06|728.26|730.62|727.82|731.06|728.26|730.62|727.82|0
1656023480000|2022-06-23 22:31:20|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1656023490000|2022-06-23 22:31:30|730.84|728.04|730.84|728.04|730.84|728.04|730.84|728.04|0
1656023500000|2022-06-23 22:31:40|730.95|728.15|730.95|728.15|730.95|728.15|730.84|728.04|0
1656023520000|2022-06-23 22:32:00|730.51|727.71|730.95|728.15|730.95|728.15|730.51|727.71|0
1656023530000|2022-06-23 22:32:10|730.73|727.93|730.73|727.93|730.95|728.15|730.73|727.93|0
1656023540000|2022-06-23 22:32:20|730.62|727.82|730.73|727.93|730.73|727.93|730.62|727.82|0
1656023550000|2022-06-23 22:32:30|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656023560000|2022-06-23 22:32:40|730.29|727.49|730.29|727.49|730.29|727.49|730.29|727.49|0
1656023570000|2022-06-23 22:32:50|730.07|727.27|730.07|727.27|730.07|727.27|730.07|727.27|0
1656023580000|2022-06-23 22:33:00|730.18|727.38|730.4|727.6|730.4|727.6|730.18|727.38|0
1656023590000|2022-06-23 22:33:10|730.29|727.49|730.07|727.27|730.29|727.49|730.07|727.27|0
1656023600000|2022-06-23 22:33:20|730.18|727.38|730.07|727.27|730.18|727.38|730.07|727.27|0
1656023640000|2022-06-23 22:34:00|729.85|727.05|730.51|727.71|730.51|727.71|729.85|727.05|0
1656023660000|2022-06-23 22:34:20|730.73|727.93|730.95|728.15|730.95|728.15|730.73|727.93|0
1656023670000|2022-06-23 22:34:30|730.84|728.04|730.73|727.93|730.84|728.04|730.73|727.93|0
1656023680000|2022-06-23 22:34:40|730.62|727.82|730.73|727.93|730.73|727.93|730.62|727.82|0
1656023700000|2022-06-23 22:35:00|730.51|727.71|730.62|727.82|730.62|727.82|730.51|727.71|0
1656023710000|2022-06-23 22:35:10|730.73|727.93|730.84|728.04|730.84|728.04|730.73|727.93|0
1656023720000|2022-06-23 22:35:20|730.95|728.15|730.95|728.15|730.95|728.15|730.95|728.15|0
1656023730000|2022-06-23 22:35:30|731.17|728.37|731.17|728.37|731.17|728.37|731.17|728.37|0
1656023740000|2022-06-23 22:35:40|731.39|728.59|730.95|728.15|731.39|728.59|730.95|728.15|0
1656023750000|2022-06-23 22:35:50|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1656023760000|2022-06-23 22:36:00|730.51|727.71|730.84|728.04|730.84|728.04|730.51|727.71|0
1656023770000|2022-06-23 22:36:10|730.95|728.15|730.73|727.93|730.95|728.15|730.73|727.93|0
1656023790000|2022-06-23 22:36:30|730.51|727.71|730.51|727.71|730.51|727.71|730.51|727.71|0
1656023800000|2022-06-23 22:36:40|730.4|727.6|730.51|727.71|730.51|727.71|730.4|727.6|0
1656023810000|2022-06-23 22:36:50|730.29|727.49|730.07|727.27|730.29|727.49|730.07|727.27|0
1656023830000|2022-06-23 22:37:10|729.96|727.16|729.96|727.16|729.96|727.16|729.96|727.16|0
1656023840000|2022-06-23 22:37:20|729.85|727.05|729.63|726.83|729.85|727.05|729.63|726.83|0
1656023850000|2022-06-23 22:37:30|729.85|727.05|729.85|727.05|729.85|727.05|729.85|727.05|0
1656023870000|2022-06-23 22:37:50|729.63|726.83|729.63|726.83|729.63|726.83|729.63|726.83|0
1656023880000|2022-06-23 22:38:00|729.52|726.72|729.63|726.83|729.63|726.83|729.52|726.72|0
1656023900000|2022-06-23 22:38:20|729.85|727.05|729.85|727.05|729.85|727.05|729.85|727.05|0
1656023910000|2022-06-23 22:38:30|729.74|726.94|729.74|726.94|729.74|726.94|729.63|726.83|0
1656023930000|2022-06-23 22:38:50|729.63|726.83|729.63|726.83|729.63|726.83|729.63|726.83|0
1656023960000|2022-06-23 22:39:20|729.85|727.05|729.85|727.05|729.85|727.05|729.85|727.05|0
1656023970000|2022-06-23 22:39:30|729.84|727.04|729.84|727.04|729.84|727.04|729.84|727.04|0
1656023980000|2022-06-23 22:39:40|729.63|726.83|729.41|726.61|729.63|726.83|729.41|726.61|0
1656024000000|2022-06-23 22:40:00|729.19|726.39|729.19|726.39|729.19|726.39|729.19|726.39|0
1656024020000|2022-06-23 22:40:20|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656024030000|2022-06-23 22:40:30|728.97|726.17|728.53|725.73|728.97|726.17|728.53|725.73|0
1656024040000|2022-06-23 22:40:40|728.64|725.84|728.64|725.84|728.64|725.84|728.53|725.73|0
1656024050000|2022-06-23 22:40:50|728.53|725.73|728.53|725.73|728.53|725.73|728.53|725.73|0
1656024070000|2022-06-23 22:41:10|728.75|725.95|728.75|725.95|728.97|726.17|728.75|725.95|0
1656024100000|2022-06-23 22:41:40|728.86|726.06|728.75|725.95|728.86|726.06|728.75|725.95|0
1656024110000|2022-06-23 22:41:50|728.97|726.17|728.75|725.95|728.97|726.17|728.75|725.95|0
1656024120000|2022-06-23 22:42:00|728.53|725.73|728.42|725.62|728.53|725.73|728.42|725.62|0
1656024130000|2022-06-23 22:42:10|728.53|725.73|728.75|725.95|728.75|725.95|728.53|725.73|0
1656024170000|2022-06-23 22:42:50|728.97|726.17|728.97|726.17|728.97|726.17|728.86|726.06|0
1656024180000|2022-06-23 22:43:00|728.86|726.06|729.08|726.28|729.18|726.38|728.86|726.06|0
1656024200000|2022-06-23 22:43:20|728.97|726.17|728.97|726.17|728.97|726.17|728.97|726.17|0
1656024210000|2022-06-23 22:43:30|728.53|725.73|728.31|725.51|728.53|725.73|728.31|725.51|0
1656024240000|2022-06-23 22:44:00|728.53|725.73|728.42|725.62|728.53|725.73|728.42|725.62|0
1656024250000|2022-06-23 22:44:10|728.31|725.51|728.42|725.62|728.42|725.62|728.31|725.51|0
1656024260000|2022-06-23 22:44:20|728.53|725.73|728.31|725.51|728.53|725.73|728.31|725.51|0
1656024270000|2022-06-23 22:44:30|728.42|725.62|728.42|725.62|728.42|725.62|728.42|725.62|0
1656024280000|2022-06-23 22:44:40|728.31|725.51|728.31|725.51|728.31|725.51|728.31|725.51|0
1656024290000|2022-06-23 22:44:50|728.2|725.4|728.53|725.73|728.53|725.73|728.2|725.4|0
1656024310000|2022-06-23 22:45:10|728.2|725.4|728.09|725.29|728.2|725.4|728.09|725.29|0
1656024320000|2022-06-23 22:45:20|728.31|725.51|728.2|725.4|728.31|725.51|728.2|725.4|0
1656024330000|2022-06-23 22:45:30|728.09|725.29|728.2|725.4|728.2|725.4|728.09|725.29|0
1656024340000|2022-06-23 22:45:40|728.09|725.29|728.2|725.4|728.2|725.4|728.09|725.29|0
1656024350000|2022-06-23 22:45:50|727.87|725.07|727.43|724.63|727.87|725.07|727.43|724.63|0
1656024360000|2022-06-23 22:46:00|727.21|724.41|726.99|724.19|727.65|724.85|726.99|724.19|0
1656024370000|2022-06-23 22:46:10|726.55|723.75|726.33|723.53|726.55|723.75|726.33|723.53|0
1656024380000|2022-06-23 22:46:20|726.55|723.75|726.44|723.64|726.55|723.75|726.33|723.53|0
1656024390000|2022-06-23 22:46:30|726.55|723.75|726.33|723.53|726.55|723.75|726.33|723.53|0
1656024400000|2022-06-23 22:46:40|726.55|723.75|726.55|723.75|726.55|723.75|726.55|723.75|0
1656024410000|2022-06-23 22:46:50|726.33|723.53|726.33|723.53|726.33|723.53|726.33|723.53|0
1656024420000|2022-06-23 22:47:00|726.22|723.42|726|723.2|726.22|723.42|725.67|722.87|0
1656024430000|2022-06-23 22:47:10|726.11|723.31|725.67|722.87|726.11|723.31|725.67|722.87|0
1656024440000|2022-06-23 22:47:20|725.89|723.09|726.33|723.53|726.33|723.53|725.89|723.09|0
1656024450000|2022-06-23 22:47:30|726.55|723.75|726.55|723.75|726.55|723.75|726.55|723.75|0
1656024470000|2022-06-23 22:47:50|726.44|723.64|726.44|723.64|726.55|723.75|726.44|723.64|0
1656024480000|2022-06-23 22:48:00|726.55|723.75|726.33|723.53|726.55|723.75|726.33|723.53|0
1656024500000|2022-06-23 22:48:20|726.55|723.75|726.11|723.31|726.55|723.75|726.11|723.31|0
1656024510000|2022-06-23 22:48:30|726|723.2|725.89|723.09|726|723.2|725.89|723.09|0
1656024520000|2022-06-23 22:48:40|725.67|722.87|725.57|722.77|725.67|722.87|725.57|722.77|0
1656024530000|2022-06-23 22:48:50|725.45|722.65|725.35|722.55|725.45|722.65|725.35|722.55|0
1656024540000|2022-06-23 22:49:00|725.45|722.65|725.57|722.77|725.57|722.77|725.45|722.65|0
1656024550000|2022-06-23 22:49:10|725.67|722.87|726.11|723.31|726.11|723.31|725.67|722.87|0
1656024570000|2022-06-23 22:49:30|726.22|723.42|726.22|723.42|726.22|723.42|726.22|723.42|0
1656024580000|2022-06-23 22:49:40|726.33|723.53|726.33|723.53|726.33|723.53|726.33|723.53|0
1656024590000|2022-06-23 22:49:50|726.11|723.31|726.11|723.31|726.11|723.31|726.11|723.31|0
1656024600000|2022-06-23 22:50:00|726.22|723.42|725.89|723.09|726.33|723.53|725.89|723.09|0
1656024610000|2022-06-23 22:50:10|725.78|722.98|725.67|722.87|725.78|722.98|725.67|722.87|0
1656024630000|2022-06-23 22:50:30|725.45|722.65|725.45|722.65|725.45|722.65|725.45|722.65|0
1656024640000|2022-06-23 22:50:40|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656024650000|2022-06-23 22:50:50|725.89|723.09|725.89|723.09|725.89|723.09|725.89|723.09|0
1656024660000|2022-06-23 22:51:00|725.67|722.87|725.23|722.43|725.67|722.87|725.23|722.43|0
1656024690000|2022-06-23 22:51:30|725.45|722.65|725.45|722.65|725.45|722.65|725.45|722.65|0
1656024720000|2022-06-23 22:52:00|725.56|722.76|725.45|722.65|725.56|722.76|725.45|722.65|0
1656024730000|2022-06-23 22:52:10|725.67|722.87|725.89|723.09|725.89|723.09|725.67|722.87|0
1656024740000|2022-06-23 22:52:20|726|723.2|725.89|723.09|726|723.2|725.89|723.09|0
1656024760000|2022-06-23 22:52:40|726|723.2|725.89|723.09|726.11|723.31|725.89|723.09|0
1656024770000|2022-06-23 22:52:50|726.11|723.31|726.11|723.31|726.11|723.31|726.11|723.31|0
1656024790000|2022-06-23 22:53:10|725.89|723.09|725.78|722.98|725.89|723.09|725.78|722.98|0
1656024800000|2022-06-23 22:53:20|725.56|722.76|725.56|722.76|725.67|722.87|725.56|722.76|0
1656024810000|2022-06-23 22:53:30|725.45|722.65|725.45|722.65|725.56|722.76|725.45|722.65|0
1656024860000|2022-06-23 22:54:20|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656024880000|2022-06-23 22:54:40|725.45|722.65|725.45|722.65|725.45|722.65|725.45|722.65|0
1656024890000|2022-06-23 22:54:50|725.56|722.76|725.56|722.76|725.56|722.76|725.56|722.76|0
1656024900000|2022-06-23 22:55:00|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656024940000|2022-06-23 22:55:40|725.89|723.09|725.67|722.87|725.89|723.09|725.67|722.87|0
1656024950000|2022-06-23 22:55:50|725.89|723.09|725.89|723.09|725.89|723.09|725.89|723.09|0
1656024960000|2022-06-23 22:56:00|725.78|722.98|725.89|723.09|725.89|723.09|725.78|722.98|0
1656024970000|2022-06-23 22:56:10|725.78|722.98|725.78|722.98|725.78|722.98|725.78|722.98|0
1656024980000|2022-06-23 22:56:20|725.67|722.87|725.89|723.09|725.89|723.09|725.67|722.87|0
1656025000000|2022-06-23 22:56:40|726|723.2|725.89|723.09|726|723.2|725.89|723.09|0
1656025010000|2022-06-23 22:56:50|726.11|723.31|726.11|723.31|726.11|723.31|726.11|723.31|0
1656025020000|2022-06-23 22:57:00|726.22|723.42|726.11|723.31|726.22|723.42|726.11|723.31|0
1656025030000|2022-06-23 22:57:10|726.22|723.42|726.44|723.64|726.44|723.64|726.22|723.42|0
1656025040000|2022-06-23 22:57:20|726.55|723.75|726.77|723.97|726.77|723.97|726.55|723.75|0
1656025050000|2022-06-23 22:57:30|726.88|724.08|726.99|724.19|726.99|724.19|726.88|724.08|0
1656025060000|2022-06-23 22:57:40|726.77|723.97|726.99|724.19|726.99|724.19|726.77|723.97|0
1656025070000|2022-06-23 22:57:50|727.1|724.3|727.1|724.3|727.1|724.3|727.1|724.3|0
1656025080000|2022-06-23 22:58:00|726.99|724.19|727.1|724.3|727.1|724.3|726.99|724.19|0
1656025090000|2022-06-23 22:58:10|726.99|724.19|726.99|724.19|726.99|724.19|726.99|724.19|0
1656025100000|2022-06-23 22:58:20|727.1|724.3|726.99|724.19|727.1|724.3|726.99|724.19|0
1656025110000|2022-06-23 22:58:30|727.1|724.3|727.2|724.4|727.2|724.4|726.99|724.19|0
1656025120000|2022-06-23 22:58:40|727.1|724.3|726.99|724.19|727.1|724.3|726.99|724.19|0
1656025130000|2022-06-23 22:58:50|727.1|724.3|727.1|724.3|727.1|724.3|727.1|724.3|0
1656025140000|2022-06-23 22:59:00|726.99|724.19|726.99|724.19|726.99|724.19|726.99|724.19|0
1656025150000|2022-06-23 22:59:10|727.1|724.3|727.1|724.3|727.1|724.3|727.1|724.3|0
1656025160000|2022-06-23 22:59:20|727.2|724.4|727.2|724.4|727.2|724.4|726.99|724.19|0
1656025170000|2022-06-23 22:59:30|726.99|724.19|726.66|723.86|726.99|724.19|726.66|723.86|0
1656025180000|2022-06-23 22:59:40|726.11|723.31|726.11|723.31|726.11|723.31|726.11|723.31|0
1656025190000|2022-06-23 22:59:50|726.33|723.53|726.22|723.42|726.33|723.53|726.22|723.42|0
1656025200000|2022-06-23 23:00:00|725.89|723.09|726.33|723.53|726.33|723.53|725.67|722.87|0
1656025210000|2022-06-23 23:00:10|726.22|723.42|726.33|723.53|726.33|723.53|726.22|723.42|0
1656025220000|2022-06-23 23:00:20|726.44|723.64|726.33|723.53|726.55|723.75|726.33|723.53|0
1656025230000|2022-06-23 23:00:30|726.11|723.31|726.22|723.42|726.33|723.53|726.11|723.31|0
1656025240000|2022-06-23 23:00:40|726.33|723.53|726.33|723.53|726.33|723.53|726.33|723.53|0
1656025250000|2022-06-23 23:00:50|726.55|723.75|726.55|723.75|726.55|723.75|726.55|723.75|0
1656025260000|2022-06-23 23:01:00|726.77|723.97|726.66|723.86|726.77|723.97|726.66|723.86|0
1656025270000|2022-06-23 23:01:10|726.77|723.97|726.33|723.53|726.77|723.97|726.33|723.53|0
1656025280000|2022-06-23 23:01:20|726.55|723.75|726.33|723.53|726.55|723.75|726.33|723.53|0
1656025310000|2022-06-23 23:01:50|726.22|723.42|726.22|723.42|726.22|723.42|726.11|723.31|0
1656025320000|2022-06-23 23:02:00|726|723.2|726.11|723.31|726.11|723.31|726|723.2|0
1656025330000|2022-06-23 23:02:10|725.89|723.09|725.89|723.09|725.89|723.09|725.89|723.09|0
1656025340000|2022-06-23 23:02:20|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656025350000|2022-06-23 23:02:30|725.45|722.65|725.45|722.65|725.56|722.76|725.45|722.65|0
1656025360000|2022-06-23 23:02:40|725.01|722.21|724.9|722.1|725.01|722.21|724.9|722.1|0
1656025370000|2022-06-23 23:02:50|724.79|721.99|724.79|721.99|724.79|721.99|724.79|721.99|0
1656025380000|2022-06-23 23:03:00|724.69|721.89|724.57|721.77|724.69|721.89|724.57|721.77|0
1656025390000|2022-06-23 23:03:10|724.47|721.67|724.47|721.67|724.47|721.67|724.35|721.55|0
1656025400000|2022-06-23 23:03:20|725.01|722.21|725.01|722.21|725.01|722.21|725.01|722.21|0
1656025410000|2022-06-23 23:03:30|725.12|722.32|724.79|721.99|725.12|722.32|724.79|721.99|0
1656025420000|2022-06-23 23:03:40|724.9|722.1|725.01|722.21|725.01|722.21|724.9|722.1|0
1656025430000|2022-06-23 23:03:50|725.12|722.32|725.12|722.32|725.12|722.32|725.12|722.32|0
1656025440000|2022-06-23 23:04:00|725.23|722.43|725.23|722.43|725.23|722.43|725.23|722.43|0
1656025450000|2022-06-23 23:04:10|725.12|722.32|725.12|722.32|725.12|722.32|725.12|722.32|0
1656025460000|2022-06-23 23:04:20|725.34|722.54|725.45|722.65|725.56|722.76|725.34|722.54|0
1656025470000|2022-06-23 23:04:30|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656025480000|2022-06-23 23:04:40|725.89|723.09|726.11|723.31|726.11|723.31|725.89|723.09|0
1656025490000|2022-06-23 23:04:50|725.89|723.09|725.89|723.09|725.89|723.09|725.89|723.09|0
1656025500000|2022-06-23 23:05:00|725.56|722.76|725.89|723.09|725.89|723.09|725.56|722.76|0
1656025530000|2022-06-23 23:05:30|726.11|723.31|725.89|723.09|726.11|723.31|725.89|723.09|0
1656025540000|2022-06-23 23:05:40|726.11|723.31|726.33|723.53|726.33|723.53|726.11|723.31|0
1656025550000|2022-06-23 23:05:50|726.54|723.74|726.54|723.74|726.54|723.74|726.54|723.74|0
1656025560000|2022-06-23 23:06:00|726.76|723.96|726.54|723.74|726.76|723.96|726.54|723.74|0
1656025580000|2022-06-23 23:06:20|726.33|723.53|726.22|723.42|726.33|723.53|726.22|723.42|0
1656025590000|2022-06-23 23:06:30|726.11|723.31|726.22|723.42|726.22|723.42|726.11|723.31|0
1656025610000|2022-06-23 23:06:50|726.11|723.31|726.11|723.31|726.22|723.42|726.11|723.31|0
1656025640000|2022-06-23 23:07:20|726.33|723.53|726.33|723.53|726.33|723.53|726.33|723.53|0
1656025650000|2022-06-23 23:07:30|726.44|723.64|726.33|723.53|726.44|723.64|726.33|723.53|0
1656025660000|2022-06-23 23:07:40|726.32|723.52|726.22|723.42|726.32|723.52|726.22|723.42|0
1656025670000|2022-06-23 23:07:50|726.11|723.31|726.11|723.31|726.11|723.31|726.11|723.31|0
1656025680000|2022-06-23 23:08:00|726.22|723.42|726.22|723.42|726.22|723.42|726.22|723.42|0
1656025690000|2022-06-23 23:08:10|726.11|723.31|726.11|723.31|726.22|723.42|726.11|723.31|0
1656025720000|2022-06-23 23:08:40|726|723.2|725.89|723.09|726|723.2|725.89|723.09|0
1656025730000|2022-06-23 23:08:50|726|723.2|726|723.2|726|723.2|726|723.2|0
1656025750000|2022-06-23 23:09:10|725.78|722.98|725.45|722.65|725.78|722.98|725.45|722.65|0
1656025760000|2022-06-23 23:09:20|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656025770000|2022-06-23 23:09:30|725.78|722.98|725.78|722.98|725.78|722.98|725.78|722.98|0
1656025780000|2022-06-23 23:09:40|725.67|722.87|725.56|722.76|725.67|722.87|725.45|722.65|0
1656025790000|2022-06-23 23:09:50|725.45|722.65|725.45|722.65|725.45|722.65|725.45|722.65|0
1656025800000|2022-06-23 23:10:00|725.34|722.54|725.23|722.43|725.34|722.54|725.23|722.43|0
1656025820000|2022-06-23 23:10:20|725.12|722.32|725.01|722.21|725.12|722.32|725.01|722.21|0
1656025840000|2022-06-23 23:10:40|724.9|722.1|725.01|722.21|725.01|722.21|724.79|721.99|0
1656025850000|2022-06-23 23:10:50|724.79|721.99|724.79|721.99|724.79|721.99|724.79|721.99|0
1656025860000|2022-06-23 23:11:00|724.68|721.88|724.79|721.99|724.79|721.99|724.68|721.88|0
1656025870000|2022-06-23 23:11:10|724.9|722.1|724.79|721.99|724.9|722.1|724.79|721.99|0
1656025890000|2022-06-23 23:11:30|725.01|722.21|725.01|722.21|725.01|722.21|725.01|722.21|0
1656025900000|2022-06-23 23:11:40|724.79|721.99|724.79|721.99|724.79|721.99|724.79|721.99|0
1656025960000|2022-06-23 23:12:40|724.68|721.88|724.57|721.77|724.68|721.88|724.57|721.77|0
1656025970000|2022-06-23 23:12:50|724.68|721.88|724.68|721.88|724.68|721.88|724.68|721.88|0
1656025980000|2022-06-23 23:13:00|724.79|721.99|724.79|721.99|724.79|721.99|724.79|721.99|0
1656025990000|2022-06-23 23:13:10|724.68|721.88|724.79|721.99|724.79|721.99|724.68|721.88|0
1656026010000|2022-06-23 23:13:30|724.57|721.77|724.57|721.77|724.57|721.77|724.57|721.77|0
1656026030000|2022-06-23 23:13:50|724.46|721.66|724.46|721.66|724.46|721.66|724.46|721.66|0
1656026040000|2022-06-23 23:14:00|724.57|721.77|724.68|721.88|724.68|721.88|724.57|721.77|0
1656026050000|2022-06-23 23:14:10|724.79|721.99|724.68|721.88|724.79|721.99|724.68|721.88|0
1656026060000|2022-06-23 23:14:20|724.57|721.77|724.79|721.99|724.79|721.99|724.57|721.77|0
1656026090000|2022-06-23 23:14:50|725.01|722.21|725.01|722.21|725.23|722.43|725.01|722.21|0
1656026110000|2022-06-23 23:15:10|725.12|722.32|725.12|722.32|725.12|722.32|725.01|722.21|0
1656026120000|2022-06-23 23:15:20|725.23|722.43|725.34|722.54|725.34|722.54|725.23|722.43|0
1656026130000|2022-06-23 23:15:30|725.45|722.65|725.56|722.76|725.56|722.76|725.45|722.65|0
1656026140000|2022-06-23 23:15:40|725.45|722.65|725.45|722.65|725.45|722.65|725.34|722.54|0
1656026160000|2022-06-23 23:16:00|725.67|722.87|725.67|722.87|725.67|722.87|725.67|722.87|0
1656026170000|2022-06-23 23:16:10|725.66|722.86|725.66|722.86|725.78|722.98|725.66|722.86|0
1656026180000|2022-06-23 23:16:20|725.56|722.76|725.56|722.76|725.66|722.86|725.56|722.76|0
1656026200000|2022-06-23 23:16:40|725.45|722.65|725.45|722.65|725.45|722.65|725.45|722.65|0
1656026210000|2022-06-23 23:16:50|725.56|722.76|725.66|722.86|725.66|722.86|725.56|722.76|0
1656026220000|2022-06-23 23:17:00|725.45|722.65|725.23|722.43|725.45|722.65|725.23|722.43|0
1656026230000|2022-06-23 23:17:10|725.12|722.32|725.01|722.21|725.12|722.32|725.01|722.21|0
1656026250000|2022-06-23 23:17:30|725.34|722.54|725.34|722.54|725.34|722.54|725.34|722.54|0
1656026260000|2022-06-23 23:17:40|725.23|722.43|725.23|722.43|725.23|722.43|725.23|722.43|0
1656026270000|2022-06-23 23:17:50|725.34|722.54|725.34|722.54|725.34|722.54|725.34|722.54|0
1656026280000|2022-06-23 23:18:00|725.45|722.65|725.56|722.76|725.56|722.76|725.45|722.65|0
1656026290000|2022-06-23 23:18:10|725.66|722.86|725.66|722.86|725.66|722.86|725.66|722.86|0
1656026300000|2022-06-23 23:18:20|725.78|722.98|725.78|722.98|725.78|722.98|725.66|722.86|0
1656026310000|2022-06-23 23:18:30|725.88|723.08|725.78|722.98|725.88|723.08|725.78|722.98|0
1656026320000|2022-06-23 23:18:40|725.88|723.08|726.1|723.3|726.1|723.3|725.88|723.08|0
1656026330000|2022-06-23 23:18:50|725.88|723.08|726.1|723.3|726.1|723.3|725.88|723.08|0
1656026340000|2022-06-23 23:19:00|726.22|723.42|726.22|723.42|726.22|723.42|726.1|723.3|0
1656026350000|2022-06-23 23:19:10|726.32|723.52|726.32|723.52|726.32|723.52|726.32|723.52|0
1656026360000|2022-06-23 23:19:20|726.54|723.74|726.54|723.74|726.54|723.74|726.54|723.74|0
1656026390000|2022-06-23 23:19:50|726.32|723.52|726.54|723.74|726.54|723.74|726.32|723.52|0
1656026400000|2022-06-23 23:20:00|726.32|723.52|726|723.2|726.32|723.52|725.88|723.08|0
1656026410000|2022-06-23 23:20:10|725.88|723.08|726|723.2|726|723.2|725.88|723.08|0
1656026420000|2022-06-23 23:20:20|725.88|723.08|725.88|723.08|726|723.2|725.88|723.08|0
1656026430000|2022-06-23 23:20:30|726|723.2|726|723.2|726|723.2|726|723.2|0
1656026440000|2022-06-23 23:20:40|725.88|723.08|725.88|723.08|725.88|723.08|725.88|723.08|0
1656026450000|2022-06-23 23:20:50|726|723.2|726.1|723.3|726.1|723.3|726|723.2|0
1656026470000|2022-06-23 23:21:10|726.22|723.42|726.22|723.42|726.22|723.42|726.22|723.42|0
1656026480000|2022-06-23 23:21:20|726.1|723.3|726.22|723.42|726.22|723.42|726.1|723.3|0
1656026490000|2022-06-23 23:21:30|726.44|723.64|726.32|723.52|726.44|723.64|726.32|723.52|0
1656026500000|2022-06-23 23:21:40|726.22|723.42|726.1|723.3|726.22|723.42|726.1|723.3|0
1656026510000|2022-06-23 23:21:50|726|723.2|726.1|723.3|726.1|723.3|726|723.2|0
1656026520000|2022-06-23 23:22:00|726|723.2|726|723.2|726|723.2|726|723.2|0
1656026550000|2022-06-23 23:22:30|726.1|723.3|726.22|723.42|726.22|723.42|726.1|723.3|0
1656026560000|2022-06-23 23:22:40|726.44|723.64|726.44|723.64|726.44|723.64|726.44|723.64|0
1656026580000|2022-06-23 23:23:00|726.54|723.74|726.54|723.74|726.54|723.74|726.54|723.74|0
1656026590000|2022-06-23 23:23:10|726.44|723.64|726.44|723.64|726.44|723.64|726.32|723.52|0
1656026600000|2022-06-23 23:23:20|726.22|723.42|726.22|723.42|726.22|723.42|726.1|723.3|0
1656026610000|2022-06-23 23:23:30|726.1|723.3|726|723.2|726.1|723.3|726|723.2|0
1656026620000|2022-06-23 23:23:40|725.88|723.08|725.88|723.08|725.88|723.08|725.88|723.08|0
1656026630000|2022-06-23 23:23:50|726|723.2|726|723.2|726|723.2|726|723.2|0
1656026640000|2022-06-23 23:24:00|726.1|723.3|726.22|723.42|726.22|723.42|726.1|723.3|0
1656026670000|2022-06-23 23:24:30|726.1|723.3|726.1|723.3|726.1|723.3|726.1|723.3|0
1656026700000|2022-06-23 23:25:00|726.22|723.42|726.32|723.52|726.32|723.52|726.22|723.42|0
1656026720000|2022-06-23 23:25:20|726.54|723.74|726.54|723.74|726.54|723.74|726.54|723.74|0
1656026740000|2022-06-23 23:25:40|726.65|723.85|726.76|723.96|726.76|723.96|726.65|723.85|0
1656026750000|2022-06-23 23:25:50|726.44|723.64|726.65|723.85|726.65|723.85|726.44|723.64|0
1656026760000|2022-06-23 23:26:00|726.54|723.74|726.54|723.74|726.54|723.74|726.54|723.74|0
1656026780000|2022-06-23 23:26:20|726.65|723.85|726.76|723.96|726.76|723.96|726.65|723.85|0
1656026790000|2022-06-23 23:26:30|726.65|723.85|726.65|723.85|726.65|723.85|726.65|723.85|0
1656026800000|2022-06-23 23:26:40|726.54|723.74|726.22|723.42|726.65|723.85|726.22|723.42|0
1656026810000|2022-06-23 23:26:50|726.1|723.3|726.1|723.3|726.1|723.3|726.1|723.3|0
1656026820000|2022-06-23 23:27:00|725.88|723.08|725.56|722.76|726|723.2|725.56|722.76|0
1656026830000|2022-06-23 23:27:10|725.44|722.64|725.56|722.76|725.56|722.76|725.44|722.64|0
1656026840000|2022-06-23 23:27:20|725.44|722.64|725.34|722.54|725.44|722.64|725.34|722.54|0
1656026850000|2022-06-23 23:27:30|725.56|722.76|725.34|722.54|725.56|722.76|725.34|722.54|0
1656026860000|2022-06-23 23:27:40|725.22|722.42|725.22|722.42|725.22|722.42|725.22|722.42|0
1656026870000|2022-06-23 23:27:50|725.34|722.54|725.22|722.42|725.34|722.54|725.22|722.42|0
1656026880000|2022-06-23 23:28:00|725.34|722.54|725.44|722.64|725.44|722.64|725.22|722.42|0
1656026890000|2022-06-23 23:28:10|725.22|722.42|724.9|722.1|725.22|722.42|724.9|722.1|0
1656026900000|2022-06-23 23:28:20|725.22|722.42|725.22|722.42|725.44|722.64|725.22|722.42|0
1656026930000|2022-06-23 23:28:50|725.12|722.32|725|722.2|725.12|722.32|725|722.2|0
1656026970000|2022-06-23 23:29:30|725.12|722.32|725.12|722.32|725.12|722.32|725|722.2|0
1656026980000|2022-06-23 23:29:40|725|722.2|725|722.2|725.12|722.32|725|722.2|0
1656026990000|2022-06-23 23:29:50|724.9|722.1|724.78|721.98|724.9|722.1|724.78|721.98|0
1656027000000|2022-06-23 23:30:00|725.56|722.76|725.78|722.98|725.78|722.98|725.56|722.76|0
1656027010000|2022-06-23 23:30:10|725.88|723.08|726.32|723.52|726.32|723.52|725.88|723.08|0
1656027020000|2022-06-23 23:30:20|726.65|723.85|726.54|723.74|726.65|723.85|726.54|723.74|0
1656027030000|2022-06-23 23:30:30|726.43|723.63|726.65|723.85|726.65|723.85|726.43|723.63|0
1656027040000|2022-06-23 23:30:40|726.54|723.74|726.1|723.3|726.54|723.74|726.1|723.3|0
1656027050000|2022-06-23 23:30:50|726|723.2|725.78|722.98|726|723.2|725.66|722.86|0
1656027060000|2022-06-23 23:31:00|725.66|722.86|725.66|722.86|725.66|722.86|725.66|722.86|0
1656027070000|2022-06-23 23:31:10|725.44|722.64|725.44|722.64|725.44|722.64|725.34|722.54|0
1656027080000|2022-06-23 23:31:20|725.34|722.54|725.34|722.54|725.34|722.54|725.34|722.54|0
1656027090000|2022-06-23 23:31:30|725.22|722.42|725.22|722.42|725.22|722.42|725.22|722.42|0
1656027100000|2022-06-23 23:31:40|725.44|722.64|725.12|722.32|725.44|722.64|725.12|722.32|0
1656027110000|2022-06-23 23:31:50|725|722.2|724.57|721.77|725.12|722.32|724.57|721.77|0
1656027120000|2022-06-23 23:32:00|724.46|721.66|724.13|721.33|724.46|721.66|724.13|721.33|0
1656027130000|2022-06-23 23:32:10|724.35|721.55|724.13|721.33|724.35|721.55|724.13|721.33|0
1656027140000|2022-06-23 23:32:20|724.24|721.44|724.24|721.44|724.35|721.55|724.24|721.44|0
1656027150000|2022-06-23 23:32:30|724.02|721.22|724.13|721.33|724.13|721.33|723.91|721.11|0
1656027180000|2022-06-23 23:33:00|724.24|721.44|724.9|722.1|724.9|722.1|724.24|721.44|0
1656027190000|2022-06-23 23:33:10|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027200000|2022-06-23 23:33:20|725.22|722.42|725.12|722.32|725.22|722.42|725.12|722.32|0
1656027210000|2022-06-23 23:33:30|725|722.2|724.78|721.98|725|722.2|724.78|721.98|0
1656027220000|2022-06-23 23:33:40|725|722.2|724.78|721.98|725|722.2|724.78|721.98|0
1656027230000|2022-06-23 23:33:50|724.56|721.76|724.68|721.88|724.68|721.88|724.56|721.76|0
1656027240000|2022-06-23 23:34:00|724.56|721.76|724.68|721.88|724.68|721.88|724.56|721.76|0
1656027250000|2022-06-23 23:34:10|724.56|721.76|724.56|721.76|724.56|721.76|724.56|721.76|0
1656027260000|2022-06-23 23:34:20|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027270000|2022-06-23 23:34:30|724.78|721.98|725|722.2|725|722.2|724.78|721.98|0
1656027280000|2022-06-23 23:34:40|725.22|722.42|725.22|722.42|725.22|722.42|725.22|722.42|0
1656027300000|2022-06-23 23:35:00|725.34|722.54|725.22|722.42|725.34|722.54|725.22|722.42|0
1656027310000|2022-06-23 23:35:10|725.12|722.32|725.12|722.32|725.12|722.32|725.12|722.32|0
1656027320000|2022-06-23 23:35:20|725|722.2|725|722.2|725|722.2|724.78|721.98|0
1656027350000|2022-06-23 23:35:50|724.9|722.1|724.9|722.1|724.9|722.1|724.9|722.1|0
1656027370000|2022-06-23 23:36:10|724.78|721.98|724.78|721.98|724.78|721.98|724.78|721.98|0
1656027380000|2022-06-23 23:36:20|725|722.2|724.9|722.1|725|722.2|724.9|722.1|0
1656027390000|2022-06-23 23:36:30|724.78|721.98|724.9|722.1|724.9|722.1|724.78|721.98|0
1656027400000|2022-06-23 23:36:40|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027410000|2022-06-23 23:36:50|725.12|722.32|725|722.2|725.12|722.32|725|722.2|0
1656027420000|2022-06-23 23:37:00|724.78|721.98|724.78|721.98|724.78|721.98|724.78|721.98|0
1656027440000|2022-06-23 23:37:20|724.56|721.76|724.56|721.76|724.56|721.76|724.56|721.76|0
1656027460000|2022-06-23 23:37:40|724.46|721.66|724.56|721.76|724.56|721.76|724.46|721.66|0
1656027480000|2022-06-23 23:38:00|724.46|721.66|724.34|721.54|724.56|721.76|724.34|721.54|0
1656027490000|2022-06-23 23:38:10|724.46|721.66|724.56|721.76|724.56|721.76|724.46|721.66|0
1656027500000|2022-06-23 23:38:20|724.68|721.88|724.68|721.88|724.68|721.88|724.56|721.76|0
1656027510000|2022-06-23 23:38:30|724.78|721.98|724.56|721.76|724.78|721.98|724.56|721.76|0
1656027520000|2022-06-23 23:38:40|724.68|721.88|724.68|721.88|724.68|721.88|724.68|721.88|0
1656027530000|2022-06-23 23:38:50|724.56|721.76|724.56|721.76|724.56|721.76|724.56|721.76|0
1656027540000|2022-06-23 23:39:00|724.68|721.88|724.78|721.98|724.78|721.98|724.56|721.76|0
1656027550000|2022-06-23 23:39:10|724.68|721.88|724.56|721.76|724.68|721.88|724.56|721.76|0
1656027570000|2022-06-23 23:39:30|724.78|721.98|725|722.2|725|722.2|724.78|721.98|0
1656027580000|2022-06-23 23:39:40|724.9|722.1|724.9|722.1|724.9|722.1|724.9|722.1|0
1656027590000|2022-06-23 23:39:50|725|722.2|725.22|722.42|725.22|722.42|725|722.2|0
1656027600000|2022-06-23 23:40:00|724.78|721.98|724.56|721.76|724.78|721.98|724.56|721.76|0
1656027620000|2022-06-23 23:40:20|724.34|721.54|724.34|721.54|724.34|721.54|724.34|721.54|0
1656027670000|2022-06-23 23:41:10|724.78|721.98|724.78|721.98|724.78|721.98|724.78|721.98|0
1656027680000|2022-06-23 23:41:20|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027690000|2022-06-23 23:41:30|724.78|721.98|724.78|721.98|724.9|722.1|724.78|721.98|0
1656027700000|2022-06-23 23:41:40|724.9|722.1|724.9|722.1|724.9|722.1|724.9|722.1|0
1656027710000|2022-06-23 23:41:50|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027720000|2022-06-23 23:42:00|724.9|722.1|724.9|722.1|724.9|722.1|724.9|722.1|0
1656027730000|2022-06-23 23:42:10|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027740000|2022-06-23 23:42:20|725.22|722.42|724.9|722.1|725.22|722.42|724.9|722.1|0
1656027750000|2022-06-23 23:42:30|724.78|721.98|724.9|722.1|724.9|722.1|724.78|721.98|0
1656027760000|2022-06-23 23:42:40|724.78|721.98|724.9|722.1|724.9|722.1|724.78|721.98|0
1656027770000|2022-06-23 23:42:50|725|722.2|725|722.2|725|722.2|725|722.2|0
1656027780000|2022-06-23 23:43:00|724.9|722.1|724.9|722.1|724.9|722.1|724.9|722.1|0
1656027790000|2022-06-23 23:43:10|724.78|721.98|725.33|722.53|725.33|722.53|724.78|721.98|0
1656027800000|2022-06-23 23:43:20|725.22|722.42|725.33|722.53|725.44|722.64|725.22|722.42|0
1656027810000|2022-06-23 23:43:30|725.22|722.42|725.22|722.42|725.22|722.42|725.22|722.42|0
1656027830000|2022-06-23 23:43:50|725.33|722.53|725.33|722.53|725.33|722.53|725.33|722.53|0
1656027840000|2022-06-23 23:44:00|725.44|722.64|725.55|722.75|725.55|722.75|725.44|722.64|0
1656027850000|2022-06-23 23:44:10|725.44|722.64|725.66|722.86|725.66|722.86|725.44|722.64|0
1656027880000|2022-06-23 23:44:40|725.44|722.64|725.33|722.53|725.44|722.64|725.22|722.42|0
1656027890000|2022-06-23 23:44:50|725.22|722.42|725.33|722.53|725.33|722.53|725.22|722.42|0
1656027900000|2022-06-23 23:45:00|725.44|722.64|725.44|722.64|725.44|722.64|725.44|722.64|0
1656027910000|2022-06-23 23:45:10|725.22|722.42|725.22|722.42|725.22|722.42|725.22|722.42|0
1656027920000|2022-06-23 23:45:20|725.33|722.53|725.44|722.64|725.44|722.64|725.33|722.53|0
1656027930000|2022-06-23 23:45:30|725.66|722.86|725.66|722.86|725.66|722.86|725.66|722.86|0
1656027940000|2022-06-23 23:45:40|725.55|722.75|725.55|722.75|725.55|722.75|725.55|722.75|0
1656027950000|2022-06-23 23:45:50|725.44|722.64|725.66|722.86|725.66|722.86|725.44|722.64|0
1656027990000|2022-06-23 23:46:30|725.44|722.64|725.44|722.64|725.44|722.64|725.44|722.64|0
1656028000000|2022-06-23 23:46:40|725.33|722.53|725.44|722.64|725.44|722.64|725.33|722.53|0
1656028020000|2022-06-23 23:47:00|725.33|722.53|725.22|722.42|725.33|722.53|725.22|722.42|0
1656028030000|2022-06-23 23:47:10|725|722.2|725.22|722.42|725.22|722.42|725|722.2|0
1656028040000|2022-06-23 23:47:20|725.11|722.31|725.11|722.31|725.11|722.31|725.11|722.31|0
1656028060000|2022-06-23 23:47:40|725.22|722.42|725.44|722.64|725.44|722.64|725.22|722.42|0
1656028080000|2022-06-23 23:48:00|725.55|722.75|725.44|722.64|725.55|722.75|725.44|722.64|0
1656028090000|2022-06-23 23:48:10|725.66|722.86|725.66|722.86|725.66|722.86|725.66|722.86|0
1656028100000|2022-06-23 23:48:20|725.77|722.97|726.32|723.52|726.32|723.52|725.77|722.97|0
1656028110000|2022-06-23 23:48:30|726.1|723.3|725.88|723.08|726.1|723.3|725.88|723.08|0
1656028120000|2022-06-23 23:48:40|725.77|722.97|725.88|723.08|725.88|723.08|725.77|722.97|0
1656028130000|2022-06-23 23:48:50|725.77|722.97|725.88|723.08|725.88|723.08|725.66|722.86|0
1656028140000|2022-06-23 23:49:00|725.99|723.19|726.1|723.3|726.1|723.3|725.99|723.19|0
1656028160000|2022-06-23 23:49:20|726.21|723.41|726.1|723.3|726.21|723.41|726.1|723.3|0
1656028170000|2022-06-23 23:49:30|726.21|723.41|726.54|723.74|726.54|723.74|726.21|723.41|0
1656028180000|2022-06-23 23:49:40|726.32|723.52|726.1|723.3|726.32|723.52|726.1|723.3|0
1656028190000|2022-06-23 23:49:50|726.21|723.41|726.32|723.52|726.32|723.52|726.21|723.41|0
1656028200000|2022-06-23 23:50:00|726.1|723.3|725.88|723.08|726.32|723.52|725.88|723.08|0
1656028210000|2022-06-23 23:50:10|725.99|723.19|725.99|723.19|725.99|723.19|725.88|723.08|0
1656028220000|2022-06-23 23:50:20|725.88|723.08|725.88|723.08|725.99|723.19|725.88|723.08|0
1656028230000|2022-06-23 23:50:30|725.77|722.97|725.66|722.86|725.77|722.97|725.66|722.86|0
1656028250000|2022-06-23 23:50:50|725.77|722.97|725.88|723.08|725.88|723.08|725.77|722.97|0
1656028260000|2022-06-23 23:51:00|725.99|723.19|726.21|723.41|726.21|723.41|725.99|723.19|0
1656028270000|2022-06-23 23:51:10|726.32|723.52|726.32|723.52|726.32|723.52|726.32|723.52|0
1656028280000|2022-06-23 23:51:20|726.75|723.95|726.97|724.17|726.97|724.17|726.65|723.85|0
1656028290000|2022-06-23 23:51:30|726.87|724.07|726.87|724.07|727.09|724.29|726.87|724.07|0
1656028300000|2022-06-23 23:51:40|726.75|723.95|726.87|724.07|726.87|724.07|726.75|723.95|0
1656028310000|2022-06-23 23:51:50|726.75|723.95|726.65|723.85|726.75|723.95|726.65|723.85|0
1656028320000|2022-06-23 23:52:00|726.75|723.95|726.75|723.95|726.75|723.95|726.75|723.95|0
1656028330000|2022-06-23 23:52:10|726.65|723.85|726.54|723.74|726.75|723.95|726.54|723.74|0
1656028340000|2022-06-23 23:52:20|726.43|723.63|726.32|723.52|726.43|723.63|726.32|723.52|0
1656028350000|2022-06-23 23:52:30|726.54|723.74|726.65|723.85|726.65|723.85|726.54|723.74|0
1656028360000|2022-06-23 23:52:40|726.75|723.95|726.75|723.95|726.75|723.95|726.75|723.95|0
1656028370000|2022-06-23 23:52:50|726.97|724.17|727.09|724.29|727.09|724.29|726.97|724.17|0
1656028380000|2022-06-23 23:53:00|726.97|724.17|727.19|724.39|727.19|724.39|726.87|724.07|0
1656028400000|2022-06-23 23:53:20|726.97|724.17|726.87|724.07|726.97|724.17|726.87|724.07|0
1656028410000|2022-06-23 23:53:30|726.97|724.17|727.19|724.39|727.19|724.39|726.97|724.17|0
1656028430000|2022-06-23 23:53:50|727.09|724.29|726.97|724.17|727.09|724.29|726.97|724.17|0
1656028440000|2022-06-23 23:54:00|727.09|724.29|726.97|724.17|727.09|724.29|726.97|724.17|0
1656028450000|2022-06-23 23:54:10|727.19|724.39|727.19|724.39|727.19|724.39|727.19|724.39|0
1656028460000|2022-06-23 23:54:20|726.97|724.17|726.97|724.17|726.97|724.17|726.97|724.17|0
1656028470000|2022-06-23 23:54:30|727.19|724.39|727.41|724.61|727.41|724.61|727.19|724.39|0
1656028480000|2022-06-23 23:54:40|727.31|724.51|727.41|724.61|727.41|724.61|727.31|724.51|0
1656028490000|2022-06-23 23:54:50|727.53|724.73|727.53|724.73|727.53|724.73|727.41|724.61|0
1656028500000|2022-06-23 23:55:00|727.63|724.83|728.29|725.49|728.29|725.49|727.63|724.83|0
1656028510000|2022-06-23 23:55:10|728.73|725.93|729.5|726.7|729.5|726.7|728.73|725.93|0
1656028520000|2022-06-23 23:55:20|729.17|726.37|729.17|726.37|729.17|726.37|729.06|726.26|0
1656028530000|2022-06-23 23:55:30|729.72|726.92|729.61|726.81|729.72|726.92|729.39|726.59|0
1656028540000|2022-06-23 23:55:40|729.39|726.59|729.61|726.81|729.61|726.81|729.39|726.59|0
1656028550000|2022-06-23 23:55:50|730.05|727.25|730.49|727.69|730.49|727.69|730.05|727.25|0
1656028560000|2022-06-23 23:56:00|730.38|727.58|730.16|727.36|730.49|727.69|730.16|727.36|0
1656028570000|2022-06-23 23:56:10|730.05|727.25|729.83|727.03|730.05|727.25|729.83|727.03|0
1656028580000|2022-06-23 23:56:20|730.49|727.69|730.27|727.47|730.49|727.69|730.27|727.47|0
1656028590000|2022-06-23 23:56:30|730.05|727.25|730.27|727.47|730.27|727.47|730.05|727.25|0
1656028600000|2022-06-23 23:56:40|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1656028610000|2022-06-23 23:56:50|730.38|727.58|730.71|727.91|730.71|727.91|730.38|727.58|0
1656028620000|2022-06-23 23:57:00|730.93|728.13|730.93|728.13|730.93|728.13|730.93|728.13|0
1656028630000|2022-06-23 23:57:10|731.15|728.35|731.15|728.35|731.37|728.57|731.15|728.35|0
1656028640000|2022-06-23 23:57:20|730.93|728.13|730.27|727.47|730.93|728.13|730.27|727.47|0
1656028650000|2022-06-23 23:57:30|730.05|727.25|730.27|727.47|730.27|727.47|730.05|727.25|0
1656028660000|2022-06-23 23:57:40|730.16|727.36|729.83|727.03|730.16|727.36|729.83|727.03|0
1656028670000|2022-06-23 23:57:50|729.61|726.81|729.61|726.81|729.61|726.81|729.61|726.81|0
1656028680000|2022-06-23 23:58:00|729.83|727.03|730.27|727.47|730.27|727.47|729.83|727.03|0
1656028690000|2022-06-23 23:58:10|730.05|727.25|729.94|727.14|730.05|727.25|729.94|727.14|0
1656028700000|2022-06-23 23:58:20|730.05|727.25|729.83|727.03|730.05|727.25|729.83|727.03|0
1656028710000|2022-06-23 23:58:30|729.72|726.92|729.39|726.59|729.72|726.92|729.17|726.37|0
1656028720000|2022-06-23 23:58:40|729.28|726.48|729.28|726.48|729.39|726.59|729.17|726.37|0
1656028730000|2022-06-23 23:58:50|729.17|726.37|729.28|726.48|729.28|726.48|729.17|726.37|0
1656028740000|2022-06-23 23:59:00|729.39|726.59|729.39|726.59|729.39|726.59|729.39|726.59|0
1656028750000|2022-06-23 23:59:10|729.61|726.81|729.83|727.03|729.83|727.03|729.61|726.81|0
1656028760000|2022-06-23 23:59:20|730.05|727.25|730.16|727.36|730.16|727.36|730.05|727.25|0
1656028770000|2022-06-23 23:59:30|730.05|727.25|730.27|727.47|730.27|727.47|730.05|727.25|0
1656028780000|2022-06-23 23:59:40|730.71|727.91|730.6|727.8|730.71|727.91|730.49|727.69|0
1656028790000|2022-06-23 23:59:50|730.27|727.47|730.27|727.47|730.27|727.47|730.27|727.47|0
1656028800000|2022-06-24 00:00:00|729.94|727.14|729.61|726.81|729.94|727.14|729.5|726.7|0
1656028810000|2022-06-24 00:00:10|729.83|727.03|730.05|727.25|730.27|727.47|729.83|727.03|0
1656028820000|2022-06-24 00:00:20|730.16|727.36|729.5|726.7|730.27|727.47|729.5|726.7|0
1656028830000|2022-06-24 00:00:30|730.05|727.25|729.61|726.81|730.05|727.25|729.61|726.81|0
1656028840000|2022-06-24 00:00:40|730.71|727.91|730.93|728.13|731.04|728.24|730.71|727.91|0
1656028850000|2022-06-24 00:00:50|731.26|728.46|731.37|728.57|731.37|728.57|731.26|728.46|0
1656028860000|2022-06-24 00:01:00|731.59|728.79|731.81|729.01|731.81|729.01|731.59|728.79|0
1656028870000|2022-06-24 00:01:10|732.47|729.67|732.36|729.56|732.47|729.67|732.36|729.56|0
1656028880000|2022-06-24 00:01:20|732.25|729.45|732.69|729.89|732.69|729.89|732.25|729.45|0
1656028890000|2022-06-24 00:01:30|732.91|730.11|732.8|730|733.13|730.33|732.8|730|0
1656028900000|2022-06-24 00:01:40|732.69|729.89|732.91|730.11|732.91|730.11|732.47|729.67|0
1656028910000|2022-06-24 00:01:50|732.58|729.78|732.03|729.23|732.8|730|732.03|729.23|0
1656028920000|2022-06-24 00:02:00|731.81|729.01|730.27|727.47|731.81|729.01|730.27|727.47|0
1656028930000|2022-06-24 00:02:10|730.05|727.25|728.73|725.93|730.05|727.25|728.73|725.93|0
1656028940000|2022-06-24 00:02:20|728.84|726.04|728.62|725.82|728.84|726.04|728.62|725.82|0
1656028950000|2022-06-24 00:02:30|728.51|725.71|728.73|725.93|728.73|725.93|728.29|725.49|0
1656028960000|2022-06-24 00:02:40|728.95|726.15|729.94|727.14|729.94|727.14|728.95|726.15|0
1656028970000|2022-06-24 00:02:50|729.83|727.03|729.17|726.37|729.83|727.03|729.17|726.37|0
1656028980000|2022-06-24 00:03:00|728.95|726.15|728.95|726.15|729.06|726.26|728.51|725.71|0
1656028990000|2022-06-24 00:03:10|728.84|726.04|729.39|726.59|729.39|726.59|728.84|726.04|0
1656029000000|2022-06-24 00:03:20|729.17|726.37|729.28|726.48|729.28|726.48|729.17|726.37|0
1656029010000|2022-06-24 00:03:30|729.39|726.59|729.5|726.7|729.5|726.7|729.39|726.59|0
1656029020000|2022-06-24 00:03:40|729.39|726.59|729.72|726.92|729.72|726.92|729.39|726.59|0
1656029030000|2022-06-24 00:03:50|729.5|726.7|729.72|726.92|729.72|726.92|729.5|726.7|0
1656029040000|2022-06-24 00:04:00|729.39|726.59|728.95|726.15|729.39|726.59|728.73|725.93|0
1656029050000|2022-06-24 00:04:10|728.73|725.93|728.95|726.15|729.06|726.26|728.73|725.93|0
1656029060000|2022-06-24 00:04:20|728.62|725.82|729.06|726.26|729.06|726.26|728.51|725.71|0
1656029070000|2022-06-24 00:04:30|728.84|726.04|729.39|726.59|729.39|726.59|728.73|725.93|0
1656029080000|2022-06-24 00:04:40|729.5|726.7|729.06|726.26|729.5|726.7|729.06|726.26|0
1656029090000|2022-06-24 00:04:50|728.95|726.15|728.4|725.6|728.95|726.15|728.4|725.6|0
1656029100000|2022-06-24 00:05:00|728.51|725.71|728.73|725.93|728.73|725.93|728.51|725.71|0
1656029110000|2022-06-24 00:05:10|728.95|726.15|729.17|726.37|729.17|726.37|728.95|726.15|0
1656029120000|2022-06-24 00:05:20|729.06|726.26|728.95|726.15|729.06|726.26|728.95|726.15|0
1656029130000|2022-06-24 00:05:30|728.84|726.04|728.84|726.04|728.95|726.15|728.84|726.04|0
1656029140000|2022-06-24 00:05:40|729.06|726.26|728.95|726.15|729.17|726.37|728.95|726.15|0
1656029150000|2022-06-24 00:05:50|728.84|726.04|728.73|725.93|728.84|726.04|728.73|725.93|0
1656029160000|2022-06-24 00:06:00|728.29|725.49|728.29|725.49|728.4|725.6|728.18|725.38|0
1656029170000|2022-06-24 00:06:10|728.51|725.71|728.4|725.6|728.95|726.15|728.4|725.6|0
1656029180000|2022-06-24 00:06:20|728.51|725.71|728.84|726.04|728.84|726.04|728.51|725.71|0
1656029190000|2022-06-24 00:06:30|728.95|726.15|729.06|726.26|729.17|726.37|728.84|726.04|0
1656029200000|2022-06-24 00:06:40|728.95|726.15|729.06|726.26|729.06|726.26|728.95|726.15|0
1656029210000|2022-06-24 00:06:50|729.17|726.37|728.95|726.15|729.28|726.48|728.95|726.15|0
1656029220000|2022-06-24 00:07:00|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1656029230000|2022-06-24 00:07:10|728.84|726.04|728.95|726.15|728.95|726.15|728.62|725.82|0
1656029240000|2022-06-24 00:07:20|728.84|726.04|729.17|726.37|729.17|726.37|728.84|726.04|0
1656029250000|2022-06-24 00:07:30|729.06|726.26|728.84|726.04|729.06|726.26|728.84|726.04|0
1656029260000|2022-06-24 00:07:40|728.51|725.71|728.51|725.71|728.51|725.71|728.51|725.71|0
1656029280000|2022-06-24 00:08:00|728.29|725.49|727.85|725.05|728.29|725.49|727.85|725.05|0
1656029290000|2022-06-24 00:08:10|727.74|724.94|728.07|725.27|728.07|725.27|727.74|724.94|0
1656029300000|2022-06-24 00:08:20|728.4|725.6|728.4|725.6|728.51|725.71|728.4|725.6|0
1656029310000|2022-06-24 00:08:30|728.51|725.71|728.29|725.49|728.62|725.82|728.29|725.49|0
1656029320000|2022-06-24 00:08:40|727.96|725.16|728.18|725.38|728.29|725.49|727.96|725.16|0
1656029330000|2022-06-24 00:08:50|728.29|725.49|728.73|725.93|728.73|725.93|728.29|725.49|0
1656029340000|2022-06-24 00:09:00|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656029350000|2022-06-24 00:09:10|729.06|726.26|728.73|725.93|729.17|726.37|728.73|725.93|0
1656029360000|2022-06-24 00:09:20|728.84|726.04|728.51|725.71|728.84|726.04|728.51|725.71|0
1656029370000|2022-06-24 00:09:30|728.29|725.49|727.85|725.05|728.29|725.49|727.85|725.05|0
1656029380000|2022-06-24 00:09:40|727.41|724.61|726.43|723.63|727.41|724.61|726.43|723.63|0
1656029390000|2022-06-24 00:09:50|726.31|723.51|726.97|724.17|726.97|724.17|726.09|723.29|0
1656029400000|2022-06-24 00:10:00|726.09|723.29|726.09|723.29|726.09|723.29|725.43|722.63|0
1656029410000|2022-06-24 00:10:10|726.21|723.41|726.75|723.95|726.75|723.95|726.21|723.41|0
1656029420000|2022-06-24 00:10:20|726.31|723.51|726.97|724.17|726.97|724.17|726.31|723.51|0
1656029430000|2022-06-24 00:10:30|727.08|724.28|726.53|723.73|727.08|724.28|726.53|723.73|0
1656029440000|2022-06-24 00:10:40|726.65|723.85|726.97|724.17|726.97|724.17|726.53|723.73|0
1656029450000|2022-06-24 00:10:50|726.86|724.06|726.53|723.73|726.97|724.17|726.53|723.73|0
1656029460000|2022-06-24 00:11:00|726.09|723.29|725.77|722.97|726.09|723.29|725.55|722.75|0
1656029470000|2022-06-24 00:11:10|725.99|723.19|726.09|723.29|726.09|723.29|725.99|723.19|0
1656029480000|2022-06-24 00:11:20|725.87|723.07|726.09|723.29|726.09|723.29|725.87|723.07|0
1656029490000|2022-06-24 00:11:30|726.31|723.51|726.31|723.51|726.31|723.51|726.09|723.29|0
1656029500000|2022-06-24 00:11:40|726.21|723.41|726.53|723.73|726.53|723.73|725.87|723.07|0
1656029510000|2022-06-24 00:11:50|726.75|723.95|727.41|724.61|727.41|724.61|726.75|723.95|0
1656029520000|2022-06-24 00:12:00|726.97|724.17|727.19|724.39|727.19|724.39|726.97|724.17|0
1656029530000|2022-06-24 00:12:10|727.41|724.61|727.08|724.28|727.41|724.61|727.08|724.28|0
1656029540000|2022-06-24 00:12:20|726.97|724.17|727.19|724.39|727.19|724.39|726.97|724.17|0
1656029550000|2022-06-24 00:12:30|727.08|724.28|726.86|724.06|727.08|724.28|726.86|724.06|0
1656029560000|2022-06-24 00:12:40|726.97|724.17|727.3|724.5|727.41|724.61|726.97|724.17|0
1656029570000|2022-06-24 00:12:50|727.19|724.39|727.52|724.72|727.52|724.72|727.19|724.39|0
1656029580000|2022-06-24 00:13:00|727.63|724.83|727.85|725.05|727.85|725.05|727.63|724.83|0
1656029590000|2022-06-24 00:13:10|727.52|724.72|727.52|724.72|727.52|724.72|727.52|724.72|0
1656029600000|2022-06-24 00:13:20|727.41|724.61|727.63|724.83|727.63|724.83|727.41|724.61|0
1656029610000|2022-06-24 00:13:30|727.41|724.61|728.07|725.27|728.07|725.27|727.41|724.61|0
1656029620000|2022-06-24 00:13:40|728.29|725.49|728.95|726.15|728.95|726.15|728.29|725.49|0
1656029630000|2022-06-24 00:13:50|729.17|726.37|728.95|726.15|729.17|726.37|728.95|726.15|0
1656029640000|2022-06-24 00:14:00|729.06|726.26|728.4|725.6|729.06|726.26|728.4|725.6|0
1656029650000|2022-06-24 00:14:10|728.51|725.71|728.95|726.15|728.95|726.15|728.51|725.71|0
1656029660000|2022-06-24 00:14:20|728.73|725.93|728.73|725.93|728.95|726.15|728.62|725.82|0
1656029670000|2022-06-24 00:14:30|728.51|725.71|728.51|725.71|728.73|725.93|728.51|725.71|0
1656029680000|2022-06-24 00:14:40|728.4|725.6|728.18|725.38|728.4|725.6|728.18|725.38|0
1656029690000|2022-06-24 00:14:50|727.96|725.16|728.29|725.49|728.29|725.49|727.85|725.05|0
1656029700000|2022-06-24 00:15:00|728.51|725.71|729.39|726.59|729.39|726.59|728.51|725.71|0
1656029710000|2022-06-24 00:15:10|729.83|727.03|729.72|726.92|729.94|727.14|729.72|726.92|0
1656029720000|2022-06-24 00:15:20|730.05|727.25|730.7|727.9|730.92|728.12|729.94|727.14|0
1656029730000|2022-06-24 00:15:30|730.6|727.8|730.48|727.68|730.6|727.8|730.38|727.58|0
1656029740000|2022-06-24 00:15:40|730.6|727.8|730.48|727.68|730.6|727.8|730.48|727.68|0
1656029750000|2022-06-24 00:15:50|730.7|727.9|730.05|727.25|730.7|727.9|730.05|727.25|0
1656029760000|2022-06-24 00:16:00|729.83|727.03|729.83|727.03|729.83|727.03|729.83|727.03|0
1656029770000|2022-06-24 00:16:10|730.38|727.58|729.28|726.48|730.38|727.58|729.28|726.48|0
1656029780000|2022-06-24 00:16:20|729.17|726.37|728.84|726.04|729.28|726.48|728.84|726.04|0
1656029790000|2022-06-24 00:16:30|728.95|726.15|728.95|726.15|728.95|726.15|728.73|725.93|0
1656029800000|2022-06-24 00:16:40|728.84|726.04|728.73|725.93|728.95|726.15|728.73|725.93|0
1656029810000|2022-06-24 00:16:50|728.84|726.04|728.29|725.49|728.84|726.04|728.29|725.49|0
1656029820000|2022-06-24 00:17:00|728.18|725.38|727.52|724.72|728.18|725.38|727.52|724.72|0
1656029830000|2022-06-24 00:17:10|727.85|725.05|727.96|725.16|727.96|725.16|727.85|725.05|0
1656029840000|2022-06-24 00:17:20|727.52|724.72|728.18|725.38|728.29|725.49|727.52|724.72|0
1656029850000|2022-06-24 00:17:30|728.07|725.27|728.07|725.27|728.07|725.27|727.85|725.05|0
1656029860000|2022-06-24 00:17:40|728.18|725.38|727.96|725.16|728.18|725.38|727.96|725.16|0
1656029870000|2022-06-24 00:17:50|728.07|725.27|727.41|724.61|728.07|725.27|727.19|724.39|0
1656029880000|2022-06-24 00:18:00|727.19|724.39|727.19|724.39|727.19|724.39|726.97|724.17|0
1656029890000|2022-06-24 00:18:10|727.3|724.5|727.19|724.39|727.3|724.5|727.08|724.28|0
1656029900000|2022-06-24 00:18:20|727.08|724.28|726.31|723.51|727.19|724.39|726.31|723.51|0
1656029910000|2022-06-24 00:18:30|726.09|723.29|726.09|723.29|726.42|723.62|726.09|723.29|0
1656029920000|2022-06-24 00:18:40|725.99|723.19|725.87|723.07|725.99|723.19|725.87|723.07|0
1656029930000|2022-06-24 00:18:50|725.65|722.85|725.33|722.53|725.65|722.85|725.33|722.53|0
1656029940000|2022-06-24 00:19:00|725.21|722.41|725.21|722.41|725.33|722.53|725.21|722.41|0
1656029950000|2022-06-24 00:19:10|725.43|722.63|725.43|722.63|725.55|722.75|725.43|722.63|0
1656029960000|2022-06-24 00:19:20|725.65|722.85|725.65|722.85|725.65|722.85|725.65|722.85|0
1656029970000|2022-06-24 00:19:30|725.77|722.97|725.77|722.97|725.87|723.07|725.77|722.97|0
1656029980000|2022-06-24 00:19:40|725.87|723.07|725.65|722.85|725.87|723.07|725.65|722.85|0
1656029990000|2022-06-24 00:19:50|725.43|722.63|725.33|722.53|725.43|722.63|725.33|722.53|0
1656030000000|2022-06-24 00:20:00|725.21|722.41|724.99|722.19|725.21|722.41|724.45|721.65|0
1656030010000|2022-06-24 00:20:10|724.77|721.97|724.77|721.97|724.77|721.97|724.77|721.97|0
1656030020000|2022-06-24 00:20:20|724.89|722.09|724.45|721.65|724.89|722.09|724.45|721.65|0
1656030030000|2022-06-24 00:20:30|724.56|721.76|724.77|721.97|724.99|722.19|724.56|721.76|0
1656030040000|2022-06-24 00:20:40|724.89|722.09|724.89|722.09|724.89|722.09|724.89|722.09|0
1656030050000|2022-06-24 00:20:50|724.77|721.97|724.12|721.32|724.77|721.97|724.12|721.32|0
1656030060000|2022-06-24 00:21:00|724.34|721.54|724.12|721.32|724.34|721.54|724.12|721.32|0
1656030070000|2022-06-24 00:21:10|724.01|721.21|723.68|720.88|724.01|721.21|723.68|720.88|0
1656030080000|2022-06-24 00:21:20|724.01|721.21|723.02|720.22|724.01|721.21|723.02|720.22|0
1656030090000|2022-06-24 00:21:30|723.46|720.66|723.24|720.44|723.46|720.66|723.02|720.22|0
1656030100000|2022-06-24 00:21:40|723.13|720.33|723.02|720.22|723.13|720.33|723.02|720.22|0
1656030110000|2022-06-24 00:21:50|723.24|720.44|723.02|720.22|723.46|720.66|723.02|720.22|0
1656030120000|2022-06-24 00:22:00|722.8|720|723.35|720.55|723.35|720.55|722.8|720|0
1656030130000|2022-06-24 00:22:10|723.57|720.77|723.46|720.66|723.57|720.77|723.35|720.55|0
1656030140000|2022-06-24 00:22:20|723.35|720.55|722.8|720|723.35|720.55|722.8|720|0
1656030150000|2022-06-24 00:22:30|722.92|720.12|722.92|720.12|723.02|720.22|722.92|720.12|0
1656030160000|2022-06-24 00:22:40|722.8|720|722.58|719.78|722.8|720|722.58|719.78|0
1656030170000|2022-06-24 00:22:50|723.02|720.22|723.02|720.22|723.02|720.22|722.92|720.12|0
1656030180000|2022-06-24 00:23:00|723.13|720.33|723.24|720.44|723.24|720.44|723.13|720.33|0
1656030190000|2022-06-24 00:23:10|723.35|720.55|723.24|720.44|723.35|720.55|723.24|720.44|0
1656030200000|2022-06-24 00:23:20|723.35|720.55|723.46|720.66|723.46|720.66|723.35|720.55|0
1656030210000|2022-06-24 00:23:30|723.57|720.77|723.68|720.88|723.68|720.88|723.46|720.66|0
1656030220000|2022-06-24 00:23:40|723.9|721.1|723.68|720.88|723.9|721.1|723.68|720.88|0
1656030230000|2022-06-24 00:23:50|723.79|720.99|724.01|721.21|724.12|721.32|723.79|720.99|0
1656030240000|2022-06-24 00:24:00|724.12|721.32|723.68|720.88|724.12|721.32|723.68|720.88|0
1656030250000|2022-06-24 00:24:10|723.24|720.44|723.46|720.66|723.46|720.66|723.24|720.44|0
1656030260000|2022-06-24 00:24:20|723.68|720.88|723.79|720.99|723.79|720.99|723.46|720.66|0
1656030270000|2022-06-24 00:24:30|723.9|721.1|724.01|721.21|724.12|721.32|723.9|721.1|0
1656030280000|2022-06-24 00:24:40|724.12|721.32|724.55|721.75|724.55|721.75|724.12|721.32|0
1656030290000|2022-06-24 00:24:50|724.33|721.53|724.23|721.43|724.45|721.65|724.23|721.43|0
1656030300000|2022-06-24 00:25:00|724.12|721.32|724.33|721.53|724.33|721.53|724.12|721.32|0
1656030310000|2022-06-24 00:25:10|724.12|721.32|723.9|721.1|724.23|721.43|723.9|721.1|0
1656030320000|2022-06-24 00:25:20|724.12|721.32|723.9|721.1|724.12|721.32|723.9|721.1|0
1656030330000|2022-06-24 00:25:30|724.12|721.32|724.33|721.53|724.45|721.65|724.12|721.32|0
1656030340000|2022-06-24 00:25:40|724.23|721.43|724.55|721.75|724.55|721.75|724.23|721.43|0
1656030350000|2022-06-24 00:25:50|724.77|721.97|724.77|721.97|724.77|721.97|724.77|721.97|0
1656030360000|2022-06-24 00:26:00|724.99|722.19|725.21|722.41|725.21|722.41|724.89|722.09|0
1656030370000|2022-06-24 00:26:10|724.99|722.19|725.33|722.53|725.33|722.53|724.99|722.19|0
1656030380000|2022-06-24 00:26:20|724.99|722.19|724.89|722.09|724.99|722.19|724.89|722.09|0
1656030390000|2022-06-24 00:26:30|724.77|721.97|724.77|721.97|724.77|721.97|724.55|721.75|0
1656030400000|2022-06-24 00:26:40|724.99|722.19|725.43|722.63|725.43|722.63|724.99|722.19|0
1656030410000|2022-06-24 00:26:50|725.21|722.41|725.21|722.41|725.21|722.41|725.21|722.41|0
1656030420000|2022-06-24 00:27:00|725.43|722.63|725.21|722.41|725.43|722.63|725.21|722.41|0
1656030430000|2022-06-24 00:27:10|725.43|722.63|725.43|722.63|725.43|722.63|725.43|722.63|0
1656030440000|2022-06-24 00:27:20|725.21|722.41|725.21|722.41|725.21|722.41|725.21|722.41|0
1656030450000|2022-06-24 00:27:30|725.43|722.63|725.21|722.41|725.43|722.63|725.21|722.41|0
1656030460000|2022-06-24 00:27:40|725.11|722.31|724.99|722.19|725.11|722.31|724.99|722.19|0
1656030470000|2022-06-24 00:27:50|725.33|722.53|725.76|722.96|725.76|722.96|725.33|722.53|0
1656030480000|2022-06-24 00:28:00|725.65|722.85|725.87|723.07|725.87|723.07|725.65|722.85|0
1656030490000|2022-06-24 00:28:10|725.65|722.85|725.87|723.07|726.09|723.29|725.65|722.85|0
1656030500000|2022-06-24 00:28:20|726.09|723.29|726.2|723.4|726.31|723.51|726.09|723.29|0
1656030510000|2022-06-24 00:28:30|726.31|723.51|726.75|723.95|726.75|723.95|726.31|723.51|0
1656030520000|2022-06-24 00:28:40|726.53|723.73|726.75|723.95|726.97|724.17|726.53|723.73|0
1656030530000|2022-06-24 00:28:50|726.53|723.73|726.97|724.17|726.97|724.17|726.53|723.73|0
1656030540000|2022-06-24 00:29:00|726.86|724.06|726.31|723.51|726.86|724.06|726.31|723.51|0
1656030550000|2022-06-24 00:29:10|726.42|723.62|726.53|723.73|726.64|723.84|726.42|723.62|0
1656030560000|2022-06-24 00:29:20|726.31|723.51|726.53|723.73|726.53|723.73|726.31|723.51|0
1656030570000|2022-06-24 00:29:30|726.09|723.29|726.31|723.51|726.31|723.51|726.09|723.29|0
1656030580000|2022-06-24 00:29:40|726.42|723.62|726.53|723.73|726.53|723.73|726.42|723.62|0
1656030590000|2022-06-24 00:29:50|726.75|723.95|726.64|723.84|726.75|723.95|726.64|723.84|0
1656030600000|2022-06-24 00:30:00|726.75|723.95|727.84|725.04|727.84|725.04|726.75|723.95|0
1656030610000|2022-06-24 00:30:10|728.06|725.26|727.74|724.94|728.28|725.48|727.74|724.94|0
1656030620000|2022-06-24 00:30:20|728.18|725.38|727.52|724.72|728.18|725.38|727.52|724.72|0
1656030630000|2022-06-24 00:30:30|727.62|724.82|727.08|724.28|727.62|724.82|727.08|724.28|0
1656030640000|2022-06-24 00:30:40|727.19|724.39|727.52|724.72|727.62|724.82|727.19|724.39|0
1656030650000|2022-06-24 00:30:50|727.3|724.5|727.62|724.82|727.62|724.82|727.3|724.5|0
1656030660000|2022-06-24 00:31:00|727.84|725.04|727.62|724.82|727.96|725.16|727.62|724.82|0
1656030670000|2022-06-24 00:31:10|727.74|724.94|727.3|724.5|727.74|724.94|727.3|724.5|0
1656030680000|2022-06-24 00:31:20|727.19|724.39|726.75|723.95|727.19|724.39|726.75|723.95|0
1656030690000|2022-06-24 00:31:30|726.53|723.73|726.75|723.95|726.75|723.95|726.09|723.29|0
1656030700000|2022-06-24 00:31:40|726.97|724.17|727.84|725.04|727.84|725.04|726.97|724.17|0
1656030710000|2022-06-24 00:31:50|728.06|725.26|728.94|726.14|728.94|726.14|728.06|725.26|0
1656030720000|2022-06-24 00:32:00|728.72|725.92|727.84|725.04|728.72|725.92|727.84|725.04|0
1656030730000|2022-06-24 00:32:10|727.96|725.16|727.84|725.04|727.96|725.16|727.84|725.04|0
1656030740000|2022-06-24 00:32:20|727.74|724.94|727.84|725.04|727.84|725.04|727.62|724.82|0
1656030750000|2022-06-24 00:32:30|727.62|724.82|728.72|725.92|728.72|725.92|727.62|724.82|0
1656030760000|2022-06-24 00:32:40|728.06|725.26|727.3|724.5|728.06|725.26|727.3|724.5|0
1656030770000|2022-06-24 00:32:50|727.19|724.39|727.19|724.39|727.3|724.5|726.75|723.95|0
1656030780000|2022-06-24 00:33:00|727.08|724.28|727.08|724.28|727.3|724.5|727.08|724.28|0
1656030790000|2022-06-24 00:33:10|726.75|723.95|726.75|723.95|727.19|724.39|726.75|723.95|0
1656030800000|2022-06-24 00:33:20|726.86|724.06|726.75|723.95|726.86|724.06|726.64|723.84|0
1656030810000|2022-06-24 00:33:30|726.86|724.06|726.86|724.06|726.86|724.06|726.86|724.06|0
1656030820000|2022-06-24 00:33:40|726.53|723.73|726.09|723.29|726.53|723.73|726.09|723.29|0
1656030830000|2022-06-24 00:33:50|726.31|723.51|726.2|723.4|726.31|723.51|726.2|723.4|0
1656030840000|2022-06-24 00:34:00|726.42|723.62|726.64|723.84|726.64|723.84|726.42|723.62|0
1656030850000|2022-06-24 00:34:10|726.53|723.73|726.53|723.73|726.53|723.73|726.53|723.73|0
1656030860000|2022-06-24 00:34:20|726.64|723.84|726.42|723.62|726.64|723.84|726.31|723.51|0
1656030870000|2022-06-24 00:34:30|726.31|723.51|726.75|723.95|726.75|723.95|726.31|723.51|0
1656030880000|2022-06-24 00:34:40|726.97|724.17|726.64|723.84|726.97|724.17|726.53|723.73|0
1656030890000|2022-06-24 00:34:50|726.86|724.06|727.08|724.28|727.08|724.28|726.86|724.06|0
1656030900000|2022-06-24 00:35:00|727.18|724.38|727.74|724.94|727.74|724.94|727.18|724.38|0
1656030910000|2022-06-24 00:35:10|727.62|724.82|727.84|725.04|727.96|725.16|727.52|724.72|0
1656030920000|2022-06-24 00:35:20|727.96|725.16|727.74|724.94|727.96|725.16|727.74|724.94|0
1656030930000|2022-06-24 00:35:30|727.96|725.16|727.62|724.82|727.96|725.16|727.62|724.82|0
1656030940000|2022-06-24 00:35:40|727.74|724.94|727.4|724.6|727.74|724.94|727.4|724.6|0
1656030950000|2022-06-24 00:35:50|727.62|724.82|727.3|724.5|727.62|724.82|727.3|724.5|0
1656030960000|2022-06-24 00:36:00|727.52|724.72|727.3|724.5|727.52|724.72|727.3|724.5|0
1656030970000|2022-06-24 00:36:10|727.52|724.72|727.52|724.72|727.74|724.94|727.52|724.72|0
1656030980000|2022-06-24 00:36:20|727.84|725.04|726.97|724.17|727.84|725.04|726.75|723.95|0
1656030990000|2022-06-24 00:36:30|726.64|723.84|726.42|723.62|726.64|723.84|726.31|723.51|0
1656031000000|2022-06-24 00:36:40|726.64|723.84|726.75|723.95|727.08|724.28|726.64|723.84|0
1656031010000|2022-06-24 00:36:50|726.86|724.06|726.86|724.06|726.86|724.06|726.86|724.06|0
1656031020000|2022-06-24 00:37:00|726.64|723.84|726.42|723.62|726.75|723.95|726.42|723.62|0
1656031030000|2022-06-24 00:37:10|726.31|723.51|726.2|723.4|726.31|723.51|726.2|723.4|0
1656031040000|2022-06-24 00:37:20|726.64|723.84|726.2|723.4|726.64|723.84|726.2|723.4|0
1656031050000|2022-06-24 00:37:30|726.09|723.29|725.87|723.07|726.09|723.29|725.76|722.96|0
1656031060000|2022-06-24 00:37:40|725.76|722.96|726.09|723.29|726.09|723.29|725.76|722.96|0
1656031070000|2022-06-24 00:37:50|726.2|723.4|725.98|723.18|726.2|723.4|725.98|723.18|0
1656031080000|2022-06-24 00:38:00|726.09|723.29|725.98|723.18|726.2|723.4|725.98|723.18|0
1656031090000|2022-06-24 00:38:10|725.87|723.07|725.65|722.85|725.87|723.07|725.65|722.85|0
1656031100000|2022-06-24 00:38:20|725.76|722.96|726.09|723.29|726.09|723.29|725.76|722.96|0
1656031110000|2022-06-24 00:38:30|726.2|723.4|725.87|723.07|726.2|723.4|725.87|723.07|0
1656031120000|2022-06-24 00:38:40|725.98|723.18|726.09|723.29|726.09|723.29|725.87|723.07|0
1656031130000|2022-06-24 00:38:50|725.98|723.18|726.42|723.62|726.42|723.62|725.98|723.18|0
1656031140000|2022-06-24 00:39:00|726.86|724.06|726.86|724.06|726.96|724.16|726.86|724.06|0
1656031170000|2022-06-24 00:39:30|726.74|723.94|726.31|723.51|726.74|723.94|726.31|723.51|0
1656031180000|2022-06-24 00:39:40|726.42|723.62|726.64|723.84|726.64|723.84|726.42|723.62|0
1656031190000|2022-06-24 00:39:50|726.53|723.73|726.64|723.84|726.64|723.84|726.53|723.73|0
1656031200000|2022-06-24 00:40:00|726.42|723.62|726.2|723.4|726.42|723.62|726.09|723.29|0
1656031210000|2022-06-24 00:40:10|726.31|723.51|726.2|723.4|726.31|723.51|726.09|723.29|0
1656031220000|2022-06-24 00:40:20|726.09|723.29|726.09|723.29|726.09|723.29|725.98|723.18|0
1656031230000|2022-06-24 00:40:30|726.2|723.4|726.2|723.4|726.2|723.4|726.2|723.4|0
1656031240000|2022-06-24 00:40:40|726.31|723.51|726.09|723.29|726.31|723.51|725.98|723.18|0
1656031250000|2022-06-24 00:40:50|726.53|723.73|726.64|723.84|726.64|723.84|726.53|723.73|0
1656031260000|2022-06-24 00:41:00|726.31|723.51|725.65|722.85|726.31|723.51|725.65|722.85|0
1656031270000|2022-06-24 00:41:10|725.87|723.07|725.98|723.18|725.98|723.18|725.87|723.07|0
1656031280000|2022-06-24 00:41:20|725.87|723.07|725.65|722.85|726.09|723.29|725.65|722.85|0
1656031290000|2022-06-24 00:41:30|726.09|723.29|725.65|722.85|726.09|723.29|725.65|722.85|0
1656031300000|2022-06-24 00:41:40|725.43|722.63|725.76|722.96|725.76|722.96|725.43|722.63|0
1656031310000|2022-06-24 00:41:50|725.87|723.07|725.87|723.07|725.87|723.07|725.76|722.96|0
1656031320000|2022-06-24 00:42:00|725.76|722.96|725.98|723.18|725.98|723.18|725.76|722.96|0
1656031330000|2022-06-24 00:42:10|725.87|723.07|725.87|723.07|725.87|723.07|725.87|723.07|0
1656031340000|2022-06-24 00:42:20|725.65|722.85|725.21|722.41|725.65|722.85|725.21|722.41|0
1656031350000|2022-06-24 00:42:30|724.77|721.97|724.88|722.08|724.99|722.19|724.77|721.97|0
1656031360000|2022-06-24 00:42:40|724.99|722.19|724.99|722.19|724.99|722.19|724.99|722.19|0
1656031370000|2022-06-24 00:42:50|725.1|722.3|725.1|722.3|725.21|722.41|725.1|722.3|0
1656031380000|2022-06-24 00:43:00|725.21|722.41|725.21|722.41|725.21|722.41|725.1|722.3|0
1656031390000|2022-06-24 00:43:10|724.88|722.08|725.32|722.52|725.32|722.52|724.88|722.08|0
1656031400000|2022-06-24 00:43:20|725.1|722.3|725.1|722.3|725.21|722.41|724.99|722.19|0
1656031410000|2022-06-24 00:43:30|725.21|722.41|725.21|722.41|725.21|722.41|725.21|722.41|0
1656031420000|2022-06-24 00:43:40|724.55|721.75|724.55|721.75|724.77|721.97|724.55|721.75|0
1656031430000|2022-06-24 00:43:50|724.33|721.53|724.55|721.75|724.55|721.75|724.33|721.53|0
1656031440000|2022-06-24 00:44:00|724.77|721.97|724.99|722.19|724.99|722.19|724.77|721.97|0
1656031450000|2022-06-24 00:44:10|725.1|722.3|724.99|722.19|725.21|722.41|724.99|722.19|0
1656031460000|2022-06-24 00:44:20|724.88|722.08|724.99|722.19|724.99|722.19|724.77|721.97|0
1656031470000|2022-06-24 00:44:30|724.88|722.08|724.99|722.19|724.99|722.19|724.88|722.08|0
1656031480000|2022-06-24 00:44:40|724.88|722.08|724.55|721.75|724.99|722.19|724.55|721.75|0
1656031490000|2022-06-24 00:44:50|724.33|721.53|724.33|721.53|724.33|721.53|724.23|721.43|0
1656031500000|2022-06-24 00:45:00|724.44|721.64|724.01|721.21|724.44|721.64|724.01|721.21|0
1656031510000|2022-06-24 00:45:10|723.79|720.99|723.79|720.99|723.89|721.09|723.67|720.87|0
1656031520000|2022-06-24 00:45:20|723.89|721.09|724.01|721.21|724.01|721.21|723.89|721.09|0
1656031530000|2022-06-24 00:45:30|723.89|721.09|723.89|721.09|723.89|721.09|723.67|720.87|0
1656031540000|2022-06-24 00:45:40|724.11|721.31|724.11|721.31|724.11|721.31|724.11|721.31|0
1656031550000|2022-06-24 00:45:50|724.33|721.53|723.45|720.65|724.33|721.53|723.45|720.65|0
1656031560000|2022-06-24 00:46:00|723.02|720.22|722.8|720|723.02|720.22|722.69|719.89|0
1656031570000|2022-06-24 00:46:10|722.58|719.78|722.14|719.34|722.58|719.78|722.14|719.34|0
1656031580000|2022-06-24 00:46:20|722.36|719.56|722.25|719.45|722.36|719.56|722.14|719.34|0
1656031590000|2022-06-24 00:46:30|722.36|719.56|722.58|719.78|723.02|720.22|722.36|719.56|0
1656031600000|2022-06-24 00:46:40|722.69|719.89|722.58|719.78|722.8|720|722.58|719.78|0
1656031610000|2022-06-24 00:46:50|722.69|719.89|722.58|719.78|723.23|720.43|722.58|719.78|0
1656031620000|2022-06-24 00:47:00|722.8|720|722.58|719.78|722.8|720|722.58|719.78|0
1656031630000|2022-06-24 00:47:10|722.69|719.89|722.8|720|723.02|720.22|722.69|719.89|0
1656031640000|2022-06-24 00:47:20|722.91|720.11|722.69|719.89|722.91|720.11|722.69|719.89|0
1656031650000|2022-06-24 00:47:30|722.58|719.78|721.92|719.12|722.58|719.78|721.92|719.12|0
1656031660000|2022-06-24 00:47:40|721.7|718.9|721.92|719.12|721.92|719.12|721.7|718.9|0
1656031670000|2022-06-24 00:47:50|721.81|719.01|721.48|718.68|721.81|719.01|721.48|718.68|0
1656031680000|2022-06-24 00:48:00|721.7|718.9|721.38|718.58|721.7|718.9|721.38|718.58|0
1656031690000|2022-06-24 00:48:10|721.26|718.46|721.92|719.12|721.92|719.12|721.26|718.46|0
1656031700000|2022-06-24 00:48:20|722.03|719.23|721.92|719.12|722.25|719.45|721.92|719.12|0
1656031710000|2022-06-24 00:48:30|722.03|719.23|721.7|718.9|722.03|719.23|721.7|718.9|0
1656031720000|2022-06-24 00:48:40|721.81|719.01|721.92|719.12|721.92|719.12|721.81|719.01|0
1656031730000|2022-06-24 00:48:50|721.81|719.01|722.25|719.45|722.25|719.45|721.81|719.01|0
1656031740000|2022-06-24 00:49:00|722.36|719.56|722.47|719.67|722.58|719.78|722.36|719.56|0
1656031750000|2022-06-24 00:49:10|722.91|720.11|722.69|719.89|722.91|720.11|722.69|719.89|0
1656031760000|2022-06-24 00:49:20|722.91|720.11|722.8|720|722.91|720.11|722.8|720|0
1656031770000|2022-06-24 00:49:30|722.91|720.11|722.8|720|722.91|720.11|722.8|720|0
1656031780000|2022-06-24 00:49:40|722.58|719.78|722.8|720|722.8|720|722.58|719.78|0
1656031790000|2022-06-24 00:49:50|722.69|719.89|722.69|719.89|722.69|719.89|722.58|719.78|0
1656031800000|2022-06-24 00:50:00|722.58|719.78|722.36|719.56|722.8|720|722.25|719.45|0
1656031810000|2022-06-24 00:50:10|722.25|719.45|722.69|719.89|722.69|719.89|722.25|719.45|0
1656031820000|2022-06-24 00:50:20|722.8|720|723.01|720.21|723.01|720.21|722.8|720|0
1656031830000|2022-06-24 00:50:30|722.8|720|723.01|720.21|723.01|720.21|722.8|720|0
1656031840000|2022-06-24 00:50:40|723.23|720.43|723.35|720.55|723.45|720.65|723.23|720.43|0
1656031850000|2022-06-24 00:50:50|723.23|720.43|723.13|720.33|723.35|720.55|723.13|720.33|0
1656031860000|2022-06-24 00:51:00|723.01|720.21|722.69|719.89|723.01|720.21|722.69|719.89|0
1656031870000|2022-06-24 00:51:10|722.58|719.78|722.8|720|722.8|720|722.58|719.78|0
1656031880000|2022-06-24 00:51:20|722.58|719.78|723.23|720.43|723.23|720.43|722.58|719.78|0
1656031890000|2022-06-24 00:51:30|723.45|720.65|723.45|720.65|723.45|720.65|723.35|720.55|0
1656031900000|2022-06-24 00:51:40|723.57|720.77|723.35|720.55|723.57|720.77|723.35|720.55|0
1656031910000|2022-06-24 00:51:50|723.45|720.65|723.89|721.09|723.89|721.09|723.45|720.65|0
1656031920000|2022-06-24 00:52:00|723.67|720.87|724|721.2|724|721.2|723.67|720.87|0
1656031930000|2022-06-24 00:52:10|724.11|721.31|723.89|721.09|724.11|721.31|723.89|721.09|0
1656031940000|2022-06-24 00:52:20|724|721.2|724|721.2|724.11|721.31|724|721.2|0
1656031950000|2022-06-24 00:52:30|724.11|721.31|724.11|721.31|724.22|721.42|724.11|721.31|0
1656031960000|2022-06-24 00:52:40|724.22|721.42|724.33|721.53|724.33|721.53|724.11|721.31|0
1656031970000|2022-06-24 00:52:50|724.22|721.42|723.67|720.87|724.33|721.53|723.67|720.87|0
1656031980000|2022-06-24 00:53:00|723.45|720.65|723.13|720.33|723.45|720.65|723.13|720.33|0
1656031990000|2022-06-24 00:53:10|722.91|720.11|723.89|721.09|724|721.2|722.91|720.11|0
1656032000000|2022-06-24 00:53:20|724.11|721.31|724.33|721.53|724.33|721.53|724.11|721.31|0
1656032010000|2022-06-24 00:53:30|724.44|721.64|724.22|721.42|724.44|721.64|724.22|721.42|0
1656032020000|2022-06-24 00:53:40|724.11|721.31|724.11|721.31|724.11|721.31|724.11|721.31|0
1656032030000|2022-06-24 00:53:50|724.22|721.42|724.33|721.53|724.33|721.53|723.89|721.09|0
1656032040000|2022-06-24 00:54:00|724.44|721.64|724.33|721.53|724.44|721.64|724.22|721.42|0
1656032050000|2022-06-24 00:54:10|724.11|721.31|724.11|721.31|724.11|721.31|724.11|721.31|0
1656032060000|2022-06-24 00:54:20|723.45|720.65|723.67|720.87|723.67|720.87|723.45|720.65|0
1656032070000|2022-06-24 00:54:30|723.89|721.09|723.89|721.09|723.89|721.09|723.79|720.99|0
1656032080000|2022-06-24 00:54:40|723.78|720.98|723.67|720.87|723.78|720.98|723.67|720.87|0
1656032090000|2022-06-24 00:54:50|723.45|720.65|723.35|720.55|723.45|720.65|723.35|720.55|0
1656032100000|2022-06-24 00:55:00|723.23|720.43|723.01|720.21|723.23|720.43|723.01|720.21|0
1656032110000|2022-06-24 00:55:10|723.23|720.43|723.45|720.65|723.45|720.65|723.23|720.43|0
1656032120000|2022-06-24 00:55:20|723.57|720.77|722.79|719.99|723.57|720.77|722.79|719.99|0
1656032130000|2022-06-24 00:55:30|723.01|720.21|723.45|720.65|723.45|720.65|723.01|720.21|0
1656032140000|2022-06-24 00:55:40|723.23|720.43|723.35|720.55|723.35|720.55|723.13|720.33|0
1656032150000|2022-06-24 00:55:50|723.67|720.87|723.57|720.77|723.67|720.87|723.45|720.65|0
1656032160000|2022-06-24 00:56:00|723.45|720.65|723.13|720.33|723.45|720.65|723.01|720.21|0
1656032170000|2022-06-24 00:56:10|723.01|720.21|722.79|719.99|723.01|720.21|722.79|719.99|0
1656032180000|2022-06-24 00:56:20|722.69|719.89|722.91|720.11|722.91|720.11|722.69|719.89|0
1656032190000|2022-06-24 00:56:30|722.79|719.99|722.91|720.11|722.91|720.11|722.79|719.99|0
1656032200000|2022-06-24 00:56:40|722.79|719.99|722.58|719.78|722.79|719.99|722.58|719.78|0
1656032210000|2022-06-24 00:56:50|722.79|719.99|722.79|719.99|722.79|719.99|722.58|719.78|0
1656032220000|2022-06-24 00:57:00|722.58|719.78|722.69|719.89|722.69|719.89|722.58|719.78|0
1656032230000|2022-06-24 00:57:10|722.79|719.99|722.14|719.34|722.79|719.99|722.14|719.34|0
1656032240000|2022-06-24 00:57:20|721.92|719.12|721.7|718.9|721.92|719.12|721.7|718.9|0
1656032250000|2022-06-24 00:57:30|722.47|719.67|722.47|719.67|722.47|719.67|722.47|719.67|0
1656032260000|2022-06-24 00:57:40|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1656032270000|2022-06-24 00:57:50|721.92|719.12|722.14|719.34|722.14|719.34|721.92|719.12|0
1656032280000|2022-06-24 00:58:00|721.92|719.12|722.36|719.56|722.36|719.56|721.92|719.12|0
1656032290000|2022-06-24 00:58:10|722.14|719.34|722.79|719.99|722.79|719.99|722.14|719.34|0
1656032300000|2022-06-24 00:58:20|723.01|720.21|722.57|719.77|723.01|720.21|722.57|719.77|0
1656032310000|2022-06-24 00:58:30|722.79|719.99|722.69|719.89|722.79|719.99|722.57|719.77|0
1656032320000|2022-06-24 00:58:40|722.79|719.99|722.91|720.11|722.91|720.11|722.79|719.99|0
1656032330000|2022-06-24 00:58:50|722.79|719.99|722.57|719.77|722.79|719.99|722.57|719.77|0
1656032340000|2022-06-24 00:59:00|722.25|719.45|722.57|719.77|722.79|719.99|722.25|719.45|0
1656032350000|2022-06-24 00:59:10|722.79|719.99|722.57|719.77|722.79|719.99|722.57|719.77|0
1656032360000|2022-06-24 00:59:20|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1656032370000|2022-06-24 00:59:30|721.92|719.12|721.92|719.12|721.92|719.12|721.7|718.9|0
1656032380000|2022-06-24 00:59:40|722.14|719.34|722.36|719.56|722.36|719.56|722.14|719.34|0
1656032390000|2022-06-24 00:59:50|721.92|719.12|721.92|719.12|721.92|719.12|721.7|718.9|0
1656032400000|2022-06-24 01:00:00|722.14|719.34|722.36|719.56|722.47|719.67|722.14|719.34|0
1656032410000|2022-06-24 01:00:10|722.47|719.67|723.01|720.21|723.01|720.21|722.36|719.56|0
1656032420000|2022-06-24 01:00:20|722.79|719.99|723.01|720.21|723.01|720.21|722.79|719.99|0
1656032430000|2022-06-24 01:00:30|722.79|719.99|722.91|720.11|722.91|720.11|722.79|719.99|0
1656032440000|2022-06-24 01:00:40|723.01|720.21|722.79|719.99|723.01|720.21|722.79|719.99|0
1656032450000|2022-06-24 01:00:50|722.36|719.56|722.25|719.45|722.47|719.67|722.25|719.45|0
1656032460000|2022-06-24 01:01:00|722.47|719.67|722.57|719.77|722.57|719.77|722.47|719.67|0
1656032470000|2022-06-24 01:01:10|722.47|719.67|722.57|719.77|722.57|719.77|722.47|719.67|0
1656032480000|2022-06-24 01:01:20|722.91|720.11|723.13|720.33|723.35|720.55|722.91|720.11|0
1656032490000|2022-06-24 01:01:30|723.23|720.43|723.35|720.55|723.35|720.55|723.01|720.21|0
1656032500000|2022-06-24 01:01:40|723.45|720.65|723.35|720.55|723.45|720.65|723.23|720.43|0
1656032510000|2022-06-24 01:01:50|723.23|720.43|723.13|720.33|723.23|720.43|723.13|720.33|0
1656032520000|2022-06-24 01:02:00|723.01|720.21|723.35|720.55|723.35|720.55|723.01|720.21|0
1656032530000|2022-06-24 01:02:10|723.01|720.21|723.01|720.21|723.01|720.21|722.79|719.99|0
1656032540000|2022-06-24 01:02:20|723.13|720.33|723.01|720.21|723.23|720.43|722.91|720.11|0
1656032550000|2022-06-24 01:02:30|723.13|720.33|722.91|720.11|723.13|720.33|722.79|719.99|0
1656032560000|2022-06-24 01:02:40|722.79|719.99|723.01|720.21|723.01|720.21|722.79|719.99|0
1656032570000|2022-06-24 01:02:50|723.13|720.33|723.01|720.21|723.13|720.33|723.01|720.21|0
1656032580000|2022-06-24 01:03:00|723.23|720.43|722.91|720.11|723.23|720.43|722.91|720.11|0
1656032590000|2022-06-24 01:03:10|722.79|719.99|722.91|720.11|723.01|720.21|722.79|719.99|0
1656032600000|2022-06-24 01:03:20|723.01|720.21|723.01|720.21|723.01|720.21|722.79|719.99|0
1656032610000|2022-06-24 01:03:30|723.13|720.33|723.01|720.21|723.13|720.33|723.01|720.21|0
1656032630000|2022-06-24 01:03:50|723.23|720.43|723.23|720.43|723.23|720.43|723.23|720.43|0
1656032640000|2022-06-24 01:04:00|723.13|720.33|723.23|720.43|723.23|720.43|723.01|720.21|0
1656032650000|2022-06-24 01:04:10|723.13|720.33|723.23|720.43|723.23|720.43|723.13|720.33|0
1656032660000|2022-06-24 01:04:20|723.01|720.21|722.91|720.11|723.01|720.21|722.79|719.99|0
1656032670000|2022-06-24 01:04:30|723.01|720.21|722.91|720.11|723.01|720.21|722.91|720.11|0
1656032680000|2022-06-24 01:04:40|723.01|720.21|722.91|720.11|723.01|720.21|722.79|719.99|0
1656032690000|2022-06-24 01:04:50|722.35|719.55|722.03|719.23|722.35|719.55|722.03|719.23|0
1656032700000|2022-06-24 01:05:00|721.92|719.12|721.81|719.01|721.92|719.12|721.7|718.9|0
1656032710000|2022-06-24 01:05:10|721.7|718.9|721.92|719.12|721.92|719.12|721.7|718.9|0
1656032720000|2022-06-24 01:05:20|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1656032730000|2022-06-24 01:05:30|721.92|719.12|721.81|719.01|721.92|719.12|721.81|719.01|0
1656032740000|2022-06-24 01:05:40|721.92|719.12|722.14|719.34|722.14|719.34|721.92|719.12|0
1656032750000|2022-06-24 01:05:50|722.25|719.45|722.35|719.55|722.35|719.55|722.25|719.45|0
1656032760000|2022-06-24 01:06:00|722.25|719.45|722.57|719.77|722.57|719.77|722.14|719.34|0
1656032770000|2022-06-24 01:06:10|722.79|719.99|723.45|720.65|723.45|720.65|722.79|719.99|0
1656032780000|2022-06-24 01:06:20|723.23|720.43|723.56|720.76|723.56|720.76|723.23|720.43|0
1656032790000|2022-06-24 01:06:30|723.45|720.65|724.11|721.31|724.11|721.31|723.45|720.65|0
1656032800000|2022-06-24 01:06:40|724|721.2|724|721.2|724|721.2|724|721.2|0
1656032810000|2022-06-24 01:06:50|724.11|721.31|723.67|720.87|724.11|721.31|723.67|720.87|0
1656032830000|2022-06-24 01:07:10|723.45|720.65|723.78|720.98|723.78|720.98|723.45|720.65|0
1656032840000|2022-06-24 01:07:20|723.67|720.87|723.67|720.87|723.78|720.98|723.67|720.87|0
1656032850000|2022-06-24 01:07:30|723.45|720.65|723.34|720.54|723.45|720.65|723.34|720.54|0
1656032860000|2022-06-24 01:07:40|723.23|720.43|723.23|720.43|723.45|720.65|723.23|720.43|0
1656032870000|2022-06-24 01:07:50|723.34|720.54|723.34|720.54|723.34|720.54|723.34|720.54|0
1656032880000|2022-06-24 01:08:00|723.45|720.65|723.34|720.54|723.45|720.65|723.23|720.43|0
1656032890000|2022-06-24 01:08:10|723.45|720.65|723.23|720.43|723.45|720.65|723.23|720.43|0
1656032900000|2022-06-24 01:08:20|723.45|720.65|723.45|720.65|723.67|720.87|723.45|720.65|0
1656032910000|2022-06-24 01:08:30|723.56|720.76|723.67|720.87|723.67|720.87|723.56|720.76|0
1656032920000|2022-06-24 01:08:40|723.78|720.98|723.67|720.87|723.78|720.98|723.67|720.87|0
1656032930000|2022-06-24 01:08:50|723.89|721.09|723.89|721.09|724|721.2|723.89|721.09|0
1656032940000|2022-06-24 01:09:00|723.78|720.98|723.89|721.09|724|721.2|723.78|720.98|0
1656032950000|2022-06-24 01:09:10|724|721.2|723.56|720.76|724|721.2|723.56|720.76|0
1656032960000|2022-06-24 01:09:20|723.45|720.65|723.67|720.87|723.67|720.87|723.45|720.65|0
1656032970000|2022-06-24 01:09:30|723.89|721.09|723.89|721.09|723.89|721.09|723.89|721.09|0
1656032980000|2022-06-24 01:09:40|724|721.2|724.11|721.31|724.11|721.31|724|721.2|0
1656032990000|2022-06-24 01:09:50|724.22|721.42|724.11|721.31|724.33|721.53|724|721.2|0
1656033000000|2022-06-24 01:10:00|724|721.2|723.67|720.87|724|721.2|723.67|720.87|0
1656033010000|2022-06-24 01:10:10|723.45|720.65|723.01|720.21|723.45|720.65|723.01|720.21|0
1656033020000|2022-06-24 01:10:20|722.91|720.11|723.12|720.32|723.12|720.32|722.91|720.11|0
1656033030000|2022-06-24 01:10:30|723.67|720.87|723.23|720.43|723.67|720.87|723.23|720.43|0
1656033040000|2022-06-24 01:10:40|723.12|720.32|723.34|720.54|723.34|720.54|723.01|720.21|0
1656033050000|2022-06-24 01:10:50|723.23|720.43|722.79|719.99|723.23|720.43|722.79|719.99|0
1656033060000|2022-06-24 01:11:00|723.01|720.21|722.79|719.99|723.01|720.21|722.79|719.99|0
1656033070000|2022-06-24 01:11:10|723.01|720.21|723.23|720.43|723.23|720.43|723.01|720.21|0
1656033080000|2022-06-24 01:11:20|723.01|720.21|722.79|719.99|723.01|720.21|722.69|719.89|0
1656033090000|2022-06-24 01:11:30|723.01|720.21|722.9|720.1|723.01|720.21|722.79|719.99|0
1656033100000|2022-06-24 01:11:40|722.79|719.99|722.79|719.99|722.9|720.1|722.79|719.99|0
1656033110000|2022-06-24 01:11:50|723.01|720.21|723.01|720.21|723.12|720.32|723.01|720.21|0
1656033120000|2022-06-24 01:12:00|723.23|720.43|723.12|720.32|723.23|720.43|723.01|720.21|0
1656033130000|2022-06-24 01:12:10|723.23|720.43|723.23|720.43|723.23|720.43|723.23|720.43|0
1656033140000|2022-06-24 01:12:20|723.67|720.87|723.45|720.65|723.67|720.87|723.45|720.65|0
1656033150000|2022-06-24 01:12:30|723.67|720.87|723.67|720.87|723.67|720.87|723.67|720.87|0
1656033160000|2022-06-24 01:12:40|723.45|720.65|723.45|720.65|723.45|720.65|723.45|720.65|0
1656033170000|2022-06-24 01:12:50|723.01|720.21|723.01|720.21|723.01|720.21|723.01|720.21|0
1656033180000|2022-06-24 01:13:00|722.35|719.55|722.47|719.67|722.47|719.67|722.35|719.55|0
1656033190000|2022-06-24 01:13:10|722.35|719.55|722.13|719.33|722.35|719.55|722.13|719.33|0
1656033200000|2022-06-24 01:13:20|721.91|719.11|722.03|719.23|722.03|719.23|721.91|719.11|0
1656033210000|2022-06-24 01:13:30|721.91|719.11|721.81|719.01|721.91|719.11|721.81|719.01|0
1656033220000|2022-06-24 01:13:40|722.13|719.33|721.91|719.11|722.13|719.33|721.91|719.11|0
1656033230000|2022-06-24 01:13:50|722.03|719.23|721.91|719.11|722.03|719.23|721.91|719.11|0
1656033240000|2022-06-24 01:14:00|721.7|718.9|721.48|718.68|721.7|718.9|721.48|718.68|0
1656033250000|2022-06-24 01:14:10|721.59|718.79|721.59|718.79|721.59|718.79|721.59|718.79|0
1656033260000|2022-06-24 01:14:20|721.48|718.68|721.26|718.46|721.48|718.68|721.26|718.46|0
1656033280000|2022-06-24 01:14:40|721.04|718.24|721.04|718.24|721.04|718.24|721.04|718.24|0
1656033290000|2022-06-24 01:14:50|720.82|718.02|720.6|717.8|721.04|718.24|720.6|717.8|0
1656033300000|2022-06-24 01:15:00|720.38|717.58|720.71|717.91|720.71|717.91|720.16|717.36|0
1656033310000|2022-06-24 01:15:10|720.82|718.02|720.16|717.36|720.82|718.02|720.16|717.36|0
1656033320000|2022-06-24 01:15:20|719.94|717.14|719.73|716.93|719.94|717.14|719.73|716.93|0
1656033330000|2022-06-24 01:15:30|719.94|717.14|719.73|716.93|719.94|717.14|719.73|716.93|0
1656033340000|2022-06-24 01:15:40|719.51|716.71|719.51|716.71|719.73|716.93|719.51|716.71|0
1656033350000|2022-06-24 01:15:50|719.73|716.93|719.51|716.71|719.73|716.93|719.51|716.71|0
1656033360000|2022-06-24 01:16:00|719.84|717.04|719.51|716.71|719.84|717.04|719.51|716.71|0
1656033370000|2022-06-24 01:16:10|719.62|716.82|719.94|717.14|719.94|717.14|719.62|716.82|0
1656033380000|2022-06-24 01:16:20|719.73|716.93|719.94|717.14|719.94|717.14|719.73|716.93|0
1656033390000|2022-06-24 01:16:30|720.16|717.36|720.06|717.26|720.16|717.36|720.06|717.26|0
1656033400000|2022-06-24 01:16:40|720.16|717.36|719.07|716.27|720.28|717.48|719.07|716.27|0
1656033410000|2022-06-24 01:16:50|718.96|716.16|719.29|716.49|719.29|716.49|718.96|716.16|0
1656033420000|2022-06-24 01:17:00|719.73|716.93|719.73|716.93|719.73|716.93|719.73|716.93|0
1656033430000|2022-06-24 01:17:10|719.84|717.04|719.94|717.14|719.94|717.14|719.84|717.04|0
1656033440000|2022-06-24 01:17:20|720.16|717.36|720.5|717.7|720.5|717.7|720.16|717.36|0
1656033450000|2022-06-24 01:17:30|720.38|717.58|720.38|717.58|720.5|717.7|720.38|717.58|0
1656033460000|2022-06-24 01:17:40|720.28|717.48|720.38|717.58|720.38|717.58|720.28|717.48|0
1656033470000|2022-06-24 01:17:50|720.5|717.7|720.6|717.8|720.6|717.8|720.5|717.7|0
1656033480000|2022-06-24 01:18:00|720.38|717.58|720.28|717.48|720.38|717.58|720.28|717.48|0
1656033490000|2022-06-24 01:18:10|720.38|717.58|720.5|717.7|720.5|717.7|720.38|717.58|0
1656033500000|2022-06-24 01:18:20|720.82|718.02|721.04|718.24|721.04|718.24|720.82|718.02|0
1656033510000|2022-06-24 01:18:30|720.93|718.13|721.26|718.46|721.26|718.46|720.93|718.13|0
1656033520000|2022-06-24 01:18:40|721.69|718.89|721.69|718.89|721.69|718.89|721.69|718.89|0
1656033530000|2022-06-24 01:18:50|722.25|719.45|721.91|719.11|722.25|719.45|721.91|719.11|0
1656033540000|2022-06-24 01:19:00|722.03|719.23|721.69|718.89|722.03|719.23|721.69|718.89|0
1656033550000|2022-06-24 01:19:10|721.81|719.01|721.91|719.11|721.91|719.11|721.81|719.01|0
1656033560000|2022-06-24 01:19:20|722.13|719.33|722.25|719.45|722.25|719.45|722.13|719.33|0
1656033570000|2022-06-24 01:19:30|721.91|719.11|721.81|719.01|722.03|719.23|721.81|719.01|0
1656033580000|2022-06-24 01:19:40|721.69|718.89|721.91|719.11|721.91|719.11|721.69|718.89|0
1656033590000|2022-06-24 01:19:50|722.03|719.23|721.91|719.11|722.03|719.23|721.91|719.11|0
1656033610000|2022-06-24 01:20:10|721.48|718.68|721.48|718.68|721.48|718.68|721.48|718.68|0
1656033620000|2022-06-24 01:20:20|721.15|718.35|721.15|718.35|721.15|718.35|721.15|718.35|0
1656033630000|2022-06-24 01:20:30|721.04|718.24|720.82|718.02|721.04|718.24|720.82|718.02|0
1656033640000|2022-06-24 01:20:40|721.04|718.24|720.6|717.8|721.04|718.24|720.6|717.8|0
1656033650000|2022-06-24 01:20:50|720.38|717.58|720.28|717.48|720.38|717.58|720.28|717.48|0
1656033660000|2022-06-24 01:21:00|720.16|717.36|719.84|717.04|720.16|717.36|719.84|717.04|0
1656033670000|2022-06-24 01:21:10|719.72|716.92|719.72|716.92|719.94|717.14|719.72|716.92|0
1656033680000|2022-06-24 01:21:20|719.94|717.14|720.16|717.36|720.16|717.36|719.94|717.14|0
1656033690000|2022-06-24 01:21:30|719.94|717.14|719.62|716.82|719.94|717.14|719.62|716.82|0
1656033700000|2022-06-24 01:21:40|719.51|716.71|719.62|716.82|719.72|716.92|719.51|716.71|0
1656033710000|2022-06-24 01:21:50|719.72|716.92|719.29|716.49|719.72|716.92|719.29|716.49|0
1656033720000|2022-06-24 01:22:00|719.18|716.38|719.29|716.49|719.51|716.71|719.18|716.38|0
1656033730000|2022-06-24 01:22:10|719.62|716.82|719.94|717.14|719.94|717.14|719.62|716.82|0
1656033740000|2022-06-24 01:22:20|719.84|717.04|719.29|716.49|719.84|717.04|719.29|716.49|0
1656033750000|2022-06-24 01:22:30|719.72|716.92|719.51|716.71|719.72|716.92|719.51|716.71|0
1656033760000|2022-06-24 01:22:40|719.62|716.82|719.29|716.49|719.62|716.82|719.29|716.49|0
1656033770000|2022-06-24 01:22:50|719.07|716.27|719.07|716.27|719.07|716.27|719.07|716.27|0
1656033780000|2022-06-24 01:23:00|718.85|716.05|718.63|715.83|718.85|716.05|718.63|715.83|0
1656033800000|2022-06-24 01:23:20|718.85|716.05|718.85|716.05|718.85|716.05|718.85|716.05|0
1656033810000|2022-06-24 01:23:30|718.63|715.83|718.74|715.94|718.74|715.94|718.63|715.83|0
1656033820000|2022-06-24 01:23:40|718.63|715.83|718.53|715.73|718.63|715.83|718.53|715.73|0
1656033830000|2022-06-24 01:23:50|718.19|715.39|717.54|714.74|718.19|715.39|717.54|714.74|0
1656033840000|2022-06-24 01:24:00|717.32|714.52|717.54|714.74|717.54|714.74|717.32|714.52|0
1656033860000|2022-06-24 01:24:20|717.65|714.85|717.87|715.07|717.87|715.07|717.65|714.85|0
1656033870000|2022-06-24 01:24:30|717.76|714.96|717.87|715.07|717.87|715.07|717.76|714.96|0
1656033880000|2022-06-24 01:24:40|717.76|714.96|716.45|713.65|717.76|714.96|716.45|713.65|0
1656033890000|2022-06-24 01:24:50|716.66|713.86|716.45|713.65|716.66|713.86|716.01|713.21|0
1656033900000|2022-06-24 01:25:00|716.23|713.43|716.01|713.21|716.23|713.43|716.01|713.21|0
1656033910000|2022-06-24 01:25:10|716.12|713.32|716.23|713.43|716.23|713.43|716.12|713.32|0
1656033920000|2022-06-24 01:25:20|716.45|713.65|717.1|714.3|717.1|714.3|716.45|713.65|0
1656033930000|2022-06-24 01:25:30|717.32|714.52|718.19|715.39|718.19|715.39|717.32|714.52|0
1656033940000|2022-06-24 01:25:40|717.97|715.17|717.97|715.17|717.97|715.17|717.76|714.96|0
1656033950000|2022-06-24 01:25:50|718.09|715.29|718.09|715.29|718.09|715.29|718.09|715.29|0
1656033960000|2022-06-24 01:26:00|717.97|715.17|717.87|715.07|717.97|715.17|717.76|714.96|0
1656033970000|2022-06-24 01:26:10|717.76|714.96|717.65|714.85|717.76|714.96|717.65|714.85|0
1656033980000|2022-06-24 01:26:20|717.76|714.96|717.54|714.74|717.76|714.96|717.32|714.52|0
1656033990000|2022-06-24 01:26:30|717.76|714.96|717.97|715.17|717.97|715.17|717.76|714.96|0
1656034000000|2022-06-24 01:26:40|717.76|714.96|717.76|714.96|717.97|715.17|717.76|714.96|0
1656034010000|2022-06-24 01:26:50|717.65|714.85|717.87|715.07|717.87|715.07|717.65|714.85|0
1656034020000|2022-06-24 01:27:00|717.76|714.96|717.54|714.74|717.76|714.96|717.54|714.74|0
1656034030000|2022-06-24 01:27:10|717.76|714.96|717.97|715.17|717.97|715.17|717.76|714.96|0
1656034040000|2022-06-24 01:27:20|717.87|715.07|717.54|714.74|717.87|715.07|717.54|714.74|0
1656034050000|2022-06-24 01:27:30|717.76|714.96|717.97|715.17|717.97|715.17|717.54|714.74|0
1656034060000|2022-06-24 01:27:40|717.87|715.07|717.87|715.07|717.87|715.07|717.87|715.07|0
1656034070000|2022-06-24 01:27:50|717.97|715.17|718.09|715.29|718.09|715.29|717.97|715.17|0
1656034080000|2022-06-24 01:28:00|718.19|715.39|718.63|715.83|718.63|715.83|718.19|715.39|0
1656034090000|2022-06-24 01:28:10|718.85|716.05|718.31|715.51|718.85|716.05|718.31|715.51|0
1656034100000|2022-06-24 01:28:20|718.41|715.61|718.41|715.61|718.41|715.61|718.41|715.61|0
1656034110000|2022-06-24 01:28:30|718.31|715.51|717.97|715.17|718.41|715.61|717.97|715.17|0
1656034120000|2022-06-24 01:28:40|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1656034130000|2022-06-24 01:28:50|717.76|714.96|717.87|715.07|717.97|715.17|717.76|714.96|0
1656034140000|2022-06-24 01:29:00|717.97|715.17|718.09|715.29|718.09|715.29|717.97|715.17|0
1656034150000|2022-06-24 01:29:10|718.19|715.39|718.52|715.72|718.52|715.72|718.19|715.39|0
1656034160000|2022-06-24 01:29:20|718.41|715.61|718.63|715.83|718.63|715.83|718.41|715.61|0
1656034170000|2022-06-24 01:29:30|718.74|715.94|718.63|715.83|718.74|715.94|718.63|715.83|0
1656034180000|2022-06-24 01:29:40|718.85|716.05|718.63|715.83|718.85|716.05|718.63|715.83|0
1656034200000|2022-06-24 01:30:00|718.52|715.72|718.19|715.39|718.52|715.72|718.19|715.39|0
1656034210000|2022-06-24 01:30:10|718.31|715.51|718.41|715.61|718.41|715.61|718.31|715.51|0
1656034220000|2022-06-24 01:30:20|718.52|715.72|718.63|715.83|718.63|715.83|718.41|715.61|0
1656034230000|2022-06-24 01:30:30|718.85|716.05|719.29|716.49|719.29|716.49|718.85|716.05|0
1656034240000|2022-06-24 01:30:40|719.18|716.38|719.18|716.38|719.18|716.38|719.18|716.38|0
1656034250000|2022-06-24 01:30:50|719.07|716.27|719.28|716.48|719.29|716.49|719.07|716.27|0
1656034260000|2022-06-24 01:31:00|718.85|716.05|718.96|716.16|718.96|716.16|718.85|716.05|0
1656034270000|2022-06-24 01:31:10|719.07|716.27|718.74|715.94|719.07|716.27|718.74|715.94|0
1656034280000|2022-06-24 01:31:20|718.63|715.83|718.52|715.72|718.63|715.83|718.41|715.61|0
1656034290000|2022-06-24 01:31:30|718.41|715.61|719.07|716.27|719.07|716.27|718.41|715.61|0
1656034300000|2022-06-24 01:31:40|719.28|716.48|719.5|716.7|719.5|716.7|719.28|716.48|0
1656034310000|2022-06-24 01:31:50|719.4|716.6|719.5|716.7|719.5|716.7|719.18|716.38|0
1656034320000|2022-06-24 01:32:00|719.72|716.92|719.94|717.14|719.94|717.14|719.72|716.92|0
1656034330000|2022-06-24 01:32:10|719.72|716.92|719.4|716.6|719.72|716.92|719.4|716.6|0
1656034340000|2022-06-24 01:32:20|719.28|716.48|718.85|716.05|719.28|716.48|718.74|715.94|0
1656034350000|2022-06-24 01:32:30|718.63|715.83|718.41|715.61|718.63|715.83|718.41|715.61|0
1656034360000|2022-06-24 01:32:40|718.74|715.94|718.63|715.83|718.85|716.05|718.63|715.83|0
1656034370000|2022-06-24 01:32:50|718.85|716.05|718.41|715.61|718.85|716.05|718.41|715.61|0
1656034380000|2022-06-24 01:33:00|718.85|716.05|718.85|716.05|719.72|716.92|718.85|716.05|0
1656034390000|2022-06-24 01:33:10|719.07|716.27|719.07|716.27|719.18|716.38|719.07|716.27|0
1656034400000|2022-06-24 01:33:20|718.85|716.05|718.96|716.16|719.07|716.27|718.85|716.05|0
1656034410000|2022-06-24 01:33:30|719.18|716.38|718.41|715.61|719.18|716.38|718.41|715.61|0
1656034420000|2022-06-24 01:33:40|718.52|715.72|718.74|715.94|718.85|716.05|718.52|715.72|0
1656034430000|2022-06-24 01:33:50|718.52|715.72|718.3|715.5|718.52|715.72|718.3|715.5|0
1656034440000|2022-06-24 01:34:00|718.19|715.39|718.19|715.39|718.41|715.61|718.19|715.39|0
1656034450000|2022-06-24 01:34:10|717.75|714.95|717.87|715.07|717.97|715.17|717.75|714.95|0
1656034460000|2022-06-24 01:34:20|717.65|714.85|717.75|714.95|717.97|715.17|717.65|714.85|0
1656034470000|2022-06-24 01:34:30|717.87|715.07|717.97|715.17|717.97|715.17|717.87|715.07|0
1656034480000|2022-06-24 01:34:40|717.75|714.95|717.75|714.95|717.87|715.07|717.75|714.95|0
1656034490000|2022-06-24 01:34:50|717.65|714.85|717.32|714.52|717.65|714.85|717.32|714.52|0
1656034500000|2022-06-24 01:35:00|716.88|714.08|716.88|714.08|716.88|714.08|716.66|713.86|0
1656034510000|2022-06-24 01:35:10|716.78|713.98|716.88|714.08|716.88|714.08|716.78|713.98|0
1656034520000|2022-06-24 01:35:20|716.66|713.86|716.44|713.64|716.66|713.86|716.44|713.64|0
1656034530000|2022-06-24 01:35:30|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1656034540000|2022-06-24 01:35:40|715.79|712.99|716.12|713.32|716.12|713.32|715.79|712.99|0
1656034550000|2022-06-24 01:35:50|716.22|713.42|716.22|713.42|716.34|713.54|716.22|713.42|0
1656034560000|2022-06-24 01:36:00|716.34|713.54|715.35|712.55|716.34|713.54|715.35|712.55|0
1656034570000|2022-06-24 01:36:10|714.92|712.12|714.59|711.79|714.92|712.12|714.26|711.46|0
1656034580000|2022-06-24 01:36:20|714.7|711.9|715.13|712.33|715.13|712.33|714.7|711.9|0
1656034590000|2022-06-24 01:36:30|715.25|712.45|715.79|712.99|716.01|713.21|715.25|712.45|0
1656034600000|2022-06-24 01:36:40|715.9|713.1|716.22|713.42|716.22|713.42|715.79|712.99|0
1656034610000|2022-06-24 01:36:50|716.01|713.21|715.9|713.1|716.12|713.32|715.9|713.1|0
1656034620000|2022-06-24 01:37:00|715.79|712.99|716.22|713.42|716.22|713.42|715.79|712.99|0
1656034630000|2022-06-24 01:37:10|715.79|712.99|715.35|712.55|715.79|712.99|715.35|712.55|0
1656034640000|2022-06-24 01:37:20|715.46|712.66|715.35|712.55|715.46|712.66|715.35|712.55|0
1656034650000|2022-06-24 01:37:30|715.57|712.77|715.57|712.77|715.57|712.77|715.57|712.77|0
1656034660000|2022-06-24 01:37:40|715.79|712.99|715.68|712.88|715.79|712.99|715.68|712.88|0
1656034670000|2022-06-24 01:37:50|715.57|712.77|715.35|712.55|715.57|712.77|715.35|712.55|0
1656034680000|2022-06-24 01:38:00|715.13|712.33|715.03|712.23|715.13|712.33|715.03|712.23|0
1656034690000|2022-06-24 01:38:10|714.91|712.11|715.03|712.23|715.03|712.23|714.91|712.11|0
1656034700000|2022-06-24 01:38:20|715.13|712.33|715.57|712.77|715.57|712.77|715.13|712.33|0
1656034710000|2022-06-24 01:38:30|715.79|712.99|716.12|713.32|716.12|713.32|715.79|712.99|0
1656034720000|2022-06-24 01:38:40|716.22|713.42|716.44|713.64|716.44|713.64|716.22|713.42|0
1656034730000|2022-06-24 01:38:50|716.56|713.76|716.56|713.76|716.56|713.76|716.56|713.76|0
1656034740000|2022-06-24 01:39:00|716.44|713.64|717.1|714.3|717.1|714.3|716.44|713.64|0
1656034750000|2022-06-24 01:39:10|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1656034760000|2022-06-24 01:39:20|717.53|714.73|717.65|714.85|717.65|714.85|717.53|714.73|0
1656034770000|2022-06-24 01:39:30|717.53|714.73|717.43|714.63|717.53|714.73|717.43|714.63|0
1656034780000|2022-06-24 01:39:40|717.32|714.52|717.32|714.52|717.32|714.52|717.1|714.3|0
1656034790000|2022-06-24 01:39:50|717.1|714.3|716.88|714.08|717.1|714.3|716.88|714.08|0
1656034800000|2022-06-24 01:40:00|716.44|713.64|716.88|714.08|716.88|714.08|716.44|713.64|0
1656034810000|2022-06-24 01:40:10|717.1|714.3|716.66|713.86|717.1|714.3|716.66|713.86|0
1656034820000|2022-06-24 01:40:20|716.88|714.08|716.66|713.86|716.88|714.08|716.66|713.86|0
1656034830000|2022-06-24 01:40:30|716.44|713.64|716.22|713.42|716.56|713.76|716.22|713.42|0
1656034840000|2022-06-24 01:40:40|715.79|712.99|715.79|712.99|715.79|712.99|715.68|712.88|0
1656034850000|2022-06-24 01:40:50|715.9|713.1|715.9|713.1|715.9|713.1|715.79|712.99|0
1656034860000|2022-06-24 01:41:00|715.79|712.99|715.35|712.55|715.79|712.99|715.35|712.55|0
1656034870000|2022-06-24 01:41:10|715.79|712.99|715.79|712.99|715.79|712.99|715.68|712.88|0
1656034880000|2022-06-24 01:41:20|716.01|713.21|715.79|712.99|716.01|713.21|715.79|712.99|0
1656034890000|2022-06-24 01:41:30|715.57|712.77|715.46|712.66|715.79|712.99|715.46|712.66|0
1656034900000|2022-06-24 01:41:40|715.57|712.77|715.79|712.99|716.01|713.21|715.57|712.77|0
1656034910000|2022-06-24 01:41:50|715.9|713.1|716.01|713.21|716.22|713.42|715.9|713.1|0
1656034920000|2022-06-24 01:42:00|715.79|712.99|716.22|713.42|716.22|713.42|715.79|712.99|0
1656034930000|2022-06-24 01:42:10|715.79|712.99|715.57|712.77|715.79|712.99|715.57|712.77|0
1656034940000|2022-06-24 01:42:20|715.35|712.55|715.35|712.55|715.35|712.55|715.35|712.55|0
1656034950000|2022-06-24 01:42:30|715.79|712.99|716.01|713.21|716.01|713.21|715.79|712.99|0
1656034960000|2022-06-24 01:42:40|715.79|712.99|715.79|712.99|715.79|712.99|715.79|712.99|0
1656034970000|2022-06-24 01:42:50|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1656034980000|2022-06-24 01:43:00|715.79|712.99|715.79|712.99|715.79|712.99|715.79|712.99|0
1656034990000|2022-06-24 01:43:10|715.68|712.88|715.68|712.88|715.79|712.99|715.68|712.88|0
1656035000000|2022-06-24 01:43:20|715.57|712.77|715.68|712.88|715.68|712.88|715.35|712.55|0
1656035010000|2022-06-24 01:43:30|715.57|712.77|715.57|712.77|715.79|712.99|715.57|712.77|0
1656035020000|2022-06-24 01:43:40|715.68|712.88|714.7|711.9|715.68|712.88|714.7|711.9|0
1656035030000|2022-06-24 01:43:50|714.48|711.68|714.48|711.68|714.48|711.68|714.48|711.68|0
1656035040000|2022-06-24 01:44:00|714.26|711.46|714.04|711.24|714.48|711.68|714.04|711.24|0
1656035050000|2022-06-24 01:44:10|713.82|711.02|713.82|711.02|713.82|711.02|713.82|711.02|0
1656035060000|2022-06-24 01:44:20|712.95|710.15|713.82|711.02|713.82|711.02|712.95|710.15|0
1656035070000|2022-06-24 01:44:30|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1656035080000|2022-06-24 01:44:40|712.95|710.15|713.39|710.59|713.39|710.59|712.95|710.15|0
1656035090000|2022-06-24 01:44:50|713.6|710.8|713.82|711.02|713.82|711.02|713.6|710.8|0
1656035100000|2022-06-24 01:45:00|713.6|710.8|710.55|707.75|713.6|710.8|710.55|707.75|0
1656035110000|2022-06-24 01:45:10|710.34|707.54|710.55|707.75|711.21|708.41|710.34|707.54|0
1656035120000|2022-06-24 01:45:20|710.45|707.65|710.55|707.75|710.55|707.75|709.8|707|0
1656035130000|2022-06-24 01:45:30|710.77|707.97|710.99|708.19|710.99|708.19|710.55|707.75|0
1656035140000|2022-06-24 01:45:40|711.1|708.3|710.89|708.09|711.1|708.3|710.89|708.09|0
1656035150000|2022-06-24 01:45:50|710.99|708.19|710.99|708.19|711.21|708.41|710.99|708.19|0
1656035160000|2022-06-24 01:46:00|711.21|708.41|711.64|708.84|711.64|708.84|711.21|708.41|0
1656035170000|2022-06-24 01:46:10|711.21|708.41|711.32|708.52|711.32|708.52|711.21|708.41|0
1656035180000|2022-06-24 01:46:20|711.21|708.41|711.54|708.74|711.64|708.84|711.21|708.41|0
1656035190000|2022-06-24 01:46:30|711.43|708.63|711.1|708.3|711.64|708.84|711.1|708.3|0
1656035200000|2022-06-24 01:46:40|710.99|708.19|710.34|707.54|710.99|708.19|710.34|707.54|0
1656035210000|2022-06-24 01:46:50|710.45|707.65|709.9|707.1|710.45|707.65|709.9|707.1|0
1656035220000|2022-06-24 01:47:00|709.8|707|709.9|707.1|709.9|707.1|709.58|706.78|0
1656035230000|2022-06-24 01:47:10|709.68|706.88|709.03|706.23|709.68|706.88|709.03|706.23|0
1656035240000|2022-06-24 01:47:20|709.47|706.67|709.68|706.88|709.68|706.88|709.25|706.45|0
1656035250000|2022-06-24 01:47:30|707.73|704.93|708.16|705.36|708.16|705.36|707.73|704.93|0
1656035260000|2022-06-24 01:47:40|707.84|705.04|707.73|704.93|707.84|705.04|707.73|704.93|0
1656035270000|2022-06-24 01:47:50|707.51|704.71|707.73|704.93|707.94|705.14|707.51|704.71|0
1656035280000|2022-06-24 01:48:00|707.51|704.71|708.16|705.36|708.16|705.36|707.51|704.71|0
1656035290000|2022-06-24 01:48:10|708.6|705.8|708.06|705.26|708.6|705.8|708.06|705.26|0
1656035300000|2022-06-24 01:48:20|708.16|705.36|708.38|705.58|708.38|705.58|708.16|705.36|0
1656035310000|2022-06-24 01:48:30|708.6|705.8|708.49|705.69|708.6|705.8|708.16|705.36|0
1656035320000|2022-06-24 01:48:40|708.6|705.8|708.6|705.8|708.81|706.01|708.38|705.58|0
1656035330000|2022-06-24 01:48:50|708.27|705.47|708.38|705.58|708.38|705.58|708.16|705.36|0
1656035340000|2022-06-24 01:49:00|708.49|705.69|708.71|705.91|708.71|705.91|708.27|705.47|0
1656035350000|2022-06-24 01:49:10|709.25|706.45|709.03|706.23|709.25|706.45|709.03|706.23|0
1656035360000|2022-06-24 01:49:20|709.14|706.34|709.25|706.45|709.25|706.45|709.14|706.34|0
1656035370000|2022-06-24 01:49:30|709.47|706.67|709.47|706.67|709.47|706.67|709.47|706.67|0
1656035380000|2022-06-24 01:49:40|709.58|706.78|709.68|706.88|709.68|706.88|709.58|706.78|0
1656035400000|2022-06-24 01:50:00|709.47|706.67|709.58|706.78|709.68|706.88|709.47|706.67|0
1656035410000|2022-06-24 01:50:10|709.36|706.56|709.47|706.67|709.47|706.67|709.25|706.45|0
1656035420000|2022-06-24 01:50:20|709.36|706.56|708.81|706.01|709.36|706.56|708.81|706.01|0
1656035430000|2022-06-24 01:50:30|709.03|706.23|708.93|706.13|709.03|706.23|708.93|706.13|0
1656035440000|2022-06-24 01:50:40|708.81|706.01|708.16|705.36|708.81|706.01|708.16|705.36|0
1656035450000|2022-06-24 01:50:50|708.38|705.58|708.38|705.58|708.49|705.69|708.38|705.58|0
1656035460000|2022-06-24 01:51:00|708.49|705.69|709.03|706.23|709.03|706.23|708.49|705.69|0
1656035470000|2022-06-24 01:51:10|709.14|706.34|709.47|706.67|709.47|706.67|709.14|706.34|0
1656035480000|2022-06-24 01:51:20|709.36|706.56|709.68|706.88|709.68|706.88|709.36|706.56|0
1656035490000|2022-06-24 01:51:30|709.47|706.67|709.25|706.45|709.47|706.67|709.25|706.45|0
1656035500000|2022-06-24 01:51:40|709.58|706.78|709.68|706.88|709.68|706.88|709.58|706.78|0
1656035510000|2022-06-24 01:51:50|709.36|706.56|709.03|706.23|709.36|706.56|709.03|706.23|0
1656035520000|2022-06-24 01:52:00|709.14|706.34|709.68|706.88|709.68|706.88|709.14|706.34|0
1656035530000|2022-06-24 01:52:10|709.9|707.1|709.58|706.78|710.34|707.54|709.58|706.78|0
1656035540000|2022-06-24 01:52:20|709.47|706.67|709.9|707.1|709.9|707.1|709.47|706.67|0
1656035550000|2022-06-24 01:52:30|709.68|706.88|709.25|706.45|709.68|706.88|709.14|706.34|0
1656035560000|2022-06-24 01:52:40|709.36|706.56|709.9|707.1|709.9|707.1|709.36|706.56|0
1656035570000|2022-06-24 01:52:50|709.68|706.88|709.9|707.1|709.9|707.1|709.68|706.88|0
1656035580000|2022-06-24 01:53:00|710.12|707.32|710.34|707.54|710.34|707.54|710.12|707.32|0
1656035590000|2022-06-24 01:53:10|710.55|707.75|710.55|707.75|710.77|707.97|710.55|707.75|0
1656035600000|2022-06-24 01:53:20|710.77|707.97|710.55|707.75|710.77|707.97|710.55|707.75|0
1656035610000|2022-06-24 01:53:30|710.34|707.54|710.45|707.65|710.55|707.75|710.34|707.54|0
1656035620000|2022-06-24 01:53:40|710.55|707.75|710.34|707.54|710.55|707.75|710.34|707.54|0
1656035630000|2022-06-24 01:53:50|710.55|707.75|710.55|707.75|710.55|707.75|710.55|707.75|0
1656035640000|2022-06-24 01:54:00|710.67|707.87|710.55|707.75|710.67|707.87|710.55|707.75|0
1656035650000|2022-06-24 01:54:10|710.77|707.97|710.55|707.75|710.77|707.97|710.45|707.65|0
1656035660000|2022-06-24 01:54:20|710.45|707.65|710.99|708.19|710.99|708.19|710.45|707.65|0
1656035670000|2022-06-24 01:54:30|711.1|708.3|711.32|708.52|711.32|708.52|710.99|708.19|0
1656035680000|2022-06-24 01:54:40|711.42|708.62|711.21|708.41|711.42|708.62|711.21|708.41|0
1656035690000|2022-06-24 01:54:50|711.32|708.52|711.21|708.41|711.42|708.62|711.21|708.41|0
1656035700000|2022-06-24 01:55:00|711.32|708.52|711.21|708.41|711.32|708.52|711.21|708.41|0
1656035710000|2022-06-24 01:55:10|711.42|708.62|711.21|708.41|711.42|708.62|711.21|708.41|0
1656035720000|2022-06-24 01:55:20|711.32|708.52|711.1|708.3|711.32|708.52|711.1|708.3|0
1656035730000|2022-06-24 01:55:30|710.99|708.19|711.64|708.84|711.64|708.84|710.88|708.08|0
1656035740000|2022-06-24 01:55:40|711.86|709.06|711.64|708.84|711.86|709.06|711.64|708.84|0
1656035750000|2022-06-24 01:55:50|711.21|708.41|711.1|708.3|711.21|708.41|710.99|708.19|0
1656035760000|2022-06-24 01:56:00|710.99|708.19|710.88|708.08|711.1|708.3|710.88|708.08|0
1656035770000|2022-06-24 01:56:10|710.77|707.97|710.55|707.75|710.77|707.97|710.55|707.75|0
1656035780000|2022-06-24 01:56:20|710.33|707.53|710.45|707.65|710.45|707.65|710.23|707.43|0
1656035790000|2022-06-24 01:56:30|710.23|707.43|709.25|706.45|710.45|707.65|709.25|706.45|0
1656035800000|2022-06-24 01:56:40|709.03|706.23|709.25|706.45|709.46|706.66|709.03|706.23|0
1656035810000|2022-06-24 01:56:50|709.03|706.23|709.25|706.45|709.36|706.56|709.03|706.23|0
1656035820000|2022-06-24 01:57:00|709.03|706.23|708.81|706.01|709.25|706.45|708.81|706.01|0
1656035830000|2022-06-24 01:57:10|708.59|705.79|708.81|706.01|708.81|706.01|708.59|705.79|0
1656035840000|2022-06-24 01:57:20|709.03|706.23|709.25|706.45|709.25|706.45|709.03|706.23|0
1656035850000|2022-06-24 01:57:30|709.46|706.66|709.03|706.23|709.46|706.66|709.03|706.23|0
1656035860000|2022-06-24 01:57:40|709.14|706.34|708.81|706.01|709.14|706.34|708.81|706.01|0
1656035870000|2022-06-24 01:57:50|709.03|706.23|708.81|706.01|709.03|706.23|708.81|706.01|0
1656035880000|2022-06-24 01:58:00|708.59|705.79|708.81|706.01|708.81|706.01|708.59|705.79|0
1656035890000|2022-06-24 01:58:10|709.14|706.34|709.25|706.45|709.25|706.45|709.14|706.34|0
1656035900000|2022-06-24 01:58:20|708.71|705.91|708.71|705.91|708.71|705.91|708.71|705.91|0
1656035910000|2022-06-24 01:58:30|708.59|705.79|708.71|705.91|708.81|706.01|708.59|705.79|0
1656035920000|2022-06-24 01:58:40|708.59|705.79|708.81|706.01|708.81|706.01|708.49|705.69|0
1656035930000|2022-06-24 01:58:50|708.59|705.79|709.03|706.23|709.03|706.23|708.59|705.79|0
1656035940000|2022-06-24 01:59:00|709.25|706.45|709.25|706.45|709.46|706.66|709.25|706.45|0
1656035950000|2022-06-24 01:59:10|709.36|706.56|709.36|706.56|709.36|706.56|709.36|706.56|0
1656035960000|2022-06-24 01:59:20|709.46|706.66|709.46|706.66|709.46|706.66|709.46|706.66|0
1656035970000|2022-06-24 01:59:30|709.03|706.23|708.59|705.79|709.03|706.23|708.59|705.79|0
1656035980000|2022-06-24 01:59:40|708.81|706.01|709.03|706.23|709.03|706.23|708.81|706.01|0
1656035990000|2022-06-24 01:59:50|708.92|706.12|708.92|706.12|708.92|706.12|708.92|706.12|0
1656036000000|2022-06-24 02:00:00|709.03|706.23|708.81|706.01|709.03|706.23|708.81|706.01|0
1656036010000|2022-06-24 02:00:10|708.38|705.58|708.49|705.69|708.49|705.69|708.38|705.58|0
1656036020000|2022-06-24 02:00:20|708.38|705.58|708.59|705.79|708.59|705.79|708.38|705.58|0
1656036030000|2022-06-24 02:00:30|708.81|706.01|708.81|706.01|708.92|706.12|708.81|706.01|0
1656036040000|2022-06-24 02:00:40|709.03|706.23|708.81|706.01|709.03|706.23|708.81|706.01|0
1656036050000|2022-06-24 02:00:50|708.71|705.91|708.59|705.79|708.71|705.91|708.59|705.79|0
1656036060000|2022-06-24 02:01:00|708.81|706.01|708.81|706.01|708.92|706.12|708.71|705.91|0
1656036070000|2022-06-24 02:01:10|708.59|705.79|708.59|705.79|708.71|705.91|708.59|705.79|0
1656036080000|2022-06-24 02:01:20|708.71|705.91|708.59|705.79|708.71|705.91|708.59|705.79|0
1656036090000|2022-06-24 02:01:30|708.71|705.91|708.71|705.91|708.71|705.91|708.71|705.91|0
1656036100000|2022-06-24 02:01:40|708.59|705.79|708.49|705.69|708.59|705.79|708.49|705.69|0
1656036110000|2022-06-24 02:01:50|708.59|705.79|708.81|706.01|708.81|706.01|708.59|705.79|0
1656036120000|2022-06-24 02:02:00|708.71|705.91|708.59|705.79|708.71|705.91|708.59|705.79|0
1656036130000|2022-06-24 02:02:10|708.81|706.01|709.03|706.23|709.03|706.23|708.81|706.01|0
1656036140000|2022-06-24 02:02:20|708.71|705.91|708.81|706.01|708.81|706.01|708.59|705.79|0
1656036150000|2022-06-24 02:02:30|708.71|705.91|708.81|706.01|708.81|706.01|708.71|705.91|0
1656036160000|2022-06-24 02:02:40|708.92|706.12|709.03|706.23|709.03|706.23|708.81|706.01|0
1656036170000|2022-06-24 02:02:50|708.81|706.01|708.92|706.12|708.92|706.12|708.81|706.01|0
1656036180000|2022-06-24 02:03:00|709.03|706.23|709.03|706.23|709.46|706.66|709.03|706.23|0
1656036190000|2022-06-24 02:03:10|709.25|706.45|709.36|706.56|709.46|706.66|709.25|706.45|0
1656036200000|2022-06-24 02:03:20|709.46|706.66|709.58|706.78|709.68|706.88|709.46|706.66|0
1656036210000|2022-06-24 02:03:30|709.68|706.88|709.68|706.88|709.68|706.88|709.58|706.78|0
1656036220000|2022-06-24 02:03:40|709.79|706.99|709.9|707.1|709.9|707.1|709.68|706.88|0
1656036230000|2022-06-24 02:03:50|709.68|706.88|709.68|706.88|709.68|706.88|709.68|706.88|0
1656036240000|2022-06-24 02:04:00|709.9|707.1|709.79|706.99|709.9|707.1|709.79|706.99|0
1656036250000|2022-06-24 02:04:10|709.9|707.1|709.68|706.88|709.9|707.1|709.68|706.88|0
1656036260000|2022-06-24 02:04:20|709.58|706.78|709.68|706.88|709.68|706.88|709.58|706.78|0
1656036270000|2022-06-24 02:04:30|709.58|706.78|709.9|707.1|709.9|707.1|709.58|706.78|0
1656036280000|2022-06-24 02:04:40|710.12|707.32|710.12|707.32|710.12|707.32|710.12|707.32|0
1656036290000|2022-06-24 02:04:50|710.45|707.65|710.33|707.53|710.45|707.65|710.33|707.53|0
1656036300000|2022-06-24 02:05:00|710.55|707.75|710.66|707.86|710.66|707.86|710.55|707.75|0
1656036310000|2022-06-24 02:05:10|710.45|707.65|710.55|707.75|710.55|707.75|710.33|707.53|0
1656036320000|2022-06-24 02:05:20|710.33|707.53|710.33|707.53|710.33|707.53|710.33|707.53|0
1656036330000|2022-06-24 02:05:30|710.23|707.43|710.23|707.43|710.23|707.43|710.23|707.43|0
1656036340000|2022-06-24 02:05:40|710.55|707.75|710.55|707.75|710.66|707.86|710.55|707.75|0
1656036350000|2022-06-24 02:05:50|710.33|707.53|710.45|707.65|710.45|707.65|710.33|707.53|0
1656036360000|2022-06-24 02:06:00|710.33|707.53|710.55|707.75|710.55|707.75|710.33|707.53|0
1656036370000|2022-06-24 02:06:10|710.66|707.86|710.66|707.86|710.77|707.97|710.66|707.86|0
1656036380000|2022-06-24 02:06:20|710.77|707.97|710.55|707.75|710.77|707.97|710.55|707.75|0
1656036390000|2022-06-24 02:06:30|710.66|707.86|710.66|707.86|710.66|707.86|710.66|707.86|0
1656036400000|2022-06-24 02:06:40|710.77|707.97|710.55|707.75|710.77|707.97|710.55|707.75|0
1656036410000|2022-06-24 02:06:50|710.45|707.65|710.33|707.53|710.45|707.65|710.33|707.53|0
1656036420000|2022-06-24 02:07:00|710.23|707.43|710.23|707.43|710.33|707.53|710.23|707.43|0
1656036430000|2022-06-24 02:07:10|710.11|707.31|710.33|707.53|710.33|707.53|710.11|707.31|0
1656036440000|2022-06-24 02:07:20|710.45|707.65|710.45|707.65|710.45|707.65|710.45|707.65|0
1656036450000|2022-06-24 02:07:30|710.33|707.53|710.33|707.53|710.55|707.75|710.33|707.53|0
1656036470000|2022-06-24 02:07:50|710.11|707.31|710.11|707.31|710.11|707.31|710.11|707.31|0
1656036480000|2022-06-24 02:08:00|710.33|707.53|710.33|707.53|710.33|707.53|710.11|707.31|0
1656036500000|2022-06-24 02:08:20|710.45|707.65|710.45|707.65|710.45|707.65|710.33|707.53|0
1656036510000|2022-06-24 02:08:30|710.55|707.75|710.55|707.75|710.55|707.75|710.45|707.65|0
1656036530000|2022-06-24 02:08:50|710.77|707.97|709.46|706.66|710.77|707.97|709.24|706.44|0
1656036540000|2022-06-24 02:09:00|709.36|706.56|709.46|706.66|709.46|706.66|709.36|706.56|0
1656036550000|2022-06-24 02:09:10|709.68|706.88|709.68|706.88|709.68|706.88|709.68|706.88|0
1656036560000|2022-06-24 02:09:20|709.9|707.1|709.14|706.34|709.9|707.1|709.14|706.34|0
1656036570000|2022-06-24 02:09:30|709.24|706.44|709.03|706.23|709.24|706.44|709.03|706.23|0
1656036580000|2022-06-24 02:09:40|708.92|706.12|708.59|705.79|708.92|706.12|708.59|705.79|0
1656036590000|2022-06-24 02:09:50|708.49|705.69|708.16|705.36|708.49|705.69|708.16|705.36|0
1656036600000|2022-06-24 02:10:00|708.05|705.25|705.77|702.97|708.05|705.25|705.77|702.97|0
1656036610000|2022-06-24 02:10:10|707.07|704.27|707.5|704.7|707.5|704.7|707.07|704.27|0
1656036620000|2022-06-24 02:10:20|707.29|704.49|707.83|705.03|707.83|705.03|707.07|704.27|0
1656036630000|2022-06-24 02:10:30|707.5|704.7|707.18|704.38|707.5|704.7|707.18|704.38|0
1656036640000|2022-06-24 02:10:40|707.29|704.49|707.5|704.7|707.5|704.7|707.29|704.49|0
1656036650000|2022-06-24 02:10:50|707.4|704.6|707.4|704.6|707.4|704.6|707.29|704.49|0
1656036660000|2022-06-24 02:11:00|707.72|704.92|707.72|704.92|707.83|705.03|707.62|704.82|0
1656036670000|2022-06-24 02:11:10|707.62|704.82|707.72|704.92|707.72|704.92|707.5|704.7|0
1656036680000|2022-06-24 02:11:20|707.5|704.7|707.5|704.7|707.62|704.82|707.5|704.7|0
1656036690000|2022-06-24 02:11:30|707.62|704.82|707.5|704.7|707.62|704.82|707.5|704.7|0
1656036700000|2022-06-24 02:11:40|707.62|704.82|707.62|704.82|707.62|704.82|707.62|704.82|0
1656036710000|2022-06-24 02:11:50|707.5|704.7|707.18|704.38|707.5|704.7|707.18|704.38|0
1656036720000|2022-06-24 02:12:00|707.07|704.27|706.53|703.73|707.07|704.27|706.53|703.73|0
1656036730000|2022-06-24 02:12:10|706.63|703.83|706.42|703.62|706.63|703.83|706.31|703.51|0
1656036740000|2022-06-24 02:12:20|706.2|703.4|706.1|703.3|706.63|703.83|705.98|703.18|0
1656036750000|2022-06-24 02:12:30|705.98|703.18|705.98|703.18|706.1|703.3|705.77|702.97|0
1656036760000|2022-06-24 02:12:40|705.77|702.97|705.77|702.97|705.88|703.08|705.77|702.97|0
1656036770000|2022-06-24 02:12:50|705.55|702.75|705.55|702.75|705.55|702.75|705.55|702.75|0
1656036780000|2022-06-24 02:13:00|705.44|702.64|705.66|702.86|705.77|702.97|705.44|702.64|0
1656036790000|2022-06-24 02:13:10|705.98|703.18|705.98|703.18|705.98|703.18|705.77|702.97|0
1656036800000|2022-06-24 02:13:20|705.44|702.64|705.98|703.18|706.2|703.4|705.44|702.64|0
1656036810000|2022-06-24 02:13:30|705.88|703.08|705.88|703.08|705.88|703.08|705.77|702.97|0
1656036820000|2022-06-24 02:13:40|706.1|703.3|705.77|702.97|706.2|703.4|705.77|702.97|0
1656036830000|2022-06-24 02:13:50|705.88|703.08|705.77|702.97|705.88|703.08|705.77|702.97|0
1656036840000|2022-06-24 02:14:00|704.79|701.99|704.9|702.1|704.9|702.1|704.46|701.66|0
1656036850000|2022-06-24 02:14:10|704.68|701.88|704.68|701.88|704.79|701.99|704.68|701.88|0
1656036860000|2022-06-24 02:14:20|704.79|701.99|704.68|701.88|704.79|701.99|704.68|701.88|0
1656036870000|2022-06-24 02:14:30|704.58|701.78|704.46|701.66|704.58|701.78|704.46|701.66|0
1656036880000|2022-06-24 02:14:40|703.16|700.36|703.16|700.36|703.16|700.36|703.16|700.36|0
1656036890000|2022-06-24 02:14:50|703.27|700.47|702.95|700.15|703.38|700.58|702.95|700.15|0
1656036900000|2022-06-24 02:15:00|702.73|699.93|702.51|699.71|702.95|700.15|702.51|699.71|0
1656036910000|2022-06-24 02:15:10|702.62|699.82|702.29|699.49|702.62|699.82|702.29|699.49|0
1656036920000|2022-06-24 02:15:20|702.51|699.71|702.41|699.61|702.73|699.93|702.41|699.61|0
1656036930000|2022-06-24 02:15:30|702.29|699.49|702.95|700.15|702.95|700.15|702.29|699.49|0
1656036940000|2022-06-24 02:15:40|703.16|700.36|703.16|700.36|703.16|700.36|703.16|700.36|0
1656036950000|2022-06-24 02:15:50|703.06|700.26|702.73|699.93|703.06|700.26|702.73|699.93|0
1656036960000|2022-06-24 02:16:00|702.29|699.49|702.41|699.61|702.51|699.71|702.29|699.49|0
1656036970000|2022-06-24 02:16:10|702.29|699.49|702.29|699.49|702.29|699.49|702.08|699.28|0
1656036980000|2022-06-24 02:16:20|702.41|699.61|702.29|699.49|702.51|699.71|702.29|699.49|0
1656036990000|2022-06-24 02:16:30|702.51|699.71|702.62|699.82|702.62|699.82|702.51|699.71|0
1656037000000|2022-06-24 02:16:40|702.51|699.71|702.08|699.28|702.51|699.71|702.08|699.28|0
1656037010000|2022-06-24 02:16:50|701.86|699.06|701.43|698.63|701.86|699.06|701.43|698.63|0
1656037020000|2022-06-24 02:17:00|701.21|698.41|701.64|698.84|701.64|698.84|701.21|698.41|0
1656037030000|2022-06-24 02:17:10|701.54|698.74|701.64|698.84|701.64|698.84|701.32|698.52|0
1656037040000|2022-06-24 02:17:20|701.86|699.06|701.86|699.06|701.86|699.06|701.64|698.84|0
1656037050000|2022-06-24 02:17:30|702.08|699.28|701.97|699.17|702.08|699.28|701.86|699.06|0
1656037060000|2022-06-24 02:17:40|702.08|699.28|702.08|699.28|702.08|699.28|702.08|699.28|0
1656037070000|2022-06-24 02:17:50|702.29|699.49|701.76|698.96|702.29|699.49|701.76|698.96|0
1656037080000|2022-06-24 02:18:00|701.86|699.06|702.29|699.49|702.29|699.49|701.86|699.06|0
1656037090000|2022-06-24 02:18:10|702.51|699.71|702.73|699.93|702.73|699.93|702.29|699.49|0
1656037100000|2022-06-24 02:18:20|702.94|700.14|702.94|700.14|702.94|700.14|702.94|700.14|0
1656037110000|2022-06-24 02:18:30|703.06|700.26|703.16|700.36|703.16|700.36|703.06|700.26|0
1656037120000|2022-06-24 02:18:40|702.94|700.14|703.16|700.36|703.16|700.36|702.94|700.14|0
1656037130000|2022-06-24 02:18:50|702.94|700.14|702.94|700.14|702.94|700.14|702.84|700.04|0
1656037140000|2022-06-24 02:19:00|702.84|700.04|702.51|699.71|702.84|700.04|702.29|699.49|0
1656037150000|2022-06-24 02:19:10|702.29|699.49|702.29|699.49|702.29|699.49|702.29|699.49|0
1656037160000|2022-06-24 02:19:20|702.51|699.71|702.08|699.28|702.51|699.71|702.08|699.28|0
1656037190000|2022-06-24 02:19:50|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656037200000|2022-06-24 02:20:00|701.76|698.96|701.43|698.63|701.86|699.06|701.43|698.63|0
1656037210000|2022-06-24 02:20:10|701.21|698.41|701.43|698.63|701.43|698.63|701.21|698.41|0
1656037220000|2022-06-24 02:20:20|701.76|698.96|701.86|699.06|701.86|699.06|701.76|698.96|0
1656037230000|2022-06-24 02:20:30|702.08|699.28|702.08|699.28|702.19|699.39|702.08|699.28|0
1656037240000|2022-06-24 02:20:40|702.19|699.39|701.64|698.84|702.19|699.39|701.64|698.84|0
1656037250000|2022-06-24 02:20:50|701.76|698.96|701.86|699.06|701.86|699.06|701.76|698.96|0
1656037260000|2022-06-24 02:21:00|701.97|699.17|701.97|699.17|702.19|699.39|701.97|699.17|0
1656037270000|2022-06-24 02:21:10|702.08|699.28|702.08|699.28|702.08|699.28|702.08|699.28|0
1656037280000|2022-06-24 02:21:20|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656037290000|2022-06-24 02:21:30|701.97|699.17|702.08|699.28|702.08|699.28|701.97|699.17|0
1656037300000|2022-06-24 02:21:40|702.29|699.49|701.86|699.06|702.29|699.49|701.86|699.06|0
1656037310000|2022-06-24 02:21:50|702.08|699.28|702.29|699.49|702.29|699.49|702.08|699.28|0
1656037320000|2022-06-24 02:22:00|702.08|699.28|701.86|699.06|702.29|699.49|701.86|699.06|0
1656037330000|2022-06-24 02:22:10|702.08|699.28|702.29|699.49|702.29|699.49|702.08|699.28|0
1656037350000|2022-06-24 02:22:30|702.51|699.71|702.73|699.93|702.73|699.93|702.51|699.71|0
1656037370000|2022-06-24 02:22:50|702.94|700.14|703.16|700.36|703.16|700.36|702.94|700.14|0
1656037380000|2022-06-24 02:23:00|703.38|700.58|703.16|700.36|703.38|700.58|703.16|700.36|0
1656037390000|2022-06-24 02:23:10|703.27|700.47|703.16|700.36|703.38|700.58|703.16|700.36|0
1656037400000|2022-06-24 02:23:20|702.94|700.14|702.94|700.14|702.94|700.14|702.94|700.14|0
1656037410000|2022-06-24 02:23:30|703.16|700.36|703.16|700.36|703.16|700.36|703.16|700.36|0
1656037420000|2022-06-24 02:23:40|703.27|700.47|703.16|700.36|703.27|700.47|703.16|700.36|0
1656037430000|2022-06-24 02:23:50|703.38|700.58|703.49|700.69|703.49|700.69|703.38|700.58|0
1656037440000|2022-06-24 02:24:00|703.59|700.79|703.59|700.79|703.59|700.79|703.59|700.79|0
1656037450000|2022-06-24 02:24:10|702.94|700.14|703.38|700.58|703.38|700.58|702.94|700.14|0
1656037460000|2022-06-24 02:24:20|703.59|700.79|703.59|700.79|703.71|700.91|703.59|700.79|0
1656037470000|2022-06-24 02:24:30|703.49|700.69|703.59|700.79|703.59|700.79|703.49|700.69|0
1656037480000|2022-06-24 02:24:40|703.81|701.01|703.81|701.01|703.81|701.01|703.81|701.01|0
1656037490000|2022-06-24 02:24:50|703.92|701.12|704.03|701.23|704.03|701.23|703.81|701.01|0
1656037500000|2022-06-24 02:25:00|704.24|701.44|704.03|701.23|704.46|701.66|704.03|701.23|0
1656037510000|2022-06-24 02:25:10|703.92|701.12|703.81|701.01|703.92|701.12|703.81|701.01|0
1656037520000|2022-06-24 02:25:20|703.71|700.91|704.03|701.23|704.03|701.23|703.71|700.91|0
1656037530000|2022-06-24 02:25:30|704.24|701.44|703.92|701.12|704.24|701.44|703.92|701.12|0
1656037540000|2022-06-24 02:25:40|703.81|701.01|703.81|701.01|703.92|701.12|703.81|701.01|0
1656037550000|2022-06-24 02:25:50|703.71|700.91|703.81|701.01|703.81|701.01|703.71|700.91|0
1656037560000|2022-06-24 02:26:00|704.14|701.34|704.03|701.23|704.14|701.34|704.03|701.23|0
1656037570000|2022-06-24 02:26:10|703.92|701.12|703.59|700.79|703.92|701.12|703.59|700.79|0
1656037580000|2022-06-24 02:26:20|703.81|701.01|703.59|700.79|703.81|701.01|703.59|700.79|0
1656037590000|2022-06-24 02:26:30|703.38|700.58|703.59|700.79|703.59|700.79|703.38|700.58|0
1656037600000|2022-06-24 02:26:40|703.81|701.01|703.81|701.01|703.81|701.01|703.81|701.01|0
1656037610000|2022-06-24 02:26:50|703.59|700.79|703.38|700.58|703.59|700.79|703.38|700.58|0
1656037620000|2022-06-24 02:27:00|703.59|700.79|703.38|700.58|703.59|700.79|703.38|700.58|0
1656037630000|2022-06-24 02:27:10|703.16|700.36|702.94|700.14|703.16|700.36|702.94|700.14|0
1656037640000|2022-06-24 02:27:20|703.16|700.36|703.16|700.36|703.27|700.47|703.16|700.36|0
1656037650000|2022-06-24 02:27:30|703.27|700.47|703.16|700.36|703.27|700.47|703.16|700.36|0
1656037660000|2022-06-24 02:27:40|702.94|700.14|702.73|699.93|703.16|700.36|702.73|699.93|0
1656037670000|2022-06-24 02:27:50|702.29|699.49|702.29|699.49|702.4|699.6|702.29|699.49|0
1656037690000|2022-06-24 02:28:10|702.51|699.71|702.62|699.82|702.62|699.82|702.51|699.71|0
1656037700000|2022-06-24 02:28:20|702.73|699.93|703.05|700.25|703.05|700.25|702.73|699.93|0
1656037710000|2022-06-24 02:28:30|703.16|700.36|703.27|700.47|703.38|700.58|703.16|700.36|0
1656037720000|2022-06-24 02:28:40|703.16|700.36|702.73|699.93|703.16|700.36|702.73|699.93|0
1656037740000|2022-06-24 02:29:00|702.51|699.71|702.51|699.71|702.51|699.71|702.51|699.71|0
1656037750000|2022-06-24 02:29:10|702.62|699.82|702.62|699.82|702.62|699.82|702.62|699.82|0
1656037760000|2022-06-24 02:29:20|702.51|699.71|702.29|699.49|702.51|699.71|702.29|699.49|0
1656037770000|2022-06-24 02:29:30|702.08|699.28|702.08|699.28|702.08|699.28|702.08|699.28|0
1656037780000|2022-06-24 02:29:40|702.29|699.49|702.29|699.49|702.29|699.49|702.29|699.49|0
1656037790000|2022-06-24 02:29:50|702.4|699.6|702.29|699.49|702.4|699.6|702.29|699.49|0
1656037800000|2022-06-24 02:30:00|702.51|699.71|702.51|699.71|702.51|699.71|702.51|699.71|0
1656037810000|2022-06-24 02:30:10|702.62|699.82|702.73|699.93|702.84|700.04|702.62|699.82|0
1656037820000|2022-06-24 02:30:20|702.94|700.14|703.05|700.25|703.05|700.25|702.94|700.14|0
1656037830000|2022-06-24 02:30:30|703.16|700.36|703.16|700.36|703.16|700.36|703.05|700.25|0
1656037840000|2022-06-24 02:30:40|702.94|700.14|703.05|700.25|703.05|700.25|702.94|700.14|0
1656037850000|2022-06-24 02:30:50|703.16|700.36|703.05|700.25|703.16|700.36|702.94|700.14|0
1656037860000|2022-06-24 02:31:00|703.16|700.36|703.05|700.25|703.16|700.36|703.05|700.25|0
1656037870000|2022-06-24 02:31:10|702.94|700.14|702.94|700.14|702.94|700.14|702.72|699.92|0
1656037880000|2022-06-24 02:31:20|702.72|699.92|702.72|699.92|702.72|699.92|702.72|699.92|0
1656037890000|2022-06-24 02:31:30|702.94|700.14|702.94|700.14|703.05|700.25|702.94|700.14|0
1656037900000|2022-06-24 02:31:40|703.05|700.25|702.72|699.92|703.05|700.25|702.72|699.92|0
1656037910000|2022-06-24 02:31:50|702.62|699.82|702.51|699.71|702.62|699.82|702.51|699.71|0
1656037930000|2022-06-24 02:32:10|702.29|699.49|702.19|699.39|702.29|699.49|702.19|699.39|0
1656037940000|2022-06-24 02:32:20|702.07|699.27|702.07|699.27|702.07|699.27|702.07|699.27|0
1656037950000|2022-06-24 02:32:30|702.19|699.39|702.07|699.27|702.19|699.39|702.07|699.27|0
1656037960000|2022-06-24 02:32:40|701.97|699.17|701.86|699.06|701.97|699.17|701.86|699.06|0
1656037970000|2022-06-24 02:32:50|701.64|698.84|701.64|698.84|701.64|698.84|701.54|698.74|0
1656037980000|2022-06-24 02:33:00|701.86|699.06|702.29|699.49|702.29|699.49|701.86|699.06|0
1656037990000|2022-06-24 02:33:10|702.4|699.6|702.72|699.92|702.72|699.92|702.4|699.6|0
1656038000000|2022-06-24 02:33:20|702.62|699.82|702.07|699.27|702.62|699.82|702.07|699.27|0
1656038010000|2022-06-24 02:33:30|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656038020000|2022-06-24 02:33:40|702.07|699.27|702.07|699.27|702.07|699.27|701.97|699.17|0
1656038030000|2022-06-24 02:33:50|702.19|699.39|702.19|699.39|702.19|699.39|702.07|699.27|0
1656038040000|2022-06-24 02:34:00|702.4|699.6|702.4|699.6|702.4|699.6|702.4|699.6|0
1656038050000|2022-06-24 02:34:10|702.29|699.49|702.07|699.27|702.51|699.71|702.07|699.27|0
1656038060000|2022-06-24 02:34:20|702.19|699.39|702.07|699.27|702.19|699.39|702.07|699.27|0
1656038070000|2022-06-24 02:34:30|701.97|699.17|701.86|699.06|701.97|699.17|701.75|698.95|0
1656038080000|2022-06-24 02:34:40|702.07|699.27|702.19|699.39|702.19|699.39|702.07|699.27|0
1656038090000|2022-06-24 02:34:50|702.07|699.27|702.29|699.49|702.29|699.49|702.07|699.27|0
1656038100000|2022-06-24 02:35:00|702.4|699.6|702.29|699.49|702.4|699.6|702.29|699.49|0
1656038110000|2022-06-24 02:35:10|702.4|699.6|702.29|699.49|702.4|699.6|702.29|699.49|0
1656038120000|2022-06-24 02:35:20|702.4|699.6|702.4|699.6|702.4|699.6|702.4|699.6|0
1656038130000|2022-06-24 02:35:30|702.29|699.49|702.29|699.49|702.29|699.49|702.29|699.49|0
1656038140000|2022-06-24 02:35:40|701.86|699.06|701.97|699.17|702.07|699.27|701.86|699.06|0
1656038150000|2022-06-24 02:35:50|702.07|699.27|702.19|699.39|702.19|699.39|702.07|699.27|0
1656038160000|2022-06-24 02:36:00|702.07|699.27|702.07|699.27|702.07|699.27|702.07|699.27|0
1656038170000|2022-06-24 02:36:10|701.86|699.06|701.64|698.84|701.86|699.06|701.64|698.84|0
1656038180000|2022-06-24 02:36:20|701.86|699.06|701.97|699.17|701.97|699.17|701.75|698.95|0
1656038190000|2022-06-24 02:36:30|702.07|699.27|702.07|699.27|702.07|699.27|701.97|699.17|0
1656038200000|2022-06-24 02:36:40|701.97|699.17|701.97|699.17|702.07|699.27|701.97|699.17|0
1656038210000|2022-06-24 02:36:50|702.07|699.27|701.86|699.06|702.07|699.27|701.86|699.06|0
1656038220000|2022-06-24 02:37:00|701.75|698.95|701.75|698.95|701.75|698.95|701.75|698.95|0
1656038230000|2022-06-24 02:37:10|701.86|699.06|701.86|699.06|701.86|699.06|701.75|698.95|0
1656038240000|2022-06-24 02:37:20|702.07|699.27|702.51|699.71|702.51|699.71|702.07|699.27|0
1656038250000|2022-06-24 02:37:30|702.29|699.49|702.19|699.39|702.29|699.49|702.19|699.39|0
1656038260000|2022-06-24 02:37:40|702.07|699.27|701.86|699.06|702.07|699.27|701.86|699.06|0
1656038270000|2022-06-24 02:37:50|701.97|699.17|702.07|699.27|702.07|699.27|701.97|699.17|0
1656038280000|2022-06-24 02:38:00|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656038290000|2022-06-24 02:38:10|701.64|698.84|701.75|698.95|701.75|698.95|701.64|698.84|0
1656038300000|2022-06-24 02:38:20|701.86|699.06|701.64|698.84|701.86|699.06|701.54|698.74|0
1656038310000|2022-06-24 02:38:30|701.75|698.95|701.86|699.06|701.86|699.06|701.64|698.84|0
1656038340000|2022-06-24 02:39:00|701.75|698.95|701.64|698.84|701.86|699.06|701.64|698.84|0
1656038350000|2022-06-24 02:39:10|701.86|699.06|701.64|698.84|701.86|699.06|701.64|698.84|0
1656038370000|2022-06-24 02:39:30|701.86|699.06|701.75|698.95|701.86|699.06|701.64|698.84|0
1656038380000|2022-06-24 02:39:40|701.64|698.84|701.64|698.84|701.64|698.84|701.64|698.84|0
1656038390000|2022-06-24 02:39:50|701.86|699.06|701.75|698.95|701.86|699.06|701.64|698.84|0
1656038400000|2022-06-24 02:40:00|701.64|698.84|701.42|698.62|701.64|698.84|701.42|698.62|0
1656038410000|2022-06-24 02:40:10|701.64|698.84|701.64|698.84|701.64|698.84|701.64|698.84|0
1656038440000|2022-06-24 02:40:40|701.86|699.06|701.86|699.06|701.86|699.06|701.75|698.95|0
1656038450000|2022-06-24 02:40:50|701.75|698.95|701.64|698.84|701.86|699.06|701.64|698.84|0
1656038460000|2022-06-24 02:41:00|701.54|698.74|701.54|698.74|701.64|698.84|701.54|698.74|0
1656038470000|2022-06-24 02:41:10|701.64|698.84|701.64|698.84|701.64|698.84|701.42|698.62|0
1656038480000|2022-06-24 02:41:20|701.54|698.74|701.42|698.62|701.64|698.84|701.42|698.62|0
1656038490000|2022-06-24 02:41:30|701.75|698.95|701.75|698.95|701.86|699.06|701.75|698.95|0
1656038500000|2022-06-24 02:41:40|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656038530000|2022-06-24 02:42:10|701.97|699.17|701.86|699.06|701.97|699.17|701.86|699.06|0
1656038540000|2022-06-24 02:42:20|701.97|699.17|701.97|699.17|701.97|699.17|701.86|699.06|0
1656038550000|2022-06-24 02:42:30|701.86|699.06|701.97|699.17|701.97|699.17|701.86|699.06|0
1656038560000|2022-06-24 02:42:40|701.86|699.06|701.97|699.17|701.97|699.17|701.86|699.06|0
1656038570000|2022-06-24 02:42:50|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1656038580000|2022-06-24 02:43:00|701.75|698.95|701.86|699.06|701.86|699.06|701.75|698.95|0
1656038590000|2022-06-24 02:43:10|701.75|698.95|701.75|698.95|701.75|698.95|701.75|698.95|0
1656038600000|2022-06-24 02:43:20|701.53|698.73|702.29|699.49|702.29|699.49|701.53|698.73|0
1656038610000|2022-06-24 02:43:30|701.97|699.17|702.07|699.27|702.07|699.27|701.97|699.17|0
1656038620000|2022-06-24 02:43:40|702.29|699.49|702.4|699.6|702.4|699.6|702.29|699.49|0
1656038630000|2022-06-24 02:43:50|702.51|699.71|702.72|699.92|702.72|699.92|702.4|699.6|0
1656038640000|2022-06-24 02:44:00|702.07|699.27|702.29|699.49|702.29|699.49|702.07|699.27|0
1656038650000|2022-06-24 02:44:10|702.18|699.38|702.07|699.27|702.18|699.38|702.07|699.27|0
1656038660000|2022-06-24 02:44:20|701.86|699.06|702.07|699.27|702.07|699.27|701.86|699.06|0
1656038670000|2022-06-24 02:44:30|701.86|699.06|701.97|699.17|702.07|699.27|701.86|699.06|0
1656038680000|2022-06-24 02:44:40|702.07|699.27|701.86|699.06|702.07|699.27|701.86|699.06|0
1656038690000|2022-06-24 02:44:50|702.07|699.27|702.07|699.27|702.07|699.27|702.07|699.27|0
1656038700000|2022-06-24 02:45:00|701.85|699.05|701.64|698.84|701.85|699.05|701.64|698.84|0
1656038710000|2022-06-24 02:45:10|701.75|698.95|701.75|698.95|701.75|698.95|701.75|698.95|0
1656038720000|2022-06-24 02:45:20|701.85|699.05|701.85|699.05|701.85|699.05|701.75|698.95|0
1656038740000|2022-06-24 02:45:40|701.64|698.84|701.64|698.84|701.64|698.84|701.64|698.84|0
1656038760000|2022-06-24 02:46:00|701.42|698.62|701.53|698.73|701.53|698.73|701.42|698.62|0
1656038770000|2022-06-24 02:46:10|700.99|698.19|700.99|698.19|700.99|698.19|700.77|697.97|0
1656038780000|2022-06-24 02:46:20|701.2|698.4|701.42|698.62|701.42|698.62|701.2|698.4|0
1656038790000|2022-06-24 02:46:30|701.32|698.52|701.32|698.52|701.42|698.62|701.2|698.4|0
1656038800000|2022-06-24 02:46:40|701.42|698.62|701.75|698.95|701.75|698.95|701.42|698.62|0
1656038810000|2022-06-24 02:46:50|701.85|699.05|700.99|698.19|701.85|699.05|700.99|698.19|0
1656038820000|2022-06-24 02:47:00|701.2|698.4|701.64|698.84|701.64|698.84|701.2|698.4|0
1656038840000|2022-06-24 02:47:20|701.75|698.95|701.75|698.95|701.75|698.95|701.75|698.95|0
1656038850000|2022-06-24 02:47:30|701.64|698.84|701.64|698.84|701.64|698.84|701.64|698.84|0
1656038870000|2022-06-24 02:47:50|701.42|698.62|701.32|698.52|701.42|698.62|701.32|698.52|0
1656038880000|2022-06-24 02:48:00|701.2|698.4|701.1|698.3|701.2|698.4|701.1|698.3|0
1656038890000|2022-06-24 02:48:10|700.99|698.19|700.77|697.97|700.99|698.19|700.77|697.97|0
1656038900000|2022-06-24 02:48:20|700.55|697.75|700.55|697.75|700.77|697.97|700.55|697.75|0
1656038910000|2022-06-24 02:48:30|700.34|697.54|700.34|697.54|700.34|697.54|700.34|697.54|0
1656038920000|2022-06-24 02:48:40|700.12|697.32|700.45|697.65|700.45|697.65|700.12|697.32|0
1656038930000|2022-06-24 02:48:50|700.12|697.32|700.23|697.43|700.34|697.54|700.12|697.32|0
1656038940000|2022-06-24 02:49:00|700.34|697.54|699.04|696.24|700.34|697.54|699.04|696.24|0
1656038950000|2022-06-24 02:49:10|698.82|696.02|698.61|695.81|699.04|696.24|698.61|695.81|0
1656038960000|2022-06-24 02:49:20|698.82|696.02|698.82|696.02|699.04|696.24|698.82|696.02|0
1656038970000|2022-06-24 02:49:30|699.26|696.46|699.47|696.67|699.47|696.67|699.26|696.46|0
1656038980000|2022-06-24 02:49:40|699.37|696.57|699.26|696.46|699.47|696.67|699.26|696.46|0
1656038990000|2022-06-24 02:49:50|699.47|696.67|699.15|696.35|699.47|696.67|699.15|696.35|0
1656039000000|2022-06-24 02:50:00|698.94|696.14|699.04|696.24|699.04|696.24|698.94|696.14|0
1656039010000|2022-06-24 02:50:10|698.94|696.14|698.82|696.02|698.94|696.14|698.82|696.02|0
1656039030000|2022-06-24 02:50:30|698.61|695.81|698.61|695.81|698.61|695.81|698.61|695.81|0
1656039040000|2022-06-24 02:50:40|698.5|695.7|698.61|695.81|698.61|695.81|698.5|695.7|0
1656039050000|2022-06-24 02:50:50|697.96|695.16|698.39|695.59|698.39|695.59|697.96|695.16|0
1656039060000|2022-06-24 02:51:00|698.5|695.7|698.07|695.27|698.5|695.7|697.96|695.16|0
1656039070000|2022-06-24 02:51:10|697.96|695.16|698.17|695.37|698.17|695.37|697.96|695.16|0
1656039080000|2022-06-24 02:51:20|697.96|695.16|698.17|695.37|698.17|695.37|697.96|695.16|0
1656039090000|2022-06-24 02:51:30|698.39|695.59|698.61|695.81|698.61|695.81|698.29|695.49|0
1656039100000|2022-06-24 02:51:40|698.5|695.7|699.26|696.46|699.26|696.46|698.5|695.7|0
1656039110000|2022-06-24 02:51:50|699.15|696.35|698.94|696.14|699.15|696.35|698.82|696.02|0
1656039120000|2022-06-24 02:52:00|698.39|695.59|698.17|695.37|698.39|695.59|698.17|695.37|0
1656039130000|2022-06-24 02:52:10|697.96|695.16|698.07|695.27|698.07|695.27|697.96|695.16|0
1656039140000|2022-06-24 02:52:20|698.39|695.59|698.29|695.49|698.39|695.59|698.17|695.37|0
1656039150000|2022-06-24 02:52:30|698.17|695.37|698.39|695.59|698.39|695.59|698.17|695.37|0
1656039170000|2022-06-24 02:52:50|698.61|695.81|698.39|695.59|698.61|695.81|698.39|695.59|0
1656039180000|2022-06-24 02:53:00|698.17|695.37|698.17|695.37|698.17|695.37|697.85|695.05|0
1656039190000|2022-06-24 02:53:10|698.07|695.27|697.74|694.94|698.07|695.27|697.74|694.94|0
1656039200000|2022-06-24 02:53:20|697.85|695.05|697.96|695.16|697.96|695.16|697.74|694.94|0
1656039220000|2022-06-24 02:53:40|698.17|695.37|698.29|695.49|698.29|695.49|698.17|695.37|0
1656039230000|2022-06-24 02:53:50|698.17|695.37|697.96|695.16|698.17|695.37|697.96|695.16|0
1656039240000|2022-06-24 02:54:00|697.74|694.94|697.96|695.16|698.07|695.27|697.74|694.94|0
1656039250000|2022-06-24 02:54:10|698.07|695.27|698.39|695.59|698.39|695.59|698.07|695.27|0
1656039260000|2022-06-24 02:54:20|698.29|695.49|698.39|695.59|698.39|695.59|698.29|695.49|0
1656039270000|2022-06-24 02:54:30|698.17|695.37|698.29|695.49|698.29|695.49|698.07|695.27|0
1656039280000|2022-06-24 02:54:40|698.39|695.59|698.29|695.49|698.39|695.59|698.17|695.37|0
1656039290000|2022-06-24 02:54:50|698.39|695.59|698.07|695.27|698.39|695.59|698.07|695.27|0
1656039300000|2022-06-24 02:55:00|698.17|695.37|698.17|695.37|698.29|695.49|698.17|695.37|0
1656039310000|2022-06-24 02:55:10|698.39|695.59|698.61|695.81|698.61|695.81|698.39|695.59|0
1656039320000|2022-06-24 02:55:20|698.72|695.92|698.82|696.02|698.82|696.02|698.5|695.7|0
1656039330000|2022-06-24 02:55:30|698.72|695.92|698.72|695.92|698.72|695.92|698.72|695.92|0
1656039340000|2022-06-24 02:55:40|698.61|695.81|698.72|695.92|698.82|696.02|698.61|695.81|0
1656039350000|2022-06-24 02:55:50|698.93|696.13|698.72|695.92|698.93|696.13|698.72|695.92|0
1656039360000|2022-06-24 02:56:00|698.61|695.81|698.5|695.7|698.61|695.81|698.5|695.7|0
1656039370000|2022-06-24 02:56:10|698.39|695.59|698.39|695.59|698.39|695.59|698.39|695.59|0
1656039380000|2022-06-24 02:56:20|698.61|695.81|698.39|695.59|698.61|695.81|698.39|695.59|0
1656039400000|2022-06-24 02:56:40|698.29|695.49|698.39|695.59|698.39|695.59|698.29|695.49|0
1656039410000|2022-06-24 02:56:50|698.61|695.81|698.61|695.81|698.61|695.81|698.39|695.59|0
1656039420000|2022-06-24 02:57:00|698.39|695.59|698.61|695.81|698.61|695.81|698.29|695.49|0
1656039430000|2022-06-24 02:57:10|698.82|696.02|698.72|695.92|698.82|696.02|698.72|695.92|0
1656039440000|2022-06-24 02:57:20|698.61|695.81|699.04|696.24|699.04|696.24|698.61|695.81|0
1656039450000|2022-06-24 02:57:30|698.93|696.13|699.25|696.45|699.25|696.45|698.93|696.13|0
1656039460000|2022-06-24 02:57:40|699.04|696.24|699.04|696.24|699.04|696.24|699.04|696.24|0
1656039470000|2022-06-24 02:57:50|699.25|696.45|699.04|696.24|699.25|696.45|699.04|696.24|0
1656039480000|2022-06-24 02:58:00|699.25|696.45|699.04|696.24|699.25|696.45|699.04|696.24|0
1656039490000|2022-06-24 02:58:10|698.82|696.02|698.82|696.02|698.82|696.02|698.82|696.02|0
1656039500000|2022-06-24 02:58:20|698.93|696.13|699.04|696.24|699.04|696.24|698.93|696.13|0
1656039520000|2022-06-24 02:58:40|699.15|696.35|699.15|696.35|699.15|696.35|699.15|696.35|0
1656039530000|2022-06-24 02:58:50|699.04|696.24|699.25|696.45|699.37|696.57|699.04|696.24|0
1656039540000|2022-06-24 02:59:00|699.15|696.35|699.15|696.35|699.25|696.45|699.04|696.24|0
1656039550000|2022-06-24 02:59:10|699.25|696.45|699.04|696.24|699.25|696.45|699.04|696.24|0
1656039560000|2022-06-24 02:59:20|698.93|696.13|698.82|696.02|698.93|696.13|698.82|696.02|0
1656039570000|2022-06-24 02:59:30|698.6|695.8|698.72|695.92|698.72|695.92|698.6|695.8|0
1656039580000|2022-06-24 02:59:40|698.6|695.8|698.93|696.13|698.93|696.13|698.6|695.8|0
1656039590000|2022-06-24 02:59:50|699.04|696.24|698.72|695.92|699.04|696.24|698.72|695.92|0
1656039600000|2022-06-24 03:00:00|698.6|695.8|699.04|696.24|699.04|696.24|698.6|695.8|0
1656039610000|2022-06-24 03:00:10|698.82|696.02|698.6|695.8|698.82|696.02|698.6|695.8|0
1656039620000|2022-06-24 03:00:20|698.72|695.92|698.82|696.02|698.82|696.02|698.72|695.92|0
1656039630000|2022-06-24 03:00:30|698.72|695.92|698.82|696.02|698.82|696.02|698.72|695.92|0
1656039650000|2022-06-24 03:00:50|699.04|696.24|699.04|696.24|699.04|696.24|699.04|696.24|0
1656039660000|2022-06-24 03:01:00|699.15|696.35|699.04|696.24|699.15|696.35|698.93|696.13|0
1656039670000|2022-06-24 03:01:10|699.25|696.45|699.25|696.45|699.25|696.45|699.25|696.45|0
1656039680000|2022-06-24 03:01:20|699.15|696.35|698.93|696.13|699.25|696.45|698.93|696.13|0
1656039690000|2022-06-24 03:01:30|698.82|696.02|698.82|696.02|698.93|696.13|698.82|696.02|0
1656039700000|2022-06-24 03:01:40|698.72|695.92|698.93|696.13|698.93|696.13|698.72|695.92|0
1656039710000|2022-06-24 03:01:50|698.82|696.02|698.93|696.13|698.93|696.13|698.82|696.02|0
1656039720000|2022-06-24 03:02:00|698.82|696.02|698.93|696.13|698.93|696.13|698.82|696.02|0
1656039730000|2022-06-24 03:02:10|699.04|696.24|699.04|696.24|699.04|696.24|699.04|696.24|0
1656039740000|2022-06-24 03:02:20|699.15|696.35|699.04|696.24|699.15|696.35|699.04|696.24|0
1656039770000|2022-06-24 03:02:50|697.96|695.16|697.85|695.05|697.96|695.16|697.85|695.05|0
1656039780000|2022-06-24 03:03:00|698.17|695.37|698.72|695.92|698.72|695.92|698.17|695.37|0
1656039790000|2022-06-24 03:03:10|698.6|695.8|698.39|695.59|698.6|695.8|698.39|695.59|0
1656039800000|2022-06-24 03:03:20|698.17|695.37|697.74|694.94|698.17|695.37|697.64|694.84|0
1656039810000|2022-06-24 03:03:30|697.85|695.05|697.96|695.16|697.96|695.16|697.74|694.94|0
1656039820000|2022-06-24 03:03:40|697.74|694.94|697.96|695.16|697.96|695.16|697.74|694.94|0
1656039830000|2022-06-24 03:03:50|697.85|695.05|697.85|695.05|697.96|695.16|697.85|695.05|0
1656039840000|2022-06-24 03:04:00|697.95|695.15|697.74|694.94|697.95|695.15|697.74|694.94|0
1656039850000|2022-06-24 03:04:10|697.31|694.51|698.5|695.7|698.5|695.7|697.31|694.51|0
1656039860000|2022-06-24 03:04:20|698.6|695.8|698.39|695.59|698.6|695.8|698.39|695.59|0
1656039870000|2022-06-24 03:04:30|698.5|695.7|698.17|695.37|698.5|695.7|698.17|695.37|0
1656039880000|2022-06-24 03:04:40|697.95|695.15|697.31|694.51|697.95|695.15|697.31|694.51|0
1656039890000|2022-06-24 03:04:50|697.52|694.72|698.39|695.59|698.39|695.59|697.52|694.72|0
1656039900000|2022-06-24 03:05:00|698.28|695.48|698.5|695.7|698.5|695.7|698.28|695.48|0
1656039910000|2022-06-24 03:05:10|698.17|695.37|697.95|695.15|698.17|695.37|697.95|695.15|0
1656039920000|2022-06-24 03:05:20|698.17|695.37|698.17|695.37|698.28|695.48|698.17|695.37|0
1656039930000|2022-06-24 03:05:30|698.28|695.48|698.39|695.59|698.39|695.59|698.28|695.48|0
1656039940000|2022-06-24 03:05:40|698.28|695.48|698.28|695.48|698.28|695.48|698.28|695.48|0
1656039950000|2022-06-24 03:05:50|698.39|695.59|698.39|695.59|698.39|695.59|698.17|695.37|0
1656039970000|2022-06-24 03:06:10|698.17|695.37|698.17|695.37|698.17|695.37|698.17|695.37|0
1656039980000|2022-06-24 03:06:20|697.95|695.15|697.95|695.15|697.95|695.15|697.85|695.05|0
1656039990000|2022-06-24 03:06:30|697.85|695.05|698.07|695.27|698.07|695.27|697.85|695.05|0
1656040000000|2022-06-24 03:06:40|698.17|695.37|697.85|695.05|698.17|695.37|697.85|695.05|0
1656040010000|2022-06-24 03:06:50|697.95|695.15|697.95|695.15|697.95|695.15|697.95|695.15|0
1656040020000|2022-06-24 03:07:00|698.17|695.37|698.17|695.37|698.39|695.59|698.17|695.37|0
1656040030000|2022-06-24 03:07:10|698.28|695.48|698.28|695.48|698.28|695.48|698.17|695.37|0
1656040040000|2022-06-24 03:07:20|698.39|695.59|698.17|695.37|698.39|695.59|698.17|695.37|0
1656040050000|2022-06-24 03:07:30|698.39|695.59|698.39|695.59|698.39|695.59|698.39|695.59|0
1656040060000|2022-06-24 03:07:40|698.5|695.7|698.39|695.59|698.6|695.8|698.39|695.59|0
1656040070000|2022-06-24 03:07:50|698.6|695.8|698.6|695.8|698.6|695.8|698.6|695.8|0
1656040080000|2022-06-24 03:08:00|698.82|696.02|698.82|696.02|698.82|696.02|698.82|696.02|0
1656040090000|2022-06-24 03:08:10|698.72|695.92|698.6|695.8|698.72|695.92|698.6|695.8|0
1656040100000|2022-06-24 03:08:20|698.72|695.92|698.6|695.8|698.72|695.92|698.6|695.8|0
1656040110000|2022-06-24 03:08:30|698.82|696.02|698.82|696.02|698.82|696.02|698.6|695.8|0
1656040130000|2022-06-24 03:08:50|698.6|695.8|698.72|695.92|698.82|696.02|698.6|695.8|0
1656040140000|2022-06-24 03:09:00|698.6|695.8|698.6|695.8|698.6|695.8|698.6|695.8|0
1656040150000|2022-06-24 03:09:10|698.82|696.02|698.82|696.02|698.82|696.02|698.82|696.02|0
1656040160000|2022-06-24 03:09:20|699.15|696.35|699.15|696.35|699.15|696.35|699.04|696.24|0
1656040170000|2022-06-24 03:09:30|699.25|696.45|699.47|696.67|699.47|696.67|699.25|696.45|0
1656040180000|2022-06-24 03:09:40|699.68|696.88|699.47|696.67|699.68|696.88|699.47|696.67|0
1656040190000|2022-06-24 03:09:50|699.68|696.88|699.47|696.67|699.68|696.88|699.47|696.67|0
1656040200000|2022-06-24 03:10:00|699.25|696.45|699.47|696.67|699.47|696.67|699.25|696.45|0
1656040210000|2022-06-24 03:10:10|699.58|696.78|699.68|696.88|699.68|696.88|699.58|696.78|0
1656040220000|2022-06-24 03:10:20|699.8|697|700.12|697.32|700.12|697.32|699.8|697|0
1656040230000|2022-06-24 03:10:30|700.01|697.21|700.01|697.21|700.01|697.21|700.01|697.21|0
1656040240000|2022-06-24 03:10:40|700.12|697.32|700.12|697.32|700.12|697.32|700.01|697.21|0
1656040250000|2022-06-24 03:10:50|700.23|697.43|700.33|697.53|700.33|697.53|700.23|697.43|0
1656040260000|2022-06-24 03:11:00|700.55|697.75|700.98|698.18|700.98|698.18|700.55|697.75|0
1656040270000|2022-06-24 03:11:10|701.1|698.3|700.98|698.18|701.1|698.3|700.88|698.08|0
1656040280000|2022-06-24 03:11:20|700.88|698.08|700.98|698.18|700.98|698.18|700.88|698.08|0
1656040290000|2022-06-24 03:11:30|701.1|698.3|700.77|697.97|701.1|698.3|700.77|697.97|0
1656040300000|2022-06-24 03:11:40|700.88|698.08|700.55|697.75|700.88|698.08|700.45|697.65|0
1656040310000|2022-06-24 03:11:50|700.66|697.86|700.66|697.86|700.77|697.97|700.66|697.86|0
1656040320000|2022-06-24 03:12:00|700.55|697.75|700.77|697.97|700.77|697.97|700.55|697.75|0
1656040330000|2022-06-24 03:12:10|700.33|697.53|700.33|697.53|700.33|697.53|700.23|697.43|0
1656040340000|2022-06-24 03:12:20|700.45|697.65|700.55|697.75|700.55|697.75|700.33|697.53|0
1656040350000|2022-06-24 03:12:30|700.45|697.65|700.55|697.75|700.55|697.75|700.45|697.65|0
1656040370000|2022-06-24 03:12:50|700.66|697.86|700.66|697.86|700.66|697.86|700.66|697.86|0
1656040380000|2022-06-24 03:13:00|700.55|697.75|700.66|697.86|700.77|697.97|700.55|697.75|0
1656040390000|2022-06-24 03:13:10|700.77|697.97|700.77|697.97|700.77|697.97|700.66|697.86|0
1656040400000|2022-06-24 03:13:20|700.66|697.86|700.66|697.86|700.66|697.86|700.66|697.86|0
1656040410000|2022-06-24 03:13:30|700.77|697.97|700.77|697.97|700.77|697.97|700.77|697.97|0
1656040420000|2022-06-24 03:13:40|700.66|697.86|700.77|697.97|700.77|697.97|700.66|697.86|0
1656040430000|2022-06-24 03:13:50|700.98|698.18|700.77|697.97|700.98|698.18|700.77|697.97|0
1656040440000|2022-06-24 03:14:00|700.88|698.08|701.09|698.29|701.09|698.29|700.88|698.08|0
1656040450000|2022-06-24 03:14:10|701.2|698.4|701.42|698.62|701.42|698.62|701.2|698.4|0
1656040460000|2022-06-24 03:14:20|701.31|698.51|701.2|698.4|701.31|698.51|701.2|698.4|0
1656040470000|2022-06-24 03:14:30|700.98|698.18|701.2|698.4|701.2|698.4|700.98|698.18|0
1656040480000|2022-06-24 03:14:40|701.09|698.29|700.88|698.08|701.09|698.29|700.88|698.08|0
1656040490000|2022-06-24 03:14:50|700.98|698.18|700.98|698.18|701.2|698.4|700.98|698.18|0
1656040500000|2022-06-24 03:15:00|701.09|698.29|701.2|698.4|701.31|698.51|701.09|698.29|0
1656040510000|2022-06-24 03:15:10|700.98|698.18|700.98|698.18|701.09|698.29|700.98|698.18|0
1656040540000|2022-06-24 03:15:40|700.77|697.97|700.77|697.97|700.77|697.97|700.77|697.97|0
1656040550000|2022-06-24 03:15:50|700.55|697.75|700.55|697.75|700.55|697.75|700.55|697.75|0
1656040560000|2022-06-24 03:16:00|700.44|697.64|700.33|697.53|700.55|697.75|700.33|697.53|0
1656040570000|2022-06-24 03:16:10|700.12|697.32|700.33|697.53|700.33|697.53|700.12|697.32|0
1656040590000|2022-06-24 03:16:30|700.44|697.64|700.44|697.64|700.44|697.64|700.44|697.64|0
1656040600000|2022-06-24 03:16:40|700.33|697.53|700.33|697.53|700.33|697.53|700.33|697.53|0
1656040610000|2022-06-24 03:16:50|700.44|697.64|700.55|697.75|700.55|697.75|700.44|697.64|0
1656040620000|2022-06-24 03:17:00|700.66|697.86|700.66|697.86|700.66|697.86|700.66|697.86|0
1656040630000|2022-06-24 03:17:10|700.76|697.96|700.55|697.75|700.76|697.96|700.55|697.75|0
1656040650000|2022-06-24 03:17:30|700.66|697.86|700.76|697.96|700.76|697.96|700.66|697.86|0
1656040670000|2022-06-24 03:17:50|700.88|698.08|700.98|698.18|700.98|698.18|700.88|698.08|0
1656040680000|2022-06-24 03:18:00|701.2|698.4|701.41|698.61|701.41|698.61|701.2|698.4|0
1656040690000|2022-06-24 03:18:10|701.63|698.83|701.63|698.83|701.63|698.83|701.63|698.83|0
1656040700000|2022-06-24 03:18:20|701.85|699.05|701.09|698.29|701.85|699.05|701.09|698.29|0
1656040710000|2022-06-24 03:18:30|700.98|698.18|701.09|698.29|701.09|698.29|700.98|698.18|0
1656040720000|2022-06-24 03:18:40|701.2|698.4|701.41|698.61|701.41|698.61|701.2|698.4|0
1656040730000|2022-06-24 03:18:50|701.53|698.73|700.98|698.18|701.53|698.73|700.98|698.18|0
1656040740000|2022-06-24 03:19:00|701.09|698.29|701.2|698.4|701.2|698.4|701.09|698.29|0
1656040750000|2022-06-24 03:19:10|700.98|698.18|700.98|698.18|700.98|698.18|700.98|698.18|0
1656040760000|2022-06-24 03:19:20|700.88|698.08|700.88|698.08|700.88|698.08|700.76|697.96|0
1656040770000|2022-06-24 03:19:30|700.76|697.96|700.98|698.18|700.98|698.18|700.76|697.96|0
1656040780000|2022-06-24 03:19:40|701.09|698.29|700.98|698.18|701.09|698.29|700.98|698.18|0
1656040790000|2022-06-24 03:19:50|701.09|698.29|701.31|698.51|701.31|698.51|701.09|698.29|0
1656040800000|2022-06-24 03:20:00|701.41|698.61|701.31|698.51|701.41|698.61|701.2|698.4|0
1656040810000|2022-06-24 03:20:10|701.41|698.61|701.63|698.83|701.63|698.83|701.41|698.61|0
1656040820000|2022-06-24 03:20:20|701.53|698.73|701.53|698.73|701.53|698.73|701.41|698.61|0
1656040830000|2022-06-24 03:20:30|701.63|698.83|701.41|698.61|701.63|698.83|701.41|698.61|0
1656040840000|2022-06-24 03:20:40|701.53|698.73|701.63|698.83|701.63|698.83|701.53|698.73|0
1656040850000|2022-06-24 03:20:50|701.85|699.05|702.28|699.48|702.28|699.48|701.85|699.05|0
1656040860000|2022-06-24 03:21:00|701.85|699.05|701.85|699.05|702.06|699.26|701.85|699.05|0
1656040870000|2022-06-24 03:21:10|702.06|699.26|702.18|699.38|702.18|699.38|702.06|699.26|0
1656040880000|2022-06-24 03:21:20|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1656040890000|2022-06-24 03:21:30|702.39|699.59|702.39|699.59|702.39|699.59|702.39|699.59|0
1656040900000|2022-06-24 03:21:40|702.5|699.7|702.18|699.38|702.5|699.7|702.18|699.38|0
1656040910000|2022-06-24 03:21:50|702.28|699.48|702.18|699.38|702.28|699.48|702.18|699.38|0
1656040920000|2022-06-24 03:22:00|702.28|699.48|702.06|699.26|702.28|699.48|702.06|699.26|0
1656040940000|2022-06-24 03:22:20|702.18|699.38|702.18|699.38|702.18|699.38|702.06|699.26|0
1656040950000|2022-06-24 03:22:30|702.06|699.26|702.06|699.26|702.18|699.38|702.06|699.26|0
1656040960000|2022-06-24 03:22:40|702.18|699.38|702.18|699.38|702.18|699.38|702.06|699.26|0
1656040970000|2022-06-24 03:22:50|702.06|699.26|702.06|699.26|702.06|699.26|702.06|699.26|0
1656040980000|2022-06-24 03:23:00|702.18|699.38|702.28|699.48|702.28|699.48|702.18|699.38|0
1656041000000|2022-06-24 03:23:20|702.5|699.7|702.5|699.7|702.71|699.91|702.5|699.7|0
1656041010000|2022-06-24 03:23:30|702.28|699.48|702.06|699.26|702.28|699.48|702.06|699.26|0
1656041020000|2022-06-24 03:23:40|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1656041040000|2022-06-24 03:24:00|702.18|699.38|701.85|699.05|702.28|699.48|701.85|699.05|0
1656041050000|2022-06-24 03:24:10|701.74|698.94|702.06|699.26|702.06|699.26|701.74|698.94|0
1656041060000|2022-06-24 03:24:20|701.96|699.16|701.85|699.05|701.96|699.16|701.85|699.05|0
1656041070000|2022-06-24 03:24:30|701.96|699.16|701.85|699.05|701.96|699.16|701.85|699.05|0
1656041080000|2022-06-24 03:24:40|701.74|698.94|701.63|698.83|701.85|699.05|701.63|698.83|0
1656041090000|2022-06-24 03:24:50|701.41|698.61|701.63|698.83|701.63|698.83|701.41|698.61|0
1656041100000|2022-06-24 03:25:00|701.85|699.05|701.85|699.05|701.85|699.05|701.85|699.05|0
1656041110000|2022-06-24 03:25:10|702.06|699.26|702.06|699.26|702.06|699.26|702.06|699.26|0
1656041120000|2022-06-24 03:25:20|702.18|699.38|702.28|699.48|702.28|699.48|702.18|699.38|0
1656041130000|2022-06-24 03:25:30|702.18|699.38|702.28|699.48|702.28|699.48|702.18|699.38|0
1656041140000|2022-06-24 03:25:40|702.39|699.59|702.28|699.48|702.5|699.7|702.28|699.48|0
1656041150000|2022-06-24 03:25:50|702.39|699.59|702.28|699.48|702.39|699.59|702.28|699.48|0
1656041160000|2022-06-24 03:26:00|702.39|699.59|703.15|700.35|703.15|700.35|702.39|699.59|0
1656041170000|2022-06-24 03:26:10|703.58|700.78|703.91|701.11|703.91|701.11|703.58|700.78|0
1656041180000|2022-06-24 03:26:20|703.8|701|703.58|700.78|703.8|701|703.58|700.78|0
1656041190000|2022-06-24 03:26:30|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1656041200000|2022-06-24 03:26:40|703.36|700.56|703.58|700.78|703.58|700.78|703.36|700.56|0
1656041210000|2022-06-24 03:26:50|703.8|701|703.91|701.11|703.91|701.11|703.69|700.89|0
1656041220000|2022-06-24 03:27:00|704.01|701.21|704.13|701.33|704.13|701.33|703.91|701.11|0
1656041230000|2022-06-24 03:27:10|704.23|701.43|704.01|701.21|704.23|701.43|704.01|701.21|0
1656041240000|2022-06-24 03:27:20|704.34|701.54|704.01|701.21|704.34|701.54|704.01|701.21|0
1656041250000|2022-06-24 03:27:30|703.58|700.78|703.8|701|703.8|701|703.58|700.78|0
1656041260000|2022-06-24 03:27:40|704.01|701.21|704.23|701.43|704.23|701.43|703.8|701|0
1656041270000|2022-06-24 03:27:50|704.13|701.33|704.01|701.21|704.13|701.33|704.01|701.21|0
1656041280000|2022-06-24 03:28:00|704.13|701.33|704.01|701.21|704.13|701.33|704.01|701.21|0
1656041290000|2022-06-24 03:28:10|704.13|701.33|703.8|701|704.13|701.33|703.8|701|0
1656041300000|2022-06-24 03:28:20|703.58|700.78|703.58|700.78|703.58|700.78|703.58|700.78|0
1656041310000|2022-06-24 03:28:30|703.36|700.56|703.36|700.56|703.36|700.56|703.15|700.35|0
1656041320000|2022-06-24 03:28:40|703.15|700.35|703.36|700.56|703.36|700.56|703.15|700.35|0
1656041330000|2022-06-24 03:28:50|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1656041340000|2022-06-24 03:29:00|703.36|700.56|703.36|700.56|703.58|700.78|703.36|700.56|0
1656041350000|2022-06-24 03:29:10|703.15|700.35|703.15|700.35|703.15|700.35|703.15|700.35|0
1656041360000|2022-06-24 03:29:20|703.36|700.56|703.48|700.68|703.48|700.68|703.36|700.56|0
1656041370000|2022-06-24 03:29:30|703.58|700.78|703.36|700.56|703.58|700.78|703.36|700.56|0
1656041380000|2022-06-24 03:29:40|703.58|700.78|703.58|700.78|703.58|700.78|703.36|700.56|0
1656041390000|2022-06-24 03:29:50|703.8|701|703.58|700.78|703.8|701|703.48|700.68|0
1656041400000|2022-06-24 03:30:00|703.48|700.68|703.15|700.35|703.48|700.68|703.15|700.35|0
1656041410000|2022-06-24 03:30:10|703.26|700.46|703.04|700.24|703.26|700.46|703.04|700.24|0
1656041420000|2022-06-24 03:30:20|703.15|700.35|702.93|700.13|703.15|700.35|702.93|700.13|0
1656041440000|2022-06-24 03:30:40|702.71|699.91|702.61|699.81|702.82|700.02|702.61|699.81|0
1656041450000|2022-06-24 03:30:50|702.71|699.91|702.71|699.91|702.93|700.13|702.71|699.91|0
1656041460000|2022-06-24 03:31:00|703.15|700.35|703.58|700.78|703.58|700.78|703.15|700.35|0
1656041470000|2022-06-24 03:31:10|703.69|700.89|703.58|700.78|703.69|700.89|703.36|700.56|0
1656041490000|2022-06-24 03:31:30|703.15|700.35|703.47|700.67|703.47|700.67|703.15|700.35|0
1656041500000|2022-06-24 03:31:40|703.36|700.56|703.47|700.67|703.47|700.67|703.36|700.56|0
1656041510000|2022-06-24 03:31:50|703.58|700.78|703.47|700.67|703.58|700.78|703.47|700.67|0
1656041520000|2022-06-24 03:32:00|703.58|700.78|703.58|700.78|703.58|700.78|703.58|700.78|0
1656041530000|2022-06-24 03:32:10|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656041540000|2022-06-24 03:32:20|703.47|700.67|703.58|700.78|703.58|700.78|703.47|700.67|0
1656041550000|2022-06-24 03:32:30|703.8|701|703.8|701|703.8|701|703.69|700.89|0
1656041560000|2022-06-24 03:32:40|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656041570000|2022-06-24 03:32:50|703.8|701|703.69|700.89|703.8|701|703.58|700.78|0
1656041580000|2022-06-24 03:33:00|703.58|700.78|703.8|701|703.8|701|703.58|700.78|0
1656041590000|2022-06-24 03:33:10|703.91|701.11|703.8|701|703.91|701.11|703.69|700.89|0
1656041600000|2022-06-24 03:33:20|704.12|701.32|704.01|701.21|704.23|701.43|704.01|701.21|0
1656041620000|2022-06-24 03:33:40|703.91|701.11|703.8|701|704.01|701.21|703.8|701|0
1656041640000|2022-06-24 03:34:00|704.01|701.21|703.8|701|704.01|701.21|703.8|701|0
1656041650000|2022-06-24 03:34:10|703.91|701.11|703.91|701.11|703.91|701.11|703.8|701|0
1656041660000|2022-06-24 03:34:20|703.8|701|703.91|701.11|704.01|701.21|703.8|701|0
1656041670000|2022-06-24 03:34:30|704.01|701.21|703.79|700.99|704.01|701.21|703.79|700.99|0
1656041680000|2022-06-24 03:34:40|703.58|700.78|703.58|700.78|703.58|700.78|703.58|700.78|0
1656041690000|2022-06-24 03:34:50|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656041700000|2022-06-24 03:35:00|703.58|700.78|703.36|700.56|703.58|700.78|703.36|700.56|0
1656041710000|2022-06-24 03:35:10|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656041720000|2022-06-24 03:35:20|703.36|700.56|703.14|700.34|703.36|700.56|703.14|700.34|0
1656041730000|2022-06-24 03:35:30|703.26|700.46|703.26|700.46|703.26|700.46|703.26|700.46|0
1656041740000|2022-06-24 03:35:40|703.14|700.34|703.26|700.46|703.26|700.46|703.04|700.24|0
1656041750000|2022-06-24 03:35:50|703.14|700.34|703.36|700.56|703.36|700.56|703.14|700.34|0
1656041760000|2022-06-24 03:36:00|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656041770000|2022-06-24 03:36:10|703.36|700.56|703.26|700.46|703.36|700.56|703.26|700.46|0
1656041780000|2022-06-24 03:36:20|703.14|700.34|703.36|700.56|703.36|700.56|703.14|700.34|0
1656041790000|2022-06-24 03:36:30|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656041800000|2022-06-24 03:36:40|703.58|700.78|703.26|700.46|703.58|700.78|703.26|700.46|0
1656041810000|2022-06-24 03:36:50|703.36|700.56|703.47|700.67|703.47|700.67|703.36|700.56|0
1656041820000|2022-06-24 03:37:00|703.58|700.78|703.58|700.78|703.58|700.78|703.58|700.78|0
1656041830000|2022-06-24 03:37:10|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656041840000|2022-06-24 03:37:20|703.47|700.67|703.58|700.78|703.58|700.78|703.47|700.67|0
1656041850000|2022-06-24 03:37:30|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656041860000|2022-06-24 03:37:40|703.79|700.99|703.47|700.67|703.79|700.99|703.47|700.67|0
1656041870000|2022-06-24 03:37:50|703.58|700.78|703.47|700.67|703.58|700.78|703.47|700.67|0
1656041880000|2022-06-24 03:38:00|703.36|700.56|703.26|700.46|703.36|700.56|703.26|700.46|0
1656041890000|2022-06-24 03:38:10|703.36|700.56|703.14|700.34|703.36|700.56|703.14|700.34|0
1656041900000|2022-06-24 03:38:20|702.93|700.13|703.04|700.24|703.04|700.24|702.93|700.13|0
1656041910000|2022-06-24 03:38:30|702.71|699.91|702.71|699.91|702.71|699.91|702.71|699.91|0
1656041920000|2022-06-24 03:38:40|702.82|700.02|703.04|700.24|703.04|700.24|702.82|700.02|0
1656041930000|2022-06-24 03:38:50|703.14|700.34|703.04|700.24|703.14|700.34|702.93|700.13|0
1656041940000|2022-06-24 03:39:00|703.14|700.34|703.14|700.34|703.14|700.34|702.93|700.13|0
1656041960000|2022-06-24 03:39:20|703.26|700.46|703.14|700.34|703.26|700.46|703.14|700.34|0
1656041970000|2022-06-24 03:39:30|703.04|700.24|702.71|699.91|703.04|700.24|702.71|699.91|0
1656041990000|2022-06-24 03:39:50|702.49|699.69|702.49|699.69|702.61|699.81|702.49|699.69|0
1656042000000|2022-06-24 03:40:00|702.71|699.91|702.61|699.81|702.71|699.91|702.49|699.69|0
1656042010000|2022-06-24 03:40:10|702.49|699.69|702.49|699.69|702.49|699.69|702.49|699.69|0
1656042020000|2022-06-24 03:40:20|702.39|699.59|702.49|699.69|702.49|699.69|702.39|699.59|0
1656042030000|2022-06-24 03:40:30|702.06|699.26|702.17|699.37|702.17|699.37|702.06|699.26|0
1656042040000|2022-06-24 03:40:40|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1656042050000|2022-06-24 03:40:50|702.17|699.37|702.06|699.26|702.17|699.37|702.06|699.26|0
1656042060000|2022-06-24 03:41:00|702.17|699.37|702.06|699.26|702.17|699.37|702.06|699.26|0
1656042070000|2022-06-24 03:41:10|701.84|699.04|701.84|699.04|701.84|699.04|701.84|699.04|0
1656042080000|2022-06-24 03:41:20|702.06|699.26|701.84|699.04|702.17|699.37|701.84|699.04|0
1656042090000|2022-06-24 03:41:30|701.96|699.16|702.06|699.26|702.06|699.26|701.96|699.16|0
1656042100000|2022-06-24 03:41:40|701.96|699.16|701.84|699.04|702.06|699.26|701.84|699.04|0
1656042110000|2022-06-24 03:41:50|702.17|699.37|702.17|699.37|702.28|699.48|702.17|699.37|0
1656042120000|2022-06-24 03:42:00|702.28|699.48|702.28|699.48|702.28|699.48|702.06|699.26|0
1656042130000|2022-06-24 03:42:10|702.49|699.69|702.49|699.69|702.49|699.69|702.49|699.69|0
1656042140000|2022-06-24 03:42:20|702.28|699.48|702.06|699.26|702.28|699.48|702.06|699.26|0
1656042160000|2022-06-24 03:42:40|701.84|699.04|702.06|699.26|702.06|699.26|701.84|699.04|0
1656042170000|2022-06-24 03:42:50|702.17|699.37|702.28|699.48|702.28|699.48|702.17|699.37|0
1656042180000|2022-06-24 03:43:00|702.17|699.37|702.06|699.26|702.28|699.48|702.06|699.26|0
1656042190000|2022-06-24 03:43:10|702.17|699.37|702.17|699.37|702.17|699.37|702.17|699.37|0
1656042200000|2022-06-24 03:43:20|702.06|699.26|702.28|699.48|702.28|699.48|702.06|699.26|0
1656042220000|2022-06-24 03:43:40|702.49|699.69|702.6|699.8|702.71|699.91|702.49|699.69|0
1656042230000|2022-06-24 03:43:50|702.71|699.91|702.71|699.91|702.71|699.91|702.49|699.69|0
1656042250000|2022-06-24 03:44:10|702.93|700.13|702.93|700.13|702.93|700.13|702.93|700.13|0
1656042260000|2022-06-24 03:44:20|703.14|700.34|703.36|700.56|703.36|700.56|703.14|700.34|0
1656042270000|2022-06-24 03:44:30|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656042280000|2022-06-24 03:44:40|702.93|700.13|703.14|700.34|703.14|700.34|702.93|700.13|0
1656042290000|2022-06-24 03:44:50|702.93|700.13|703.04|700.24|703.14|700.34|702.93|700.13|0
1656042300000|2022-06-24 03:45:00|702.93|700.13|703.04|700.24|703.04|700.24|702.93|700.13|0
1656042310000|2022-06-24 03:45:10|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656042330000|2022-06-24 03:45:30|702.93|700.13|702.93|700.13|702.93|700.13|702.93|700.13|0
1656042340000|2022-06-24 03:45:40|703.04|700.24|703.36|700.56|703.36|700.56|703.04|700.24|0
1656042350000|2022-06-24 03:45:50|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656042360000|2022-06-24 03:46:00|703.58|700.78|703.25|700.45|703.58|700.78|703.25|700.45|0
1656042370000|2022-06-24 03:46:10|703.36|700.56|703.25|700.45|703.36|700.56|703.25|700.45|0
1656042380000|2022-06-24 03:46:20|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656042390000|2022-06-24 03:46:30|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656042400000|2022-06-24 03:46:40|703.58|700.78|703.69|700.89|703.69|700.89|703.58|700.78|0
1656042410000|2022-06-24 03:46:50|703.79|700.99|703.58|700.78|703.79|700.99|703.58|700.78|0
1656042420000|2022-06-24 03:47:00|703.79|700.99|703.79|700.99|703.79|700.99|703.79|700.99|0
1656042430000|2022-06-24 03:47:10|703.58|700.78|703.58|700.78|703.58|700.78|703.58|700.78|0
1656042440000|2022-06-24 03:47:20|703.79|700.99|703.69|700.89|703.79|700.99|703.69|700.89|0
1656042450000|2022-06-24 03:47:30|703.58|700.78|703.58|700.78|703.69|700.89|703.58|700.78|0
1656042460000|2022-06-24 03:47:40|703.69|700.89|703.79|700.99|703.79|700.99|703.69|700.89|0
1656042470000|2022-06-24 03:47:50|704.01|701.21|704.01|701.21|704.01|701.21|704.01|701.21|0
1656042480000|2022-06-24 03:48:00|703.79|700.99|703.9|701.1|703.9|701.1|703.79|700.99|0
1656042490000|2022-06-24 03:48:10|703.79|700.99|703.9|701.1|703.9|701.1|703.79|700.99|0
1656042500000|2022-06-24 03:48:20|704.01|701.21|703.9|701.1|704.01|701.21|703.9|701.1|0
1656042510000|2022-06-24 03:48:30|703.79|700.99|703.79|700.99|703.79|700.99|703.79|700.99|0
1656042520000|2022-06-24 03:48:40|703.69|700.89|703.79|700.99|703.79|700.99|703.57|700.77|0
1656042530000|2022-06-24 03:48:50|703.9|701.1|703.79|700.99|703.9|701.1|703.79|700.99|0
1656042540000|2022-06-24 03:49:00|703.9|701.1|704.01|701.21|704.23|701.43|703.9|701.1|0
1656042550000|2022-06-24 03:49:10|704.23|701.43|703.36|700.56|704.23|701.43|703.36|700.56|0
1656042560000|2022-06-24 03:49:20|703.79|700.99|703.9|701.1|703.9|701.1|703.79|700.99|0
1656042570000|2022-06-24 03:49:30|704.01|701.21|704.01|701.21|704.01|701.21|704.01|701.21|0
1656042580000|2022-06-24 03:49:40|703.79|700.99|704.01|701.21|704.01|701.21|703.79|700.99|0
1656042590000|2022-06-24 03:49:50|703.9|701.1|704.01|701.21|704.01|701.21|703.79|700.99|0
1656042600000|2022-06-24 03:50:00|703.79|700.99|703.79|700.99|703.79|700.99|703.69|700.89|0
1656042610000|2022-06-24 03:50:10|704.01|701.21|703.79|700.99|704.01|701.21|703.79|700.99|0
1656042630000|2022-06-24 03:50:30|703.57|700.77|703.69|700.89|703.69|700.89|703.57|700.77|0
1656042640000|2022-06-24 03:50:40|703.79|700.99|703.57|700.77|703.79|700.99|703.57|700.77|0
1656042660000|2022-06-24 03:51:00|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656042700000|2022-06-24 03:51:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656042710000|2022-06-24 03:51:50|703.14|700.34|703.25|700.45|703.25|700.45|703.14|700.34|0
1656042720000|2022-06-24 03:52:00|703.36|700.56|703.14|700.34|703.36|700.56|703.14|700.34|0
1656042730000|2022-06-24 03:52:10|703.36|700.56|703.36|700.56|703.36|700.56|703.25|700.45|0
1656042740000|2022-06-24 03:52:20|702.92|700.12|702.71|699.91|702.92|700.12|702.71|699.91|0
1656042750000|2022-06-24 03:52:30|702.49|699.69|702.49|699.69|702.49|699.69|702.49|699.69|0
1656042760000|2022-06-24 03:52:40|702.71|699.91|702.71|699.91|702.71|699.91|702.71|699.91|0
1656042770000|2022-06-24 03:52:50|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656042780000|2022-06-24 03:53:00|702.49|699.69|702.49|699.69|702.6|699.8|702.49|699.69|0
1656042790000|2022-06-24 03:53:10|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656042800000|2022-06-24 03:53:20|702.71|699.91|702.71|699.91|702.71|699.91|702.71|699.91|0
1656042810000|2022-06-24 03:53:30|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656042820000|2022-06-24 03:53:40|702.71|699.91|702.71|699.91|702.71|699.91|702.71|699.91|0
1656042830000|2022-06-24 03:53:50|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656042840000|2022-06-24 03:54:00|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1656042850000|2022-06-24 03:54:10|702.92|700.12|702.82|700.02|702.92|700.12|702.82|700.02|0
1656042860000|2022-06-24 03:54:20|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656042880000|2022-06-24 03:54:40|703.14|700.34|702.92|700.12|703.14|700.34|702.92|700.12|0
1656042890000|2022-06-24 03:54:50|702.82|700.02|702.92|700.12|702.92|700.12|702.82|700.02|0
1656042900000|2022-06-24 03:55:00|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656042910000|2022-06-24 03:55:10|703.36|700.56|703.25|700.45|703.36|700.56|703.14|700.34|0
1656042920000|2022-06-24 03:55:20|703.14|700.34|703.36|700.56|703.47|700.67|703.14|700.34|0
1656042930000|2022-06-24 03:55:30|703.47|700.67|703.36|700.56|703.47|700.67|703.36|700.56|0
1656042940000|2022-06-24 03:55:40|703.25|700.45|703.14|700.34|703.25|700.45|703.14|700.34|0
1656042950000|2022-06-24 03:55:50|702.92|700.12|703.04|700.24|703.04|700.24|702.92|700.12|0
1656042960000|2022-06-24 03:56:00|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1656042980000|2022-06-24 03:56:20|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656043030000|2022-06-24 03:57:10|703.04|700.24|703.04|700.24|703.04|700.24|703.04|700.24|0
1656043040000|2022-06-24 03:57:20|703.14|700.34|703.04|700.24|703.14|700.34|702.92|700.12|0
1656043050000|2022-06-24 03:57:30|703.14|700.34|703.04|700.24|703.14|700.34|703.04|700.24|0
1656043070000|2022-06-24 03:57:50|703.14|700.34|703.04|700.24|703.14|700.34|702.92|700.12|0
1656043080000|2022-06-24 03:58:00|703.14|700.34|703.14|700.34|703.36|700.56|703.14|700.34|0
1656043090000|2022-06-24 03:58:10|703.25|700.45|703.14|700.34|703.25|700.45|703.14|700.34|0
1656043110000|2022-06-24 03:58:30|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656043120000|2022-06-24 03:58:40|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656043140000|2022-06-24 03:59:00|703.57|700.77|703.79|700.99|703.79|700.99|703.57|700.77|0
1656043170000|2022-06-24 03:59:30|703.57|700.77|703.57|700.77|703.57|700.77|703.57|700.77|0
1656043180000|2022-06-24 03:59:40|703.79|700.99|704.01|701.21|704.01|701.21|703.79|700.99|0
1656043190000|2022-06-24 03:59:50|704.12|701.32|703.57|700.77|704.12|701.32|703.14|700.34|0
1656043200000|2022-06-24 04:00:00|703.69|700.89|703.57|700.77|703.69|700.89|703.57|700.77|0
1656043210000|2022-06-24 04:00:10|703.69|700.89|703.9|701.1|703.9|701.1|703.69|700.89|0
1656043220000|2022-06-24 04:00:20|704.01|701.21|703.79|700.99|704.01|701.21|703.79|700.99|0
1656043230000|2022-06-24 04:00:30|703.57|700.77|703.57|700.77|703.79|700.99|703.57|700.77|0
1656043240000|2022-06-24 04:00:40|703.79|700.99|703.79|700.99|703.79|700.99|703.79|700.99|0
1656043250000|2022-06-24 04:00:50|703.9|701.1|703.9|701.1|703.9|701.1|703.9|701.1|0
1656043260000|2022-06-24 04:01:00|704.01|701.21|703.79|700.99|704.01|701.21|703.79|700.99|0
1656043270000|2022-06-24 04:01:10|703.57|700.77|703.57|700.77|703.57|700.77|703.57|700.77|0
1656043290000|2022-06-24 04:01:30|703.36|700.56|703.36|700.56|703.36|700.56|703.36|700.56|0
1656043300000|2022-06-24 04:01:40|703.47|700.67|703.47|700.67|703.47|700.67|703.36|700.56|0
1656043310000|2022-06-24 04:01:50|703.36|700.56|703.25|700.45|703.36|700.56|703.25|700.45|0
1656043320000|2022-06-24 04:02:00|703.47|700.67|703.47|700.67|703.57|700.77|703.47|700.67|0
1656043330000|2022-06-24 04:02:10|703.57|700.77|703.57|700.77|703.57|700.77|703.57|700.77|0
1656043350000|2022-06-24 04:02:30|703.68|700.88|703.57|700.77|703.68|700.88|703.57|700.77|0
1656043370000|2022-06-24 04:02:50|703.47|700.67|703.35|700.55|703.47|700.67|703.35|700.55|0
1656043380000|2022-06-24 04:03:00|703.47|700.67|703.35|700.55|703.47|700.67|703.35|700.55|0
1656043390000|2022-06-24 04:03:10|703.14|700.34|703.14|700.34|703.14|700.34|703.14|700.34|0
1656043400000|2022-06-24 04:03:20|703.03|700.23|703.14|700.34|703.14|700.34|703.03|700.23|0
1656043410000|2022-06-24 04:03:30|703.03|700.23|702.92|700.12|703.03|700.23|702.92|700.12|0
1656043420000|2022-06-24 04:03:40|703.03|700.23|703.14|700.34|703.14|700.34|703.03|700.23|0
1656043430000|2022-06-24 04:03:50|703.03|700.23|702.92|700.12|703.03|700.23|702.92|700.12|0
1656043440000|2022-06-24 04:04:00|703.03|700.23|702.27|699.47|703.03|700.23|702.27|699.47|0
1656043450000|2022-06-24 04:04:10|702.38|699.58|702.05|699.25|702.38|699.58|702.05|699.25|0
1656043460000|2022-06-24 04:04:20|702.17|699.37|701.08|698.28|702.17|699.37|701.08|698.28|0
1656043470000|2022-06-24 04:04:30|700.97|698.17|700.54|697.74|700.97|698.17|700.54|697.74|0
1656043480000|2022-06-24 04:04:40|700.32|697.52|700.65|697.85|700.75|697.95|700.32|697.52|0
1656043490000|2022-06-24 04:04:50|700.75|697.95|700.75|697.95|700.75|697.95|700.75|697.95|0
1656043500000|2022-06-24 04:05:00|700.87|698.07|700.32|697.52|700.87|698.07|700.32|697.52|0
1656043510000|2022-06-24 04:05:10|700.65|697.85|700.65|697.85|700.65|697.85|700.54|697.74|0
1656043520000|2022-06-24 04:05:20|700.75|697.95|700.87|698.07|700.87|698.07|700.75|697.95|0
1656043530000|2022-06-24 04:05:30|700.97|698.17|700.97|698.17|700.97|698.17|700.97|698.17|0
1656043540000|2022-06-24 04:05:40|700.87|698.07|700.97|698.17|700.97|698.17|700.75|697.95|0
1656043550000|2022-06-24 04:05:50|700.75|697.95|700.54|697.74|700.75|697.95|700.54|697.74|0
1656043560000|2022-06-24 04:06:00|700.32|697.52|700.32|697.52|700.32|697.52|700.32|697.52|0
1656043570000|2022-06-24 04:06:10|699.89|697.09|700.32|697.52|700.32|697.52|699.89|697.09|0
1656043580000|2022-06-24 04:06:20|700.22|697.42|699.89|697.09|700.22|697.42|699.89|697.09|0
1656043600000|2022-06-24 04:06:40|700.1|697.3|699.89|697.09|700.1|697.3|699.89|697.09|0
1656043610000|2022-06-24 04:06:50|700|697.2|700|697.2|700|697.2|699.89|697.09|0
1656043620000|2022-06-24 04:07:00|699.89|697.09|699.89|697.09|699.89|697.09|699.89|697.09|0
1656043640000|2022-06-24 04:07:20|699.67|696.87|699.67|696.87|699.67|696.87|699.67|696.87|0
1656043650000|2022-06-24 04:07:30|699.78|696.98|700.32|697.52|700.32|697.52|699.78|696.98|0
1656043660000|2022-06-24 04:07:40|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1656043670000|2022-06-24 04:07:50|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1656043680000|2022-06-24 04:08:00|700.32|697.52|700.32|697.52|700.32|697.52|700.1|697.3|0
1656043690000|2022-06-24 04:08:10|700.54|697.74|700.54|697.74|700.54|697.74|700.54|697.74|0
1656043700000|2022-06-24 04:08:20|700.87|698.07|700.75|697.95|700.87|698.07|700.75|697.95|0
1656043710000|2022-06-24 04:08:30|700.65|697.85|700.87|698.07|700.87|698.07|700.65|697.85|0
1656043720000|2022-06-24 04:08:40|700.97|698.17|700.97|698.17|700.97|698.17|700.87|698.07|0
1656043730000|2022-06-24 04:08:50|700.87|698.07|700.75|697.95|700.87|698.07|700.75|697.95|0
1656043740000|2022-06-24 04:09:00|700.87|698.07|700.97|698.17|700.97|698.17|700.75|697.95|0
1656043750000|2022-06-24 04:09:10|700.75|697.95|700.87|698.07|700.87|698.07|700.75|697.95|0
1656043760000|2022-06-24 04:09:20|700.65|697.85|700.65|697.85|700.65|697.85|700.65|697.85|0
1656043770000|2022-06-24 04:09:30|700.54|697.74|700.54|697.74|700.54|697.74|700.54|697.74|0
1656043780000|2022-06-24 04:09:40|700.32|697.52|699.89|697.09|700.32|697.52|699.89|697.09|0
1656043790000|2022-06-24 04:09:50|700.1|697.3|700.1|697.3|700.1|697.3|700|697.2|0
1656043800000|2022-06-24 04:10:00|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1656043810000|2022-06-24 04:10:10|700.32|697.52|700.54|697.74|700.65|697.85|700.32|697.52|0
1656043820000|2022-06-24 04:10:20|700.65|697.85|700.75|697.95|700.75|697.95|700.65|697.85|0
1656043830000|2022-06-24 04:10:30|700.65|697.85|700.65|697.85|700.75|697.95|700.65|697.85|0
1656043840000|2022-06-24 04:10:40|700.75|697.95|700.54|697.74|700.75|697.95|700.54|697.74|0
1656043850000|2022-06-24 04:10:50|700.75|697.95|700.75|697.95|700.75|697.95|700.75|697.95|0
1656043860000|2022-06-24 04:11:00|700.54|697.74|700.54|697.74|700.65|697.85|700.54|697.74|0
1656043870000|2022-06-24 04:11:10|700.32|697.52|700.32|697.52|700.32|697.52|700.22|697.42|0
1656043880000|2022-06-24 04:11:20|700.22|697.42|700.32|697.52|700.32|697.52|700.22|697.42|0
1656043890000|2022-06-24 04:11:30|700.43|697.63|700.32|697.52|700.54|697.74|700.32|697.52|0
1656043900000|2022-06-24 04:11:40|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1656043920000|2022-06-24 04:12:00|700.54|697.74|700.54|697.74|700.54|697.74|700.54|697.74|0
1656043930000|2022-06-24 04:12:10|700.1|697.3|700|697.2|700.1|697.3|700|697.2|0
1656043940000|2022-06-24 04:12:20|699.89|697.09|700.1|697.3|700.1|697.3|699.89|697.09|0
1656043950000|2022-06-24 04:12:30|700|697.2|700|697.2|700.1|697.3|700|697.2|0
1656043960000|2022-06-24 04:12:40|699.67|696.87|699.24|696.44|699.67|696.87|699.24|696.44|0
1656043970000|2022-06-24 04:12:50|699.13|696.33|698.8|696|699.13|696.33|698.8|696|0
1656043980000|2022-06-24 04:13:00|699.24|696.44|699.13|696.33|699.24|696.44|699.02|696.22|0
1656043990000|2022-06-24 04:13:10|699.24|696.44|699.24|696.44|699.24|696.44|699.24|696.44|0
1656044000000|2022-06-24 04:13:20|699.45|696.65|699.57|696.77|699.57|696.77|699.45|696.65|0
1656044010000|2022-06-24 04:13:30|699.67|696.87|699.57|696.77|699.67|696.87|699.45|696.65|0
1656044020000|2022-06-24 04:13:40|699.67|696.87|699.89|697.09|699.89|697.09|699.67|696.87|0
1656044030000|2022-06-24 04:13:50|699.67|696.87|699.78|696.98|699.78|696.98|699.67|696.87|0
1656044040000|2022-06-24 04:14:00|699.89|697.09|700.1|697.3|700.1|697.3|699.89|697.09|0
1656044050000|2022-06-24 04:14:10|700|697.2|699.78|696.98|700|697.2|699.67|696.87|0
1656044060000|2022-06-24 04:14:20|700|697.2|700|697.2|700|697.2|699.89|697.09|0
1656044070000|2022-06-24 04:14:30|699.89|697.09|699.89|697.09|699.89|697.09|699.89|697.09|0
1656044080000|2022-06-24 04:14:40|700|697.2|699.67|696.87|700.1|697.3|699.67|696.87|0
1656044090000|2022-06-24 04:14:50|699.89|697.09|700.1|697.3|700.1|697.3|699.89|697.09|0
1656044100000|2022-06-24 04:15:00|699.89|697.09|699.67|696.87|699.89|697.09|699.67|696.87|0
1656044110000|2022-06-24 04:15:10|699.45|696.65|699.13|696.33|699.45|696.65|699.13|696.33|0
1656044120000|2022-06-24 04:15:20|699.24|696.44|699.45|696.65|699.45|696.65|699.24|696.44|0
1656044130000|2022-06-24 04:15:30|698.59|695.79|698.48|695.68|698.59|695.79|698.48|695.68|0
1656044140000|2022-06-24 04:15:40|698.37|695.57|698.27|695.47|698.37|695.57|698.16|695.36|0
1656044150000|2022-06-24 04:15:50|698.37|695.57|698.27|695.47|698.37|695.57|698.27|695.47|0
1656044160000|2022-06-24 04:16:00|698.37|695.57|698.27|695.47|698.37|695.57|698.16|695.36|0
1656044170000|2022-06-24 04:16:10|698.15|695.35|698.15|695.35|698.27|695.47|698.15|695.35|0
1656044180000|2022-06-24 04:16:20|696.97|694.17|696.64|693.84|696.97|694.17|696.64|693.84|0
1656044190000|2022-06-24 04:16:30|696.43|693.63|696.32|693.52|696.54|693.74|696.32|693.52|0
1656044200000|2022-06-24 04:16:40|696.54|693.74|696.64|693.84|696.64|693.84|696.54|693.74|0
1656044210000|2022-06-24 04:16:50|696.21|693.41|696.21|693.41|696.21|693.41|696.21|693.41|0
1656044220000|2022-06-24 04:17:00|695.99|693.19|695.13|692.33|695.99|693.19|694.48|691.68|0
1656044230000|2022-06-24 04:17:10|695.35|692.55|695.24|692.44|695.35|692.55|695.13|692.33|0
1656044240000|2022-06-24 04:17:20|695.56|692.76|695.99|693.19|695.99|693.19|695.56|692.76|0
1656044250000|2022-06-24 04:17:30|695.35|692.55|695.35|692.55|695.35|692.55|695.13|692.33|0
1656044260000|2022-06-24 04:17:40|695.13|692.33|694.59|691.79|695.13|692.33|694.59|691.79|0
1656044270000|2022-06-24 04:17:50|694.7|691.9|694.81|692.01|694.81|692.01|694.7|691.9|0
1656044280000|2022-06-24 04:18:00|694.7|691.9|694.7|691.9|694.7|691.9|694.48|691.68|0
1656044290000|2022-06-24 04:18:10|694.48|691.68|694.48|691.68|694.48|691.68|694.48|691.68|0
1656044300000|2022-06-24 04:18:20|694.7|691.9|694.59|691.79|694.7|691.9|694.59|691.79|0
1656044310000|2022-06-24 04:18:30|694.7|691.9|694.91|692.11|694.91|692.11|694.7|691.9|0
1656044320000|2022-06-24 04:18:40|694.7|691.9|694.91|692.11|694.91|692.11|694.7|691.9|0
1656044330000|2022-06-24 04:18:50|695.03|692.23|695.13|692.33|695.13|692.33|695.03|692.23|0
1656044340000|2022-06-24 04:19:00|695.03|692.23|695.13|692.33|695.13|692.33|694.91|692.11|0
1656044350000|2022-06-24 04:19:10|694.59|691.79|694.59|691.79|694.59|691.79|694.59|691.79|0
1656044360000|2022-06-24 04:19:20|694.7|691.9|694.81|692.01|694.81|692.01|694.59|691.79|0
1656044370000|2022-06-24 04:19:30|694.48|691.68|694.7|691.9|694.7|691.9|694.48|691.68|0
1656044380000|2022-06-24 04:19:40|694.91|692.11|694.91|692.11|694.91|692.11|694.91|692.11|0
1656044390000|2022-06-24 04:19:50|694.7|691.9|694.7|691.9|694.81|692.01|694.7|691.9|0
1656044400000|2022-06-24 04:20:00|694.81|692.01|694.91|692.11|695.13|692.33|694.81|692.01|0
1656044410000|2022-06-24 04:20:10|695.03|692.23|694.91|692.11|695.13|692.33|694.91|692.11|0
1656044420000|2022-06-24 04:20:20|694.59|691.79|694.05|691.25|694.91|692.11|694.05|691.25|0
1656044430000|2022-06-24 04:20:30|694.16|691.36|694.59|691.79|694.59|691.79|694.16|691.36|0
1656044440000|2022-06-24 04:20:40|694.7|691.9|694.27|691.47|694.7|691.9|694.27|691.47|0
1656044450000|2022-06-24 04:20:50|694.38|691.58|693.62|690.82|694.38|691.58|693.52|690.72|0
1656044460000|2022-06-24 04:21:00|693.73|690.93|694.27|691.47|694.27|691.47|693.73|690.93|0
1656044470000|2022-06-24 04:21:10|694.38|691.58|694.27|691.47|694.59|691.79|694.27|691.47|0
1656044480000|2022-06-24 04:21:20|694.16|691.36|693.83|691.03|694.16|691.36|693.73|690.93|0
1656044490000|2022-06-24 04:21:30|693.95|691.15|694.27|691.47|694.27|691.47|693.95|691.15|0
1656044500000|2022-06-24 04:21:40|694.05|691.25|694.05|691.25|694.05|691.25|694.05|691.25|0
1656044510000|2022-06-24 04:21:50|694.16|691.36|694.05|691.25|694.16|691.36|694.05|691.25|0
1656044520000|2022-06-24 04:22:00|693.83|691.03|693.83|691.03|693.83|691.03|693.83|691.03|0
1656044550000|2022-06-24 04:22:30|693.62|690.82|693.62|690.82|693.62|690.82|693.4|690.6|0
1656044560000|2022-06-24 04:22:40|693.73|690.93|693.83|691.03|693.83|691.03|693.73|690.93|0
1656044570000|2022-06-24 04:22:50|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1656044580000|2022-06-24 04:23:00|693.73|690.93|693.62|690.82|693.73|690.93|693.62|690.82|0
1656044590000|2022-06-24 04:23:10|693.4|690.6|693.4|690.6|693.4|690.6|693.3|690.5|0
1656044600000|2022-06-24 04:23:20|692.87|690.07|692.32|689.52|692.87|690.07|692.32|689.52|0
1656044610000|2022-06-24 04:23:30|691.89|689.09|692.22|689.42|692.32|689.52|691.89|689.09|0
1656044620000|2022-06-24 04:23:40|692.11|689.31|692.32|689.52|692.32|689.52|692.11|689.31|0
1656044630000|2022-06-24 04:23:50|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656044640000|2022-06-24 04:24:00|691.89|689.09|691.68|688.88|692.11|689.31|691.68|688.88|0
1656044650000|2022-06-24 04:24:10|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1656044660000|2022-06-24 04:24:20|692.01|689.21|692.11|689.31|692.11|689.31|692.01|689.21|0
1656044670000|2022-06-24 04:24:30|691.25|688.45|691.25|688.45|691.25|688.45|691.25|688.45|0
1656044680000|2022-06-24 04:24:40|691.03|688.23|691.03|688.23|691.14|688.34|690.6|687.8|0
1656044690000|2022-06-24 04:24:50|691.14|688.34|691.25|688.45|691.25|688.45|691.14|688.34|0
1656044700000|2022-06-24 04:25:00|691.46|688.66|691.46|688.66|691.68|688.88|691.46|688.66|0
1656044720000|2022-06-24 04:25:20|691.57|688.77|691.89|689.09|691.89|689.09|691.57|688.77|0
1656044730000|2022-06-24 04:25:30|692.01|689.21|691.89|689.09|692.01|689.21|691.89|689.09|0
1656044740000|2022-06-24 04:25:40|692.11|689.31|692.22|689.42|692.22|689.42|692.11|689.31|0
1656044750000|2022-06-24 04:25:50|692.32|689.52|691.25|688.45|692.32|689.52|691.25|688.45|0
1656044760000|2022-06-24 04:26:00|691.36|688.56|691.46|688.66|691.46|688.66|691.36|688.56|0
1656044770000|2022-06-24 04:26:10|691.79|688.99|691.79|688.99|691.79|688.99|691.79|688.99|0
1656044780000|2022-06-24 04:26:20|691.68|688.88|692.11|689.31|692.11|689.31|691.68|688.88|0
1656044790000|2022-06-24 04:26:30|692.32|689.52|692.11|689.31|692.32|689.52|691.89|689.09|0
1656044800000|2022-06-24 04:26:40|692.32|689.52|692.54|689.74|692.54|689.74|692.32|689.52|0
1656044810000|2022-06-24 04:26:50|692.44|689.64|692.32|689.52|692.44|689.64|692.32|689.52|0
1656044820000|2022-06-24 04:27:00|692.11|689.31|692.32|689.52|692.32|689.52|692.11|689.31|0
1656044850000|2022-06-24 04:27:30|692.22|689.42|692.44|689.64|692.44|689.64|692.22|689.42|0
1656044860000|2022-06-24 04:27:40|692.32|689.52|692.54|689.74|692.65|689.85|692.32|689.52|0
1656044870000|2022-06-24 04:27:50|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1656044880000|2022-06-24 04:28:00|692.54|689.74|692.32|689.52|692.54|689.74|692.32|689.52|0
1656044890000|2022-06-24 04:28:10|692.44|689.64|692.44|689.64|692.44|689.64|692.32|689.52|0
1656044900000|2022-06-24 04:28:20|692.54|689.74|692.75|689.95|692.75|689.95|692.54|689.74|0
1656044910000|2022-06-24 04:28:30|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1656044920000|2022-06-24 04:28:40|692.54|689.74|692.75|689.95|692.75|689.95|692.54|689.74|0
1656044930000|2022-06-24 04:28:50|692.97|690.17|692.97|690.17|692.97|690.17|692.75|689.95|0
1656044940000|2022-06-24 04:29:00|693.08|690.28|693.4|690.6|693.4|690.6|693.08|690.28|0
1656044950000|2022-06-24 04:29:10|693.51|690.71|693.08|690.28|693.51|690.71|692.97|690.17|0
1656044960000|2022-06-24 04:29:20|693.19|690.39|693.3|690.5|693.4|690.6|693.19|690.39|0
1656044970000|2022-06-24 04:29:30|693.19|690.39|693.19|690.39|693.19|690.39|693.19|690.39|0
1656044980000|2022-06-24 04:29:40|693.3|690.5|693.19|690.39|693.4|690.6|693.19|690.39|0
1656044990000|2022-06-24 04:29:50|693.4|690.6|693.4|690.6|693.4|690.6|693.3|690.5|0
1656045000000|2022-06-24 04:30:00|693.3|690.5|693.19|690.39|693.51|690.71|693.19|690.39|0
1656045010000|2022-06-24 04:30:10|693.3|690.5|693.08|690.28|693.3|690.5|693.08|690.28|0
1656045020000|2022-06-24 04:30:20|692.97|690.17|692.97|690.17|692.97|690.17|692.97|690.17|0
1656045040000|2022-06-24 04:30:40|692.75|689.95|692.54|689.74|692.87|690.07|692.54|689.74|0
1656045050000|2022-06-24 04:30:50|692.43|689.63|692.32|689.52|692.54|689.74|692.32|689.52|0
1656045060000|2022-06-24 04:31:00|692.54|689.74|692.54|689.74|692.54|689.74|692.54|689.74|0
1656045080000|2022-06-24 04:31:20|692.32|689.52|692.54|689.74|692.54|689.74|692.32|689.52|0
1656045090000|2022-06-24 04:31:30|692.75|689.95|692.75|689.95|692.75|689.95|692.75|689.95|0
1656045100000|2022-06-24 04:31:40|692.97|690.17|692.97|690.17|692.97|690.17|692.97|690.17|0
1656045110000|2022-06-24 04:31:50|692.43|689.63|692.32|689.52|692.43|689.63|692.22|689.42|0
1656045120000|2022-06-24 04:32:00|692.43|689.63|692.32|689.52|692.43|689.63|692.32|689.52|0
1656045130000|2022-06-24 04:32:10|692.43|689.63|692.54|689.74|692.54|689.74|692.43|689.63|0
1656045140000|2022-06-24 04:32:20|692.32|689.52|692.32|689.52|692.32|689.52|692.32|689.52|0
1656045150000|2022-06-24 04:32:30|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656045160000|2022-06-24 04:32:40|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1656045170000|2022-06-24 04:32:50|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656045180000|2022-06-24 04:33:00|692|689.2|691.79|688.99|692|689.2|691.79|688.99|0
1656045190000|2022-06-24 04:33:10|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1656045200000|2022-06-24 04:33:20|691.89|689.09|692.11|689.31|692.11|689.31|691.89|689.09|0
1656045210000|2022-06-24 04:33:30|692|689.2|692.75|689.95|692.75|689.95|692|689.2|0
1656045220000|2022-06-24 04:33:40|692.11|689.31|692.32|689.52|692.54|689.74|692.11|689.31|0
1656045230000|2022-06-24 04:33:50|692.43|689.63|692.43|689.63|692.43|689.63|692.43|689.63|0
1656045240000|2022-06-24 04:34:00|692.11|689.31|692.11|689.31|692.22|689.42|692.11|689.31|0
1656045270000|2022-06-24 04:34:30|692.22|689.42|691.68|688.88|692.22|689.42|691.68|688.88|0
1656045280000|2022-06-24 04:34:40|691.79|688.99|691.79|688.99|691.79|688.99|691.68|688.88|0
1656045290000|2022-06-24 04:34:50|691.68|688.88|691.79|688.99|691.79|688.99|691.68|688.88|0
1656045300000|2022-06-24 04:35:00|691.68|688.88|691.46|688.66|691.68|688.88|691.46|688.66|0
1656045320000|2022-06-24 04:35:20|691.36|688.56|691.46|688.66|691.46|688.66|691.36|688.56|0
1656045330000|2022-06-24 04:35:30|691.36|688.56|691.68|688.88|691.68|688.88|691.36|688.56|0
1656045340000|2022-06-24 04:35:40|691.57|688.77|691.46|688.66|691.57|688.77|691.46|688.66|0
1656045350000|2022-06-24 04:35:50|691.36|688.56|691.36|688.56|691.36|688.56|691.36|688.56|0
1656045360000|2022-06-24 04:36:00|691.46|688.66|691.46|688.66|691.46|688.66|691.36|688.56|0
1656045370000|2022-06-24 04:36:10|691.24|688.44|691.24|688.44|691.24|688.44|691.24|688.44|0
1656045380000|2022-06-24 04:36:20|691.79|688.99|691.79|688.99|691.79|688.99|691.68|688.88|0
1656045390000|2022-06-24 04:36:30|691.89|689.09|691.68|688.88|691.89|689.09|691.68|688.88|0
1656045400000|2022-06-24 04:36:40|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1656045420000|2022-06-24 04:37:00|691.67|688.87|691.46|688.66|691.67|688.87|691.46|688.66|0
1656045440000|2022-06-24 04:37:20|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1656045450000|2022-06-24 04:37:30|691.24|688.44|691.24|688.44|691.36|688.56|691.24|688.44|0
1656045460000|2022-06-24 04:37:40|691.36|688.56|691.57|688.77|691.57|688.77|691.36|688.56|0
1656045470000|2022-06-24 04:37:50|691.67|688.87|691.57|688.77|691.67|688.87|691.46|688.66|0
1656045480000|2022-06-24 04:38:00|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1656045500000|2022-06-24 04:38:20|691.67|688.87|691.79|688.99|691.89|689.09|691.67|688.87|0
1656045510000|2022-06-24 04:38:30|692|689.2|691.89|689.09|692.11|689.31|691.89|689.09|0
1656045520000|2022-06-24 04:38:40|692.11|689.31|692.11|689.31|692.22|689.42|692.11|689.31|0
1656045530000|2022-06-24 04:38:50|692.32|689.52|692|689.2|692.32|689.52|692|689.2|0
1656045540000|2022-06-24 04:39:00|692.11|689.31|692|689.2|692.11|689.31|692|689.2|0
1656045550000|2022-06-24 04:39:10|692.22|689.42|692.32|689.52|692.32|689.52|692.22|689.42|0
1656045560000|2022-06-24 04:39:20|692.54|689.74|692.75|689.95|692.75|689.95|692.54|689.74|0
1656045570000|2022-06-24 04:39:30|692.97|690.17|692.97|690.17|693.18|690.38|692.97|690.17|0
1656045580000|2022-06-24 04:39:40|693.08|690.28|692.97|690.17|693.08|690.28|692.97|690.17|0
1656045590000|2022-06-24 04:39:50|692.86|690.06|692.97|690.17|692.97|690.17|692.86|690.06|0
1656045600000|2022-06-24 04:40:00|693.18|690.38|693.51|690.71|693.51|690.71|693.18|690.38|0
1656045610000|2022-06-24 04:40:10|693.4|690.6|693.08|690.28|693.4|690.6|693.08|690.28|0
1656045620000|2022-06-24 04:40:20|693.3|690.5|693.4|690.6|693.51|690.71|693.3|690.5|0
1656045630000|2022-06-24 04:40:30|693.18|690.38|693.4|690.6|693.4|690.6|693.18|690.38|0
1656045640000|2022-06-24 04:40:40|693.18|690.38|693.3|690.5|693.3|690.5|693.18|690.38|0
1656045650000|2022-06-24 04:40:50|693.18|690.38|693.18|690.38|693.18|690.38|693.18|690.38|0
1656045660000|2022-06-24 04:41:00|693.29|690.49|693.51|690.71|693.51|690.71|693.29|690.49|0
1656045670000|2022-06-24 04:41:10|693.4|690.6|693.51|690.71|693.51|690.71|693.29|690.49|0
1656045680000|2022-06-24 04:41:20|693.61|690.81|693.61|690.81|693.73|690.93|693.61|690.81|0
1656045690000|2022-06-24 04:41:30|693.4|690.6|693.51|690.71|693.51|690.71|693.4|690.6|0
1656045700000|2022-06-24 04:41:40|693.73|690.93|693.73|690.93|693.73|690.93|693.61|690.81|0
1656045720000|2022-06-24 04:42:00|693.83|691.03|693.83|691.03|693.83|691.03|693.61|690.81|0
1656045730000|2022-06-24 04:42:10|693.73|690.93|693.73|690.93|693.73|690.93|693.73|690.93|0
1656045740000|2022-06-24 04:42:20|693.83|691.03|693.61|690.81|693.83|691.03|693.61|690.81|0
1656045750000|2022-06-24 04:42:30|693.4|690.6|693.51|690.71|693.51|690.71|693.4|690.6|0
1656045760000|2022-06-24 04:42:40|693.61|690.81|693.83|691.03|693.83|691.03|693.61|690.81|0
1656045770000|2022-06-24 04:42:50|693.61|690.81|693.4|690.6|693.61|690.81|693.4|690.6|0
1656045780000|2022-06-24 04:43:00|693.18|690.38|693.18|690.38|693.18|690.38|693.18|690.38|0
1656045800000|2022-06-24 04:43:20|693.29|690.49|693.4|690.6|693.4|690.6|693.29|690.49|0
1656045820000|2022-06-24 04:43:40|693.18|690.38|693.18|690.38|693.18|690.38|693.18|690.38|0
1656045840000|2022-06-24 04:44:00|692.97|690.17|692.97|690.17|692.97|690.17|692.97|690.17|0
1656045850000|2022-06-24 04:44:10|693.18|690.38|692.97|690.17|693.18|690.38|692.97|690.17|0
1656045860000|2022-06-24 04:44:20|693.18|690.38|692.97|690.17|693.18|690.38|692.97|690.17|0
1656045870000|2022-06-24 04:44:30|693.08|690.28|692.97|690.17|693.18|690.38|692.97|690.17|0
1656045880000|2022-06-24 04:44:40|693.08|690.28|693.08|690.28|693.18|690.38|693.08|690.28|0
1656045890000|2022-06-24 04:44:50|693.18|690.38|693.18|690.38|693.18|690.38|693.18|690.38|0
1656045900000|2022-06-24 04:45:00|693.08|690.28|693.18|690.38|693.18|690.38|692.97|690.17|0
1656045910000|2022-06-24 04:45:10|693.4|690.6|693.29|690.49|693.4|690.6|693.29|690.49|0
1656045920000|2022-06-24 04:45:20|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1656045930000|2022-06-24 04:45:30|693.4|690.6|693.4|690.6|693.4|690.6|693.29|690.49|0
1656045940000|2022-06-24 04:45:40|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1656045950000|2022-06-24 04:45:50|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1656045960000|2022-06-24 04:46:00|693.4|690.6|693.18|690.38|693.4|690.6|693.18|690.38|0
1656045970000|2022-06-24 04:46:10|693.29|690.49|693.18|690.38|693.4|690.6|693.18|690.38|0
1656046000000|2022-06-24 04:46:40|693.08|690.28|693.08|690.28|693.08|690.28|693.08|690.28|0
1656046010000|2022-06-24 04:46:50|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1656046020000|2022-06-24 04:47:00|693.4|690.6|693.61|690.81|693.61|690.81|693.4|690.6|0
1656046030000|2022-06-24 04:47:10|693.72|690.92|693.61|690.81|693.72|690.92|693.61|690.81|0
1656046040000|2022-06-24 04:47:20|693.83|691.03|693.83|691.03|693.83|691.03|693.83|691.03|0
1656046080000|2022-06-24 04:48:00|693.72|690.92|693.61|690.81|693.72|690.92|693.61|690.81|0
1656046130000|2022-06-24 04:48:50|693.51|690.71|693.18|690.38|693.51|690.71|693.18|690.38|0
1656046140000|2022-06-24 04:49:00|693.29|690.49|693.4|690.6|693.4|690.6|693.29|690.49|0
1656046150000|2022-06-24 04:49:10|693.61|690.81|693.61|690.81|693.61|690.81|693.61|690.81|0
1656046160000|2022-06-24 04:49:20|693.83|691.03|693.83|691.03|693.83|691.03|693.83|691.03|0
1656046170000|2022-06-24 04:49:30|693.61|690.81|693.61|690.81|693.61|690.81|693.61|690.81|0
1656046180000|2022-06-24 04:49:40|693.4|690.6|693.4|690.6|693.4|690.6|693.4|690.6|0
1656046190000|2022-06-24 04:49:50|693.51|690.71|693.51|690.71|693.51|690.71|693.51|690.71|0
1656046200000|2022-06-24 04:50:00|693.83|691.03|693.72|690.92|693.83|691.03|693.61|690.81|0
1656046210000|2022-06-24 04:50:10|693.83|691.03|693.83|691.03|693.83|691.03|693.83|691.03|0
1656046230000|2022-06-24 04:50:30|693.61|690.81|693.72|690.92|693.72|690.92|693.61|690.81|0
1656046240000|2022-06-24 04:50:40|693.83|691.03|693.61|690.81|693.83|691.03|693.61|690.81|0
1656046250000|2022-06-24 04:50:50|693.51|690.71|693.51|690.71|693.51|690.71|693.51|690.71|0
1656046260000|2022-06-24 04:51:00|693.61|690.81|693.61|690.81|693.61|690.81|693.61|690.81|0
1656046300000|2022-06-24 04:51:40|693.51|690.71|693.61|690.81|693.61|690.81|693.51|690.71|0
1656046330000|2022-06-24 04:52:10|693.4|690.6|693.4|690.6|693.4|690.6|693.4|690.6|0
1656046340000|2022-06-24 04:52:20|693.51|690.71|693.4|690.6|693.61|690.81|693.4|690.6|0
1656046380000|2022-06-24 04:53:00|693.72|690.92|693.83|691.03|693.83|691.03|693.72|690.92|0
1656046410000|2022-06-24 04:53:30|693.94|691.14|694.04|691.24|694.04|691.24|693.94|691.14|0
1656046420000|2022-06-24 04:53:40|693.72|690.92|693.83|691.03|693.83|691.03|693.72|690.92|0
1656046450000|2022-06-24 04:54:10|693.94|691.14|693.61|690.81|694.04|691.24|693.61|690.81|0
1656046460000|2022-06-24 04:54:20|693.4|690.6|693.29|690.49|693.4|690.6|693.29|690.49|0
1656046470000|2022-06-24 04:54:30|693.4|690.6|692.75|689.95|693.4|690.6|692.75|689.95|0
1656046480000|2022-06-24 04:54:40|692.65|689.85|692.75|689.95|692.75|689.95|692.53|689.73|0
1656046500000|2022-06-24 04:55:00|692.64|689.84|692.64|689.84|692.64|689.84|692.64|689.84|0
1656046510000|2022-06-24 04:55:10|692.86|690.06|692.96|690.16|692.96|690.16|692.86|690.06|0
1656046520000|2022-06-24 04:55:20|692.75|689.95|692.75|689.95|692.75|689.95|692.75|689.95|0
1656046530000|2022-06-24 04:55:30|692.64|689.84|692.64|689.84|692.64|689.84|692.64|689.84|0
1656046540000|2022-06-24 04:55:40|692.53|689.73|692.53|689.73|692.53|689.73|692.32|689.52|0
1656046550000|2022-06-24 04:55:50|692.32|689.52|691.89|689.09|692.32|689.52|691.89|689.09|0
1656046560000|2022-06-24 04:56:00|691.46|688.66|691.89|689.09|691.89|689.09|691.46|688.66|0
1656046570000|2022-06-24 04:56:10|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1656046580000|2022-06-24 04:56:20|691.57|688.77|691.46|688.66|691.57|688.77|691.46|688.66|0
1656046600000|2022-06-24 04:56:40|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1656046620000|2022-06-24 04:57:00|691.45|688.65|691.24|688.44|691.45|688.65|691.24|688.44|0
1656046630000|2022-06-24 04:57:10|691.14|688.34|691.24|688.44|691.24|688.44|691.14|688.34|0
1656046640000|2022-06-24 04:57:20|691.14|688.34|691.14|688.34|691.24|688.44|691.14|688.34|0
1656046650000|2022-06-24 04:57:30|691.24|688.44|691.67|688.87|691.67|688.87|691.24|688.44|0
1656046660000|2022-06-24 04:57:40|691.57|688.77|691.57|688.77|691.57|688.77|691.57|688.77|0
1656046670000|2022-06-24 04:57:50|691.67|688.87|691.67|688.87|691.67|688.87|691.57|688.77|0
1656046680000|2022-06-24 04:58:00|691.78|688.98|691.89|689.09|691.89|689.09|691.78|688.98|0
1656046700000|2022-06-24 04:58:20|692|689.2|692|689.2|692|689.2|692|689.2|0
1656046710000|2022-06-24 04:58:30|691.78|688.98|691.78|688.98|691.78|688.98|691.67|688.87|0
1656046720000|2022-06-24 04:58:40|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1656046730000|2022-06-24 04:58:50|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1656046740000|2022-06-24 04:59:00|691.78|688.98|692.1|689.3|692.1|689.3|691.78|688.98|0
1656046750000|2022-06-24 04:59:10|692.21|689.41|692.21|689.41|692.21|689.41|692.21|689.41|0
1656046760000|2022-06-24 04:59:20|692.32|689.52|692.32|689.52|692.32|689.52|692.1|689.3|0
1656046790000|2022-06-24 04:59:50|692.43|689.63|692.53|689.73|692.53|689.73|692.43|689.63|0
1656046800000|2022-06-24 05:00:00|692.32|689.52|692.32|689.52|692.43|689.63|691.78|688.98|0
1656046810000|2022-06-24 05:00:10|692.75|689.95|692.64|689.84|692.75|689.95|692.53|689.73|0
1656046820000|2022-06-24 05:00:20|692.75|689.95|692.86|690.06|692.96|690.16|692.53|689.73|0
1656046830000|2022-06-24 05:00:30|692.96|690.16|693.18|690.38|693.18|690.38|692.96|690.16|0
1656046840000|2022-06-24 05:00:40|693.39|690.59|693.72|690.92|693.72|690.92|693.39|690.59|0
1656046850000|2022-06-24 05:00:50|693.61|690.81|693.29|690.49|693.61|690.81|693.29|690.49|0
1656046860000|2022-06-24 05:01:00|693.61|690.81|693.51|690.71|693.61|690.81|693.29|690.49|0
1656046870000|2022-06-24 05:01:10|693.39|690.59|693.61|690.81|693.61|690.81|693.39|690.59|0
1656046880000|2022-06-24 05:01:20|693.72|690.92|694.47|691.67|694.47|691.67|693.72|690.92|0
1656046890000|2022-06-24 05:01:30|694.58|691.78|694.8|692|694.8|692|694.58|691.78|0
1656046900000|2022-06-24 05:01:40|694.9|692.1|694.9|692.1|695.12|692.32|694.8|692|0
1656046910000|2022-06-24 05:01:50|694.69|691.89|694.69|691.89|694.69|691.89|694.47|691.67|0
1656046920000|2022-06-24 05:02:00|694.15|691.35|693.83|691.03|694.15|691.35|693.61|690.81|0
1656046930000|2022-06-24 05:02:10|693.61|690.81|693.61|690.81|693.61|690.81|693.61|690.81|0
1656046940000|2022-06-24 05:02:20|693.39|690.59|693.18|690.38|693.39|690.59|693.18|690.38|0
1656046950000|2022-06-24 05:02:30|692.96|690.16|693.18|690.38|693.18|690.38|692.96|690.16|0
1656046960000|2022-06-24 05:02:40|693.29|690.49|692.64|689.84|693.29|690.49|692.64|689.84|0
1656046970000|2022-06-24 05:02:50|692.75|689.95|692.75|689.95|692.75|689.95|692.53|689.73|0
1656046980000|2022-06-24 05:03:00|692.53|689.73|692.1|689.3|692.53|689.73|692|689.2|0
1656046990000|2022-06-24 05:03:10|692.21|689.41|691.78|688.98|692.21|689.41|691.78|688.98|0
1656047000000|2022-06-24 05:03:20|691.57|688.77|691.78|688.98|691.78|688.98|691.57|688.77|0
1656047010000|2022-06-24 05:03:30|691.88|689.08|692.32|689.52|692.32|689.52|691.88|689.08|0
1656047020000|2022-06-24 05:03:40|692.21|689.41|692.32|689.52|692.32|689.52|692.21|689.41|0
1656047030000|2022-06-24 05:03:50|692.43|689.63|692.43|689.63|692.53|689.73|692.43|689.63|0
1656047040000|2022-06-24 05:04:00|692.32|689.52|692.53|689.73|692.53|689.73|692.21|689.41|0
1656047050000|2022-06-24 05:04:10|692.43|689.63|692.53|689.73|692.53|689.73|692.43|689.63|0
1656047060000|2022-06-24 05:04:20|692.43|689.63|693.07|690.27|693.07|690.27|692.43|689.63|0
1656047070000|2022-06-24 05:04:30|693.18|690.38|693.29|690.49|693.39|690.59|693.18|690.38|0
1656047080000|2022-06-24 05:04:40|693.18|690.38|692.96|690.16|693.18|690.38|692.96|690.16|0
1656047090000|2022-06-24 05:04:50|692.86|690.06|692.86|690.06|692.86|690.06|692.86|690.06|0
1656047100000|2022-06-24 05:05:00|692.53|689.73|692.64|689.84|692.75|689.95|692.53|689.73|0
1656047110000|2022-06-24 05:05:10|692.43|689.63|692.1|689.3|692.43|689.63|692.1|689.3|0
1656047120000|2022-06-24 05:05:20|691.88|689.08|691.88|689.08|691.88|689.08|691.88|689.08|0
1656047130000|2022-06-24 05:05:30|691.78|688.98|691.88|689.08|691.88|689.08|691.67|688.87|0
1656047140000|2022-06-24 05:05:40|692.21|689.41|692|689.2|692.21|689.41|692|689.2|0
1656047150000|2022-06-24 05:05:50|691.88|689.08|691.88|689.08|691.88|689.08|691.78|688.98|0
1656047160000|2022-06-24 05:06:00|692.1|689.3|692|689.2|692.1|689.3|691.88|689.08|0
1656047170000|2022-06-24 05:06:10|691.88|689.08|691.78|688.98|691.88|689.08|691.67|688.87|0
1656047180000|2022-06-24 05:06:20|691.88|689.08|691.88|689.08|691.88|689.08|691.67|688.87|0
1656047190000|2022-06-24 05:06:30|691.67|688.87|691.88|689.08|691.88|689.08|691.67|688.87|0
1656047200000|2022-06-24 05:06:40|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1656047220000|2022-06-24 05:07:00|691.56|688.76|691.45|688.65|691.56|688.76|691.45|688.65|0
1656047230000|2022-06-24 05:07:10|691.35|688.55|691.35|688.55|691.35|688.55|691.24|688.44|0
1656047240000|2022-06-24 05:07:20|691.24|688.44|691.56|688.76|691.56|688.76|691.24|688.44|0
1656047250000|2022-06-24 05:07:30|691.35|688.55|691.45|688.65|691.45|688.65|691.24|688.44|0
1656047260000|2022-06-24 05:07:40|691.24|688.44|691.35|688.55|691.35|688.55|691.24|688.44|0
1656047270000|2022-06-24 05:07:50|691.67|688.87|691.45|688.65|691.67|688.87|691.45|688.65|0
1656047280000|2022-06-24 05:08:00|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1656047290000|2022-06-24 05:08:10|691.67|688.87|691.88|689.08|691.88|689.08|691.67|688.87|0
1656047300000|2022-06-24 05:08:20|692|689.2|692|689.2|692|689.2|692|689.2|0
1656047310000|2022-06-24 05:08:30|692.1|689.3|692.1|689.3|692.31|689.51|692.1|689.3|0
1656047320000|2022-06-24 05:08:40|691.88|689.08|691.88|689.08|691.88|689.08|691.88|689.08|0
1656047330000|2022-06-24 05:08:50|691.45|688.65|691.24|688.44|691.45|688.65|691.24|688.44|0
1656047340000|2022-06-24 05:09:00|691.35|688.55|691.24|688.44|691.35|688.55|691.24|688.44|0
1656047350000|2022-06-24 05:09:10|691.13|688.33|690.59|687.79|691.13|688.33|690.59|687.79|0
1656047360000|2022-06-24 05:09:20|690.38|687.58|689.51|686.71|690.38|687.58|689.51|686.71|0
1656047370000|2022-06-24 05:09:30|689.94|687.14|691.02|688.22|691.02|688.22|689.94|687.14|0
1656047380000|2022-06-24 05:09:40|691.88|689.08|692.64|689.84|692.64|689.84|691.88|689.08|0
1656047390000|2022-06-24 05:09:50|692.86|690.06|693.5|690.7|693.5|690.7|692.86|690.06|0
1656047400000|2022-06-24 05:10:00|693.18|690.38|693.5|690.7|693.5|690.7|693.18|690.38|0
1656047410000|2022-06-24 05:10:10|693.82|691.02|694.25|691.45|694.25|691.45|693.82|691.02|0
1656047420000|2022-06-24 05:10:20|693.82|691.02|693.61|690.81|693.82|691.02|693.61|690.81|0
1656047430000|2022-06-24 05:10:30|693.5|690.7|693.18|690.38|693.61|690.81|693.18|690.38|0
1656047440000|2022-06-24 05:10:40|692.96|690.16|693.18|690.38|693.18|690.38|692.96|690.16|0
1656047450000|2022-06-24 05:10:50|693.39|690.59|693.29|690.49|693.39|690.59|693.29|690.49|0
1656047460000|2022-06-24 05:11:00|693.39|690.59|693.29|690.49|693.39|690.59|693.07|690.27|0
1656047470000|2022-06-24 05:11:10|693.39|690.59|692.96|690.16|693.39|690.59|692.96|690.16|0
1656047480000|2022-06-24 05:11:20|692.86|690.06|692.21|689.41|692.86|690.06|692.21|689.41|0
1656047490000|2022-06-24 05:11:30|692.31|689.51|692.31|689.51|692.43|689.63|692.21|689.41|0
1656047500000|2022-06-24 05:11:40|692.21|689.41|692.96|690.16|692.96|690.16|692.21|689.41|0
1656047510000|2022-06-24 05:11:50|692.86|690.06|692.86|690.06|692.96|690.16|692.74|689.94|0
1656047520000|2022-06-24 05:12:00|692.96|690.16|692.74|689.94|692.96|690.16|692.74|689.94|0
1656047540000|2022-06-24 05:12:20|693.07|690.27|693.18|690.38|693.18|690.38|693.07|690.27|0
1656047550000|2022-06-24 05:12:30|693.29|690.49|693.39|690.59|693.5|690.7|693.29|690.49|0
1656047560000|2022-06-24 05:12:40|693.18|690.38|693.39|690.59|693.39|690.59|693.18|690.38|0
1656047570000|2022-06-24 05:12:50|693.61|690.81|693.61|690.81|693.61|690.81|693.61|690.81|0
1656047580000|2022-06-24 05:13:00|693.29|690.49|693.39|690.59|693.39|690.59|693.18|690.38|0
1656047590000|2022-06-24 05:13:10|693.18|690.38|693.39|690.59|693.39|690.59|693.18|690.38|0
1656047610000|2022-06-24 05:13:30|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1656047620000|2022-06-24 05:13:40|693.18|690.38|693.61|690.81|693.61|690.81|693.18|690.38|0
1656047630000|2022-06-24 05:13:50|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1656047640000|2022-06-24 05:14:00|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1656047650000|2022-06-24 05:14:10|693.18|690.38|693.18|690.38|693.18|690.38|692.96|690.16|0
1656047660000|2022-06-24 05:14:20|693.07|690.27|693.29|690.49|693.29|690.49|693.07|690.27|0
1656047670000|2022-06-24 05:14:30|693.39|690.59|693.61|690.81|693.61|690.81|693.39|690.59|0
1656047680000|2022-06-24 05:14:40|693.39|690.59|693.61|690.81|693.61|690.81|693.39|690.59|0
1656047690000|2022-06-24 05:14:50|693.39|690.59|693.5|690.7|693.5|690.7|693.39|690.59|0
1656047700000|2022-06-24 05:15:00|693.39|690.59|693.5|690.7|693.5|690.7|693.39|690.59|0
1656047710000|2022-06-24 05:15:10|693.61|690.81|693.5|690.7|693.61|690.81|693.39|690.59|0
1656047720000|2022-06-24 05:15:20|693.39|690.59|693.29|690.49|693.39|690.59|693.29|690.49|0
1656047730000|2022-06-24 05:15:30|693.39|690.59|693.29|690.49|693.39|690.59|693.29|690.49|0
1656047740000|2022-06-24 05:15:40|693.17|690.37|693.39|690.59|693.39|690.59|693.17|690.37|0
1656047750000|2022-06-24 05:15:50|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1656047760000|2022-06-24 05:16:00|693.17|690.37|693.39|690.59|693.39|690.59|693.17|690.37|0
1656047770000|2022-06-24 05:16:10|694.04|691.24|693.82|691.02|694.04|691.24|693.82|691.02|0
1656047790000|2022-06-24 05:16:30|693.61|690.81|693.5|690.7|693.61|690.81|693.5|690.7|0
1656047800000|2022-06-24 05:16:40|693.61|690.81|693.17|690.37|693.61|690.81|693.17|690.37|0
1656047820000|2022-06-24 05:17:00|693.29|690.49|693.29|690.49|693.39|690.59|693.29|690.49|0
1656047830000|2022-06-24 05:17:10|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1656047850000|2022-06-24 05:17:30|693.07|690.27|693.07|690.27|693.07|690.27|693.07|690.27|0
1656047860000|2022-06-24 05:17:40|692.96|690.16|692.86|690.06|692.96|690.16|692.53|689.73|0
1656047870000|2022-06-24 05:17:50|692.74|689.94|693.39|690.59|693.39|690.59|692.74|689.94|0
1656047880000|2022-06-24 05:18:00|693.5|690.7|693.82|691.02|693.82|691.02|693.5|690.7|0
1656047890000|2022-06-24 05:18:10|693.61|690.81|693.61|690.81|693.61|690.81|693.5|690.7|0
1656047900000|2022-06-24 05:18:20|693.82|691.02|693.93|691.13|693.93|691.13|693.82|691.02|0
1656047910000|2022-06-24 05:18:30|694.04|691.24|693.82|691.02|694.04|691.24|693.82|691.02|0
1656047920000|2022-06-24 05:18:40|693.61|690.81|693.17|690.37|693.61|690.81|693.17|690.37|0
1656047940000|2022-06-24 05:19:00|693.07|690.27|693.17|690.37|693.17|690.37|693.07|690.27|0
1656047950000|2022-06-24 05:19:10|693.39|690.59|693.61|690.81|693.72|690.92|693.39|690.59|0
1656047960000|2022-06-24 05:19:20|693.72|690.92|693.72|690.92|693.72|690.92|693.72|690.92|0
1656047970000|2022-06-24 05:19:30|693.82|691.02|693.39|690.59|693.82|691.02|693.39|690.59|0
1656047980000|2022-06-24 05:19:40|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1656047990000|2022-06-24 05:19:50|693.39|690.59|693.29|690.49|693.39|690.59|693.29|690.49|0
1656048000000|2022-06-24 05:20:00|693.17|690.37|693.29|690.49|693.39|690.59|693.17|690.37|0
1656048010000|2022-06-24 05:20:10|693.39|690.59|692.85|690.05|693.39|690.59|692.85|690.05|0
1656048020000|2022-06-24 05:20:20|692.96|690.16|693.07|690.27|693.07|690.27|692.96|690.16|0
1656048030000|2022-06-24 05:20:30|692.96|690.16|693.29|690.49|693.39|690.59|692.96|690.16|0
1656048040000|2022-06-24 05:20:40|693.39|690.59|693.39|690.59|693.39|690.59|693.39|690.59|0
1656048050000|2022-06-24 05:20:50|693.29|690.49|693.39|690.59|693.39|690.59|693.29|690.49|0
1656048060000|2022-06-24 05:21:00|693.72|690.92|694.15|691.35|694.15|691.35|693.72|690.92|0
1656048070000|2022-06-24 05:21:10|693.82|691.02|694.04|691.24|694.04|691.24|693.72|690.92|0
1656048080000|2022-06-24 05:21:20|693.93|691.13|693.93|691.13|693.93|691.13|693.82|691.02|0
1656048090000|2022-06-24 05:21:30|693.82|691.02|693.6|690.8|693.82|691.02|693.6|690.8|0
1656048100000|2022-06-24 05:21:40|693.5|690.7|693.5|690.7|693.5|690.7|693.5|690.7|0
1656048110000|2022-06-24 05:21:50|693.6|690.8|693.39|690.59|693.6|690.8|693.39|690.59|0
1656048120000|2022-06-24 05:22:00|693.29|690.49|692.74|689.94|693.29|690.49|692.74|689.94|0
1656048130000|2022-06-24 05:22:10|693.07|690.27|693.29|690.49|693.29|690.49|692.96|690.16|0
1656048140000|2022-06-24 05:22:20|693.17|690.37|693.07|690.27|693.17|690.37|693.07|690.27|0
1656048150000|2022-06-24 05:22:30|692.96|690.16|692.85|690.05|692.96|690.16|692.85|690.05|0
1656048160000|2022-06-24 05:22:40|692.74|689.94|692.53|689.73|692.74|689.94|692.53|689.73|0
1656048170000|2022-06-24 05:22:50|692.42|689.62|692.53|689.73|692.53|689.73|692.42|689.62|0
1656048180000|2022-06-24 05:23:00|692.21|689.41|692.21|689.41|692.31|689.51|692.21|689.41|0
1656048190000|2022-06-24 05:23:10|692.1|689.3|691.66|688.86|692.21|689.41|691.66|688.86|0
1656048200000|2022-06-24 05:23:20|691.56|688.76|691.66|688.86|691.66|688.86|691.56|688.76|0
1656048210000|2022-06-24 05:23:30|691.78|688.98|691.78|688.98|691.78|688.98|691.66|688.86|0
1656048220000|2022-06-24 05:23:40|692.21|689.41|692.31|689.51|692.31|689.51|692.21|689.41|0
1656048230000|2022-06-24 05:23:50|692.42|689.62|692.53|689.73|692.53|689.73|692.31|689.51|0
1656048240000|2022-06-24 05:24:00|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1656048250000|2022-06-24 05:24:10|693.17|690.37|693.29|690.49|693.29|690.49|693.17|690.37|0
1656048260000|2022-06-24 05:24:20|693.39|690.59|693.72|690.92|693.72|690.92|693.39|690.59|0
1656048270000|2022-06-24 05:24:30|693.82|691.02|693.82|691.02|693.82|691.02|693.82|691.02|0
1656048280000|2022-06-24 05:24:40|693.6|690.8|693.72|690.92|693.72|690.92|693.5|690.7|0
1656048290000|2022-06-24 05:24:50|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1656048300000|2022-06-24 05:25:00|693.82|691.02|693.6|690.8|693.82|691.02|693.6|690.8|0
1656048310000|2022-06-24 05:25:10|693.82|691.02|694.04|691.24|694.04|691.24|693.82|691.02|0
1656048320000|2022-06-24 05:25:20|694.58|691.78|694.9|692.1|694.9|692.1|694.58|691.78|0
1656048330000|2022-06-24 05:25:30|695.01|692.21|694.9|692.1|695.01|692.21|694.9|692.1|0
1656048340000|2022-06-24 05:25:40|694.47|691.67|694.25|691.45|694.47|691.67|694.25|691.45|0
1656048350000|2022-06-24 05:25:50|693.93|691.13|694.15|691.35|694.15|691.35|693.93|691.13|0
1656048360000|2022-06-24 05:26:00|693.93|691.13|694.15|691.35|694.15|691.35|693.93|691.13|0
1656048370000|2022-06-24 05:26:10|693.93|691.13|693.93|691.13|694.04|691.24|693.93|691.13|0
1656048380000|2022-06-24 05:26:20|693.82|691.02|693.6|690.8|693.82|691.02|693.6|690.8|0
1656048390000|2022-06-24 05:26:30|693.72|690.92|692.96|690.16|693.72|690.92|692.96|690.16|0
1656048400000|2022-06-24 05:26:40|692.74|689.94|692.64|689.84|692.85|690.05|692.64|689.84|0
1656048410000|2022-06-24 05:26:50|692.74|689.94|692.74|689.94|692.74|689.94|692.64|689.84|0
1656048420000|2022-06-24 05:27:00|692.96|690.16|692.42|689.62|692.96|690.16|692.31|689.51|0
1656048430000|2022-06-24 05:27:10|692.31|689.51|692.21|689.41|692.42|689.62|692.21|689.41|0
1656048440000|2022-06-24 05:27:20|692.31|689.51|691.56|688.76|692.31|689.51|691.56|688.76|0
1656048450000|2022-06-24 05:27:30|691.66|688.86|691.88|689.08|691.88|689.08|691.66|688.86|0
1656048460000|2022-06-24 05:27:40|691.99|689.19|692.09|689.29|692.21|689.41|691.99|689.19|0
1656048470000|2022-06-24 05:27:50|692.21|689.41|692.31|689.51|692.31|689.51|692.21|689.41|0
1656048480000|2022-06-24 05:28:00|692.09|689.29|692.09|689.29|692.21|689.41|692.09|689.29|0
1656048490000|2022-06-24 05:28:10|691.88|689.08|691.34|688.54|691.88|689.08|691.23|688.43|0
1656048500000|2022-06-24 05:28:20|691.23|688.43|690.8|688|691.23|688.43|690.8|688|0
1656048510000|2022-06-24 05:28:30|691.02|688.22|690.8|688|691.02|688.22|690.8|688|0
1656048520000|2022-06-24 05:28:40|690.7|687.9|690.37|687.57|690.7|687.9|690.37|687.57|0
1656048530000|2022-06-24 05:28:50|690.48|687.68|690.8|688|690.8|688|690.48|687.68|0
1656048540000|2022-06-24 05:29:00|690.7|687.9|690.59|687.79|690.7|687.9|690.37|687.57|0
1656048550000|2022-06-24 05:29:10|690.37|687.57|690.37|687.57|690.37|687.57|690.37|687.57|0
1656048570000|2022-06-24 05:29:30|690.16|687.36|690.27|687.47|690.27|687.47|690.16|687.36|0
1656048580000|2022-06-24 05:29:40|690.16|687.36|690.16|687.36|690.27|687.47|690.16|687.36|0
1656048590000|2022-06-24 05:29:50|690.37|687.57|690.37|687.57|690.37|687.57|690.37|687.57|0
1656048600000|2022-06-24 05:30:00|690.48|687.68|691.23|688.43|691.23|688.43|690.48|687.68|0
1656048610000|2022-06-24 05:30:10|690.7|687.9|690.59|687.79|690.8|688|690.59|687.79|0
1656048620000|2022-06-24 05:30:20|690.8|688|690.8|688|690.8|688|690.59|687.79|0
1656048630000|2022-06-24 05:30:30|690.59|687.79|690.7|687.9|690.7|687.9|690.59|687.79|0
1656048640000|2022-06-24 05:30:40|690.59|687.79|690.7|687.9|690.7|687.9|690.59|687.79|0
1656048650000|2022-06-24 05:30:50|690.37|687.57|690.37|687.57|690.59|687.79|690.37|687.57|0
1656048660000|2022-06-24 05:31:00|690.59|687.79|691.02|688.22|691.02|688.22|690.59|687.79|0
1656048690000|2022-06-24 05:31:30|691.13|688.33|691.34|688.54|691.34|688.54|691.13|688.33|0
1656048700000|2022-06-24 05:31:40|691.45|688.65|691.13|688.33|691.45|688.65|691.13|688.33|0
1656048710000|2022-06-24 05:31:50|691.23|688.43|691.56|688.76|691.66|688.86|691.23|688.43|0
1656048720000|2022-06-24 05:32:00|691.45|688.65|691.45|688.65|691.56|688.76|691.45|688.65|0
1656048730000|2022-06-24 05:32:10|691.23|688.43|690.8|688|691.23|688.43|690.8|688|0
1656048740000|2022-06-24 05:32:20|690.59|687.79|691.34|688.54|691.34|688.54|690.59|687.79|0
1656048750000|2022-06-24 05:32:30|691.45|688.65|691.13|688.33|691.45|688.65|691.13|688.33|0
1656048760000|2022-06-24 05:32:40|691.23|688.43|691.23|688.43|691.23|688.43|691.23|688.43|0
1656048780000|2022-06-24 05:33:00|691.45|688.65|691.34|688.54|691.45|688.65|691.34|688.54|0
1656048790000|2022-06-24 05:33:10|691.02|688.22|690.8|688|691.02|688.22|690.59|687.79|0
1656048800000|2022-06-24 05:33:20|691.02|688.22|691.13|688.33|691.13|688.33|690.91|688.11|0
1656048810000|2022-06-24 05:33:30|690.59|687.79|691.02|688.22|691.02|688.22|690.59|687.79|0
1656048820000|2022-06-24 05:33:40|691.13|688.33|691.23|688.43|691.23|688.43|691.13|688.33|0
1656048840000|2022-06-24 05:34:00|690.8|688|691.02|688.22|691.02|688.22|690.8|688|0
1656048850000|2022-06-24 05:34:10|690.8|688|690.8|688|690.8|688|690.8|688|0
1656048870000|2022-06-24 05:34:30|691.39|688.59|691.29|688.49|691.39|688.59|691.29|688.49|0
1656048880000|2022-06-24 05:34:40|691.39|688.59|691.39|688.59|691.39|688.59|691.39|688.59|0
1656048890000|2022-06-24 05:34:50|691.5|688.7|691.61|688.81|691.61|688.81|691.5|688.7|0
1656048900000|2022-06-24 05:35:00|691.39|688.59|691.29|688.49|691.39|688.59|691.29|688.49|0
1656048910000|2022-06-24 05:35:10|691.39|688.59|691.82|689.02|691.82|689.02|691.39|688.59|0
1656048920000|2022-06-24 05:35:20|691.5|688.7|691.39|688.59|691.5|688.7|691.39|688.59|0
1656048960000|2022-06-24 05:36:00|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1656048970000|2022-06-24 05:36:10|691.39|688.59|691.39|688.59|691.39|688.59|691.39|688.59|0
1656049000000|2022-06-24 05:36:40|691.61|688.81|691.61|688.81|691.61|688.81|691.61|688.81|0
1656049010000|2022-06-24 05:36:50|691.39|688.59|691.39|688.59|691.39|688.59|691.39|688.59|0
1656049020000|2022-06-24 05:37:00|691.18|688.38|691.18|688.38|691.18|688.38|691.07|688.27|0
1656049040000|2022-06-24 05:37:20|690.96|688.16|690.86|688.06|690.96|688.16|690.86|688.06|0
1656049050000|2022-06-24 05:37:30|690.75|687.95|690.96|688.16|690.96|688.16|690.1|687.3|0
1656049060000|2022-06-24 05:37:40|690.86|688.06|690.75|687.95|690.86|688.06|690.75|687.95|0
1656049070000|2022-06-24 05:37:50|690.64|687.84|690.53|687.73|690.75|687.95|690.53|687.73|0
1656049080000|2022-06-24 05:38:00|690.32|687.52|690.1|687.3|690.32|687.52|690.1|687.3|0
1656049090000|2022-06-24 05:38:10|690.21|687.41|690.1|687.3|690.21|687.41|690.1|687.3|0
1656049100000|2022-06-24 05:38:20|689.89|687.09|689.24|686.44|689.89|687.09|689.24|686.44|0
1656049110000|2022-06-24 05:38:30|689.46|686.66|689.46|686.66|689.46|686.66|689.24|686.44|0
1656049120000|2022-06-24 05:38:40|689.35|686.55|689.46|686.66|689.46|686.66|689.35|686.55|0
1656049130000|2022-06-24 05:38:50|689.89|687.09|689.46|686.66|689.89|687.09|689.46|686.66|0
1656049140000|2022-06-24 05:39:00|689.57|686.77|689.89|687.09|689.89|687.09|689.57|686.77|0
1656049150000|2022-06-24 05:39:10|690.1|687.3|690.1|687.3|690.1|687.3|690.1|687.3|0
1656049160000|2022-06-24 05:39:20|689.67|686.87|689.78|686.98|689.78|686.98|689.67|686.87|0
1656049170000|2022-06-24 05:39:30|690|687.2|689.46|686.66|690|687.2|689.46|686.66|0
1656049180000|2022-06-24 05:39:40|689.67|686.87|689.67|686.87|689.67|686.87|689.46|686.66|0
1656049190000|2022-06-24 05:39:50|689.46|686.66|689.14|686.34|689.46|686.66|689.14|686.34|0
1656049200000|2022-06-24 05:40:00|688.49|685.69|688.81|686.01|688.81|686.01|688.49|685.69|0
1656049210000|2022-06-24 05:40:10|688.92|686.12|688.81|686.01|688.92|686.12|688.81|686.01|0
1656049220000|2022-06-24 05:40:20|688.92|686.12|689.03|686.23|689.03|686.23|688.92|686.12|0
1656049230000|2022-06-24 05:40:30|688.49|685.69|688.49|685.69|688.49|685.69|688.49|685.69|0
1656049240000|2022-06-24 05:40:40|688.6|685.8|688.81|686.01|688.81|686.01|688.6|685.8|0
1656049250000|2022-06-24 05:40:50|688.92|686.12|688.81|686.01|688.92|686.12|688.81|686.01|0
1656049260000|2022-06-24 05:41:00|688.92|686.12|688.71|685.91|688.92|686.12|688.71|685.91|0
1656049270000|2022-06-24 05:41:10|688.81|686.01|688.81|686.01|688.81|686.01|688.81|686.01|0
1656049280000|2022-06-24 05:41:20|688.92|686.12|688.92|686.12|688.92|686.12|688.92|686.12|0
1656049290000|2022-06-24 05:41:30|688.81|686.01|689.03|686.23|689.03|686.23|688.81|686.01|0
1656049300000|2022-06-24 05:41:40|688.81|686.01|688.81|686.01|688.81|686.01|688.81|686.01|0
1656049310000|2022-06-24 05:41:50|688.6|685.8|688.92|686.12|689.03|686.23|688.6|685.8|0
1656049320000|2022-06-24 05:42:00|689.03|686.23|688.81|686.01|689.03|686.23|688.81|686.01|0
1656049330000|2022-06-24 05:42:10|688.71|685.91|688.6|685.8|688.81|686.01|688.6|685.8|0
1656049340000|2022-06-24 05:42:20|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1656049350000|2022-06-24 05:42:30|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1656049360000|2022-06-24 05:42:40|688.81|686.01|688.6|685.8|688.81|686.01|688.6|685.8|0
1656049370000|2022-06-24 05:42:50|688.38|685.58|688.49|685.69|688.49|685.69|688.38|685.58|0
1656049380000|2022-06-24 05:43:00|688.81|686.01|688.81|686.01|688.81|686.01|688.81|686.01|0
1656049390000|2022-06-24 05:43:10|688.6|685.8|688.38|685.58|688.6|685.8|688.38|685.58|0
1656049400000|2022-06-24 05:43:20|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1656049410000|2022-06-24 05:43:30|688.71|685.91|688.6|685.8|688.71|685.91|688.6|685.8|0
1656049420000|2022-06-24 05:43:40|688.38|685.58|688.17|685.37|688.38|685.58|688.17|685.37|0
1656049430000|2022-06-24 05:43:50|688.38|685.58|688.17|685.37|688.38|685.58|688.17|685.37|0
1656049440000|2022-06-24 05:44:00|688.28|685.48|688.17|685.37|688.28|685.48|688.17|685.37|0
1656049460000|2022-06-24 05:44:20|687.95|685.15|688.17|685.37|688.17|685.37|687.95|685.15|0
1656049500000|2022-06-24 05:45:00|688.6|685.8|688.81|686.01|688.81|686.01|688.6|685.8|0
1656049510000|2022-06-24 05:45:10|688.92|686.12|689.03|686.23|689.03|686.23|688.92|686.12|0
1656049520000|2022-06-24 05:45:20|688.81|686.01|688.92|686.12|689.03|686.23|688.81|686.01|0
1656049530000|2022-06-24 05:45:30|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1656049550000|2022-06-24 05:45:50|689.24|686.44|689.24|686.44|689.24|686.44|689.14|686.34|0
1656049560000|2022-06-24 05:46:00|689.35|686.55|689.45|686.65|689.45|686.65|689.35|686.55|0
1656049570000|2022-06-24 05:46:10|689.14|686.34|688.81|686.01|689.14|686.34|688.81|686.01|0
1656049580000|2022-06-24 05:46:20|689.03|686.23|689.03|686.23|689.14|686.34|689.03|686.23|0
1656049590000|2022-06-24 05:46:30|689.24|686.44|689.14|686.34|689.24|686.44|689.03|686.23|0
1656049600000|2022-06-24 05:46:40|688.81|686.01|688.71|685.91|688.92|686.12|688.71|685.91|0
1656049610000|2022-06-24 05:46:50|689.02|686.22|688.81|686.01|689.02|686.22|688.81|686.01|0
1656049620000|2022-06-24 05:47:00|688.71|685.91|688.71|685.91|688.71|685.91|688.71|685.91|0
1656049630000|2022-06-24 05:47:10|688.6|685.8|689.02|686.22|689.02|686.22|688.6|685.8|0
1656049640000|2022-06-24 05:47:20|688.81|686.01|688.6|685.8|688.81|686.01|688.6|685.8|0
1656049650000|2022-06-24 05:47:30|688.81|686.01|688.81|686.01|688.81|686.01|688.81|686.01|0
1656049660000|2022-06-24 05:47:40|688.71|685.91|688.81|686.01|688.81|686.01|688.71|685.91|0
1656049670000|2022-06-24 05:47:50|688.6|685.8|688.38|685.58|688.6|685.8|688.38|685.58|0
1656049680000|2022-06-24 05:48:00|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1656049690000|2022-06-24 05:48:10|688.38|685.58|688.6|685.8|688.6|685.8|688.38|685.58|0
1656049700000|2022-06-24 05:48:20|688.38|685.58|688.38|685.58|688.38|685.58|688.28|685.48|0
1656049710000|2022-06-24 05:48:30|688.17|685.37|688.17|685.37|688.17|685.37|688.17|685.37|0
1656049720000|2022-06-24 05:48:40|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1656049730000|2022-06-24 05:48:50|688.49|685.69|688.49|685.69|688.49|685.69|688.49|685.69|0
1656049740000|2022-06-24 05:49:00|688.6|685.8|688.49|685.69|688.6|685.8|688.49|685.69|0
1656049750000|2022-06-24 05:49:10|688.38|685.58|688.6|685.8|688.6|685.8|688.38|685.58|0
1656049760000|2022-06-24 05:49:20|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1656049770000|2022-06-24 05:49:30|689.02|686.22|689.02|686.22|689.02|686.22|689.02|686.22|0
1656049780000|2022-06-24 05:49:40|688.81|686.01|688.81|686.01|688.92|686.12|688.81|686.01|0
1656049790000|2022-06-24 05:49:50|689.02|686.22|689.14|686.34|689.14|686.34|689.02|686.22|0
1656049800000|2022-06-24 05:50:00|689.24|686.44|689.88|687.08|690.1|687.3|689.24|686.44|0
1656049810000|2022-06-24 05:50:10|689.78|686.98|689.88|687.08|689.88|687.08|689.78|686.98|0
1656049820000|2022-06-24 05:50:20|689.78|686.98|689.88|687.08|689.88|687.08|689.67|686.87|0
1656049830000|2022-06-24 05:50:30|689.67|686.87|690.1|687.3|690.21|687.41|689.67|686.87|0
1656049840000|2022-06-24 05:50:40|689.78|686.98|689.57|686.77|689.78|686.98|689.57|686.77|0
1656049850000|2022-06-24 05:50:50|689.35|686.55|689.78|686.98|689.78|686.98|689.35|686.55|0
1656049860000|2022-06-24 05:51:00|689.88|687.08|689.99|687.19|690.1|687.3|689.88|687.08|0
1656049870000|2022-06-24 05:51:10|690.1|687.3|689.99|687.19|690.1|687.3|689.99|687.19|0
1656049880000|2022-06-24 05:51:20|689.88|687.08|689.88|687.08|689.88|687.08|689.78|686.98|0
1656049890000|2022-06-24 05:51:30|689.67|686.87|689.67|686.87|689.67|686.87|689.67|686.87|0
1656049900000|2022-06-24 05:51:40|689.78|686.98|690.1|687.3|690.1|687.3|689.78|686.98|0
1656049910000|2022-06-24 05:51:50|690.42|687.62|690.64|687.84|690.74|687.94|690.42|687.62|0
1656049920000|2022-06-24 05:52:00|690.53|687.73|690.53|687.73|690.74|687.94|690.53|687.73|0
1656049930000|2022-06-24 05:52:10|690.74|687.94|690.74|687.94|690.85|688.05|690.74|687.94|0
1656049940000|2022-06-24 05:52:20|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1656049950000|2022-06-24 05:52:30|691.07|688.27|691.39|688.59|691.39|688.59|691.07|688.27|0
1656049960000|2022-06-24 05:52:40|691.17|688.37|690.74|687.94|691.17|688.37|690.74|687.94|0
1656049970000|2022-06-24 05:52:50|690.53|687.73|690.74|687.94|690.96|688.16|690.53|687.73|0
1656049980000|2022-06-24 05:53:00|690.96|688.16|690.1|687.3|690.96|688.16|690.1|687.3|0
1656049990000|2022-06-24 05:53:10|689.88|687.08|689.78|686.98|690.1|687.3|689.78|686.98|0
1656050000000|2022-06-24 05:53:20|689.67|686.87|689.67|686.87|689.78|686.98|689.67|686.87|0
1656050010000|2022-06-24 05:53:30|689.78|686.98|689.67|686.87|689.78|686.98|689.67|686.87|0
1656050020000|2022-06-24 05:53:40|689.78|686.98|689.78|686.98|689.88|687.08|689.78|686.98|0
1656050030000|2022-06-24 05:53:50|689.88|687.08|689.56|686.76|689.88|687.08|689.56|686.76|0
1656050040000|2022-06-24 05:54:00|689.78|686.98|689.56|686.76|689.78|686.98|689.45|686.65|0
1656050050000|2022-06-24 05:54:10|689.35|686.55|689.88|687.08|689.88|687.08|689.35|686.55|0
1656050060000|2022-06-24 05:54:20|690.21|687.41|690.1|687.3|690.21|687.41|690.1|687.3|0
1656050070000|2022-06-24 05:54:30|690.31|687.51|690.1|687.3|690.31|687.51|690.1|687.3|0
1656050080000|2022-06-24 05:54:40|689.99|687.19|689.99|687.19|689.99|687.19|689.99|687.19|0
1656050090000|2022-06-24 05:54:50|689.88|687.08|689.88|687.08|689.88|687.08|689.88|687.08|0
1656050100000|2022-06-24 05:55:00|689.67|686.87|689.67|686.87|689.67|686.87|689.67|686.87|0
1656050110000|2022-06-24 05:55:10|689.56|686.76|689.78|686.98|689.88|687.08|689.56|686.76|0
1656050120000|2022-06-24 05:55:20|689.88|687.08|689.67|686.87|689.88|687.08|689.67|686.87|0
1656050130000|2022-06-24 05:55:30|689.88|687.08|689.88|687.08|689.88|687.08|689.88|687.08|0
1656050200000|2022-06-24 05:56:40|689.78|686.98|689.88|687.08|689.88|687.08|689.78|686.98|0
1656050210000|2022-06-24 05:56:50|689.99|687.19|690.31|687.51|690.31|687.51|689.99|687.19|0
1656050220000|2022-06-24 05:57:00|690.21|687.41|690.53|687.73|690.53|687.73|690.21|687.41|0
1656050230000|2022-06-24 05:57:10|690.64|687.84|690.85|688.05|690.85|688.05|690.64|687.84|0
1656050240000|2022-06-24 05:57:20|690.96|688.16|691.39|688.59|691.39|688.59|690.96|688.16|0
1656050250000|2022-06-24 05:57:30|691.28|688.48|691.17|688.37|691.28|688.48|691.17|688.37|0
1656050260000|2022-06-24 05:57:40|691.39|688.59|691.39|688.59|691.39|688.59|691.39|688.59|0
1656050270000|2022-06-24 05:57:50|691.5|688.7|691.82|689.02|691.82|689.02|691.39|688.59|0
1656050280000|2022-06-24 05:58:00|692.03|689.23|692.25|689.45|692.89|690.09|692.03|689.23|0
1656050290000|2022-06-24 05:58:10|692.46|689.66|692.68|689.88|692.79|689.99|692.46|689.66|0
1656050300000|2022-06-24 05:58:20|692.89|690.09|692.89|690.09|692.89|690.09|692.89|690.09|0
1656050320000|2022-06-24 05:58:40|692.79|689.99|692.79|689.99|692.79|689.99|692.68|689.88|0
1656050330000|2022-06-24 05:58:50|692.89|690.09|693.11|690.31|693.11|690.31|692.89|690.09|0
1656050340000|2022-06-24 05:59:00|693|690.2|692.79|689.99|693|690.2|692.79|689.99|0
1656050350000|2022-06-24 05:59:10|692.89|690.09|693|690.2|693|690.2|692.89|690.09|0
1656050360000|2022-06-24 05:59:20|693.11|690.31|692.89|690.09|693.11|690.31|692.89|690.09|0
1656050370000|2022-06-24 05:59:30|692.68|689.88|692.25|689.45|692.68|689.88|692.25|689.45|0
1656050380000|2022-06-24 05:59:40|691.82|689.02|692.14|689.34|692.14|689.34|691.82|689.02|0
1656050390000|2022-06-24 05:59:50|691.93|689.13|692.03|689.23|692.03|689.23|691.82|689.02|0
1656050400000|2022-06-24 06:00:00|692.89|690.09|693.86|691.06|693.86|691.06|692.89|690.09|0
1656050410000|2022-06-24 06:00:10|693.75|690.95|693.97|691.17|693.97|691.17|693.75|690.95|0
1656050420000|2022-06-24 06:00:20|694.18|691.38|694.08|691.28|694.18|691.38|693.97|691.17|0
1656050430000|2022-06-24 06:00:30|693.97|691.17|694.18|691.38|694.4|691.6|693.97|691.17|0
1656050440000|2022-06-24 06:00:40|694.94|692.14|694.94|692.14|695.04|692.24|694.94|692.14|0
1656050450000|2022-06-24 06:00:50|694.61|691.81|694.73|691.93|694.83|692.03|694.61|691.81|0
1656050460000|2022-06-24 06:01:00|694.51|691.71|693.97|691.17|694.51|691.71|693.97|691.17|0
1656050470000|2022-06-24 06:01:10|693.75|690.95|693.75|690.95|693.97|691.17|693.75|690.95|0
1656050480000|2022-06-24 06:01:20|693.97|691.17|693.75|690.95|693.97|691.17|693.75|690.95|0
1656050490000|2022-06-24 06:01:30|693.32|690.52|693.11|690.31|693.54|690.74|693|690.2|0
1656050500000|2022-06-24 06:01:40|692.89|690.09|693.11|690.31|693.11|690.31|692.89|690.09|0
1656050510000|2022-06-24 06:01:50|692.89|690.09|692.89|690.09|692.89|690.09|692.68|689.88|0
1656050520000|2022-06-24 06:02:00|692.68|689.88|693|690.2|693|690.2|692.68|689.88|0
1656050530000|2022-06-24 06:02:10|692.68|689.88|693.11|690.31|693.54|690.74|692.68|689.88|0
1656050540000|2022-06-24 06:02:20|693.32|690.52|693.32|690.52|693.32|690.52|693.32|690.52|0
1656050550000|2022-06-24 06:02:30|693.43|690.63|693.32|690.52|693.54|690.74|693.32|690.52|0
1656050560000|2022-06-24 06:02:40|693.11|690.31|692.89|690.09|693.11|690.31|692.89|690.09|0
1656050570000|2022-06-24 06:02:50|693.11|690.31|693.22|690.42|693.22|690.42|692.89|690.09|0
1656050580000|2022-06-24 06:03:00|693.32|690.52|694.18|691.38|694.18|691.38|693.32|690.52|0
1656050590000|2022-06-24 06:03:10|693.54|690.74|693.75|690.95|693.75|690.95|693.54|690.74|0
1656050600000|2022-06-24 06:03:20|693.86|691.06|693.75|690.95|693.97|691.17|693.75|690.95|0
1656050610000|2022-06-24 06:03:30|693.86|691.06|693.97|691.17|694.18|691.38|693.86|691.06|0
1656050620000|2022-06-24 06:03:40|694.18|691.38|693.75|690.95|694.18|691.38|693.75|690.95|0
1656050630000|2022-06-24 06:03:50|693.65|690.85|693.75|690.95|693.75|690.95|693.65|690.85|0
1656050640000|2022-06-24 06:04:00|693.86|691.06|694.18|691.38|694.18|691.38|693.86|691.06|0
1656050650000|2022-06-24 06:04:10|694.29|691.49|694.18|691.38|694.29|691.49|694.18|691.38|0
1656050660000|2022-06-24 06:04:20|694.4|691.6|694.4|691.6|694.4|691.6|694.18|691.38|0
1656050670000|2022-06-24 06:04:30|694.18|691.38|694.08|691.28|694.18|691.38|693.86|691.06|0
1656050680000|2022-06-24 06:04:40|693.86|691.06|693.86|691.06|693.86|691.06|693.86|691.06|0
1656050690000|2022-06-24 06:04:50|693.65|690.85|693.75|690.95|693.75|690.95|693.65|690.85|0
1656050700000|2022-06-24 06:05:00|693.54|690.74|693.54|690.74|693.54|690.74|693.54|690.74|0
1656050710000|2022-06-24 06:05:10|693.32|690.52|692.46|689.66|693.32|690.52|692.46|689.66|0
1656050720000|2022-06-24 06:05:20|692.67|689.87|693.22|690.42|693.22|690.42|692.67|689.87|0
1656050730000|2022-06-24 06:05:30|693.11|690.31|693.32|690.52|693.32|690.52|693.11|690.31|0
1656050740000|2022-06-24 06:05:40|693.65|690.85|693.54|690.74|693.65|690.85|693.54|690.74|0
1656050750000|2022-06-24 06:05:50|693.86|691.06|693.75|690.95|693.86|691.06|693.75|690.95|0
1656050760000|2022-06-24 06:06:00|693.97|691.17|694.61|691.81|694.61|691.81|693.97|691.17|0
1656050770000|2022-06-24 06:06:10|694.4|691.6|694.83|692.03|694.83|692.03|694.4|691.6|0
1656050780000|2022-06-24 06:06:20|694.4|691.6|693.97|691.17|694.4|691.6|693.97|691.17|0
1656050790000|2022-06-24 06:06:30|694.18|691.38|693.97|691.17|694.18|691.38|693.97|691.17|0
1656050800000|2022-06-24 06:06:40|694.08|691.28|694.18|691.38|694.18|691.38|693.97|691.17|0
1656050810000|2022-06-24 06:06:50|694.29|691.49|693.97|691.17|694.29|691.49|693.97|691.17|0
1656050820000|2022-06-24 06:07:00|694.08|691.28|694.08|691.28|694.18|691.38|694.08|691.28|0
1656050830000|2022-06-24 06:07:10|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1656050840000|2022-06-24 06:07:20|693.75|690.95|694.18|691.38|694.18|691.38|693.75|690.95|0
1656050850000|2022-06-24 06:07:30|693.97|691.17|694.4|691.6|694.4|691.6|693.97|691.17|0
1656050860000|2022-06-24 06:07:40|694.61|691.81|694.83|692.03|694.83|692.03|694.51|691.71|0
1656050870000|2022-06-24 06:07:50|695.15|692.35|695.04|692.24|695.15|692.35|694.94|692.14|0
1656050880000|2022-06-24 06:08:00|695.26|692.46|695.26|692.46|695.37|692.57|695.26|692.46|0
1656050890000|2022-06-24 06:08:10|695.04|692.24|694.94|692.14|695.04|692.24|694.83|692.03|0
1656050900000|2022-06-24 06:08:20|694.83|692.03|695.04|692.24|695.04|692.24|694.83|692.03|0
1656050910000|2022-06-24 06:08:30|694.94|692.14|694.94|692.14|694.94|692.14|694.94|692.14|0
1656050920000|2022-06-24 06:08:40|694.83|692.03|694.83|692.03|694.83|692.03|694.83|692.03|0
1656050930000|2022-06-24 06:08:50|695.04|692.24|694.83|692.03|695.04|692.24|694.83|692.03|0
1656050940000|2022-06-24 06:09:00|694.94|692.14|694.4|691.6|694.94|692.14|694.4|691.6|0
1656050950000|2022-06-24 06:09:10|694.51|691.71|694.4|691.6|694.51|691.71|694.4|691.6|0
1656050960000|2022-06-24 06:09:20|694.51|691.71|695.04|692.24|695.04|692.24|694.51|691.71|0
1656050970000|2022-06-24 06:09:30|695.26|692.46|695.59|692.79|695.69|692.89|695.26|692.46|0
1656050980000|2022-06-24 06:09:40|695.9|693.1|695.9|693.1|695.9|693.1|695.69|692.89|0
1656050990000|2022-06-24 06:09:50|696.12|693.32|695.9|693.1|696.12|693.32|695.9|693.1|0
1656051000000|2022-06-24 06:10:00|696.23|693.43|695.9|693.1|696.34|693.54|695.9|693.1|0
1656051010000|2022-06-24 06:10:10|695.69|692.89|695.26|692.46|695.69|692.89|695.26|692.46|0
1656051020000|2022-06-24 06:10:20|695.47|692.67|695.47|692.67|695.47|692.67|695.37|692.57|0
1656051040000|2022-06-24 06:10:40|695.69|692.89|695.47|692.67|695.69|692.89|695.47|692.67|0
1656051050000|2022-06-24 06:10:50|695.26|692.46|694.61|691.81|695.26|692.46|694.61|691.81|0
1656051060000|2022-06-24 06:11:00|694.83|692.03|694.94|692.14|694.94|692.14|694.61|691.81|0
1656051070000|2022-06-24 06:11:10|694.83|692.03|694.61|691.81|694.83|692.03|694.51|691.71|0
1656051080000|2022-06-24 06:11:20|694.72|691.92|694.61|691.81|694.72|691.92|694.61|691.81|0
1656051090000|2022-06-24 06:11:30|694.4|691.6|694.4|691.6|694.61|691.81|694.4|691.6|0
1656051100000|2022-06-24 06:11:40|694.51|691.71|694.61|691.81|694.61|691.81|694.51|691.71|0
1656051110000|2022-06-24 06:11:50|694.4|691.6|694.4|691.6|694.4|691.6|694.4|691.6|0
1656051120000|2022-06-24 06:12:00|693.96|691.16|693.53|690.73|693.96|691.16|693.53|690.73|0
1656051130000|2022-06-24 06:12:10|693.43|690.63|693.53|690.73|693.75|690.95|693.43|690.63|0
1656051140000|2022-06-24 06:12:20|693.75|690.95|693.96|691.16|693.96|691.16|693.75|690.95|0
1656051150000|2022-06-24 06:12:30|693.86|691.06|693.96|691.16|693.96|691.16|693.86|691.06|0
1656051160000|2022-06-24 06:12:40|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1656051170000|2022-06-24 06:12:50|694.29|691.49|694.4|691.6|694.4|691.6|694.29|691.49|0
1656051180000|2022-06-24 06:13:00|694.51|691.71|694.61|691.81|694.61|691.81|694.18|691.38|0
1656051190000|2022-06-24 06:13:10|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1656051200000|2022-06-24 06:13:20|694.08|691.28|694.08|691.28|694.08|691.28|694.08|691.28|0
1656051210000|2022-06-24 06:13:30|693.96|691.16|693.96|691.16|693.96|691.16|693.96|691.16|0
1656051220000|2022-06-24 06:13:40|693.86|691.06|693.86|691.06|693.86|691.06|693.75|690.95|0
1656051230000|2022-06-24 06:13:50|693.96|691.16|694.08|691.28|694.08|691.28|693.96|691.16|0
1656051240000|2022-06-24 06:14:00|693.86|691.06|693.43|690.63|693.86|691.06|693.43|690.63|0
1656051250000|2022-06-24 06:14:10|693.1|690.3|692.89|690.09|693.53|690.73|692.89|690.09|0
1656051260000|2022-06-24 06:14:20|693.22|690.42|693.32|690.52|693.32|690.52|693.22|690.42|0
1656051270000|2022-06-24 06:14:30|694.18|691.38|693.86|691.06|694.39|691.59|693.86|691.06|0
1656051280000|2022-06-24 06:14:40|693.75|690.95|693.53|690.73|693.75|690.95|693.53|690.73|0
1656051290000|2022-06-24 06:14:50|693.75|690.95|693.43|690.63|693.75|690.95|693.43|690.63|0
1656051300000|2022-06-24 06:15:00|693.32|690.52|693|690.2|693.32|690.52|693|690.2|0
1656051310000|2022-06-24 06:15:10|692.89|690.09|692.67|689.87|692.89|690.09|692.67|689.87|0
1656051320000|2022-06-24 06:15:20|692.89|690.09|693.21|690.41|693.21|690.41|692.89|690.09|0
1656051330000|2022-06-24 06:15:30|693.43|690.63|693.32|690.52|693.53|690.73|693.32|690.52|0
1656051340000|2022-06-24 06:15:40|693.1|690.3|693.75|690.95|693.75|690.95|693.1|690.3|0
1656051350000|2022-06-24 06:15:50|693.86|691.06|693.75|690.95|693.86|691.06|693.75|690.95|0
1656051360000|2022-06-24 06:16:00|693.96|691.16|693.96|691.16|693.96|691.16|693.75|690.95|0
1656051370000|2022-06-24 06:16:10|694.08|691.28|694.18|691.38|694.18|691.38|694.08|691.28|0
1656051380000|2022-06-24 06:16:20|693.96|691.16|693.96|691.16|693.96|691.16|693.96|691.16|0
1656051390000|2022-06-24 06:16:30|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1656051400000|2022-06-24 06:16:40|694.39|691.59|694.29|691.49|694.39|691.59|694.18|691.38|0
1656051410000|2022-06-24 06:16:50|694.39|691.59|694.83|692.03|694.83|692.03|694.39|691.59|0
1656051420000|2022-06-24 06:17:00|694.72|691.92|695.04|692.24|695.04|692.24|694.72|691.92|0
1656051430000|2022-06-24 06:17:10|695.15|692.35|695.26|692.46|695.26|692.46|695.15|692.35|0
1656051440000|2022-06-24 06:17:20|695.47|692.67|695.47|692.67|695.58|692.78|695.47|692.67|0
1656051450000|2022-06-24 06:17:30|695.26|692.46|695.04|692.24|695.26|692.46|695.04|692.24|0
1656051460000|2022-06-24 06:17:40|695.15|692.35|695.47|692.67|695.47|692.67|695.04|692.24|0
1656051470000|2022-06-24 06:17:50|695.26|692.46|695.26|692.46|695.26|692.46|695.26|692.46|0
1656051480000|2022-06-24 06:18:00|695.04|692.24|695.15|692.35|695.26|692.46|695.04|692.24|0
1656051490000|2022-06-24 06:18:10|695.04|692.24|695.26|692.46|695.37|692.57|695.04|692.24|0
1656051500000|2022-06-24 06:18:20|695.37|692.57|695.26|692.46|695.37|692.57|695.26|692.46|0
1656051510000|2022-06-24 06:18:30|695.15|692.35|695.04|692.24|695.15|692.35|695.04|692.24|0
1656051520000|2022-06-24 06:18:40|694.82|692.02|694.39|691.59|694.82|692.02|694.39|691.59|0
1656051530000|2022-06-24 06:18:50|694.51|691.71|694.51|691.71|694.51|691.71|694.51|691.71|0
1656051540000|2022-06-24 06:19:00|694.39|691.59|694.94|692.14|694.94|692.14|694.39|691.59|0
1656051550000|2022-06-24 06:19:10|694.82|692.02|694.61|691.81|694.82|692.02|694.61|691.81|0
1656051560000|2022-06-24 06:19:20|694.39|691.59|694.18|691.38|694.39|691.59|694.18|691.38|0
1656051570000|2022-06-24 06:19:30|694.61|691.81|694.18|691.38|694.61|691.81|694.18|691.38|0
1656051580000|2022-06-24 06:19:40|694.07|691.27|694.18|691.38|694.18|691.38|694.07|691.27|0
1656051590000|2022-06-24 06:19:50|693.96|691.16|694.18|691.38|694.18|691.38|693.96|691.16|0
1656051610000|2022-06-24 06:20:10|694.07|691.27|694.82|692.02|694.82|692.02|694.07|691.27|0
1656051620000|2022-06-24 06:20:20|695.04|692.24|694.82|692.02|695.04|692.24|694.82|692.02|0
1656051630000|2022-06-24 06:20:30|694.72|691.92|694.61|691.81|694.72|691.92|694.61|691.81|0
1656051640000|2022-06-24 06:20:40|694.72|691.92|694.82|692.02|694.82|692.02|694.61|691.81|0
1656051650000|2022-06-24 06:20:50|695.04|692.24|695.26|692.46|695.26|692.46|695.04|692.24|0
1656051660000|2022-06-24 06:21:00|695.69|692.89|695.69|692.89|695.69|692.89|695.69|692.89|0
1656051670000|2022-06-24 06:21:10|695.58|692.78|695.04|692.24|695.58|692.78|695.04|692.24|0
1656051680000|2022-06-24 06:21:20|694.82|692.02|694.61|691.81|694.82|692.02|694.61|691.81|0
1656051690000|2022-06-24 06:21:30|694.39|691.59|693.32|690.52|694.39|691.59|693.32|690.52|0
1656051700000|2022-06-24 06:21:40|693.75|690.95|693.43|690.63|693.86|691.06|693.32|690.52|0
1656051710000|2022-06-24 06:21:50|693.53|690.73|693.96|691.16|693.96|691.16|693.53|690.73|0
1656051720000|2022-06-24 06:22:00|694.07|691.27|693.53|690.73|694.07|691.27|693.53|690.73|0
1656051730000|2022-06-24 06:22:10|693.43|690.63|693.1|690.3|693.43|690.63|693.1|690.3|0
1656051740000|2022-06-24 06:22:20|693.21|690.41|693|690.2|693.21|690.41|692.89|690.09|0
1656051750000|2022-06-24 06:22:30|692.89|690.09|692.89|690.09|692.89|690.09|692.89|690.09|0
1656051760000|2022-06-24 06:22:40|693.32|690.52|693.1|690.3|693.32|690.52|693.1|690.3|0
1656051770000|2022-06-24 06:22:50|692.89|690.09|693.32|690.52|693.32|690.52|692.89|690.09|0
1656051780000|2022-06-24 06:23:00|693.1|690.3|693.21|690.41|693.32|690.52|693.1|690.3|0
1656051790000|2022-06-24 06:23:10|693.32|690.52|693.32|690.52|693.32|690.52|693.32|690.52|0
1656051800000|2022-06-24 06:23:20|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1656051810000|2022-06-24 06:23:30|693.96|691.16|693.96|691.16|694.18|691.38|693.96|691.16|0
1656051830000|2022-06-24 06:23:50|693.75|690.95|693.96|691.16|693.96|691.16|693.75|690.95|0
1656051840000|2022-06-24 06:24:00|694.18|691.38|693.75|690.95|694.18|691.38|693.75|690.95|0
1656051850000|2022-06-24 06:24:10|693.96|691.16|694.29|691.49|694.39|691.59|693.96|691.16|0
1656051860000|2022-06-24 06:24:20|694.39|691.59|693.96|691.16|694.39|691.59|693.96|691.16|0
1656051870000|2022-06-24 06:24:30|693.64|690.84|693.32|690.52|693.64|690.84|693.32|690.52|0
1656051880000|2022-06-24 06:24:40|693.21|690.41|693.43|690.63|693.43|690.63|693.21|690.41|0
1656051890000|2022-06-24 06:24:50|693.75|690.95|693.43|690.63|693.75|690.95|693.43|690.63|0
1656051900000|2022-06-24 06:25:00|693.96|691.16|693.75|690.95|694.18|691.38|693.75|690.95|0
1656051910000|2022-06-24 06:25:10|693.96|691.16|693.96|691.16|693.96|691.16|693.96|691.16|0
1656051920000|2022-06-24 06:25:20|693.75|690.95|694.18|691.38|694.18|691.38|693.75|690.95|0
1656051930000|2022-06-24 06:25:30|693.96|691.16|694.39|691.59|694.39|691.59|693.96|691.16|0
1656051940000|2022-06-24 06:25:40|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1656051950000|2022-06-24 06:25:50|693.96|691.16|693.96|691.16|693.96|691.16|693.96|691.16|0
1656051960000|2022-06-24 06:26:00|694.07|691.27|694.39|691.59|694.39|691.59|694.07|691.27|0
1656051970000|2022-06-24 06:26:10|694.29|691.49|693.96|691.16|694.29|691.49|693.96|691.16|0
1656051980000|2022-06-24 06:26:20|694.07|691.27|694.18|691.38|694.29|691.49|694.07|691.27|0
1656051990000|2022-06-24 06:26:30|694.39|691.59|694.39|691.59|694.39|691.59|694.39|691.59|0
1656052000000|2022-06-24 06:26:40|694.18|691.38|694.07|691.27|694.18|691.38|694.07|691.27|0
1656052010000|2022-06-24 06:26:50|693.96|691.16|693.96|691.16|693.96|691.16|693.86|691.06|0
1656052020000|2022-06-24 06:27:00|693.75|690.95|693.96|691.16|693.96|691.16|693.75|690.95|0
1656052030000|2022-06-24 06:27:10|694.07|691.27|694.18|691.38|694.18|691.38|694.07|691.27|0
1656052040000|2022-06-24 06:27:20|694.07|691.27|694.39|691.59|694.39|691.59|694.07|691.27|0
1656052050000|2022-06-24 06:27:30|694.5|691.7|694.61|691.81|694.61|691.81|694.5|691.7|0
1656052060000|2022-06-24 06:27:40|694.5|691.7|694.61|691.81|694.61|691.81|694.5|691.7|0
1656052070000|2022-06-24 06:27:50|694.18|691.38|694.39|691.59|694.61|691.81|694.18|691.38|0
1656052080000|2022-06-24 06:28:00|694.61|691.81|694.39|691.59|694.61|691.81|694.39|691.59|0
1656052090000|2022-06-24 06:28:10|694.61|691.81|694.82|692.02|694.82|692.02|694.61|691.81|0
1656052100000|2022-06-24 06:28:20|694.72|691.92|695.25|692.45|695.25|692.45|694.72|691.92|0
1656052110000|2022-06-24 06:28:30|695.04|692.24|695.15|692.35|695.15|692.35|695.04|692.24|0
1656052120000|2022-06-24 06:28:40|695.25|692.45|694.93|692.13|695.25|692.45|694.93|692.13|0
1656052130000|2022-06-24 06:28:50|695.04|692.24|695.04|692.24|695.04|692.24|694.93|692.13|0
1656052140000|2022-06-24 06:29:00|695.25|692.45|695.25|692.45|695.25|692.45|695.25|692.45|0
1656052150000|2022-06-24 06:29:10|695.04|692.24|695.15|692.35|695.15|692.35|694.82|692.02|0
1656052160000|2022-06-24 06:29:20|695.04|692.24|695.04|692.24|695.04|692.24|694.82|692.02|0
1656052170000|2022-06-24 06:29:30|694.93|692.13|695.15|692.35|695.15|692.35|694.93|692.13|0
1656052180000|2022-06-24 06:29:40|695.04|692.24|695.25|692.45|695.47|692.67|695.04|692.24|0
1656052190000|2022-06-24 06:29:50|695.04|692.24|694.82|692.02|695.04|692.24|694.72|691.92|0
1656052200000|2022-06-24 06:30:00|695.04|692.24|695.04|692.24|695.25|692.45|695.04|692.24|0
1656052210000|2022-06-24 06:30:10|694.82|692.02|695.04|692.24|695.04|692.24|694.82|692.02|0
1656052230000|2022-06-24 06:30:30|694.82|692.02|695.37|692.57|695.37|692.57|694.82|692.02|0
1656052240000|2022-06-24 06:30:40|695.04|692.24|695.15|692.35|695.15|692.35|695.04|692.24|0
1656052250000|2022-06-24 06:30:50|695.25|692.45|694.82|692.02|695.25|692.45|694.82|692.02|0
1656052260000|2022-06-24 06:31:00|695.04|692.24|694.82|692.02|695.04|692.24|694.82|692.02|0
1656052270000|2022-06-24 06:31:10|694.61|691.81|694.29|691.49|694.61|691.81|694.29|691.49|0
1656052280000|2022-06-24 06:31:20|694.39|691.59|694.18|691.38|694.39|691.59|694.18|691.38|0
1656052290000|2022-06-24 06:31:30|693.74|690.94|694.29|691.49|694.29|691.49|693.74|690.94|0
1656052300000|2022-06-24 06:31:40|694.39|691.59|694.61|691.81|694.61|691.81|694.39|691.59|0
1656052310000|2022-06-24 06:31:50|694.93|692.13|694.82|692.02|695.04|692.24|694.82|692.02|0
1656052320000|2022-06-24 06:32:00|695.04|692.24|694.82|692.02|695.04|692.24|694.82|692.02|0
1656052330000|2022-06-24 06:32:10|694.61|691.81|695.47|692.67|695.47|692.67|694.61|691.81|0
1656052340000|2022-06-24 06:32:20|695.68|692.88|695.58|692.78|695.68|692.88|695.58|692.78|0
1656052350000|2022-06-24 06:32:30|695.68|692.88|695.68|692.88|695.68|692.88|695.47|692.67|0
1656052360000|2022-06-24 06:32:40|695.47|692.67|695.47|692.67|695.47|692.67|695.47|692.67|0
1656052370000|2022-06-24 06:32:50|695.58|692.78|695.58|692.78|695.58|692.78|695.58|692.78|0
1656052380000|2022-06-24 06:33:00|695.47|692.67|695.36|692.56|695.47|692.67|695.25|692.45|0
1656052390000|2022-06-24 06:33:10|695.68|692.88|695.68|692.88|695.68|692.88|695.68|692.88|0
1656052400000|2022-06-24 06:33:20|695.8|693|695.8|693|695.8|693|695.8|693|0
1656052410000|2022-06-24 06:33:30|695.68|692.88|696.11|693.31|696.11|693.31|695.68|692.88|0
1656052420000|2022-06-24 06:33:40|696.23|693.43|696.23|693.43|696.23|693.43|696.11|693.31|0
1656052430000|2022-06-24 06:33:50|696.11|693.31|697.19|694.39|697.19|694.39|696.11|693.31|0
1656052440000|2022-06-24 06:34:00|697.41|694.61|697.41|694.61|697.41|694.61|697.09|694.29|0
1656052450000|2022-06-24 06:34:10|697.3|694.5|697.62|694.82|697.62|694.82|697.3|694.5|0
1656052460000|2022-06-24 06:34:20|697.41|694.61|696.76|693.96|697.41|694.61|696.76|693.96|0
1656052470000|2022-06-24 06:34:30|696.98|694.18|696.76|693.96|696.98|694.18|696.76|693.96|0
1656052480000|2022-06-24 06:34:40|696.98|694.18|696.98|694.18|696.98|694.18|696.98|694.18|0
1656052490000|2022-06-24 06:34:50|697.09|694.29|696.98|694.18|697.09|694.29|696.98|694.18|0
1656052500000|2022-06-24 06:35:00|697.09|694.29|697.09|694.29|697.09|694.29|697.09|694.29|0
1656052510000|2022-06-24 06:35:10|697.19|694.39|697.19|694.39|697.19|694.39|697.19|694.39|0
1656052520000|2022-06-24 06:35:20|697.41|694.61|697.41|694.61|697.41|694.61|697.41|694.61|0
1656052530000|2022-06-24 06:35:30|697.3|694.5|697.41|694.61|697.41|694.61|697.3|694.5|0
1656052540000|2022-06-24 06:35:40|697.19|694.39|697.41|694.61|697.41|694.61|697.19|694.39|0
1656052550000|2022-06-24 06:35:50|697.62|694.82|698.06|695.26|698.06|695.26|697.62|694.82|0
1656052560000|2022-06-24 06:36:00|697.84|695.04|697.84|695.04|698.06|695.26|697.84|695.04|0
1656052570000|2022-06-24 06:36:10|697.41|694.61|697.52|694.72|697.52|694.72|697.41|694.61|0
1656052580000|2022-06-24 06:36:20|697.41|694.61|697.19|694.39|697.41|694.61|697.19|694.39|0
1656052590000|2022-06-24 06:36:30|697.3|694.5|697.19|694.39|697.3|694.5|697.19|694.39|0
1656052600000|2022-06-24 06:36:40|697.09|694.29|697.41|694.61|697.41|694.61|697.09|694.29|0
1656052610000|2022-06-24 06:36:50|697.74|694.94|697.95|695.15|697.95|695.15|697.74|694.94|0
1656052620000|2022-06-24 06:37:00|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1656052630000|2022-06-24 06:37:10|697.84|695.04|697.41|694.61|697.84|695.04|697.41|694.61|0
1656052640000|2022-06-24 06:37:20|697.52|694.72|697.52|694.72|697.52|694.72|697.52|694.72|0
1656052650000|2022-06-24 06:37:30|697.62|694.82|697.84|695.04|697.84|695.04|697.41|694.61|0
1656052670000|2022-06-24 06:37:50|697.62|694.82|698.05|695.25|698.05|695.25|697.62|694.82|0
1656052680000|2022-06-24 06:38:00|697.84|695.04|697.62|694.82|697.84|695.04|697.62|694.82|0
1656052690000|2022-06-24 06:38:10|697.84|695.04|697.52|694.72|698.05|695.25|697.52|694.72|0
1656052700000|2022-06-24 06:38:20|697.62|694.82|697.62|694.82|697.62|694.82|697.41|694.61|0
1656052710000|2022-06-24 06:38:30|697.74|694.94|697.62|694.82|697.84|695.04|697.62|694.82|0
1656052720000|2022-06-24 06:38:40|697.52|694.72|697.19|694.39|697.52|694.72|697.19|694.39|0
1656052730000|2022-06-24 06:38:50|697.41|694.61|697.62|694.82|697.62|694.82|697.41|694.61|0
1656052740000|2022-06-24 06:39:00|697.41|694.61|697.62|694.82|697.62|694.82|697.41|694.61|0
1656052750000|2022-06-24 06:39:10|697.41|694.61|697.19|694.39|697.41|694.61|697.19|694.39|0
1656052760000|2022-06-24 06:39:20|696.98|694.18|696.66|693.86|696.98|694.18|696.66|693.86|0
1656052770000|2022-06-24 06:39:30|696.76|693.96|696.66|693.86|696.76|693.96|696.66|693.86|0
1656052780000|2022-06-24 06:39:40|696.33|693.53|696.23|693.43|696.33|693.53|696.23|693.43|0
1656052790000|2022-06-24 06:39:50|696.33|693.53|696.23|693.43|696.33|693.53|696.23|693.43|0
1656052800000|2022-06-24 06:40:00|695.79|692.99|695.68|692.88|696.01|693.21|695.68|692.88|0
1656052810000|2022-06-24 06:40:10|695.9|693.1|695.68|692.88|695.9|693.1|695.68|692.88|0
1656052820000|2022-06-24 06:40:20|695.79|692.99|695.9|693.1|695.9|693.1|695.79|692.99|0
1656052840000|2022-06-24 06:40:40|695.79|692.99|695.9|693.1|695.9|693.1|695.79|692.99|0
1656052860000|2022-06-24 06:41:00|695.79|692.99|695.9|693.1|695.9|693.1|695.68|692.88|0
1656052870000|2022-06-24 06:41:10|695.68|692.88|695.68|692.88|695.68|692.88|695.47|692.67|0
1656052880000|2022-06-24 06:41:20|695.58|692.78|695.68|692.88|695.68|692.88|695.58|692.78|0
1656052890000|2022-06-24 06:41:30|695.9|693.1|695.68|692.88|695.9|693.1|695.68|692.88|0
1656052900000|2022-06-24 06:41:40|695.47|692.67|695.03|692.23|695.47|692.67|695.03|692.23|0
1656052910000|2022-06-24 06:41:50|695.25|692.45|695.47|692.67|695.47|692.67|695.25|692.45|0
1656052920000|2022-06-24 06:42:00|695.58|692.78|695.58|692.78|695.58|692.78|695.58|692.78|0
1656052930000|2022-06-24 06:42:10|695.68|692.88|696.11|693.31|696.11|693.31|695.68|692.88|0
1656052940000|2022-06-24 06:42:20|696.01|693.21|696.11|693.31|696.11|693.31|696.01|693.21|0
1656052950000|2022-06-24 06:42:30|695.79|692.99|695.9|693.1|696.11|693.31|695.79|692.99|0
1656052960000|2022-06-24 06:42:40|695.68|692.88|695.79|692.99|695.9|693.1|695.68|692.88|0
1656052970000|2022-06-24 06:42:50|695.9|693.1|696.33|693.53|696.33|693.53|695.9|693.1|0
1656052980000|2022-06-24 06:43:00|696.22|693.42|696.11|693.31|696.22|693.42|696.11|693.31|0
1656052990000|2022-06-24 06:43:10|696.22|693.42|696.54|693.74|696.54|693.74|696.22|693.42|0
1656053000000|2022-06-24 06:43:20|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1656053010000|2022-06-24 06:43:30|696.97|694.17|697.09|694.29|697.09|694.29|696.97|694.17|0
1656053020000|2022-06-24 06:43:40|696.97|694.17|696.54|693.74|696.97|694.17|696.54|693.74|0
1656053030000|2022-06-24 06:43:50|696.33|693.53|696.33|693.53|696.33|693.53|696.33|693.53|0
1656053040000|2022-06-24 06:44:00|696.11|693.31|696.66|693.86|696.66|693.86|696.11|693.31|0
1656053050000|2022-06-24 06:44:10|696.76|693.96|696.87|694.07|696.87|694.07|696.76|693.96|0
1656053060000|2022-06-24 06:44:20|696.97|694.17|696.54|693.74|696.97|694.17|696.54|693.74|0
1656053070000|2022-06-24 06:44:30|696.44|693.64|695.25|692.45|696.44|693.64|695.25|692.45|0
1656053080000|2022-06-24 06:44:40|695.9|693.1|696.11|693.31|696.11|693.31|695.9|693.1|0
1656053090000|2022-06-24 06:44:50|696.01|693.21|695.9|693.1|696.11|693.31|695.9|693.1|0
1656053100000|2022-06-24 06:45:00|696.01|693.21|696.11|693.31|696.11|693.31|696.01|693.21|0
1656053110000|2022-06-24 06:45:10|696.33|693.53|696.54|693.74|696.54|693.74|696.33|693.53|0
1656053120000|2022-06-24 06:45:20|696.44|693.64|696.76|693.96|696.76|693.96|696.44|693.64|0
1656053130000|2022-06-24 06:45:30|696.97|694.17|696.76|693.96|696.97|694.17|696.54|693.74|0
1656053140000|2022-06-24 06:45:40|696.54|693.74|696.54|693.74|696.54|693.74|696.54|693.74|0
1656053150000|2022-06-24 06:45:50|696.33|693.53|696.33|693.53|696.33|693.53|696.33|693.53|0
1656053160000|2022-06-24 06:46:00|696.11|693.31|696.01|693.21|696.11|693.31|695.9|693.1|0
1656053170000|2022-06-24 06:46:10|695.9|693.1|696.11|693.31|696.33|693.53|695.9|693.1|0
1656053180000|2022-06-24 06:46:20|696.22|693.42|696.01|693.21|696.22|693.42|696.01|693.21|0
1656053190000|2022-06-24 06:46:30|695.9|693.1|695.68|692.88|695.9|693.1|695.68|692.88|0
1656053200000|2022-06-24 06:46:40|695.58|692.78|695.68|692.88|695.68|692.88|695.58|692.78|0
1656053230000|2022-06-24 06:47:10|695.58|692.78|695.68|692.88|695.68|692.88|695.46|692.66|0
1656053240000|2022-06-24 06:47:20|695.58|692.78|695.58|692.78|695.68|692.88|695.58|692.78|0
1656053250000|2022-06-24 06:47:30|695.68|692.88|696.11|693.31|696.11|693.31|695.68|692.88|0
1656053260000|2022-06-24 06:47:40|695.9|693.1|695.9|693.1|695.9|693.1|695.9|693.1|0
1656053270000|2022-06-24 06:47:50|695.68|692.88|695.58|692.78|695.68|692.88|695.58|692.78|0
1656053290000|2022-06-24 06:48:10|695.68|692.88|695.68|692.88|695.68|692.88|695.68|692.88|0
1656053300000|2022-06-24 06:48:20|695.58|692.78|695.9|693.1|695.9|693.1|695.58|692.78|0
1656053310000|2022-06-24 06:48:30|695.68|692.88|695.68|692.88|695.68|692.88|695.58|692.78|0
1656053320000|2022-06-24 06:48:40|695.79|692.99|696.44|693.64|696.44|693.64|695.68|692.88|0
1656053330000|2022-06-24 06:48:50|696.54|693.74|696.54|693.74|696.54|693.74|696.54|693.74|0
1656053340000|2022-06-24 06:49:00|696.33|693.53|696.01|693.21|696.33|693.53|696.01|693.21|0
1656053350000|2022-06-24 06:49:10|695.9|693.1|695.68|692.88|695.9|693.1|695.68|692.88|0
1656053360000|2022-06-24 06:49:20|695.9|693.1|696.01|693.21|696.01|693.21|695.9|693.1|0
1656053370000|2022-06-24 06:49:30|695.9|693.1|696.01|693.21|696.01|693.21|695.68|692.88|0
1656053380000|2022-06-24 06:49:40|696.11|693.31|696.01|693.21|696.11|693.31|696.01|693.21|0
1656053390000|2022-06-24 06:49:50|695.9|693.1|696.11|693.31|696.11|693.31|695.9|693.1|0
1656053400000|2022-06-24 06:50:00|696.22|693.42|696.33|693.53|696.33|693.53|696.22|693.42|0
1656053410000|2022-06-24 06:50:10|696.44|693.64|696.33|693.53|696.76|693.96|696.33|693.53|0
1656053420000|2022-06-24 06:50:20|696.11|693.31|696.11|693.31|696.11|693.31|696.11|693.31|0
1656053430000|2022-06-24 06:50:30|695.89|693.09|695.89|693.09|695.89|693.09|695.89|693.09|0
1656053440000|2022-06-24 06:50:40|695.68|692.88|696.33|693.53|696.33|693.53|695.68|692.88|0
1656053450000|2022-06-24 06:50:50|696.11|693.31|696.22|693.42|696.22|693.42|696.11|693.31|0
1656053460000|2022-06-24 06:51:00|696.11|693.31|696.11|693.31|696.33|693.53|696.11|693.31|0
1656053480000|2022-06-24 06:51:20|696.33|693.53|696.22|693.42|696.33|693.53|696.22|693.42|0
1656053490000|2022-06-24 06:51:30|696.11|693.31|696.11|693.31|696.11|693.31|696.11|693.31|0
1656053500000|2022-06-24 06:51:40|696.54|693.74|696.54|693.74|696.76|693.96|696.54|693.74|0
1656053510000|2022-06-24 06:51:50|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1656053520000|2022-06-24 06:52:00|696.44|693.64|696.54|693.74|696.54|693.74|696.44|693.64|0
1656053530000|2022-06-24 06:52:10|696.65|693.85|696.65|693.85|696.87|694.07|696.65|693.85|0
1656053540000|2022-06-24 06:52:20|696.76|693.96|696.54|693.74|696.76|693.96|696.54|693.74|0
1656053550000|2022-06-24 06:52:30|696.33|693.53|696.33|693.53|696.33|693.53|696.33|693.53|0
1656053560000|2022-06-24 06:52:40|696.22|693.42|696.44|693.64|696.44|693.64|696.22|693.42|0
1656053570000|2022-06-24 06:52:50|696.33|693.53|696.33|693.53|696.33|693.53|696.33|693.53|0
1656053580000|2022-06-24 06:53:00|696.44|693.64|696.44|693.64|696.44|693.64|696.44|693.64|0
1656053590000|2022-06-24 06:53:10|696.33|693.53|696.33|693.53|696.33|693.53|696.33|693.53|0
1656053600000|2022-06-24 06:53:20|696.44|693.64|696.54|693.74|696.76|693.96|696.44|693.64|0
1656053610000|2022-06-24 06:53:30|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1656053630000|2022-06-24 06:53:50|696.65|693.85|696.54|693.74|696.65|693.85|696.54|693.74|0
1656053640000|2022-06-24 06:54:00|696.33|693.53|696.65|693.85|696.76|693.96|696.33|693.53|0
1656053650000|2022-06-24 06:54:10|696.97|694.17|696.87|694.07|696.97|694.17|696.87|694.07|0
1656053660000|2022-06-24 06:54:20|696.97|694.17|696.65|693.85|696.97|694.17|696.65|693.85|0
1656053670000|2022-06-24 06:54:30|696.54|693.74|696.54|693.74|696.54|693.74|696.54|693.74|0
1656053690000|2022-06-24 06:54:50|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1656053700000|2022-06-24 06:55:00|696.87|694.07|697.08|694.28|697.08|694.28|696.87|694.07|0
1656053710000|2022-06-24 06:55:10|697.19|694.39|697.62|694.82|697.62|694.82|697.19|694.39|0
1656053720000|2022-06-24 06:55:20|697.52|694.72|697.52|694.72|697.52|694.72|697.52|694.72|0
1656053730000|2022-06-24 06:55:30|697.4|694.6|697.62|694.82|697.62|694.82|697.4|694.6|0
1656053740000|2022-06-24 06:55:40|697.73|694.93|698.16|695.36|698.16|695.36|697.62|694.82|0
1656053750000|2022-06-24 06:55:50|698.05|695.25|698.16|695.36|698.16|695.36|698.05|695.25|0
1656053760000|2022-06-24 06:56:00|698.05|695.25|698.27|695.47|698.27|695.47|698.05|695.25|0
1656053770000|2022-06-24 06:56:10|697.83|695.03|697.73|694.93|697.95|695.15|697.73|694.93|0
1656053780000|2022-06-24 06:56:20|697.83|695.03|697.73|694.93|697.83|695.03|697.62|694.82|0
1656053790000|2022-06-24 06:56:30|697.62|694.82|698.05|695.25|698.05|695.25|697.62|694.82|0
1656053800000|2022-06-24 06:56:40|698.16|695.36|698.05|695.25|698.16|695.36|698.05|695.25|0
1656053810000|2022-06-24 06:56:50|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1656053820000|2022-06-24 06:57:00|698.7|695.9|698.48|695.68|698.7|695.9|698.48|695.68|0
1656053830000|2022-06-24 06:57:10|698.7|695.9|698.91|696.11|698.91|696.11|698.59|695.79|0
1656053850000|2022-06-24 06:57:30|698.48|695.68|698.27|695.47|698.48|695.68|698.27|695.47|0
1656053860000|2022-06-24 06:57:40|698.38|695.58|698.27|695.47|698.38|695.58|698.27|695.47|0
1656053870000|2022-06-24 06:57:50|697.83|695.03|697.62|694.82|697.83|695.03|697.62|694.82|0
1656053880000|2022-06-24 06:58:00|697.83|695.03|697.08|694.28|697.83|695.03|697.08|694.28|0
1656053890000|2022-06-24 06:58:10|697.19|694.39|697.08|694.28|697.4|694.6|696.97|694.17|0
1656053900000|2022-06-24 06:58:20|697.19|694.39|697.19|694.39|697.19|694.39|697.19|694.39|0
1656053910000|2022-06-24 06:58:30|697.3|694.5|697.73|694.93|697.73|694.93|697.19|694.39|0
1656053920000|2022-06-24 06:58:40|697.51|694.71|697.83|695.03|697.83|695.03|697.51|694.71|0
1656053930000|2022-06-24 06:58:50|697.4|694.6|697.19|694.39|697.4|694.6|697.19|694.39|0
1656053940000|2022-06-24 06:59:00|697.3|694.5|697.19|694.39|697.3|694.5|697.19|694.39|0
1656053950000|2022-06-24 06:59:10|697.3|694.5|697.62|694.82|697.62|694.82|697.19|694.39|0
1656053960000|2022-06-24 06:59:20|697.95|695.15|698.27|695.47|698.27|695.47|697.83|695.03|0
1656053970000|2022-06-24 06:59:30|698.38|695.58|698.05|695.25|698.48|695.68|698.05|695.25|0
1656053980000|2022-06-24 06:59:40|697.83|695.03|698.27|695.47|698.27|695.47|697.83|695.03|0
1656053990000|2022-06-24 06:59:50|698.48|695.68|698.48|695.68|698.48|695.68|698.27|695.47|0
1656054000000|2022-06-24 07:00:00|698.16|695.36|698.7|695.9|699.13|696.33|698.16|695.36|0
1656054010000|2022-06-24 07:00:10|698.27|695.47|698.48|695.68|698.7|695.9|698.27|695.47|0
1656054020000|2022-06-24 07:00:20|698.7|695.9|699.13|696.33|699.13|696.33|698.7|695.9|0
1656054030000|2022-06-24 07:00:30|698.91|696.11|699.13|696.33|699.13|696.33|698.91|696.11|0
1656054040000|2022-06-24 07:00:40|699.53|696.73|697.69|694.89|699.53|696.73|697.69|694.89|0
1656054050000|2022-06-24 07:00:50|697.91|695.11|697.26|694.46|697.91|695.11|697.26|694.46|0
1656054060000|2022-06-24 07:01:00|697.37|694.57|697.59|694.79|697.69|694.89|697.37|694.57|0
1656054070000|2022-06-24 07:01:10|697.8|695|698.02|695.22|698.12|695.32|697.8|695|0
1656054080000|2022-06-24 07:01:20|698.56|695.76|698.34|695.54|698.56|695.76|698.34|695.54|0
1656054090000|2022-06-24 07:01:30|698.56|695.76|698.12|695.32|698.56|695.76|697.69|694.89|0
1656054100000|2022-06-24 07:01:40|698.02|695.22|698.12|695.32|698.12|695.32|697.69|694.89|0
1656054110000|2022-06-24 07:01:50|698.34|695.54|698.56|695.76|698.77|695.97|698.34|695.54|0
1656054120000|2022-06-24 07:02:00|698.99|696.19|698.99|696.19|699.21|696.41|698.99|696.19|0
1656054130000|2022-06-24 07:02:10|699.21|696.41|699.21|696.41|699.21|696.41|699.1|696.3|0
1656054140000|2022-06-24 07:02:20|698.99|696.19|699.32|696.52|699.43|696.63|698.99|696.19|0
1656054150000|2022-06-24 07:02:30|699.43|696.63|699.86|697.06|699.86|697.06|699.43|696.63|0
1656054160000|2022-06-24 07:02:40|700.08|697.28|699.86|697.06|700.08|697.28|699.64|696.84|0
1656054170000|2022-06-24 07:02:50|700.51|697.71|700.94|698.14|700.94|698.14|700.29|697.49|0
1656054180000|2022-06-24 07:03:00|700.73|697.93|700.94|698.14|700.94|698.14|700.73|697.93|0
1656054190000|2022-06-24 07:03:10|700.73|697.93|700.73|697.93|700.73|697.93|700.73|697.93|0
1656054200000|2022-06-24 07:03:20|700.51|697.71|700.08|697.28|700.94|698.14|700.08|697.28|0
1656054210000|2022-06-24 07:03:30|699.64|696.84|699.64|696.84|700.08|697.28|699.64|696.84|0
1656054220000|2022-06-24 07:03:40|699.21|696.41|699.86|697.06|699.86|697.06|699.21|696.41|0
1656054230000|2022-06-24 07:03:50|699.42|696.62|699.21|696.41|699.54|696.74|699.21|696.41|0
1656054240000|2022-06-24 07:04:00|698.99|696.19|698.77|695.97|698.99|696.19|698.77|695.97|0
1656054250000|2022-06-24 07:04:10|699.21|696.41|698.67|695.87|699.42|696.62|698.67|695.87|0
1656054260000|2022-06-24 07:04:20|698.77|695.97|698.56|695.76|698.77|695.97|698.56|695.76|0
1656054270000|2022-06-24 07:04:30|698.77|695.97|698.99|696.19|699.54|696.74|698.77|695.97|0
1656054280000|2022-06-24 07:04:40|699.21|696.41|698.99|696.19|699.21|696.41|698.77|695.97|0
1656054290000|2022-06-24 07:04:50|698.77|695.97|698.89|696.09|699.21|696.41|698.77|695.97|0
1656054300000|2022-06-24 07:05:00|698.69|696.29|698.86|696.46|698.86|696.46|698.69|696.29|0
1656054310000|2022-06-24 07:05:10|699.08|696.68|699.29|696.89|699.29|696.89|698.75|696.35|0
1656054320000|2022-06-24 07:05:20|699.51|697.11|699.84|697.44|699.84|697.44|699.51|697.11|0
1656054330000|2022-06-24 07:05:30|699.51|697.11|699.51|697.11|699.51|697.11|699.29|696.89|0
1656054340000|2022-06-24 07:05:40|699.29|696.89|699.4|697|699.4|697|699.08|696.68|0
1656054350000|2022-06-24 07:05:50|699.29|696.89|699.4|697|699.51|697.11|699.29|696.89|0
1656054360000|2022-06-24 07:06:00|699.29|696.89|698.86|696.46|699.29|696.89|698.86|696.46|0
1656054370000|2022-06-24 07:06:10|698.75|696.35|697.77|695.37|698.75|696.35|697.77|695.37|0
1656054380000|2022-06-24 07:06:20|697.34|694.94|697.02|694.62|697.56|695.16|697.02|694.62|0
1656054390000|2022-06-24 07:06:30|697.34|694.94|697.12|694.72|697.56|695.16|697.12|694.72|0
1656054400000|2022-06-24 07:06:40|696.69|694.29|696.69|694.29|696.69|694.29|696.69|694.29|0
1656054410000|2022-06-24 07:06:50|696.8|694.4|697.45|695.05|697.45|695.05|696.69|694.29|0
1656054420000|2022-06-24 07:07:00|697.34|694.94|696.91|694.51|697.34|694.94|696.91|694.51|0
1656054430000|2022-06-24 07:07:10|696.69|694.29|695.83|693.43|696.69|694.29|695.83|693.43|0
1656054440000|2022-06-24 07:07:20|695.94|693.54|696.04|693.64|696.04|693.64|695.83|693.43|0
1656054450000|2022-06-24 07:07:30|695.83|693.43|694.74|692.34|695.83|693.43|694.74|692.34|0
1656054460000|2022-06-24 07:07:40|694.53|692.13|694.53|692.13|694.53|692.13|694.42|692.02|0
1656054470000|2022-06-24 07:07:50|694.74|692.34|694.31|691.91|694.74|692.34|694.31|691.91|0
1656054480000|2022-06-24 07:08:00|694.42|692.02|694.42|692.02|694.53|692.13|694.42|692.02|0
1656054490000|2022-06-24 07:08:10|694.53|692.13|694.53|692.13|694.53|692.13|694.21|691.81|0
1656054500000|2022-06-24 07:08:20|694.42|692.02|694.31|691.91|694.53|692.13|694.31|691.91|0
1656054510000|2022-06-24 07:08:30|694.09|691.69|694.64|692.24|694.74|692.34|694.09|691.69|0
1656054520000|2022-06-24 07:08:40|694.96|692.56|694.86|692.46|694.96|692.56|694.74|692.34|0
1656054530000|2022-06-24 07:08:50|694.74|692.34|694.53|692.13|694.74|692.34|694.53|692.13|0
1656054540000|2022-06-24 07:09:00|694.96|692.56|694.74|692.34|694.96|692.56|694.74|692.34|0
1656054550000|2022-06-24 07:09:10|694.96|692.56|694.86|692.46|694.96|692.56|694.53|692.13|0
1656054560000|2022-06-24 07:09:20|694.96|692.56|695.18|692.78|695.39|692.99|694.96|692.56|0
1656054570000|2022-06-24 07:09:30|695.07|692.67|695.39|692.99|695.39|692.99|695.07|692.67|0
1656054580000|2022-06-24 07:09:40|695.18|692.78|695.39|692.99|695.39|692.99|694.74|692.34|0
1656054590000|2022-06-24 07:09:50|695.29|692.89|694.96|692.56|695.29|692.89|694.96|692.56|0
1656054600000|2022-06-24 07:10:00|695.39|692.99|695.94|693.54|695.94|693.54|695.29|692.89|0
1656054610000|2022-06-24 07:10:10|696.37|693.97|696.37|693.97|696.47|694.07|696.37|693.97|0
1656054620000|2022-06-24 07:10:20|696.04|693.64|696.04|693.64|696.04|693.64|696.04|693.64|0
1656054630000|2022-06-24 07:10:30|695.83|693.43|695.61|693.21|695.83|693.43|695.5|693.1|0
1656054640000|2022-06-24 07:10:40|694.96|692.56|694.42|692.02|694.96|692.56|694.42|692.02|0
1656054650000|2022-06-24 07:10:50|694.74|692.34|694.74|692.34|695.18|692.78|694.74|692.34|0
1656054660000|2022-06-24 07:11:00|694.31|691.91|694.09|691.69|694.31|691.91|694.09|691.69|0
1656054670000|2022-06-24 07:11:10|694.31|691.91|694.86|692.46|694.86|692.46|694.31|691.91|0
1656054680000|2022-06-24 07:11:20|694.74|692.34|694.96|692.56|694.96|692.56|694.74|692.34|0
1656054690000|2022-06-24 07:11:30|695.39|692.99|695.39|692.99|695.61|693.21|695.39|692.99|0
1656054700000|2022-06-24 07:11:40|694.96|692.56|694.74|692.34|695.18|692.78|694.74|692.34|0
1656054710000|2022-06-24 07:11:50|695.29|692.89|694.96|692.56|695.29|692.89|694.96|692.56|0
1656054720000|2022-06-24 07:12:00|695.29|692.89|695.39|692.99|695.39|692.99|695.18|692.78|0
1656054730000|2022-06-24 07:12:10|695.61|693.21|695.82|693.42|695.82|693.42|695.61|693.21|0
1656054740000|2022-06-24 07:12:20|696.04|693.64|695.94|693.54|696.04|693.64|695.94|693.54|0
1656054750000|2022-06-24 07:12:30|696.04|693.64|696.04|693.64|696.04|693.64|696.04|693.64|0
1656054760000|2022-06-24 07:12:40|696.15|693.75|696.15|693.75|696.15|693.75|696.15|693.75|0
1656054770000|2022-06-24 07:12:50|696.26|693.86|696.26|693.86|696.37|693.97|696.04|693.64|0
1656054780000|2022-06-24 07:13:00|696.47|694.07|695.82|693.42|696.47|694.07|695.82|693.42|0
1656054790000|2022-06-24 07:13:10|695.94|693.54|695.94|693.54|695.94|693.54|695.82|693.42|0
1656054800000|2022-06-24 07:13:20|695.82|693.42|695.18|692.78|695.82|693.42|694.96|692.56|0
1656054810000|2022-06-24 07:13:30|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1656054820000|2022-06-24 07:13:40|694.74|692.34|695.07|692.67|695.07|692.67|694.74|692.34|0
1656054830000|2022-06-24 07:13:50|695.29|692.89|695.5|693.1|695.5|693.1|695.29|692.89|0
1656054840000|2022-06-24 07:14:00|695.61|693.21|696.04|693.64|696.04|693.64|695.61|693.21|0
1656054850000|2022-06-24 07:14:10|696.26|693.86|697.77|695.37|697.77|695.37|696.26|693.86|0
1656054860000|2022-06-24 07:14:20|697.56|695.16|697.12|694.72|697.56|695.16|697.12|694.72|0
1656054870000|2022-06-24 07:14:30|697.34|694.94|697.34|694.94|697.34|694.94|697.34|694.94|0
1656054880000|2022-06-24 07:14:40|697.12|694.72|697.12|694.72|697.45|695.05|697.12|694.72|0
1656054890000|2022-06-24 07:14:50|696.91|694.51|697.34|694.94|697.34|694.94|696.91|694.51|0
1656054900000|2022-06-24 07:15:00|696.91|694.51|697.24|694.84|697.34|694.94|696.91|694.51|0
1656054910000|2022-06-24 07:15:10|696.47|694.07|696.91|694.51|696.91|694.51|696.37|693.97|0
1656054920000|2022-06-24 07:15:20|697.24|694.84|697.45|695.05|697.56|695.16|697.24|694.84|0
1656054930000|2022-06-24 07:15:30|697.77|695.37|697.34|694.94|697.89|695.49|697.34|694.94|0
1656054940000|2022-06-24 07:15:40|697.45|695.05|698.1|695.7|698.1|695.7|697.45|695.05|0
1656054950000|2022-06-24 07:15:50|698.21|695.81|698.32|695.92|698.32|695.92|698.21|695.81|0
1656054960000|2022-06-24 07:16:00|698.42|696.02|699.04|696.64|699.04|696.64|698.42|696.02|0
1656054970000|2022-06-24 07:16:10|698.93|696.53|699.14|696.74|699.36|696.96|698.93|696.53|0
1656054980000|2022-06-24 07:16:20|699.04|696.64|699.36|696.96|699.36|696.96|698.93|696.53|0
1656054990000|2022-06-24 07:16:30|699.79|697.39|699.69|697.29|699.79|697.39|699.58|697.18|0
1656055000000|2022-06-24 07:16:40|700.23|697.83|700.66|698.26|700.88|698.48|700.23|697.83|0
1656055010000|2022-06-24 07:16:50|701.09|698.69|701.09|698.69|701.53|699.13|701.09|698.69|0
1656055020000|2022-06-24 07:17:00|700.77|698.37|701.09|698.69|701.09|698.69|700.77|698.37|0
1656055030000|2022-06-24 07:17:10|701.42|699.02|700.44|698.04|701.42|699.02|700.44|698.04|0
1656055040000|2022-06-24 07:17:20|700.88|698.48|700.44|698.04|700.88|698.48|700.44|698.04|0
1656055050000|2022-06-24 07:17:30|700.34|697.94|700.23|697.83|700.34|697.94|699.9|697.5|0
1656055060000|2022-06-24 07:17:40|700.12|697.72|700.23|697.83|700.34|697.94|699.9|697.5|0
1656055070000|2022-06-24 07:17:50|700.44|698.04|700.77|698.37|700.77|698.37|700.44|698.04|0
1656055080000|2022-06-24 07:18:00|700.88|698.48|700.77|698.37|700.99|698.59|700.66|698.26|0
1656055090000|2022-06-24 07:18:10|700.44|698.04|701.09|698.69|701.09|698.69|700.44|698.04|0
1656055100000|2022-06-24 07:18:20|700.88|698.48|700.01|697.61|700.88|698.48|700.01|697.61|0
1656055110000|2022-06-24 07:18:30|699.79|697.39|700.66|698.26|700.66|698.26|699.79|697.39|0
1656055120000|2022-06-24 07:18:40|700.55|698.15|700.55|698.15|700.66|698.26|700.44|698.04|0
1656055130000|2022-06-24 07:18:50|700.66|698.26|700.66|698.26|700.77|698.37|700.66|698.26|0
1656055140000|2022-06-24 07:19:00|700.34|697.94|699.69|697.29|700.34|697.94|699.69|697.29|0
1656055150000|2022-06-24 07:19:10|699.36|696.96|699.25|696.85|699.36|696.96|698.92|696.52|0
1656055160000|2022-06-24 07:19:20|698.92|696.52|699.04|696.64|699.14|696.74|698.92|696.52|0
1656055170000|2022-06-24 07:19:30|699.14|696.74|699.36|696.96|699.36|696.96|699.14|696.74|0
1656055180000|2022-06-24 07:19:40|699.14|696.74|698.92|696.52|699.14|696.74|698.92|696.52|0
1656055190000|2022-06-24 07:19:50|699.57|697.17|699.79|697.39|699.79|697.39|699.47|697.07|0
1656055200000|2022-06-24 07:20:00|700.01|697.61|700.44|698.04|700.44|698.04|699.79|697.39|0
1656055210000|2022-06-24 07:20:10|700.55|698.15|700.66|698.26|700.66|698.26|700.44|698.04|0
1656055220000|2022-06-24 07:20:20|700.77|698.37|700.66|698.26|700.77|698.37|700.66|698.26|0
1656055230000|2022-06-24 07:20:30|700.55|698.15|700.55|698.15|700.66|698.26|700.55|698.15|0
1656055240000|2022-06-24 07:20:40|700.44|698.04|700.44|698.04|700.44|698.04|700.22|697.82|0
1656055250000|2022-06-24 07:20:50|700.55|698.15|700.66|698.26|700.66|698.26|700.55|698.15|0
1656055260000|2022-06-24 07:21:00|700.77|698.37|700.66|698.26|700.77|698.37|700.66|698.26|0
1656055270000|2022-06-24 07:21:10|700.77|698.37|700.66|698.26|700.87|698.47|700.66|698.26|0
1656055280000|2022-06-24 07:21:20|700.34|697.94|700.34|697.94|700.34|697.94|700.34|697.94|0
1656055290000|2022-06-24 07:21:30|700.22|697.82|700.12|697.72|700.44|698.04|700.12|697.72|0
1656055300000|2022-06-24 07:21:40|700.01|697.61|699.47|697.07|700.01|697.61|699.47|697.07|0
1656055310000|2022-06-24 07:21:50|699.57|697.17|699.47|697.07|699.69|697.29|699.47|697.07|0
1656055320000|2022-06-24 07:22:00|699.36|696.96|698.92|696.52|699.47|697.07|698.92|696.52|0
1656055330000|2022-06-24 07:22:10|698.82|696.42|698.82|696.42|698.82|696.42|698.39|695.99|0
1656055340000|2022-06-24 07:22:20|698.71|696.31|698.71|696.31|698.82|696.42|698.71|696.31|0
1656055350000|2022-06-24 07:22:30|698.92|696.52|699.25|696.85|699.25|696.85|698.92|696.52|0
1656055360000|2022-06-24 07:22:40|699.47|697.07|700.22|697.82|700.22|697.82|699.47|697.07|0
1656055370000|2022-06-24 07:22:50|699.9|697.5|699.79|697.39|700.01|697.61|699.79|697.39|0
1656055380000|2022-06-24 07:23:00|699.57|697.17|700.34|697.94|700.44|698.04|699.57|697.17|0
1656055390000|2022-06-24 07:23:10|700.22|697.82|700.12|697.72|700.22|697.82|700.01|697.61|0
1656055400000|2022-06-24 07:23:20|700.01|697.61|700.44|698.04|700.44|698.04|699.79|697.39|0
1656055410000|2022-06-24 07:23:30|700.34|697.94|700.34|697.94|700.44|698.04|700.22|697.82|0
1656055420000|2022-06-24 07:23:40|700.44|698.04|700.77|698.37|700.87|698.47|700.44|698.04|0
1656055430000|2022-06-24 07:23:50|700.66|698.26|700.12|697.72|700.66|698.26|700.12|697.72|0
1656055440000|2022-06-24 07:24:00|699.69|697.29|700.01|697.61|700.12|697.72|699.69|697.29|0
1656055450000|2022-06-24 07:24:10|700.12|697.72|699.9|697.5|700.12|697.72|699.9|697.5|0
1656055460000|2022-06-24 07:24:20|700.12|697.72|700.12|697.72|700.12|697.72|700.12|697.72|0
1656055470000|2022-06-24 07:24:30|700.01|697.61|700.01|697.61|700.01|697.61|699.79|697.39|0
1656055480000|2022-06-24 07:24:40|700.12|697.72|700.22|697.82|700.22|697.82|700.01|697.61|0
1656055490000|2022-06-24 07:24:50|700.44|698.04|700.55|698.15|700.87|698.47|700.44|698.04|0
1656055500000|2022-06-24 07:25:00|700.44|698.04|700.44|698.04|700.44|698.04|700.44|698.04|0
1656055510000|2022-06-24 07:25:10|700.55|698.15|700.55|698.15|700.55|698.15|700.55|698.15|0
1656055520000|2022-06-24 07:25:20|700.66|698.26|700.66|698.26|700.87|698.47|700.66|698.26|0
1656055530000|2022-06-24 07:25:30|700.77|698.37|700.77|698.37|700.87|698.47|700.77|698.37|0
1656055540000|2022-06-24 07:25:40|700.87|698.47|700.77|698.37|700.87|698.47|700.77|698.37|0
1656055550000|2022-06-24 07:25:50|700.87|698.47|700.44|698.04|700.87|698.47|700.44|698.04|0
1656055560000|2022-06-24 07:26:00|700.55|698.15|699.9|697.5|700.55|698.15|699.9|697.5|0
1656055570000|2022-06-24 07:26:10|700.44|698.04|700.44|698.04|700.44|698.04|700.44|698.04|0
1656055580000|2022-06-24 07:26:20|700.55|698.15|700.22|697.82|700.55|698.15|700.22|697.82|0
1656055590000|2022-06-24 07:26:30|700.12|697.72|700.12|697.72|700.12|697.72|700.01|697.61|0
1656055600000|2022-06-24 07:26:40|699.9|697.5|699.9|697.5|699.9|697.5|699.79|697.39|0
1656055610000|2022-06-24 07:26:50|699.79|697.39|699.69|697.29|700.01|697.61|699.57|697.17|0
1656055620000|2022-06-24 07:27:00|698.92|696.52|698.92|696.52|698.92|696.52|698.71|696.31|0
1656055630000|2022-06-24 07:27:10|699.04|696.64|699.14|696.74|699.14|696.74|698.92|696.52|0
1656055640000|2022-06-24 07:27:20|699.36|696.96|699.9|697.5|699.9|697.5|699.36|696.96|0
1656055650000|2022-06-24 07:27:30|699.57|697.17|699.14|696.74|699.69|697.29|699.14|696.74|0
1656055660000|2022-06-24 07:27:40|698.71|696.31|698.39|695.99|698.71|696.31|698.27|695.87|0
1656055670000|2022-06-24 07:27:50|698.06|695.66|698.39|695.99|698.49|696.09|698.06|695.66|0
1656055680000|2022-06-24 07:28:00|698.49|696.09|698.6|696.2|698.6|696.2|698.17|695.77|0
1656055690000|2022-06-24 07:28:10|698.71|696.31|699.04|696.64|699.25|696.85|698.71|696.31|0
1656055700000|2022-06-24 07:28:20|699.14|696.74|698.6|696.2|699.14|696.74|698.49|696.09|0
1656055710000|2022-06-24 07:28:30|698.71|696.31|698.49|696.09|698.71|696.31|698.49|696.09|0
1656055720000|2022-06-24 07:28:40|698.27|695.87|698.06|695.66|698.27|695.87|697.95|695.55|0
1656055730000|2022-06-24 07:28:50|697.84|695.44|698.06|695.66|698.06|695.66|697.84|695.44|0
1656055740000|2022-06-24 07:29:00|697.84|695.44|698.39|695.99|698.39|695.99|697.84|695.44|0
1656055750000|2022-06-24 07:29:10|698.49|696.09|697.95|695.55|698.49|696.09|697.95|695.55|0
1656055760000|2022-06-24 07:29:20|697.84|695.44|697.62|695.22|697.95|695.55|697.62|695.22|0
1656055770000|2022-06-24 07:29:30|697.84|695.44|697.84|695.44|698.06|695.66|697.84|695.44|0
1656055780000|2022-06-24 07:29:40|697.95|695.55|697.84|695.44|697.95|695.55|697.84|695.44|0
1656055790000|2022-06-24 07:29:50|697.95|695.55|697.84|695.44|698.06|695.66|697.84|695.44|0
1656055800000|2022-06-24 07:30:00|697.95|695.55|697.84|695.44|697.95|695.55|697.84|695.44|0
1656055810000|2022-06-24 07:30:10|697.95|695.55|697.95|695.55|697.95|695.55|697.95|695.55|0
1656055820000|2022-06-24 07:30:20|698.17|695.77|698.06|695.66|698.17|695.77|698.06|695.66|0
1656055830000|2022-06-24 07:30:30|698.27|695.87|698.06|695.66|698.27|695.87|698.06|695.66|0
1656055840000|2022-06-24 07:30:40|697.84|695.44|697.62|695.22|697.84|695.44|697.62|695.22|0
1656055850000|2022-06-24 07:30:50|697.84|695.44|697.74|695.34|698.06|695.66|697.74|695.34|0
1656055860000|2022-06-24 07:31:00|697.84|695.44|697.84|695.44|697.84|695.44|697.62|695.22|0
1656055870000|2022-06-24 07:31:10|697.74|695.34|697.19|694.79|697.74|695.34|697.19|694.79|0
1656055880000|2022-06-24 07:31:20|697.3|694.9|696.97|694.57|697.3|694.9|696.97|694.57|0
1656055890000|2022-06-24 07:31:30|696.76|694.36|696.54|694.14|696.76|694.36|696.44|694.04|0
1656055900000|2022-06-24 07:31:40|696.65|694.25|696.11|693.71|696.65|694.25|696.11|693.71|0
1656055910000|2022-06-24 07:31:50|695.89|693.49|696.11|693.71|696.11|693.71|695.68|693.28|0
1656055920000|2022-06-24 07:32:00|695.89|693.49|696.11|693.71|696.11|693.71|695.89|693.49|0
1656055930000|2022-06-24 07:32:10|695.89|693.49|696.11|693.71|696.22|693.82|695.89|693.49|0
1656055940000|2022-06-24 07:32:20|695.89|693.49|695.79|693.39|695.89|693.49|695.79|693.39|0
1656055950000|2022-06-24 07:32:30|695.68|693.28|695.79|693.39|695.89|693.49|695.68|693.28|0
1656055960000|2022-06-24 07:32:40|695.68|693.28|695.24|692.84|695.68|693.28|695.24|692.84|0
1656055970000|2022-06-24 07:32:50|695.14|692.74|695.03|692.63|695.14|692.74|695.03|692.63|0
1656055980000|2022-06-24 07:33:00|695.14|692.74|695.46|693.06|695.46|693.06|695.03|692.63|0
1656055990000|2022-06-24 07:33:10|695.68|693.28|696|693.6|696|693.6|695.57|693.17|0
1656056000000|2022-06-24 07:33:20|695.89|693.49|695.46|693.06|695.89|693.49|695.46|693.06|0
1656056010000|2022-06-24 07:33:30|695.79|693.39|695.89|693.49|695.89|693.49|695.79|693.39|0
1656056020000|2022-06-24 07:33:40|695.68|693.28|695.68|693.28|695.68|693.28|695.68|693.28|0
1656056030000|2022-06-24 07:33:50|695.79|693.39|695.24|692.84|695.79|693.39|695.24|692.84|0
1656056040000|2022-06-24 07:34:00|694.38|691.98|695.03|692.63|695.03|692.63|694.38|691.98|0
1656056060000|2022-06-24 07:34:20|695.14|692.74|695.14|692.74|695.36|692.96|695.14|692.74|0
1656056070000|2022-06-24 07:34:30|695.24|692.84|695.57|693.17|695.57|693.17|695.24|692.84|0
1656056080000|2022-06-24 07:34:40|695.79|693.39|695.79|693.39|695.79|693.39|695.68|693.28|0
1656056090000|2022-06-24 07:34:50|695.57|693.17|695.14|692.74|695.68|693.28|695.14|692.74|0
1656056100000|2022-06-24 07:35:00|695.24|692.84|695.24|692.84|695.46|693.06|695.24|692.84|0
1656056110000|2022-06-24 07:35:10|695.89|693.49|695.89|693.49|696|693.6|695.89|693.49|0
1656056120000|2022-06-24 07:35:20|696|693.6|696.11|693.71|696.11|693.71|696|693.6|0
1656056130000|2022-06-24 07:35:30|695.89|693.49|696.11|693.71|696.11|693.71|695.89|693.49|0
1656056140000|2022-06-24 07:35:40|696.32|693.92|696.65|694.25|696.65|694.25|696.32|693.92|0
1656056150000|2022-06-24 07:35:50|696.76|694.36|696.97|694.57|697.19|694.79|696.76|694.36|0
1656056160000|2022-06-24 07:36:00|696.87|694.47|696.87|694.47|696.97|694.57|696.87|694.47|0
1656056170000|2022-06-24 07:36:10|696.65|694.25|696.54|694.14|696.76|694.36|696.54|694.14|0
1656056180000|2022-06-24 07:36:20|696.65|694.25|696.54|694.14|696.65|694.25|696.44|694.04|0
1656056190000|2022-06-24 07:36:30|696.44|694.04|696.44|694.04|696.44|694.04|696.44|694.04|0
1656056200000|2022-06-24 07:36:40|696.54|694.14|696.54|694.14|696.65|694.25|696.54|694.14|0
1656056210000|2022-06-24 07:36:50|696.32|693.92|696.22|693.82|696.32|693.92|696.22|693.82|0
1656056220000|2022-06-24 07:37:00|696.11|693.71|695.89|693.49|696.11|693.71|695.89|693.49|0
1656056230000|2022-06-24 07:37:10|696.11|693.71|696.11|693.71|696.11|693.71|695.89|693.49|0
1656056240000|2022-06-24 07:37:20|696.22|693.82|696.22|693.82|696.32|693.92|696.22|693.82|0
1656056250000|2022-06-24 07:37:30|695.89|693.49|695.67|693.27|696.22|693.82|695.67|693.27|0
1656056260000|2022-06-24 07:37:40|695.46|693.06|694.81|692.41|695.46|693.06|694.59|692.19|0
1656056270000|2022-06-24 07:37:50|694.38|691.98|694.16|691.76|694.49|692.09|694.16|691.76|0
1656056280000|2022-06-24 07:38:00|694.38|691.98|694.16|691.76|694.38|691.98|694.16|691.76|0
1656056290000|2022-06-24 07:38:10|694.06|691.66|693.95|691.55|694.06|691.66|693.95|691.55|0
1656056300000|2022-06-24 07:38:20|694.06|691.66|694.16|691.76|694.16|691.76|694.06|691.66|0
1656056310000|2022-06-24 07:38:30|694.38|691.98|694.38|691.98|694.38|691.98|694.27|691.87|0
1656056320000|2022-06-24 07:38:40|694.27|691.87|694.59|692.19|694.59|692.19|694.27|691.87|0
1656056330000|2022-06-24 07:38:50|694.49|692.09|694.38|691.98|694.59|692.19|694.38|691.98|0
1656056340000|2022-06-24 07:39:00|694.27|691.87|693.95|691.55|694.27|691.87|693.95|691.55|0
1656056350000|2022-06-24 07:39:10|694.16|691.76|694.16|691.76|694.16|691.76|694.16|691.76|0
1656056360000|2022-06-24 07:39:20|694.38|691.98|694.16|691.76|694.38|691.98|694.16|691.76|0
1656056370000|2022-06-24 07:39:30|694.06|691.66|694.16|691.76|694.16|691.76|693.95|691.55|0
1656056380000|2022-06-24 07:39:40|694.27|691.87|694.38|691.98|694.49|692.09|694.27|691.87|0
1656056390000|2022-06-24 07:39:50|694.59|692.19|694.59|692.19|694.71|692.31|694.59|692.19|0
1656056400000|2022-06-24 07:40:00|694.81|692.41|694.59|692.19|694.81|692.41|694.38|691.98|0
1656056410000|2022-06-24 07:40:10|694.81|692.41|695.67|693.27|695.79|693.39|694.81|692.41|0
1656056420000|2022-06-24 07:40:20|695.24|692.84|695.46|693.06|695.46|693.06|695.24|692.84|0
1656056430000|2022-06-24 07:40:30|695.14|692.74|694.38|691.98|695.24|692.84|694.38|691.98|0
1656056440000|2022-06-24 07:40:40|694.59|692.19|694.49|692.09|694.59|692.19|694.38|691.98|0
1656056450000|2022-06-24 07:40:50|694.38|691.98|693.73|691.33|694.49|692.09|693.73|691.33|0
1656056460000|2022-06-24 07:41:00|694.16|691.76|693.51|691.11|694.16|691.76|693.51|691.11|0
1656056470000|2022-06-24 07:41:10|693.73|691.33|693.51|691.11|693.73|691.33|693.51|691.11|0
1656056480000|2022-06-24 07:41:20|693.73|691.33|693.51|691.11|693.73|691.33|693.51|691.11|0
1656056490000|2022-06-24 07:41:30|693.3|690.9|693.51|691.11|693.51|691.11|693.3|690.9|0
1656056500000|2022-06-24 07:41:40|693.63|691.23|693.51|691.11|693.63|691.23|693.51|691.11|0
1656056510000|2022-06-24 07:41:50|693.3|690.9|692.87|690.47|693.3|690.9|692.87|690.47|0
1656056520000|2022-06-24 07:42:00|692.98|690.58|692.98|690.58|693.08|690.68|692.87|690.47|0
1656056530000|2022-06-24 07:42:10|692.87|690.47|692.87|690.47|692.87|690.47|692.65|690.25|0
1656056540000|2022-06-24 07:42:20|693.51|691.11|693.3|690.9|693.63|691.23|693.3|690.9|0
1656056550000|2022-06-24 07:42:30|692.55|690.15|693.08|690.68|693.08|690.68|692.43|690.03|0
1656056560000|2022-06-24 07:42:40|692.98|690.58|693.08|690.68|693.08|690.68|692.98|690.58|0
1656056570000|2022-06-24 07:42:50|693.19|690.79|693.41|691.01|693.51|691.11|693.19|690.79|0
1656056580000|2022-06-24 07:43:00|693.3|690.9|693.63|691.23|693.63|691.23|693.3|690.9|0
1656056590000|2022-06-24 07:43:10|693.73|691.33|693.51|691.11|693.94|691.54|693.51|691.11|0
1656056600000|2022-06-24 07:43:20|693.3|690.9|693.08|690.68|693.3|690.9|692.87|690.47|0
1656056610000|2022-06-24 07:43:30|693.51|691.11|693.51|691.11|693.51|691.11|693.41|691.01|0
1656056620000|2022-06-24 07:43:40|693.41|691.01|693.51|691.11|693.51|691.11|693.41|691.01|0
1656056630000|2022-06-24 07:43:50|693.41|691.01|692.65|690.25|693.41|691.01|692.65|690.25|0
1656056640000|2022-06-24 07:44:00|692.87|690.47|692.98|690.58|693.08|690.68|692.76|690.36|0
1656056650000|2022-06-24 07:44:10|692.65|690.25|692.86|690.46|693.08|690.68|692.65|690.25|0
1656056660000|2022-06-24 07:44:20|692.76|690.36|692.98|690.58|692.98|690.58|692.65|690.25|0
1656056670000|2022-06-24 07:44:30|692.65|690.25|692.86|690.46|692.86|690.46|692.65|690.25|0
1656056680000|2022-06-24 07:44:40|692.76|690.36|693.08|690.68|693.08|690.68|692.76|690.36|0
1656056690000|2022-06-24 07:44:50|693.3|690.9|692.86|690.46|693.3|690.9|692.76|690.36|0
1656056700000|2022-06-24 07:45:00|693.08|690.68|693.3|690.9|693.3|690.9|693.08|690.68|0
1656056710000|2022-06-24 07:45:10|693.41|691.01|693.51|691.11|693.51|691.11|693.41|691.01|0
1656056720000|2022-06-24 07:45:20|693.3|690.9|693.19|690.79|693.3|690.9|693.08|690.68|0
1656056730000|2022-06-24 07:45:30|692.86|690.46|693.3|690.9|693.3|690.9|692.86|690.46|0
1656056750000|2022-06-24 07:45:50|693.94|691.54|694.59|692.19|694.59|692.19|693.94|691.54|0
1656056760000|2022-06-24 07:46:00|694.38|691.98|693.94|691.54|694.38|691.98|693.94|691.54|0
1656056770000|2022-06-24 07:46:10|694.16|691.76|693.94|691.54|694.16|691.76|693.84|691.44|0
1656056780000|2022-06-24 07:46:20|693.84|691.44|693.84|691.44|693.84|691.44|693.73|691.33|0
1656056790000|2022-06-24 07:46:30|693.73|691.33|693.94|691.54|693.94|691.54|693.73|691.33|0
1656056800000|2022-06-24 07:46:40|694.06|691.66|694.06|691.66|694.06|691.66|693.84|691.44|0
1656056810000|2022-06-24 07:46:50|694.16|691.76|693.73|691.33|694.16|691.76|693.73|691.33|0
1656056820000|2022-06-24 07:47:00|693.84|691.44|693.84|691.44|693.84|691.44|693.73|691.33|0
1656056830000|2022-06-24 07:47:10|693.73|691.33|693.94|691.54|693.94|691.54|693.73|691.33|0
1656056840000|2022-06-24 07:47:20|693.73|691.33|693.73|691.33|693.73|691.33|693.73|691.33|0
1656056850000|2022-06-24 07:47:30|693.94|691.54|693.73|691.33|693.94|691.54|693.73|691.33|0
1656056860000|2022-06-24 07:47:40|693.94|691.54|693.73|691.33|693.94|691.54|693.73|691.33|0
1656056870000|2022-06-24 07:47:50|693.51|691.11|692.54|690.14|693.51|691.11|692.54|690.14|0
1656056880000|2022-06-24 07:48:00|692.65|690.25|692.43|690.03|692.65|690.25|692.43|690.03|0
1656056890000|2022-06-24 07:48:10|692.65|690.25|692.65|690.25|692.65|690.25|692.43|690.03|0
1656056900000|2022-06-24 07:48:20|693.08|690.68|693.3|690.9|693.3|690.9|693.08|690.68|0
1656056910000|2022-06-24 07:48:30|693.19|690.79|693.08|690.68|693.19|690.79|693.08|690.68|0
1656056920000|2022-06-24 07:48:40|693.19|690.79|693.3|690.9|693.51|691.11|693.19|690.79|0
1656056930000|2022-06-24 07:48:50|693.41|691.01|693.51|691.11|693.51|691.11|693.41|691.01|0
1656056940000|2022-06-24 07:49:00|693.94|691.54|693.84|691.44|693.94|691.54|693.73|691.33|0
1656056950000|2022-06-24 07:49:10|693.73|691.33|693.3|690.9|693.73|691.33|693.3|690.9|0
1656056960000|2022-06-24 07:49:20|693.41|691.01|693.73|691.33|693.73|691.33|693.3|690.9|0
1656056970000|2022-06-24 07:49:30|693.51|691.11|693.3|690.9|693.51|691.11|693.3|690.9|0
1656056980000|2022-06-24 07:49:40|693.08|690.68|693.3|690.9|693.3|690.9|693.08|690.68|0
1656056990000|2022-06-24 07:49:50|693.51|691.11|693.3|690.9|693.51|691.11|692.98|690.58|0
1656057000000|2022-06-24 07:50:00|693.41|691.01|693.19|690.79|693.41|691.01|693.08|690.68|0
1656057010000|2022-06-24 07:50:10|693.3|690.9|693.3|690.9|693.3|690.9|693.3|690.9|0
1656057020000|2022-06-24 07:50:20|693.08|690.68|692.86|690.46|693.08|690.68|692.86|690.46|0
1656057030000|2022-06-24 07:50:30|692.65|690.25|692.86|690.46|692.86|690.46|692.65|690.25|0
1656057040000|2022-06-24 07:50:40|692.65|690.25|692.65|690.25|692.76|690.36|692.65|690.25|0
1656057050000|2022-06-24 07:50:50|692.86|690.46|692.65|690.25|692.86|690.46|692.43|690.03|0
1656057060000|2022-06-24 07:51:00|692.86|690.46|692.76|690.36|692.86|690.46|692.76|690.36|0
1656057070000|2022-06-24 07:51:10|692.65|690.25|692.43|690.03|692.65|690.25|692.43|690.03|0
1656057080000|2022-06-24 07:51:20|692.22|689.82|692.22|689.82|692.43|690.03|692.22|689.82|0
1656057090000|2022-06-24 07:51:30|692|689.6|692.22|689.82|692.22|689.82|691.78|689.38|0
1656057110000|2022-06-24 07:51:50|692.11|689.71|691.9|689.5|692.11|689.71|691.9|689.5|0
1656057120000|2022-06-24 07:52:00|691.78|689.38|691.35|688.95|691.78|689.38|691.35|688.95|0
1656057130000|2022-06-24 07:52:10|691.57|689.17|691.35|688.95|691.57|689.17|691.25|688.85|0
1656057140000|2022-06-24 07:52:20|691.57|689.17|691.57|689.17|691.57|689.17|691.57|689.17|0
1656057150000|2022-06-24 07:52:30|691.35|688.95|691.35|688.95|691.46|689.06|691.35|688.95|0
1656057160000|2022-06-24 07:52:40|691.78|689.38|691.78|689.38|692|689.6|691.78|689.38|0
1656057170000|2022-06-24 07:52:50|691.57|689.17|691.57|689.17|691.78|689.38|691.57|689.17|0
1656057180000|2022-06-24 07:53:00|691.35|688.95|691.57|689.17|691.78|689.38|690.92|688.52|0
1656057190000|2022-06-24 07:53:10|691.35|688.95|691.57|689.17|691.57|689.17|691.35|688.95|0
1656057200000|2022-06-24 07:53:20|691.35|688.95|691.57|689.17|691.57|689.17|691.35|688.95|0
1656057210000|2022-06-24 07:53:30|692|689.6|692|689.6|692|689.6|692|689.6|0
1656057220000|2022-06-24 07:53:40|692.22|689.82|692.22|689.82|692.22|689.82|692.22|689.82|0
1656057230000|2022-06-24 07:53:50|692|689.6|692.43|690.03|692.43|690.03|692|689.6|0
1656057240000|2022-06-24 07:54:00|692.22|689.82|692.22|689.82|692.22|689.82|692|689.6|0
1656057250000|2022-06-24 07:54:10|692.43|690.03|692.22|689.82|692.43|690.03|692.22|689.82|0
1656057270000|2022-06-24 07:54:30|692.76|690.36|693.08|690.68|693.08|690.68|692.76|690.36|0
1656057290000|2022-06-24 07:54:50|693.51|691.11|693.29|690.89|693.51|691.11|693.29|690.89|0
1656057300000|2022-06-24 07:55:00|693.08|690.68|693.08|690.68|693.29|690.89|693.08|690.68|0
1656057310000|2022-06-24 07:55:10|693.29|690.89|693.94|691.54|693.94|691.54|693.29|690.89|0
1656057320000|2022-06-24 07:55:20|694.16|691.76|694.27|691.87|694.37|691.97|694.16|691.76|0
1656057330000|2022-06-24 07:55:30|694.37|691.97|693.73|691.33|694.37|691.97|693.73|691.33|0
1656057340000|2022-06-24 07:55:40|693.51|691.11|693.08|690.68|693.51|691.11|693.08|690.68|0
1656057350000|2022-06-24 07:55:50|692.86|690.46|693.29|690.89|693.29|690.89|692.86|690.46|0
1656057360000|2022-06-24 07:56:00|693.51|691.11|693.73|691.33|693.73|691.33|693.51|691.11|0
1656057380000|2022-06-24 07:56:20|693.94|691.54|693.94|691.54|693.94|691.54|693.94|691.54|0
1656057390000|2022-06-24 07:56:30|694.16|691.76|694.05|691.65|694.16|691.76|693.94|691.54|0
1656057400000|2022-06-24 07:56:40|693.94|691.54|693.29|690.89|693.94|691.54|693.29|690.89|0
1656057410000|2022-06-24 07:56:50|693.08|690.68|693.08|690.68|693.08|690.68|693.08|690.68|0
1656057420000|2022-06-24 07:57:00|693.29|690.89|693.08|690.68|693.29|690.89|692.86|690.46|0
1656057430000|2022-06-24 07:57:10|692.86|690.46|692.86|690.46|692.86|690.46|692.86|690.46|0
1656057440000|2022-06-24 07:57:20|692.65|690.25|692.86|690.46|692.86|690.46|692.65|690.25|0
1656057450000|2022-06-24 07:57:30|692.43|690.03|692.43|690.03|692.43|690.03|692.43|690.03|0
1656057460000|2022-06-24 07:57:40|692.65|690.25|692.65|690.25|692.65|690.25|692.65|690.25|0
1656057470000|2022-06-24 07:57:50|692.54|690.14|692.65|690.25|692.76|690.36|692.54|690.14|0
1656057480000|2022-06-24 07:58:00|692.86|690.46|692.65|690.25|693.08|690.68|692.65|690.25|0
1656057490000|2022-06-24 07:58:10|692.43|690.03|692.65|690.25|692.65|690.25|692.43|690.03|0
1656057500000|2022-06-24 07:58:20|692.54|690.14|692.43|690.03|692.54|690.14|692.43|690.03|0
1656057510000|2022-06-24 07:58:30|692.33|689.93|692|689.6|692.33|689.93|692|689.6|0
1656057520000|2022-06-24 07:58:40|691.57|689.17|691.78|689.38|691.78|689.38|691.57|689.17|0
1656057530000|2022-06-24 07:58:50|691.57|689.17|691.78|689.38|691.89|689.49|691.57|689.17|0
1656057550000|2022-06-24 07:59:10|692|689.6|692.21|689.81|692.21|689.81|691.89|689.49|0
1656057560000|2022-06-24 07:59:20|692.65|690.25|692.65|690.25|692.65|690.25|692.65|690.25|0
1656057570000|2022-06-24 07:59:30|692.76|690.36|693.08|690.68|693.08|690.68|692.76|690.36|0
1656057580000|2022-06-24 07:59:40|693.29|690.89|694.16|691.76|694.16|691.76|693.29|690.89|0
1656057590000|2022-06-24 07:59:50|694.05|691.65|693.94|691.54|694.05|691.65|693.84|691.44|0
1656057600000|2022-06-24 08:00:00|693.08|690.68|693.51|691.11|693.94|691.54|692.97|690.57|0
1656057610000|2022-06-24 08:00:10|693.41|691.01|694.05|691.65|694.05|691.65|693.41|691.01|0
1656057620000|2022-06-24 08:00:20|694.16|691.76|693.94|691.54|694.16|691.76|693.94|691.54|0
1656057630000|2022-06-24 08:00:30|694.16|691.76|694.37|691.97|694.37|691.97|694.16|691.76|0
1656057640000|2022-06-24 08:00:40|694.59|692.19|695.02|692.62|695.02|692.62|694.59|692.19|0
1656057650000|2022-06-24 08:00:50|695.45|693.05|695.13|692.73|695.45|693.05|694.8|692.4|0
1656057660000|2022-06-24 08:01:00|695.35|692.95|695.13|692.73|695.35|692.95|695.13|692.73|0
1656057670000|2022-06-24 08:01:10|695.24|692.84|695.13|692.73|695.24|692.84|695.13|692.73|0
1656057680000|2022-06-24 08:01:20|694.49|692.09|694.37|691.97|694.49|692.09|694.16|691.76|0
1656057690000|2022-06-24 08:01:30|693.84|691.44|694.05|691.65|694.05|691.65|693.72|691.32|0
1656057700000|2022-06-24 08:01:40|694.16|691.76|693.94|691.54|694.37|691.97|693.94|691.54|0
1656057710000|2022-06-24 08:01:50|693.72|691.32|692.43|690.03|693.72|691.32|692.43|690.03|0
1656057720000|2022-06-24 08:02:00|692.21|689.81|691.68|689.28|692.21|689.81|691.57|689.17|0
1656057730000|2022-06-24 08:02:10|691.78|689.38|691.89|689.49|691.89|689.49|691.78|689.38|0
1656057740000|2022-06-24 08:02:20|692|689.6|692.21|689.81|692.21|689.81|692|689.6|0
1656057750000|2022-06-24 08:02:30|692|689.6|691.78|689.38|692|689.6|691.78|689.38|0
1656057760000|2022-06-24 08:02:40|692|689.6|692|689.6|692.21|689.81|692|689.6|0
1656057770000|2022-06-24 08:02:50|691.78|689.38|691.57|689.17|691.78|689.38|691.57|689.17|0
1656057780000|2022-06-24 08:03:00|691.46|689.06|691.35|688.95|691.46|689.06|691.35|688.95|0
1656057790000|2022-06-24 08:03:10|691.13|688.73|691.35|688.95|691.46|689.06|691.13|688.73|0
1656057800000|2022-06-24 08:03:20|691.57|689.17|692.43|690.03|692.43|690.03|691.57|689.17|0
1656057810000|2022-06-24 08:03:30|693.08|690.68|693.08|690.68|693.08|690.68|693.08|690.68|0
1656057820000|2022-06-24 08:03:40|692.86|690.46|692.86|690.46|692.86|690.46|692.86|690.46|0
1656057830000|2022-06-24 08:03:50|692.76|690.36|692.86|690.46|692.86|690.46|692.76|690.36|0
1656057840000|2022-06-24 08:04:00|693.08|690.68|693.4|691|693.4|691|693.08|690.68|0
1656057850000|2022-06-24 08:04:10|693.62|691.22|694.16|691.76|694.16|691.76|693.51|691.11|0
1656057860000|2022-06-24 08:04:20|693.72|691.32|694.16|691.76|694.16|691.76|693.72|691.32|0
1656057870000|2022-06-24 08:04:30|694.37|691.97|693.94|691.54|694.37|691.97|693.94|691.54|0
1656057880000|2022-06-24 08:04:40|694.16|691.76|694.59|692.19|694.59|692.19|694.16|691.76|0
1656057890000|2022-06-24 08:04:50|694.37|691.97|694.37|691.97|694.59|692.19|694.37|691.97|0
1656057900000|2022-06-24 08:05:00|694.59|692.19|694.37|691.97|694.59|692.19|694.37|691.97|0
1656057910000|2022-06-24 08:05:10|694.59|692.19|694.48|692.08|694.59|692.19|694.48|692.08|0
1656057920000|2022-06-24 08:05:20|694.92|692.52|695.67|693.27|695.67|693.27|694.92|692.52|0
1656057930000|2022-06-24 08:05:30|695.45|693.05|695.45|693.05|695.45|693.05|695.45|693.05|0
1656057940000|2022-06-24 08:05:40|695.56|693.16|695.45|693.05|695.56|693.16|695.45|693.05|0
1656057950000|2022-06-24 08:05:50|695.67|693.27|695.45|693.05|695.67|693.27|695.45|693.05|0
1656057960000|2022-06-24 08:06:00|695.67|693.27|695.67|693.27|695.67|693.27|695.67|693.27|0
1656057970000|2022-06-24 08:06:10|695.45|693.05|695.67|693.27|695.88|693.48|695.45|693.05|0
1656057980000|2022-06-24 08:06:20|695.56|693.16|695.45|693.05|695.67|693.27|695.45|693.05|0
1656057990000|2022-06-24 08:06:30|695.24|692.84|695.24|692.84|695.24|692.84|695.02|692.62|0
1656058000000|2022-06-24 08:06:40|695.02|692.62|695.02|692.62|695.13|692.73|695.02|692.62|0
1656058010000|2022-06-24 08:06:50|694.92|692.52|695.02|692.62|695.02|692.62|694.92|692.52|0
1656058020000|2022-06-24 08:07:00|694.92|692.52|695.24|692.84|695.24|692.84|694.92|692.52|0
1656058030000|2022-06-24 08:07:10|695.02|692.62|695.02|692.62|695.02|692.62|695.02|692.62|0
1656058040000|2022-06-24 08:07:20|695.24|692.84|695.78|693.38|695.78|693.38|695.24|692.84|0
1656058050000|2022-06-24 08:07:30|695.88|693.48|695.78|693.38|696.1|693.7|695.67|693.27|0
1656058060000|2022-06-24 08:07:40|695.45|693.05|695.67|693.27|696.1|693.7|695.45|693.05|0
1656058070000|2022-06-24 08:07:50|695.88|693.48|695.67|693.27|695.88|693.48|695.67|693.27|0
1656058080000|2022-06-24 08:08:00|695.45|693.05|694.92|692.52|695.45|693.05|694.8|692.4|0
1656058090000|2022-06-24 08:08:10|695.24|692.84|694.59|692.19|695.24|692.84|694.48|692.08|0
1656058100000|2022-06-24 08:08:20|694.8|692.4|695.02|692.62|695.02|692.62|694.8|692.4|0
1656058110000|2022-06-24 08:08:30|694.8|692.4|694.8|692.4|694.8|692.4|694.8|692.4|0
1656058120000|2022-06-24 08:08:40|694.59|692.19|694.37|691.97|694.59|692.19|694.37|691.97|0
1656058130000|2022-06-24 08:08:50|694.7|692.3|694.8|692.4|694.8|692.4|694.7|692.3|0
1656058140000|2022-06-24 08:09:00|694.59|692.19|694.59|692.19|694.59|692.19|694.59|692.19|0
1656058150000|2022-06-24 08:09:10|694.48|692.08|694.15|691.75|694.48|692.08|694.15|691.75|0
1656058160000|2022-06-24 08:09:20|694.27|691.87|694.7|692.3|694.8|692.4|694.27|691.87|0
1656058170000|2022-06-24 08:09:30|694.59|692.19|695.24|692.84|695.24|692.84|694.59|692.19|0
1656058180000|2022-06-24 08:09:40|695.45|693.05|696.32|693.92|696.32|693.92|695.45|693.05|0
1656058190000|2022-06-24 08:09:50|696.43|694.03|696.32|693.92|696.53|694.13|696.32|693.92|0
1656058200000|2022-06-24 08:10:00|696.21|693.81|695.88|693.48|696.21|693.81|695.88|693.48|0
1656058210000|2022-06-24 08:10:10|695.67|693.27|695.56|693.16|695.67|693.27|695.45|693.05|0
1656058220000|2022-06-24 08:10:20|695.88|693.48|695.45|693.05|695.88|693.48|695.24|692.84|0
1656058230000|2022-06-24 08:10:30|695.56|693.16|695.56|693.16|695.67|693.27|695.56|693.16|0
1656058240000|2022-06-24 08:10:40|695.45|693.05|696.32|693.92|696.53|694.13|695.45|693.05|0
1656058250000|2022-06-24 08:10:50|696.53|694.13|696.32|693.92|696.53|694.13|696.32|693.92|0
1656058260000|2022-06-24 08:11:00|696.21|693.81|696.1|693.7|696.21|693.81|695.78|693.38|0
1656058270000|2022-06-24 08:11:10|695.67|693.27|695.02|692.62|695.67|693.27|695.02|692.62|0
1656058280000|2022-06-24 08:11:20|695.13|692.73|695.67|693.27|695.88|693.48|695.13|692.73|0
1656058290000|2022-06-24 08:11:30|695.23|692.83|695.35|692.95|695.35|692.95|695.23|692.83|0
1656058300000|2022-06-24 08:11:40|695.23|692.83|695.67|693.27|695.67|693.27|695.23|692.83|0
1656058310000|2022-06-24 08:11:50|695.88|693.48|695.45|693.05|695.88|693.48|695.45|693.05|0
1656058320000|2022-06-24 08:12:00|695.35|692.95|695.35|692.95|695.35|692.95|695.23|692.83|0
1656058330000|2022-06-24 08:12:10|695.45|693.05|696.32|693.92|696.32|693.92|695.45|693.05|0
1656058340000|2022-06-24 08:12:20|696.53|694.13|696.53|694.13|696.53|694.13|696.32|693.92|0
1656058350000|2022-06-24 08:12:30|696.32|693.92|696.53|694.13|696.53|694.13|696.32|693.92|0
1656058360000|2022-06-24 08:12:40|696.43|694.03|696.64|694.24|696.64|694.24|696.43|694.03|0
1656058370000|2022-06-24 08:12:50|696.53|694.13|696.75|694.35|696.75|694.35|696.53|694.13|0
1656058380000|2022-06-24 08:13:00|696.43|694.03|697.4|695|697.4|695|696.43|694.03|0
1656058390000|2022-06-24 08:13:10|697.29|694.89|697.4|695|697.61|695.21|697.29|694.89|0
1656058400000|2022-06-24 08:13:20|697.29|694.89|697.83|695.43|697.83|695.43|697.29|694.89|0
1656058410000|2022-06-24 08:13:30|698.05|695.65|698.05|695.65|698.05|695.65|698.05|695.65|0
1656058420000|2022-06-24 08:13:40|697.94|695.54|698.05|695.65|698.05|695.65|697.94|695.54|0
1656058430000|2022-06-24 08:13:50|698.16|695.76|698.05|695.65|698.16|695.76|698.05|695.65|0
1656058440000|2022-06-24 08:14:00|698.26|695.86|698.26|695.86|698.26|695.86|698.05|695.65|0
1656058450000|2022-06-24 08:14:10|698.05|695.65|698.48|696.08|698.48|696.08|698.05|695.65|0
1656058460000|2022-06-24 08:14:20|698.05|695.65|698.26|695.86|698.26|695.86|698.05|695.65|0
1656058470000|2022-06-24 08:14:30|698.38|695.98|698.26|695.86|698.38|695.98|698.26|695.86|0
1656058480000|2022-06-24 08:14:40|698.05|695.65|698.05|695.65|698.05|695.65|697.83|695.43|0
1656058490000|2022-06-24 08:14:50|697.83|695.43|697.73|695.33|697.94|695.54|697.73|695.33|0
1656058500000|2022-06-24 08:15:00|698.26|695.86|698.05|695.65|698.26|695.86|698.05|695.65|0
1656058510000|2022-06-24 08:15:10|697.83|695.43|696.96|694.56|697.83|695.43|696.96|694.56|0
1656058520000|2022-06-24 08:15:20|696.86|694.46|695.67|693.27|696.86|694.46|695.67|693.27|0
1656058530000|2022-06-24 08:15:30|695.88|693.48|696.21|693.81|696.21|693.81|695.88|693.48|0
1656058540000|2022-06-24 08:15:40|696.1|693.7|695.88|693.48|696.1|693.7|695.88|693.48|0
1656058550000|2022-06-24 08:15:50|695.99|693.59|695.99|693.59|696.1|693.7|695.67|693.27|0
1656058560000|2022-06-24 08:16:00|695.88|693.48|696.31|693.91|696.31|693.91|695.88|693.48|0
1656058570000|2022-06-24 08:16:10|696.21|693.81|695.99|693.59|696.31|693.91|695.99|693.59|0
1656058580000|2022-06-24 08:16:20|696.21|693.81|696.31|693.91|696.31|693.91|696.21|693.81|0
1656058590000|2022-06-24 08:16:30|696.53|694.13|696.31|693.91|696.53|694.13|696.31|693.91|0
1656058600000|2022-06-24 08:16:40|696.53|694.13|696.86|694.46|696.86|694.46|696.53|694.13|0
1656058610000|2022-06-24 08:16:50|696.75|694.35|696.75|694.35|696.75|694.35|696.53|694.13|0
1656058620000|2022-06-24 08:17:00|696.53|694.13|696.31|693.91|696.53|694.13|696.31|693.91|0
1656058630000|2022-06-24 08:17:10|695.67|693.27|696.1|693.7|696.1|693.7|695.67|693.27|0
1656058640000|2022-06-24 08:17:20|696.31|693.91|696.1|693.7|696.31|693.91|696.1|693.7|0
1656058650000|2022-06-24 08:17:30|695.99|693.59|695.67|693.27|696.1|693.7|695.67|693.27|0
1656058660000|2022-06-24 08:17:40|695.45|693.05|695.67|693.27|695.67|693.27|695.45|693.05|0
1656058670000|2022-06-24 08:17:50|695.45|693.05|695.23|692.83|695.45|693.05|695.02|692.62|0
1656058680000|2022-06-24 08:18:00|695.35|692.95|695.02|692.62|695.35|692.95|695.02|692.62|0
1656058690000|2022-06-24 08:18:10|694.91|692.51|694.8|692.4|695.02|692.62|694.8|692.4|0
1656058700000|2022-06-24 08:18:20|695.23|692.83|695.45|693.05|695.45|693.05|695.23|692.83|0
1656058710000|2022-06-24 08:18:30|695.35|692.95|695.67|693.27|695.67|693.27|695.35|692.95|0
1656058720000|2022-06-24 08:18:40|695.45|693.05|695.02|692.62|695.45|693.05|695.02|692.62|0
1656058730000|2022-06-24 08:18:50|695.35|692.95|695.23|692.83|695.35|692.95|695.02|692.62|0
1656058740000|2022-06-24 08:19:00|695.35|692.95|695.45|693.05|695.45|693.05|695.35|692.95|0
1656058750000|2022-06-24 08:19:10|695.56|693.16|695.67|693.27|695.67|693.27|695.56|693.16|0
1656058760000|2022-06-24 08:19:20|695.56|693.16|695.88|693.48|695.88|693.48|695.56|693.16|0
1656058770000|2022-06-24 08:19:30|695.67|693.27|695.88|693.48|695.88|693.48|695.67|693.27|0
1656058780000|2022-06-24 08:19:40|695.45|693.05|695.56|693.16|695.67|693.27|695.45|693.05|0
1656058790000|2022-06-24 08:19:50|695.45|693.05|695.45|693.05|695.56|693.16|695.45|693.05|0
1656058800000|2022-06-24 08:20:00|695.56|693.16|695.23|692.83|695.56|693.16|694.91|692.51|0
1656058810000|2022-06-24 08:20:10|695.35|692.95|695.23|692.83|695.35|692.95|695.23|692.83|0
1656058820000|2022-06-24 08:20:20|695.67|693.27|696.64|694.24|696.64|694.24|695.67|693.27|0
1656058830000|2022-06-24 08:20:30|696.53|694.13|696.53|694.13|696.53|694.13|696.53|694.13|0
1656058840000|2022-06-24 08:20:40|696.64|694.24|696.64|694.24|696.64|694.24|696.64|694.24|0
1656058850000|2022-06-24 08:20:50|696.53|694.13|696.53|694.13|696.53|694.13|696.53|694.13|0
1656058860000|2022-06-24 08:21:00|696.31|693.91|696.43|694.03|696.43|694.03|696.31|693.91|0
1656058870000|2022-06-24 08:21:10|696.31|693.91|696.31|693.91|696.31|693.91|696.31|693.91|0
1656058880000|2022-06-24 08:21:20|696.1|693.7|696.1|693.7|696.43|694.03|696.1|693.7|0
1656058890000|2022-06-24 08:21:30|696.31|693.91|695.88|693.48|696.31|693.91|695.88|693.48|0
1656058900000|2022-06-24 08:21:40|695.99|693.59|695.88|693.48|696.1|693.7|695.88|693.48|0
1656058910000|2022-06-24 08:21:50|695.99|693.59|695.88|693.48|696.1|693.7|695.88|693.48|0
1656058930000|2022-06-24 08:22:10|695.99|693.59|697.4|695|697.4|695|695.99|693.59|0
1656058940000|2022-06-24 08:22:20|697.61|695.21|697.51|695.11|697.61|695.21|697.4|695|0
1656058950000|2022-06-24 08:22:30|698.04|695.64|698.69|696.29|698.69|696.29|698.04|695.64|0
1656058960000|2022-06-24 08:22:40|698.91|696.51|699.02|696.62|699.02|696.62|698.69|696.29|0
1656058970000|2022-06-24 08:22:50|699.13|696.73|699.99|697.59|700.21|697.81|699.13|696.73|0
1656058980000|2022-06-24 08:23:00|700.43|698.03|700.64|698.24|700.86|698.46|700.43|698.03|0
1656058990000|2022-06-24 08:23:10|700.86|698.46|700.43|698.03|700.86|698.46|700.43|698.03|0
1656059000000|2022-06-24 08:23:20|700.64|698.24|700.86|698.46|700.86|698.46|700.64|698.24|0
1656059010000|2022-06-24 08:23:30|700.64|698.24|700.54|698.14|700.64|698.24|700.43|698.03|0
1656059020000|2022-06-24 08:23:40|700.43|698.03|699.99|697.59|700.43|698.03|699.99|697.59|0
1656059030000|2022-06-24 08:23:50|699.78|697.38|699.56|697.16|699.99|697.59|699.56|697.16|0
1656059040000|2022-06-24 08:24:00|699.34|696.94|699.99|697.59|699.99|697.59|699.34|696.94|0
1656059050000|2022-06-24 08:24:10|699.78|697.38|699.46|697.06|699.78|697.38|699.34|696.94|0
1656059060000|2022-06-24 08:24:20|699.34|696.94|698.91|696.51|699.34|696.94|698.91|696.51|0
1656059070000|2022-06-24 08:24:30|698.69|696.29|699.13|696.73|699.13|696.73|698.69|696.29|0
1656059080000|2022-06-24 08:24:40|698.91|696.51|699.13|696.73|699.34|696.94|698.91|696.51|0
1656059090000|2022-06-24 08:24:50|698.91|696.51|699.13|696.73|699.24|696.84|698.91|696.51|0
1656059100000|2022-06-24 08:25:00|699.02|696.62|699.34|696.94|699.34|696.94|698.91|696.51|0
1656059110000|2022-06-24 08:25:10|699.46|697.06|699.89|697.49|699.89|697.49|699.46|697.06|0
1656059120000|2022-06-24 08:25:20|699.78|697.38|699.56|697.16|699.78|697.38|699.56|697.16|0
1656059130000|2022-06-24 08:25:30|699.13|696.73|699.13|696.73|699.13|696.73|699.13|696.73|0
1656059140000|2022-06-24 08:25:40|699.34|696.94|699.99|697.59|699.99|697.59|699.24|696.84|0
1656059150000|2022-06-24 08:25:50|699.89|697.49|699.99|697.59|699.99|697.59|699.89|697.49|0
1656059160000|2022-06-24 08:26:00|699.89|697.49|699.34|696.94|699.89|697.49|699.34|696.94|0
1656059170000|2022-06-24 08:26:10|699.24|696.84|699.24|696.84|699.34|696.94|699.24|696.84|0
1656059180000|2022-06-24 08:26:20|699.34|696.94|699.56|697.16|699.56|697.16|699.34|696.94|0
1656059200000|2022-06-24 08:26:40|699.34|696.94|699.13|696.73|699.34|696.94|699.13|696.73|0
1656059210000|2022-06-24 08:26:50|699.24|696.84|699.13|696.73|699.24|696.84|699.13|696.73|0
1656059220000|2022-06-24 08:27:00|698.91|696.51|699.13|696.73|699.13|696.73|698.91|696.51|0
1656059230000|2022-06-24 08:27:10|698.91|696.51|697.72|695.32|698.91|696.51|697.72|695.32|0
1656059240000|2022-06-24 08:27:20|697.83|695.43|697.94|695.54|698.04|695.64|697.83|695.43|0
1656059250000|2022-06-24 08:27:30|697.39|694.99|697.29|694.89|697.39|694.99|697.18|694.78|0
1656059260000|2022-06-24 08:27:40|697.18|694.78|696.42|694.02|697.18|694.78|696.42|694.02|0
1656059270000|2022-06-24 08:27:50|696.53|694.13|696.74|694.34|696.74|694.34|696.53|694.13|0
1656059280000|2022-06-24 08:28:00|696.96|694.56|696.64|694.24|696.96|694.56|696.64|694.24|0
1656059290000|2022-06-24 08:28:10|696.42|694.02|696.86|694.46|696.86|694.46|696.42|694.02|0
1656059300000|2022-06-24 08:28:20|697.18|694.78|696.74|694.34|697.18|694.78|696.74|694.34|0
1656059310000|2022-06-24 08:28:30|696.31|693.91|696.53|694.13|696.53|694.13|696.31|693.91|0
1656059320000|2022-06-24 08:28:40|696.31|693.91|696.31|693.91|696.31|693.91|696.21|693.81|0
1656059330000|2022-06-24 08:28:50|696.1|693.7|696.21|693.81|696.21|693.81|696.1|693.7|0
1656059340000|2022-06-24 08:29:00|696.1|693.7|695.66|693.26|696.1|693.7|695.66|693.26|0
1656059350000|2022-06-24 08:29:10|695.88|693.48|696.1|693.7|696.1|693.7|695.88|693.48|0
1656059360000|2022-06-24 08:29:20|696.31|693.91|696.1|693.7|696.31|693.91|695.99|693.59|0
1656059370000|2022-06-24 08:29:30|695.99|693.59|695.88|693.48|695.99|693.59|695.78|693.38|0
1656059380000|2022-06-24 08:29:40|696.1|693.7|695.99|693.59|696.1|693.7|695.78|693.38|0
1656059390000|2022-06-24 08:29:50|695.88|693.48|695.66|693.26|695.88|693.48|695.66|693.26|0
1656059400000|2022-06-24 08:30:00|695.88|693.48|695.66|693.26|695.99|693.59|695.66|693.26|0
1656059410000|2022-06-24 08:30:10|695.78|693.38|695.78|693.38|695.78|693.38|695.78|693.38|0
1656059420000|2022-06-24 08:30:20|696.1|693.7|696.53|694.13|696.53|694.13|696.1|693.7|0
1656059430000|2022-06-24 08:30:30|696.64|694.24|696.64|694.24|696.64|694.24|696.53|694.13|0
1656059440000|2022-06-24 08:30:40|696.74|694.34|696.96|694.56|696.96|694.56|696.74|694.34|0
1656059450000|2022-06-24 08:30:50|697.29|694.89|697.07|694.67|697.29|694.89|697.07|694.67|0
1656059460000|2022-06-24 08:31:00|696.96|694.56|696.31|693.91|696.96|694.56|696.31|693.91|0
1656059470000|2022-06-24 08:31:10|696.42|694.02|696.53|694.13|696.53|694.13|696.1|693.7|0
1656059480000|2022-06-24 08:31:20|696.96|694.56|697.29|694.89|697.39|694.99|696.96|694.56|0
1656059490000|2022-06-24 08:31:30|696.86|694.46|697.07|694.67|697.07|694.67|696.86|694.46|0
1656059500000|2022-06-24 08:31:40|697.18|694.78|696.74|694.34|697.18|694.78|696.74|694.34|0
1656059510000|2022-06-24 08:31:50|696.53|694.13|696.64|694.24|696.64|694.24|696.53|694.13|0
1656059520000|2022-06-24 08:32:00|696.53|694.13|695.88|693.48|696.53|694.13|695.78|693.38|0
1656059530000|2022-06-24 08:32:10|696.1|693.7|696.96|694.56|696.96|694.56|696.1|693.7|0
1656059540000|2022-06-24 08:32:20|696.53|694.13|696.31|693.91|696.53|694.13|696.21|693.81|0
1656059550000|2022-06-24 08:32:30|696.21|693.81|696.31|693.91|696.31|693.91|696.21|693.81|0
1656059560000|2022-06-24 08:32:40|696.21|693.81|696.09|693.69|696.21|693.81|696.09|693.69|0
1656059570000|2022-06-24 08:32:50|696.21|693.81|695.66|693.26|696.21|693.81|695.66|693.26|0
1656059590000|2022-06-24 08:33:10|695.56|693.16|696.09|693.69|696.31|693.91|695.56|693.16|0
1656059600000|2022-06-24 08:33:20|695.99|693.59|695.88|693.48|696.31|693.91|695.88|693.48|0
1656059610000|2022-06-24 08:33:30|695.99|693.59|695.23|692.83|695.99|693.59|695.23|692.83|0
1656059620000|2022-06-24 08:33:40|695.34|692.94|695.45|693.05|695.56|693.16|695.34|692.94|0
1656059630000|2022-06-24 08:33:50|695.34|692.94|695.23|692.83|695.34|692.94|695.23|692.83|0
1656059640000|2022-06-24 08:34:00|694.91|692.51|695.13|692.73|695.13|692.73|694.8|692.4|0
1656059650000|2022-06-24 08:34:10|695.01|692.61|694.91|692.51|695.01|692.61|694.91|692.51|0
1656059660000|2022-06-24 08:34:20|695.13|692.73|695.13|692.73|695.13|692.73|695.13|692.73|0
1656059670000|2022-06-24 08:34:30|695.01|692.61|694.37|691.97|695.01|692.61|694.37|691.97|0
1656059680000|2022-06-24 08:34:40|694.58|692.18|694.58|692.18|694.69|692.29|694.58|692.18|0
1656059690000|2022-06-24 08:34:50|694.37|691.97|694.48|692.08|694.48|692.08|694.37|691.97|0
1656059700000|2022-06-24 08:35:00|694.37|691.97|695.01|692.61|695.01|692.61|694.37|691.97|0
1656059710000|2022-06-24 08:35:10|694.8|692.4|694.69|692.29|694.8|692.4|694.69|692.29|0
1656059720000|2022-06-24 08:35:20|694.8|692.4|694.8|692.4|695.01|692.61|694.8|692.4|0
1656059730000|2022-06-24 08:35:30|695.01|692.61|695.23|692.83|695.23|692.83|695.01|692.61|0
1656059740000|2022-06-24 08:35:40|695.45|693.05|695.45|693.05|695.45|693.05|695.45|693.05|0
1656059750000|2022-06-24 08:35:50|695.56|693.16|695.45|693.05|695.56|693.16|695.45|693.05|0
1656059760000|2022-06-24 08:36:00|695.56|693.16|695.34|692.94|695.56|693.16|695.34|692.94|0
1656059770000|2022-06-24 08:36:10|695.23|692.83|694.91|692.51|695.23|692.83|694.8|692.4|0
1656059780000|2022-06-24 08:36:20|694.8|692.4|694.58|692.18|694.8|692.4|694.58|692.18|0
1656059790000|2022-06-24 08:36:30|694.26|691.86|694.05|691.65|694.26|691.86|694.05|691.65|0
1656059800000|2022-06-24 08:36:40|694.15|691.75|693.61|691.21|694.15|691.75|693.61|691.21|0
1656059810000|2022-06-24 08:36:50|693.72|691.32|693.72|691.32|694.15|691.75|693.72|691.32|0
1656059820000|2022-06-24 08:37:00|693.61|691.21|693.28|690.88|693.61|691.21|693.28|690.88|0
1656059830000|2022-06-24 08:37:10|693.5|691.1|693.07|690.67|693.5|691.1|693.07|690.67|0
1656059850000|2022-06-24 08:37:30|693.28|690.88|693.28|690.88|693.28|690.88|693.07|690.67|0
1656059860000|2022-06-24 08:37:40|693.18|690.78|693.07|690.67|693.18|690.78|693.07|690.67|0
1656059870000|2022-06-24 08:37:50|693.28|690.88|694.04|691.64|694.04|691.64|693.28|690.88|0
1656059880000|2022-06-24 08:38:00|694.15|691.75|694.58|692.18|694.58|692.18|694.15|691.75|0
1656059890000|2022-06-24 08:38:10|694.69|692.29|694.15|691.75|694.69|692.29|694.15|691.75|0
1656059900000|2022-06-24 08:38:20|694.36|691.96|694.36|691.96|694.36|691.96|694.36|691.96|0
1656059910000|2022-06-24 08:38:30|694.15|691.75|694.58|692.18|694.58|692.18|694.15|691.75|0
1656059920000|2022-06-24 08:38:40|695.01|692.61|695.23|692.83|695.23|692.83|695.01|692.61|0
1656059930000|2022-06-24 08:38:50|695.01|692.61|694.91|692.51|695.23|692.83|694.91|692.51|0
1656059940000|2022-06-24 08:39:00|694.8|692.4|694.58|692.18|694.8|692.4|694.58|692.18|0
1656059950000|2022-06-24 08:39:10|694.69|692.29|694.58|692.18|694.8|692.4|694.58|692.18|0
1656059960000|2022-06-24 08:39:20|694.36|691.96|694.58|692.18|694.58|692.18|694.15|691.75|0
1656059970000|2022-06-24 08:39:30|694.36|691.96|694.48|692.08|694.48|692.08|694.26|691.86|0
1656059980000|2022-06-24 08:39:40|694.58|692.18|694.04|691.64|694.58|692.18|694.04|691.64|0
1656059990000|2022-06-24 08:39:50|693.93|691.53|693.93|691.53|693.93|691.53|693.93|691.53|0
1656060000000|2022-06-24 08:40:00|694.26|691.86|693.72|691.32|694.26|691.86|693.72|691.32|0
1656060010000|2022-06-24 08:40:10|693.5|691.1|693.61|691.21|693.61|691.21|693.5|691.1|0
1656060020000|2022-06-24 08:40:20|693.93|691.53|693.93|691.53|694.04|691.64|693.83|691.43|0
1656060030000|2022-06-24 08:40:30|693.5|691.1|693.5|691.1|693.5|691.1|693.5|691.1|0
1656060040000|2022-06-24 08:40:40|693.28|690.88|693.28|690.88|693.28|690.88|693.18|690.78|0
1656060050000|2022-06-24 08:40:50|693.07|690.67|693.28|690.88|693.5|691.1|692.96|690.56|0
1656060060000|2022-06-24 08:41:00|693.07|690.67|692.96|690.56|693.07|690.67|692.96|690.56|0
1656060070000|2022-06-24 08:41:10|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1656060080000|2022-06-24 08:41:20|693.4|691|693.93|691.53|693.93|691.53|693.4|691|0
1656060090000|2022-06-24 08:41:30|693.83|691.43|694.15|691.75|694.26|691.86|693.83|691.43|0
1656060100000|2022-06-24 08:41:40|693.93|691.53|694.26|691.86|694.26|691.86|693.93|691.53|0
1656060110000|2022-06-24 08:41:50|694.36|691.96|693.93|691.53|694.36|691.96|693.93|691.53|0
1656060120000|2022-06-24 08:42:00|694.15|691.75|693.93|691.53|694.15|691.75|693.93|691.53|0
1656060130000|2022-06-24 08:42:10|693.5|691.1|693.5|691.1|693.5|691.1|693.4|691|0
1656060140000|2022-06-24 08:42:20|693.28|690.88|693.5|691.1|693.5|691.1|693.28|690.88|0
1656060150000|2022-06-24 08:42:30|693.28|690.88|693.5|691.1|693.5|691.1|693.28|690.88|0
1656060160000|2022-06-24 08:42:40|693.28|690.88|693.5|691.1|693.5|691.1|693.28|690.88|0
1656060170000|2022-06-24 08:42:50|693.61|691.21|693.5|691.1|693.61|691.21|693.5|691.1|0
1656060180000|2022-06-24 08:43:00|693.93|691.53|693.83|691.43|693.93|691.53|693.83|691.43|0
1656060190000|2022-06-24 08:43:10|693.93|691.53|694.69|692.29|694.8|692.4|693.93|691.53|0
1656060200000|2022-06-24 08:43:20|694.58|692.18|694.36|691.96|694.58|692.18|694.36|691.96|0
1656060210000|2022-06-24 08:43:30|694.26|691.86|694.15|691.75|694.26|691.86|694.04|691.64|0
1656060220000|2022-06-24 08:43:40|694.26|691.86|693.61|691.21|694.26|691.86|693.61|691.21|0
1656060230000|2022-06-24 08:43:50|693.72|691.32|693.83|691.43|693.93|691.53|693.72|691.32|0
1656060240000|2022-06-24 08:44:00|693.72|691.32|694.26|691.86|694.26|691.86|693.72|691.32|0
1656060250000|2022-06-24 08:44:10|694.04|691.64|694.04|691.64|694.04|691.64|693.93|691.53|0
1656060260000|2022-06-24 08:44:20|694.15|691.75|694.15|691.75|694.15|691.75|694.04|691.64|0
1656060270000|2022-06-24 08:44:30|694.36|691.96|693.61|691.21|694.36|691.96|693.61|691.21|0
1656060280000|2022-06-24 08:44:40|693.5|691.1|693.61|691.21|693.61|691.21|693.5|691.1|0
1656060290000|2022-06-24 08:44:50|693.5|691.1|693.5|691.1|693.61|691.21|693.5|691.1|0
1656060300000|2022-06-24 08:45:00|693.4|691|693.5|691.1|693.5|691.1|693.28|690.88|0
1656060310000|2022-06-24 08:45:10|693.61|691.21|693.28|690.88|693.61|691.21|693.28|690.88|0
1656060320000|2022-06-24 08:45:20|693.5|691.1|693.61|691.21|693.61|691.21|693.5|691.1|0
1656060330000|2022-06-24 08:45:30|694.15|691.75|694.15|691.75|694.15|691.75|694.15|691.75|0
1656060340000|2022-06-24 08:45:40|693.93|691.53|693.93|691.53|693.93|691.53|693.93|691.53|0
1656060350000|2022-06-24 08:45:50|693.83|691.43|694.04|691.64|694.04|691.64|693.71|691.31|0
1656060360000|2022-06-24 08:46:00|694.15|691.75|694.15|691.75|694.15|691.75|694.15|691.75|0
1656060370000|2022-06-24 08:46:10|693.71|691.31|693.71|691.31|693.71|691.31|693.71|691.31|0
1656060380000|2022-06-24 08:46:20|693.5|691.1|693.71|691.31|693.71|691.31|693.5|691.1|0
1656060390000|2022-06-24 08:46:30|693.39|690.99|693.28|690.88|693.39|690.99|693.28|690.88|0
1656060400000|2022-06-24 08:46:40|692.96|690.56|693.07|690.67|693.18|690.78|692.96|690.56|0
1656060410000|2022-06-24 08:46:50|693.18|690.78|693.07|690.67|693.18|690.78|693.07|690.67|0
1656060420000|2022-06-24 08:47:00|692.85|690.45|693.61|691.21|693.61|691.21|692.85|690.45|0
1656060430000|2022-06-24 08:47:10|693.5|691.1|693.39|690.99|693.5|691.1|693.28|690.88|0
1656060440000|2022-06-24 08:47:20|693.5|691.1|693.18|690.78|693.5|691.1|693.18|690.78|0
1656060450000|2022-06-24 08:47:30|693.28|690.88|693.5|691.1|693.5|691.1|693.28|690.88|0
1656060460000|2022-06-24 08:47:40|693.71|691.31|693.71|691.31|693.71|691.31|693.61|691.21|0
1656060470000|2022-06-24 08:47:50|693.5|691.1|693.71|691.31|693.71|691.31|693.5|691.1|0
1656060480000|2022-06-24 08:48:00|693.61|691.21|693.71|691.31|693.71|691.31|693.61|691.21|0
1656060490000|2022-06-24 08:48:10|693.83|691.43|694.36|691.96|694.36|691.96|693.83|691.43|0
1656060500000|2022-06-24 08:48:20|694.15|691.75|694.36|691.96|694.36|691.96|694.15|691.75|0
1656060510000|2022-06-24 08:48:30|694.15|691.75|693.93|691.53|694.15|691.75|693.93|691.53|0
1656060520000|2022-06-24 08:48:40|694.04|691.64|694.36|691.96|694.36|691.96|693.93|691.53|0
1656060530000|2022-06-24 08:48:50|694.04|691.64|694.36|691.96|694.58|692.18|694.04|691.64|0
1656060540000|2022-06-24 08:49:00|694.47|692.07|694.36|691.96|694.58|692.18|694.36|691.96|0
1656060550000|2022-06-24 08:49:10|694.58|692.18|694.79|692.39|694.79|692.39|694.47|692.07|0
1656060560000|2022-06-24 08:49:20|694.91|692.51|694.91|692.51|694.91|692.51|694.79|692.39|0
1656060570000|2022-06-24 08:49:30|695.01|692.61|695.01|692.61|695.01|692.61|695.01|692.61|0
1656060580000|2022-06-24 08:49:40|695.12|692.72|695.23|692.83|695.23|692.83|695.12|692.72|0
1656060590000|2022-06-24 08:49:50|695.01|692.61|695.23|692.83|695.23|692.83|695.01|692.61|0
1656060600000|2022-06-24 08:50:00|695.44|693.04|695.44|693.04|695.44|693.04|695.44|693.04|0
1656060610000|2022-06-24 08:50:10|695.55|693.15|695.44|693.04|695.55|693.15|695.44|693.04|0
1656060620000|2022-06-24 08:50:20|695.23|692.83|695.34|692.94|695.34|692.94|695.23|692.83|0
1656060630000|2022-06-24 08:50:30|695.44|693.04|695.55|693.15|695.55|693.15|695.44|693.04|0
1656060640000|2022-06-24 08:50:40|695.66|693.26|695.66|693.26|695.77|693.37|695.66|693.26|0
1656060650000|2022-06-24 08:50:50|695.44|693.04|695.34|692.94|695.44|693.04|695.23|692.83|0
1656060660000|2022-06-24 08:51:00|695.44|693.04|695.87|693.47|695.87|693.47|695.44|693.04|0
1656060670000|2022-06-24 08:51:10|696.74|694.34|696.74|694.34|696.74|694.34|696.74|694.34|0
1656060680000|2022-06-24 08:51:20|696.96|694.56|696.74|694.34|696.96|694.56|696.74|694.34|0
1656060690000|2022-06-24 08:51:30|696.52|694.12|696.31|693.91|696.52|694.12|696.2|693.8|0
1656060700000|2022-06-24 08:51:40|696.2|693.8|695.99|693.59|696.31|693.91|695.99|693.59|0
1656060710000|2022-06-24 08:51:50|696.2|693.8|696.31|693.91|696.31|693.91|696.2|693.8|0
1656060720000|2022-06-24 08:52:00|696.2|693.8|696.09|693.69|696.2|693.8|696.09|693.69|0
1656060730000|2022-06-24 08:52:10|695.99|693.59|695.87|693.47|695.99|693.59|695.87|693.47|0
1656060740000|2022-06-24 08:52:20|695.99|693.59|695.87|693.47|695.99|693.59|695.87|693.47|0
1656060750000|2022-06-24 08:52:30|695.99|693.59|695.34|692.94|695.99|693.59|695.23|692.83|0
1656060760000|2022-06-24 08:52:40|695.23|692.83|695.23|692.83|695.23|692.83|695.23|692.83|0
1656060770000|2022-06-24 08:52:50|695.34|692.94|695.44|693.04|695.44|693.04|695.23|692.83|0
1656060780000|2022-06-24 08:53:00|694.58|692.18|694.58|692.18|694.58|692.18|694.15|691.75|0
1656060790000|2022-06-24 08:53:10|694.47|692.07|694.26|691.86|694.47|692.07|694.26|691.86|0
1656060800000|2022-06-24 08:53:20|694.36|691.96|695.12|692.72|695.12|692.72|694.36|691.96|0
1656060810000|2022-06-24 08:53:30|695.01|692.61|694.47|692.07|695.01|692.61|694.47|692.07|0
1656060820000|2022-06-24 08:53:40|694.58|692.18|694.36|691.96|694.58|692.18|694.36|691.96|0
1656060830000|2022-06-24 08:53:50|694.58|692.18|694.91|692.51|694.91|692.51|694.58|692.18|0
1656060840000|2022-06-24 08:54:00|695.01|692.61|694.79|692.39|695.12|692.72|694.79|692.39|0
1656060850000|2022-06-24 08:54:10|694.91|692.51|694.91|692.51|694.91|692.51|694.79|692.39|0
1656060860000|2022-06-24 08:54:20|694.79|692.39|694.58|692.18|694.79|692.39|694.58|692.18|0
1656060870000|2022-06-24 08:54:30|694.36|691.96|694.47|692.07|694.47|692.07|694.36|691.96|0
1656060880000|2022-06-24 08:54:40|694.36|691.96|694.47|692.07|694.47|692.07|694.36|691.96|0
1656060890000|2022-06-24 08:54:50|694.36|691.96|694.91|692.51|694.91|692.51|694.36|691.96|0
1656060900000|2022-06-24 08:55:00|694.79|692.39|695.01|692.61|695.01|692.61|694.79|692.39|0
1656060910000|2022-06-24 08:55:10|694.91|692.51|694.79|692.39|694.91|692.51|694.79|692.39|0
1656060920000|2022-06-24 08:55:20|694.58|692.18|694.47|692.07|694.58|692.18|694.47|692.07|0
1656060930000|2022-06-24 08:55:30|695.22|692.82|694.58|692.18|695.22|692.82|694.58|692.18|0
1656060940000|2022-06-24 08:55:40|694.36|691.96|694.14|691.74|694.36|691.96|693.93|691.53|0
1656060950000|2022-06-24 08:55:50|694.36|691.96|694.04|691.64|694.36|691.96|694.04|691.64|0
1656060960000|2022-06-24 08:56:00|694.14|691.74|694.26|691.86|694.47|692.07|694.14|691.74|0
1656060970000|2022-06-24 08:56:10|694.14|691.74|694.14|691.74|694.26|691.86|694.14|691.74|0
1656060980000|2022-06-24 08:56:20|694.26|691.86|693.93|691.53|694.26|691.86|693.93|691.53|0
1656060990000|2022-06-24 08:56:30|694.04|691.64|693.82|691.42|694.04|691.64|693.82|691.42|0
1656061000000|2022-06-24 08:56:40|694.36|691.96|693.93|691.53|694.36|691.96|693.93|691.53|0
1656061010000|2022-06-24 08:56:50|694.04|691.64|694.14|691.74|694.14|691.74|693.82|691.42|0
1656061020000|2022-06-24 08:57:00|694.26|691.86|693.93|691.53|694.26|691.86|693.93|691.53|0
1656061030000|2022-06-24 08:57:10|694.04|691.64|693.82|691.42|694.04|691.64|693.71|691.31|0
1656061040000|2022-06-24 08:57:20|693.93|691.53|693.5|691.1|693.93|691.53|693.5|691.1|0
1656061050000|2022-06-24 08:57:30|693.39|690.99|693.06|690.66|693.39|690.99|692.96|690.56|0
1656061060000|2022-06-24 08:57:40|693.18|690.78|693.18|690.78|693.18|690.78|693.06|690.66|0
1656061070000|2022-06-24 08:57:50|693.06|690.66|693.06|690.66|693.28|690.88|693.06|690.66|0
1656061080000|2022-06-24 08:58:00|692.85|690.45|692.85|690.45|692.85|690.45|692.85|690.45|0
1656061090000|2022-06-24 08:58:10|692.96|690.56|693.18|690.78|693.28|690.88|692.96|690.56|0
1656061100000|2022-06-24 08:58:20|693.06|690.66|693.18|690.78|693.18|690.78|693.06|690.66|0
1656061110000|2022-06-24 08:58:30|693.28|690.88|693.5|691.1|693.5|691.1|693.28|690.88|0
1656061120000|2022-06-24 08:58:40|693.61|691.21|693.61|691.21|693.61|691.21|693.61|691.21|0
1656061130000|2022-06-24 08:58:50|693.71|691.31|693.82|691.42|693.82|691.42|693.71|691.31|0
1656061140000|2022-06-24 08:59:00|693.61|691.21|693.61|691.21|693.61|691.21|693.61|691.21|0
1656061150000|2022-06-24 08:59:10|693.5|691.1|693.71|691.31|693.93|691.53|693.5|691.1|0
1656061160000|2022-06-24 08:59:20|693.61|691.21|693.71|691.31|693.71|691.31|693.61|691.21|0
1656061180000|2022-06-24 08:59:40|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1656061190000|2022-06-24 08:59:50|693.71|691.31|694.04|691.64|694.04|691.64|693.71|691.31|0
1656061200000|2022-06-24 09:00:00|694.14|691.74|694.36|691.96|694.36|691.96|694.14|691.74|0
1656061210000|2022-06-24 09:00:10|694.58|692.18|694.36|691.96|694.58|692.18|694.36|691.96|0
1656061220000|2022-06-24 09:00:20|694.47|692.07|694.47|692.07|694.47|692.07|694.47|692.07|0
1656061230000|2022-06-24 09:00:30|694.36|691.96|693.93|691.53|694.36|691.96|693.93|691.53|0
1656061240000|2022-06-24 09:00:40|694.14|691.74|694.14|691.74|694.26|691.86|694.14|691.74|0
1656061250000|2022-06-24 09:00:50|694.26|691.86|694.58|692.18|694.58|692.18|694.14|691.74|0
1656061260000|2022-06-24 09:01:00|694.79|692.39|695.34|692.94|695.34|692.94|694.79|692.39|0
1656061270000|2022-06-24 09:01:10|695.44|693.04|694.79|692.39|695.44|693.04|694.79|692.39|0
1656061280000|2022-06-24 09:01:20|694.58|692.18|694.69|692.29|694.79|692.39|694.58|692.18|0
1656061290000|2022-06-24 09:01:30|694.79|692.39|695.01|692.61|695.01|692.61|694.79|692.39|0
1656061300000|2022-06-24 09:01:40|694.79|692.39|694.47|692.07|694.79|692.39|694.47|692.07|0
1656061310000|2022-06-24 09:01:50|694.14|691.74|693.71|691.31|694.14|691.74|693.71|691.31|0
1656061320000|2022-06-24 09:02:00|694.26|691.86|694.14|691.74|694.26|691.86|694.14|691.74|0
1656061330000|2022-06-24 09:02:10|694.26|691.86|694.58|692.18|694.58|692.18|694.26|691.86|0
1656061340000|2022-06-24 09:02:20|694.36|691.96|694.14|691.74|694.36|691.96|694.14|691.74|0
1656061350000|2022-06-24 09:02:30|693.93|691.53|694.14|691.74|694.14|691.74|693.93|691.53|0
1656061360000|2022-06-24 09:02:40|694.69|692.29|694.57|692.17|694.69|692.29|694.47|692.07|0
1656061370000|2022-06-24 09:02:50|694.36|691.96|694.36|691.96|694.57|692.17|694.36|691.96|0
1656061380000|2022-06-24 09:03:00|694.57|692.17|694.79|692.39|694.79|692.39|694.57|692.17|0
1656061390000|2022-06-24 09:03:10|694.69|692.29|694.57|692.17|694.69|692.29|694.57|692.17|0
1656061400000|2022-06-24 09:03:20|694.36|691.96|694.79|692.39|694.79|692.39|694.36|691.96|0
1656061410000|2022-06-24 09:03:30|694.9|692.5|695.22|692.82|695.22|692.82|694.9|692.5|0
1656061420000|2022-06-24 09:03:40|695.34|692.94|695.22|692.82|695.44|693.04|695.22|692.82|0
1656061430000|2022-06-24 09:03:50|695.44|693.04|695.66|693.26|695.66|693.26|695.44|693.04|0
1656061440000|2022-06-24 09:04:00|695.44|693.04|695.87|693.47|695.87|693.47|695.44|693.04|0
1656061450000|2022-06-24 09:04:10|695.66|693.26|695.66|693.26|695.66|693.26|695.66|693.26|0
1656061460000|2022-06-24 09:04:20|695.77|693.37|695.44|693.04|695.77|693.37|695.34|692.94|0
1656061470000|2022-06-24 09:04:30|695.22|692.82|695.55|693.15|695.55|693.15|695.22|692.82|0
1656061480000|2022-06-24 09:04:40|695.22|692.82|695.34|692.94|695.34|692.94|695.22|692.82|0
1656061490000|2022-06-24 09:04:50|695.44|693.04|695.12|692.72|695.44|693.04|695.01|692.61|0
1656061500000|2022-06-24 09:05:00|695.01|692.61|695.87|693.47|695.87|693.47|695.01|692.61|0
1656061510000|2022-06-24 09:05:10|696.09|693.69|696.2|693.8|696.2|693.8|696.09|693.69|0
1656061520000|2022-06-24 09:05:20|696.09|693.69|695.98|693.58|696.09|693.69|695.98|693.58|0
1656061530000|2022-06-24 09:05:30|696.09|693.69|695.98|693.58|696.09|693.69|695.87|693.47|0
1656061540000|2022-06-24 09:05:40|695.87|693.47|695.66|693.26|695.87|693.47|695.66|693.26|0
1656061550000|2022-06-24 09:05:50|695.77|693.37|695.65|693.25|695.77|693.37|695.65|693.25|0
1656061560000|2022-06-24 09:06:00|695.55|693.15|695.55|693.15|695.55|693.15|695.55|693.15|0
1656061570000|2022-06-24 09:06:10|695.44|693.04|695.22|692.82|695.44|693.04|695.22|692.82|0
1656061580000|2022-06-24 09:06:20|695.01|692.61|695.33|692.93|695.33|692.93|695.01|692.61|0
1656061590000|2022-06-24 09:06:30|695.22|692.82|695.22|692.82|695.22|692.82|695.22|692.82|0
1656061600000|2022-06-24 09:06:40|695.33|692.93|694.9|692.5|695.33|692.93|694.9|692.5|0
1656061610000|2022-06-24 09:06:50|694.79|692.39|695.22|692.82|695.22|692.82|694.69|692.29|0
1656061630000|2022-06-24 09:07:10|695.12|692.72|695.01|692.61|695.12|692.72|695.01|692.61|0
1656061640000|2022-06-24 09:07:20|694.79|692.39|694.57|692.17|694.79|692.39|694.57|692.17|0
1656061650000|2022-06-24 09:07:30|694.47|692.07|694.36|691.96|694.47|692.07|694.36|691.96|0
1656061660000|2022-06-24 09:07:40|694.57|692.17|694.57|692.17|694.69|692.29|694.57|692.17|0
1656061670000|2022-06-24 09:07:50|694.69|692.29|694.57|692.17|694.69|692.29|694.57|692.17|0
1656061680000|2022-06-24 09:08:00|694.36|691.96|693.82|691.42|694.36|691.96|693.82|691.42|0
1656061690000|2022-06-24 09:08:10|693.49|691.09|693.28|690.88|693.49|691.09|693.28|690.88|0
1656061700000|2022-06-24 09:08:20|693.17|690.77|693.61|691.21|693.61|691.21|693.17|690.77|0
1656061710000|2022-06-24 09:08:30|694.04|691.64|693.93|691.53|694.04|691.64|693.82|691.42|0
1656061720000|2022-06-24 09:08:40|693.71|691.31|694.36|691.96|694.36|691.96|693.71|691.31|0
1656061730000|2022-06-24 09:08:50|694.25|691.85|694.57|692.17|694.57|692.17|694.25|691.85|0
1656061740000|2022-06-24 09:09:00|694.14|691.74|693.71|691.31|694.14|691.74|693.71|691.31|0
1656061750000|2022-06-24 09:09:10|693.82|691.42|693.49|691.09|693.82|691.42|693.49|691.09|0
1656061760000|2022-06-24 09:09:20|693.39|690.99|693.49|691.09|693.49|691.09|693.28|690.88|0
1656061770000|2022-06-24 09:09:30|693.28|690.88|693.28|690.88|693.28|690.88|693.28|690.88|0
1656061780000|2022-06-24 09:09:40|693.17|690.77|693.17|690.77|693.17|690.77|693.17|690.77|0
1656061790000|2022-06-24 09:09:50|693.06|690.66|692.85|690.45|693.06|690.66|692.85|690.45|0
1656061800000|2022-06-24 09:10:00|693.17|690.77|693.39|690.99|693.39|690.99|693.17|690.77|0
1656061810000|2022-06-24 09:10:10|693.28|690.88|693.06|690.66|693.28|690.88|692.85|690.45|0
1656061820000|2022-06-24 09:10:20|693.17|690.77|693.06|690.66|693.17|690.77|693.06|690.66|0
1656061830000|2022-06-24 09:10:30|692.96|690.56|692.85|690.45|692.96|690.56|692.85|690.45|0
1656061840000|2022-06-24 09:10:40|692.96|690.56|692.85|690.45|692.96|690.56|692.85|690.45|0
1656061850000|2022-06-24 09:10:50|692.96|690.56|692.85|690.45|692.96|690.56|692.85|690.45|0
1656061860000|2022-06-24 09:11:00|693.06|690.66|692.85|690.45|693.06|690.66|692.85|690.45|0
1656061870000|2022-06-24 09:11:10|693.06|690.66|693.17|690.77|693.17|690.77|693.06|690.66|0
1656061880000|2022-06-24 09:11:20|693.28|690.88|693.28|690.88|693.28|690.88|693.28|690.88|0
1656061890000|2022-06-24 09:11:30|693.06|690.66|693.06|690.66|693.06|690.66|693.06|690.66|0
1656061900000|2022-06-24 09:11:40|692.96|690.56|692.85|690.45|693.06|690.66|692.74|690.34|0
1656061910000|2022-06-24 09:11:50|693.06|690.66|692.85|690.45|693.06|690.66|692.85|690.45|0
1656061920000|2022-06-24 09:12:00|693.06|690.66|692.74|690.34|693.06|690.66|692.63|690.23|0
1656061930000|2022-06-24 09:12:10|692.85|690.45|692.85|690.45|692.85|690.45|692.85|690.45|0
1656061940000|2022-06-24 09:12:20|693.06|690.66|693.06|690.66|693.06|690.66|693.06|690.66|0
1656061950000|2022-06-24 09:12:30|692.96|690.56|693.06|690.66|693.06|690.66|692.96|690.56|0
1656061960000|2022-06-24 09:12:40|692.96|690.56|692.84|690.44|692.96|690.56|692.84|690.44|0
1656061970000|2022-06-24 09:12:50|692.74|690.34|692.63|690.23|692.74|690.34|692.63|690.23|0
1656061980000|2022-06-24 09:13:00|692.53|690.13|692.53|690.13|692.53|690.13|692.53|690.13|0
1656061990000|2022-06-24 09:13:10|692.41|690.01|692.31|689.91|692.41|690.01|692.31|689.91|0
1656062000000|2022-06-24 09:13:20|692.2|689.8|692.2|689.8|692.2|689.8|692.2|689.8|0
1656062020000|2022-06-24 09:13:40|692.41|690.01|692.63|690.23|692.63|690.23|692.41|690.01|0
1656062030000|2022-06-24 09:13:50|692.53|690.13|692.31|689.91|692.53|690.13|692.31|689.91|0
1656062040000|2022-06-24 09:14:00|692.41|690.01|692.09|689.69|692.41|690.01|692.09|689.69|0
1656062050000|2022-06-24 09:14:10|691.98|689.58|692.2|689.8|692.2|689.8|691.98|689.58|0
1656062060000|2022-06-24 09:14:20|691.98|689.58|691.08|688.68|692.09|689.69|691.08|688.68|0
1656062070000|2022-06-24 09:14:30|690.76|688.36|690.87|688.47|690.87|688.47|690.76|688.36|0
1656062080000|2022-06-24 09:14:40|690.76|688.36|691.52|689.12|691.52|689.12|690.65|688.25|0
1656062090000|2022-06-24 09:14:50|691.3|688.9|691.52|689.12|691.52|689.12|691.3|688.9|0
1656062100000|2022-06-24 09:15:00|691.3|688.9|691.41|689.01|691.41|689.01|691.3|688.9|0
1656062110000|2022-06-24 09:15:10|691.3|688.9|691.84|689.44|691.84|689.44|691.3|688.9|0
1656062120000|2022-06-24 09:15:20|691.95|689.55|692.16|689.76|692.28|689.88|691.95|689.55|0
1656062130000|2022-06-24 09:15:30|691.95|689.55|692.16|689.76|692.16|689.76|691.95|689.55|0
1656062140000|2022-06-24 09:15:40|692.06|689.66|692.38|689.98|692.38|689.98|691.95|689.55|0
1656062150000|2022-06-24 09:15:50|692.06|689.66|691.73|689.33|692.16|689.76|691.73|689.33|0
1656062160000|2022-06-24 09:16:00|691.52|689.12|691.63|689.23|691.63|689.23|691.52|689.12|0
1656062170000|2022-06-24 09:16:10|691.73|689.33|691.84|689.44|691.84|689.44|691.73|689.33|0
1656062180000|2022-06-24 09:16:20|691.73|689.33|691.73|689.33|691.73|689.33|691.63|689.23|0
1656062190000|2022-06-24 09:16:30|691.52|689.12|691.73|689.33|691.73|689.33|691.52|689.12|0
1656062220000|2022-06-24 09:17:00|691.51|689.11|691.41|689.01|691.51|689.11|691.41|689.01|0
1656062230000|2022-06-24 09:17:10|691.3|688.9|691.3|688.9|691.51|689.11|691.3|688.9|0
1656062240000|2022-06-24 09:17:20|691.08|688.68|691.51|689.11|691.51|689.11|691.08|688.68|0
1656062250000|2022-06-24 09:17:30|691.73|689.33|691.41|689.01|691.73|689.33|691.41|689.01|0
1656062260000|2022-06-24 09:17:40|691.51|689.11|691.51|689.11|691.63|689.23|691.51|689.11|0
1656062270000|2022-06-24 09:17:50|691.63|689.23|691.51|689.11|691.63|689.23|691.51|689.11|0
1656062280000|2022-06-24 09:18:00|691.63|689.23|691.41|689.01|691.63|689.23|691.41|689.01|0
1656062290000|2022-06-24 09:18:10|691.51|689.11|691.3|688.9|691.51|689.11|691.3|688.9|0
1656062300000|2022-06-24 09:18:20|691.08|688.68|691.08|688.68|691.08|688.68|690.76|688.36|0
1656062310000|2022-06-24 09:18:30|691.19|688.79|691.19|688.79|691.19|688.79|691.19|688.79|0
1656062320000|2022-06-24 09:18:40|691.08|688.68|690.87|688.47|691.08|688.68|690.87|688.47|0
1656062330000|2022-06-24 09:18:50|690.98|688.58|691.08|688.68|691.08|688.68|690.98|688.58|0
1656062340000|2022-06-24 09:19:00|690.87|688.47|691.08|688.68|691.3|688.9|690.87|688.47|0
1656062350000|2022-06-24 09:19:10|691.3|688.9|691.3|688.9|691.51|689.11|691.3|688.9|0
1656062360000|2022-06-24 09:19:20|691.08|688.68|690.98|688.58|691.08|688.68|690.87|688.47|0
1656062370000|2022-06-24 09:19:30|691.51|689.11|691.3|688.9|691.51|689.11|691.19|688.79|0
1656062380000|2022-06-24 09:19:40|691.41|689.01|691.63|689.23|691.73|689.33|691.41|689.01|0
1656062390000|2022-06-24 09:19:50|691.51|689.11|691.41|689.01|691.51|689.11|691.41|689.01|0
1656062400000|2022-06-24 09:20:00|691.51|689.11|691.3|688.9|691.51|689.11|691.3|688.9|0
1656062410000|2022-06-24 09:20:10|691.08|688.68|691.3|688.9|691.3|688.9|691.08|688.68|0
1656062420000|2022-06-24 09:20:20|691.19|688.79|691.08|688.68|691.19|688.79|691.08|688.68|0
1656062430000|2022-06-24 09:20:30|690.87|688.47|691.08|688.68|691.08|688.68|690.87|688.47|0
1656062440000|2022-06-24 09:20:40|691.41|689.01|691.73|689.33|691.73|689.33|691.41|689.01|0
1656062450000|2022-06-24 09:20:50|691.3|688.9|691.3|688.9|691.3|688.9|691.3|688.9|0
1656062460000|2022-06-24 09:21:00|691.51|689.11|691.73|689.33|691.73|689.33|691.51|689.11|0
1656062470000|2022-06-24 09:21:10|691.63|689.23|691.73|689.33|691.73|689.33|691.63|689.23|0
1656062480000|2022-06-24 09:21:20|691.63|689.23|691.73|689.33|691.73|689.33|691.51|689.11|0
1656062500000|2022-06-24 09:21:40|691.95|689.55|691.95|689.55|691.95|689.55|691.95|689.55|0
1656062520000|2022-06-24 09:22:00|691.63|689.23|691.63|689.23|691.63|689.23|691.63|689.23|0
1656062530000|2022-06-24 09:22:10|691.73|689.33|692.06|689.66|692.06|689.66|691.73|689.33|0
1656062540000|2022-06-24 09:22:20|691.95|689.55|691.95|689.55|691.95|689.55|691.84|689.44|0
1656062550000|2022-06-24 09:22:30|692.06|689.66|691.51|689.11|692.06|689.66|691.51|689.11|0
1656062560000|2022-06-24 09:22:40|691.63|689.23|691.73|689.33|691.73|689.33|691.63|689.23|0
1656062570000|2022-06-24 09:22:50|691.63|689.23|691.41|689.01|691.63|689.23|691.41|689.01|0
1656062580000|2022-06-24 09:23:00|691.3|688.9|691.19|688.79|691.3|688.9|691.19|688.79|0
1656062590000|2022-06-24 09:23:10|691.08|688.68|691.63|689.23|691.63|689.23|691.08|688.68|0
1656062600000|2022-06-24 09:23:20|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1656062610000|2022-06-24 09:23:30|691.41|689.01|691.41|689.01|691.41|689.01|691.41|689.01|0
1656062620000|2022-06-24 09:23:40|691.51|689.11|691.73|689.33|691.73|689.33|691.51|689.11|0
1656062640000|2022-06-24 09:24:00|691.95|689.55|692.06|689.66|692.06|689.66|691.95|689.55|0
1656062650000|2022-06-24 09:24:10|691.95|689.55|692.16|689.76|692.16|689.76|691.95|689.55|0
1656062660000|2022-06-24 09:24:20|691.95|689.55|691.95|689.55|692.06|689.66|691.95|689.55|0
1656062670000|2022-06-24 09:24:30|691.3|688.9|691.51|689.11|691.51|689.11|691.3|688.9|0
1656062680000|2022-06-24 09:24:40|691.73|689.33|691.73|689.33|691.73|689.33|691.63|689.23|0
1656062690000|2022-06-24 09:24:50|691.84|689.44|691.63|689.23|691.84|689.44|691.63|689.23|0
1656062700000|2022-06-24 09:25:00|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1656062710000|2022-06-24 09:25:10|691.73|689.33|691.73|689.33|691.73|689.33|691.73|689.33|0
1656062720000|2022-06-24 09:25:20|691.84|689.44|691.95|689.55|691.95|689.55|691.84|689.44|0
1656062730000|2022-06-24 09:25:30|692.16|689.76|692.38|689.98|692.38|689.98|692.16|689.76|0
1656062740000|2022-06-24 09:25:40|692.59|690.19|692.92|690.52|692.92|690.52|692.59|690.19|0
1656062750000|2022-06-24 09:25:50|693.14|690.74|693.03|690.63|693.14|690.74|693.03|690.63|0
1656062760000|2022-06-24 09:26:00|692.81|690.41|692.81|690.41|692.81|690.41|692.81|690.41|0
1656062770000|2022-06-24 09:26:10|693.03|690.63|693.67|691.27|693.67|691.27|693.03|690.63|0
1656062790000|2022-06-24 09:26:30|693.57|691.17|693.67|691.27|693.67|691.27|693.46|691.06|0
1656062810000|2022-06-24 09:26:50|693.89|691.49|693.89|691.49|693.89|691.49|693.89|691.49|0
1656062820000|2022-06-24 09:27:00|693.67|691.27|693.67|691.27|693.67|691.27|693.46|691.06|0
1656062830000|2022-06-24 09:27:10|693.89|691.49|694.11|691.71|694.11|691.71|693.89|691.49|0
1656062840000|2022-06-24 09:27:20|694|691.6|694|691.6|694|691.6|693.89|691.49|0
1656062850000|2022-06-24 09:27:30|694.11|691.71|693.89|691.49|694.32|691.92|693.89|691.49|0
1656062860000|2022-06-24 09:27:40|694.11|691.71|694.11|691.71|694.11|691.71|694.11|691.71|0
1656062870000|2022-06-24 09:27:50|694.32|691.92|694.32|691.92|694.32|691.92|694.22|691.82|0
1656062880000|2022-06-24 09:28:00|694.54|692.14|694.76|692.36|694.76|692.36|694.54|692.14|0
1656062890000|2022-06-24 09:28:10|694.65|692.25|694.22|691.82|694.65|692.25|694.22|691.82|0
1656062900000|2022-06-24 09:28:20|693.89|691.49|694|691.6|694|691.6|693.89|691.49|0
1656062910000|2022-06-24 09:28:30|694.11|691.71|693.89|691.49|694.11|691.71|693.79|691.39|0
1656062920000|2022-06-24 09:28:40|693.79|691.39|693.89|691.49|693.89|691.49|693.79|691.39|0
1656062940000|2022-06-24 09:29:00|693.79|691.39|694|691.6|694|691.6|693.79|691.39|0
1656062950000|2022-06-24 09:29:10|693.89|691.49|693.89|691.49|693.89|691.49|693.89|691.49|0
1656062970000|2022-06-24 09:29:30|694.11|691.71|694.11|691.71|694.11|691.71|694.11|691.71|0
1656062980000|2022-06-24 09:29:40|694|691.6|694.11|691.71|694.11|691.71|694|691.6|0
1656062990000|2022-06-24 09:29:50|694.32|691.92|693.89|691.49|694.32|691.92|693.89|691.49|0
1656063000000|2022-06-24 09:30:00|693.79|691.39|693.35|690.95|694.32|691.92|693.35|690.95|0
1656063010000|2022-06-24 09:30:10|693.46|691.06|693.67|691.27|693.89|691.49|693.46|691.06|0
1656063020000|2022-06-24 09:30:20|693.46|691.06|693.89|691.49|693.89|691.49|693.46|691.06|0
1656063030000|2022-06-24 09:30:30|694.11|691.71|694.32|691.92|694.32|691.92|694.11|691.71|0
1656063040000|2022-06-24 09:30:40|694.44|692.04|694.54|692.14|694.54|692.14|694.44|692.04|0
1656063050000|2022-06-24 09:30:50|694.32|691.92|694.44|692.04|694.44|692.04|694.32|691.92|0
1656063060000|2022-06-24 09:31:00|694.54|692.14|694.54|692.14|694.65|692.25|694.54|692.14|0
1656063080000|2022-06-24 09:31:20|694.76|692.36|694.77|692.37|694.77|692.37|694.54|692.14|0
1656063090000|2022-06-24 09:31:30|694.88|692.48|694.88|692.48|694.88|692.48|694.88|692.48|0
1656063100000|2022-06-24 09:31:40|694.99|692.59|695.28|692.88|695.28|692.88|694.99|692.59|0
1656063110000|2022-06-24 09:31:50|694.96|692.56|695.06|692.66|695.06|692.66|694.84|692.44|0
1656063120000|2022-06-24 09:32:00|694.84|692.44|693.98|691.58|694.84|692.44|693.98|691.58|0
1656063130000|2022-06-24 09:32:10|693.76|691.36|693.76|691.36|693.98|691.58|693.76|691.36|0
1656063140000|2022-06-24 09:32:20|693.55|691.15|693.33|690.93|693.55|691.15|693.33|690.93|0
1656063150000|2022-06-24 09:32:30|693.55|691.15|693.55|691.15|693.55|691.15|693.55|691.15|0
1656063160000|2022-06-24 09:32:40|693.76|691.36|693.55|691.15|693.76|691.36|693.55|691.15|0
1656063170000|2022-06-24 09:32:50|693.33|690.93|693.12|690.72|693.33|690.93|693.12|690.72|0
1656063180000|2022-06-24 09:33:00|693.23|690.83|693.01|690.61|693.23|690.83|692.9|690.5|0
1656063190000|2022-06-24 09:33:10|693.12|690.72|693.23|690.83|693.23|690.83|693.12|690.72|0
1656063200000|2022-06-24 09:33:20|693.12|690.72|693.12|690.72|693.12|690.72|692.9|690.5|0
1656063210000|2022-06-24 09:33:30|693.33|690.93|693.12|690.72|693.33|690.93|693.12|690.72|0
1656063220000|2022-06-24 09:33:40|692.9|690.5|693.44|691.04|693.44|691.04|692.9|690.5|0
1656063230000|2022-06-24 09:33:50|693.55|691.15|693.76|691.36|693.76|691.36|693.55|691.15|0
1656063240000|2022-06-24 09:34:00|693.66|691.26|693.76|691.36|693.76|691.36|693.55|691.15|0
1656063250000|2022-06-24 09:34:10|693.55|691.15|693.66|691.26|693.66|691.26|693.55|691.15|0
1656063260000|2022-06-24 09:34:20|693.76|691.36|693.98|691.58|693.98|691.58|693.76|691.36|0
1656063270000|2022-06-24 09:34:30|693.76|691.36|693.55|691.15|693.76|691.36|693.44|691.04|0
1656063280000|2022-06-24 09:34:40|693.44|691.04|693.33|690.93|693.44|691.04|693.33|690.93|0
1656063290000|2022-06-24 09:34:50|693.23|690.83|692.9|690.5|693.23|690.83|692.9|690.5|0
1656063300000|2022-06-24 09:35:00|693.01|690.61|693.01|690.61|693.01|690.61|693.01|690.61|0
1656063310000|2022-06-24 09:35:10|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1656063320000|2022-06-24 09:35:20|692.68|690.28|692.68|690.28|692.68|690.28|692.68|690.28|0
1656063330000|2022-06-24 09:35:30|692.58|690.18|692.68|690.28|692.68|690.28|692.58|690.18|0
1656063340000|2022-06-24 09:35:40|692.79|690.39|692.9|690.5|692.9|690.5|692.68|690.28|0
1656063350000|2022-06-24 09:35:50|692.79|690.39|692.68|690.28|692.79|690.39|692.68|690.28|0
1656063360000|2022-06-24 09:36:00|692.9|690.5|692.9|690.5|692.9|690.5|692.47|690.07|0
1656063370000|2022-06-24 09:36:10|693.11|690.71|693.11|690.71|693.11|690.71|693.11|690.71|0
1656063380000|2022-06-24 09:36:20|693.01|690.61|692.58|690.18|693.01|690.61|692.58|690.18|0
1656063390000|2022-06-24 09:36:30|692.68|690.28|693.11|690.71|693.11|690.71|692.68|690.28|0
1656063400000|2022-06-24 09:36:40|693.33|690.93|693.33|690.93|693.33|690.93|693.33|690.93|0
1656063410000|2022-06-24 09:36:50|693.55|691.15|693.44|691.04|693.55|691.15|693.44|691.04|0
1656063420000|2022-06-24 09:37:00|693.55|691.15|693.55|691.15|693.55|691.15|693.55|691.15|0
1656063430000|2022-06-24 09:37:10|694.09|691.69|694.52|692.12|694.63|692.23|694.09|691.69|0
1656063440000|2022-06-24 09:37:20|694.41|692.01|694.41|692.01|694.52|692.12|694.41|692.01|0
1656063450000|2022-06-24 09:37:30|694.63|692.23|694.84|692.44|694.84|692.44|694.63|692.23|0
1656063460000|2022-06-24 09:37:40|694.96|692.56|694.96|692.56|694.96|692.56|694.96|692.56|0
1656063470000|2022-06-24 09:37:50|695.28|692.88|695.17|692.77|695.28|692.88|695.17|692.77|0
1656063480000|2022-06-24 09:38:00|695.06|692.66|694.96|692.56|695.06|692.66|694.84|692.44|0
1656063490000|2022-06-24 09:38:10|694.84|692.44|694.84|692.44|694.84|692.44|694.84|692.44|0
1656063500000|2022-06-24 09:38:20|695.06|692.66|694.63|692.23|695.06|692.66|694.63|692.23|0
1656063510000|2022-06-24 09:38:30|694.74|692.34|695.06|692.66|695.06|692.66|694.74|692.34|0
1656063520000|2022-06-24 09:38:40|695.28|692.88|695.28|692.88|695.28|692.88|695.28|692.88|0
1656063530000|2022-06-24 09:38:50|695.49|693.09|695.28|692.88|695.49|693.09|695.28|692.88|0
1656063550000|2022-06-24 09:39:10|695.06|692.66|694.84|692.44|695.06|692.66|694.84|692.44|0
1656063560000|2022-06-24 09:39:20|694.63|692.23|694.84|692.44|694.84|692.44|694.63|692.23|0
1656063570000|2022-06-24 09:39:30|694.63|692.23|694.84|692.44|694.84|692.44|694.63|692.23|0
1656063580000|2022-06-24 09:39:40|695.06|692.66|695.28|692.88|695.39|692.99|695.06|692.66|0
1656063590000|2022-06-24 09:39:50|695.39|692.99|695.39|692.99|695.39|692.99|695.39|692.99|0
1656063600000|2022-06-24 09:40:00|695.28|692.88|695.49|693.09|695.6|693.2|695.28|692.88|0
1656063610000|2022-06-24 09:40:10|695.39|692.99|694.84|692.44|695.39|692.99|694.84|692.44|0
1656063620000|2022-06-24 09:40:20|694.63|692.23|694.84|692.44|694.84|692.44|694.63|692.23|0
1656063640000|2022-06-24 09:40:40|695.06|692.66|695.06|692.66|695.49|693.09|695.06|692.66|0
1656063650000|2022-06-24 09:40:50|694.84|692.44|695.06|692.66|695.06|692.66|694.84|692.44|0
1656063660000|2022-06-24 09:41:00|694.63|692.23|694.63|692.23|694.74|692.34|694.63|692.23|0
1656063680000|2022-06-24 09:41:20|694.52|692.12|694.63|692.23|694.63|692.23|694.52|692.12|0
1656063690000|2022-06-24 09:41:30|694.41|692.01|694.41|692.01|694.41|692.01|694.31|691.91|0
1656063700000|2022-06-24 09:41:40|694.63|692.23|694.52|692.12|694.63|692.23|694.52|692.12|0
1656063710000|2022-06-24 09:41:50|694.41|692.01|694.63|692.23|694.63|692.23|694.41|692.01|0
1656063720000|2022-06-24 09:42:00|694.52|692.12|694.52|692.12|694.52|692.12|694.52|692.12|0
1656063730000|2022-06-24 09:42:10|694.63|692.23|694.41|692.01|694.63|692.23|694.41|692.01|0
1656063740000|2022-06-24 09:42:20|694.63|692.23|694.63|692.23|694.63|692.23|694.63|692.23|0
1656063750000|2022-06-24 09:42:30|694.41|692.01|694.19|691.79|694.41|692.01|694.19|691.79|0
1656063760000|2022-06-24 09:42:40|694.41|692.01|694.74|692.34|694.74|692.34|694.41|692.01|0
1656063770000|2022-06-24 09:42:50|694.63|692.23|694.63|692.23|694.74|692.34|694.63|692.23|0
1656063780000|2022-06-24 09:43:00|694.41|692.01|694.19|691.79|694.41|692.01|694.19|691.79|0
1656063790000|2022-06-24 09:43:10|694.31|691.91|694.31|691.91|694.31|691.91|694.31|691.91|0
1656063800000|2022-06-24 09:43:20|694.19|691.79|693.54|691.14|694.19|691.79|693.54|691.14|0
1656063810000|2022-06-24 09:43:30|693.66|691.26|693.87|691.47|693.98|691.58|693.66|691.26|0
1656063820000|2022-06-24 09:43:40|693.98|691.58|693.98|691.58|693.98|691.58|693.87|691.47|0
1656063830000|2022-06-24 09:43:50|693.66|691.26|693.54|691.14|693.66|691.26|693.33|690.93|0
1656063840000|2022-06-24 09:44:00|693.44|691.04|692.9|690.5|693.44|691.04|692.9|690.5|0
1656063850000|2022-06-24 09:44:10|693.01|690.61|693.01|690.61|693.01|690.61|692.9|690.5|0
1656063860000|2022-06-24 09:44:20|693.11|690.71|692.68|690.28|693.11|690.71|692.68|690.28|0
1656063870000|2022-06-24 09:44:30|692.79|690.39|692.9|690.5|692.9|690.5|692.79|690.39|0
1656063880000|2022-06-24 09:44:40|693.11|690.71|693.01|690.61|693.11|690.71|693.01|690.61|0
1656063890000|2022-06-24 09:44:50|693.11|690.71|692.9|690.5|693.11|690.71|692.9|690.5|0
1656063900000|2022-06-24 09:45:00|693.01|690.61|692.9|690.5|693.01|690.61|692.9|690.5|0
1656063910000|2022-06-24 09:45:10|693.01|690.61|692.9|690.5|693.11|690.71|692.9|690.5|0
1656063930000|2022-06-24 09:45:30|693.01|690.61|692.9|690.5|693.01|690.61|692.79|690.39|0
1656063960000|2022-06-24 09:46:00|692.68|690.28|692.9|690.5|692.9|690.5|692.68|690.28|0
1656063970000|2022-06-24 09:46:10|693.11|690.71|692.68|690.28|693.11|690.71|692.68|690.28|0
1656063980000|2022-06-24 09:46:20|692.25|689.85|692.25|689.85|692.25|689.85|692.25|689.85|0
1656063990000|2022-06-24 09:46:30|692.46|690.06|692.25|689.85|692.46|690.06|692.25|689.85|0
1656064000000|2022-06-24 09:46:40|692.46|690.06|692.46|690.06|693.11|690.71|692.46|690.06|0
1656064010000|2022-06-24 09:46:50|692.68|690.28|692.46|690.06|692.68|690.28|692.46|690.06|0
1656064020000|2022-06-24 09:47:00|692.68|690.28|693.11|690.71|693.11|690.71|692.68|690.28|0
1656064030000|2022-06-24 09:47:10|693.22|690.82|693.11|690.71|693.22|690.82|693.11|690.71|0
1656064040000|2022-06-24 09:47:20|693.01|690.61|692.58|690.18|693.01|690.61|692.58|690.18|0
1656064050000|2022-06-24 09:47:30|692.46|690.06|691.93|689.53|692.46|690.06|691.82|689.42|0
1656064060000|2022-06-24 09:47:40|691.71|689.31|691.6|689.2|691.71|689.31|691.5|689.1|0
1656064070000|2022-06-24 09:47:50|691.5|689.1|691.5|689.1|691.6|689.2|691.5|689.1|0
1656064080000|2022-06-24 09:48:00|691.6|689.2|691.38|688.98|691.6|689.2|691.38|688.98|0
1656064090000|2022-06-24 09:48:10|691.5|689.1|691.6|689.2|691.6|689.2|691.5|689.1|0
1656064100000|2022-06-24 09:48:20|691.71|689.31|691.82|689.42|692.14|689.74|691.71|689.31|0
1656064110000|2022-06-24 09:48:30|692.03|689.63|692.03|689.63|692.03|689.63|692.03|689.63|0
1656064120000|2022-06-24 09:48:40|692.25|689.85|692.03|689.63|692.25|689.85|692.03|689.63|0
1656064130000|2022-06-24 09:48:50|692.14|689.74|692.03|689.63|692.14|689.74|692.03|689.63|0
1656064140000|2022-06-24 09:49:00|691.82|689.42|692.14|689.74|692.14|689.74|691.82|689.42|0
1656064150000|2022-06-24 09:49:10|692.25|689.85|692.25|689.85|692.25|689.85|692.25|689.85|0
1656064160000|2022-06-24 09:49:20|692.14|689.74|692.46|690.06|692.46|690.06|692.03|689.63|0
1656064170000|2022-06-24 09:49:30|692.68|690.28|692.58|690.18|692.68|690.28|692.58|690.18|0
1656064180000|2022-06-24 09:49:40|692.68|690.28|692.9|690.5|692.9|690.5|692.68|690.28|0
1656064190000|2022-06-24 09:49:50|693.01|690.61|692.9|690.5|693.01|690.61|692.9|690.5|0
1656064200000|2022-06-24 09:50:00|693.01|690.61|692.9|690.5|693.01|690.61|692.9|690.5|0
1656064210000|2022-06-24 09:50:10|693.11|690.71|693.44|691.04|693.44|691.04|693.11|690.71|0
1656064220000|2022-06-24 09:50:20|693.54|691.14|693.54|691.14|693.76|691.36|693.54|691.14|0
1656064240000|2022-06-24 09:50:40|693.66|691.26|693.76|691.36|693.76|691.36|693.66|691.26|0
1656064250000|2022-06-24 09:50:50|693.98|691.58|694.41|692.01|694.41|692.01|693.98|691.58|0
1656064260000|2022-06-24 09:51:00|694.19|691.79|694.41|692.01|694.41|692.01|694.19|691.79|0
1656064270000|2022-06-24 09:51:10|694.3|691.9|694.3|691.9|694.41|692.01|694.3|691.9|0
1656064280000|2022-06-24 09:51:20|694.19|691.79|694.19|691.79|694.19|691.79|694.19|691.79|0
1656064290000|2022-06-24 09:51:30|693.98|691.58|693.87|691.47|694.09|691.69|693.87|691.47|0
1656064300000|2022-06-24 09:51:40|693.98|691.58|693.98|691.58|693.98|691.58|693.98|691.58|0
1656064310000|2022-06-24 09:51:50|693.66|691.26|693.11|690.71|693.66|691.26|693.11|690.71|0
1656064320000|2022-06-24 09:52:00|693.22|690.82|693.11|690.71|693.22|690.82|693.11|690.71|0
1656064330000|2022-06-24 09:52:10|692.68|690.28|692.58|690.18|692.68|690.28|692.58|690.18|0
1656064340000|2022-06-24 09:52:20|692.46|690.06|692.68|690.28|692.68|690.28|692.46|690.06|0
1656064350000|2022-06-24 09:52:30|692.58|690.18|692.68|690.28|692.68|690.28|692.58|690.18|0
1656064360000|2022-06-24 09:52:40|693.01|690.61|692.89|690.49|693.01|690.61|692.89|690.49|0
1656064370000|2022-06-24 09:52:50|692.68|690.28|692.68|690.28|692.68|690.28|692.68|690.28|0
1656064380000|2022-06-24 09:53:00|692.58|690.18|692.68|690.28|692.89|690.49|692.58|690.18|0
1656064390000|2022-06-24 09:53:10|692.89|690.49|693.33|690.93|693.33|690.93|692.89|690.49|0
1656064400000|2022-06-24 09:53:20|693.11|690.71|693.11|690.71|693.11|690.71|693.11|690.71|0
1656064410000|2022-06-24 09:53:30|693.33|690.93|693.22|690.82|693.54|691.14|693.22|690.82|0
1656064420000|2022-06-24 09:53:40|693.01|690.61|692.79|690.39|693.01|690.61|692.79|690.39|0
1656064430000|2022-06-24 09:53:50|692.68|690.28|692.79|690.39|692.89|690.49|692.68|690.28|0
1656064440000|2022-06-24 09:54:00|692.68|690.28|692.68|690.28|692.68|690.28|692.68|690.28|0
1656064460000|2022-06-24 09:54:20|692.46|690.06|692.68|690.28|692.68|690.28|692.46|690.06|0
1656064480000|2022-06-24 09:54:40|692.46|690.06|692.14|689.74|692.46|690.06|692.14|689.74|0
1656064490000|2022-06-24 09:54:50|692.25|689.85|692.36|689.96|692.36|689.96|692.03|689.63|0
1656064500000|2022-06-24 09:55:00|692.25|689.85|692.25|689.85|692.25|689.85|692.25|689.85|0
1656064510000|2022-06-24 09:55:10|692.14|689.74|692.25|689.85|692.25|689.85|692.14|689.74|0
1656064520000|2022-06-24 09:55:20|692.89|690.49|693.01|690.61|693.11|690.71|692.89|690.49|0
1656064530000|2022-06-24 09:55:30|693.33|690.93|693.33|690.93|693.33|690.93|693.33|690.93|0
1656064540000|2022-06-24 09:55:40|693.22|690.82|692.89|690.49|693.22|690.82|692.89|690.49|0
1656064560000|2022-06-24 09:56:00|692.79|690.39|692.68|690.28|692.89|690.49|692.68|690.28|0
1656064570000|2022-06-24 09:56:10|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1656064580000|2022-06-24 09:56:20|692.25|689.85|692.25|689.85|692.25|689.85|692.25|689.85|0
1656064590000|2022-06-24 09:56:30|692.46|690.06|691.81|689.41|692.46|690.06|691.81|689.41|0
1656064600000|2022-06-24 09:56:40|691.71|689.31|691.81|689.41|691.81|689.41|691.71|689.31|0
1656064610000|2022-06-24 09:56:50|691.93|689.53|691.81|689.41|691.93|689.53|691.81|689.41|0
1656064620000|2022-06-24 09:57:00|692.25|689.85|691.81|689.41|692.25|689.85|691.81|689.41|0
1656064630000|2022-06-24 09:57:10|691.71|689.31|691.38|688.98|691.71|689.31|691.38|688.98|0
1656064640000|2022-06-24 09:57:20|691.6|689.2|691.49|689.09|691.6|689.2|691.49|689.09|0
1656064650000|2022-06-24 09:57:30|691.6|689.2|691.6|689.2|691.6|689.2|691.6|689.2|0
1656064660000|2022-06-24 09:57:40|691.81|689.41|692.03|689.63|692.03|689.63|691.81|689.41|0
1656064680000|2022-06-24 09:58:00|692.14|689.74|691.17|688.77|692.14|689.74|691.17|688.77|0
1656064690000|2022-06-24 09:58:10|691.38|688.98|691.38|688.98|691.38|688.98|691.38|688.98|0
1656064710000|2022-06-24 09:58:30|691.17|688.77|691.17|688.77|691.17|688.77|691.17|688.77|0
1656064720000|2022-06-24 09:58:40|691.38|688.98|690.95|688.55|691.38|688.98|690.95|688.55|0
1656064730000|2022-06-24 09:58:50|690.09|687.69|690.3|687.9|690.3|687.9|690.09|687.69|0
1656064740000|2022-06-24 09:59:00|690.09|687.69|690.2|687.8|690.2|687.8|690.09|687.69|0
1656064750000|2022-06-24 09:59:10|690.09|687.69|690.09|687.69|690.09|687.69|690.09|687.69|0
1656064760000|2022-06-24 09:59:20|689.77|687.37|690.09|687.69|690.09|687.69|689.77|687.37|0
1656064770000|2022-06-24 09:59:30|689.87|687.47|689.87|687.47|689.87|687.47|689.87|687.47|0
1656064780000|2022-06-24 09:59:40|690.09|687.69|689.87|687.47|690.09|687.69|689.87|687.47|0
1656064790000|2022-06-24 09:59:50|689.66|687.26|689.87|687.47|689.87|687.47|689.66|687.26|0
1656064810000|2022-06-24 10:00:10|689.66|687.26|689.66|687.26|689.87|687.47|689.66|687.26|0
1656064820000|2022-06-24 10:00:20|689.87|687.47|690.3|687.9|690.3|687.9|689.87|687.47|0
1656064830000|2022-06-24 10:00:30|690.2|687.8|690.09|687.69|690.3|687.9|690.09|687.69|0
1656064840000|2022-06-24 10:00:40|689.87|687.47|689.98|687.58|689.98|687.58|689.87|687.47|0
1656064850000|2022-06-24 10:00:50|690.09|687.69|689.44|687.04|690.09|687.69|689.44|687.04|0
1656064860000|2022-06-24 10:01:00|689.66|687.26|689.44|687.04|689.66|687.26|689.44|687.04|0
1656064870000|2022-06-24 10:01:10|689.34|686.94|689.44|687.04|689.44|687.04|689.22|686.82|0
1656064880000|2022-06-24 10:01:20|689.34|686.94|689.01|686.61|689.34|686.94|689.01|686.61|0
1656064890000|2022-06-24 10:01:30|689.22|686.82|688.79|686.39|689.22|686.82|688.79|686.39|0
1656064900000|2022-06-24 10:01:40|688.04|685.64|687.61|685.21|688.04|685.64|687.61|685.21|0
1656064910000|2022-06-24 10:01:50|687.72|685.32|687.93|685.53|687.93|685.53|687.72|685.32|0
1656064920000|2022-06-24 10:02:00|688.15|685.75|687.93|685.53|688.15|685.75|687.93|685.53|0
1656064930000|2022-06-24 10:02:10|687.72|685.32|687.93|685.53|687.93|685.53|687.72|685.32|0
1656064940000|2022-06-24 10:02:20|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1656064950000|2022-06-24 10:02:30|687.72|685.32|687.5|685.1|687.72|685.32|687.5|685.1|0
1656064960000|2022-06-24 10:02:40|687.29|684.89|687.29|684.89|687.29|684.89|687.18|684.78|0
1656064970000|2022-06-24 10:02:50|688.04|685.64|687.93|685.53|688.04|685.64|687.72|685.32|0
1656064980000|2022-06-24 10:03:00|687.5|685.1|687.93|685.53|687.93|685.53|687.5|685.1|0
1656064990000|2022-06-24 10:03:10|687.72|685.32|687.93|685.53|687.93|685.53|687.72|685.32|0
1656065000000|2022-06-24 10:03:20|687.72|685.32|687.93|685.53|687.93|685.53|687.72|685.32|0
1656065010000|2022-06-24 10:03:30|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1656065020000|2022-06-24 10:03:40|687.93|685.53|687.93|685.53|688.04|685.64|687.93|685.53|0
1656065030000|2022-06-24 10:03:50|687.72|685.32|687.5|685.1|687.93|685.53|687.5|685.1|0
1656065040000|2022-06-24 10:04:00|687.72|685.32|688.15|685.75|688.15|685.75|687.72|685.32|0
1656065050000|2022-06-24 10:04:10|687.83|685.43|687.93|685.53|687.93|685.53|687.83|685.43|0
1656065060000|2022-06-24 10:04:20|687.72|685.32|687.72|685.32|687.93|685.53|687.5|685.1|0
1656065070000|2022-06-24 10:04:30|687.83|685.43|687.5|685.1|687.83|685.43|687.5|685.1|0
1656065080000|2022-06-24 10:04:40|687.72|685.32|687.5|685.1|687.72|685.32|687.5|685.1|0
1656065090000|2022-06-24 10:04:50|687.29|684.89|687.72|685.32|687.72|685.32|687.29|684.89|0
1656065100000|2022-06-24 10:05:00|687.93|685.53|688.36|685.96|688.36|685.96|687.93|685.53|0
1656065110000|2022-06-24 10:05:10|687.5|685.1|688.04|685.64|688.04|685.64|687.5|685.1|0
1656065120000|2022-06-24 10:05:20|687.93|685.53|688.15|685.75|688.15|685.75|687.93|685.53|0
1656065130000|2022-06-24 10:05:30|687.93|685.53|687.72|685.32|687.93|685.53|687.72|685.32|0
1656065140000|2022-06-24 10:05:40|687.93|685.53|688.36|685.96|688.36|685.96|687.93|685.53|0
1656065160000|2022-06-24 10:06:00|688.47|686.07|688.58|686.18|688.58|686.18|688.36|685.96|0
1656065170000|2022-06-24 10:06:10|688.79|686.39|688.36|685.96|688.79|686.39|688.36|685.96|0
1656065180000|2022-06-24 10:06:20|689.01|686.61|688.69|686.29|689.01|686.61|688.58|686.18|0
1656065190000|2022-06-24 10:06:30|688.47|686.07|688.9|686.5|688.9|686.5|688.47|686.07|0
1656065200000|2022-06-24 10:06:40|689.22|686.82|689.65|687.25|689.65|687.25|689.22|686.82|0
1656065210000|2022-06-24 10:06:50|690.3|687.9|688.47|686.07|690.3|687.9|688.47|686.07|0
1656065220000|2022-06-24 10:07:00|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1656065230000|2022-06-24 10:07:10|688.69|686.29|688.79|686.39|688.79|686.39|688.69|686.29|0
1656065240000|2022-06-24 10:07:20|688.69|686.29|688.9|686.5|689.01|686.61|688.69|686.29|0
1656065250000|2022-06-24 10:07:30|689.01|686.61|688.47|686.07|689.01|686.61|688.47|686.07|0
1656065260000|2022-06-24 10:07:40|688.36|685.96|688.69|686.29|688.69|686.29|688.36|685.96|0
1656065270000|2022-06-24 10:07:50|688.58|686.18|688.69|686.29|688.79|686.39|688.58|686.18|0
1656065280000|2022-06-24 10:08:00|688.58|686.18|687.83|685.43|688.58|686.18|687.83|685.43|0
1656065290000|2022-06-24 10:08:10|687.93|685.53|688.15|685.75|688.15|685.75|687.93|685.53|0
1656065300000|2022-06-24 10:08:20|688.36|685.96|688.47|686.07|688.58|686.18|688.36|685.96|0
1656065310000|2022-06-24 10:08:30|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1656065320000|2022-06-24 10:08:40|687.93|685.53|688.15|685.75|688.15|685.75|687.93|685.53|0
1656065330000|2022-06-24 10:08:50|688.36|685.96|688.15|685.75|688.36|685.96|688.15|685.75|0
1656065340000|2022-06-24 10:09:00|687.71|685.31|687.28|684.88|687.71|685.31|687.28|684.88|0
1656065350000|2022-06-24 10:09:10|687.5|685.1|687.5|685.1|687.5|685.1|687.28|684.88|0
1656065360000|2022-06-24 10:09:20|687.61|685.21|687.5|685.1|687.71|685.31|687.5|685.1|0
1656065370000|2022-06-24 10:09:30|686.64|684.24|686.53|684.13|686.64|684.24|686.53|684.13|0
1656065380000|2022-06-24 10:09:40|686.64|684.24|686.64|684.24|686.75|684.35|686.64|684.24|0
1656065400000|2022-06-24 10:10:00|686.42|684.02|686.64|684.24|686.64|684.24|686.42|684.02|0
1656065410000|2022-06-24 10:10:10|686.85|684.45|687.28|684.88|687.28|684.88|686.85|684.45|0
1656065420000|2022-06-24 10:10:20|687.5|685.1|687.93|685.53|687.93|685.53|687.5|685.1|0
1656065430000|2022-06-24 10:10:30|687.83|685.43|687.93|685.53|687.93|685.53|687.83|685.43|0
1656065440000|2022-06-24 10:10:40|688.15|685.75|688.04|685.64|688.15|685.75|687.93|685.53|0
1656065450000|2022-06-24 10:10:50|687.93|685.53|687.93|685.53|687.93|685.53|687.93|685.53|0
1656065460000|2022-06-24 10:11:00|687.71|685.31|687.71|685.31|687.71|685.31|687.71|685.31|0
1656065470000|2022-06-24 10:11:10|687.5|685.1|687.93|685.53|687.93|685.53|687.5|685.1|0
1656065480000|2022-06-24 10:11:20|687.71|685.31|687.71|685.31|687.71|685.31|687.71|685.31|0
1656065490000|2022-06-24 10:11:30|687.83|685.43|687.83|685.43|687.83|685.43|687.83|685.43|0
1656065500000|2022-06-24 10:11:40|688.14|685.74|688.14|685.74|688.14|685.74|688.14|685.74|0
1656065520000|2022-06-24 10:12:00|687.93|685.53|687.93|685.53|688.04|685.64|687.93|685.53|0
1656065540000|2022-06-24 10:12:20|688.04|685.64|687.93|685.53|688.04|685.64|687.93|685.53|0
1656065550000|2022-06-24 10:12:30|687.71|685.31|687.5|685.1|687.71|685.31|687.5|685.1|0
1656065560000|2022-06-24 10:12:40|687.4|685|687.4|685|687.4|685|687.4|685|0
1656065570000|2022-06-24 10:12:50|687.5|685.1|687.61|685.21|687.71|685.31|687.5|685.1|0
1656065580000|2022-06-24 10:13:00|687.71|685.31|687.71|685.31|687.71|685.31|687.71|685.31|0
1656065590000|2022-06-24 10:13:10|687.5|685.1|687.61|685.21|687.61|685.21|687.5|685.1|0
1656065600000|2022-06-24 10:13:20|687.4|685|687.4|685|687.5|685.1|687.4|685|0
1656065610000|2022-06-24 10:13:30|687.07|684.67|687.07|684.67|687.18|684.78|687.07|684.67|0
1656065620000|2022-06-24 10:13:40|686.96|684.56|687.71|685.31|687.71|685.31|686.96|684.56|0
1656065630000|2022-06-24 10:13:50|687.61|685.21|687.61|685.21|687.61|685.21|687.61|685.21|0
1656065640000|2022-06-24 10:14:00|687.93|685.53|687.93|685.53|688.04|685.64|687.93|685.53|0
1656065650000|2022-06-24 10:14:10|687.71|685.31|687.93|685.53|687.93|685.53|687.71|685.31|0
1656065670000|2022-06-24 10:14:30|688.04|685.64|687.39|684.99|688.04|685.64|687.39|684.99|0
1656065680000|2022-06-24 10:14:40|687.5|685.1|687.5|685.1|687.61|685.21|687.5|685.1|0
1656065700000|2022-06-24 10:15:00|687.71|685.31|687.71|685.31|688.04|685.64|687.71|685.31|0
1656065710000|2022-06-24 10:15:10|687.5|685.1|687.5|685.1|687.5|685.1|687.5|685.1|0
1656065720000|2022-06-24 10:15:20|687.71|685.31|687.5|685.1|687.71|685.31|687.5|685.1|0
1656065730000|2022-06-24 10:15:30|687.39|684.99|687.28|684.88|687.39|684.99|687.28|684.88|0
1656065740000|2022-06-24 10:15:40|687.39|684.99|687.07|684.67|687.39|684.99|687.07|684.67|0
1656065750000|2022-06-24 10:15:50|687.28|684.88|687.71|685.31|687.71|685.31|687.28|684.88|0
1656065760000|2022-06-24 10:16:00|687.93|685.53|687.93|685.53|687.93|685.53|687.93|685.53|0
1656065770000|2022-06-24 10:16:10|687.71|685.31|687.5|685.1|687.71|685.31|687.5|685.1|0
1656065780000|2022-06-24 10:16:20|687.71|685.31|687.71|685.31|687.71|685.31|687.71|685.31|0
1656065790000|2022-06-24 10:16:30|687.5|685.1|687.71|685.31|687.71|685.31|687.5|685.1|0
1656065800000|2022-06-24 10:16:40|687.61|685.21|687.5|685.1|687.61|685.21|687.5|685.1|0
1656065810000|2022-06-24 10:16:50|687.28|684.88|687.5|685.1|687.5|685.1|687.28|684.88|0
1656065820000|2022-06-24 10:17:00|687.71|685.31|687.61|685.21|687.71|685.31|687.5|685.1|0
1656065830000|2022-06-24 10:17:10|687.5|685.1|687.82|685.42|687.82|685.42|687.5|685.1|0
1656065840000|2022-06-24 10:17:20|687.93|685.53|688.04|685.64|688.04|685.64|687.93|685.53|0
1656065850000|2022-06-24 10:17:30|688.14|685.74|688.14|685.74|688.14|685.74|688.04|685.64|0
1656065860000|2022-06-24 10:17:40|688.04|685.64|688.04|685.64|688.04|685.64|688.04|685.64|0
1656065870000|2022-06-24 10:17:50|688.14|685.74|688.57|686.17|688.57|686.17|688.14|685.74|0
1656065880000|2022-06-24 10:18:00|688.36|685.96|688.36|685.96|688.36|685.96|688.36|685.96|0
1656065890000|2022-06-24 10:18:10|688.14|685.74|687.71|685.31|688.36|685.96|687.5|685.1|0
1656065900000|2022-06-24 10:18:20|687.93|685.53|687.82|685.42|687.93|685.53|687.82|685.42|0
1656065910000|2022-06-24 10:18:30|687.93|685.53|688.14|685.74|688.14|685.74|687.93|685.53|0
1656065920000|2022-06-24 10:18:40|688.27|685.87|687.1|684.7|688.27|685.87|687|684.6|0
1656065930000|2022-06-24 10:18:50|686.88|684.48|687.1|684.7|687.1|684.7|686.88|684.48|0
1656065940000|2022-06-24 10:19:00|687.21|684.81|687.32|684.92|687.32|684.92|687.21|684.81|0
1656065950000|2022-06-24 10:19:10|687.1|684.7|687.1|684.7|687.32|684.92|687.1|684.7|0
1656065960000|2022-06-24 10:19:20|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1656065970000|2022-06-24 10:19:30|687.53|685.13|687.1|684.7|687.53|685.13|687.1|684.7|0
1656065980000|2022-06-24 10:19:40|687.21|684.81|686.88|684.48|687.21|684.81|686.88|684.48|0
1656065990000|2022-06-24 10:19:50|687.1|684.7|687.1|684.7|687.1|684.7|687|684.6|0
1656066000000|2022-06-24 10:20:00|686.88|684.48|687.32|684.92|687.32|684.92|686.88|684.48|0
1656066010000|2022-06-24 10:20:10|687.21|684.81|687.21|684.81|687.21|684.81|687.21|684.81|0
1656066020000|2022-06-24 10:20:20|687.32|684.92|687.32|684.92|687.32|684.92|687.21|684.81|0
1656066030000|2022-06-24 10:20:30|687.1|684.7|687.1|684.7|687.1|684.7|686.88|684.48|0
1656066040000|2022-06-24 10:20:40|686.88|684.48|686.88|684.48|686.88|684.48|686.88|684.48|0
1656066050000|2022-06-24 10:20:50|687.1|684.7|687.32|684.92|687.32|684.92|687.1|684.7|0
1656066060000|2022-06-24 10:21:00|687.43|685.03|687.1|684.7|687.53|685.13|687.1|684.7|0
1656066080000|2022-06-24 10:21:20|687.21|684.81|687.1|684.7|687.32|684.92|687.1|684.7|0
1656066090000|2022-06-24 10:21:30|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1656066100000|2022-06-24 10:21:40|687.1|684.7|687.21|684.81|687.21|684.81|687.1|684.7|0
1656066110000|2022-06-24 10:21:50|687.1|684.7|687.32|684.92|687.32|684.92|687.1|684.7|0
1656066120000|2022-06-24 10:22:00|686.16|683.76|686.16|683.76|686.16|683.76|686.16|683.76|0
1656066130000|2022-06-24 10:22:10|686.06|683.66|686.06|683.66|686.06|683.66|686.06|683.66|0
1656066140000|2022-06-24 10:22:20|686.16|683.76|686.16|683.76|686.16|683.76|685.94|683.54|0
1656066150000|2022-06-24 10:22:30|686.27|683.87|686.38|683.98|686.38|683.98|686.27|683.87|0
1656066160000|2022-06-24 10:22:40|686.27|683.87|686.38|683.98|686.38|683.98|686.27|683.87|0
1656066170000|2022-06-24 10:22:50|686.95|684.55|686.74|684.34|686.95|684.55|686.74|684.34|0
1656066180000|2022-06-24 10:23:00|686.85|684.45|687.28|684.88|687.28|684.88|686.85|684.45|0
1656066190000|2022-06-24 10:23:10|687.17|684.77|687.39|684.99|687.39|684.99|687.17|684.77|0
1656066200000|2022-06-24 10:23:20|687.5|685.1|687.6|685.2|687.6|685.2|687.39|684.99|0
1656066210000|2022-06-24 10:23:30|687.71|685.31|687.71|685.31|687.71|685.31|687.71|685.31|0
1656066220000|2022-06-24 10:23:40|687.6|685.2|688.03|685.63|688.03|685.63|687.6|685.2|0
1656066260000|2022-06-24 10:24:20|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1656066270000|2022-06-24 10:24:30|688.25|685.85|688.68|686.28|688.68|686.28|688.25|685.85|0
1656066280000|2022-06-24 10:24:40|688.47|686.07|688.68|686.28|688.68|686.28|688.47|686.07|0
1656066290000|2022-06-24 10:24:50|688.9|686.5|689.01|686.61|689.01|686.61|688.9|686.5|0
1656066300000|2022-06-24 10:25:00|689.12|686.72|689.33|686.93|689.33|686.93|689.12|686.72|0
1656066320000|2022-06-24 10:25:20|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1656066340000|2022-06-24 10:25:40|689.33|686.93|689.45|687.05|689.45|687.05|689.33|686.93|0
1656066350000|2022-06-24 10:25:50|689.33|686.93|689.33|686.93|689.45|687.05|689.33|686.93|0
1656066360000|2022-06-24 10:26:00|689.12|686.72|688.8|686.4|689.12|686.72|688.8|686.4|0
1656066370000|2022-06-24 10:26:10|688.68|686.28|689.23|686.83|689.23|686.83|688.68|686.28|0
1656066380000|2022-06-24 10:26:20|689.12|686.72|689.23|686.83|689.33|686.93|689.12|686.72|0
1656066390000|2022-06-24 10:26:30|689.12|686.72|688.58|686.18|689.12|686.72|688.47|686.07|0
1656066400000|2022-06-24 10:26:40|688.47|686.07|688.47|686.07|688.47|686.07|688.47|686.07|0
1656066410000|2022-06-24 10:26:50|688.58|686.18|689.12|686.72|689.12|686.72|688.47|686.07|0
1656066420000|2022-06-24 10:27:00|688.9|686.5|689.01|686.61|689.12|686.72|688.9|686.5|0
1656066430000|2022-06-24 10:27:10|688.9|686.5|688.8|686.4|689.12|686.72|688.8|686.4|0
1656066440000|2022-06-24 10:27:20|688.9|686.5|689.12|686.72|689.12|686.72|688.9|686.5|0
1656066450000|2022-06-24 10:27:30|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656066460000|2022-06-24 10:27:40|689.12|686.72|689.33|686.93|689.33|686.93|689.12|686.72|0
1656066470000|2022-06-24 10:27:50|689.12|686.72|688.9|686.5|689.12|686.72|688.9|686.5|0
1656066490000|2022-06-24 10:28:10|689.01|686.61|689.12|686.72|689.12|686.72|688.9|686.5|0
1656066500000|2022-06-24 10:28:20|689.33|686.93|689.33|686.93|689.33|686.93|689.23|686.83|0
1656066510000|2022-06-24 10:28:30|689.12|686.72|689.23|686.83|689.33|686.93|689.12|686.72|0
1656066520000|2022-06-24 10:28:40|689.12|686.72|689.55|687.15|689.55|687.15|689.12|686.72|0
1656066530000|2022-06-24 10:28:50|689.66|687.26|689.55|687.15|689.66|687.26|689.55|687.15|0
1656066540000|2022-06-24 10:29:00|689.45|687.05|689.55|687.15|689.55|687.15|689.45|687.05|0
1656066550000|2022-06-24 10:29:10|689.33|686.93|689.12|686.72|689.33|686.93|689.12|686.72|0
1656066560000|2022-06-24 10:29:20|688.9|686.5|688.68|686.28|688.9|686.5|688.68|686.28|0
1656066570000|2022-06-24 10:29:30|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656066580000|2022-06-24 10:29:40|689.01|686.61|689.01|686.61|689.01|686.61|689.01|686.61|0
1656066590000|2022-06-24 10:29:50|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656066600000|2022-06-24 10:30:00|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1656066610000|2022-06-24 10:30:10|689.01|686.61|689.23|686.83|689.23|686.83|689.01|686.61|0
1656066620000|2022-06-24 10:30:20|689.12|686.72|689.01|686.61|689.12|686.72|689.01|686.61|0
1656066630000|2022-06-24 10:30:30|689.12|686.72|688.9|686.5|689.12|686.72|688.9|686.5|0
1656066640000|2022-06-24 10:30:40|688.68|686.28|688.9|686.5|688.9|686.5|688.68|686.28|0
1656066650000|2022-06-24 10:30:50|688.68|686.28|688.68|686.28|688.68|686.28|688.68|686.28|0
1656066670000|2022-06-24 10:31:10|689.01|686.61|689.23|686.83|689.23|686.83|689.01|686.61|0
1656066680000|2022-06-24 10:31:20|689.33|686.93|689.33|686.93|689.33|686.93|689.33|686.93|0
1656066710000|2022-06-24 10:31:50|689.55|687.15|689.33|686.93|689.55|687.15|689.33|686.93|0
1656066730000|2022-06-24 10:32:10|689.01|686.61|688.9|686.5|689.01|686.61|688.9|686.5|0
1656066740000|2022-06-24 10:32:20|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1656066770000|2022-06-24 10:32:50|689.33|686.93|689.12|686.72|689.33|686.93|689.12|686.72|0
1656066780000|2022-06-24 10:33:00|688.9|686.5|688.8|686.4|689.01|686.61|688.8|686.4|0
1656066790000|2022-06-24 10:33:10|688.68|686.28|688.68|686.28|688.9|686.5|688.68|686.28|0
1656066800000|2022-06-24 10:33:20|688.47|686.07|688.47|686.07|688.47|686.07|688.47|686.07|0
1656066810000|2022-06-24 10:33:30|688.68|686.28|688.58|686.18|688.68|686.28|688.47|686.07|0
1656066820000|2022-06-24 10:33:40|688.03|685.63|688.03|685.63|688.03|685.63|687.82|685.42|0
1656066830000|2022-06-24 10:33:50|687.82|685.42|687.71|685.31|687.82|685.42|687.6|685.2|0
1656066840000|2022-06-24 10:34:00|687.82|685.42|687.82|685.42|687.82|685.42|687.82|685.42|0
1656066850000|2022-06-24 10:34:10|687.6|685.2|687.6|685.2|687.6|685.2|687.6|685.2|0
1656066860000|2022-06-24 10:34:20|687.28|684.88|687.28|684.88|687.28|684.88|687.28|684.88|0
1656066870000|2022-06-24 10:34:30|687.17|684.77|686.52|684.12|687.17|684.77|686.52|684.12|0
1656066880000|2022-06-24 10:34:40|686.63|684.23|686.52|684.12|686.63|684.23|686.52|684.12|0
1656066890000|2022-06-24 10:34:50|686.3|683.9|686.08|683.68|686.3|683.9|686.08|683.68|0
1656066900000|2022-06-24 10:35:00|686.95|684.55|687.6|685.2|687.6|685.2|686.95|684.55|0
1656066910000|2022-06-24 10:35:10|687.38|684.98|687.28|684.88|687.38|684.98|687.28|684.88|0
1656066920000|2022-06-24 10:35:20|687.17|684.77|686.95|684.55|687.17|684.77|686.95|684.55|0
1656066930000|2022-06-24 10:35:30|686.85|684.45|686.95|684.55|687.06|684.66|686.85|684.45|0
1656066940000|2022-06-24 10:35:40|686.63|684.23|686.73|684.33|686.73|684.33|686.63|684.23|0
1656066950000|2022-06-24 10:35:50|686.63|684.23|687.6|685.2|687.6|685.2|686.63|684.23|0
1656066960000|2022-06-24 10:36:00|687.71|685.31|687.5|685.1|687.71|685.31|687.38|684.98|0
1656066970000|2022-06-24 10:36:10|687.38|684.98|686.95|684.55|687.38|684.98|686.95|684.55|0
1656066980000|2022-06-24 10:36:20|687.17|684.77|687.82|685.42|687.82|685.42|687.17|684.77|0
1656066990000|2022-06-24 10:36:30|687.6|685.2|687.82|685.42|687.82|685.42|687.6|685.2|0
1656067000000|2022-06-24 10:36:40|687.71|685.31|687.6|685.2|687.71|685.31|687.6|685.2|0
1656067010000|2022-06-24 10:36:50|687.82|685.42|687.82|685.42|688.03|685.63|687.82|685.42|0
1656067020000|2022-06-24 10:37:00|687.93|685.53|687.93|685.53|688.03|685.63|687.93|685.53|0
1656067030000|2022-06-24 10:37:10|688.03|685.63|687.82|685.42|688.03|685.63|687.82|685.42|0
1656067040000|2022-06-24 10:37:20|687.71|685.31|687.49|685.09|687.71|685.31|687.38|684.98|0
1656067050000|2022-06-24 10:37:30|687.6|685.2|687.82|685.42|687.82|685.42|687.6|685.2|0
1656067060000|2022-06-24 10:37:40|687.93|685.53|688.03|685.63|688.03|685.63|687.93|685.53|0
1656067070000|2022-06-24 10:37:50|687.93|685.53|688.03|685.63|688.03|685.63|687.93|685.53|0
1656067080000|2022-06-24 10:38:00|688.47|686.07|688.36|685.96|688.47|686.07|688.36|685.96|0
1656067090000|2022-06-24 10:38:10|688.25|685.85|687.82|685.42|688.25|685.85|687.82|685.42|0
1656067100000|2022-06-24 10:38:20|687.6|685.2|687.6|685.2|687.6|685.2|687.6|685.2|0
1656067110000|2022-06-24 10:38:30|687.71|685.31|687.6|685.2|687.71|685.31|687.6|685.2|0
1656067120000|2022-06-24 10:38:40|687.71|685.31|687.6|685.2|687.71|685.31|687.6|685.2|0
1656067130000|2022-06-24 10:38:50|687.82|685.42|687.6|685.2|687.82|685.42|687.6|685.2|0
1656067140000|2022-06-24 10:39:00|687.82|685.42|687.82|685.42|687.82|685.42|687.82|685.42|0
1656067150000|2022-06-24 10:39:10|687.71|685.31|687.93|685.53|687.93|685.53|687.71|685.31|0
1656067160000|2022-06-24 10:39:20|688.03|685.63|688.03|685.63|688.03|685.63|688.03|685.63|0
1656067170000|2022-06-24 10:39:30|687.81|685.41|687.81|685.41|687.81|685.41|687.81|685.41|0
1656067180000|2022-06-24 10:39:40|687.71|685.31|687.81|685.41|687.81|685.41|687.71|685.31|0
1656067190000|2022-06-24 10:39:50|687.93|685.53|687.81|685.41|687.93|685.53|687.71|685.31|0
1656067200000|2022-06-24 10:40:00|688.03|685.63|688.03|685.63|688.36|685.96|688.03|685.63|0
1656067210000|2022-06-24 10:40:10|687.81|685.41|687.81|685.41|688.03|685.63|687.81|685.41|0
1656067220000|2022-06-24 10:40:20|687.93|685.53|688.03|685.63|688.03|685.63|687.93|685.53|0
1656067240000|2022-06-24 10:40:40|688.14|685.74|688.14|685.74|688.14|685.74|688.14|685.74|0
1656067250000|2022-06-24 10:40:50|688.03|685.63|688.03|685.63|688.03|685.63|688.03|685.63|0
1656067260000|2022-06-24 10:41:00|688.25|685.85|688.25|685.85|688.36|685.96|688.25|685.85|0
1656067270000|2022-06-24 10:41:10|688.14|685.74|688.25|685.85|688.25|685.85|688.14|685.74|0
1656067280000|2022-06-24 10:41:20|688.14|685.74|688.25|685.85|688.46|686.06|688.03|685.63|0
1656067290000|2022-06-24 10:41:30|688.58|686.18|688.46|686.06|688.58|686.18|688.03|685.63|0
1656067300000|2022-06-24 10:41:40|688.58|686.18|688.03|685.63|688.58|686.18|688.03|685.63|0
1656067310000|2022-06-24 10:41:50|687.81|685.41|687.81|685.41|687.81|685.41|687.81|685.41|0
1656067330000|2022-06-24 10:42:10|687.93|685.53|687.81|685.41|688.03|685.63|687.81|685.41|0
1656067340000|2022-06-24 10:42:20|687.93|685.53|687.81|685.41|687.93|685.53|687.81|685.41|0
1656067350000|2022-06-24 10:42:30|688.03|685.63|688.68|686.28|688.68|686.28|688.03|685.63|0
1656067360000|2022-06-24 10:42:40|688.79|686.39|689.01|686.61|689.01|686.61|688.79|686.39|0
1656067370000|2022-06-24 10:42:50|689.11|686.71|689.01|686.61|689.11|686.71|688.9|686.5|0
1656067380000|2022-06-24 10:43:00|689.11|686.71|689.23|686.83|689.23|686.83|689.11|686.71|0
1656067390000|2022-06-24 10:43:10|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656067400000|2022-06-24 10:43:20|689.33|686.93|689.11|686.71|689.33|686.93|689.11|686.71|0
1656067410000|2022-06-24 10:43:30|689.01|686.61|688.9|686.5|689.11|686.71|688.9|686.5|0
1656067420000|2022-06-24 10:43:40|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656067450000|2022-06-24 10:44:10|689.33|686.93|689.33|686.93|689.33|686.93|689.33|686.93|0
1656067460000|2022-06-24 10:44:20|689.55|687.15|689.55|687.15|689.55|687.15|689.55|687.15|0
1656067480000|2022-06-24 10:44:40|689.11|686.71|688.9|686.5|689.11|686.71|688.9|686.5|0
1656067500000|2022-06-24 10:45:00|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656067520000|2022-06-24 10:45:20|689.33|686.93|689.11|686.71|689.33|686.93|689.11|686.71|0
1656067530000|2022-06-24 10:45:30|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656067540000|2022-06-24 10:45:40|689.01|686.61|688.9|686.5|689.01|686.61|688.9|686.5|0
1656067550000|2022-06-24 10:45:50|689.11|686.71|689.11|686.71|689.11|686.71|689.01|686.61|0
1656067570000|2022-06-24 10:46:10|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656067590000|2022-06-24 10:46:30|689.01|686.61|688.9|686.5|689.01|686.61|688.9|686.5|0
1656067600000|2022-06-24 10:46:40|688.68|686.28|688.68|686.28|688.68|686.28|688.68|686.28|0
1656067610000|2022-06-24 10:46:50|688.79|686.39|688.68|686.28|688.79|686.39|688.68|686.28|0
1656067620000|2022-06-24 10:47:00|688.79|686.39|688.68|686.28|688.79|686.39|688.68|686.28|0
1656067630000|2022-06-24 10:47:10|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1656067640000|2022-06-24 10:47:20|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1656067650000|2022-06-24 10:47:30|688.25|685.85|687.93|685.53|688.25|685.85|687.93|685.53|0
1656067660000|2022-06-24 10:47:40|688.03|685.63|688.36|685.96|688.36|685.96|688.03|685.63|0
1656067670000|2022-06-24 10:47:50|688.46|686.06|688.68|686.28|688.79|686.39|688.46|686.06|0
1656067680000|2022-06-24 10:48:00|688.9|686.5|689.01|686.61|689.01|686.61|688.9|686.5|0
1656067690000|2022-06-24 10:48:10|688.9|686.5|688.9|686.5|688.9|686.5|688.68|686.28|0
1656067700000|2022-06-24 10:48:20|689.01|686.61|688.9|686.5|689.01|686.61|688.9|686.5|0
1656067710000|2022-06-24 10:48:30|689.01|686.61|689.01|686.61|689.01|686.61|689.01|686.61|0
1656067720000|2022-06-24 10:48:40|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656067730000|2022-06-24 10:48:50|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1656067740000|2022-06-24 10:49:00|688.9|686.5|688.9|686.5|689.11|686.71|688.9|686.5|0
1656067750000|2022-06-24 10:49:10|688.46|686.06|688.46|686.06|688.58|686.18|688.46|686.06|0
1656067760000|2022-06-24 10:49:20|688.58|686.18|688.58|686.18|688.58|686.18|688.46|686.06|0
1656067770000|2022-06-24 10:49:30|688.68|686.28|688.68|686.28|688.68|686.28|688.68|686.28|0
1656067780000|2022-06-24 10:49:40|688.79|686.39|688.46|686.06|688.79|686.39|688.46|686.06|0
1656067790000|2022-06-24 10:49:50|688.58|686.18|688.68|686.28|688.68|686.28|688.46|686.06|0
1656067800000|2022-06-24 10:50:00|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1656067810000|2022-06-24 10:50:10|688.68|686.28|688.46|686.06|688.68|686.28|688.46|686.06|0
1656067840000|2022-06-24 10:50:40|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1656067850000|2022-06-24 10:50:50|688.46|686.06|688.36|685.96|688.46|686.06|688.25|685.85|0
1656067860000|2022-06-24 10:51:00|688.46|686.06|688.46|686.06|688.46|686.06|688.36|685.96|0
1656067870000|2022-06-24 10:51:10|688.36|685.96|688.36|685.96|688.46|686.06|688.36|685.96|0
1656067880000|2022-06-24 10:51:20|688.14|685.74|688.14|685.74|688.25|685.85|688.14|685.74|0
1656067890000|2022-06-24 10:51:30|688.03|685.63|688.46|686.06|688.46|686.06|688.03|685.63|0
1656067910000|2022-06-24 10:51:50|688.68|686.28|688.68|686.28|688.68|686.28|688.68|686.28|0
1656067920000|2022-06-24 10:52:00|689.11|686.71|689.01|686.61|689.11|686.71|689.01|686.61|0
1656067930000|2022-06-24 10:52:10|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1656067940000|2022-06-24 10:52:20|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1656067950000|2022-06-24 10:52:30|688.57|686.17|688.68|686.28|688.68|686.28|688.57|686.17|0
1656067960000|2022-06-24 10:52:40|688.57|686.17|688.68|686.28|688.68|686.28|688.57|686.17|0
1656067970000|2022-06-24 10:52:50|689.11|686.71|689.33|686.93|689.33|686.93|689.11|686.71|0
1656067980000|2022-06-24 10:53:00|689.44|687.04|689.33|686.93|689.44|687.04|689.33|686.93|0
1656068000000|2022-06-24 10:53:20|689.55|687.15|689.76|687.36|689.76|687.36|689.55|687.15|0
1656068010000|2022-06-24 10:53:30|689.66|687.26|689.87|687.47|689.87|687.47|689.66|687.26|0
1656068020000|2022-06-24 10:53:40|689.98|687.58|690.41|688.01|690.41|688.01|689.98|687.58|0
1656068030000|2022-06-24 10:53:50|690.53|688.13|690.2|687.8|690.53|688.13|690.2|687.8|0
1656068040000|2022-06-24 10:54:00|689.98|687.58|689.98|687.58|689.98|687.58|689.98|687.58|0
1656068050000|2022-06-24 10:54:10|689.76|687.36|689.98|687.58|689.98|687.58|689.76|687.36|0
1656068060000|2022-06-24 10:54:20|690.2|687.8|690.2|687.8|690.2|687.8|690.2|687.8|0
1656068070000|2022-06-24 10:54:30|689.98|687.58|689.76|687.36|689.98|687.58|689.76|687.36|0
1656068080000|2022-06-24 10:54:40|689.54|687.14|689.33|686.93|689.54|687.14|689.33|686.93|0
1656068090000|2022-06-24 10:54:50|689.22|686.82|689.33|686.93|689.33|686.93|689.22|686.82|0
1656068100000|2022-06-24 10:55:00|689.54|687.14|689.76|687.36|689.76|687.36|689.54|687.14|0
1656068110000|2022-06-24 10:55:10|688.89|686.49|689.22|686.82|689.22|686.82|688.89|686.49|0
1656068120000|2022-06-24 10:55:20|689.33|686.93|689.33|686.93|689.33|686.93|689.33|686.93|0
1656068130000|2022-06-24 10:55:30|689.11|686.71|689.76|687.36|689.76|687.36|689.11|686.71|0
1656068160000|2022-06-24 10:56:00|689.98|687.58|689.98|687.58|689.98|687.58|689.98|687.58|0
1656068170000|2022-06-24 10:56:10|689.87|687.47|689.87|687.47|689.87|687.47|689.87|687.47|0
1656068180000|2022-06-24 10:56:20|689.98|687.58|689.98|687.58|689.98|687.58|689.76|687.36|0
1656068190000|2022-06-24 10:56:30|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1656068200000|2022-06-24 10:56:40|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656068210000|2022-06-24 10:56:50|690.63|688.23|690.63|688.23|690.63|688.23|690.52|688.12|0
1656068220000|2022-06-24 10:57:00|690.74|688.34|690.63|688.23|690.74|688.34|690.63|688.23|0
1656068230000|2022-06-24 10:57:10|690.85|688.45|690.63|688.23|690.85|688.45|690.63|688.23|0
1656068250000|2022-06-24 10:57:30|690.85|688.45|691.06|688.66|691.06|688.66|690.85|688.45|0
1656068260000|2022-06-24 10:57:40|691.28|688.88|691.5|689.1|691.5|689.1|691.28|688.88|0
1656068270000|2022-06-24 10:57:50|691.39|688.99|691.28|688.88|691.39|688.99|691.28|688.88|0
1656068280000|2022-06-24 10:58:00|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1656068290000|2022-06-24 10:58:10|690.85|688.45|690.74|688.34|690.96|688.56|690.52|688.12|0
1656068300000|2022-06-24 10:58:20|690.63|688.23|690.63|688.23|690.63|688.23|690.41|688.01|0
1656068310000|2022-06-24 10:58:30|690.41|688.01|690.41|688.01|690.41|688.01|690.31|687.91|0
1656068320000|2022-06-24 10:58:40|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1656068330000|2022-06-24 10:58:50|689.87|687.47|690.19|687.79|690.19|687.79|689.76|687.36|0
1656068340000|2022-06-24 10:59:00|690.09|687.69|689.98|687.58|690.09|687.69|689.98|687.58|0
1656068350000|2022-06-24 10:59:10|689.76|687.36|689.98|687.58|689.98|687.58|689.76|687.36|0
1656068360000|2022-06-24 10:59:20|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1656068370000|2022-06-24 10:59:30|690.09|687.69|690.09|687.69|690.19|687.79|690.09|687.69|0
1656068380000|2022-06-24 10:59:40|689.98|687.58|690.19|687.79|690.19|687.79|689.98|687.58|0
1656068390000|2022-06-24 10:59:50|689.98|687.58|689.54|687.14|689.98|687.58|689.54|687.14|0
1656068400000|2022-06-24 11:00:00|689.98|687.58|690.31|687.91|690.41|688.01|689.98|687.58|0
1656068410000|2022-06-24 11:00:10|690.41|688.01|689.98|687.58|690.41|688.01|689.98|687.58|0
1656068420000|2022-06-24 11:00:20|689.76|687.36|689.76|687.36|689.76|687.36|689.76|687.36|0
1656068430000|2022-06-24 11:00:30|689.98|687.58|689.76|687.36|689.98|687.58|689.76|687.36|0
1656068440000|2022-06-24 11:00:40|690.09|687.69|690.63|688.23|690.63|688.23|690.09|687.69|0
1656068450000|2022-06-24 11:00:50|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656068460000|2022-06-24 11:01:00|690.63|688.23|690.63|688.23|690.63|688.23|690.52|688.12|0
1656068470000|2022-06-24 11:01:10|690.41|688.01|690.52|688.12|690.63|688.23|690.41|688.01|0
1656068480000|2022-06-24 11:01:20|690.41|688.01|690.19|687.79|690.41|688.01|690.19|687.79|0
1656068490000|2022-06-24 11:01:30|690.31|687.91|689.98|687.58|690.31|687.91|689.98|687.58|0
1656068500000|2022-06-24 11:01:40|689.76|687.36|689.54|687.14|689.76|687.36|689.54|687.14|0
1656068510000|2022-06-24 11:01:50|689.76|687.36|689.76|687.36|689.76|687.36|689.33|686.93|0
1656068520000|2022-06-24 11:02:00|689.98|687.58|690.19|687.79|690.19|687.79|689.98|687.58|0
1656068530000|2022-06-24 11:02:10|689.98|687.58|690.09|687.69|690.09|687.69|689.98|687.58|0
1656068540000|2022-06-24 11:02:20|689.87|687.47|689.98|687.58|689.98|687.58|689.76|687.36|0
1656068550000|2022-06-24 11:02:30|689.54|687.14|689.54|687.14|689.54|687.14|689.54|687.14|0
1656068560000|2022-06-24 11:02:40|689.76|687.36|689.33|686.93|689.76|687.36|689.33|686.93|0
1656068570000|2022-06-24 11:02:50|689.11|686.71|689.76|687.36|689.76|687.36|689.11|686.71|0
1656068580000|2022-06-24 11:03:00|689.98|687.58|689.98|687.58|689.98|687.58|689.87|687.47|0
1656068590000|2022-06-24 11:03:10|690.19|687.79|690.09|687.69|690.19|687.79|690.09|687.69|0
1656068600000|2022-06-24 11:03:20|690.19|687.79|690.09|687.69|690.19|687.79|690.09|687.69|0
1656068610000|2022-06-24 11:03:30|689.98|687.58|690.19|687.79|690.19|687.79|689.98|687.58|0
1656068620000|2022-06-24 11:03:40|690.09|687.69|690.19|687.79|690.19|687.79|690.09|687.69|0
1656068630000|2022-06-24 11:03:50|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656068640000|2022-06-24 11:04:00|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1656068660000|2022-06-24 11:04:20|690.41|688.01|690.31|687.91|690.41|688.01|690.31|687.91|0
1656068670000|2022-06-24 11:04:30|690.41|688.01|690.63|688.23|690.63|688.23|690.41|688.01|0
1656068680000|2022-06-24 11:04:40|690.84|688.44|690.63|688.23|690.84|688.44|690.52|688.12|0
1656068690000|2022-06-24 11:04:50|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656068700000|2022-06-24 11:05:00|690.63|688.23|690.63|688.23|690.63|688.23|690.41|688.01|0
1656068710000|2022-06-24 11:05:10|690.41|688.01|690.52|688.12|690.63|688.23|690.41|688.01|0
1656068720000|2022-06-24 11:05:20|690.63|688.23|690.84|688.44|690.84|688.44|690.63|688.23|0
1656068730000|2022-06-24 11:05:30|690.96|688.56|690.96|688.56|690.96|688.56|690.96|688.56|0
1656068740000|2022-06-24 11:05:40|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1656068750000|2022-06-24 11:05:50|690.84|688.44|690.84|688.44|690.84|688.44|690.84|688.44|0
1656068760000|2022-06-24 11:06:00|690.63|688.23|690.84|688.44|690.84|688.44|690.63|688.23|0
1656068770000|2022-06-24 11:06:10|690.63|688.23|690.63|688.23|690.74|688.34|690.63|688.23|0
1656068790000|2022-06-24 11:06:30|690.84|688.44|690.84|688.44|690.84|688.44|690.84|688.44|0
1656068800000|2022-06-24 11:06:40|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1656068810000|2022-06-24 11:06:50|690.84|688.44|691.06|688.66|691.06|688.66|690.84|688.44|0
1656068830000|2022-06-24 11:07:10|690.84|688.44|690.84|688.44|690.84|688.44|690.63|688.23|0
1656068840000|2022-06-24 11:07:20|690.63|688.23|690.63|688.23|690.63|688.23|690.63|688.23|0
1656068850000|2022-06-24 11:07:30|690.84|688.44|690.63|688.23|690.84|688.44|690.63|688.23|0
1656068860000|2022-06-24 11:07:40|690.74|688.34|691.06|688.66|691.06|688.66|690.74|688.34|0
1656068870000|2022-06-24 11:07:50|690.84|688.44|690.84|688.44|690.84|688.44|690.84|688.44|0
1656068910000|2022-06-24 11:08:30|690.63|688.23|690.63|688.23|690.63|688.23|690.63|688.23|0
1656068920000|2022-06-24 11:08:40|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656068930000|2022-06-24 11:08:50|690.63|688.23|690.52|688.12|690.74|688.34|690.52|688.12|0
1656068940000|2022-06-24 11:09:00|690.41|688.01|690.63|688.23|690.63|688.23|690.41|688.01|0
1656068960000|2022-06-24 11:09:20|690.84|688.44|690.52|688.12|690.84|688.44|690.52|688.12|0
1656068970000|2022-06-24 11:09:30|690.41|688.01|690.19|687.79|690.41|688.01|690.19|687.79|0
1656068980000|2022-06-24 11:09:40|690.41|688.01|690.41|688.01|690.41|688.01|690.3|687.9|0
1656068990000|2022-06-24 11:09:50|690.3|687.9|690.19|687.79|690.3|687.9|690.19|687.79|0
1656069000000|2022-06-24 11:10:00|690.41|688.01|690.63|688.23|690.63|688.23|690.41|688.01|0
1656069020000|2022-06-24 11:10:20|690.41|688.01|690.52|688.12|690.63|688.23|690.41|688.01|0
1656069030000|2022-06-24 11:10:30|690.41|688.01|690.41|688.01|690.52|688.12|690.41|688.01|0
1656069040000|2022-06-24 11:10:40|690.63|688.23|690.52|688.12|690.63|688.23|690.52|688.12|0
1656069050000|2022-06-24 11:10:50|690.41|688.01|690.41|688.01|690.41|688.01|690.41|688.01|0
1656069060000|2022-06-24 11:11:00|690.3|687.9|690.63|688.23|690.63|688.23|690.3|687.9|0
1656069070000|2022-06-24 11:11:10|690.52|688.12|690.52|688.12|690.52|688.12|690.52|688.12|0
1656069080000|2022-06-24 11:11:20|690.63|688.23|690.41|688.01|690.63|688.23|690.41|688.01|0
1656069090000|2022-06-24 11:11:30|690.3|687.9|690.41|688.01|690.41|688.01|690.3|687.9|0
1656069120000|2022-06-24 11:12:00|690.3|687.9|690.19|687.79|690.3|687.9|690.19|687.79|0
1656069130000|2022-06-24 11:12:10|689.97|687.57|689.65|687.25|689.97|687.57|689.65|687.25|0
1656069140000|2022-06-24 11:12:20|689.76|687.36|689.54|687.14|689.76|687.36|689.54|687.14|0
1656069150000|2022-06-24 11:12:30|689.97|687.57|689.97|687.57|689.97|687.57|689.97|687.57|0
1656069170000|2022-06-24 11:12:50|689.76|687.36|689.76|687.36|689.76|687.36|689.76|687.36|0
1656069190000|2022-06-24 11:13:10|689.32|686.92|689.11|686.71|689.44|687.04|689.11|686.71|0
1656069200000|2022-06-24 11:13:20|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1656069220000|2022-06-24 11:13:40|689.76|687.36|689.76|687.36|689.76|687.36|689.54|687.14|0
1656069230000|2022-06-24 11:13:50|689.97|687.57|690.41|688.01|690.41|688.01|689.97|687.57|0
1656069240000|2022-06-24 11:14:00|690.62|688.22|690.62|688.22|690.95|688.55|690.62|688.22|0
1656069250000|2022-06-24 11:14:10|690.3|687.9|690.3|687.9|690.3|687.9|690.19|687.79|0
1656069260000|2022-06-24 11:14:20|689.76|687.36|689.54|687.14|689.76|687.36|689.54|687.14|0
1656069270000|2022-06-24 11:14:30|689.44|687.04|688.89|686.49|689.44|687.04|688.89|686.49|0
1656069280000|2022-06-24 11:14:40|689.11|686.71|688.67|686.27|689.11|686.71|688.67|686.27|0
1656069290000|2022-06-24 11:14:50|688.89|686.49|688.79|686.39|688.89|686.49|688.79|686.39|0
1656069300000|2022-06-24 11:15:00|688.89|686.49|688.89|686.49|688.89|686.49|688.89|686.49|0
1656069310000|2022-06-24 11:15:10|689.11|686.71|689.32|686.92|689.54|687.14|689.11|686.71|0
1656069320000|2022-06-24 11:15:20|689.11|686.71|689.32|686.92|689.32|686.92|688.89|686.49|0
1656069330000|2022-06-24 11:15:30|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656069340000|2022-06-24 11:15:40|689|686.6|689|686.6|689|686.6|689|686.6|0
1656069350000|2022-06-24 11:15:50|689.11|686.71|689.32|686.92|689.32|686.92|689.11|686.71|0
1656069360000|2022-06-24 11:16:00|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656069380000|2022-06-24 11:16:20|689.54|687.14|689.44|687.04|689.54|687.14|689.44|687.04|0
1656069390000|2022-06-24 11:16:30|689.32|686.92|689.32|686.92|689.32|686.92|689.11|686.71|0
1656069410000|2022-06-24 11:16:50|689.54|687.14|689.54|687.14|689.54|687.14|689.54|687.14|0
1656069420000|2022-06-24 11:17:00|689.32|686.92|689.32|686.92|689.32|686.92|689.22|686.82|0
1656069430000|2022-06-24 11:17:10|689.44|687.04|689.44|687.04|689.54|687.14|689.32|686.92|0
1656069440000|2022-06-24 11:17:20|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1656069450000|2022-06-24 11:17:30|689.11|686.71|689.32|686.92|689.32|686.92|689.11|686.71|0
1656069460000|2022-06-24 11:17:40|689.11|686.71|688.89|686.49|689.11|686.71|688.89|686.49|0
1656069470000|2022-06-24 11:17:50|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656069480000|2022-06-24 11:18:00|688.89|686.49|688.67|686.27|688.89|686.49|688.67|686.27|0
1656069500000|2022-06-24 11:18:20|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1656069510000|2022-06-24 11:18:30|689.32|686.92|689.44|687.04|689.44|687.04|689.32|686.92|0
1656069520000|2022-06-24 11:18:40|689.76|687.36|688.67|686.27|689.76|687.36|688.67|686.27|0
1656069530000|2022-06-24 11:18:50|688.57|686.17|688.67|686.27|688.67|686.27|688.57|686.17|0
1656069540000|2022-06-24 11:19:00|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1656069570000|2022-06-24 11:19:30|688.67|686.27|688.57|686.17|688.67|686.27|688.57|686.17|0
1656069580000|2022-06-24 11:19:40|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1656069590000|2022-06-24 11:19:50|688.35|685.95|688.02|685.62|688.35|685.95|688.02|685.62|0
1656069600000|2022-06-24 11:20:00|687.92|685.52|688.02|685.62|688.02|685.62|687.92|685.52|0
1656069610000|2022-06-24 11:20:10|687.81|685.41|688.02|685.62|688.14|685.74|687.81|685.41|0
1656069620000|2022-06-24 11:20:20|688.67|686.27|688.67|686.27|688.67|686.27|688.67|686.27|0
1656069630000|2022-06-24 11:20:30|688.89|686.49|689.11|686.71|689.11|686.71|688.89|686.49|0
1656069640000|2022-06-24 11:20:40|688.89|686.49|688.67|686.27|688.89|686.49|688.67|686.27|0
1656069650000|2022-06-24 11:20:50|688.89|686.49|688.89|686.49|689.11|686.71|688.89|686.49|0
1656069660000|2022-06-24 11:21:00|688.67|686.27|688.67|686.27|688.67|686.27|688.67|686.27|0
1656069680000|2022-06-24 11:21:20|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1656069690000|2022-06-24 11:21:30|688.46|686.06|688.24|685.84|688.46|686.06|688.24|685.84|0
1656069700000|2022-06-24 11:21:40|688.13|685.73|688.24|685.84|688.24|685.84|688.13|685.73|0
1656069710000|2022-06-24 11:21:50|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1656069720000|2022-06-24 11:22:00|688.46|686.06|688.35|685.95|688.46|686.06|688.24|685.84|0
1656069730000|2022-06-24 11:22:10|688.57|686.17|688.57|686.17|688.67|686.27|688.46|686.06|0
1656069740000|2022-06-24 11:22:20|688.67|686.27|688.78|686.38|688.78|686.38|688.46|686.06|0
1656069750000|2022-06-24 11:22:30|688.67|686.27|688.46|686.06|688.67|686.27|688.46|686.06|0
1656069760000|2022-06-24 11:22:40|688.13|685.73|688.02|685.62|688.24|685.84|688.02|685.62|0
1656069770000|2022-06-24 11:22:50|687.81|685.41|687.81|685.41|687.81|685.41|687.81|685.41|0
1656069780000|2022-06-24 11:23:00|687.59|685.19|687.7|685.3|687.7|685.3|687.59|685.19|0
1656069790000|2022-06-24 11:23:10|687.81|685.41|687.92|685.52|687.92|685.52|687.7|685.3|0
1656069800000|2022-06-24 11:23:20|688.02|685.62|688.02|685.62|688.02|685.62|687.92|685.52|0
1656069810000|2022-06-24 11:23:30|688.24|685.84|688.57|686.17|688.57|686.17|688.24|685.84|0
1656069820000|2022-06-24 11:23:40|688.46|686.06|688.24|685.84|688.46|686.06|688.24|685.84|0
1656069830000|2022-06-24 11:23:50|688.35|685.95|688.13|685.73|688.35|685.95|688.13|685.73|0
1656069840000|2022-06-24 11:24:00|688.24|685.84|688.24|685.84|688.24|685.84|688.13|685.73|0
1656069850000|2022-06-24 11:24:10|688.57|686.17|688.45|686.05|688.57|686.17|688.45|686.05|0
1656069860000|2022-06-24 11:24:20|688.24|685.84|688.02|685.62|688.35|685.95|688.02|685.62|0
1656069890000|2022-06-24 11:24:50|687.92|685.52|688.02|685.62|688.02|685.62|687.92|685.52|0
1656069900000|2022-06-24 11:25:00|688.35|685.95|688.67|686.27|688.67|686.27|688.35|685.95|0
1656069910000|2022-06-24 11:25:10|688.78|686.38|688.89|686.49|688.89|686.49|688.78|686.38|0
1656069920000|2022-06-24 11:25:20|689|686.6|689.1|686.7|689.1|686.7|689|686.6|0
1656069930000|2022-06-24 11:25:30|689.54|687.14|689.32|686.92|689.54|687.14|689.32|686.92|0
1656069940000|2022-06-24 11:25:40|689.22|686.82|689.1|686.7|689.32|686.92|689.1|686.7|0
1656069960000|2022-06-24 11:26:00|689|686.6|689|686.6|689|686.6|689|686.6|0
1656069970000|2022-06-24 11:26:10|688.89|686.49|688.78|686.38|688.89|686.49|688.78|686.38|0
1656069980000|2022-06-24 11:26:20|688.89|686.49|688.67|686.27|688.89|686.49|688.67|686.27|0
1656069990000|2022-06-24 11:26:30|688.89|686.49|688.89|686.49|688.89|686.49|688.89|686.49|0
1656070000000|2022-06-24 11:26:40|688.67|686.27|688.67|686.27|688.67|686.27|688.67|686.27|0
1656070010000|2022-06-24 11:26:50|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1656070020000|2022-06-24 11:27:00|688.35|685.95|688.45|686.05|688.45|686.05|688.24|685.84|0
1656070030000|2022-06-24 11:27:10|688.24|685.84|688.45|686.05|688.45|686.05|688.24|685.84|0
1656070040000|2022-06-24 11:27:20|688.35|685.95|688.02|685.62|688.35|685.95|688.02|685.62|0
1656070050000|2022-06-24 11:27:30|688.24|685.84|687.59|685.19|688.24|685.84|687.59|685.19|0
1656070060000|2022-06-24 11:27:40|687.48|685.08|687.8|685.4|687.8|685.4|687.37|684.97|0
1656070070000|2022-06-24 11:27:50|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1656070080000|2022-06-24 11:28:00|687.8|685.4|688.02|685.62|688.02|685.62|687.8|685.4|0
1656070090000|2022-06-24 11:28:10|687.8|685.4|687.8|685.4|687.8|685.4|687.8|685.4|0
1656070100000|2022-06-24 11:28:20|687.59|685.19|687.59|685.19|687.59|685.19|687.59|685.19|0
1656070120000|2022-06-24 11:28:40|687.8|685.4|687.8|685.4|687.8|685.4|687.8|685.4|0
1656070130000|2022-06-24 11:28:50|687.7|685.3|687.37|684.97|687.8|685.4|687.37|684.97|0
1656070140000|2022-06-24 11:29:00|687.59|685.19|687.59|685.19|687.59|685.19|687.59|685.19|0
1656070150000|2022-06-24 11:29:10|687.7|685.3|688.02|685.62|688.02|685.62|687.7|685.3|0
1656070160000|2022-06-24 11:29:20|687.8|685.4|687.8|685.4|687.92|685.52|687.8|685.4|0
1656070170000|2022-06-24 11:29:30|687.59|685.19|687.59|685.19|687.59|685.19|687.59|685.19|0
1656070180000|2022-06-24 11:29:40|687.37|684.97|687.15|684.75|687.37|684.97|687.15|684.75|0
1656070190000|2022-06-24 11:29:50|686.94|684.54|686.94|684.54|686.94|684.54|686.94|684.54|0
1656070200000|2022-06-24 11:30:00|686.72|684.32|686.72|684.32|686.72|684.32|686.72|684.32|0
1656070210000|2022-06-24 11:30:10|687.15|684.75|687.15|684.75|687.15|684.75|687.15|684.75|0
1656070220000|2022-06-24 11:30:20|687.05|684.65|686.94|684.54|687.05|684.65|686.94|684.54|0
1656070230000|2022-06-24 11:30:30|687.37|684.97|687.37|684.97|687.37|684.97|687.37|684.97|0
1656070240000|2022-06-24 11:30:40|687.59|685.19|687.37|684.97|687.59|685.19|687.37|684.97|0
1656070260000|2022-06-24 11:31:00|687.27|684.87|686.94|684.54|687.27|684.87|686.94|684.54|0
1656070270000|2022-06-24 11:31:10|686.5|684.1|686.5|684.1|686.5|684.1|686.5|684.1|0
1656070280000|2022-06-24 11:31:20|686.29|683.89|686.07|683.67|686.29|683.89|686.07|683.67|0
1656070290000|2022-06-24 11:31:30|685.86|683.46|685.86|683.46|685.86|683.46|685.86|683.46|0
1656070310000|2022-06-24 11:31:50|685.64|683.24|685.64|683.24|685.64|683.24|685.64|683.24|0
1656070330000|2022-06-24 11:32:10|685.42|683.02|685.42|683.02|685.42|683.02|685.42|683.02|0
1656070340000|2022-06-24 11:32:20|685.21|682.81|685.21|682.81|685.21|682.81|685.21|682.81|0
1656070380000|2022-06-24 11:33:00|685.1|682.7|684.99|682.59|685.21|682.81|684.99|682.59|0
1656070390000|2022-06-24 11:33:10|685.1|682.7|685.1|682.7|685.1|682.7|685.1|682.7|0
1656070400000|2022-06-24 11:33:20|684.99|682.59|685.21|682.81|685.21|682.81|684.99|682.59|0
1656070420000|2022-06-24 11:33:40|685.42|683.02|685.64|683.24|685.64|683.24|685.42|683.02|0
1656070430000|2022-06-24 11:33:50|685.86|683.46|685.86|683.46|685.86|683.46|685.86|683.46|0
1656070440000|2022-06-24 11:34:00|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1656070460000|2022-06-24 11:34:20|685.86|683.46|685.64|683.24|685.86|683.46|685.64|683.24|0
1656070480000|2022-06-24 11:34:40|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1656070490000|2022-06-24 11:34:50|686.29|683.89|685.85|683.45|686.29|683.89|685.85|683.45|0
1656070500000|2022-06-24 11:35:00|686.07|683.67|686.07|683.67|686.07|683.67|685.97|683.57|0
1656070510000|2022-06-24 11:35:10|686.29|683.89|685.97|683.57|686.29|683.89|685.85|683.45|0
1656070520000|2022-06-24 11:35:20|685.85|683.45|686.18|683.78|686.29|683.89|685.85|683.45|0
1656070530000|2022-06-24 11:35:30|686.07|683.67|685.85|683.45|686.07|683.67|685.85|683.45|0
1656070540000|2022-06-24 11:35:40|686.07|683.67|686.29|683.89|686.29|683.89|686.07|683.67|0
1656070550000|2022-06-24 11:35:50|686.07|683.67|686.4|684|686.4|684|686.07|683.67|0
1656070560000|2022-06-24 11:36:00|686.29|683.89|686.29|683.89|686.29|683.89|686.07|683.67|0
1656070570000|2022-06-24 11:36:10|686.5|684.1|686.5|684.1|686.5|684.1|686.5|684.1|0
1656070580000|2022-06-24 11:36:20|686.62|684.22|686.72|684.32|686.72|684.32|686.5|684.1|0
1656070590000|2022-06-24 11:36:30|686.94|684.54|687.05|684.65|687.05|684.65|686.94|684.54|0
1656070600000|2022-06-24 11:36:40|687.37|684.97|687.37|684.97|687.37|684.97|687.37|684.97|0
1656070610000|2022-06-24 11:36:50|687.48|685.08|687.59|685.19|687.59|685.19|687.48|685.08|0
1656070620000|2022-06-24 11:37:00|687.8|685.4|687.91|685.51|687.91|685.51|687.8|685.4|0
1656070630000|2022-06-24 11:37:10|687.8|685.4|687.91|685.51|687.91|685.51|687.8|685.4|0
1656070640000|2022-06-24 11:37:20|688.02|685.62|687.8|685.4|688.02|685.62|687.8|685.4|0
1656070650000|2022-06-24 11:37:30|688.24|685.84|688.45|686.05|688.45|686.05|688.24|685.84|0
1656070660000|2022-06-24 11:37:40|688.24|685.84|688.24|685.84|688.24|685.84|688.24|685.84|0
1656070670000|2022-06-24 11:37:50|688.02|685.62|688.02|685.62|688.02|685.62|688.02|685.62|0
1656070680000|2022-06-24 11:38:00|687.8|685.4|688.02|685.62|688.02|685.62|687.8|685.4|0
1656070690000|2022-06-24 11:38:10|687.91|685.51|688.13|685.73|688.13|685.73|687.91|685.51|0
1656070700000|2022-06-24 11:38:20|688.24|685.84|688.24|685.84|688.24|685.84|688.24|685.84|0
1656070710000|2022-06-24 11:38:30|688.02|685.62|687.91|685.51|688.02|685.62|687.91|685.51|0
1656070720000|2022-06-24 11:38:40|687.59|685.19|687.59|685.19|687.59|685.19|687.59|685.19|0
1656070740000|2022-06-24 11:39:00|687.48|685.08|687.48|685.08|687.48|685.08|687.48|685.08|0
1656070750000|2022-06-24 11:39:10|687.59|685.19|688.02|685.62|688.13|685.73|687.59|685.19|0
1656070760000|2022-06-24 11:39:20|688.13|685.73|688.13|685.73|688.13|685.73|688.13|685.73|0
1656070770000|2022-06-24 11:39:30|688.23|685.83|688.23|685.83|688.23|685.83|688.23|685.83|0
1656070780000|2022-06-24 11:39:40|688.13|685.73|688.23|685.83|688.23|685.83|688.13|685.73|0
1656070790000|2022-06-24 11:39:50|688.02|685.62|689.1|686.7|689.1|686.7|688.02|685.62|0
1656070800000|2022-06-24 11:40:00|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1656070810000|2022-06-24 11:40:10|689.1|686.7|688.78|686.38|689.1|686.7|688.78|686.38|0
1656070820000|2022-06-24 11:40:20|688.88|686.48|689|686.6|689.1|686.7|688.88|686.48|0
1656070830000|2022-06-24 11:40:30|689.43|687.03|689.43|687.03|689.43|687.03|689.43|687.03|0
1656070840000|2022-06-24 11:40:40|689.53|687.13|689.75|687.35|689.75|687.35|689.53|687.13|0
1656070850000|2022-06-24 11:40:50|689.97|687.57|689.53|687.13|689.97|687.57|689.53|687.13|0
1656070860000|2022-06-24 11:41:00|689.32|686.92|689.53|687.13|689.65|687.25|689.32|686.92|0
1656070870000|2022-06-24 11:41:10|689.1|686.7|689.21|686.81|689.21|686.81|689.1|686.7|0
1656070880000|2022-06-24 11:41:20|689.1|686.7|688.67|686.27|689.1|686.7|688.67|686.27|0
1656070890000|2022-06-24 11:41:30|688.78|686.38|688.88|686.48|688.88|686.48|688.78|686.38|0
1656070900000|2022-06-24 11:41:40|688.67|686.27|688.78|686.38|689.1|686.7|688.67|686.27|0
1656070910000|2022-06-24 11:41:50|688.88|686.48|688.78|686.38|688.88|686.48|688.78|686.38|0
1656070920000|2022-06-24 11:42:00|688.88|686.48|689.1|686.7|689.1|686.7|688.78|686.38|0
1656070930000|2022-06-24 11:42:10|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1656070950000|2022-06-24 11:42:30|689.21|686.81|689.32|686.92|689.32|686.92|689.21|686.81|0
1656070960000|2022-06-24 11:42:40|689.1|686.7|689|686.6|689.1|686.7|689|686.6|0
1656070970000|2022-06-24 11:42:50|688.88|686.48|689.21|686.81|689.21|686.81|688.88|686.48|0
1656070980000|2022-06-24 11:43:00|689.1|686.7|689.1|686.7|689.1|686.7|689.1|686.7|0
1656070990000|2022-06-24 11:43:10|688.88|686.48|689.21|686.81|689.32|686.92|688.88|686.48|0
1656071000000|2022-06-24 11:43:20|689.97|687.57|690.18|687.78|690.18|687.78|689.97|687.57|0
1656071010000|2022-06-24 11:43:30|690.3|687.9|690.18|687.78|690.3|687.9|690.18|687.78|0
1656071030000|2022-06-24 11:43:50|689.97|687.57|689.97|687.57|689.97|687.57|689.97|687.57|0
1656071040000|2022-06-24 11:44:00|689.86|687.46|689.32|686.92|689.86|687.46|689.32|686.92|0
1656071050000|2022-06-24 11:44:10|689.43|687.03|689.43|687.03|689.43|687.03|689.43|687.03|0
1656071060000|2022-06-24 11:44:20|690.18|687.78|690.62|688.22|690.62|688.22|690.18|687.78|0
1656071070000|2022-06-24 11:44:30|690.3|687.9|690.4|688|690.4|688|690.3|687.9|0
1656071080000|2022-06-24 11:44:40|690.18|687.78|690.4|688|690.62|688.22|690.18|687.78|0
1656071090000|2022-06-24 11:44:50|690.3|687.9|690.83|688.43|690.83|688.43|690.3|687.9|0
1656071100000|2022-06-24 11:45:00|691.05|688.65|690.62|688.22|691.05|688.65|690.62|688.22|0
1656071110000|2022-06-24 11:45:10|690.73|688.33|690.73|688.33|690.73|688.33|690.73|688.33|0
1656071120000|2022-06-24 11:45:20|690.62|688.22|690.95|688.55|691.05|688.65|690.62|688.22|0
1656071130000|2022-06-24 11:45:30|691.05|688.65|690.4|688|691.27|688.87|690.4|688|0
1656071150000|2022-06-24 11:45:50|690.62|688.22|690.83|688.43|690.83|688.43|690.62|688.22|0
1656071160000|2022-06-24 11:46:00|690.95|688.55|691.05|688.65|691.05|688.65|690.83|688.43|0
1656071170000|2022-06-24 11:46:10|690.83|688.43|690.62|688.22|690.83|688.43|690.62|688.22|0
1656071180000|2022-06-24 11:46:20|690.83|688.43|691.05|688.65|691.05|688.65|690.83|688.43|0
1656071190000|2022-06-24 11:46:30|691.27|688.87|690.83|688.43|691.27|688.87|690.83|688.43|0
1656071200000|2022-06-24 11:46:40|691.05|688.65|691.05|688.65|691.05|688.65|691.05|688.65|0
1656071210000|2022-06-24 11:46:50|691.16|688.76|691.05|688.65|691.16|688.76|691.05|688.65|0
1656071220000|2022-06-24 11:47:00|691.27|688.87|691.27|688.87|691.27|688.87|691.27|688.87|0
1656071230000|2022-06-24 11:47:10|691.05|688.65|691.05|688.65|691.05|688.65|691.05|688.65|0
1656071240000|2022-06-24 11:47:20|690.83|688.43|691.38|688.98|691.38|688.98|690.83|688.43|0
1656071250000|2022-06-24 11:47:30|691.49|689.09|691.49|689.09|691.49|689.09|691.27|688.87|0
1656071290000|2022-06-24 11:48:10|692.35|689.95|692.68|690.28|692.68|690.28|692.35|689.95|0
1656071300000|2022-06-24 11:48:20|692.79|690.39|693.22|690.82|693.22|690.82|692.79|690.39|0
1656071310000|2022-06-24 11:48:30|693.33|690.93|693.44|691.04|693.44|691.04|693.22|690.82|0
1656071320000|2022-06-24 11:48:40|693.55|691.15|693.44|691.04|693.55|691.15|693.44|691.04|0
1656071330000|2022-06-24 11:48:50|693.66|691.26|693.87|691.47|693.87|691.47|693.66|691.26|0
1656071340000|2022-06-24 11:49:00|693.77|691.37|693.44|691.04|693.77|691.37|693.22|690.82|0
1656071350000|2022-06-24 11:49:10|693.66|691.26|693.66|691.26|693.66|691.26|693.66|691.26|0
1656071360000|2022-06-24 11:49:20|693.44|691.04|693.22|690.82|693.44|691.04|693.22|690.82|0
1656071370000|2022-06-24 11:49:30|693.12|690.72|693.22|690.82|693.22|690.82|693|690.6|0
1656071380000|2022-06-24 11:49:40|693.12|690.72|693|690.6|693.12|690.72|693|690.6|0
1656071390000|2022-06-24 11:49:50|693.22|690.82|693.44|691.04|693.44|691.04|693.22|690.82|0
1656071400000|2022-06-24 11:50:00|693.22|690.82|693.44|691.04|693.44|691.04|693.12|690.72|0
1656071410000|2022-06-24 11:50:10|693.22|690.82|693.33|690.93|693.44|691.04|693.22|690.82|0
1656071420000|2022-06-24 11:50:20|693.55|691.15|693.44|691.04|693.55|691.15|693.44|691.04|0
1656071430000|2022-06-24 11:50:30|693|690.6|693.22|690.82|693.44|691.04|693|690.6|0
1656071440000|2022-06-24 11:50:40|693.44|691.04|693.44|691.04|693.66|691.26|693.44|691.04|0
1656071450000|2022-06-24 11:50:50|693.22|690.82|693.22|690.82|693.44|691.04|693.22|690.82|0
1656071460000|2022-06-24 11:51:00|693.66|691.26|693.44|691.04|693.66|691.26|693.44|691.04|0
1656071470000|2022-06-24 11:51:10|693.55|691.15|693.44|691.04|693.55|691.15|693.44|691.04|0
1656071480000|2022-06-24 11:51:20|693.22|690.82|693.33|690.93|693.33|690.93|693|690.6|0
1656071490000|2022-06-24 11:51:30|693.12|690.72|692.79|690.39|693.12|690.72|692.79|690.39|0
1656071500000|2022-06-24 11:51:40|692.35|689.95|692.14|689.74|692.35|689.95|692.14|689.74|0
1656071510000|2022-06-24 11:51:50|692.03|689.63|692.14|689.74|692.14|689.74|691.92|689.52|0
1656071520000|2022-06-24 11:52:00|692.57|690.17|693|690.6|693|690.6|692.57|690.17|0
1656071530000|2022-06-24 11:52:10|692.79|690.39|692.79|690.39|692.79|690.39|692.79|690.39|0
1656071540000|2022-06-24 11:52:20|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1656071550000|2022-06-24 11:52:30|692.35|689.95|692.35|689.95|692.35|689.95|692.14|689.74|0
1656071560000|2022-06-24 11:52:40|692.14|689.74|693|690.6|693|690.6|692.14|689.74|0
1656071570000|2022-06-24 11:52:50|692.79|690.39|692.79|690.39|692.9|690.5|692.79|690.39|0
1656071580000|2022-06-24 11:53:00|693|690.6|692.79|690.39|693|690.6|692.79|690.39|0
1656071590000|2022-06-24 11:53:10|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1656071600000|2022-06-24 11:53:20|692.79|690.39|692.57|690.17|692.79|690.39|692.57|690.17|0
1656071610000|2022-06-24 11:53:30|692.35|689.95|692.25|689.85|692.35|689.95|692.25|689.85|0
1656071620000|2022-06-24 11:53:40|692.13|689.73|692.13|689.73|692.13|689.73|692.13|689.73|0
1656071630000|2022-06-24 11:53:50|692.35|689.95|692.46|690.06|692.46|690.06|692.35|689.95|0
1656071640000|2022-06-24 11:54:00|692.79|690.39|692.68|690.28|692.79|690.39|692.35|689.95|0
1656071650000|2022-06-24 11:54:10|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1656071660000|2022-06-24 11:54:20|692.35|689.95|691.92|689.52|692.35|689.95|691.92|689.52|0
1656071670000|2022-06-24 11:54:30|691.81|689.41|691.81|689.41|691.92|689.52|691.81|689.41|0
1656071680000|2022-06-24 11:54:40|691.92|689.52|692.03|689.63|692.03|689.63|691.92|689.52|0
1656071690000|2022-06-24 11:54:50|691.7|689.3|691.7|689.3|691.81|689.41|691.6|689.2|0
1656071700000|2022-06-24 11:55:00|691.81|689.41|692.25|689.85|692.25|689.85|691.81|689.41|0
1656071710000|2022-06-24 11:55:10|692.35|689.95|692.13|689.73|692.35|689.95|692.03|689.63|0
1656071720000|2022-06-24 11:55:20|691.7|689.3|691.92|689.52|691.92|689.52|691.48|689.08|0
1656071730000|2022-06-24 11:55:30|692.13|689.73|692.13|689.73|692.13|689.73|692.13|689.73|0
1656071740000|2022-06-24 11:55:40|692.03|689.63|692.03|689.63|692.13|689.73|692.03|689.63|0
1656071750000|2022-06-24 11:55:50|692.13|689.73|691.7|689.3|692.13|689.73|691.7|689.3|0
1656071760000|2022-06-24 11:56:00|691.92|689.52|691.7|689.3|691.92|689.52|691.7|689.3|0
1656071770000|2022-06-24 11:56:10|691.6|689.2|691.27|688.87|691.6|689.2|691.27|688.87|0
1656071780000|2022-06-24 11:56:20|691.38|688.98|691.27|688.87|691.38|688.98|691.27|688.87|0
1656071790000|2022-06-24 11:56:30|691.16|688.76|691.05|688.65|691.16|688.76|691.05|688.65|0
1656071800000|2022-06-24 11:56:40|691.27|688.87|691.05|688.65|691.27|688.87|690.95|688.55|0
1656071810000|2022-06-24 11:56:50|690.83|688.43|690.83|688.43|690.83|688.43|690.83|688.43|0
1656071820000|2022-06-24 11:57:00|690.73|688.33|690.83|688.43|691.05|688.65|690.73|688.33|0
1656071830000|2022-06-24 11:57:10|691.05|688.65|691.48|689.08|691.7|689.3|691.05|688.65|0
1656071840000|2022-06-24 11:57:20|691.38|688.98|691.48|689.08|691.48|689.08|691.38|688.98|0
1656071850000|2022-06-24 11:57:30|691.7|689.3|691.27|688.87|691.7|689.3|691.27|688.87|0
1656071860000|2022-06-24 11:57:40|691.7|689.3|691.7|689.3|691.7|689.3|691.7|689.3|0
1656071870000|2022-06-24 11:57:50|691.48|689.08|691.7|689.3|691.81|689.41|691.48|689.08|0
1656071880000|2022-06-24 11:58:00|691.92|689.52|691.92|689.52|691.92|689.52|691.92|689.52|0
1656071890000|2022-06-24 11:58:10|691.7|689.3|691.7|689.3|691.7|689.3|691.7|689.3|0
1656071900000|2022-06-24 11:58:20|691.92|689.52|691.92|689.52|691.92|689.52|691.92|689.52|0
1656071910000|2022-06-24 11:58:30|691.81|689.41|691.7|689.3|691.92|689.52|691.7|689.3|0
1656071920000|2022-06-24 11:58:40|691.48|689.08|691.48|689.08|691.48|689.08|691.48|689.08|0
1656071930000|2022-06-24 11:58:50|691.27|688.87|691.27|688.87|691.27|688.87|691.27|688.87|0
1656071940000|2022-06-24 11:59:00|691.16|688.76|691.05|688.65|691.27|688.87|691.05|688.65|0
1656071960000|2022-06-24 11:59:20|690.94|688.54|691.27|688.87|691.27|688.87|690.83|688.43|0
1656071970000|2022-06-24 11:59:30|691.48|689.08|691.92|689.52|691.92|689.52|691.38|688.98|0
1656071990000|2022-06-24 11:59:50|691.81|689.41|691.92|689.52|691.92|689.52|691.7|689.3|0
1656072000000|2022-06-24 12:00:00|691.7|689.3|691.27|688.87|691.7|689.3|691.27|688.87|0
1656072010000|2022-06-24 12:00:10|691.16|688.76|691.27|688.87|691.27|688.87|691.16|688.76|0
1656072020000|2022-06-24 12:00:20|691.05|688.65|691.27|688.87|691.27|688.87|691.05|688.65|0
1656072030000|2022-06-24 12:00:30|691.6|689.2|691.48|689.08|691.6|689.2|691.48|689.08|0
1656072040000|2022-06-24 12:00:40|692.78|690.38|693|690.6|693|690.6|692.78|690.38|0
1656072050000|2022-06-24 12:00:50|693.11|690.71|692.78|690.38|693.11|690.71|692.78|690.38|0
1656072060000|2022-06-24 12:01:00|693.22|690.82|693|690.6|693.22|690.82|693|690.6|0
1656072070000|2022-06-24 12:01:10|692.78|690.38|693|690.6|693|690.6|692.78|690.38|0
1656072080000|2022-06-24 12:01:20|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1656072100000|2022-06-24 12:01:40|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1656072110000|2022-06-24 12:01:50|692.13|689.73|690.4|688|692.13|689.73|690.4|688|0
1656072120000|2022-06-24 12:02:00|690.18|687.78|690.18|687.78|690.83|688.43|690.18|687.78|0
1656072130000|2022-06-24 12:02:10|690.4|688|690.73|688.33|690.83|688.43|690.4|688|0
1656072140000|2022-06-24 12:02:20|690.83|688.43|691.05|688.65|691.26|688.86|690.83|688.43|0
1656072160000|2022-06-24 12:02:40|691.26|688.86|691.26|688.86|691.48|689.08|691.05|688.65|0
1656072170000|2022-06-24 12:02:50|691.48|689.08|691.05|688.65|691.48|689.08|691.05|688.65|0
1656072180000|2022-06-24 12:03:00|691.26|688.86|691.48|689.08|691.48|689.08|691.05|688.65|0
1656072190000|2022-06-24 12:03:10|691.26|688.86|690.83|688.43|691.26|688.86|690.83|688.43|0
1656072200000|2022-06-24 12:03:20|691.05|688.65|691.05|688.65|691.05|688.65|691.05|688.65|0
1656072210000|2022-06-24 12:03:30|690.83|688.43|691.05|688.65|691.05|688.65|690.83|688.43|0
1656072220000|2022-06-24 12:03:40|690.83|688.43|690.61|688.21|690.83|688.43|690.61|688.21|0
1656072230000|2022-06-24 12:03:50|690.4|688|690.4|688|690.4|688|690.4|688|0
1656072240000|2022-06-24 12:04:00|690.61|688.21|690.83|688.43|690.83|688.43|690.61|688.21|0
1656072250000|2022-06-24 12:04:10|690.61|688.21|690.61|688.21|690.61|688.21|690.61|688.21|0
1656072260000|2022-06-24 12:04:20|690.51|688.11|690.61|688.21|690.61|688.21|690.51|688.11|0
1656072270000|2022-06-24 12:04:30|690.18|687.78|690.18|687.78|690.4|688|690.18|687.78|0
1656072280000|2022-06-24 12:04:40|690.4|688|690.4|688|690.4|688|690.4|688|0
1656072290000|2022-06-24 12:04:50|689.96|687.56|690.4|688|690.4|688|689.96|687.56|0
1656072300000|2022-06-24 12:05:00|690.83|688.43|691.05|688.65|691.05|688.65|690.83|688.43|0
1656072310000|2022-06-24 12:05:10|690.83|688.43|691.16|688.76|691.16|688.76|690.83|688.43|0
1656072320000|2022-06-24 12:05:20|691.05|688.65|691.7|689.3|691.7|689.3|691.05|688.65|0
1656072330000|2022-06-24 12:05:30|691.48|689.08|691.38|688.98|691.48|689.08|691.26|688.86|0
1656072340000|2022-06-24 12:05:40|691.48|689.08|691.26|688.86|691.48|689.08|691.26|688.86|0
1656072350000|2022-06-24 12:05:50|691.48|689.08|691.48|689.08|691.48|689.08|691.48|689.08|0
1656072360000|2022-06-24 12:06:00|691.7|689.3|691.7|689.3|691.92|689.52|691.7|689.3|0
1656072370000|2022-06-24 12:06:10|691.81|689.41|691.05|688.65|691.81|689.41|691.05|688.65|0
1656072380000|2022-06-24 12:06:20|690.94|688.54|690.83|688.43|691.05|688.65|690.83|688.43|0
1656072390000|2022-06-24 12:06:30|691.05|688.65|691.48|689.08|691.48|689.08|691.05|688.65|0
1656072400000|2022-06-24 12:06:40|691.16|688.76|690.73|688.33|691.16|688.76|690.73|688.33|0
1656072410000|2022-06-24 12:06:50|690.83|688.43|690.61|688.21|690.83|688.43|690.61|688.21|0
1656072430000|2022-06-24 12:07:10|690.4|688|690.29|687.89|690.4|688|690.29|687.89|0
1656072440000|2022-06-24 12:07:20|689.96|687.56|689.31|686.91|689.96|687.56|689.31|686.91|0
1656072450000|2022-06-24 12:07:30|689.1|686.7|689.1|686.7|689.21|686.81|689.1|686.7|0
1656072460000|2022-06-24 12:07:40|688.88|686.48|688.12|685.72|688.88|686.48|688.12|685.72|0
1656072470000|2022-06-24 12:07:50|688.23|685.83|688.66|686.26|688.66|686.26|688.23|685.83|0
1656072480000|2022-06-24 12:08:00|688.88|686.48|688.99|686.59|688.99|686.59|688.88|686.48|0
1656072490000|2022-06-24 12:08:10|689.1|686.7|689.1|686.7|689.1|686.7|689.1|686.7|0
1656072500000|2022-06-24 12:08:20|688.88|686.48|689.1|686.7|689.1|686.7|688.88|686.48|0
1656072510000|2022-06-24 12:08:30|689.42|687.02|689.1|686.7|689.42|687.02|689.1|686.7|0
1656072520000|2022-06-24 12:08:40|689.31|686.91|689.1|686.7|689.31|686.91|689.1|686.7|0
1656072530000|2022-06-24 12:08:50|688.88|686.48|689.1|686.7|689.1|686.7|688.88|686.48|0
1656072540000|2022-06-24 12:09:00|688.99|686.59|688.23|685.83|689.1|686.7|688.23|685.83|0
1656072550000|2022-06-24 12:09:10|688.34|685.94|688.88|686.48|688.88|686.48|688.34|685.94|0
1656072560000|2022-06-24 12:09:20|689.1|686.7|689.21|686.81|689.21|686.81|689.1|686.7|0
1656072570000|2022-06-24 12:09:30|689.1|686.7|689.09|686.69|689.1|686.7|689.09|686.69|0
1656072590000|2022-06-24 12:09:50|689.21|686.81|689.09|686.69|689.31|686.91|689.09|686.69|0
1656072600000|2022-06-24 12:10:00|689.21|686.81|688.88|686.48|689.31|686.91|688.88|686.48|0
1656072610000|2022-06-24 12:10:10|689.09|686.69|688.44|686.04|689.09|686.69|688.44|686.04|0
1656072620000|2022-06-24 12:10:20|688.66|686.26|688.23|685.83|688.66|686.26|688.23|685.83|0
1656072630000|2022-06-24 12:10:30|688.44|686.04|688.66|686.26|688.66|686.26|688.23|685.83|0
1656072640000|2022-06-24 12:10:40|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1656072650000|2022-06-24 12:10:50|688.66|686.26|688.88|686.48|688.88|686.48|688.66|686.26|0
1656072660000|2022-06-24 12:11:00|688.66|686.26|688.88|686.48|688.88|686.48|688.66|686.26|0
1656072670000|2022-06-24 12:11:10|688.77|686.37|688.88|686.48|688.88|686.48|688.77|686.37|0
1656072680000|2022-06-24 12:11:20|688.66|686.26|688.66|686.26|688.66|686.26|688.66|686.26|0
1656072700000|2022-06-24 12:11:40|688.88|686.48|689.09|686.69|689.09|686.69|688.66|686.26|0
1656072710000|2022-06-24 12:11:50|688.88|686.48|688.88|686.48|688.88|686.48|688.88|686.48|0
1656072720000|2022-06-24 12:12:00|688.99|686.59|688.88|686.48|689.09|686.69|688.88|686.48|0
1656072730000|2022-06-24 12:12:10|689.09|686.69|689.09|686.69|689.09|686.69|689.09|686.69|0
1656072740000|2022-06-24 12:12:20|689.21|686.81|689.21|686.81|689.21|686.81|689.21|686.81|0
1656072750000|2022-06-24 12:12:30|689.31|686.91|688.99|686.59|689.31|686.91|688.99|686.59|0
1656072760000|2022-06-24 12:12:40|689.09|686.69|689.21|686.81|689.21|686.81|689.09|686.69|0
1656072770000|2022-06-24 12:12:50|689.09|686.69|689.21|686.81|689.21|686.81|689.09|686.69|0
1656072780000|2022-06-24 12:13:00|689.09|686.69|688.88|686.48|689.09|686.69|688.88|686.48|0
1656072790000|2022-06-24 12:13:10|689.09|686.69|688.88|686.48|689.09|686.69|688.88|686.48|0
1656072800000|2022-06-24 12:13:20|688.66|686.26|688.66|686.26|688.66|686.26|688.66|686.26|0
1656072810000|2022-06-24 12:13:30|688.88|686.48|688.88|686.48|688.88|686.48|688.66|686.26|0
1656072820000|2022-06-24 12:13:40|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1656072830000|2022-06-24 12:13:50|688.88|686.48|689.09|686.69|689.09|686.69|688.88|686.48|0
1656072840000|2022-06-24 12:14:00|688.88|686.48|689.09|686.69|689.09|686.69|688.88|686.48|0
1656072850000|2022-06-24 12:14:10|688.88|686.48|689.09|686.69|689.09|686.69|688.88|686.48|0
1656072860000|2022-06-24 12:14:20|689.31|686.91|689.31|686.91|689.31|686.91|689.31|686.91|0
1656072870000|2022-06-24 12:14:30|689.09|686.69|688.66|686.26|689.09|686.69|688.66|686.26|0
1656072880000|2022-06-24 12:14:40|688.44|686.04|688.23|685.83|688.44|686.04|688.23|685.83|0
1656072890000|2022-06-24 12:14:50|688.44|686.04|688.88|686.48|688.88|686.48|688.44|686.04|0
1656072900000|2022-06-24 12:15:00|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1656072910000|2022-06-24 12:15:10|688.66|686.26|688.88|686.48|688.88|686.48|688.66|686.26|0
1656072920000|2022-06-24 12:15:20|689.09|686.69|689.09|686.69|689.09|686.69|689.09|686.69|0
1656072930000|2022-06-24 12:15:30|689.31|686.91|689.74|687.34|689.74|687.34|689.31|686.91|0
1656072940000|2022-06-24 12:15:40|689.53|687.13|689.53|687.13|689.74|687.34|689.53|687.13|0
1656072950000|2022-06-24 12:15:50|689.74|687.34|689.74|687.34|689.74|687.34|689.74|687.34|0
1656072960000|2022-06-24 12:16:00|689.53|687.13|689.09|686.69|689.53|687.13|689.09|686.69|0
1656072970000|2022-06-24 12:16:10|689.31|686.91|689.09|686.69|689.31|686.91|689.09|686.69|0
1656072980000|2022-06-24 12:16:20|688.99|686.59|689.09|686.69|689.09|686.69|688.99|686.59|0
1656072990000|2022-06-24 12:16:30|688.88|686.48|688.99|686.59|689.09|686.69|688.88|686.48|0
1656073000000|2022-06-24 12:16:40|689.09|686.69|689.09|686.69|689.31|686.91|689.09|686.69|0
1656073020000|2022-06-24 12:17:00|688.99|686.59|688.88|686.48|688.99|686.59|688.88|686.48|0
1656073030000|2022-06-24 12:17:10|688.77|686.37|688.44|686.04|688.77|686.37|688.44|686.04|0
1656073040000|2022-06-24 12:17:20|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656073070000|2022-06-24 12:17:50|688.44|686.04|688.66|686.26|688.66|686.26|688.34|685.94|0
1656073080000|2022-06-24 12:18:00|688.44|686.04|688.34|685.94|688.44|686.04|688.34|685.94|0
1656073090000|2022-06-24 12:18:10|688.23|685.83|688.44|686.04|688.44|686.04|688.23|685.83|0
1656073100000|2022-06-24 12:18:20|688.34|685.94|688.44|686.04|688.44|686.04|688.34|685.94|0
1656073110000|2022-06-24 12:18:30|688.34|685.94|688.44|686.04|688.44|686.04|688.23|685.83|0
1656073120000|2022-06-24 12:18:40|688.66|686.26|688.34|685.94|688.66|686.26|688.34|685.94|0
1656073130000|2022-06-24 12:18:50|688.23|685.83|688.44|686.04|688.44|686.04|688.23|685.83|0
1656073140000|2022-06-24 12:19:00|688.56|686.16|688.44|686.04|688.56|686.16|688.44|686.04|0
1656073150000|2022-06-24 12:19:10|688.23|685.83|688.23|685.83|688.23|685.83|688.23|685.83|0
1656073170000|2022-06-24 12:19:30|688.01|685.61|688.23|685.83|688.23|685.83|688.01|685.61|0
1656073180000|2022-06-24 12:19:40|688.01|685.61|688.01|685.61|688.01|685.61|688.01|685.61|0
1656073190000|2022-06-24 12:19:50|688.44|686.04|688.44|686.04|688.44|686.04|688.44|686.04|0
1656073200000|2022-06-24 12:20:00|688.23|685.83|688.44|686.04|688.44|686.04|688.23|685.83|0
1656073210000|2022-06-24 12:20:10|688.34|685.94|688.88|686.48|688.88|686.48|688.34|685.94|0
1656073220000|2022-06-24 12:20:20|689.53|687.13|690.18|687.78|690.18|687.78|689.53|687.13|0
1656073230000|2022-06-24 12:20:30|689.96|687.56|690.07|687.67|690.07|687.67|689.96|687.56|0
1656073240000|2022-06-24 12:20:40|689.96|687.56|688.77|686.37|689.96|687.56|688.77|686.37|0
1656073250000|2022-06-24 12:20:50|688.66|686.26|689.31|686.91|689.31|686.91|688.66|686.26|0
1656073260000|2022-06-24 12:21:00|689.09|686.69|688.56|686.16|689.31|686.91|688.56|686.16|0
1656073270000|2022-06-24 12:21:10|688.01|685.61|687.36|684.96|688.01|685.61|687.36|684.96|0
1656073280000|2022-06-24 12:21:20|687.79|685.39|688.01|685.61|688.01|685.61|687.58|685.18|0
1656073290000|2022-06-24 12:21:30|688.23|685.83|689.09|686.69|689.09|686.69|688.23|685.83|0
1656073300000|2022-06-24 12:21:40|688.77|686.37|688.88|686.48|688.88|686.48|688.66|686.26|0
1656073310000|2022-06-24 12:21:50|688.66|686.26|688.66|686.26|688.66|686.26|688.66|686.26|0
1656073320000|2022-06-24 12:22:00|688.88|686.48|688.77|686.37|688.88|686.48|688.77|686.37|0
1656073330000|2022-06-24 12:22:10|688.66|686.26|688.55|686.15|688.66|686.26|688.44|686.04|0
1656073340000|2022-06-24 12:22:20|688.44|686.04|688.66|686.26|688.66|686.26|688.44|686.04|0
1656073350000|2022-06-24 12:22:30|688.55|686.15|688.88|686.48|688.88|686.48|688.55|686.15|0
1656073360000|2022-06-24 12:22:40|689.09|686.69|689.31|686.91|689.31|686.91|689.09|686.69|0
1656073370000|2022-06-24 12:22:50|689.42|687.02|688.99|686.59|689.42|687.02|688.99|686.59|0
1656073380000|2022-06-24 12:23:00|689.09|686.69|689.31|686.91|689.31|686.91|689.09|686.69|0
1656073390000|2022-06-24 12:23:10|689.42|687.02|690.18|687.78|690.18|687.78|689.42|687.02|0
1656073400000|2022-06-24 12:23:20|690.39|687.99|690.39|687.99|690.39|687.99|690.39|687.99|0
1656073410000|2022-06-24 12:23:30|690.29|687.89|690.39|687.99|690.39|687.99|690.29|687.89|0
1656073420000|2022-06-24 12:23:40|690.18|687.78|690.39|687.99|690.39|687.99|690.18|687.78|0
1656073430000|2022-06-24 12:23:50|690.18|687.78|690.39|687.99|690.39|687.99|690.18|687.78|0
1656073450000|2022-06-24 12:24:10|690.61|688.21|690.83|688.43|690.83|688.43|690.61|688.21|0
1656073460000|2022-06-24 12:24:20|691.04|688.64|691.04|688.64|691.48|689.08|691.04|688.64|0
1656073470000|2022-06-24 12:24:30|691.26|688.86|691.26|688.86|691.26|688.86|690.83|688.43|0
1656073480000|2022-06-24 12:24:40|691.04|688.64|691.04|688.64|691.04|688.64|690.83|688.43|0
1656073500000|2022-06-24 12:25:00|690.83|688.43|690.83|688.43|691.04|688.64|690.83|688.43|0
1656073510000|2022-06-24 12:25:10|690.39|687.99|690.61|688.21|690.61|688.21|690.39|687.99|0
1656073520000|2022-06-24 12:25:20|690.39|687.99|690.61|688.21|690.61|688.21|690.18|687.78|0
1656073530000|2022-06-24 12:25:30|691.04|688.64|691.37|688.97|691.37|688.97|691.04|688.64|0
1656073540000|2022-06-24 12:25:40|691.48|689.08|691.48|689.08|691.69|689.29|691.48|689.08|0
1656073550000|2022-06-24 12:25:50|691.69|689.29|691.26|688.86|691.69|689.29|691.26|688.86|0
1656073560000|2022-06-24 12:26:00|691.04|688.64|691.26|688.86|691.26|688.86|691.04|688.64|0
1656073570000|2022-06-24 12:26:10|691.16|688.76|691.04|688.64|691.16|688.76|691.04|688.64|0
1656073610000|2022-06-24 12:26:50|690.61|688.21|691.04|688.64|691.04|688.64|690.61|688.21|0
1656073620000|2022-06-24 12:27:00|690.94|688.54|690.83|688.43|690.94|688.54|690.83|688.43|0
1656073630000|2022-06-24 12:27:10|690.72|688.32|690.83|688.43|690.83|688.43|690.72|688.32|0
1656073640000|2022-06-24 12:27:20|690.61|688.21|690.39|687.99|690.61|688.21|690.39|687.99|0
1656073650000|2022-06-24 12:27:30|690.17|687.77|690.17|687.77|690.29|687.89|690.17|687.77|0
1656073660000|2022-06-24 12:27:40|689.96|687.56|689.96|687.56|689.96|687.56|689.96|687.56|0
1656073680000|2022-06-24 12:28:00|689.74|687.34|689.74|687.34|689.74|687.34|689.74|687.34|0
1656073690000|2022-06-24 12:28:10|689.96|687.56|689.96|687.56|689.96|687.56|689.96|687.56|0
1656073700000|2022-06-24 12:28:20|689.74|687.34|689.74|687.34|689.96|687.56|689.52|687.12|0
1656073710000|2022-06-24 12:28:30|689.64|687.24|689.74|687.34|689.74|687.34|689.52|687.12|0
1656073720000|2022-06-24 12:28:40|689.64|687.24|689.96|687.56|689.96|687.56|689.64|687.24|0
1656073730000|2022-06-24 12:28:50|690.17|687.77|690.17|687.77|690.17|687.77|690.17|687.77|0
1656073740000|2022-06-24 12:29:00|689.96|687.56|689.74|687.34|689.96|687.56|689.74|687.34|0
1656073750000|2022-06-24 12:29:10|689.96|687.56|690.17|687.77|690.17|687.77|689.96|687.56|0
1656073760000|2022-06-24 12:29:20|690.39|687.99|690.39|687.99|690.39|687.99|690.39|687.99|0
1656073770000|2022-06-24 12:29:30|690.83|688.43|691.04|688.64|691.04|688.64|690.83|688.43|0
1656073780000|2022-06-24 12:29:40|690.94|688.54|691.69|689.29|691.69|689.29|690.94|688.54|0
1656073790000|2022-06-24 12:29:50|691.81|689.41|691.59|689.19|691.81|689.41|691.59|689.19|0
1656073800000|2022-06-24 12:30:00|691.69|689.29|691.91|689.51|692.02|689.62|691.69|689.29|0
1656073810000|2022-06-24 12:30:10|691.69|689.29|691.81|689.41|691.81|689.41|691.69|689.29|0
1656073820000|2022-06-24 12:30:20|691.69|689.29|691.26|688.86|691.69|689.29|691.26|688.86|0
1656073830000|2022-06-24 12:30:30|691.04|688.64|691.04|688.64|691.04|688.64|691.04|688.64|0
1656073840000|2022-06-24 12:30:40|691.26|688.86|691.04|688.64|691.26|688.86|690.82|688.42|0
1656073850000|2022-06-24 12:30:50|691.26|688.86|691.26|688.86|691.48|689.08|691.26|688.86|0
1656073860000|2022-06-24 12:31:00|691.48|689.08|691.26|688.86|691.48|689.08|691.26|688.86|0
1656073880000|2022-06-24 12:31:20|691.04|688.64|691.26|688.86|691.26|688.86|691.04|688.64|0
1656073890000|2022-06-24 12:31:30|691.04|688.64|691.26|688.86|691.26|688.86|691.04|688.64|0
1656073900000|2022-06-24 12:31:40|691.48|689.08|691.48|689.08|691.48|689.08|691.48|689.08|0
1656073910000|2022-06-24 12:31:50|691.26|688.86|691.26|688.86|691.48|689.08|691.26|688.86|0
1656073920000|2022-06-24 12:32:00|691.04|688.64|691.26|688.86|691.26|688.86|691.04|688.64|0
1656073930000|2022-06-24 12:32:10|691.48|689.08|691.91|689.51|691.91|689.51|691.48|689.08|0
1656073940000|2022-06-24 12:32:20|691.26|688.86|691.26|688.86|691.48|689.08|691.26|688.86|0
1656073950000|2022-06-24 12:32:30|691.04|688.64|691.04|688.64|691.26|688.86|691.04|688.64|0
1656073960000|2022-06-24 12:32:40|690.94|688.54|691.04|688.64|691.04|688.64|690.94|688.54|0
1656073970000|2022-06-24 12:32:50|690.94|688.54|691.04|688.64|691.04|688.64|690.82|688.42|0
1656073980000|2022-06-24 12:33:00|690.82|688.42|690.82|688.42|690.82|688.42|690.82|688.42|0
1656073990000|2022-06-24 12:33:10|690.72|688.32|690.82|688.42|690.82|688.42|690.72|688.32|0
1656074000000|2022-06-24 12:33:20|691.04|688.64|691.04|688.64|691.04|688.64|691.04|688.64|0
1656074010000|2022-06-24 12:33:30|690.82|688.42|690.82|688.42|690.82|688.42|690.72|688.32|0
1656074020000|2022-06-24 12:33:40|691.04|688.64|690.82|688.42|691.04|688.64|690.82|688.42|0
1656074030000|2022-06-24 12:33:50|691.04|688.64|690.77|688.37|691.04|688.64|690.77|688.37|0
1656074040000|2022-06-24 12:34:00|690.89|688.49|690.99|688.59|690.99|688.59|690.67|688.27|0
1656074050000|2022-06-24 12:34:10|691.1|688.7|690.99|688.59|691.1|688.7|690.99|688.59|0
1656074070000|2022-06-24 12:34:30|691.1|688.7|690.99|688.59|691.21|688.81|690.89|688.49|0
1656074080000|2022-06-24 12:34:40|690.77|688.37|691.42|689.02|691.42|689.02|690.77|688.37|0
1656074090000|2022-06-24 12:34:50|691.75|689.35|691.64|689.24|691.75|689.35|691.64|689.24|0
1656074100000|2022-06-24 12:35:00|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1656074110000|2022-06-24 12:35:10|691.42|689.02|691.32|688.92|691.42|689.02|691.32|688.92|0
1656074120000|2022-06-24 12:35:20|691.21|688.81|691.21|688.81|691.21|688.81|691.21|688.81|0
1656074130000|2022-06-24 12:35:30|690.77|688.37|690.12|687.72|690.77|688.37|690.12|687.72|0
1656074140000|2022-06-24 12:35:40|690.02|687.62|690.12|687.72|690.12|687.72|690.02|687.62|0
1656074150000|2022-06-24 12:35:50|690.02|687.62|690.12|687.72|690.12|687.72|689.9|687.5|0
1656074160000|2022-06-24 12:36:00|690.02|687.62|690.56|688.16|690.56|688.16|689.69|687.29|0
1656074170000|2022-06-24 12:36:10|690.77|688.37|690.56|688.16|690.77|688.37|690.56|688.16|0
1656074180000|2022-06-24 12:36:20|690.34|687.94|690.12|687.72|690.34|687.94|690.12|687.72|0
1656074190000|2022-06-24 12:36:30|690.34|687.94|690.12|687.72|690.34|687.94|690.12|687.72|0
1656074200000|2022-06-24 12:36:40|689.9|687.5|689.9|687.5|690.12|687.72|689.9|687.5|0
1656074210000|2022-06-24 12:36:50|690.12|687.72|690.02|687.62|690.12|687.72|689.9|687.5|0
1656074220000|2022-06-24 12:37:00|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1656074230000|2022-06-24 12:37:10|690.56|688.16|690.56|688.16|690.77|688.37|690.56|688.16|0
1656074250000|2022-06-24 12:37:30|690.77|688.37|690.56|688.16|690.77|688.37|690.56|688.16|0
1656074260000|2022-06-24 12:37:40|690.77|688.37|690.99|688.59|690.99|688.59|690.77|688.37|0
1656074270000|2022-06-24 12:37:50|691.42|689.02|691.54|689.14|691.64|689.24|691.42|689.02|0
1656074280000|2022-06-24 12:38:00|691.42|689.02|691.42|689.02|691.42|689.02|691.42|689.02|0
1656074290000|2022-06-24 12:38:10|691.54|689.14|691.64|689.24|691.64|689.24|691.42|689.02|0
1656074300000|2022-06-24 12:38:20|691.42|689.02|691.42|689.02|691.42|689.02|691.42|689.02|0
1656074310000|2022-06-24 12:38:30|691.21|688.81|690.99|688.59|691.21|688.81|690.99|688.59|0
1656074320000|2022-06-24 12:38:40|691.21|688.81|691.21|688.81|691.21|688.81|691.21|688.81|0
1656074330000|2022-06-24 12:38:50|690.99|688.59|690.77|688.37|691.21|688.81|690.77|688.37|0
1656074340000|2022-06-24 12:39:00|690.55|688.15|690.77|688.37|690.77|688.37|690.55|688.15|0
1656074350000|2022-06-24 12:39:10|690.55|688.15|690.34|687.94|690.55|688.15|690.34|687.94|0
1656074360000|2022-06-24 12:39:20|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1656074370000|2022-06-24 12:39:30|690.34|687.94|690.34|687.94|690.34|687.94|690.34|687.94|0
1656074380000|2022-06-24 12:39:40|690.45|688.05|690.55|688.15|690.55|688.15|690.34|687.94|0
1656074410000|2022-06-24 12:40:10|690.77|688.37|690.77|688.37|690.77|688.37|690.77|688.37|0
1656074420000|2022-06-24 12:40:20|690.55|688.15|690.45|688.05|690.55|688.15|690.45|688.05|0
1656074430000|2022-06-24 12:40:30|690.12|687.72|690.34|687.94|690.34|687.94|690.12|687.72|0
1656074440000|2022-06-24 12:40:40|690.23|687.83|690.23|687.83|690.23|687.83|690.23|687.83|0
1656074450000|2022-06-24 12:40:50|690.12|687.72|689.58|687.18|690.12|687.72|689.58|687.18|0
1656074460000|2022-06-24 12:41:00|689.69|687.29|689.9|687.5|689.9|687.5|689.58|687.18|0
1656074470000|2022-06-24 12:41:10|689.8|687.4|689.69|687.29|689.8|687.4|689.69|687.29|0
1656074480000|2022-06-24 12:41:20|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1656074490000|2022-06-24 12:41:30|689.15|686.75|688.82|686.42|689.15|686.75|688.82|686.42|0
1656074500000|2022-06-24 12:41:40|688.72|686.32|688.82|686.42|688.82|686.42|688.72|686.32|0
1656074510000|2022-06-24 12:41:50|689.04|686.64|689.04|686.64|689.15|686.75|689.04|686.64|0
1656074530000|2022-06-24 12:42:10|688.93|686.53|688.93|686.53|688.93|686.53|688.93|686.53|0
1656074540000|2022-06-24 12:42:20|689.04|686.64|689.04|686.64|689.04|686.64|689.04|686.64|0
1656074550000|2022-06-24 12:42:30|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1656074560000|2022-06-24 12:42:40|688.6|686.2|689.25|686.85|689.25|686.85|688.6|686.2|0
1656074570000|2022-06-24 12:42:50|689.47|687.07|689.47|687.07|689.47|687.07|689.25|686.85|0
1656074590000|2022-06-24 12:43:10|689.37|686.97|689.25|686.85|689.37|686.97|689.25|686.85|0
1656074600000|2022-06-24 12:43:20|689.04|686.64|689.04|686.64|689.04|686.64|689.04|686.64|0
1656074610000|2022-06-24 12:43:30|688.93|686.53|688.82|686.42|688.93|686.53|688.82|686.42|0
1656074630000|2022-06-24 12:43:50|689.04|686.64|689.04|686.64|689.04|686.64|689.04|686.64|0
1656074670000|2022-06-24 12:44:30|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1656074680000|2022-06-24 12:44:40|688.6|686.2|688.82|686.42|688.82|686.42|688.6|686.2|0
1656074690000|2022-06-24 12:44:50|689.04|686.64|689.04|686.64|689.04|686.64|689.04|686.64|0
1656074700000|2022-06-24 12:45:00|688.82|686.42|689.25|686.85|689.25|686.85|688.82|686.42|0
1656074710000|2022-06-24 12:45:10|689.47|687.07|689.47|687.07|689.47|687.07|689.47|687.07|0
1656074720000|2022-06-24 12:45:20|689.25|686.85|689.47|687.07|689.47|687.07|689.25|686.85|0
1656074730000|2022-06-24 12:45:30|690.34|687.94|690.77|688.37|690.99|688.59|690.34|687.94|0
1656074740000|2022-06-24 12:45:40|691.42|689.02|691.42|689.02|691.64|689.24|691.2|688.8|0
1656074750000|2022-06-24 12:45:50|691.64|689.24|692.07|689.67|692.29|689.89|691.64|689.24|0
1656074760000|2022-06-24 12:46:00|691.86|689.46|691.42|689.02|692.07|689.67|691.42|689.02|0
1656074780000|2022-06-24 12:46:20|690.99|688.59|691.1|688.7|691.1|688.7|690.99|688.59|0
1656074790000|2022-06-24 12:46:30|691.2|688.8|691.2|688.8|691.2|688.8|691.2|688.8|0
1656074810000|2022-06-24 12:46:50|690.99|688.59|690.99|688.59|690.99|688.59|690.99|688.59|0
1656074820000|2022-06-24 12:47:00|690.77|688.37|690.77|688.37|690.77|688.37|690.77|688.37|0
1656074830000|2022-06-24 12:47:10|690.55|688.15|690.77|688.37|690.77|688.37|690.55|688.15|0
1656074840000|2022-06-24 12:47:20|690.55|688.15|690.55|688.15|690.55|688.15|690.55|688.15|0
1656074850000|2022-06-24 12:47:30|690.77|688.37|690.99|688.59|690.99|688.59|690.77|688.37|0
1656074870000|2022-06-24 12:47:50|691.32|688.92|691.64|689.24|691.64|689.24|691.2|688.8|0
1656074880000|2022-06-24 12:48:00|691.42|689.02|691.32|688.92|691.42|689.02|691.2|688.8|0
1656074890000|2022-06-24 12:48:10|691.42|689.02|691.42|689.02|691.42|689.02|691.32|688.92|0
1656074900000|2022-06-24 12:48:20|691.64|689.24|691.85|689.45|691.85|689.45|691.64|689.24|0
1656074910000|2022-06-24 12:48:30|691.64|689.24|691.2|688.8|691.64|689.24|691.2|688.8|0
1656074920000|2022-06-24 12:48:40|691.1|688.7|690.77|688.37|691.1|688.7|690.77|688.37|0
1656074930000|2022-06-24 12:48:50|690.55|688.15|690.45|688.05|690.55|688.15|690.34|687.94|0
1656074940000|2022-06-24 12:49:00|690.34|687.94|690.34|687.94|690.55|688.15|690.34|687.94|0
1656074950000|2022-06-24 12:49:10|690.55|688.15|690.99|688.59|690.99|688.59|690.55|688.15|0
1656074960000|2022-06-24 12:49:20|691.42|689.02|691.42|689.02|691.64|689.24|691.42|689.02|0
1656074970000|2022-06-24 12:49:30|691.2|688.8|691.42|689.02|691.42|689.02|690.99|688.59|0
1656074980000|2022-06-24 12:49:40|691.53|689.13|690.99|688.59|691.53|689.13|690.99|688.59|0
1656074990000|2022-06-24 12:49:50|690.77|688.37|690.88|688.48|690.88|688.48|690.77|688.37|0
1656075000000|2022-06-24 12:50:00|691.2|688.8|691.53|689.13|691.53|689.13|691.2|688.8|0
1656075010000|2022-06-24 12:50:10|691.64|689.24|691.85|689.45|692.07|689.67|691.64|689.24|0
1656075020000|2022-06-24 12:50:20|691.64|689.24|691.64|689.24|691.64|689.24|691.64|689.24|0
1656075030000|2022-06-24 12:50:30|691.2|688.8|691.2|688.8|691.42|689.02|691.2|688.8|0
1656075040000|2022-06-24 12:50:40|691.42|689.02|692.29|689.89|692.29|689.89|691.42|689.02|0
1656075050000|2022-06-24 12:50:50|692.07|689.67|692.07|689.67|692.07|689.67|691.64|689.24|0
1656075060000|2022-06-24 12:51:00|691.85|689.45|692.07|689.67|692.07|689.67|691.85|689.45|0
1656075070000|2022-06-24 12:51:10|692.29|689.89|692.07|689.67|692.29|689.89|692.07|689.67|0
1656075080000|2022-06-24 12:51:20|691.85|689.45|691.97|689.57|691.97|689.57|691.85|689.45|0
1656075090000|2022-06-24 12:51:30|691.85|689.45|692.07|689.67|692.29|689.89|691.85|689.45|0
1656075100000|2022-06-24 12:51:40|692.29|689.89|692.4|690|692.51|690.11|692.29|689.89|0
1656075110000|2022-06-24 12:51:50|692.51|690.11|692.51|690.11|692.72|690.32|692.51|690.11|0
1656075120000|2022-06-24 12:52:00|692.4|690|692.07|689.67|692.4|690|692.07|689.67|0
1656075130000|2022-06-24 12:52:10|692.18|689.78|692.07|689.67|692.18|689.78|692.07|689.67|0
1656075140000|2022-06-24 12:52:20|692.18|689.78|692.29|689.89|692.29|689.89|692.18|689.78|0
1656075150000|2022-06-24 12:52:30|692.51|690.11|692.51|690.11|692.51|690.11|692.29|689.89|0
1656075160000|2022-06-24 12:52:40|692.29|689.89|692.29|689.89|692.29|689.89|692.29|689.89|0
1656075170000|2022-06-24 12:52:50|692.51|690.11|692.51|690.11|692.51|690.11|692.51|690.11|0
1656075180000|2022-06-24 12:53:00|692.4|690|692.51|690.11|692.51|690.11|692.29|689.89|0
1656075190000|2022-06-24 12:53:10|692.29|689.89|692.29|689.89|692.29|689.89|692.18|689.78|0
1656075200000|2022-06-24 12:53:20|692.51|690.11|692.51|690.11|692.51|690.11|692.4|690|0
1656075210000|2022-06-24 12:53:30|692.72|690.32|692.51|690.11|692.72|690.32|692.51|690.11|0
1656075220000|2022-06-24 12:53:40|692.72|690.32|692.51|690.11|692.72|690.32|692.51|690.11|0
1656075230000|2022-06-24 12:53:50|692.29|689.89|692.18|689.78|692.29|689.89|692.18|689.78|0
1656075240000|2022-06-24 12:54:00|692.07|689.67|692.07|689.67|692.07|689.67|691.85|689.45|0
1656075250000|2022-06-24 12:54:10|692.18|689.78|692.07|689.67|692.18|689.78|692.07|689.67|0
1656075260000|2022-06-24 12:54:20|691.85|689.45|692.07|689.67|692.07|689.67|691.85|689.45|0
1656075270000|2022-06-24 12:54:30|691.85|689.45|691.97|689.57|692.07|689.67|691.85|689.45|0
1656075280000|2022-06-24 12:54:40|692.07|689.67|692.07|689.67|692.07|689.67|692.07|689.67|0
1656075290000|2022-06-24 12:54:50|692.18|689.78|692.5|690.1|692.5|690.1|692.18|689.78|0
1656075300000|2022-06-24 12:55:00|692.29|689.89|692.5|690.1|692.5|690.1|692.29|689.89|0
1656075310000|2022-06-24 12:55:10|692.72|690.32|692.72|690.32|692.72|690.32|692.72|690.32|0
1656075320000|2022-06-24 12:55:20|692.5|690.1|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075330000|2022-06-24 12:55:30|692.5|690.1|692.62|690.22|692.62|690.22|692.5|690.1|0
1656075340000|2022-06-24 12:55:40|692.5|690.1|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075350000|2022-06-24 12:55:50|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1656075360000|2022-06-24 12:56:00|692.94|690.54|692.5|690.1|692.94|690.54|692.5|690.1|0
1656075370000|2022-06-24 12:56:10|692.94|690.54|692.5|690.1|692.94|690.54|692.5|690.1|0
1656075380000|2022-06-24 12:56:20|692.62|690.22|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075400000|2022-06-24 12:56:40|692.62|690.22|692.62|690.22|692.62|690.22|692.62|690.22|0
1656075410000|2022-06-24 12:56:50|692.5|690.1|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075430000|2022-06-24 12:57:10|692.5|690.1|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075440000|2022-06-24 12:57:20|692.5|690.1|692.72|690.32|692.72|690.32|692.5|690.1|0
1656075460000|2022-06-24 12:57:40|692.94|690.54|692.94|690.54|692.94|690.54|692.94|690.54|0
1656075470000|2022-06-24 12:57:50|693.16|690.76|693.16|690.76|693.16|690.76|693.16|690.76|0
1656075480000|2022-06-24 12:58:00|693.05|690.65|692.72|690.32|693.05|690.65|692.72|690.32|0
1656075490000|2022-06-24 12:58:10|692.5|690.1|692.29|689.89|692.72|690.32|692.29|689.89|0
1656075500000|2022-06-24 12:58:20|692.07|689.67|692.07|689.67|692.07|689.67|692.07|689.67|0
1656075510000|2022-06-24 12:58:30|692.29|689.89|692.29|689.89|692.29|689.89|692.07|689.67|0
1656075520000|2022-06-24 12:58:40|691.85|689.45|692.07|689.67|692.07|689.67|691.85|689.45|0
1656075540000|2022-06-24 12:59:00|691.85|689.45|691.85|689.45|691.85|689.45|691.85|689.45|0
1656075550000|2022-06-24 12:59:10|691.64|689.24|691.64|689.24|691.64|689.24|691.64|689.24|0
1656075560000|2022-06-24 12:59:20|691.53|689.13|691.42|689.02|691.53|689.13|691.42|689.02|0
1656075570000|2022-06-24 12:59:30|691.64|689.24|691.64|689.24|691.64|689.24|691.64|689.24|0
1656075580000|2022-06-24 12:59:40|691.75|689.35|692.29|689.89|692.29|689.89|691.75|689.35|0
1656075590000|2022-06-24 12:59:50|692.07|689.67|692.07|689.67|692.07|689.67|692.07|689.67|0
1656075600000|2022-06-24 13:00:00|692.5|690.1|692.5|690.1|692.72|690.32|692.29|689.89|0
1656075610000|2022-06-24 13:00:10|691.85|689.45|691.64|689.24|691.85|689.45|691.64|689.24|0
1656075620000|2022-06-24 13:00:20|691.42|689.02|691.42|689.02|691.64|689.24|691.42|689.02|0
1656075630000|2022-06-24 13:00:30|691.2|688.8|690.98|688.58|691.2|688.8|690.98|688.58|0
1656075640000|2022-06-24 13:00:40|691.2|688.8|691.42|689.02|691.42|689.02|691.2|688.8|0
1656075650000|2022-06-24 13:00:50|691.2|688.8|691.2|688.8|691.42|689.02|691.2|688.8|0
1656075660000|2022-06-24 13:01:00|691.42|689.02|691.42|689.02|691.42|689.02|691.42|689.02|0
1656075670000|2022-06-24 13:01:10|691.64|689.24|691.42|689.02|691.64|689.24|691.2|688.8|0
1656075680000|2022-06-24 13:01:20|691.53|689.13|691.64|689.24|691.64|689.24|691.53|689.13|0
1656075690000|2022-06-24 13:01:30|691.53|689.13|691.2|688.8|691.53|689.13|691.2|688.8|0
1656075700000|2022-06-24 13:01:40|691.1|688.7|691.2|688.8|691.2|688.8|691.1|688.7|0
1656075710000|2022-06-24 13:01:50|690.98|688.58|690.98|688.58|690.98|688.58|690.98|688.58|0
1656075720000|2022-06-24 13:02:00|691.2|688.8|691.42|689.02|691.42|689.02|691.2|688.8|0
1656075730000|2022-06-24 13:02:10|691.31|688.91|691.2|688.8|691.31|688.91|691.2|688.8|0
1656075740000|2022-06-24 13:02:20|691.31|688.91|690.98|688.58|691.42|689.02|690.98|688.58|0
1656075750000|2022-06-24 13:02:30|691.2|688.8|690.12|687.72|691.2|688.8|690.12|687.72|0
1656075760000|2022-06-24 13:02:40|690.33|687.93|690.12|687.72|690.33|687.93|690.12|687.72|0
1656075770000|2022-06-24 13:02:50|690.01|687.61|690.33|687.93|690.33|687.93|690.01|687.61|0
1656075780000|2022-06-24 13:03:00|690.23|687.83|690.33|687.93|690.33|687.93|690.23|687.83|0
1656075790000|2022-06-24 13:03:10|690.55|688.15|690.55|688.15|690.55|688.15|690.33|687.93|0
1656075800000|2022-06-24 13:03:20|690.45|688.05|689.9|687.5|690.45|688.05|689.9|687.5|0
1656075810000|2022-06-24 13:03:30|690.12|687.72|690.12|687.72|690.12|687.72|689.9|687.5|0
1656075820000|2022-06-24 13:03:40|689.9|687.5|690.12|687.72|690.12|687.72|689.9|687.5|0
1656075830000|2022-06-24 13:03:50|689.9|687.5|689.9|687.5|690.01|687.61|689.9|687.5|0
1656075840000|2022-06-24 13:04:00|690.12|687.72|690.33|687.93|690.33|687.93|690.12|687.72|0
1656075850000|2022-06-24 13:04:10|690.12|687.72|690.33|687.93|690.33|687.93|690.12|687.72|0
1656075860000|2022-06-24 13:04:20|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1656075870000|2022-06-24 13:04:30|690.33|687.93|690.33|687.93|690.33|687.93|690.33|687.93|0
1656075880000|2022-06-24 13:04:40|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1656075900000|2022-06-24 13:05:00|689.9|687.5|690.12|687.72|690.12|687.72|689.9|687.5|0
1656075910000|2022-06-24 13:05:10|690.33|687.93|690.77|688.37|690.77|688.37|690.33|687.93|0
1656075920000|2022-06-24 13:05:20|690.33|687.93|689.9|687.5|690.33|687.93|689.9|687.5|0
1656075930000|2022-06-24 13:05:30|690.12|687.72|690.12|687.72|690.12|687.72|690.01|687.61|0
1656075940000|2022-06-24 13:05:40|689.9|687.5|689.9|687.5|689.9|687.5|689.9|687.5|0
1656075950000|2022-06-24 13:05:50|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1656075960000|2022-06-24 13:06:00|689.9|687.5|689.9|687.5|690.12|687.72|689.9|687.5|0
1656075970000|2022-06-24 13:06:10|689.68|687.28|689.9|687.5|689.9|687.5|689.68|687.28|0
1656075980000|2022-06-24 13:06:20|689.79|687.39|689.9|687.5|689.9|687.5|689.79|687.39|0
1656075990000|2022-06-24 13:06:30|689.68|687.28|689.68|687.28|689.68|687.28|689.46|687.06|0
1656076010000|2022-06-24 13:06:50|689.46|687.06|689.03|686.63|689.46|687.06|689.03|686.63|0
1656076020000|2022-06-24 13:07:00|689.14|686.74|688.81|686.41|689.14|686.74|688.81|686.41|0
1656076030000|2022-06-24 13:07:10|689.25|686.85|689.25|686.85|689.25|686.85|689.03|686.63|0
1656076040000|2022-06-24 13:07:20|689.46|687.06|689.03|686.63|689.46|687.06|689.03|686.63|0
1656076050000|2022-06-24 13:07:30|688.81|686.41|688.38|685.98|688.81|686.41|688.38|685.98|0
1656076060000|2022-06-24 13:07:40|688.6|686.2|688.38|685.98|688.6|686.2|688.38|685.98|0
1656076070000|2022-06-24 13:07:50|688.49|686.09|688.38|685.98|688.49|686.09|688.38|685.98|0
1656076080000|2022-06-24 13:08:00|688.16|685.76|687.95|685.55|688.16|685.76|687.95|685.55|0
1656076090000|2022-06-24 13:08:10|688.06|685.66|687.95|685.55|688.06|685.66|687.95|685.55|0
1656076100000|2022-06-24 13:08:20|688.06|685.66|687.84|685.44|688.16|685.76|687.84|685.44|0
1656076110000|2022-06-24 13:08:30|687.95|685.55|687.95|685.55|687.95|685.55|687.95|685.55|0
1656076120000|2022-06-24 13:08:40|688.16|685.76|688.38|685.98|688.38|685.98|688.16|685.76|0
1656076130000|2022-06-24 13:08:50|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1656076140000|2022-06-24 13:09:00|688.38|685.98|688.16|685.76|688.38|685.98|688.16|685.76|0
1656076150000|2022-06-24 13:09:10|688.06|685.66|687.95|685.55|688.06|685.66|687.95|685.55|0
1656076160000|2022-06-24 13:09:20|688.16|685.76|688.38|685.98|688.38|685.98|688.16|685.76|0
1656076170000|2022-06-24 13:09:30|688.6|686.2|688.38|685.98|688.6|686.2|688.38|685.98|0
1656076180000|2022-06-24 13:09:40|688.6|686.2|688.6|686.2|688.6|686.2|688.6|686.2|0
1656076190000|2022-06-24 13:09:50|688.38|685.98|688.38|685.98|688.6|686.2|688.38|685.98|0
1656076200000|2022-06-24 13:10:00|688.16|685.76|688.6|686.2|688.6|686.2|688.16|685.76|0
1656076220000|2022-06-24 13:10:20|688.81|686.41|688.81|686.41|688.81|686.41|688.6|686.2|0
1656076230000|2022-06-24 13:10:30|689.03|686.63|688.81|686.41|689.03|686.63|688.81|686.41|0
1656076240000|2022-06-24 13:10:40|688.6|686.2|689.03|686.63|689.03|686.63|688.6|686.2|0
1656076250000|2022-06-24 13:10:50|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1656076260000|2022-06-24 13:11:00|689.03|686.63|689.03|686.63|689.03|686.63|689.03|686.63|0
1656076270000|2022-06-24 13:11:10|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1656076280000|2022-06-24 13:11:20|688.6|686.2|688.6|686.2|688.6|686.2|688.6|686.2|0
1656076290000|2022-06-24 13:11:30|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1656076300000|2022-06-24 13:11:40|688.6|686.2|688.6|686.2|688.6|686.2|688.6|686.2|0
1656076310000|2022-06-24 13:11:50|688.71|686.31|688.81|686.41|689.03|686.63|688.71|686.31|0
1656076320000|2022-06-24 13:12:00|688.93|686.53|688.93|686.53|688.93|686.53|688.93|686.53|0
1656076330000|2022-06-24 13:12:10|689.03|686.63|689.25|686.85|689.25|686.85|689.03|686.63|0
1656076340000|2022-06-24 13:12:20|689.36|686.96|689.25|686.85|689.36|686.96|689.25|686.85|0
1656076350000|2022-06-24 13:12:30|689.46|687.06|689.68|687.28|689.68|687.28|689.46|687.06|0
1656076360000|2022-06-24 13:12:40|689.25|686.85|689.46|687.06|689.46|687.06|689.25|686.85|0
1656076370000|2022-06-24 13:12:50|689.58|687.18|689.68|687.28|689.68|687.28|689.58|687.18|0
1656076380000|2022-06-24 13:13:00|689.9|687.5|689.68|687.28|689.9|687.5|689.68|687.28|0
1656076390000|2022-06-24 13:13:10|689.58|687.18|689.46|687.06|689.58|687.18|689.46|687.06|0
1656076400000|2022-06-24 13:13:20|689.25|686.85|689.46|687.06|689.46|687.06|689.25|686.85|0
1656076410000|2022-06-24 13:13:30|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1656076420000|2022-06-24 13:13:40|689.03|686.63|689.03|686.63|689.03|686.63|689.03|686.63|0
1656076440000|2022-06-24 13:14:00|688.81|686.41|689.25|686.85|689.25|686.85|688.81|686.41|0
1656076450000|2022-06-24 13:14:10|689.46|687.06|689.68|687.28|689.68|687.28|689.46|687.06|0
1656076460000|2022-06-24 13:14:20|689.46|687.06|689.46|687.06|689.46|687.06|689.46|687.06|0
1656076470000|2022-06-24 13:14:30|689.68|687.28|689.25|686.85|689.68|687.28|689.25|686.85|0
1656076490000|2022-06-24 13:14:50|689.03|686.63|689.03|686.63|689.03|686.63|689.03|686.63|0
1656076500000|2022-06-24 13:15:00|688.81|686.41|689.03|686.63|689.03|686.63|688.81|686.41|0
1656076520000|2022-06-24 13:15:20|688.6|686.2|688.16|685.76|688.6|686.2|688.16|685.76|0
1656076530000|2022-06-24 13:15:30|688.6|686.2|688.38|685.98|688.6|686.2|688.38|685.98|0
1656076540000|2022-06-24 13:15:40|688.81|686.41|689.03|686.63|689.03|686.63|688.81|686.41|0
1656076550000|2022-06-24 13:15:50|689.25|686.85|689.03|686.63|689.25|686.85|689.03|686.63|0
1656076560000|2022-06-24 13:16:00|689.25|686.85|689.03|686.63|689.25|686.85|689.03|686.63|0
1656076570000|2022-06-24 13:16:10|688.81|686.41|689.25|686.85|689.25|686.85|688.81|686.41|0
1656076590000|2022-06-24 13:16:30|689.03|686.63|689.25|686.85|689.25|686.85|688.92|686.52|0
1656076610000|2022-06-24 13:16:50|689.46|687.06|689.25|686.85|689.46|687.06|689.25|686.85|0
1656076620000|2022-06-24 13:17:00|689.03|686.63|689.03|686.63|689.03|686.63|689.03|686.63|0
1656076630000|2022-06-24 13:17:10|689.46|687.06|689.25|686.85|689.46|687.06|689.25|686.85|0
1656076640000|2022-06-24 13:17:20|689.36|686.96|689.25|686.85|689.36|686.96|689.25|686.85|0
1656076650000|2022-06-24 13:17:30|689.46|687.06|689.68|687.28|689.68|687.28|689.46|687.06|0
1656076660000|2022-06-24 13:17:40|689.46|687.06|689.46|687.06|689.46|687.06|689.46|687.06|0
1656076670000|2022-06-24 13:17:50|689.25|686.85|688.81|686.41|689.25|686.85|688.81|686.41|0
1656076680000|2022-06-24 13:18:00|688.71|686.31|688.6|686.2|688.71|686.31|688.38|685.98|0
1656076690000|2022-06-24 13:18:10|688.59|686.19|688.81|686.41|688.81|686.41|688.59|686.19|0
1656076700000|2022-06-24 13:18:20|688.59|686.19|688.38|685.98|688.81|686.41|688.38|685.98|0
1656076710000|2022-06-24 13:18:30|688.16|685.76|688.38|685.98|688.38|685.98|688.16|685.76|0
1656076720000|2022-06-24 13:18:40|688.16|685.76|688.16|685.76|688.38|685.98|688.16|685.76|0
1656076730000|2022-06-24 13:18:50|687.94|685.54|687.73|685.33|687.94|685.54|687.73|685.33|0
1656076740000|2022-06-24 13:19:00|687.94|685.54|687.73|685.33|687.94|685.54|687.73|685.33|0
1656076750000|2022-06-24 13:19:10|687.62|685.22|687.51|685.11|687.62|685.22|687.51|685.11|0
1656076760000|2022-06-24 13:19:20|687.29|684.89|687.29|684.89|687.29|684.89|687.29|684.89|0
1656076770000|2022-06-24 13:19:30|687.08|684.68|687.94|685.54|687.94|685.54|687.08|684.68|0
1656076780000|2022-06-24 13:19:40|687.73|685.33|687.73|685.33|687.73|685.33|687.73|685.33|0
1656076790000|2022-06-24 13:19:50|687.94|685.54|687.73|685.33|687.94|685.54|687.73|685.33|0
1656076800000|2022-06-24 13:20:00|687.51|685.11|687.29|684.89|687.51|685.11|687.29|684.89|0
1656076810000|2022-06-24 13:20:10|687.08|684.68|687.08|684.68|687.29|684.89|687.08|684.68|0
1656076820000|2022-06-24 13:20:20|687.29|684.89|687.29|684.89|687.29|684.89|687.29|684.89|0
1656076830000|2022-06-24 13:20:30|687.51|685.11|687.51|685.11|687.73|685.33|687.51|685.11|0
1656076840000|2022-06-24 13:20:40|687.73|685.33|687.94|685.54|687.94|685.54|687.73|685.33|0
1656076860000|2022-06-24 13:21:00|688.16|685.76|687.94|685.54|688.16|685.76|687.94|685.54|0
1656076870000|2022-06-24 13:21:10|687.73|685.33|688.16|685.76|688.16|685.76|687.73|685.33|0
1656076880000|2022-06-24 13:21:20|687.94|685.54|687.51|685.11|687.94|685.54|687.51|685.11|0
1656076890000|2022-06-24 13:21:30|687.29|684.89|687.08|684.68|687.29|684.89|687.08|684.68|0
1656076900000|2022-06-24 13:21:40|687.29|684.89|687.08|684.68|687.29|684.89|687.08|684.68|0
1656076910000|2022-06-24 13:21:50|687.29|684.89|687.08|684.68|687.29|684.89|687.08|684.68|0
1656076940000|2022-06-24 13:22:20|686.86|684.46|686.64|684.24|686.86|684.46|686.64|684.24|0
1656076970000|2022-06-24 13:22:50|686.86|684.46|686.86|684.46|686.86|684.46|686.86|684.46|0
1656076980000|2022-06-24 13:23:00|686.64|684.24|686.86|684.46|686.86|684.46|686.64|684.24|0
1656076990000|2022-06-24 13:23:10|686.64|684.24|686.43|684.03|686.64|684.24|686.43|684.03|0
1656077000000|2022-06-24 13:23:20|685.78|683.38|685.78|683.38|685.78|683.38|685.78|683.38|0
1656077010000|2022-06-24 13:23:30|685.56|683.16|686|683.6|686|683.6|685.56|683.16|0
1656077020000|2022-06-24 13:23:40|685.78|683.38|685.78|683.38|685.78|683.38|685.78|683.38|0
1656077030000|2022-06-24 13:23:50|685.56|683.16|685.56|683.16|685.56|683.16|685.56|683.16|0
1656077040000|2022-06-24 13:24:00|685.78|683.38|685.78|683.38|685.78|683.38|685.56|683.16|0
1656077070000|2022-06-24 13:24:30|685.56|683.16|685.56|683.16|685.56|683.16|685.56|683.16|0
1656077080000|2022-06-24 13:24:40|685.78|683.38|686|683.6|686|683.6|685.56|683.16|0
1656077090000|2022-06-24 13:24:50|685.99|683.59|685.99|683.59|685.99|683.59|685.99|683.59|0
1656077100000|2022-06-24 13:25:00|685.89|683.49|685.78|683.38|685.89|683.49|685.78|683.38|0
1656077110000|2022-06-24 13:25:10|685.56|683.16|685.56|683.16|685.78|683.38|685.56|683.16|0
1656077120000|2022-06-24 13:25:20|685.35|682.95|685.35|682.95|685.35|682.95|685.13|682.73|0
1656077130000|2022-06-24 13:25:30|685.56|683.16|685.67|683.27|685.67|683.27|685.56|683.16|0
1656077140000|2022-06-24 13:25:40|685.78|683.38|685.78|683.38|685.78|683.38|685.78|683.38|0
1656077150000|2022-06-24 13:25:50|685.56|683.16|685.56|683.16|685.56|683.16|685.56|683.16|0
1656077160000|2022-06-24 13:26:00|686.21|683.81|686.64|684.24|686.64|684.24|686.21|683.81|0
1656077170000|2022-06-24 13:26:10|686.86|684.46|687.29|684.89|687.29|684.89|686.86|684.46|0
1656077180000|2022-06-24 13:26:20|687.51|685.11|687.51|685.11|687.51|685.11|687.29|684.89|0
1656077190000|2022-06-24 13:26:30|687.29|684.89|687.73|685.33|687.73|685.33|687.29|684.89|0
1656077200000|2022-06-24 13:26:40|687.29|684.89|687.29|684.89|687.29|684.89|687.29|684.89|0
1656077210000|2022-06-24 13:26:50|687.08|684.68|687.08|684.68|687.08|684.68|687.08|684.68|0
1656077220000|2022-06-24 13:27:00|687.29|684.89|687.73|685.33|687.73|685.33|687.29|684.89|0
1656077230000|2022-06-24 13:27:10|687.08|684.68|687.08|684.68|687.08|684.68|686.86|684.46|0
1656077250000|2022-06-24 13:27:30|687.19|684.79|686.64|684.24|687.19|684.79|686.64|684.24|0
1656077260000|2022-06-24 13:27:40|686.86|684.46|686.86|684.46|686.86|684.46|686.86|684.46|0
1656077270000|2022-06-24 13:27:50|686.64|684.24|686.86|684.46|686.86|684.46|686.64|684.24|0
1656077280000|2022-06-24 13:28:00|687.73|685.33|687.73|685.33|687.94|685.54|687.73|685.33|0
1656077290000|2022-06-24 13:28:10|687.94|685.54|688.16|685.76|688.38|685.98|687.94|685.54|0
1656077300000|2022-06-24 13:28:20|688.38|685.98|688.38|685.98|688.38|685.98|688.16|685.76|0
1656077310000|2022-06-24 13:28:30|688.16|685.76|687.94|685.54|688.16|685.76|687.94|685.54|0
1656077320000|2022-06-24 13:28:40|687.73|685.33|688.38|685.98|688.38|685.98|687.73|685.33|0
1656077330000|2022-06-24 13:28:50|688.59|686.19|688.59|686.19|688.81|686.41|688.59|686.19|0
1656077340000|2022-06-24 13:29:00|688.16|685.76|688.38|685.98|688.38|685.98|688.16|685.76|0
1656077350000|2022-06-24 13:29:10|688.27|685.87|687.94|685.54|688.27|685.87|687.94|685.54|0
1656077360000|2022-06-24 13:29:20|688.06|685.66|687.94|685.54|688.16|685.76|687.94|685.54|0
1656077370000|2022-06-24 13:29:30|687.73|685.33|686.86|684.46|687.73|685.33|686.86|684.46|0
1656077380000|2022-06-24 13:29:40|687.08|684.68|686.86|684.46|687.08|684.68|686.86|684.46|0
1656077390000|2022-06-24 13:29:50|686.64|684.24|686.86|684.46|686.86|684.46|686.64|684.24|0
1656077400000|2022-06-24 13:30:00|686.76|684.36|684.48|682.08|686.76|684.36|684.48|682.08|0
1656077410000|2022-06-24 13:30:10|684.26|681.86|683.83|681.43|685.13|682.73|683.83|681.43|0
1656077420000|2022-06-24 13:30:20|683.18|680.78|684.26|681.86|684.26|681.86|683.18|680.78|0
1656077430000|2022-06-24 13:30:30|684.48|682.08|686.21|683.81|686.21|683.81|684.48|682.08|0
1656077440000|2022-06-24 13:30:40|685.24|682.84|685.99|683.59|685.99|683.59|684.48|682.08|0
1656077450000|2022-06-24 13:30:50|685.56|683.16|685.99|683.59|685.99|683.59|685.34|682.94|0
1656077460000|2022-06-24 13:31:00|685.78|683.38|685.56|683.16|685.99|683.59|685.56|683.16|0
1656077470000|2022-06-24 13:31:10|685.99|683.59|686.43|684.03|686.64|684.24|685.99|683.59|0
1656077480000|2022-06-24 13:31:20|685.99|683.59|685.99|683.59|686.86|684.46|685.99|683.59|0
1656077490000|2022-06-24 13:31:30|685.13|682.73|683.61|681.21|685.34|682.94|683.61|681.21|0
1656077500000|2022-06-24 13:31:40|684.05|681.65|683.51|681.11|684.05|681.65|683.4|681|0
1656077510000|2022-06-24 13:31:50|683.4|681|684.91|682.51|684.91|682.51|683.4|681|0
1656077520000|2022-06-24 13:32:00|684.05|681.65|681.67|679.27|684.05|681.65|681.67|679.27|0
1656077530000|2022-06-24 13:32:10|681.46|679.06|680.38|677.98|681.46|679.06|680.38|677.98|0
1656077540000|2022-06-24 13:32:20|680.59|678.19|680.16|677.76|680.59|678.19|680.16|677.76|0
1656077550000|2022-06-24 13:32:30|679.3|676.9|678.44|676.04|679.3|676.9|678.44|676.04|0
1656077560000|2022-06-24 13:32:40|678.01|675.61|676.93|674.53|678.22|675.82|676.93|674.53|0
1656077570000|2022-06-24 13:32:50|676.28|673.88|676.93|674.53|676.93|674.53|676.28|673.88|0
1656077580000|2022-06-24 13:33:00|676.39|673.99|676.71|674.31|676.82|674.42|676.39|673.99|0
1656077590000|2022-06-24 13:33:10|677.57|675.17|677.79|675.39|677.79|675.39|677.57|675.17|0
1656077600000|2022-06-24 13:33:20|678.22|675.82|677.14|674.74|678.22|675.82|677.14|674.74|0
1656077610000|2022-06-24 13:33:30|677.36|674.96|677.79|675.39|677.79|675.39|677.14|674.74|0
1656077620000|2022-06-24 13:33:40|678|675.6|676.71|674.31|678|675.6|676.71|674.31|0
1656077630000|2022-06-24 13:33:50|676.93|674.53|676.71|674.31|676.93|674.53|676.71|674.31|0
1656077640000|2022-06-24 13:34:00|676.93|674.53|677.14|674.74|677.36|674.96|676.93|674.53|0
1656077650000|2022-06-24 13:34:10|676.82|674.42|676.5|674.1|676.82|674.42|676.5|674.1|0
1656077660000|2022-06-24 13:34:20|676.28|673.88|676.5|674.1|676.5|674.1|676.28|673.88|0
1656077670000|2022-06-24 13:34:30|676.93|674.53|676.61|674.21|676.93|674.53|676.5|674.1|0
1656077680000|2022-06-24 13:34:40|676.28|673.88|676.5|674.1|676.61|674.21|676.28|673.88|0
1656077690000|2022-06-24 13:34:50|676.71|674.31|676.28|673.88|676.71|674.31|676.28|673.88|0
1656077700000|2022-06-24 13:35:00|675.85|673.45|674.55|672.15|675.85|673.45|674.55|672.15|0
1656077710000|2022-06-24 13:35:10|674.39|671.99|673.96|671.56|675.03|672.63|673.96|671.56|0
1656077720000|2022-06-24 13:35:20|674.6|672.2|674.6|672.2|674.6|672.2|674.39|671.99|0
1656077730000|2022-06-24 13:35:30|674.07|671.67|673.52|671.12|674.17|671.77|673.52|671.12|0
1656077740000|2022-06-24 13:35:40|673.31|670.91|673.74|671.34|673.74|671.34|673.09|670.69|0
1656077750000|2022-06-24 13:35:50|673.96|671.56|675.25|672.85|675.25|672.85|673.96|671.56|0
1656077760000|2022-06-24 13:36:00|674.39|671.99|674.17|671.77|674.6|672.2|674.17|671.77|0
1656077770000|2022-06-24 13:36:10|675.25|672.85|675.03|672.63|675.25|672.85|674.6|672.2|0
1656077780000|2022-06-24 13:36:20|675.25|672.85|675.25|672.85|675.25|672.85|674.82|672.42|0
1656077790000|2022-06-24 13:36:30|675.03|672.63|675.46|673.06|675.46|673.06|674.71|672.31|0
1656077800000|2022-06-24 13:36:40|675.89|673.49|676.54|674.14|676.75|674.35|675.89|673.49|0
1656077810000|2022-06-24 13:36:50|676.75|674.35|676.32|673.92|676.87|674.47|676.32|673.92|0
1656077820000|2022-06-24 13:37:00|676.75|674.35|676.44|674.04|676.75|674.35|675.89|673.49|0
1656077830000|2022-06-24 13:37:10|676.32|673.92|677.4|675|677.4|675|675.89|673.49|0
1656077840000|2022-06-24 13:37:20|677.62|675.22|677.62|675.22|677.62|675.22|677.4|675|0
1656077850000|2022-06-24 13:37:30|677.4|675|677.83|675.43|677.83|675.43|676.97|674.57|0
1656077860000|2022-06-24 13:37:40|678.05|675.65|678.26|675.86|678.26|675.86|677.62|675.22|0
1656077870000|2022-06-24 13:37:50|678.48|676.08|679.13|676.73|679.13|676.73|678.48|676.08|0
1656077880000|2022-06-24 13:38:00|678.26|675.86|679.13|676.73|679.13|676.73|678.26|675.86|0
1656077890000|2022-06-24 13:38:10|679.56|677.16|679.34|676.94|680.21|677.81|679.13|676.73|0
1656077900000|2022-06-24 13:38:20|679.13|676.73|681.5|679.1|681.5|679.1|679.13|676.73|0
1656077910000|2022-06-24 13:38:30|680.64|678.24|681.72|679.32|681.72|679.32|680.64|678.24|0
1656077920000|2022-06-24 13:38:40|681.29|678.89|681.5|679.1|681.5|679.1|680.85|678.45|0
1656077930000|2022-06-24 13:38:50|680.85|678.45|680.64|678.24|680.85|678.45|680.42|678.02|0
1656077940000|2022-06-24 13:39:00|679.99|677.59|679.13|676.73|679.99|677.59|678.91|676.51|0
1656077950000|2022-06-24 13:39:10|679.34|676.94|679.77|677.37|679.77|677.37|679.34|676.94|0
1656077960000|2022-06-24 13:39:20|679.99|677.59|679.34|676.94|680.1|677.7|679.34|676.94|0
1656077970000|2022-06-24 13:39:30|678.91|676.51|678.91|676.51|679.34|676.94|678.91|676.51|0
1656077980000|2022-06-24 13:39:40|679.34|676.94|678.91|676.51|679.34|676.94|678.91|676.51|0
1656077990000|2022-06-24 13:39:50|678.69|676.29|678.69|676.29|678.69|676.29|678.69|676.29|0
1656078000000|2022-06-24 13:40:00|678.48|676.08|679.56|677.16|679.56|677.16|678.48|676.08|0
1656078010000|2022-06-24 13:40:10|679.34|676.94|679.56|677.16|679.99|677.59|679.13|676.73|0
1656078020000|2022-06-24 13:40:20|679.77|677.37|678.69|676.29|679.77|677.37|678.69|676.29|0
1656078030000|2022-06-24 13:40:30|678.26|675.86|676.97|674.57|678.26|675.86|676.97|674.57|0
1656078040000|2022-06-24 13:40:40|675.68|673.28|675.25|672.85|675.89|673.49|675.25|672.85|0
1656078050000|2022-06-24 13:40:50|675.03|672.63|675.46|673.06|675.68|673.28|675.03|672.63|0
1656078060000|2022-06-24 13:41:00|675.25|672.85|674.17|671.77|675.25|672.85|673.31|670.91|0
1656078070000|2022-06-24 13:41:10|673.74|671.34|673.31|670.91|673.74|671.34|673.31|670.91|0
1656078080000|2022-06-24 13:41:20|673.74|671.34|673.74|671.34|674.38|671.98|673.74|671.34|0
1656078090000|2022-06-24 13:41:30|673.95|671.55|673.42|671.02|673.95|671.55|673.31|670.91|0
1656078100000|2022-06-24 13:41:40|673.31|670.91|673.31|670.91|673.31|670.91|673.21|670.81|0
1656078110000|2022-06-24 13:41:50|673.09|670.69|669.87|667.47|673.09|670.69|669.55|667.15|0
1656078120000|2022-06-24 13:42:00|670.08|667.68|670.3|667.9|670.3|667.9|670.08|667.68|0
1656078130000|2022-06-24 13:42:10|669.87|667.47|670.51|668.11|670.51|668.11|669.87|667.47|0
1656078140000|2022-06-24 13:42:20|672.02|669.62|672.23|669.83|672.23|669.83|672.02|669.62|0
1656078150000|2022-06-24 13:42:30|671.8|669.4|671.49|669.09|671.8|669.4|671.37|668.97|0
1656078160000|2022-06-24 13:42:40|671.37|668.97|671.16|668.76|671.37|668.97|670.94|668.54|0
1656078170000|2022-06-24 13:42:50|670.94|668.54|670.73|668.33|671.06|668.66|670.73|668.33|0
1656078180000|2022-06-24 13:43:00|670.51|668.11|671.37|668.97|671.37|668.97|670.51|668.11|0
1656078190000|2022-06-24 13:43:10|671.16|668.76|671.2|668.8|671.42|669.02|671.16|668.76|0
1656078200000|2022-06-24 13:43:20|671.37|668.97|671.37|668.97|671.59|669.19|671.37|668.97|0
1656078210000|2022-06-24 13:43:30|671.8|669.4|670.73|668.33|672.23|669.83|670.73|668.33|0
1656078220000|2022-06-24 13:43:40|670.94|668.54|671.59|669.19|671.59|669.19|670.94|668.54|0
1656078230000|2022-06-24 13:43:50|671.8|669.4|671.59|669.19|671.8|669.4|671.59|669.19|0
1656078240000|2022-06-24 13:44:00|671.16|668.76|670.52|668.12|671.16|668.76|670.52|668.12|0
1656078250000|2022-06-24 13:44:10|670.94|668.54|670.3|667.9|670.94|668.54|669.87|667.47|0
1656078260000|2022-06-24 13:44:20|669.87|667.47|669.44|667.04|669.87|667.47|669.44|667.04|0
1656078270000|2022-06-24 13:44:30|670.3|667.9|670.3|667.9|670.3|667.9|669.66|667.26|0
1656078280000|2022-06-24 13:44:40|669.87|667.47|669.87|667.47|669.87|667.47|669.66|667.26|0
1656078290000|2022-06-24 13:44:50|670.3|667.9|670.09|667.69|670.73|668.33|670.09|667.69|0
1656078300000|2022-06-24 13:45:00|669.98|667.58|670.3|667.9|670.3|667.9|669.66|667.26|0
1656078310000|2022-06-24 13:45:10|670.51|668.11|670.3|667.9|670.51|668.11|670.09|667.69|0
1656078320000|2022-06-24 13:45:20|670.09|667.69|669.66|667.26|670.09|667.69|669.66|667.26|0
1656078330000|2022-06-24 13:45:30|669.87|667.47|670.09|667.69|670.3|667.9|669.87|667.47|0
1656078340000|2022-06-24 13:45:40|670.51|668.11|669.87|667.47|670.51|668.11|669.87|667.47|0
1656078350000|2022-06-24 13:45:50|670.09|667.69|669.87|667.47|670.09|667.69|669.87|667.47|0
1656078360000|2022-06-24 13:46:00|669.44|667.04|670.73|668.33|670.73|668.33|669.23|666.83|0
1656078370000|2022-06-24 13:46:10|670.51|668.11|669.13|666.73|670.51|668.11|669.13|666.73|0
1656078380000|2022-06-24 13:46:20|668.8|666.4|668.8|666.4|668.8|666.4|668.7|666.3|0
1656078390000|2022-06-24 13:46:30|668.59|666.19|669.02|666.62|669.02|666.62|668.59|666.19|0
1656078400000|2022-06-24 13:46:40|669.66|667.26|670.09|667.69|670.51|668.11|669.66|667.26|0
1656078410000|2022-06-24 13:46:50|670.3|667.9|670.51|668.11|670.73|668.33|670.3|667.9|0
1656078420000|2022-06-24 13:47:00|670.2|667.8|671.16|668.76|671.16|668.76|670.09|667.69|0
1656078430000|2022-06-24 13:47:10|670.94|668.54|671.59|669.19|671.59|669.19|670.94|668.54|0
1656078440000|2022-06-24 13:47:20|671.8|669.4|672.01|669.61|672.01|669.61|671.8|669.4|0
1656078450000|2022-06-24 13:47:30|671.8|669.4|671.27|668.87|671.8|669.4|671.27|668.87|0
1656078460000|2022-06-24 13:47:40|671.16|668.76|671.37|668.97|671.37|668.97|670.94|668.54|0
1656078470000|2022-06-24 13:47:50|670.73|668.33|670.51|668.11|670.94|668.54|670.51|668.11|0
1656078480000|2022-06-24 13:48:00|670.09|667.69|670.41|668.01|670.51|668.11|670.09|667.69|0
1656078490000|2022-06-24 13:48:10|670.3|667.9|669.44|667.04|670.3|667.9|669.44|667.04|0
1656078500000|2022-06-24 13:48:20|669.66|667.26|668.59|666.19|669.66|667.26|668.59|666.19|0
1656078510000|2022-06-24 13:48:30|669.01|666.61|668.37|665.97|669.01|666.61|668.37|665.97|0
1656078520000|2022-06-24 13:48:40|669.23|666.83|669.44|667.04|670.09|667.69|669.23|666.83|0
1656078530000|2022-06-24 13:48:50|669.23|666.83|669.66|667.26|669.66|667.26|669.23|666.83|0
1656078540000|2022-06-24 13:49:00|669.23|666.83|668.59|666.19|669.23|666.83|668.59|666.19|0
1656078550000|2022-06-24 13:49:10|667.09|664.69|668.37|665.97|668.37|665.97|667.09|664.69|0
1656078560000|2022-06-24 13:49:20|667.73|665.33|667.3|664.9|667.73|665.33|667.3|664.9|0
1656078570000|2022-06-24 13:49:30|667.09|664.69|666.23|663.83|667.09|664.69|666.23|663.83|0
1656078580000|2022-06-24 13:49:40|666.02|663.62|665.81|663.41|666.02|663.62|665.81|663.41|0
1656078590000|2022-06-24 13:49:50|665.59|663.19|664.95|662.55|665.59|663.19|664.95|662.55|0
1656078600000|2022-06-24 13:50:00|665.17|662.77|665.59|663.19|665.59|663.19|665.17|662.77|0
1656078610000|2022-06-24 13:50:10|665.38|662.98|664.95|662.55|666.02|663.62|664.95|662.55|0
1656078620000|2022-06-24 13:50:20|665.16|662.76|664.31|661.91|665.16|662.76|664.31|661.91|0
1656078630000|2022-06-24 13:50:30|664.1|661.7|663.88|661.48|664.1|661.7|663.88|661.48|0
1656078640000|2022-06-24 13:50:40|664.1|661.7|663.88|661.48|664.31|661.91|663.88|661.48|0
1656078650000|2022-06-24 13:50:50|663.67|661.27|664.1|661.7|664.1|661.7|663.67|661.27|0
1656078660000|2022-06-24 13:51:00|664.52|662.12|663.88|661.48|664.52|662.12|663.88|661.48|0
1656078670000|2022-06-24 13:51:10|664.31|661.91|663.88|661.48|664.31|661.91|663.67|661.27|0
1656078680000|2022-06-24 13:51:20|664.1|661.7|664.31|661.91|664.31|661.91|664.1|661.7|0
1656078690000|2022-06-24 13:51:30|664.52|662.12|664.52|662.12|664.52|662.12|663.88|661.48|0
1656078700000|2022-06-24 13:51:40|664.74|662.34|665.16|662.76|665.16|662.76|664.74|662.34|0
1656078710000|2022-06-24 13:51:50|664.95|662.55|664.95|662.55|665.16|662.76|664.95|662.55|0
1656078720000|2022-06-24 13:52:00|664.74|662.34|664.74|662.34|664.74|662.34|664.74|662.34|0
1656078730000|2022-06-24 13:52:10|664.52|662.12|664.52|662.12|664.74|662.34|664.52|662.12|0
1656078740000|2022-06-24 13:52:20|664.74|662.34|664.74|662.34|664.74|662.34|664.52|662.12|0
1656078750000|2022-06-24 13:52:30|664.31|661.91|664.74|662.34|664.74|662.34|664.31|661.91|0
1656078760000|2022-06-24 13:52:40|664.95|662.55|664.79|662.39|665.01|662.61|664.79|662.39|0
1656078770000|2022-06-24 13:52:50|663.97|661.57|664.18|661.78|664.18|661.78|663.97|661.57|0
1656078780000|2022-06-24 13:53:00|664.79|662.39|665.01|662.61|665.01|662.61|664.79|662.39|0
1656078790000|2022-06-24 13:53:10|666.5|664.1|665.37|662.97|666.5|664.1|665.37|662.97|0
1656078800000|2022-06-24 13:53:20|665.16|662.76|665.37|662.97|665.8|663.4|665.16|662.76|0
1656078810000|2022-06-24 13:53:30|666.01|663.61|664.52|662.12|666.01|663.61|664.52|662.12|0
1656078820000|2022-06-24 13:53:40|664.3|661.9|663.78|661.38|664.52|662.12|663.78|661.38|0
1656078830000|2022-06-24 13:53:50|663.36|660.96|663.87|661.47|663.87|661.47|663.36|660.96|0
1656078840000|2022-06-24 13:54:00|664.09|661.69|664.09|661.69|664.3|661.9|663.87|661.47|0
1656078850000|2022-06-24 13:54:10|663.87|661.47|664.52|662.12|664.52|662.12|663.87|661.47|0
1656078860000|2022-06-24 13:54:20|664.3|661.9|664.3|661.9|664.52|662.12|664.3|661.9|0
1656078870000|2022-06-24 13:54:30|664.73|662.33|663.87|661.47|664.73|662.33|663.66|661.26|0
1656078880000|2022-06-24 13:54:40|664.09|661.69|664.52|662.12|664.52|662.12|664.09|661.69|0
1656078890000|2022-06-24 13:54:50|664.3|661.9|664.3|661.9|664.3|661.9|664.3|661.9|0
1656078900000|2022-06-24 13:55:00|664.52|662.12|664.52|662.12|664.94|662.54|663.66|661.26|0
1656078910000|2022-06-24 13:55:10|664.3|661.9|664.41|662.01|664.41|662.01|664.3|661.9|0
1656078920000|2022-06-24 13:55:20|664.09|661.69|664.52|662.12|664.73|662.33|664.09|661.69|0
1656078930000|2022-06-24 13:55:30|664.94|662.54|664.3|661.9|664.94|662.54|664.3|661.9|0
1656078940000|2022-06-24 13:55:40|664.09|661.69|664.3|661.9|664.52|662.12|664.09|661.69|0
1656078950000|2022-06-24 13:55:50|664.52|662.12|664.3|661.9|664.52|662.12|664.3|661.9|0
1656078960000|2022-06-24 13:56:00|664.09|661.69|664.94|662.54|664.94|662.54|664.09|661.69|0
1656078970000|2022-06-24 13:56:10|665.59|663.19|665.59|663.19|665.59|663.19|665.37|662.97|0
1656078980000|2022-06-24 13:56:20|665.8|663.4|666.01|663.61|666.01|663.61|665.8|663.4|0
1656078990000|2022-06-24 13:56:30|665.8|663.4|665.37|662.97|665.8|663.4|665.37|662.97|0
1656079000000|2022-06-24 13:56:40|665.16|662.76|665.8|663.4|665.8|663.4|664.94|662.54|0
1656079010000|2022-06-24 13:56:50|666.01|663.61|665.8|663.4|666.01|663.61|665.58|663.18|0
1656079020000|2022-06-24 13:57:00|666.01|663.61|665.58|663.18|666.01|663.61|665.37|662.97|0
1656079030000|2022-06-24 13:57:10|665.37|662.97|664.73|662.33|665.37|662.97|664.73|662.33|0
1656079040000|2022-06-24 13:57:20|665.16|662.76|665.58|663.18|665.58|663.18|665.16|662.76|0
1656079050000|2022-06-24 13:57:30|665.8|663.4|666.01|663.61|666.01|663.61|665.58|663.18|0
1656079060000|2022-06-24 13:57:40|666.44|664.04|665.8|663.4|666.44|664.04|665.8|663.4|0
1656079070000|2022-06-24 13:57:50|666.01|663.61|666.44|664.04|666.44|664.04|666.01|663.61|0
1656079080000|2022-06-24 13:58:00|666.23|663.83|666.23|663.83|666.44|664.04|666.01|663.61|0
1656079090000|2022-06-24 13:58:10|666.44|664.04|667.08|664.68|667.3|664.9|666.44|664.04|0
1656079100000|2022-06-24 13:58:20|666.87|664.47|667.73|665.33|667.73|665.33|666.87|664.47|0
1656079110000|2022-06-24 13:58:30|667.51|665.11|667.08|664.68|667.51|665.11|667.08|664.68|0
1656079120000|2022-06-24 13:58:40|667.3|664.9|667.51|665.11|667.51|665.11|667.3|664.9|0
1656079130000|2022-06-24 13:58:50|667.73|665.33|667.51|665.11|667.73|665.33|667.3|664.9|0
1656079140000|2022-06-24 13:59:00|667.08|664.68|667.3|664.9|667.3|664.9|667.08|664.68|0
1656079150000|2022-06-24 13:59:10|667.51|665.11|668.15|665.75|668.15|665.75|667.51|665.11|0
1656079160000|2022-06-24 13:59:20|667.51|665.11|667.41|665.01|667.94|665.54|667.41|665.01|0
1656079170000|2022-06-24 13:59:30|667.73|665.33|667.73|665.33|667.73|665.33|667.51|665.11|0
1656079180000|2022-06-24 13:59:40|666.65|664.25|666.44|664.04|666.65|664.25|666.23|663.83|0
1656079190000|2022-06-24 13:59:50|666.23|663.83|666.23|663.83|666.55|664.15|666.23|663.83|0
1656079200000|2022-06-24 14:00:00|660.57|658.17|660.03|657.63|660.57|658.17|660.03|657.63|0
1656079210000|2022-06-24 14:00:10|657.8|655.4|654.61|652.21|657.8|655.4|654.61|652.21|0
1656079220000|2022-06-24 14:00:20|653.86|651.46|655.88|653.48|655.88|653.48|653.86|651.46|0
1656079230000|2022-06-24 14:00:30|655.56|653.16|657.69|655.29|657.69|655.29|655.56|653.16|0
1656079240000|2022-06-24 14:00:40|656.95|654.55|656.83|654.43|657.16|654.76|656.83|654.43|0
1656079250000|2022-06-24 14:00:50|656.73|654.33|654.07|651.67|656.73|654.33|654.07|651.67|0
1656079260000|2022-06-24 14:01:00|654.18|651.78|653.86|651.46|654.82|652.42|653.86|651.46|0
1656079270000|2022-06-24 14:01:10|654.92|652.52|654.5|652.1|654.92|652.52|652.8|650.4|0
1656079280000|2022-06-24 14:01:20|653.65|651.25|650.89|648.49|653.65|651.25|650.89|648.49|0
1656079290000|2022-06-24 14:01:30|651.1|648.7|650.25|647.85|651.1|648.7|649.61|647.21|0
1656079300000|2022-06-24 14:01:40|653.22|650.82|651.95|649.55|653.22|650.82|651.52|649.12|0
1656079310000|2022-06-24 14:01:50|651.52|649.12|651.1|648.7|651.52|649.12|651.1|648.7|0
1656079320000|2022-06-24 14:02:00|650.46|648.06|648.77|646.37|650.46|648.06|648.77|646.37|0
1656079330000|2022-06-24 14:02:10|648.56|646.16|647.92|645.52|648.56|646.16|647.92|645.52|0
1656079340000|2022-06-24 14:02:20|647.61|645.21|646.65|644.25|647.71|645.31|646.65|644.25|0
1656079350000|2022-06-24 14:02:30|646.02|643.62|644.33|641.93|646.02|643.62|644.33|641.93|0
1656079360000|2022-06-24 14:02:40|644.12|641.72|645.25|642.85|645.25|642.85|643.9|641.5|0
1656079370000|2022-06-24 14:02:50|645.46|643.06|642.91|640.51|645.46|643.06|642.91|640.51|0
1656079380000|2022-06-24 14:03:00|642.7|640.3|642.27|639.87|642.7|640.3|642.27|639.87|0
1656079390000|2022-06-24 14:03:10|641.64|639.24|641.43|639.03|641.85|639.45|641.33|638.93|0
1656079400000|2022-06-24 14:03:20|640.79|638.39|641.43|639.03|642.06|639.66|640.79|638.39|0
1656079410000|2022-06-24 14:03:30|641.75|639.35|643.33|640.93|643.33|640.93|641.75|639.35|0
1656079420000|2022-06-24 14:03:40|643.54|641.14|642.7|640.3|643.54|641.14|642.7|640.3|0
1656079430000|2022-06-24 14:03:50|642.91|640.51|643.54|641.14|643.54|641.14|642.91|640.51|0
1656079440000|2022-06-24 14:04:00|644.6|642.2|646.3|643.9|646.3|643.9|644.6|642.2|0
1656079450000|2022-06-24 14:04:10|645.88|643.48|646.94|644.54|647.57|645.17|645.88|643.48|0
1656079460000|2022-06-24 14:04:20|646.41|644.01|646.94|644.54|646.94|644.54|645.88|643.48|0
1656079470000|2022-06-24 14:04:30|646.72|644.32|646.09|643.69|646.72|644.32|646.09|643.69|0
1656079480000|2022-06-24 14:04:40|645.88|643.48|646.51|644.11|646.51|644.11|645.66|643.26|0
1656079490000|2022-06-24 14:04:50|646.3|643.9|646.62|644.22|646.62|644.22|646.3|643.9|0
1656079500000|2022-06-24 14:05:00|646.72|644.32|645.88|643.48|646.72|644.32|645.88|643.48|0
1656079510000|2022-06-24 14:05:10|644.61|642.21|644.61|642.21|644.82|642.42|644.61|642.21|0
1656079520000|2022-06-24 14:05:20|644.39|641.99|643.54|641.14|644.39|641.99|643.54|641.14|0
1656079530000|2022-06-24 14:05:30|642.27|639.87|642.27|639.87|642.48|640.08|642.27|639.87|0
1656079540000|2022-06-24 14:05:40|642.06|639.66|641.85|639.45|642.06|639.66|641.85|639.45|0
1656079550000|2022-06-24 14:05:50|642.06|639.66|641.42|639.02|642.06|639.66|641.42|639.02|0
1656079560000|2022-06-24 14:06:00|642.06|639.66|642.27|639.87|642.27|639.87|642.06|639.66|0
1656079570000|2022-06-24 14:06:10|641.64|639.24|642.06|639.66|642.27|639.87|641.64|639.24|0
1656079580000|2022-06-24 14:06:20|642.91|640.51|643.12|640.72|643.12|640.72|642.7|640.3|0
1656079590000|2022-06-24 14:06:30|642.91|640.51|642.91|640.51|643.33|640.93|642.91|640.51|0
1656079600000|2022-06-24 14:06:40|642.06|639.66|642.06|639.66|642.27|639.87|642.06|639.66|0
1656079610000|2022-06-24 14:06:50|641.85|639.45|642.06|639.66|642.27|639.87|641.85|639.45|0
1656079620000|2022-06-24 14:07:00|641.85|639.45|642.48|640.08|642.48|640.08|641.85|639.45|0
1656079630000|2022-06-24 14:07:10|642.7|640.3|642.27|639.87|642.7|640.3|641.64|639.24|0
1656079640000|2022-06-24 14:07:20|643.12|640.72|643.12|640.72|643.33|640.93|642.91|640.51|0
1656079650000|2022-06-24 14:07:30|643.33|640.93|642.48|640.08|643.33|640.93|642.48|640.08|0
1656079660000|2022-06-24 14:07:40|642.27|639.87|642.06|639.66|642.27|639.87|641.85|639.45|0
1656079670000|2022-06-24 14:07:50|641.85|639.45|641.64|639.24|642.7|640.3|641.64|639.24|0
1656079680000|2022-06-24 14:08:00|641.42|639.02|641.85|639.45|641.85|639.45|641.21|638.81|0
1656079690000|2022-06-24 14:08:10|641.75|639.35|641.85|639.45|642.27|639.87|641.75|639.35|0
1656079700000|2022-06-24 14:08:20|641.75|639.35|641.42|639.02|641.85|639.45|641.42|639.02|0
1656079710000|2022-06-24 14:08:30|641.85|639.45|641|638.6|641.85|639.45|641|638.6|0
1656079720000|2022-06-24 14:08:40|640.79|638.39|639.09|636.69|640.79|638.39|639.09|636.69|0
1656079730000|2022-06-24 14:08:50|638.46|636.06|638.04|635.64|638.67|636.27|638.04|635.64|0
1656079740000|2022-06-24 14:09:00|637.61|635.21|636.98|634.58|637.61|635.21|636.98|634.58|0
1656079750000|2022-06-24 14:09:10|637.4|635|636.77|634.37|637.4|635|636.77|634.37|0
1656079760000|2022-06-24 14:09:20|637.61|635.21|638.04|635.64|638.25|635.85|637.61|635.21|0
1656079770000|2022-06-24 14:09:30|637.94|635.54|637.61|635.21|637.94|635.54|637.61|635.21|0
1656079780000|2022-06-24 14:09:40|637.83|635.43|638.04|635.64|638.25|635.85|637.83|635.43|0
1656079790000|2022-06-24 14:09:50|637.94|635.54|638.04|635.64|638.25|635.85|637.94|635.54|0
1656079800000|2022-06-24 14:10:00|637.61|635.21|638.46|636.06|638.46|636.06|637.61|635.21|0
1656079810000|2022-06-24 14:10:10|638.04|635.64|637.19|634.79|638.04|635.64|637.19|634.79|0
1656079820000|2022-06-24 14:10:20|637.61|635.21|638.46|636.06|638.46|636.06|637.61|635.21|0
1656079830000|2022-06-24 14:10:30|639.31|636.91|639.52|637.12|639.52|637.12|639.09|636.69|0
1656079840000|2022-06-24 14:10:40|639.09|636.69|639.52|637.12|639.52|637.12|639.09|636.69|0
1656079850000|2022-06-24 14:10:50|639.31|636.91|639.52|637.12|639.52|637.12|639.09|636.69|0
1656079860000|2022-06-24 14:11:00|639.73|637.33|640.15|637.75|640.36|637.96|639.73|637.33|0
1656079870000|2022-06-24 14:11:10|639.73|637.33|639.94|637.54|639.94|637.54|639.73|637.33|0
1656079880000|2022-06-24 14:11:20|642.06|639.66|642.48|640.08|642.48|640.08|642.06|639.66|0
1656079890000|2022-06-24 14:11:30|641.85|639.45|642.27|639.87|642.27|639.87|641.42|639.02|0
1656079900000|2022-06-24 14:11:40|641.85|639.45|642.27|639.87|642.27|639.87|641.85|639.45|0
1656079910000|2022-06-24 14:11:50|641.85|639.45|641|638.6|642.06|639.66|641|638.6|0
1656079920000|2022-06-24 14:12:00|640.79|638.39|641|638.6|641.42|639.02|640.79|638.39|0
1656079930000|2022-06-24 14:12:10|641.42|639.02|641.63|639.23|641.63|639.23|641.21|638.81|0
1656079940000|2022-06-24 14:12:20|641.85|639.45|641.53|639.13|642.06|639.66|641.53|639.13|0
1656079950000|2022-06-24 14:12:30|641.63|639.23|641.42|639.02|641.63|639.23|641.42|639.02|0
1656079960000|2022-06-24 14:12:40|641.74|639.34|640.79|638.39|641.74|639.34|640.79|638.39|0
1656079970000|2022-06-24 14:12:50|641.21|638.81|641.85|639.45|641.85|639.45|641.21|638.81|0
1656079980000|2022-06-24 14:13:00|641.42|639.02|641.85|639.45|642.06|639.66|641.42|639.02|0
1656079990000|2022-06-24 14:13:10|641.42|639.02|641.42|639.02|641.42|639.02|641.42|639.02|0
1656080000000|2022-06-24 14:13:20|641.63|639.23|641.85|639.45|641.85|639.45|641.63|639.23|0
1656080010000|2022-06-24 14:13:30|641.96|639.56|642.06|639.66|642.27|639.87|641.96|639.56|0
1656080020000|2022-06-24 14:13:40|642.48|640.08|642.06|639.66|642.48|640.08|641.96|639.56|0
1656080030000|2022-06-24 14:13:50|642.27|639.87|643.12|640.72|643.33|640.93|642.27|639.87|0
1656080040000|2022-06-24 14:14:00|643.76|641.36|644.6|642.2|644.6|642.2|643.54|641.14|0
1656080050000|2022-06-24 14:14:10|644.39|641.99|644.18|641.78|644.39|641.99|644.18|641.78|0
1656080060000|2022-06-24 14:14:20|644.39|641.99|644.81|642.41|645.24|642.84|644.39|641.99|0
1656080070000|2022-06-24 14:14:30|645.02|642.62|645.24|642.84|645.45|643.05|645.02|642.62|0
1656080080000|2022-06-24 14:14:40|644.6|642.2|644.39|641.99|645.24|642.84|644.39|641.99|0
1656080090000|2022-06-24 14:14:50|644.6|642.2|643.97|641.57|644.6|642.2|643.97|641.57|0
1656080100000|2022-06-24 14:15:00|644.18|641.78|643.23|640.83|644.18|641.78|643.23|640.83|0
1656080110000|2022-06-24 14:15:10|643.33|640.93|642.48|640.08|643.54|641.14|642.48|640.08|0
1656080120000|2022-06-24 14:15:20|642.7|640.3|642.36|639.96|642.7|640.3|642.27|639.87|0
1656080130000|2022-06-24 14:15:30|641.94|639.54|641.52|639.12|641.94|639.54|641.52|639.12|0
1656080140000|2022-06-24 14:15:40|641.73|639.33|640.04|637.64|641.73|639.33|640.04|637.64|0
1656080150000|2022-06-24 14:15:50|639.83|637.43|639.2|636.8|639.83|637.43|639.2|636.8|0
1656080160000|2022-06-24 14:16:00|638.99|636.59|640.25|637.85|640.25|637.85|638.99|636.59|0
1656080170000|2022-06-24 14:16:10|639.83|637.43|638.99|636.59|639.83|637.43|638.99|636.59|0
1656080180000|2022-06-24 14:16:20|639.41|637.01|639.62|637.22|639.83|637.43|639.41|637.01|0
1656080190000|2022-06-24 14:16:30|639.2|636.8|640.67|638.27|640.67|638.27|639.2|636.8|0
1656080200000|2022-06-24 14:16:40|641.1|638.7|641.52|639.12|641.52|639.12|641.1|638.7|0
1656080210000|2022-06-24 14:16:50|641.31|638.91|641.94|639.54|642.15|639.75|641.31|638.91|0
1656080220000|2022-06-24 14:17:00|641.73|639.33|642.78|640.38|642.78|640.38|641.73|639.33|0
1656080230000|2022-06-24 14:17:10|642.36|639.96|642.36|639.96|642.36|639.96|642.15|639.75|0
1656080240000|2022-06-24 14:17:20|642.78|640.38|643.42|641.02|643.42|641.02|642.78|640.38|0
1656080250000|2022-06-24 14:17:30|643.84|641.44|642.57|640.17|643.84|641.44|642.57|640.17|0
1656080260000|2022-06-24 14:17:40|642.36|639.96|642.57|640.17|642.57|640.17|641.94|639.54|0
1656080270000|2022-06-24 14:17:50|642.36|639.96|642.57|640.17|642.57|640.17|642.36|639.96|0
1656080280000|2022-06-24 14:18:00|642.36|639.96|642.78|640.38|642.78|640.38|642.36|639.96|0
1656080290000|2022-06-24 14:18:10|641.94|639.54|641.52|639.12|642.05|639.65|641.52|639.12|0
1656080300000|2022-06-24 14:18:20|641.31|638.91|641.73|639.33|641.73|639.33|641.31|638.91|0
1656080310000|2022-06-24 14:18:30|641.52|639.12|641.73|639.33|641.94|639.54|641.52|639.12|0
1656080320000|2022-06-24 14:18:40|641.31|638.91|642.36|639.96|642.36|639.96|641.09|638.69|0
1656080330000|2022-06-24 14:18:50|642.15|639.75|642.36|639.96|642.36|639.96|642.15|639.75|0
1656080340000|2022-06-24 14:19:00|642.15|639.75|641.73|639.33|642.15|639.75|641.73|639.33|0
1656080350000|2022-06-24 14:19:10|642.15|639.75|641.73|639.33|642.15|639.75|641.73|639.33|0
1656080360000|2022-06-24 14:19:20|641.52|639.12|641.52|639.12|641.52|639.12|641.09|638.69|0
1656080370000|2022-06-24 14:19:30|641.09|638.69|642.36|639.96|642.36|639.96|641.09|638.69|0
1656080380000|2022-06-24 14:19:40|641.94|639.54|641.52|639.12|641.94|639.54|641.52|639.12|0
1656080390000|2022-06-24 14:19:50|641.31|638.91|641.52|639.12|641.52|639.12|640.67|638.27|0
1656080400000|2022-06-24 14:20:00|641.31|638.91|640.67|638.27|641.31|638.91|640.67|638.27|0
1656080410000|2022-06-24 14:20:10|640.88|638.48|641.31|638.91|641.52|639.12|640.88|638.48|0
1656080420000|2022-06-24 14:20:20|641.52|639.12|640.67|638.27|641.52|639.12|640.67|638.27|0
1656080430000|2022-06-24 14:20:30|641.09|638.69|640.99|638.59|641.31|638.91|640.88|638.48|0
1656080440000|2022-06-24 14:20:40|640.67|638.27|639.83|637.43|640.67|638.27|639.83|637.43|0
1656080450000|2022-06-24 14:20:50|641.31|638.91|641.31|638.91|641.31|638.91|641.31|638.91|0
1656080460000|2022-06-24 14:21:00|641.09|638.69|640.88|638.48|641.52|639.12|640.88|638.48|0
1656080470000|2022-06-24 14:21:10|640.67|638.27|641.09|638.69|641.31|638.91|640.67|638.27|0
1656080480000|2022-06-24 14:21:20|640.88|638.48|640.88|638.48|641.09|638.69|640.88|638.48|0
1656080490000|2022-06-24 14:21:30|641.09|638.69|641.41|639.01|641.41|639.01|640.88|638.48|0
1656080500000|2022-06-24 14:21:40|641.36|638.96|639.89|637.49|641.36|638.96|639.89|637.49|0
1656080510000|2022-06-24 14:21:50|639.25|636.85|639.25|636.85|639.25|636.85|638.83|636.43|0
1656080520000|2022-06-24 14:22:00|638.83|636.43|638.83|636.43|639.04|636.64|638.83|636.43|0
1656080530000|2022-06-24 14:22:10|638.62|636.22|638.62|636.22|638.83|636.43|638.62|636.22|0
1656080540000|2022-06-24 14:22:20|638.83|636.43|638.62|636.22|638.83|636.43|638.62|636.22|0
1656080550000|2022-06-24 14:22:30|638.83|636.43|638.83|636.43|639.04|636.64|638.83|636.43|0
1656080560000|2022-06-24 14:22:40|639.25|636.85|638.83|636.43|639.25|636.85|638.83|636.43|0
1656080570000|2022-06-24 14:22:50|638.41|636.01|638.41|636.01|638.62|636.22|638.41|636.01|0
1656080580000|2022-06-24 14:23:00|638.2|635.8|637.99|635.59|638.2|635.8|637.36|634.96|0
1656080590000|2022-06-24 14:23:10|638.62|636.22|639.89|637.49|639.89|637.49|638.62|636.22|0
1656080600000|2022-06-24 14:23:20|639.68|637.28|637.78|635.38|640.1|637.7|637.78|635.38|0
1656080610000|2022-06-24 14:23:30|637.36|634.96|637.15|634.75|637.36|634.96|637.15|634.75|0
1656080620000|2022-06-24 14:23:40|637.36|634.96|637.36|634.96|637.36|634.96|637.36|634.96|0
1656080630000|2022-06-24 14:23:50|637.57|635.17|637.15|634.75|637.78|635.38|637.15|634.75|0
1656080640000|2022-06-24 14:24:00|636.94|634.54|637.57|635.17|637.57|635.17|636.73|634.33|0
1656080650000|2022-06-24 14:24:10|637.78|635.38|637.78|635.38|637.78|635.38|637.57|635.17|0
1656080660000|2022-06-24 14:24:20|638.41|636.01|638.41|636.01|638.41|636.01|638.2|635.8|0
1656080670000|2022-06-24 14:24:30|637.99|635.59|638.41|636.01|638.62|636.22|637.78|635.38|0
1656080680000|2022-06-24 14:24:40|638.2|635.8|638.62|636.22|638.62|636.22|637.57|635.17|0
1656080690000|2022-06-24 14:24:50|638.83|636.43|639.46|637.06|639.46|637.06|638.83|636.43|0
1656080700000|2022-06-24 14:25:00|639.04|636.64|639.25|636.85|639.46|637.06|639.04|636.64|0
1656080710000|2022-06-24 14:25:10|639.67|637.27|639.89|637.49|640.1|637.7|639.67|637.27|0
1656080720000|2022-06-24 14:25:20|640.52|638.12|639.89|637.49|640.52|638.12|639.89|637.49|0
1656080730000|2022-06-24 14:25:30|640.31|637.91|640.31|637.91|640.31|637.91|639.89|637.49|0
1656080740000|2022-06-24 14:25:40|640.52|638.12|640.31|637.91|640.52|638.12|640.31|637.91|0
1656080750000|2022-06-24 14:25:50|640.73|638.33|640.73|638.33|640.73|638.33|640.31|637.91|0
1656080760000|2022-06-24 14:26:00|641.36|638.96|641.78|639.38|641.78|639.38|641.36|638.96|0
1656080770000|2022-06-24 14:26:10|640.94|638.54|640.52|638.12|641.15|638.75|640.52|638.12|0
1656080780000|2022-06-24 14:26:20|640.63|638.23|640.1|637.7|640.94|638.54|640.1|637.7|0
1656080790000|2022-06-24 14:26:30|640.94|638.54|641.57|639.17|641.57|639.17|640.94|638.54|0
1656080800000|2022-06-24 14:26:40|641.36|638.96|642.63|640.23|642.63|640.23|641.36|638.96|0
1656080810000|2022-06-24 14:26:50|643.05|640.65|643.9|641.5|643.9|641.5|643.05|640.65|0
1656080820000|2022-06-24 14:27:00|643.69|641.29|643.26|640.86|643.69|641.29|643.26|640.86|0
1656080830000|2022-06-24 14:27:10|643.05|640.65|643.26|640.86|643.69|641.29|643.05|640.65|0
1656080840000|2022-06-24 14:27:20|642.84|640.44|644.11|641.71|644.11|641.71|642.84|640.44|0
1656080850000|2022-06-24 14:27:30|643.68|641.28|643.68|641.28|643.9|641.5|643.68|641.28|0
1656080860000|2022-06-24 14:27:40|643.37|640.97|643.26|640.86|643.47|641.07|642.74|640.34|0
1656080870000|2022-06-24 14:27:50|643.47|641.07|642.84|640.44|643.47|641.07|642.84|640.44|0
1656080880000|2022-06-24 14:28:00|642.74|640.34|642.42|640.02|642.74|640.34|642.21|639.81|0
1656080890000|2022-06-24 14:28:10|642.53|640.13|643.26|640.86|643.68|641.28|642.53|640.13|0
1656080900000|2022-06-24 14:28:20|642.84|640.44|643.26|640.86|643.26|640.86|642.84|640.44|0
1656080910000|2022-06-24 14:28:30|642.84|640.44|642.63|640.23|642.84|640.44|642.42|640.02|0
1656080920000|2022-06-24 14:28:40|642.74|640.34|642.84|640.44|642.84|640.44|642.74|640.34|0
1656080930000|2022-06-24 14:28:50|642.63|640.23|641.99|639.59|642.63|640.23|641.99|639.59|0
1656080940000|2022-06-24 14:29:00|642.21|639.81|641.78|639.38|642.21|639.81|641.78|639.38|0
1656080950000|2022-06-24 14:29:10|641.99|639.59|641.36|638.96|641.99|639.59|641.36|638.96|0
1656080960000|2022-06-24 14:29:20|640.94|638.54|640.94|638.54|641.05|638.65|640.94|638.54|0
1656080970000|2022-06-24 14:29:30|640.73|638.33|640.1|637.7|640.73|638.33|640.1|637.7|0
1656080980000|2022-06-24 14:29:40|641.15|638.75|641.78|639.38|641.78|639.38|641.15|638.75|0
1656080990000|2022-06-24 14:29:50|642.21|639.81|641.99|639.59|642.63|640.23|641.99|639.59|0
1656081000000|2022-06-24 14:30:00|641.15|638.75|640.94|638.54|641.15|638.75|640.73|638.33|0
1656081010000|2022-06-24 14:30:10|640.73|638.33|641.15|638.75|641.78|639.38|640.73|638.33|0
1656081020000|2022-06-24 14:30:20|641.36|638.96|640.73|638.33|641.78|639.38|640.73|638.33|0
1656081030000|2022-06-24 14:30:30|640.31|637.91|640.31|637.91|640.52|638.12|640.31|637.91|0
1656081040000|2022-06-24 14:30:40|640.1|637.7|640.1|637.7|640.2|637.8|640.1|637.7|0
1656081050000|2022-06-24 14:30:50|640.52|638.12|640.52|638.12|640.73|638.33|640.52|638.12|0
1656081060000|2022-06-24 14:31:00|640.1|637.7|641.15|638.75|641.15|638.75|640.1|637.7|0
1656081070000|2022-06-24 14:31:10|641.05|638.65|640.84|638.44|641.36|638.96|640.84|638.44|0
1656081080000|2022-06-24 14:31:20|640.52|638.12|640.52|638.12|640.73|638.33|640.52|638.12|0
1656081090000|2022-06-24 14:31:30|640.94|638.54|640.73|638.33|640.94|638.54|640.73|638.33|0
1656081100000|2022-06-24 14:31:40|640.63|638.23|640.94|638.54|640.94|638.54|640.63|638.23|0
1656081110000|2022-06-24 14:31:50|641.15|638.75|641.57|639.17|641.57|639.17|640.84|638.44|0
1656081120000|2022-06-24 14:32:00|642.21|639.81|641.78|639.38|642.63|640.23|641.78|639.38|0
1656081130000|2022-06-24 14:32:10|641.57|639.17|643.9|641.5|643.9|641.5|641.57|639.17|0
1656081140000|2022-06-24 14:32:20|643.68|641.28|643.47|641.07|643.79|641.39|643.47|641.07|0
1656081150000|2022-06-24 14:32:30|643.68|641.28|643.9|641.5|643.9|641.5|643.68|641.28|0
1656081160000|2022-06-24 14:32:40|643.26|640.86|642.42|640.02|643.47|641.07|642.42|640.02|0
1656081170000|2022-06-24 14:32:50|642.84|640.44|643.05|640.65|643.47|641.07|642.84|640.44|0
1656081180000|2022-06-24 14:33:00|643.26|640.86|642.84|640.44|643.26|640.86|642.84|640.44|0
1656081190000|2022-06-24 14:33:10|643.26|640.86|643.37|640.97|643.47|641.07|643.26|640.86|0
1656081200000|2022-06-24 14:33:20|643.26|640.86|643.47|641.07|643.68|641.28|643.26|640.86|0
1656081210000|2022-06-24 14:33:30|643.68|641.28|642.2|639.8|643.68|641.28|642.2|639.8|0
1656081220000|2022-06-24 14:33:40|641.89|639.49|642.2|639.8|642.2|639.8|641.89|639.49|0
1656081230000|2022-06-24 14:33:50|642.42|640.02|642.2|639.8|642.42|640.02|642.2|639.8|0
1656081240000|2022-06-24 14:34:00|641.99|639.59|641.78|639.38|641.99|639.59|641.57|639.17|0
1656081250000|2022-06-24 14:34:10|641.57|639.17|641.78|639.38|641.99|639.59|641.57|639.17|0
1656081260000|2022-06-24 14:34:20|641.47|639.07|641.15|638.75|641.57|639.17|641.15|638.75|0
1656081270000|2022-06-24 14:34:30|641.36|638.96|641.36|638.96|641.36|638.96|641.15|638.75|0
1656081280000|2022-06-24 14:34:40|641.15|638.75|642.1|639.7|642.1|639.7|641.15|638.75|0
1656081290000|2022-06-24 14:34:50|642.2|639.8|642.2|639.8|642.2|639.8|642.2|639.8|0
1656081300000|2022-06-24 14:35:00|641.78|639.38|641.78|639.38|642.2|639.8|641.78|639.38|0
1656081310000|2022-06-24 14:35:10|642.42|640.02|642.2|639.8|642.42|640.02|641.99|639.59|0
1656081320000|2022-06-24 14:35:20|642.42|640.02|641.57|639.17|642.63|640.23|641.57|639.17|0
1656081330000|2022-06-24 14:35:30|641.36|638.96|641.78|639.38|641.78|639.38|640.94|638.54|0
1656081340000|2022-06-24 14:35:40|641.57|639.17|641.78|639.38|641.78|639.38|641.57|639.17|0
1656081350000|2022-06-24 14:35:50|642.42|640.02|643.47|641.07|643.47|641.07|642.42|640.02|0
1656081360000|2022-06-24 14:36:00|643.05|640.65|643.47|641.07|643.47|641.07|643.05|640.65|0
1656081370000|2022-06-24 14:36:10|643.68|641.28|644.11|641.71|644.11|641.71|643.26|640.86|0
1656081380000|2022-06-24 14:36:20|643.89|641.49|643.47|641.07|644.11|641.71|643.47|641.07|0
1656081390000|2022-06-24 14:36:30|643.89|641.49|644.74|642.34|644.74|642.34|643.89|641.49|0
1656081400000|2022-06-24 14:36:40|644.11|641.71|644.74|642.34|644.74|642.34|644.11|641.71|0
1656081410000|2022-06-24 14:36:50|644.95|642.55|645.37|642.97|645.59|643.19|644.95|642.55|0
1656081420000|2022-06-24 14:37:00|645.59|643.19|646.22|643.82|646.43|644.03|645.59|643.19|0
1656081430000|2022-06-24 14:37:10|646.01|643.61|646.01|643.61|646.01|643.61|645.59|643.19|0
1656081440000|2022-06-24 14:37:20|646.22|643.82|645.37|642.97|646.22|643.82|645.37|642.97|0
1656081450000|2022-06-24 14:37:30|646.01|643.61|644.95|642.55|646.01|643.61|644.95|642.55|0
1656081460000|2022-06-24 14:37:40|644.53|642.13|644.32|641.92|644.53|642.13|644.22|641.82|0
1656081470000|2022-06-24 14:37:50|644.74|642.34|644.11|641.71|644.74|642.34|644.11|641.71|0
1656081480000|2022-06-24 14:38:00|643.68|641.28|645.16|642.76|645.16|642.76|643.68|641.28|0
1656081490000|2022-06-24 14:38:10|644.53|642.13|644.11|641.71|644.53|642.13|643.89|641.49|0
1656081500000|2022-06-24 14:38:20|644.64|642.24|644.74|642.34|644.95|642.55|644.64|642.24|0
1656081510000|2022-06-24 14:38:30|644.32|641.92|644.95|642.55|644.95|642.55|644.32|641.92|0
1656081520000|2022-06-24 14:38:40|644.74|642.34|645.16|642.76|645.16|642.76|644.74|642.34|0
1656081530000|2022-06-24 14:38:50|644.95|642.55|645.37|642.97|645.59|643.19|644.95|642.55|0
1656081540000|2022-06-24 14:39:00|645.16|642.76|645.16|642.76|645.59|643.19|645.16|642.76|0
1656081550000|2022-06-24 14:39:10|644.95|642.55|645.59|643.19|645.59|643.19|644.74|642.34|0
1656081560000|2022-06-24 14:39:20|645.37|642.97|645.8|643.4|646.12|643.72|645.37|642.97|0
1656081570000|2022-06-24 14:39:30|645.59|643.19|645.59|643.19|645.59|643.19|645.59|643.19|0
1656081580000|2022-06-24 14:39:40|645.37|642.97|645.16|642.76|645.59|643.19|645.16|642.76|0
1656081590000|2022-06-24 14:39:50|645.37|642.97|645.16|642.76|645.37|642.97|645.16|642.76|0
1656081600000|2022-06-24 14:40:00|644.95|642.55|645.37|642.97|645.8|643.4|644.95|642.55|0
1656081610000|2022-06-24 14:40:10|644.95|642.55|645.37|642.97|645.37|642.97|644.95|642.55|0
1656081620000|2022-06-24 14:40:20|645.59|643.19|646.01|643.61|646.01|643.61|645.59|643.19|0
1656081630000|2022-06-24 14:40:30|646.22|643.82|646.64|644.24|646.64|644.24|646.22|643.82|0
1656081640000|2022-06-24 14:40:40|646.43|644.03|646.22|643.82|646.43|644.03|646.22|643.82|0
1656081650000|2022-06-24 14:40:50|646.01|643.61|646.43|644.03|646.43|644.03|646.01|643.61|0
1656081660000|2022-06-24 14:41:00|646.64|644.24|647.91|645.51|647.91|645.51|646.64|644.24|0
1656081670000|2022-06-24 14:41:10|647.7|645.3|647.7|645.3|647.91|645.51|646.64|644.24|0
1656081680000|2022-06-24 14:41:20|647.49|645.09|647.7|645.3|647.7|645.3|647.49|645.09|0
1656081690000|2022-06-24 14:41:30|648.13|645.73|648.55|646.15|648.55|646.15|648.13|645.73|0
1656081700000|2022-06-24 14:41:40|647.7|645.3|647.7|645.3|647.91|645.51|647.7|645.3|0
1656081710000|2022-06-24 14:41:50|647.91|645.51|648.34|645.94|648.34|645.94|647.7|645.3|0
1656081720000|2022-06-24 14:42:00|648.55|646.15|648.55|646.15|648.76|646.36|648.55|646.15|0
1656081730000|2022-06-24 14:42:10|648.76|646.36|648.76|646.36|648.97|646.57|648.76|646.36|0
1656081740000|2022-06-24 14:42:20|648.97|646.57|648.55|646.15|648.97|646.57|648.55|646.15|0
1656081750000|2022-06-24 14:42:30|647.7|645.3|647.49|645.09|647.7|645.3|647.49|645.09|0
1656081760000|2022-06-24 14:42:40|647.28|644.88|647.07|644.67|647.28|644.88|647.07|644.67|0
1656081770000|2022-06-24 14:42:50|647.28|644.88|647.07|644.67|647.28|644.88|646.85|644.45|0
1656081780000|2022-06-24 14:43:00|646.85|644.45|646.43|644.03|646.85|644.45|646.43|644.03|0
1656081790000|2022-06-24 14:43:10|645.58|643.18|645.16|642.76|645.58|643.18|645.16|642.76|0
1656081800000|2022-06-24 14:43:20|645.37|642.97|645.58|643.18|645.58|643.18|644.95|642.55|0
1656081810000|2022-06-24 14:43:30|646.01|643.61|645.58|643.18|646.01|643.61|645.58|643.18|0
1656081820000|2022-06-24 14:43:40|646.01|643.61|646.43|644.03|646.43|644.03|646.01|643.61|0
1656081830000|2022-06-24 14:43:50|645.8|643.4|646.01|643.61|646.01|643.61|645.8|643.4|0
1656081840000|2022-06-24 14:44:00|646.22|643.82|646.85|644.45|646.85|644.45|646.22|643.82|0
1656081850000|2022-06-24 14:44:10|647.07|644.67|646.43|644.03|647.07|644.67|646.43|644.03|0
1656081860000|2022-06-24 14:44:20|646.64|644.24|646.85|644.45|646.85|644.45|646.64|644.24|0
1656081870000|2022-06-24 14:44:30|647.07|644.67|647.7|645.3|647.7|645.3|646.85|644.45|0
1656081880000|2022-06-24 14:44:40|646.85|644.45|647.28|644.88|647.49|645.09|646.85|644.45|0
1656081890000|2022-06-24 14:44:50|646.64|644.24|646.85|644.45|646.85|644.45|646.43|644.03|0
1656081900000|2022-06-24 14:45:00|647.28|644.88|647.28|644.88|647.49|645.09|647.28|644.88|0
1656081910000|2022-06-24 14:45:10|647.49|645.09|647.07|644.67|647.7|645.3|647.07|644.67|0
1656081920000|2022-06-24 14:45:20|647.28|644.88|647.7|645.3|647.7|645.3|647.07|644.67|0
1656081930000|2022-06-24 14:45:30|648.34|645.94|648.76|646.36|648.76|646.36|648.34|645.94|0
1656081940000|2022-06-24 14:45:40|648.97|646.57|648.34|645.94|648.97|646.57|648.34|645.94|0
1656081950000|2022-06-24 14:45:50|648.13|645.73|647.91|645.51|648.34|645.94|647.91|645.51|0
1656081960000|2022-06-24 14:46:00|648.13|645.73|648.34|645.94|648.34|645.94|648.13|645.73|0
1656081970000|2022-06-24 14:46:10|648.55|646.15|648.13|645.73|648.55|646.15|648.13|645.73|0
1656081980000|2022-06-24 14:46:20|647.7|645.3|646.64|644.24|647.7|645.3|646.64|644.24|0
1656081990000|2022-06-24 14:46:30|646.43|644.03|646.64|644.24|646.64|644.24|646.01|643.61|0
1656082000000|2022-06-24 14:46:40|646.22|643.82|646.22|643.82|646.22|643.82|646.01|643.61|0
1656082010000|2022-06-24 14:46:50|646.01|643.61|645.16|642.76|646.01|643.61|645.16|642.76|0
1656082020000|2022-06-24 14:47:00|644.95|642.55|644.74|642.34|644.95|642.55|643.89|641.49|0
1656082030000|2022-06-24 14:47:10|645.48|643.08|644.53|642.13|645.48|643.08|644.53|642.13|0
1656082040000|2022-06-24 14:47:20|644.64|642.24|644.53|642.13|644.64|642.24|644.53|642.13|0
1656082050000|2022-06-24 14:47:30|644.1|641.7|643.68|641.28|644.1|641.7|643.68|641.28|0
1656082060000|2022-06-24 14:47:40|643.89|641.49|643.68|641.28|643.89|641.49|643.68|641.28|0
1656082070000|2022-06-24 14:47:50|644.1|641.7|645.16|642.76|645.16|642.76|644.1|641.7|0
1656082080000|2022-06-24 14:48:00|645.8|643.4|644.53|642.13|645.8|643.4|644.53|642.13|0
1656082090000|2022-06-24 14:48:10|645.16|642.76|644.53|642.13|645.16|642.76|644.53|642.13|0
1656082100000|2022-06-24 14:48:20|644.31|641.91|644.1|641.7|644.31|641.91|643.89|641.49|0
1656082110000|2022-06-24 14:48:30|643.89|641.49|644.1|641.7|644.53|642.13|643.89|641.49|0
1656082120000|2022-06-24 14:48:40|643.68|641.28|643.68|641.28|643.89|641.49|643.68|641.28|0
1656082130000|2022-06-24 14:48:50|643.89|641.49|643.68|641.28|643.89|641.49|643.68|641.28|0
1656082140000|2022-06-24 14:49:00|643.47|641.07|643.05|640.65|643.47|641.07|643.05|640.65|0
1656082150000|2022-06-24 14:49:10|642.83|640.43|642.41|640.01|643.26|640.86|642.41|640.01|0
1656082160000|2022-06-24 14:49:20|642.2|639.8|641.57|639.17|642.2|639.8|641.57|639.17|0
1656082170000|2022-06-24 14:49:30|641.15|638.75|641.78|639.38|641.78|639.38|641.15|638.75|0
1656082180000|2022-06-24 14:49:40|642.41|640.01|642.62|640.22|642.83|640.43|642.41|640.01|0
1656082190000|2022-06-24 14:49:50|642.83|640.43|642.41|640.01|642.83|640.43|642.41|640.01|0
1656082200000|2022-06-24 14:50:00|641.57|639.17|642.41|640.01|642.41|640.01|641.57|639.17|0
1656082210000|2022-06-24 14:50:10|642.62|640.22|642.62|640.22|642.83|640.43|642.62|640.22|0
1656082220000|2022-06-24 14:50:20|642.83|640.43|642.83|640.43|643.26|640.86|642.62|640.22|0
1656082230000|2022-06-24 14:50:30|642.62|640.22|643.26|640.86|643.26|640.86|642.62|640.22|0
1656082240000|2022-06-24 14:50:40|643.47|641.07|643.68|641.28|643.68|641.28|643.47|641.07|0
1656082250000|2022-06-24 14:50:50|642.62|640.22|642.2|639.8|642.62|640.22|641.99|639.59|0
1656082260000|2022-06-24 14:51:00|642.62|640.22|643.68|641.28|643.68|641.28|642.62|640.22|0
1656082270000|2022-06-24 14:51:10|643.89|641.49|644.52|642.12|644.52|642.12|643.89|641.49|0
1656082280000|2022-06-24 14:51:20|644.74|642.34|644.52|642.12|644.74|642.34|644.52|642.12|0
1656082290000|2022-06-24 14:51:30|643.68|641.28|643.26|640.86|643.89|641.49|643.26|640.86|0
1656082300000|2022-06-24 14:51:40|643.68|641.28|643.68|641.28|643.68|641.28|643.05|640.65|0
1656082310000|2022-06-24 14:51:50|643.05|640.65|643.47|641.07|643.47|641.07|643.05|640.65|0
1656082320000|2022-06-24 14:52:00|643.89|641.49|643.68|641.28|644.1|641.7|643.68|641.28|0
1656082330000|2022-06-24 14:52:10|644.31|641.91|644.21|641.81|644.31|641.91|644.1|641.7|0
1656082340000|2022-06-24 14:52:20|644.1|641.7|643.68|641.28|644.1|641.7|643.58|641.18|0
1656082350000|2022-06-24 14:52:30|643.47|641.07|643.47|641.07|643.89|641.49|643.47|641.07|0
1656082360000|2022-06-24 14:52:40|643.26|640.86|643.26|640.86|643.68|641.28|643.26|640.86|0
1656082370000|2022-06-24 14:52:50|643.47|641.07|643.37|640.97|643.47|641.07|643.26|640.86|0
1656082380000|2022-06-24 14:53:00|643.89|641.49|643.68|641.28|643.89|641.49|643.68|641.28|0
1656082390000|2022-06-24 14:53:10|643.89|641.49|643.89|641.49|643.89|641.49|643.47|641.07|0
1656082400000|2022-06-24 14:53:20|643.68|641.28|643.68|641.28|643.68|641.28|643.47|641.07|0
1656082410000|2022-06-24 14:53:30|643.89|641.49|643.04|640.64|643.89|641.49|643.04|640.64|0
1656082420000|2022-06-24 14:53:40|643.37|640.97|643.26|640.86|643.37|640.97|643.04|640.64|0
1656082430000|2022-06-24 14:53:50|643.04|640.64|643.04|640.64|643.04|640.64|642.62|640.22|0
1656082440000|2022-06-24 14:54:00|643.26|640.86|643.89|641.49|643.89|641.49|643.26|640.86|0
1656082450000|2022-06-24 14:54:10|643.26|640.86|642.83|640.43|643.26|640.86|642.83|640.43|0
1656082460000|2022-06-24 14:54:20|643.04|640.64|643.68|641.28|643.68|641.28|643.04|640.64|0
1656082470000|2022-06-24 14:54:30|643.47|641.07|643.26|640.86|643.47|641.07|643.26|640.86|0
1656082480000|2022-06-24 14:54:40|642.83|640.43|643.47|641.07|643.47|641.07|642.62|640.22|0
1656082490000|2022-06-24 14:54:50|643.68|641.28|642.83|640.43|643.89|641.49|642.83|640.43|0
1656082500000|2022-06-24 14:55:00|642.62|640.22|643.04|640.64|643.68|641.28|642.62|640.22|0
1656082510000|2022-06-24 14:55:10|643.47|641.07|644.1|641.7|644.1|641.7|643.26|640.86|0
1656082520000|2022-06-24 14:55:20|643.89|641.49|643.89|641.49|644.1|641.7|643.89|641.49|0
1656082530000|2022-06-24 14:55:30|643.68|641.28|644.31|641.91|644.31|641.91|643.68|641.28|0
1656082540000|2022-06-24 14:55:40|643.89|641.49|644.1|641.7|644.1|641.7|643.68|641.28|0
1656082550000|2022-06-24 14:55:50|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1656082560000|2022-06-24 14:56:00|644.52|642.12|644.1|641.7|644.52|642.12|644.1|641.7|0
1656082570000|2022-06-24 14:56:10|643.89|641.49|643.47|641.07|643.89|641.49|643.47|641.07|0
1656082580000|2022-06-24 14:56:20|643.04|640.64|642.2|639.8|643.04|640.64|642.2|639.8|0
1656082590000|2022-06-24 14:56:30|641.99|639.59|641.78|639.38|641.99|639.59|641.78|639.38|0
1656082600000|2022-06-24 14:56:40|641.57|639.17|641.35|638.95|641.57|639.17|641.35|638.95|0
1656082610000|2022-06-24 14:56:50|640.51|638.11|640.72|638.32|641.14|638.74|640.51|638.11|0
1656082620000|2022-06-24 14:57:00|640.51|638.11|642.2|639.8|642.2|639.8|640.51|638.11|0
1656082630000|2022-06-24 14:57:10|642.41|640.01|641.57|639.17|642.41|640.01|641.57|639.17|0
1656082640000|2022-06-24 14:57:20|641.14|638.74|641.14|638.74|641.14|638.74|640.93|638.53|0
1656082650000|2022-06-24 14:57:30|640.51|638.11|640.51|638.11|640.72|638.32|640.51|638.11|0
1656082660000|2022-06-24 14:57:40|640.3|637.9|640.09|637.69|640.3|637.9|640.09|637.69|0
1656082670000|2022-06-24 14:57:50|639.88|637.48|639.88|637.48|640.09|637.69|639.88|637.48|0
1656082680000|2022-06-24 14:58:00|639.67|637.27|639.88|637.48|640.09|637.69|639.67|637.27|0
1656082690000|2022-06-24 14:58:10|640.3|637.9|639.46|637.06|640.51|638.11|639.46|637.06|0
1656082700000|2022-06-24 14:58:20|640.72|638.32|640.93|638.53|640.93|638.53|640.72|638.32|0
1656082710000|2022-06-24 14:58:30|640.72|638.32|640.93|638.53|640.93|638.53|640.72|638.32|0
1656082720000|2022-06-24 14:58:40|641.35|638.95|640.93|638.53|641.35|638.95|640.93|638.53|0
1656082730000|2022-06-24 14:58:50|641.14|638.74|641.57|639.17|641.57|639.17|641.14|638.74|0
1656082740000|2022-06-24 14:59:00|641.78|639.38|641.78|639.38|642.62|640.22|641.78|639.38|0
1656082750000|2022-06-24 14:59:10|641.57|639.17|641.78|639.38|642.41|640.01|641.57|639.17|0
1656082760000|2022-06-24 14:59:20|641.35|638.95|641.14|638.74|641.35|638.95|641.14|638.74|0
1656082770000|2022-06-24 14:59:30|640.93|638.53|641.56|639.16|641.78|639.38|640.93|638.53|0
1656082780000|2022-06-24 14:59:40|641.35|638.95|641.14|638.74|641.35|638.95|640.93|638.53|0
1656082790000|2022-06-24 14:59:50|641.56|639.16|642.2|639.8|642.2|639.8|641.56|639.16|0
1656082800000|2022-06-24 15:00:00|641.78|639.38|641.78|639.38|641.99|639.59|641.78|639.38|0
1656082810000|2022-06-24 15:00:10|642.2|639.8|642.31|639.91|642.41|640.01|642.2|639.8|0
1656082820000|2022-06-24 15:00:20|641.78|639.38|641.56|639.16|641.78|639.38|641.35|638.95|0
1656082830000|2022-06-24 15:00:30|640.93|638.53|640.51|638.11|640.93|638.53|640.51|638.11|0
1656082840000|2022-06-24 15:00:40|641.14|638.74|640.72|638.32|641.56|639.16|640.72|638.32|0
1656082850000|2022-06-24 15:00:50|640.93|638.53|641.99|639.59|641.99|639.59|640.93|638.53|0
1656082860000|2022-06-24 15:01:00|642.2|639.8|641.56|639.16|642.2|639.8|641.35|638.95|0
1656082870000|2022-06-24 15:01:10|641.35|638.95|640.3|637.9|641.35|638.95|640.3|637.9|0
1656082880000|2022-06-24 15:01:20|640.51|638.11|640.51|638.11|640.72|638.32|640.51|638.11|0
1656082890000|2022-06-24 15:01:30|640.3|637.9|639.67|637.27|640.3|637.9|639.67|637.27|0
1656082900000|2022-06-24 15:01:40|639.88|637.48|639.67|637.27|639.88|637.48|639.67|637.27|0
1656082910000|2022-06-24 15:01:50|639.78|637.38|640.3|637.9|640.3|637.9|639.78|637.38|0
1656082920000|2022-06-24 15:02:00|640.72|638.32|640.72|638.32|640.93|638.53|640.72|638.32|0
1656082930000|2022-06-24 15:02:10|640.51|638.11|640.09|637.69|640.72|638.32|640.09|637.69|0
1656082940000|2022-06-24 15:02:20|640.3|637.9|639.67|637.27|640.3|637.9|639.67|637.27|0
1656082950000|2022-06-24 15:02:30|639.45|637.05|639.45|637.05|639.45|637.05|639.45|637.05|0
1656082960000|2022-06-24 15:02:40|639.24|636.84|639.24|636.84|639.45|637.05|639.24|636.84|0
1656082970000|2022-06-24 15:02:50|639.14|636.74|638.61|636.21|639.14|636.74|638.61|636.21|0
1656082980000|2022-06-24 15:03:00|638.4|636|638.61|636.21|638.61|636.21|638.4|636|0
1656082990000|2022-06-24 15:03:10|638.4|636|638.61|636.21|638.61|636.21|638.19|635.79|0
1656083000000|2022-06-24 15:03:20|638.82|636.42|639.03|636.63|639.03|636.63|638.82|636.42|0
1656083010000|2022-06-24 15:03:30|638.82|636.42|638.4|636|638.82|636.42|638.4|636|0
1656083020000|2022-06-24 15:03:40|638.19|635.79|637.98|635.58|638.19|635.79|637.98|635.58|0
1656083030000|2022-06-24 15:03:50|637.77|635.37|637.77|635.37|637.77|635.37|637.77|635.37|0
1656083040000|2022-06-24 15:04:00|637.98|635.58|638.19|635.79|638.19|635.79|637.98|635.58|0
1656083050000|2022-06-24 15:04:10|637.77|635.37|637.77|635.37|637.77|635.37|637.56|635.16|0
1656083060000|2022-06-24 15:04:20|637.98|635.58|637.35|634.95|637.98|635.58|637.35|634.95|0
1656083070000|2022-06-24 15:04:30|637.14|634.74|637.14|634.74|637.14|634.74|636.93|634.53|0
1656083080000|2022-06-24 15:04:40|636.93|634.53|636.93|634.53|637.14|634.74|636.93|634.53|0
1656083090000|2022-06-24 15:04:50|636.72|634.32|636.93|634.53|636.93|634.53|636.72|634.32|0
1656083100000|2022-06-24 15:05:00|637.14|634.74|636.93|634.53|637.14|634.74|636.93|634.53|0
1656083110000|2022-06-24 15:05:10|636.72|634.32|636.72|634.32|636.72|634.32|636.72|634.32|0
1656083120000|2022-06-24 15:05:20|636.93|634.53|637.14|634.74|637.35|634.95|636.93|634.53|0
1656083130000|2022-06-24 15:05:30|636.93|634.53|637.35|634.95|637.35|634.95|636.93|634.53|0
1656083140000|2022-06-24 15:05:40|637.14|634.74|637.56|635.16|637.56|635.16|637.14|634.74|0
1656083150000|2022-06-24 15:05:50|637.35|634.95|637.35|634.95|637.56|635.16|637.35|634.95|0
1656083160000|2022-06-24 15:06:00|637.56|635.16|637.56|635.16|637.56|635.16|637.14|634.74|0
1656083170000|2022-06-24 15:06:10|637.35|634.95|637.56|635.16|637.56|635.16|637.14|634.74|0
1656083180000|2022-06-24 15:06:20|637.77|635.37|637.77|635.37|637.77|635.37|637.77|635.37|0
1656083190000|2022-06-24 15:06:30|637.98|635.58|637.98|635.58|637.98|635.58|637.77|635.37|0
1656083200000|2022-06-24 15:06:40|638.19|635.79|639.24|636.84|639.24|636.84|638.19|635.79|0
1656083210000|2022-06-24 15:06:50|639.03|636.63|639.45|637.05|639.45|637.05|639.03|636.63|0
1656083220000|2022-06-24 15:07:00|639.66|637.26|639.45|637.05|639.66|637.26|639.45|637.05|0
1656083230000|2022-06-24 15:07:10|639.24|636.84|639.88|637.48|640.09|637.69|639.24|636.84|0
1656083240000|2022-06-24 15:07:20|639.66|637.26|638.72|636.32|639.66|637.26|638.72|636.32|0
1656083250000|2022-06-24 15:07:30|638.82|636.42|638.61|636.21|638.82|636.42|638.4|636|0
1656083260000|2022-06-24 15:07:40|638.4|636|638.4|636|638.4|636|638.4|636|0
1656083270000|2022-06-24 15:07:50|638.19|635.79|637.35|634.95|638.19|635.79|637.14|634.74|0
1656083280000|2022-06-24 15:08:00|637.56|635.16|637.14|634.74|637.56|635.16|637.14|634.74|0
1656083290000|2022-06-24 15:08:10|637.35|634.95|637.56|635.16|637.56|635.16|637.35|634.95|0
1656083300000|2022-06-24 15:08:20|637.35|634.95|637.77|635.37|637.98|635.58|637.35|634.95|0
1656083310000|2022-06-24 15:08:30|638.4|636|637.77|635.37|638.4|636|637.77|635.37|0
1656083320000|2022-06-24 15:08:40|637.56|635.16|637.35|634.95|637.56|635.16|637.35|634.95|0
1656083330000|2022-06-24 15:08:50|637.56|635.16|637.56|635.16|637.56|635.16|637.35|634.95|0
1656083340000|2022-06-24 15:09:00|636.72|634.32|636.5|634.1|636.93|634.53|636.5|634.1|0
1656083350000|2022-06-24 15:09:10|637.14|634.74|637.14|634.74|637.35|634.95|636.93|634.53|0
1656083360000|2022-06-24 15:09:20|636.93|634.53|637.56|635.16|637.56|635.16|636.93|634.53|0
1656083370000|2022-06-24 15:09:30|637.77|635.37|638.19|635.79|638.19|635.79|637.77|635.37|0
1656083380000|2022-06-24 15:09:40|637.98|635.58|637.77|635.37|637.98|635.58|637.56|635.16|0
1656083390000|2022-06-24 15:09:50|637.98|635.58|638.19|635.79|638.4|636|637.98|635.58|0
1656083400000|2022-06-24 15:10:00|637.77|635.37|637.56|635.16|637.98|635.58|637.56|635.16|0
1656083410000|2022-06-24 15:10:10|637.77|635.37|637.98|635.58|637.98|635.58|637.77|635.37|0
1656083420000|2022-06-24 15:10:20|638.4|636|638.19|635.79|638.4|636|638.19|635.79|0
1656083430000|2022-06-24 15:10:30|638.4|636|639.24|636.84|639.24|636.84|638.4|636|0
1656083440000|2022-06-24 15:10:40|639.45|637.05|639.87|637.47|639.87|637.47|639.45|637.05|0
1656083450000|2022-06-24 15:10:50|640.3|637.9|640.72|638.32|640.72|638.32|640.3|637.9|0
1656083460000|2022-06-24 15:11:00|640.93|638.53|641.35|638.95|641.35|638.95|640.51|638.11|0
1656083470000|2022-06-24 15:11:10|640.72|638.32|640.51|638.11|640.72|638.32|640.51|638.11|0
1656083480000|2022-06-24 15:11:20|640.09|637.69|639.24|636.84|640.09|637.69|639.24|636.84|0
1656083490000|2022-06-24 15:11:30|638.82|636.42|638.82|636.42|639.03|636.63|638.82|636.42|0
1656083500000|2022-06-24 15:11:40|638.61|636.21|638.82|636.42|639.03|636.63|638.61|636.21|0
1656083510000|2022-06-24 15:11:50|638.61|636.21|638.61|636.21|638.61|636.21|638.4|636|0
1656083520000|2022-06-24 15:12:00|638.82|636.42|639.24|636.84|639.24|636.84|638.61|636.21|0
1656083530000|2022-06-24 15:12:10|638.82|636.42|638.61|636.21|638.82|636.42|638.61|636.21|0
1656083540000|2022-06-24 15:12:20|639.45|637.05|640.08|637.68|640.08|637.68|639.45|637.05|0
1656083550000|2022-06-24 15:12:30|639.87|637.47|639.87|637.47|639.87|637.47|639.45|637.05|0
1656083560000|2022-06-24 15:12:40|640.08|637.68|639.45|637.05|640.08|637.68|639.45|637.05|0
1656083570000|2022-06-24 15:12:50|640.3|637.9|639.24|636.84|640.3|637.9|639.24|636.84|0
1656083580000|2022-06-24 15:13:00|639.45|637.05|640.08|637.68|640.08|637.68|639.45|637.05|0
1656083590000|2022-06-24 15:13:10|640.3|637.9|640.72|638.32|640.72|638.32|640.3|637.9|0
1656083600000|2022-06-24 15:13:20|640.93|638.53|641.14|638.74|641.14|638.74|640.93|638.53|0
1656083610000|2022-06-24 15:13:30|641.56|639.16|640.51|638.11|641.56|639.16|640.51|638.11|0
1656083620000|2022-06-24 15:13:40|640.3|637.9|640.51|638.11|640.51|638.11|640.3|637.9|0
1656083630000|2022-06-24 15:13:50|640.08|637.68|640.3|637.9|640.3|637.9|640.08|637.68|0
1656083640000|2022-06-24 15:14:00|639.87|637.47|639.45|637.05|639.87|637.47|639.45|637.05|0
1656083650000|2022-06-24 15:14:10|639.66|637.26|639.87|637.47|639.87|637.47|639.66|637.26|0
1656083660000|2022-06-24 15:14:20|640.3|637.9|641.14|638.74|641.14|638.74|640.3|637.9|0
1656083670000|2022-06-24 15:14:30|641.35|638.95|641.56|639.16|641.56|639.16|641.14|638.74|0
1656083680000|2022-06-24 15:14:40|641.77|639.37|641.56|639.16|641.77|639.37|641.56|639.16|0
1656083690000|2022-06-24 15:14:50|641.35|638.95|641.77|639.37|641.77|639.37|641.35|638.95|0
1656083700000|2022-06-24 15:15:00|642.19|639.79|642.19|639.79|642.19|639.79|641.77|639.37|0
1656083710000|2022-06-24 15:15:10|642.41|640.01|642.19|639.79|642.41|640.01|642.19|639.79|0
1656083720000|2022-06-24 15:15:20|642.41|640.01|642.83|640.43|642.83|640.43|642.19|639.79|0
1656083730000|2022-06-24 15:15:30|642.19|639.79|642.62|640.22|642.62|640.22|641.77|639.37|0
1656083740000|2022-06-24 15:15:40|642.83|640.43|642.62|640.22|643.04|640.64|642.62|640.22|0
1656083750000|2022-06-24 15:15:50|642.41|640.01|643.04|640.64|643.04|640.64|642.41|640.01|0
1656083760000|2022-06-24 15:16:00|643.25|640.85|643.88|641.48|644.1|641.7|643.25|640.85|0
1656083770000|2022-06-24 15:16:10|644.31|641.91|644.31|641.91|644.52|642.12|644.31|641.91|0
1656083780000|2022-06-24 15:16:20|644.52|642.12|644.73|642.33|644.73|642.33|644.52|642.12|0
1656083790000|2022-06-24 15:16:30|644.52|642.12|644.1|641.7|644.73|642.33|643.67|641.27|0
1656083800000|2022-06-24 15:16:40|644.31|641.91|643.67|641.27|644.31|641.91|643.67|641.27|0
1656083810000|2022-06-24 15:16:50|644.73|642.33|644.94|642.54|645.36|642.96|644.73|642.33|0
1656083820000|2022-06-24 15:17:00|646|643.6|646.42|644.02|646.42|644.02|646|643.6|0
1656083830000|2022-06-24 15:17:10|646.21|643.81|646|643.6|646.63|644.23|646|643.6|0
1656083840000|2022-06-24 15:17:20|646.21|643.81|645.79|643.39|646.21|643.81|645.36|642.96|0
1656083850000|2022-06-24 15:17:30|645.36|642.96|646.21|643.81|646.21|643.81|645.36|642.96|0
1656083860000|2022-06-24 15:17:40|646|643.6|645.79|643.39|646|643.6|645.79|643.39|0
1656083870000|2022-06-24 15:17:50|645.36|642.96|645.36|642.96|645.58|643.18|645.36|642.96|0
1656083880000|2022-06-24 15:18:00|645.79|643.39|644.52|642.12|645.79|643.39|644.52|642.12|0
1656083890000|2022-06-24 15:18:10|645.15|642.75|644.73|642.33|645.15|642.75|644.73|642.33|0
1656083900000|2022-06-24 15:18:20|644.94|642.54|644.52|642.12|644.94|642.54|644.52|642.12|0
1656083910000|2022-06-24 15:18:30|644.31|641.91|643.88|641.48|644.31|641.91|643.88|641.48|0
1656083920000|2022-06-24 15:18:40|643.67|641.27|643.46|641.06|643.67|641.27|643.46|641.06|0
1656083930000|2022-06-24 15:18:50|643.25|640.85|643.46|641.06|643.46|641.06|643.04|640.64|0
1656083940000|2022-06-24 15:19:00|643.88|641.48|644.31|641.91|644.31|641.91|643.67|641.27|0
1656083950000|2022-06-24 15:19:10|644.1|641.7|644.31|641.91|644.52|642.12|644.1|641.7|0
1656083960000|2022-06-24 15:19:20|644.52|642.12|644.73|642.33|644.73|642.33|644.52|642.12|0
1656083970000|2022-06-24 15:19:30|644.94|642.54|644.94|642.54|645.15|642.75|644.73|642.33|0
1656083980000|2022-06-24 15:19:40|645.15|642.75|645.15|642.75|645.15|642.75|644.94|642.54|0
1656083990000|2022-06-24 15:19:50|645.36|642.96|645.47|643.07|645.47|643.07|645.36|642.96|0
1656084000000|2022-06-24 15:20:00|645.58|643.18|645.58|643.18|645.79|643.39|645.58|643.18|0
1656084010000|2022-06-24 15:20:10|645.36|642.96|644.94|642.54|645.36|642.96|644.94|642.54|0
1656084020000|2022-06-24 15:20:20|644.52|642.12|644.52|642.12|644.52|642.12|644.31|641.91|0
1656084030000|2022-06-24 15:20:30|644.73|642.33|645.15|642.75|645.15|642.75|644.52|642.12|0
1656084040000|2022-06-24 15:20:40|644.73|642.33|644.52|642.12|644.94|642.54|644.52|642.12|0
1656084050000|2022-06-24 15:20:50|644.94|642.54|644.52|642.12|644.94|642.54|644.52|642.12|0
1656084060000|2022-06-24 15:21:00|644.73|642.33|645.15|642.75|645.15|642.75|644.73|642.33|0
1656084070000|2022-06-24 15:21:10|644.73|642.33|644.09|641.69|644.73|642.33|644.09|641.69|0
1656084080000|2022-06-24 15:21:20|643.88|641.48|643.88|641.48|644.09|641.69|643.88|641.48|0
1656084090000|2022-06-24 15:21:30|643.67|641.27|643.25|640.85|643.67|641.27|643.25|640.85|0
1656084100000|2022-06-24 15:21:40|643.46|641.06|644.09|641.69|644.09|641.69|643.46|641.06|0
1656084110000|2022-06-24 15:21:50|643.88|641.48|643.67|641.27|644.52|642.12|643.67|641.27|0
1656084120000|2022-06-24 15:22:00|644.09|641.69|643.88|641.48|644.09|641.69|643.67|641.27|0
1656084130000|2022-06-24 15:22:10|644.52|642.12|644.31|641.91|644.52|642.12|644.31|641.91|0
1656084140000|2022-06-24 15:22:20|644.42|642.02|644.31|641.91|644.42|642.02|644.09|641.69|0
1656084150000|2022-06-24 15:22:30|644.09|641.69|644.31|641.91|644.31|641.91|644.09|641.69|0
1656084160000|2022-06-24 15:22:40|644.52|642.12|644.31|641.91|644.52|642.12|644.31|641.91|0
1656084170000|2022-06-24 15:22:50|643.88|641.48|643.88|641.48|644.09|641.69|643.88|641.48|0
1656084180000|2022-06-24 15:23:00|643.46|641.06|643.46|641.06|643.67|641.27|643.46|641.06|0
1656084190000|2022-06-24 15:23:10|643.25|640.85|642.61|640.21|643.25|640.85|642.61|640.21|0
1656084200000|2022-06-24 15:23:20|642.4|640|642.61|640.21|642.61|640.21|642.4|640|0
1656084210000|2022-06-24 15:23:30|642.4|640|642.4|640|642.4|640|642.19|639.79|0
1656084220000|2022-06-24 15:23:40|642.19|639.79|642.4|640|642.4|640|642.19|639.79|0
1656084230000|2022-06-24 15:23:50|642.19|639.79|642.61|640.21|642.61|640.21|642.19|639.79|0
1656084240000|2022-06-24 15:24:00|642.19|639.79|643.04|640.64|643.04|640.64|642.19|639.79|0
1656084250000|2022-06-24 15:24:10|643.67|641.27|643.99|641.59|644.09|641.69|643.67|641.27|0
1656084260000|2022-06-24 15:24:20|644.09|641.69|643.04|640.64|644.09|641.69|643.04|640.64|0
1656084270000|2022-06-24 15:24:30|643.46|641.06|642.83|640.43|643.46|641.06|642.83|640.43|0
1656084280000|2022-06-24 15:24:40|643.04|640.64|643.04|640.64|643.04|640.64|643.04|640.64|0
1656084290000|2022-06-24 15:24:50|642.83|640.43|643.25|640.85|643.46|641.06|642.83|640.43|0
1656084300000|2022-06-24 15:25:00|643.04|640.64|642.72|640.32|643.04|640.64|642.72|640.32|0
1656084310000|2022-06-24 15:25:10|643.04|640.64|642.19|639.79|643.04|640.64|642.19|639.79|0
1656084320000|2022-06-24 15:25:20|642.4|640|642.4|640|642.4|640|642.09|639.69|0
1656084330000|2022-06-24 15:25:30|642.19|639.79|641.98|639.58|642.19|639.79|641.98|639.58|0
1656084340000|2022-06-24 15:25:40|642.19|639.79|641.56|639.16|642.19|639.79|641.35|638.95|0
1656084350000|2022-06-24 15:25:50|641.35|638.95|641.04|638.64|641.35|638.95|641.04|638.64|0
1656084360000|2022-06-24 15:26:00|641.14|638.74|640.93|638.53|641.35|638.95|640.93|638.53|0
1656084370000|2022-06-24 15:26:10|641.14|638.74|640.93|638.53|641.14|638.74|640.71|638.31|0
1656084380000|2022-06-24 15:26:20|640.71|638.31|640.93|638.53|640.93|638.53|640.71|638.31|0
1656084390000|2022-06-24 15:26:30|641.14|638.74|641.56|639.16|641.56|639.16|641.14|638.74|0
1656084400000|2022-06-24 15:26:40|641.77|639.37|641.98|639.58|641.98|639.58|641.77|639.37|0
1656084410000|2022-06-24 15:26:50|641.14|638.74|641.98|639.58|641.98|639.58|640.93|638.53|0
1656084420000|2022-06-24 15:27:00|643.04|640.64|642.4|640|643.46|641.06|642.4|640|0
1656084430000|2022-06-24 15:27:10|642.61|640.21|642.19|639.79|642.61|640.21|641.77|639.37|0
1656084440000|2022-06-24 15:27:20|641.98|639.58|642.4|640|642.4|640|641.77|639.37|0
1656084450000|2022-06-24 15:27:30|642.19|639.79|642.4|640|642.4|640|642.19|639.79|0
1656084460000|2022-06-24 15:27:40|642.83|640.43|642.61|640.21|642.83|640.43|642.61|640.21|0
1656084470000|2022-06-24 15:27:50|642.19|639.79|642.4|640|642.4|640|641.77|639.37|0
1656084480000|2022-06-24 15:28:00|641.98|639.58|642.19|639.79|642.19|639.79|641.98|639.58|0
1656084490000|2022-06-24 15:28:10|641.98|639.58|641.77|639.37|642.19|639.79|641.77|639.37|0
1656084500000|2022-06-24 15:28:20|641.56|639.16|640.92|638.52|641.56|639.16|640.92|638.52|0
1656084510000|2022-06-24 15:28:30|641.35|638.95|641.14|638.74|641.35|638.95|641.14|638.74|0
1656084520000|2022-06-24 15:28:40|640.92|638.52|640.82|638.42|640.92|638.52|640.71|638.31|0
1656084530000|2022-06-24 15:28:50|640.29|637.89|639.45|637.05|640.29|637.89|639.45|637.05|0
1656084540000|2022-06-24 15:29:00|639.66|637.26|639.45|637.05|639.66|637.26|639.45|637.05|0
1656084550000|2022-06-24 15:29:10|639.24|636.84|638.61|636.21|639.24|636.84|638.61|636.21|0
1656084560000|2022-06-24 15:29:20|639.03|636.63|639.03|636.63|639.24|636.84|639.03|636.63|0
1656084570000|2022-06-24 15:29:30|638.93|636.53|638.61|636.21|638.93|636.53|638.39|635.99|0
1656084580000|2022-06-24 15:29:40|638.39|635.99|639.03|636.63|639.03|636.63|638.39|635.99|0
1656084590000|2022-06-24 15:29:50|638.61|636.21|638.71|636.31|638.82|636.42|638.61|636.21|0
1656084600000|2022-06-24 15:30:00|638.82|636.42|638.61|636.21|638.82|636.42|638.39|635.99|0
1656084610000|2022-06-24 15:30:10|639.03|636.63|639.03|636.63|639.03|636.63|638.82|636.42|0
1656084620000|2022-06-24 15:30:20|639.24|636.84|640.5|638.1|640.5|638.1|639.24|636.84|0
1656084630000|2022-06-24 15:30:30|640.29|637.89|639.45|637.05|640.29|637.89|639.45|637.05|0
1656084640000|2022-06-24 15:30:40|639.03|636.63|639.24|636.84|639.24|636.84|639.03|636.63|0
1656084650000|2022-06-24 15:30:50|638.82|636.42|638.82|636.42|639.03|636.63|638.82|636.42|0
1656084660000|2022-06-24 15:31:00|639.03|636.63|640.08|637.68|640.08|637.68|638.82|636.42|0
1656084670000|2022-06-24 15:31:10|640.5|638.1|640.5|638.1|640.5|638.1|640.08|637.68|0
1656084680000|2022-06-24 15:31:20|639.66|637.26|639.45|637.05|639.66|637.26|639.24|636.84|0
1656084690000|2022-06-24 15:31:30|639.35|636.95|638.82|636.42|639.35|636.95|638.82|636.42|0
1656084700000|2022-06-24 15:31:40|639.03|636.63|639.66|637.26|639.66|637.26|639.03|636.63|0
1656084710000|2022-06-24 15:31:50|639.45|637.05|639.24|636.84|639.45|637.05|639.24|636.84|0
1656084720000|2022-06-24 15:32:00|638.82|636.42|639.03|636.63|639.66|637.26|638.82|636.42|0
1656084730000|2022-06-24 15:32:10|638.82|636.42|639.45|637.05|639.45|637.05|638.6|636.2|0
1656084740000|2022-06-24 15:32:20|639.66|637.26|639.45|637.05|640.08|637.68|639.45|637.05|0
1656084750000|2022-06-24 15:32:30|639.66|637.26|639.45|637.05|639.66|637.26|639.24|636.84|0
1656084760000|2022-06-24 15:32:40|639.24|636.84|638.82|636.42|639.24|636.84|638.82|636.42|0
1656084770000|2022-06-24 15:32:50|639.24|636.84|639.03|636.63|639.35|636.95|639.03|636.63|0
1656084780000|2022-06-24 15:33:00|638.82|636.42|639.03|636.63|639.35|636.95|638.82|636.42|0
1656084790000|2022-06-24 15:33:10|639.24|636.84|639.03|636.63|639.24|636.84|639.03|636.63|0
1656084800000|2022-06-24 15:33:20|639.24|636.84|639.45|637.05|639.66|637.26|639.24|636.84|0
1656084810000|2022-06-24 15:33:30|639.24|636.84|639.66|637.26|639.66|637.26|639.24|636.84|0
1656084820000|2022-06-24 15:33:40|639.56|637.16|639.66|637.26|639.66|637.26|639.56|637.16|0
1656084830000|2022-06-24 15:33:50|639.24|636.84|639.24|636.84|639.35|636.95|639.24|636.84|0
1656084840000|2022-06-24 15:34:00|639.03|636.63|638.81|636.41|639.03|636.63|638.81|636.41|0
1656084850000|2022-06-24 15:34:10|639.03|636.63|638.71|636.31|639.03|636.63|638.71|636.31|0
1656084860000|2022-06-24 15:34:20|638.81|636.41|640.08|637.68|640.08|637.68|638.81|636.41|0
1656084870000|2022-06-24 15:34:30|639.87|637.47|639.87|637.47|640.08|637.68|639.66|637.26|0
1656084880000|2022-06-24 15:34:40|640.08|637.68|639.87|637.47|640.08|637.68|639.87|637.47|0
1656084890000|2022-06-24 15:34:50|640.29|637.89|640.71|638.31|640.71|638.31|640.29|637.89|0
1656084900000|2022-06-24 15:35:00|641.35|638.95|641.35|638.95|641.77|639.37|641.35|638.95|0
1656084910000|2022-06-24 15:35:10|641.13|638.73|640.08|637.68|641.13|638.73|640.08|637.68|0
1656084920000|2022-06-24 15:35:20|640.5|638.1|641.35|638.95|641.35|638.95|640.5|638.1|0
1656084930000|2022-06-24 15:35:30|640.92|638.52|641.56|639.16|641.56|639.16|640.92|638.52|0
1656084940000|2022-06-24 15:35:40|641.13|638.73|640.92|638.52|641.13|638.73|640.71|638.31|0
1656084950000|2022-06-24 15:35:50|640.5|638.1|640.71|638.31|640.92|638.52|640.5|638.1|0
1656084960000|2022-06-24 15:36:00|640.08|637.68|639.87|637.47|640.08|637.68|639.87|637.47|0
1656084970000|2022-06-24 15:36:10|639.66|637.26|639.24|636.84|639.66|637.26|639.24|636.84|0
1656084980000|2022-06-24 15:36:20|639.02|636.62|638.92|636.52|639.02|636.62|638.6|636.2|0
1656084990000|2022-06-24 15:36:30|639.02|636.62|638.6|636.2|639.02|636.62|638.6|636.2|0
1656085000000|2022-06-24 15:36:40|639.02|636.62|638.18|635.78|639.02|636.62|638.18|635.78|0
1656085010000|2022-06-24 15:36:50|638.39|635.99|638.18|635.78|638.39|635.99|637.97|635.57|0
1656085020000|2022-06-24 15:37:00|638.81|636.41|639.66|637.26|639.66|637.26|638.81|636.41|0
1656085030000|2022-06-24 15:37:10|639.87|637.47|639.87|637.47|639.87|637.47|639.87|637.47|0
1656085040000|2022-06-24 15:37:20|640.08|637.68|639.02|636.62|640.08|637.68|639.02|636.62|0
1656085050000|2022-06-24 15:37:30|639.66|637.26|639.87|637.47|639.87|637.47|639.45|637.05|0
1656085060000|2022-06-24 15:37:40|640.08|637.68|639.66|637.26|640.08|637.68|639.66|637.26|0
1656085070000|2022-06-24 15:37:50|640.08|637.68|639.66|637.26|640.08|637.68|639.66|637.26|0
1656085080000|2022-06-24 15:38:00|639.24|636.84|639.02|636.62|639.24|636.84|639.02|636.62|0
1656085090000|2022-06-24 15:38:10|639.24|636.84|639.24|636.84|639.45|637.05|639.24|636.84|0
1656085100000|2022-06-24 15:38:20|639.45|637.05|639.24|636.84|639.66|637.26|639.24|636.84|0
1656085110000|2022-06-24 15:38:30|639.34|636.94|640.5|638.1|640.5|638.1|639.34|636.94|0
1656085120000|2022-06-24 15:38:40|639.66|637.26|639.66|637.26|639.66|637.26|639.45|637.05|0
1656085130000|2022-06-24 15:38:50|639.45|637.05|639.66|637.26|639.66|637.26|639.45|637.05|0
1656085140000|2022-06-24 15:39:00|639.87|637.47|639.02|636.62|639.87|637.47|639.02|636.62|0
1656085150000|2022-06-24 15:39:10|638.6|636.2|638.6|636.2|638.6|636.2|638.39|635.99|0
1656085160000|2022-06-24 15:39:20|638.81|636.41|639.02|636.62|639.13|636.73|638.6|636.2|0
1656085170000|2022-06-24 15:39:30|638.81|636.41|638.81|636.41|638.81|636.41|638.6|636.2|0
1656085180000|2022-06-24 15:39:40|638.39|635.99|637.76|635.36|638.39|635.99|637.55|635.15|0
1656085190000|2022-06-24 15:39:50|637.97|635.57|637.76|635.36|637.97|635.57|637.76|635.36|0
1656085200000|2022-06-24 15:40:00|638.39|635.99|638.18|635.78|638.39|635.99|638.18|635.78|0
1656085210000|2022-06-24 15:40:10|638.81|636.41|638.18|635.78|638.81|636.41|638.18|635.78|0
1656085220000|2022-06-24 15:40:20|638.39|635.99|638.39|635.99|638.6|636.2|638.39|635.99|0
1656085230000|2022-06-24 15:40:30|638.18|635.78|638.39|635.99|638.6|636.2|638.18|635.78|0
1656085240000|2022-06-24 15:40:40|638.6|636.2|638.39|635.99|638.6|636.2|638.39|635.99|0
1656085250000|2022-06-24 15:40:50|638.6|636.2|638.6|636.2|638.6|636.2|638.39|635.99|0
1656085260000|2022-06-24 15:41:00|638.39|635.99|638.39|635.99|638.6|636.2|638.18|635.78|0
1656085270000|2022-06-24 15:41:10|638.18|635.78|638.6|636.2|638.6|636.2|638.18|635.78|0
1656085280000|2022-06-24 15:41:20|638.81|636.41|638.6|636.2|638.81|636.41|638.6|636.2|0
1656085290000|2022-06-24 15:41:30|638.81|636.41|639.02|636.62|639.02|636.62|638.81|636.41|0
1656085300000|2022-06-24 15:41:40|638.81|636.41|637.87|635.47|638.81|636.41|637.87|635.47|0
1656085310000|2022-06-24 15:41:50|637.76|635.36|637.55|635.15|637.76|635.36|637.55|635.15|0
1656085320000|2022-06-24 15:42:00|637.97|635.57|637.76|635.36|637.97|635.57|637.76|635.36|0
1656085330000|2022-06-24 15:42:10|637.97|635.57|638.18|635.78|638.18|635.78|637.87|635.47|0
1656085340000|2022-06-24 15:42:20|637.97|635.57|638.18|635.78|638.18|635.78|637.97|635.57|0
1656085350000|2022-06-24 15:42:30|638.39|635.99|638.39|635.99|638.39|635.99|638.18|635.78|0
1656085360000|2022-06-24 15:42:40|638.18|635.78|638.18|635.78|638.39|635.99|638.18|635.78|0
1656085370000|2022-06-24 15:42:50|638.39|635.99|638.39|635.99|638.39|635.99|638.39|635.99|0
1656085380000|2022-06-24 15:43:00|638.18|635.78|637.97|635.57|638.18|635.78|637.76|635.36|0
1656085390000|2022-06-24 15:43:10|638.18|635.78|638.18|635.78|638.18|635.78|637.97|635.57|0
1656085400000|2022-06-24 15:43:20|638.39|635.99|637.76|635.36|638.39|635.99|637.55|635.15|0
1656085410000|2022-06-24 15:43:30|637.55|635.15|637.55|635.15|637.76|635.36|637.55|635.15|0
1656085420000|2022-06-24 15:43:40|637.34|634.94|637.34|634.94|637.34|634.94|637.34|634.94|0
1656085430000|2022-06-24 15:43:50|637.13|634.73|637.13|634.73|637.34|634.94|637.13|634.73|0
1656085440000|2022-06-24 15:44:00|636.92|634.52|636.92|634.52|636.92|634.52|636.71|634.31|0
1656085450000|2022-06-24 15:44:10|636.71|634.31|636.71|634.31|636.71|634.31|636.71|634.31|0
1656085470000|2022-06-24 15:44:30|636.92|634.52|637.34|634.94|637.34|634.94|636.92|634.52|0
1656085480000|2022-06-24 15:44:40|637.55|635.15|637.76|635.36|637.97|635.57|637.55|635.15|0
1656085490000|2022-06-24 15:44:50|637.55|635.15|637.76|635.36|637.76|635.36|637.55|635.15|0
1656085500000|2022-06-24 15:45:00|637.97|635.57|638.39|635.99|638.39|635.99|637.97|635.57|0
1656085510000|2022-06-24 15:45:10|639.02|636.62|638.81|636.41|639.66|637.26|638.81|636.41|0
1656085520000|2022-06-24 15:45:20|639.44|637.04|640.08|637.68|640.08|637.68|639.44|637.04|0
1656085530000|2022-06-24 15:45:30|639.66|637.26|640.08|637.68|640.08|637.68|639.66|637.26|0
1656085540000|2022-06-24 15:45:40|639.87|637.47|639.44|637.04|640.08|637.68|639.44|637.04|0
1656085550000|2022-06-24 15:45:50|639.23|636.83|638.81|636.41|639.23|636.83|638.81|636.41|0
1656085560000|2022-06-24 15:46:00|638.6|636.2|639.23|636.83|639.23|636.83|638.39|635.99|0
1656085570000|2022-06-24 15:46:10|639.76|637.36|639.65|637.25|639.87|637.47|639.65|637.25|0
1656085580000|2022-06-24 15:46:20|639.87|637.47|639.02|636.62|639.87|637.47|639.02|636.62|0
1656085590000|2022-06-24 15:46:30|639.23|636.83|638.81|636.41|639.23|636.83|638.81|636.41|0
1656085600000|2022-06-24 15:46:40|638.6|636.2|639.02|636.62|639.02|636.62|638.6|636.2|0
1656085610000|2022-06-24 15:46:50|638.81|636.41|638.81|636.41|638.81|636.41|638.6|636.2|0
1656085620000|2022-06-24 15:47:00|639.02|636.62|639.02|636.62|639.23|636.83|639.02|636.62|0
1656085630000|2022-06-24 15:47:10|638.81|636.41|638.81|636.41|638.81|636.41|638.39|635.99|0
1656085640000|2022-06-24 15:47:20|639.23|636.83|639.23|636.83|639.23|636.83|638.81|636.41|0
1656085650000|2022-06-24 15:47:30|639.02|636.62|639.02|636.62|639.02|636.62|639.02|636.62|0
1656085660000|2022-06-24 15:47:40|639.23|636.83|639.02|636.62|639.23|636.83|639.02|636.62|0
1656085670000|2022-06-24 15:47:50|639.44|637.04|639.65|637.25|639.87|637.47|639.44|637.04|0
1656085680000|2022-06-24 15:48:00|639.87|637.47|640.5|638.1|640.5|638.1|639.87|637.47|0
1656085690000|2022-06-24 15:48:10|640.08|637.68|639.87|637.47|640.5|638.1|639.87|637.47|0
1656085700000|2022-06-24 15:48:20|640.08|637.68|639.44|637.04|640.08|637.68|639.44|637.04|0
1656085710000|2022-06-24 15:48:30|639.23|636.83|638.39|635.99|639.23|636.83|638.39|635.99|0
1656085720000|2022-06-24 15:48:40|638.81|636.41|639.02|636.62|639.02|636.62|638.81|636.41|0
1656085730000|2022-06-24 15:48:50|639.23|636.83|639.23|636.83|639.23|636.83|639.02|636.62|0
1656085740000|2022-06-24 15:49:00|639.02|636.62|638.6|636.2|639.02|636.62|638.6|636.2|0
1656085750000|2022-06-24 15:49:10|638.81|636.41|638.18|635.78|638.81|636.41|637.97|635.57|0
1656085760000|2022-06-24 15:49:20|638.6|636.2|638.39|635.99|638.6|636.2|638.39|635.99|0
1656085770000|2022-06-24 15:49:30|638.81|636.41|639.02|636.62|639.02|636.62|638.81|636.41|0
1656085780000|2022-06-24 15:49:40|639.23|636.83|639.44|637.04|639.44|637.04|639.02|636.62|0
1656085790000|2022-06-24 15:49:50|639.65|637.25|640.08|637.68|640.08|637.68|639.65|637.25|0
1656085800000|2022-06-24 15:50:00|639.86|637.46|639.02|636.62|639.86|637.46|639.02|636.62|0
1656085810000|2022-06-24 15:50:10|639.86|637.46|640.29|637.89|640.29|637.89|639.86|637.46|0
1656085820000|2022-06-24 15:50:20|640.5|638.1|640.5|638.1|640.5|638.1|640.29|637.89|0
1656085830000|2022-06-24 15:50:30|640.71|638.31|640.71|638.31|640.92|638.52|640.71|638.31|0
1656085840000|2022-06-24 15:50:40|640.5|638.1|639.86|637.46|640.5|638.1|639.86|637.46|0
1656085850000|2022-06-24 15:50:50|640.08|637.68|639.65|637.25|640.08|637.68|639.65|637.25|0
1656085860000|2022-06-24 15:51:00|639.23|636.83|640.08|637.68|640.08|637.68|639.23|636.83|0
1656085870000|2022-06-24 15:51:10|640.29|637.89|639.86|637.46|640.5|638.1|639.86|637.46|0
1656085880000|2022-06-24 15:51:20|640.29|637.89|640.08|637.68|640.29|637.89|639.86|637.46|0
1656085890000|2022-06-24 15:51:30|640.29|637.89|640.08|637.68|640.29|637.89|640.08|637.68|0
1656085900000|2022-06-24 15:51:40|639.86|637.46|639.86|637.46|639.86|637.46|639.65|637.25|0
1656085910000|2022-06-24 15:51:50|640.08|637.68|639.86|637.46|640.08|637.68|639.86|637.46|0
1656085920000|2022-06-24 15:52:00|639.65|637.25|639.23|636.83|639.65|637.25|639.23|636.83|0
1656085930000|2022-06-24 15:52:10|639.44|637.04|639.65|637.25|639.65|637.25|639.44|637.04|0
1656085940000|2022-06-24 15:52:20|639.86|637.46|639.65|637.25|639.86|637.46|639.65|637.25|0
1656085950000|2022-06-24 15:52:30|640.08|637.68|639.23|636.83|640.08|637.68|639.23|636.83|0
1656085960000|2022-06-24 15:52:40|639.44|637.04|639.44|637.04|639.44|637.04|639.23|636.83|0
1656085970000|2022-06-24 15:52:50|639.02|636.62|637.97|635.57|639.02|636.62|637.97|635.57|0
1656085980000|2022-06-24 15:53:00|638.18|635.78|637.55|635.15|638.18|635.78|637.55|635.15|0
1656085990000|2022-06-24 15:53:10|637.76|635.36|637.34|634.94|637.76|635.36|637.34|634.94|0
1656086000000|2022-06-24 15:53:20|637.13|634.73|637.34|634.94|637.55|635.15|637.13|634.73|0
1656086010000|2022-06-24 15:53:30|637.55|635.15|636.91|634.51|637.55|635.15|636.91|634.51|0
1656086020000|2022-06-24 15:53:40|636.7|634.3|636.7|634.3|636.81|634.41|636.7|634.3|0
1656086030000|2022-06-24 15:53:50|636.49|634.09|636.7|634.3|636.7|634.3|636.49|634.09|0
1656086040000|2022-06-24 15:54:00|636.28|633.88|637.55|635.15|637.55|635.15|636.28|633.88|0
1656086050000|2022-06-24 15:54:10|637.97|635.57|638.81|636.41|638.81|636.41|637.97|635.57|0
1656086060000|2022-06-24 15:54:20|638.6|636.2|638.6|636.2|638.81|636.41|638.39|635.99|0
1656086070000|2022-06-24 15:54:30|638.18|635.78|638.39|635.99|638.6|636.2|638.18|635.78|0
1656086080000|2022-06-24 15:54:40|638.18|635.78|638.71|636.31|638.71|636.31|638.18|635.78|0
1656086090000|2022-06-24 15:54:50|638.39|635.99|637.55|635.15|638.39|635.99|637.55|635.15|0
1656086100000|2022-06-24 15:55:00|637.34|634.94|637.97|635.57|637.97|635.57|637.34|634.94|0
1656086110000|2022-06-24 15:55:10|637.76|635.36|638.39|635.99|638.39|635.99|637.76|635.36|0
1656086120000|2022-06-24 15:55:20|638.6|636.2|639.23|636.83|639.23|636.83|638.6|636.2|0
1656086130000|2022-06-24 15:55:30|639.02|636.62|639.23|636.83|639.23|636.83|639.02|636.62|0
1656086140000|2022-06-24 15:55:40|639.44|637.04|639.44|637.04|639.44|637.04|639.23|636.83|0
1656086150000|2022-06-24 15:55:50|639.55|637.15|639.55|637.15|639.65|637.25|639.55|637.15|0
1656086160000|2022-06-24 15:56:00|639.65|637.25|639.86|637.46|639.86|637.46|639.44|637.04|0
1656086170000|2022-06-24 15:56:10|639.34|636.94|639.44|637.04|639.44|637.04|639.34|636.94|0
1656086180000|2022-06-24 15:56:20|639.02|636.62|638.81|636.41|639.02|636.62|638.81|636.41|0
1656086190000|2022-06-24 15:56:30|638.39|635.99|639.02|636.62|639.02|636.62|638.39|635.99|0
1656086200000|2022-06-24 15:56:40|638.81|636.41|638.81|636.41|638.81|636.41|638.6|636.2|0
1656086210000|2022-06-24 15:56:50|639.02|636.62|638.81|636.41|639.02|636.62|638.81|636.41|0
1656086220000|2022-06-24 15:57:00|638.39|635.99|638.39|635.99|638.39|635.99|638.18|635.78|0
1656086230000|2022-06-24 15:57:10|638.18|635.78|637.97|635.57|638.18|635.78|637.97|635.57|0
1656086240000|2022-06-24 15:57:20|638.18|635.78|637.76|635.36|638.18|635.78|637.76|635.36|0
1656086250000|2022-06-24 15:57:30|638.18|635.78|638.39|635.99|638.39|635.99|638.18|635.78|0
1656086260000|2022-06-24 15:57:40|638.6|636.2|638.6|636.2|638.6|636.2|638.39|635.99|0
1656086270000|2022-06-24 15:57:50|638.39|635.99|639.86|637.46|639.86|637.46|638.39|635.99|0
1656086280000|2022-06-24 15:58:00|640.07|637.67|640.07|637.67|640.07|637.67|640.07|637.67|0
1656086290000|2022-06-24 15:58:10|639.86|637.46|639.86|637.46|639.86|637.46|639.65|637.25|0
1656086300000|2022-06-24 15:58:20|639.65|637.25|639.65|637.25|639.65|637.25|639.65|637.25|0
1656086310000|2022-06-24 15:58:30|639.86|637.46|640.28|637.88|640.5|638.1|639.86|637.46|0
1656086320000|2022-06-24 15:58:40|640.5|638.1|639.65|637.25|640.5|638.1|639.65|637.25|0
1656086330000|2022-06-24 15:58:50|639.02|636.62|638.6|636.2|639.23|636.83|638.6|636.2|0
1656086340000|2022-06-24 15:59:00|638.39|635.99|637.97|635.57|638.39|635.99|637.97|635.57|0
1656086350000|2022-06-24 15:59:10|638.18|635.78|638.18|635.78|638.18|635.78|638.18|635.78|0
1656086360000|2022-06-24 15:59:20|637.33|634.93|637.54|635.14|637.54|635.14|637.33|634.93|0
1656086370000|2022-06-24 15:59:30|637.76|635.36|637.97|635.57|637.97|635.57|637.12|634.72|0
1656086380000|2022-06-24 15:59:40|638.18|635.78|637.76|635.36|638.18|635.78|637.76|635.36|0
1656086390000|2022-06-24 15:59:50|637.54|635.14|637.76|635.36|637.97|635.57|637.54|635.14|0
1656086400000|2022-06-24 16:00:00|637.54|635.14|638.39|635.99|638.6|636.2|637.54|635.14|0
1656086410000|2022-06-24 16:00:10|638.6|636.2|638.39|635.99|638.81|636.41|638.39|635.99|0
1656086420000|2022-06-24 16:00:20|637.97|635.57|637.54|635.14|637.97|635.57|637.54|635.14|0
1656086430000|2022-06-24 16:00:30|637.97|635.57|637.33|634.93|637.97|635.57|637.33|634.93|0
1656086440000|2022-06-24 16:00:40|637.12|634.72|637.12|634.72|637.12|634.72|637.12|634.72|0
1656086450000|2022-06-24 16:00:50|637.33|634.93|637.33|634.93|637.54|635.14|637.12|634.72|0
1656086460000|2022-06-24 16:01:00|637.44|635.04|637.54|635.14|637.54|635.14|637.33|634.93|0
1656086470000|2022-06-24 16:01:10|637.33|634.93|636.91|634.51|637.33|634.93|636.91|634.51|0
1656086480000|2022-06-24 16:01:20|637.12|634.72|636.91|634.51|637.12|634.72|636.91|634.51|0
1656086490000|2022-06-24 16:01:30|636.7|634.3|636.7|634.3|636.91|634.51|636.7|634.3|0
1656086500000|2022-06-24 16:01:40|636.91|634.51|636.7|634.3|636.91|634.51|636.7|634.3|0
1656086510000|2022-06-24 16:01:50|637.12|634.72|636.91|634.51|637.12|634.72|636.7|634.3|0
1656086520000|2022-06-24 16:02:00|636.81|634.41|635.65|633.25|636.81|634.41|635.65|633.25|0
1656086530000|2022-06-24 16:02:10|634.81|632.41|635.02|632.62|635.02|632.62|634.81|632.41|0
1656086540000|2022-06-24 16:02:20|635.23|632.83|634.81|632.41|635.23|632.83|634.81|632.41|0
1656086550000|2022-06-24 16:02:30|634.6|632.2|634.39|631.99|634.6|632.2|634.39|631.99|0
1656086560000|2022-06-24 16:02:40|634.6|632.2|634.81|632.41|634.81|632.41|634.6|632.2|0
1656086570000|2022-06-24 16:02:50|634.6|632.2|634.81|632.41|634.81|632.41|634.6|632.2|0
1656086580000|2022-06-24 16:03:00|635.02|632.62|635.65|633.25|635.65|633.25|635.02|632.62|0
1656086590000|2022-06-24 16:03:10|636.07|633.67|636.07|633.67|636.07|633.67|635.86|633.46|0
1656086600000|2022-06-24 16:03:20|635.86|633.46|635.65|633.25|635.86|633.46|635.44|633.04|0
1656086610000|2022-06-24 16:03:30|635.86|633.46|635.23|632.83|635.86|633.46|635.23|632.83|0
1656086620000|2022-06-24 16:03:40|635.86|633.46|635.44|633.04|635.86|633.46|635.44|633.04|0
1656086630000|2022-06-24 16:03:50|635.23|632.83|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086640000|2022-06-24 16:04:00|635.65|633.25|636.28|633.88|636.28|633.88|635.55|633.15|0
1656086650000|2022-06-24 16:04:10|636.07|633.67|636.28|633.88|636.28|633.88|636.07|633.67|0
1656086660000|2022-06-24 16:04:20|636.07|633.67|635.44|633.04|636.07|633.67|635.44|633.04|0
1656086670000|2022-06-24 16:04:30|635.23|632.83|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086680000|2022-06-24 16:04:40|635.23|632.83|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086690000|2022-06-24 16:04:50|635.23|632.83|635.23|632.83|635.23|632.83|634.81|632.41|0
1656086700000|2022-06-24 16:05:00|635.65|633.25|635.76|633.36|635.86|633.46|635.65|633.25|0
1656086710000|2022-06-24 16:05:10|635.97|633.57|636.07|633.67|636.07|633.67|635.97|633.57|0
1656086720000|2022-06-24 16:05:20|635.86|633.46|636.28|633.88|636.28|633.88|635.86|633.46|0
1656086730000|2022-06-24 16:05:30|635.86|633.46|635.76|633.36|635.86|633.46|635.76|633.36|0
1656086740000|2022-06-24 16:05:40|635.86|633.46|635.65|633.25|635.86|633.46|635.65|633.25|0
1656086750000|2022-06-24 16:05:50|635.44|633.04|635.65|633.25|635.65|633.25|635.44|633.04|0
1656086760000|2022-06-24 16:06:00|635.44|633.04|635.65|633.25|635.65|633.25|635.23|632.83|0
1656086770000|2022-06-24 16:06:10|635.86|633.46|635.86|633.46|635.86|633.46|635.65|633.25|0
1656086780000|2022-06-24 16:06:20|635.44|633.04|635.44|633.04|635.44|633.04|635.44|633.04|0
1656086790000|2022-06-24 16:06:30|635.55|633.15|635.65|633.25|635.65|633.25|635.55|633.15|0
1656086800000|2022-06-24 16:06:40|635.86|633.46|635.65|633.25|635.86|633.46|635.65|633.25|0
1656086810000|2022-06-24 16:06:50|635.23|632.83|635.02|632.62|635.23|632.83|634.81|632.41|0
1656086820000|2022-06-24 16:07:00|634.81|632.41|635.02|632.62|635.02|632.62|634.81|632.41|0
1656086830000|2022-06-24 16:07:10|635.23|632.83|635.02|632.62|635.23|632.83|635.02|632.62|0
1656086840000|2022-06-24 16:07:20|634.81|632.41|634.81|632.41|635.02|632.62|634.81|632.41|0
1656086850000|2022-06-24 16:07:30|634.6|632.2|635.02|632.62|635.02|632.62|634.6|632.2|0
1656086860000|2022-06-24 16:07:40|635.44|633.04|635.65|633.25|635.65|633.25|635.44|633.04|0
1656086870000|2022-06-24 16:07:50|635.44|633.04|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086880000|2022-06-24 16:08:00|635.23|632.83|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086890000|2022-06-24 16:08:10|635.23|632.83|635.02|632.62|635.23|632.83|635.02|632.62|0
1656086900000|2022-06-24 16:08:20|635.23|632.83|635.23|632.83|635.23|632.83|635.02|632.62|0
1656086910000|2022-06-24 16:08:30|635.02|632.62|635.23|632.83|635.23|632.83|635.02|632.62|0
1656086920000|2022-06-24 16:08:40|635.44|633.04|635.55|633.15|635.65|633.25|635.44|633.04|0
1656086930000|2022-06-24 16:08:50|635.44|633.04|635.44|633.04|635.44|633.04|635.23|632.83|0
1656086940000|2022-06-24 16:09:00|635.23|632.83|635.65|633.25|635.65|633.25|635.23|632.83|0
1656086950000|2022-06-24 16:09:10|635.86|633.46|636.28|633.88|636.28|633.88|635.86|633.46|0
1656086960000|2022-06-24 16:09:20|636.07|633.67|636.07|633.67|636.07|633.67|635.86|633.46|0
1656086970000|2022-06-24 16:09:30|636.28|633.88|636.28|633.88|636.28|633.88|636.07|633.67|0
1656087000000|2022-06-24 16:10:00|636.07|633.67|636.28|633.88|636.28|633.88|636.07|633.67|0
1656087010000|2022-06-24 16:10:10|636.07|633.67|636.07|633.67|636.07|633.67|636.07|633.67|0
1656087020000|2022-06-24 16:10:20|635.65|633.25|636.07|633.67|636.07|633.67|635.65|633.25|0
1656087030000|2022-06-24 16:10:30|635.65|633.25|634.35|631.95|635.65|633.25|634.35|631.95|0
1656087040000|2022-06-24 16:10:40|634.14|631.74|634.56|632.16|634.56|632.16|634.14|631.74|0
1656087050000|2022-06-24 16:10:50|634.98|632.58|634.77|632.37|635.09|632.69|634.77|632.37|0
1656087060000|2022-06-24 16:11:00|635.08|632.68|635.5|633.1|635.5|633.1|635.08|632.68|0
1656087070000|2022-06-24 16:11:10|635.71|633.31|635.5|633.1|635.71|633.31|635.5|633.1|0
1656087080000|2022-06-24 16:11:20|635.29|632.89|635.29|632.89|635.29|632.89|635.29|632.89|0
1656087090000|2022-06-24 16:11:30|635.08|632.68|635.08|632.68|635.29|632.89|635.08|632.68|0
1656087100000|2022-06-24 16:11:40|635.5|633.1|635.5|633.1|635.5|633.1|635.29|632.89|0
1656087110000|2022-06-24 16:11:50|635.29|632.89|635.08|632.68|635.29|632.89|635.08|632.68|0
1656087120000|2022-06-24 16:12:00|634.87|632.47|634.66|632.26|634.87|632.47|634.66|632.26|0
1656087130000|2022-06-24 16:12:10|635.08|632.68|634.87|632.47|635.5|633.1|634.87|632.47|0
1656087140000|2022-06-24 16:12:20|634.66|632.26|635.08|632.68|635.08|632.68|634.66|632.26|0
1656087150000|2022-06-24 16:12:30|634.87|632.47|634.87|632.47|634.87|632.47|634.87|632.47|0
1656087160000|2022-06-24 16:12:40|635.08|632.68|634.87|632.47|635.08|632.68|634.87|632.47|0
1656087170000|2022-06-24 16:12:50|635.29|632.89|635.5|633.1|635.71|633.31|635.29|632.89|0
1656087180000|2022-06-24 16:13:00|635.71|633.31|635.71|633.31|635.71|633.31|635.71|633.31|0
1656087200000|2022-06-24 16:13:20|635.61|633.21|635.71|633.31|635.71|633.31|635.61|633.21|0
1656087230000|2022-06-24 16:13:50|635.5|633.1|635.71|633.31|635.71|633.31|635.5|633.1|0
1656087240000|2022-06-24 16:14:00|635.5|633.1|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087250000|2022-06-24 16:14:10|635.5|633.1|635.5|633.1|635.5|633.1|635.5|633.1|0
1656087260000|2022-06-24 16:14:20|635.29|632.89|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087270000|2022-06-24 16:14:30|635.5|633.1|635.71|633.31|635.71|633.31|635.5|633.1|0
1656087280000|2022-06-24 16:14:40|635.5|633.1|635.5|633.1|635.5|633.1|635.29|632.89|0
1656087290000|2022-06-24 16:14:50|635.29|632.89|635.29|632.89|635.29|632.89|635.08|632.68|0
1656087300000|2022-06-24 16:15:00|634.87|632.47|635.08|632.68|635.08|632.68|634.87|632.47|0
1656087310000|2022-06-24 16:15:10|635.29|632.89|635.29|632.89|635.29|632.89|635.08|632.68|0
1656087320000|2022-06-24 16:15:20|635.08|632.68|635.08|632.68|635.29|632.89|635.08|632.68|0
1656087330000|2022-06-24 16:15:30|634.87|632.47|635.5|633.1|635.5|633.1|634.87|632.47|0
1656087360000|2022-06-24 16:16:00|635.29|632.89|635.08|632.68|635.29|632.89|635.08|632.68|0
1656087370000|2022-06-24 16:16:10|634.87|632.47|634.87|632.47|635.08|632.68|634.87|632.47|0
1656087380000|2022-06-24 16:16:20|635.08|632.68|635.08|632.68|635.19|632.79|635.08|632.68|0
1656087390000|2022-06-24 16:16:30|635.29|632.89|635.29|632.89|635.29|632.89|635.08|632.68|0
1656087400000|2022-06-24 16:16:40|635.5|633.1|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087410000|2022-06-24 16:16:50|635.08|632.68|634.66|632.26|635.08|632.68|634.66|632.26|0
1656087420000|2022-06-24 16:17:00|634.87|632.47|634.87|632.47|634.87|632.47|634.66|632.26|0
1656087430000|2022-06-24 16:17:10|634.66|632.26|634.77|632.37|634.77|632.37|634.45|632.05|0
1656087440000|2022-06-24 16:17:20|634.66|632.26|634.87|632.47|634.87|632.47|634.45|632.05|0
1656087450000|2022-06-24 16:17:30|635.08|632.68|635.08|632.68|635.08|632.68|635.08|632.68|0
1656087460000|2022-06-24 16:17:40|635.29|632.89|635.5|633.1|635.5|633.1|635.08|632.68|0
1656087470000|2022-06-24 16:17:50|635.29|632.89|635.71|633.31|635.71|633.31|635.29|632.89|0
1656087480000|2022-06-24 16:18:00|635.5|633.1|635.71|633.31|635.71|633.31|635.5|633.1|0
1656087490000|2022-06-24 16:18:10|635.29|632.89|635.08|632.68|635.29|632.89|635.08|632.68|0
1656087500000|2022-06-24 16:18:20|634.87|632.47|635.08|632.68|635.08|632.68|634.45|632.05|0
1656087510000|2022-06-24 16:18:30|635.29|632.89|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087520000|2022-06-24 16:18:40|635.5|633.1|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087530000|2022-06-24 16:18:50|635.08|632.68|635.29|632.89|635.29|632.89|635.08|632.68|0
1656087540000|2022-06-24 16:19:00|635.5|633.1|635.29|632.89|635.5|633.1|635.29|632.89|0
1656087550000|2022-06-24 16:19:10|634.66|632.26|634.66|632.26|634.66|632.26|634.45|632.05|0
1656087560000|2022-06-24 16:19:20|634.24|631.84|633.6|631.2|634.24|631.84|633.6|631.2|0
1656087570000|2022-06-24 16:19:30|633.81|631.41|633.81|631.41|633.81|631.41|633.81|631.41|0
1656087580000|2022-06-24 16:19:40|633.6|631.2|633.81|631.41|633.81|631.41|633.6|631.2|0
1656087590000|2022-06-24 16:19:50|633.6|631.2|634.24|631.84|634.24|631.84|633.6|631.2|0
1656087600000|2022-06-24 16:20:00|634.03|631.63|634.03|631.63|634.03|631.63|633.81|631.41|0
1656087610000|2022-06-24 16:20:10|634.02|631.62|634.66|632.26|634.66|632.26|634.02|631.62|0
1656087620000|2022-06-24 16:20:20|635.08|632.68|634.66|632.26|635.08|632.68|634.66|632.26|0
1656087630000|2022-06-24 16:20:30|634.45|632.05|634.66|632.26|634.66|632.26|634.24|631.84|0
1656087640000|2022-06-24 16:20:40|634.24|631.84|634.24|631.84|634.24|631.84|634.02|631.62|0
1656087650000|2022-06-24 16:20:50|634.66|632.26|634.66|632.26|634.66|632.26|634.45|632.05|0
1656087660000|2022-06-24 16:21:00|635.08|632.68|636.34|633.94|636.55|634.15|635.08|632.68|0
1656087670000|2022-06-24 16:21:10|636.97|634.57|636.76|634.36|636.97|634.57|636.76|634.36|0
1656087680000|2022-06-24 16:21:20|637.4|635|637.4|635|637.61|635.21|637.4|635|0
1656087690000|2022-06-24 16:21:30|637.18|634.78|637.82|635.42|637.82|635.42|636.97|634.57|0
1656087700000|2022-06-24 16:21:40|638.24|635.84|638.66|636.26|638.66|636.26|638.24|635.84|0
1656087710000|2022-06-24 16:21:50|638.45|636.05|638.45|636.05|638.45|636.05|638.03|635.63|0
1656087720000|2022-06-24 16:22:00|638.66|636.26|637.4|635|638.66|636.26|637.18|634.78|0
1656087730000|2022-06-24 16:22:10|638.45|636.05|637.82|635.42|638.45|636.05|637.4|635|0
1656087740000|2022-06-24 16:22:20|638.24|635.84|638.03|635.63|638.24|635.84|638.03|635.63|0
1656087750000|2022-06-24 16:22:30|637.82|635.42|637.61|635.21|637.82|635.42|637.61|635.21|0
1656087760000|2022-06-24 16:22:40|637.82|635.42|638.14|635.74|638.14|635.74|637.61|635.21|0
1656087770000|2022-06-24 16:22:50|638.03|635.63|637.61|635.21|638.03|635.63|637.61|635.21|0
1656087780000|2022-06-24 16:23:00|637.4|635|637.61|635.21|637.61|635.21|637.18|634.78|0
1656087790000|2022-06-24 16:23:10|637.4|635|637.61|635.21|637.61|635.21|637.4|635|0
1656087800000|2022-06-24 16:23:20|637.82|635.42|638.03|635.63|638.03|635.63|637.82|635.42|0
1656087810000|2022-06-24 16:23:30|638.24|635.84|638.03|635.63|638.24|635.84|638.03|635.63|0
1656087820000|2022-06-24 16:23:40|638.24|635.84|638.03|635.63|638.24|635.84|638.03|635.63|0
1656087830000|2022-06-24 16:23:50|637.82|635.42|638.47|636.07|638.47|636.07|637.82|635.42|0
1656087840000|2022-06-24 16:24:00|638.04|635.64|638.04|635.64|638.26|635.86|638.04|635.64|0
1656087850000|2022-06-24 16:24:10|637.83|635.43|638.25|635.85|638.25|635.85|637.62|635.22|0
1656087860000|2022-06-24 16:24:20|638.04|635.64|637.83|635.43|638.04|635.64|637.83|635.43|0
1656087870000|2022-06-24 16:24:30|637.62|635.22|637.62|635.22|637.62|635.22|637.41|635.01|0
1656087880000|2022-06-24 16:24:40|637.41|635.01|637.41|635.01|637.62|635.22|637.41|635.01|0
1656087890000|2022-06-24 16:24:50|637.62|635.22|637.2|634.8|637.62|635.22|637.2|634.8|0
1656087900000|2022-06-24 16:25:00|636.78|634.38|636.57|634.17|636.99|634.59|636.57|634.17|0
1656087910000|2022-06-24 16:25:10|636.78|634.38|637.41|635.01|637.41|635.01|636.78|634.38|0
1656087920000|2022-06-24 16:25:20|637.62|635.22|638.04|635.64|638.04|635.64|637.62|635.22|0
1656087930000|2022-06-24 16:25:30|638.25|635.85|638.47|636.07|638.47|636.07|638.25|635.85|0
1656087940000|2022-06-24 16:25:40|638.68|636.28|638.68|636.28|638.68|636.28|638.47|636.07|0
1656087950000|2022-06-24 16:25:50|638.47|636.07|637.83|635.43|638.47|636.07|637.83|635.43|0
1656087960000|2022-06-24 16:26:00|637.62|635.22|637.41|635.01|637.62|635.22|637.41|635.01|0
1656087970000|2022-06-24 16:26:10|637.83|635.43|637.62|635.22|637.83|635.43|637.62|635.22|0
1656087980000|2022-06-24 16:26:20|637.83|635.43|637.62|635.22|637.83|635.43|637.2|634.8|0
1656087990000|2022-06-24 16:26:30|637.83|635.43|637.83|635.43|637.83|635.43|637.83|635.43|0
1656088000000|2022-06-24 16:26:40|637.62|635.22|637.41|635.01|637.62|635.22|637.41|635.01|0
1656088010000|2022-06-24 16:26:50|637.2|634.8|637.2|634.8|637.2|634.8|637.2|634.8|0
1656088020000|2022-06-24 16:27:00|636.99|634.59|637.41|635.01|637.41|635.01|636.99|634.59|0
1656088030000|2022-06-24 16:27:10|637.2|634.8|637.2|634.8|637.2|634.8|637.2|634.8|0
1656088040000|2022-06-24 16:27:20|637.41|635.01|638.46|636.06|638.89|636.49|637.41|635.01|0
1656088050000|2022-06-24 16:27:30|638.68|636.28|638.89|636.49|638.89|636.49|638.68|636.28|0
1656088060000|2022-06-24 16:27:40|638.68|636.28|639.1|636.7|639.1|636.7|638.68|636.28|0
1656088070000|2022-06-24 16:27:50|638.46|636.06|638.46|636.06|638.68|636.28|638.46|636.06|0
1656088080000|2022-06-24 16:28:00|638.04|635.64|637.83|635.43|638.04|635.64|637.83|635.43|0
1656088090000|2022-06-24 16:28:10|638.04|635.64|638.04|635.64|638.04|635.64|637.62|635.22|0
1656088100000|2022-06-24 16:28:20|638.25|635.85|638.25|635.85|638.46|636.06|638.25|635.85|0
1656088110000|2022-06-24 16:28:30|638.46|636.06|638.46|636.06|638.46|636.06|638.25|635.85|0
1656088120000|2022-06-24 16:28:40|638.25|635.85|638.04|635.64|638.46|636.06|638.04|635.64|0
1656088130000|2022-06-24 16:28:50|638.25|635.85|637.83|635.43|638.46|636.06|637.83|635.43|0
1656088140000|2022-06-24 16:29:00|639.31|636.91|639.31|636.91|639.52|637.12|639.31|636.91|0
1656088150000|2022-06-24 16:29:10|639.52|637.12|638.67|636.27|639.52|637.12|638.67|636.27|0
1656088160000|2022-06-24 16:29:20|638.89|636.49|638.67|636.27|639.1|636.7|638.67|636.27|0
1656088170000|2022-06-24 16:29:30|638.89|636.49|638.89|636.49|638.89|636.49|638.67|636.27|0
1656088180000|2022-06-24 16:29:40|639.31|636.91|638.89|636.49|639.52|637.12|638.89|636.49|0
1656088190000|2022-06-24 16:29:50|639.1|636.7|638.89|636.49|639.1|636.7|638.89|636.49|0
1656088200000|2022-06-24 16:30:00|638.67|636.27|639.1|636.7|639.31|636.91|638.46|636.06|0
1656088210000|2022-06-24 16:30:10|638.67|636.27|638.57|636.17|638.89|636.49|638.46|636.06|0
1656088220000|2022-06-24 16:30:20|638.46|636.06|637.39|634.99|638.46|636.06|637.39|634.99|0
1656088230000|2022-06-24 16:30:30|637.18|634.78|636.97|634.57|637.18|634.78|636.97|634.57|0
1656088240000|2022-06-24 16:30:40|637.18|634.78|637.6|635.2|637.6|635.2|637.18|634.78|0
1656088250000|2022-06-24 16:30:50|637.82|635.42|638.03|635.63|638.03|635.63|637.82|635.42|0
1656088260000|2022-06-24 16:31:00|637.6|635.2|638.45|636.05|638.45|636.05|637.6|635.2|0
1656088270000|2022-06-24 16:31:10|638.24|635.84|638.87|636.47|638.87|636.47|638.24|635.84|0
1656088280000|2022-06-24 16:31:20|638.45|636.05|638.03|635.63|638.45|636.05|638.03|635.63|0
1656088290000|2022-06-24 16:31:30|638.24|635.84|639.29|636.89|639.29|636.89|638.24|635.84|0
1656088300000|2022-06-24 16:31:40|639.4|637|639.4|637|639.4|637|639.4|637|0
1656088310000|2022-06-24 16:31:50|639.29|636.89|639.5|637.1|639.71|637.31|639.29|636.89|0
1656088320000|2022-06-24 16:32:00|639.29|636.89|639.5|637.1|639.5|637.1|639.08|636.68|0
1656088330000|2022-06-24 16:32:10|639.29|636.89|639.08|636.68|639.29|636.89|639.08|636.68|0
1656088340000|2022-06-24 16:32:20|639.5|637.1|639.29|636.89|639.71|637.31|639.29|636.89|0
1656088350000|2022-06-24 16:32:30|639.08|636.68|638.24|635.84|639.08|636.68|638.24|635.84|0
1656088360000|2022-06-24 16:32:40|638.03|635.63|638.45|636.05|638.45|636.05|638.03|635.63|0
1656088370000|2022-06-24 16:32:50|638.24|635.84|638.45|636.05|638.45|636.05|638.24|635.84|0
1656088380000|2022-06-24 16:33:00|638.87|636.47|638.87|636.47|638.87|636.47|638.45|636.05|0
1656088390000|2022-06-24 16:33:10|638.66|636.26|638.45|636.05|638.87|636.47|638.45|636.05|0
1656088410000|2022-06-24 16:33:30|638.66|636.26|638.87|636.47|638.87|636.47|638.66|636.26|0
1656088420000|2022-06-24 16:33:40|638.77|636.37|639.29|636.89|639.29|636.89|638.77|636.37|0
1656088430000|2022-06-24 16:33:50|639.71|637.31|639.5|637.1|639.71|637.31|639.5|637.1|0
1656088440000|2022-06-24 16:34:00|639.08|636.68|638.87|636.47|639.29|636.89|638.87|636.47|0
1656088450000|2022-06-24 16:34:10|639.08|636.68|639.5|637.1|639.5|637.1|638.87|636.47|0
1656088460000|2022-06-24 16:34:20|639.29|636.89|640.14|637.74|640.14|637.74|639.29|636.89|0
1656088470000|2022-06-24 16:34:30|639.92|637.52|640.35|637.95|640.35|637.95|639.92|637.52|0
1656088480000|2022-06-24 16:34:40|640.14|637.74|640.14|637.74|640.14|637.74|640.14|637.74|0
1656088490000|2022-06-24 16:34:50|640.35|637.95|640.14|637.74|640.35|637.95|640.03|637.63|0
1656088500000|2022-06-24 16:35:00|640.35|637.95|640.56|638.16|640.77|638.37|640.35|637.95|0
1656088510000|2022-06-24 16:35:10|640.14|637.74|639.5|637.1|640.14|637.74|639.5|637.1|0
1656088520000|2022-06-24 16:35:20|639.92|637.52|640.35|637.95|640.35|637.95|639.92|637.52|0
1656088530000|2022-06-24 16:35:30|640.56|638.16|639.71|637.31|640.56|638.16|639.71|637.31|0
1656088540000|2022-06-24 16:35:40|639.5|637.1|639.92|637.52|639.92|637.52|639.5|637.1|0
1656088550000|2022-06-24 16:35:50|639.71|637.31|639.5|637.1|639.71|637.31|639.29|636.89|0
1656088560000|2022-06-24 16:36:00|639.29|636.89|639.08|636.68|639.29|636.89|639.08|636.68|0
1656088570000|2022-06-24 16:36:10|639.29|636.89|639.08|636.68|639.29|636.89|639.08|636.68|0
1656088580000|2022-06-24 16:36:20|638.87|636.47|639.08|636.68|639.08|636.68|638.87|636.47|0
1656088590000|2022-06-24 16:36:30|639.29|636.89|639.08|636.68|639.29|636.89|639.08|636.68|0
1656088600000|2022-06-24 16:36:40|639.29|636.89|639.5|637.1|639.5|637.1|639.29|636.89|0
1656088610000|2022-06-24 16:36:50|639.29|636.89|639.29|636.89|639.5|637.1|639.29|636.89|0
1656088620000|2022-06-24 16:37:00|639.08|636.68|640.14|637.74|640.14|637.74|639.08|636.68|0
1656088630000|2022-06-24 16:37:10|639.92|637.52|639.71|637.31|639.92|637.52|639.71|637.31|0
1656088640000|2022-06-24 16:37:20|639.92|637.52|639.71|637.31|639.92|637.52|639.71|637.31|0
1656088650000|2022-06-24 16:37:30|639.92|637.52|639.71|637.31|639.92|637.52|639.71|637.31|0
1656088660000|2022-06-24 16:37:40|639.92|637.52|639.92|637.52|639.92|637.52|639.92|637.52|0
1656088680000|2022-06-24 16:38:00|639.71|637.31|639.71|637.31|639.92|637.52|639.71|637.31|0
1656088690000|2022-06-24 16:38:10|639.5|637.1|639.29|636.89|639.5|637.1|639.29|636.89|0
1656088700000|2022-06-24 16:38:20|639.4|637|639.08|636.68|639.4|637|639.08|636.68|0
1656088710000|2022-06-24 16:38:30|638.87|636.47|638.66|636.26|638.87|636.47|638.66|636.26|0
1656088720000|2022-06-24 16:38:40|638.44|636.04|638.44|636.04|638.66|636.26|638.44|636.04|0
1656088730000|2022-06-24 16:38:50|638.23|635.83|638.23|635.83|638.23|635.83|638.23|635.83|0
1656088740000|2022-06-24 16:39:00|638.02|635.62|638.23|635.83|638.23|635.83|638.02|635.62|0
1656088750000|2022-06-24 16:39:10|638.02|635.62|638.66|636.26|638.66|636.26|638.02|635.62|0
1656088760000|2022-06-24 16:39:20|638.44|636.04|638.23|635.83|638.44|636.04|638.23|635.83|0
1656088770000|2022-06-24 16:39:30|638.66|636.26|638.66|636.26|638.66|636.26|638.44|636.04|0
1656088780000|2022-06-24 16:39:40|638.44|636.04|638.23|635.83|638.44|636.04|638.23|635.83|0
1656088790000|2022-06-24 16:39:50|638.44|636.04|638.23|635.83|638.44|636.04|638.23|635.83|0
1656088800000|2022-06-24 16:40:00|638.02|635.62|638.44|636.04|638.66|636.26|638.02|635.62|0
1656088810000|2022-06-24 16:40:10|638.66|636.26|638.44|636.04|638.66|636.26|638.23|635.83|0
1656088820000|2022-06-24 16:40:20|638.23|635.83|638.23|635.83|638.23|635.83|638.23|635.83|0
1656088830000|2022-06-24 16:40:30|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1656088840000|2022-06-24 16:40:40|638.66|636.26|638.02|635.62|638.66|636.26|638.02|635.62|0
1656088850000|2022-06-24 16:40:50|637.81|635.41|637.81|635.41|638.02|635.62|637.81|635.41|0
1656088860000|2022-06-24 16:41:00|638.23|635.83|638.44|636.04|638.44|636.04|638.23|635.83|0
1656088870000|2022-06-24 16:41:10|638.23|635.83|638.02|635.62|638.23|635.83|638.02|635.62|0
1656088880000|2022-06-24 16:41:20|637.92|635.52|637.6|635.2|637.92|635.52|637.6|635.2|0
1656088890000|2022-06-24 16:41:30|637.81|635.41|637.81|635.41|637.81|635.41|637.6|635.2|0
1656088900000|2022-06-24 16:41:40|637.6|635.2|637.39|634.99|637.6|635.2|637.39|634.99|0
1656088910000|2022-06-24 16:41:50|637.6|635.2|637.18|634.78|637.6|635.2|637.18|634.78|0
1656088920000|2022-06-24 16:42:00|637.39|634.99|637.18|634.78|637.39|634.99|637.18|634.78|0
1656088930000|2022-06-24 16:42:10|636.97|634.57|636.97|634.57|636.97|634.57|636.97|634.57|0
1656088940000|2022-06-24 16:42:20|637.18|634.78|636.97|634.57|637.18|634.78|636.97|634.57|0
1656088950000|2022-06-24 16:42:30|637.6|635.2|637.81|635.41|637.81|635.41|637.6|635.2|0
1656088960000|2022-06-24 16:42:40|637.6|635.2|637.71|635.31|637.71|635.31|637.6|635.2|0
1656088970000|2022-06-24 16:42:50|637.6|635.2|637.39|634.99|637.6|635.2|637.39|634.99|0
1656088980000|2022-06-24 16:43:00|637.6|635.2|636.75|634.35|637.6|635.2|636.75|634.35|0
1656088990000|2022-06-24 16:43:10|636.97|634.57|636.75|634.35|636.97|634.57|636.75|634.35|0
1656089000000|2022-06-24 16:43:20|636.54|634.14|636.54|634.14|636.54|634.14|636.54|634.14|0
1656089010000|2022-06-24 16:43:30|636.33|633.93|635.91|633.51|636.33|633.93|635.91|633.51|0
1656089020000|2022-06-24 16:43:40|635.7|633.3|635.7|633.3|635.7|633.3|635.7|633.3|0
1656089030000|2022-06-24 16:43:50|635.28|632.88|635.7|633.3|635.7|633.3|635.07|632.67|0
1656089040000|2022-06-24 16:44:00|635.07|632.67|635.7|633.3|635.7|633.3|635.07|632.67|0
1656089050000|2022-06-24 16:44:10|635.49|633.09|635.91|633.51|635.91|633.51|635.49|633.09|0
1656089060000|2022-06-24 16:44:20|635.7|633.3|635.28|632.88|635.7|633.3|635.28|632.88|0
1656089070000|2022-06-24 16:44:30|635.07|632.67|634.86|632.46|635.07|632.67|634.65|632.25|0
1656089080000|2022-06-24 16:44:40|634.65|632.25|634.65|632.25|634.65|632.25|634.65|632.25|0
1656089090000|2022-06-24 16:44:50|634.44|632.04|634.86|632.46|635.28|632.88|634.44|632.04|0
1656089100000|2022-06-24 16:45:00|635.07|632.67|636.12|633.72|636.12|633.72|635.07|632.67|0
1656089110000|2022-06-24 16:45:10|635.91|633.51|635.7|633.3|635.91|633.51|635.49|633.09|0
1656089120000|2022-06-24 16:45:20|635.91|633.51|636.12|633.72|636.12|633.72|635.91|633.51|0
1656089130000|2022-06-24 16:45:30|636.02|633.62|635.91|633.51|636.12|633.72|635.91|633.51|0
1656089140000|2022-06-24 16:45:40|636.12|633.72|637.39|634.99|637.39|634.99|636.12|633.72|0
1656089150000|2022-06-24 16:45:50|637.6|635.2|638.23|635.83|638.23|635.83|637.18|634.78|0
1656089160000|2022-06-24 16:46:00|638.44|636.04|638.23|635.83|638.44|636.04|638.23|635.83|0
1656089170000|2022-06-24 16:46:10|638.02|635.62|637.81|635.41|638.23|635.83|637.81|635.41|0
1656089180000|2022-06-24 16:46:20|637.39|634.99|637.39|634.99|637.6|635.2|637.39|634.99|0
1656089190000|2022-06-24 16:46:30|637.29|634.89|637.18|634.78|637.39|634.99|637.18|634.78|0
1656089200000|2022-06-24 16:46:40|637.39|634.99|637.18|634.78|637.39|634.99|637.18|634.78|0
1656089210000|2022-06-24 16:46:50|636.96|634.56|636.96|634.56|637.18|634.78|636.96|634.56|0
1656089220000|2022-06-24 16:47:00|637.18|634.78|637.6|635.2|637.6|635.2|637.18|634.78|0
1656089230000|2022-06-24 16:47:10|637.81|635.41|638.02|635.62|638.02|635.62|637.81|635.41|0
1656089240000|2022-06-24 16:47:20|638.44|636.04|638.02|635.62|638.44|636.04|638.02|635.62|0
1656089250000|2022-06-24 16:47:30|637.81|635.41|638.23|635.83|638.23|635.83|637.81|635.41|0
1656089260000|2022-06-24 16:47:40|638.02|635.62|638.44|636.04|638.44|636.04|638.02|635.62|0
1656089270000|2022-06-24 16:47:50|638.23|635.83|638.23|635.83|638.23|635.83|638.23|635.83|0
1656089280000|2022-06-24 16:48:00|638.65|636.25|639.08|636.68|639.08|636.68|638.65|636.25|0
1656089290000|2022-06-24 16:48:10|638.86|636.46|638.86|636.46|638.86|636.46|638.86|636.46|0
1656089300000|2022-06-24 16:48:20|638.65|636.25|638.65|636.25|638.65|636.25|638.44|636.04|0
1656089310000|2022-06-24 16:48:30|638.23|635.83|637.81|635.41|638.23|635.83|637.81|635.41|0
1656089320000|2022-06-24 16:48:40|637.6|635.2|637.81|635.41|637.81|635.41|637.6|635.2|0
1656089330000|2022-06-24 16:48:50|637.6|635.2|637.81|635.41|638.02|635.62|637.6|635.2|0
1656089340000|2022-06-24 16:49:00|637.6|635.2|638.02|635.62|638.02|635.62|637.6|635.2|0
1656089350000|2022-06-24 16:49:10|637.92|635.52|637.81|635.41|637.92|635.52|637.81|635.41|0
1656089360000|2022-06-24 16:49:20|638.02|635.62|637.81|635.41|638.23|635.83|637.81|635.41|0
1656089370000|2022-06-24 16:49:30|638.02|635.62|638.23|635.83|638.23|635.83|638.02|635.62|0
1656089380000|2022-06-24 16:49:40|637.81|635.41|637.6|635.2|637.81|635.41|637.6|635.2|0
1656089390000|2022-06-24 16:49:50|637.39|634.99|637.6|635.2|637.6|635.2|637.39|634.99|0
1656089400000|2022-06-24 16:50:00|637.18|634.78|637.6|635.2|637.6|635.2|637.18|634.78|0
1656089410000|2022-06-24 16:50:10|637.81|635.41|637.39|634.99|637.81|635.41|637.39|634.99|0
1656089420000|2022-06-24 16:50:20|637.6|635.2|637.6|635.2|637.6|635.2|637.5|635.1|0
1656089430000|2022-06-24 16:50:30|637.39|634.99|637.6|635.2|637.81|635.41|637.39|634.99|0
1656089440000|2022-06-24 16:50:40|637.81|635.41|637.6|635.2|637.81|635.41|637.6|635.2|0
1656089450000|2022-06-24 16:50:50|637.39|634.99|636.75|634.35|637.39|634.99|636.75|634.35|0
1656089460000|2022-06-24 16:51:00|636.54|634.14|636.96|634.56|636.96|634.56|636.54|634.14|0
1656089470000|2022-06-24 16:51:10|636.75|634.35|636.75|634.35|636.75|634.35|636.54|634.14|0
1656089480000|2022-06-24 16:51:20|636.96|634.56|636.96|634.56|636.96|634.56|636.96|634.56|0
1656089490000|2022-06-24 16:51:30|636.54|634.14|636.75|634.35|636.75|634.35|636.54|634.14|0
1656089500000|2022-06-24 16:51:40|637.17|634.77|636.54|634.14|637.17|634.77|636.54|634.14|0
1656089510000|2022-06-24 16:51:50|636.75|634.35|636.75|634.35|636.75|634.35|636.75|634.35|0
1656089520000|2022-06-24 16:52:00|636.54|634.14|636.54|634.14|636.75|634.35|636.54|634.14|0
1656089530000|2022-06-24 16:52:10|636.75|634.35|636.96|634.56|636.96|634.56|636.75|634.35|0
1656089540000|2022-06-24 16:52:20|637.17|634.77|636.75|634.35|637.17|634.77|636.75|634.35|0
1656089550000|2022-06-24 16:52:30|636.54|634.14|636.75|634.35|636.75|634.35|636.54|634.14|0
1656089560000|2022-06-24 16:52:40|636.54|634.14|636.96|634.56|636.96|634.56|636.54|634.14|0
1656089570000|2022-06-24 16:52:50|637.17|634.77|637.5|635.1|637.5|635.1|637.17|634.77|0
1656089580000|2022-06-24 16:53:00|638.02|635.62|638.02|635.62|638.02|635.62|637.92|635.52|0
1656089590000|2022-06-24 16:53:10|637.81|635.41|638.02|635.62|638.02|635.62|637.6|635.2|0
1656089600000|2022-06-24 16:53:20|637.81|635.41|637.81|635.41|638.02|635.62|637.81|635.41|0
1656089610000|2022-06-24 16:53:30|637.6|635.2|637.6|635.2|637.6|635.2|637.6|635.2|0
1656089620000|2022-06-24 16:53:40|637.39|634.99|637.17|634.77|637.39|634.99|637.17|634.77|0
1656089630000|2022-06-24 16:53:50|636.96|634.56|636.96|634.56|636.96|634.56|636.96|634.56|0
1656089640000|2022-06-24 16:54:00|636.75|634.35|636.33|633.93|636.75|634.35|636.33|633.93|0
1656089650000|2022-06-24 16:54:10|636.54|634.14|636.54|634.14|636.54|634.14|636.33|633.93|0
1656089660000|2022-06-24 16:54:20|636.33|633.93|636.75|634.35|636.75|634.35|636.33|633.93|0
1656089670000|2022-06-24 16:54:30|636.54|634.14|636.12|633.72|636.54|634.14|636.12|633.72|0
1656089680000|2022-06-24 16:54:40|635.91|633.51|635.7|633.3|635.91|633.51|635.7|633.3|0
1656089690000|2022-06-24 16:54:50|635.91|633.51|635.7|633.3|635.91|633.51|635.7|633.3|0
1656089700000|2022-06-24 16:55:00|635.49|633.09|636.12|633.72|636.12|633.72|635.49|633.09|0
1656089710000|2022-06-24 16:55:10|636.02|633.62|636.12|633.72|636.12|633.72|635.91|633.51|0
1656089720000|2022-06-24 16:55:20|636.33|633.93|636.33|633.93|636.33|633.93|636.12|633.72|0
1656089730000|2022-06-24 16:55:30|636.12|633.72|635.7|633.3|636.12|633.72|635.7|633.3|0
1656089740000|2022-06-24 16:55:40|635.91|633.51|635.91|633.51|635.91|633.51|635.91|633.51|0
1656089750000|2022-06-24 16:55:50|635.7|633.3|635.28|632.88|635.7|633.3|635.28|632.88|0
1656089760000|2022-06-24 16:56:00|635.49|633.09|635.7|633.3|635.7|633.3|635.49|633.09|0
1656089770000|2022-06-24 16:56:10|635.49|633.09|635.28|632.88|635.49|633.09|635.28|632.88|0
1656089780000|2022-06-24 16:56:20|635.06|632.66|635.06|632.66|635.28|632.88|635.06|632.66|0
1656089790000|2022-06-24 16:56:30|635.28|632.88|635.28|632.88|635.49|633.09|635.28|632.88|0
1656089800000|2022-06-24 16:56:40|635.06|632.66|635.28|632.88|635.49|633.09|635.06|632.66|0
1656089810000|2022-06-24 16:56:50|635.49|633.09|635.49|633.09|635.49|633.09|635.28|632.88|0
1656089820000|2022-06-24 16:57:00|635.38|632.98|635.28|632.88|635.49|633.09|635.28|632.88|0
1656089830000|2022-06-24 16:57:10|635.49|633.09|635.7|633.3|635.7|633.3|635.49|633.09|0
1656089840000|2022-06-24 16:57:20|635.49|633.09|635.7|633.3|635.7|633.3|635.49|633.09|0
1656089850000|2022-06-24 16:57:30|635.49|633.09|635.91|633.51|635.91|633.51|635.49|633.09|0
1656089860000|2022-06-24 16:57:40|636.33|633.93|636.33|633.93|636.33|633.93|636.33|633.93|0
1656089870000|2022-06-24 16:57:50|636.12|633.72|636.12|633.72|636.12|633.72|635.91|633.51|0
1656089880000|2022-06-24 16:58:00|635.91|633.51|636.12|633.72|636.12|633.72|635.91|633.51|0
1656089890000|2022-06-24 16:58:10|635.91|633.51|635.49|633.09|635.91|633.51|635.49|633.09|0
1656089900000|2022-06-24 16:58:20|635.27|632.87|635.06|632.66|635.27|632.87|635.06|632.66|0
1656089910000|2022-06-24 16:58:30|634.85|632.45|634.43|632.03|634.85|632.45|634.43|632.03|0
1656089920000|2022-06-24 16:58:40|634.22|631.82|634.22|631.82|634.43|632.03|634.22|631.82|0
1656089930000|2022-06-24 16:58:50|634.43|632.03|634.85|632.45|635.06|632.66|634.43|632.03|0
1656089940000|2022-06-24 16:59:00|634.64|632.24|634.64|632.24|634.64|632.24|634.64|632.24|0
1656089950000|2022-06-24 16:59:10|635.06|632.66|635.06|632.66|635.06|632.66|634.85|632.45|0
1656089960000|2022-06-24 16:59:20|634.85|632.45|635.27|632.87|635.27|632.87|634.85|632.45|0
1656089970000|2022-06-24 16:59:30|635.06|632.66|635.06|632.66|635.06|632.66|634.85|632.45|0
1656089980000|2022-06-24 16:59:40|634.85|632.45|634.85|632.45|634.85|632.45|634.85|632.45|0
1656089990000|2022-06-24 16:59:50|635.06|632.66|634.85|632.45|635.06|632.66|634.85|632.45|0
1656090000000|2022-06-24 17:00:00|635.06|632.66|635.7|633.3|635.7|633.3|635.06|632.66|0
1656090010000|2022-06-24 17:00:10|636.12|633.72|635.7|633.3|636.12|633.72|635.7|633.3|0
1656090020000|2022-06-24 17:00:20|635.27|632.87|635.27|632.87|635.27|632.87|635.06|632.66|0
1656090030000|2022-06-24 17:00:30|635.06|632.66|634.43|632.03|635.06|632.66|634.43|632.03|0
1656090040000|2022-06-24 17:00:40|634.64|632.24|634.43|632.03|634.85|632.45|634.43|632.03|0
1656090050000|2022-06-24 17:00:50|634.64|632.24|634.43|632.03|634.64|632.24|634.43|632.03|0
1656090060000|2022-06-24 17:01:00|634.64|632.24|634.43|632.03|634.64|632.24|634.43|632.03|0
1656090070000|2022-06-24 17:01:10|634.22|631.82|634.01|631.61|634.22|631.82|634.01|631.61|0
1656090080000|2022-06-24 17:01:20|634.22|631.82|634.22|631.82|634.22|631.82|634.22|631.82|0
1656090090000|2022-06-24 17:01:30|633.59|631.19|634.01|631.61|634.01|631.61|633.59|631.19|0
1656090100000|2022-06-24 17:01:40|633.8|631.4|633.8|631.4|633.8|631.4|633.8|631.4|0
1656090110000|2022-06-24 17:01:50|633.59|631.19|633.8|631.4|633.8|631.4|633.59|631.19|0
1656090120000|2022-06-24 17:02:00|634.01|631.61|634.01|631.61|634.22|631.82|634.01|631.61|0
1656090130000|2022-06-24 17:02:10|634.43|632.03|634.64|632.24|634.64|632.24|634.43|632.03|0
1656090140000|2022-06-24 17:02:20|634.85|632.45|634.22|631.82|634.85|632.45|634.22|631.82|0
1656090150000|2022-06-24 17:02:30|633.8|631.4|633.59|631.19|633.8|631.4|633.59|631.19|0
1656090160000|2022-06-24 17:02:40|633.8|631.4|633.59|631.19|633.8|631.4|633.38|630.98|0
1656090170000|2022-06-24 17:02:50|633.38|630.98|632.96|630.56|633.38|630.98|632.75|630.35|0
1656090180000|2022-06-24 17:03:00|632.75|630.35|632.54|630.14|632.96|630.56|632.54|630.14|0
1656090190000|2022-06-24 17:03:10|632.75|630.35|632.33|629.93|632.75|630.35|632.33|629.93|0
1656090200000|2022-06-24 17:03:20|632.54|630.14|632.33|629.93|632.54|630.14|632.33|629.93|0
1656090210000|2022-06-24 17:03:30|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1656090230000|2022-06-24 17:03:50|632.33|629.93|632.33|629.93|632.54|630.14|632.33|629.93|0
1656090240000|2022-06-24 17:04:00|632.54|630.14|632.54|630.14|632.54|630.14|632.54|630.14|0
1656090250000|2022-06-24 17:04:10|632.75|630.35|632.96|630.56|633.59|631.19|632.75|630.35|0
1656090260000|2022-06-24 17:04:20|633.38|630.98|633.17|630.77|633.59|631.19|633.17|630.77|0
1656090270000|2022-06-24 17:04:30|633.38|630.98|633.38|630.98|633.59|631.19|633.38|630.98|0
1656090280000|2022-06-24 17:04:40|633.17|630.77|633.38|630.98|633.38|630.98|633.17|630.77|0
1656090290000|2022-06-24 17:04:50|633.59|631.19|633.38|630.98|633.59|631.19|633.17|630.77|0
1656090300000|2022-06-24 17:05:00|633.17|630.77|632.96|630.56|633.17|630.77|632.96|630.56|0
1656090310000|2022-06-24 17:05:10|633.8|631.4|633.8|631.4|633.8|631.4|633.59|631.19|0
1656090320000|2022-06-24 17:05:20|634.01|631.61|634.22|631.82|634.43|632.03|634.01|631.61|0
1656090330000|2022-06-24 17:05:30|634.01|631.61|634.64|632.24|634.64|632.24|634.01|631.61|0
1656090340000|2022-06-24 17:05:40|634.43|632.03|634.01|631.61|634.43|632.03|634.01|631.61|0
1656090350000|2022-06-24 17:05:50|634.22|631.82|634.01|631.61|634.22|631.82|634.01|631.61|0
1656090360000|2022-06-24 17:06:00|633.8|631.4|634.64|632.24|634.64|632.24|633.8|631.4|0
1656090370000|2022-06-24 17:06:10|634.85|632.45|635.06|632.66|635.06|632.66|634.64|632.24|0
1656090380000|2022-06-24 17:06:20|635.27|632.87|634.64|632.24|635.27|632.87|634.64|632.24|0
1656090390000|2022-06-24 17:06:30|634.43|632.03|634.43|632.03|634.43|632.03|634.43|632.03|0
1656090400000|2022-06-24 17:06:40|634.22|631.82|634.43|632.03|634.43|632.03|634.01|631.61|0
1656090410000|2022-06-24 17:06:50|634.01|631.61|633.8|631.4|634.01|631.61|633.8|631.4|0
1656090420000|2022-06-24 17:07:00|633.59|631.19|632.96|630.56|633.59|631.19|632.96|630.56|0
1656090430000|2022-06-24 17:07:10|633.38|630.98|632.96|630.56|633.38|630.98|632.96|630.56|0
1656090440000|2022-06-24 17:07:20|633.17|630.77|632.75|630.35|633.17|630.77|632.75|630.35|0
1656090450000|2022-06-24 17:07:30|632.96|630.56|632.96|630.56|632.96|630.56|632.96|630.56|0
1656090470000|2022-06-24 17:07:50|632.75|630.35|632.75|630.35|632.75|630.35|632.75|630.35|0
1656090480000|2022-06-24 17:08:00|632.96|630.56|632.96|630.56|632.96|630.56|632.96|630.56|0
1656090490000|2022-06-24 17:08:10|632.75|630.35|633.17|630.77|633.38|630.98|632.75|630.35|0
1656090500000|2022-06-24 17:08:20|633.38|630.98|633.59|631.19|633.59|631.19|633.38|630.98|0
1656090510000|2022-06-24 17:08:30|633.8|631.4|634.22|631.82|634.22|631.82|633.8|631.4|0
1656090520000|2022-06-24 17:08:40|634.01|631.61|633.59|631.19|634.01|631.61|633.59|631.19|0
1656090530000|2022-06-24 17:08:50|633.8|631.4|633.8|631.4|633.8|631.4|633.59|631.19|0
1656090540000|2022-06-24 17:09:00|633.59|631.19|633.8|631.4|633.8|631.4|633.59|631.19|0
1656090550000|2022-06-24 17:09:10|634.01|631.61|633.59|631.19|634.22|631.82|633.59|631.19|0
1656090560000|2022-06-24 17:09:20|633.17|630.77|633.38|630.98|633.59|631.19|633.17|630.77|0
1656090570000|2022-06-24 17:09:30|633.17|630.77|633.17|630.77|633.28|630.88|633.17|630.77|0
1656090580000|2022-06-24 17:09:40|633.38|630.98|633.17|630.77|633.38|630.98|633.17|630.77|0
1656090590000|2022-06-24 17:09:50|633.59|631.19|633.8|631.4|634.01|631.61|633.59|631.19|0
1656090600000|2022-06-24 17:10:00|633.59|631.19|633.38|630.98|633.59|631.19|633.38|630.98|0
1656090610000|2022-06-24 17:10:10|632.96|630.56|633.38|630.98|633.38|630.98|632.96|630.56|0
1656090620000|2022-06-24 17:10:20|633.17|630.77|632.96|630.56|633.17|630.77|632.96|630.56|0
1656090630000|2022-06-24 17:10:30|632.74|630.34|632.53|630.13|632.74|630.34|632.53|630.13|0
1656090640000|2022-06-24 17:10:40|632.32|629.92|632.32|629.92|632.32|629.92|632.11|629.71|0
1656090650000|2022-06-24 17:10:50|632.53|630.13|632.53|630.13|632.53|630.13|632.53|630.13|0
1656090660000|2022-06-24 17:11:00|632.32|629.92|632.32|629.92|632.53|630.13|632.32|629.92|0
1656090670000|2022-06-24 17:11:10|632.11|629.71|631.9|629.5|632.11|629.71|631.9|629.5|0
1656090680000|2022-06-24 17:11:20|632.11|629.71|632.11|629.71|632.11|629.71|631.9|629.5|0
1656090690000|2022-06-24 17:11:30|631.9|629.5|632.11|629.71|632.11|629.71|631.9|629.5|0
1656090700000|2022-06-24 17:11:40|631.9|629.5|631.9|629.5|631.9|629.5|631.9|629.5|0
1656090710000|2022-06-24 17:11:50|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1656090720000|2022-06-24 17:12:00|632.32|629.92|632.11|629.71|632.32|629.92|632.11|629.71|0
1656090730000|2022-06-24 17:12:10|632.32|629.92|631.9|629.5|632.32|629.92|631.9|629.5|0
1656090750000|2022-06-24 17:12:30|631.69|629.29|631.69|629.29|631.69|629.29|631.69|629.29|0
1656090760000|2022-06-24 17:12:40|631.9|629.5|632.32|629.92|632.32|629.92|631.9|629.5|0
1656090770000|2022-06-24 17:12:50|632.11|629.71|632.32|629.92|632.32|629.92|632.11|629.71|0
1656090780000|2022-06-24 17:13:00|632.53|630.13|632.53|630.13|632.53|630.13|632.53|630.13|0
1656090790000|2022-06-24 17:13:10|632.32|629.92|632.53|630.13|632.53|630.13|632.32|629.92|0
1656090800000|2022-06-24 17:13:20|632.32|629.92|632.11|629.71|632.32|629.92|632.11|629.71|0
1656090810000|2022-06-24 17:13:30|631.9|629.5|631.9|629.5|631.9|629.5|631.9|629.5|0
1656090830000|2022-06-24 17:13:50|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1656090840000|2022-06-24 17:14:00|631.9|629.5|631.9|629.5|631.9|629.5|631.9|629.5|0
1656090850000|2022-06-24 17:14:10|631.69|629.29|631.69|629.29|631.9|629.5|631.69|629.29|0
1656090860000|2022-06-24 17:14:20|631.9|629.5|632.11|629.71|632.11|629.71|631.9|629.5|0
1656090870000|2022-06-24 17:14:30|631.9|629.5|631.9|629.5|631.9|629.5|631.9|629.5|0
1656090890000|2022-06-24 17:14:50|631.69|629.29|631.69|629.29|631.69|629.29|631.69|629.29|0
1656090900000|2022-06-24 17:15:00|631.9|629.5|632.53|630.13|632.53|630.13|631.9|629.5|0
1656090910000|2022-06-24 17:15:10|632.74|630.34|632.95|630.55|632.95|630.55|632.74|630.34|0
1656090920000|2022-06-24 17:15:20|633.37|630.97|633.72|631.32|633.72|631.32|633.37|630.97|0
1656090930000|2022-06-24 17:15:30|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1656090940000|2022-06-24 17:15:40|633.51|631.11|633.51|631.11|633.51|631.11|633.51|631.11|0
1656090950000|2022-06-24 17:15:50|633.72|631.32|633.51|631.11|633.72|631.32|633.51|631.11|0
1656090960000|2022-06-24 17:16:00|633.3|630.9|633.09|630.69|633.3|630.9|633.09|630.69|0
1656090970000|2022-06-24 17:16:10|632.99|630.59|633.3|630.9|633.72|631.32|632.99|630.59|0
1656090980000|2022-06-24 17:16:20|633.51|631.11|633.51|631.11|633.51|631.11|633.3|630.9|0
1656090990000|2022-06-24 17:16:30|633.3|630.9|633.3|630.9|633.3|630.9|633.3|630.9|0
1656091000000|2022-06-24 17:16:40|633.09|630.69|633.09|630.69|633.3|630.9|633.09|630.69|0
1656091010000|2022-06-24 17:16:50|633.3|630.9|633.09|630.69|633.3|630.9|633.09|630.69|0
1656091020000|2022-06-24 17:17:00|632.88|630.48|633.09|630.69|633.3|630.9|632.88|630.48|0
1656091030000|2022-06-24 17:17:10|633.3|630.9|633.72|631.32|633.72|631.32|633.3|630.9|0
1656091040000|2022-06-24 17:17:20|633.51|631.11|633.72|631.32|633.72|631.32|633.51|631.11|0
1656091050000|2022-06-24 17:17:30|633.51|631.11|633.51|631.11|633.72|631.32|633.51|631.11|0
1656091060000|2022-06-24 17:17:40|633.09|630.69|633.51|631.11|633.51|631.11|633.09|630.69|0
1656091070000|2022-06-24 17:17:50|633.72|631.32|633.72|631.32|633.93|631.53|633.72|631.32|0
1656091080000|2022-06-24 17:18:00|633.93|631.53|634.14|631.74|634.14|631.74|633.93|631.53|0
1656091090000|2022-06-24 17:18:10|633.93|631.53|633.93|631.53|634.14|631.74|633.93|631.53|0
1656091100000|2022-06-24 17:18:20|633.72|631.32|634.35|631.95|634.35|631.95|633.72|631.32|0
1656091110000|2022-06-24 17:18:30|634.56|632.16|634.56|632.16|634.56|632.16|634.35|631.95|0
1656091120000|2022-06-24 17:18:40|634.77|632.37|634.56|632.16|634.77|632.37|634.35|631.95|0
1656091130000|2022-06-24 17:18:50|634.35|631.95|634.35|631.95|634.35|631.95|634.35|631.95|0
1656091140000|2022-06-24 17:19:00|634.14|631.74|634.14|631.74|634.14|631.74|633.93|631.53|0
1656091150000|2022-06-24 17:19:10|633.93|631.53|634.77|632.37|634.77|632.37|633.93|631.53|0
1656091160000|2022-06-24 17:19:20|634.56|632.16|634.35|631.95|634.77|632.37|634.35|631.95|0
1656091170000|2022-06-24 17:19:30|634.56|632.16|634.77|632.37|634.77|632.37|634.56|632.16|0
1656091180000|2022-06-24 17:19:40|634.98|632.58|634.98|632.58|634.98|632.58|634.98|632.58|0
1656091190000|2022-06-24 17:19:50|635.19|632.79|635.4|633|635.61|633.21|635.19|632.79|0
1656091200000|2022-06-24 17:20:00|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656091210000|2022-06-24 17:20:10|635.19|632.79|635.61|633.21|635.61|633.21|635.19|632.79|0
1656091220000|2022-06-24 17:20:20|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656091230000|2022-06-24 17:20:30|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656091240000|2022-06-24 17:20:40|636.24|633.84|636.46|634.06|636.46|634.06|636.24|633.84|0
1656091250000|2022-06-24 17:20:50|636.24|633.84|636.03|633.63|636.24|633.84|635.82|633.42|0
1656091260000|2022-06-24 17:21:00|635.82|633.42|635.61|633.21|635.82|633.42|635.4|633|0
1656091270000|2022-06-24 17:21:10|635.4|633|635.19|632.79|635.4|633|635.19|632.79|0
1656091280000|2022-06-24 17:21:20|634.98|632.58|634.77|632.37|634.98|632.58|634.77|632.37|0
1656091290000|2022-06-24 17:21:30|635.4|633|635.61|633.21|635.61|633.21|635.4|633|0
1656091300000|2022-06-24 17:21:40|635.4|633|634.77|632.37|635.4|633|634.77|632.37|0
1656091310000|2022-06-24 17:21:50|634.56|632.16|634.98|632.58|634.98|632.58|634.56|632.16|0
1656091320000|2022-06-24 17:22:00|635.19|632.79|634.98|632.58|635.19|632.79|634.98|632.58|0
1656091330000|2022-06-24 17:22:10|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091340000|2022-06-24 17:22:20|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091350000|2022-06-24 17:22:30|634.35|631.95|634.35|631.95|634.77|632.37|634.35|631.95|0
1656091360000|2022-06-24 17:22:40|634.14|631.74|634.14|631.74|634.14|631.74|634.14|631.74|0
1656091370000|2022-06-24 17:22:50|634.56|632.16|635.19|632.79|635.19|632.79|634.56|632.16|0
1656091380000|2022-06-24 17:23:00|635.4|633|634.98|632.58|635.4|633|634.98|632.58|0
1656091390000|2022-06-24 17:23:10|635.19|632.79|635.51|633.11|635.51|633.11|635.19|632.79|0
1656091400000|2022-06-24 17:23:20|635.61|633.21|635.4|633|635.61|633.21|635.4|633|0
1656091410000|2022-06-24 17:23:30|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656091430000|2022-06-24 17:23:50|635.61|633.21|635.82|633.42|635.82|633.42|635.61|633.21|0
1656091440000|2022-06-24 17:24:00|636.03|633.63|635.61|633.21|636.03|633.63|635.61|633.21|0
1656091450000|2022-06-24 17:24:10|635.82|633.42|635.72|633.32|635.82|633.42|635.61|633.21|0
1656091460000|2022-06-24 17:24:20|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656091470000|2022-06-24 17:24:30|635.4|633|635.4|633|635.4|633|635.4|633|0
1656091480000|2022-06-24 17:24:40|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656091490000|2022-06-24 17:24:50|635.4|633|635.19|632.79|635.4|633|635.19|632.79|0
1656091500000|2022-06-24 17:25:00|635.4|633|635.4|633|635.61|633.21|635.4|633|0
1656091510000|2022-06-24 17:25:10|635.19|632.79|635.19|632.79|635.19|632.79|635.19|632.79|0
1656091520000|2022-06-24 17:25:20|634.98|632.58|635.4|633|635.61|633.21|634.98|632.58|0
1656091530000|2022-06-24 17:25:30|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656091540000|2022-06-24 17:25:40|635.61|633.21|635.82|633.42|635.82|633.42|635.61|633.21|0
1656091550000|2022-06-24 17:25:50|636.24|633.84|636.24|633.84|636.24|633.84|636.24|633.84|0
1656091560000|2022-06-24 17:26:00|635.82|633.42|635.82|633.42|636.03|633.63|635.82|633.42|0
1656091570000|2022-06-24 17:26:10|635.93|633.53|636.03|633.63|636.03|633.63|635.61|633.21|0
1656091590000|2022-06-24 17:26:30|636.24|633.84|636.45|634.05|636.45|634.05|636.24|633.84|0
1656091600000|2022-06-24 17:26:40|636.24|633.84|636.24|633.84|636.24|633.84|636.24|633.84|0
1656091610000|2022-06-24 17:26:50|636.45|634.05|636.24|633.84|636.45|634.05|636.24|633.84|0
1656091620000|2022-06-24 17:27:00|636.03|633.63|635.82|633.42|636.03|633.63|635.82|633.42|0
1656091630000|2022-06-24 17:27:10|635.61|633.21|634.98|632.58|635.61|633.21|634.98|632.58|0
1656091640000|2022-06-24 17:27:20|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091650000|2022-06-24 17:27:30|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091660000|2022-06-24 17:27:40|634.77|632.37|634.77|632.37|634.77|632.37|634.77|632.37|0
1656091670000|2022-06-24 17:27:50|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656091680000|2022-06-24 17:28:00|635.19|632.79|634.98|632.58|635.19|632.79|634.77|632.37|0
1656091690000|2022-06-24 17:28:10|634.77|632.37|634.98|632.58|635.19|632.79|634.77|632.37|0
1656091700000|2022-06-24 17:28:20|634.77|632.37|634.77|632.37|634.77|632.37|634.77|632.37|0
1656091710000|2022-06-24 17:28:30|634.98|632.58|634.98|632.58|634.98|632.58|634.98|632.58|0
1656091720000|2022-06-24 17:28:40|634.77|632.37|634.98|632.58|634.98|632.58|634.77|632.37|0
1656091730000|2022-06-24 17:28:50|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656091740000|2022-06-24 17:29:00|635.19|632.79|635.19|632.79|635.61|633.21|635.19|632.79|0
1656091750000|2022-06-24 17:29:10|634.98|632.58|634.98|632.58|634.98|632.58|634.56|632.16|0
1656091760000|2022-06-24 17:29:20|635.19|632.79|634.77|632.37|635.19|632.79|634.56|632.16|0
1656091770000|2022-06-24 17:29:30|634.56|632.16|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091780000|2022-06-24 17:29:40|634.35|631.95|634.56|632.16|634.56|632.16|634.35|631.95|0
1656091790000|2022-06-24 17:29:50|635.19|632.79|635.19|632.79|635.19|632.79|635.19|632.79|0
1656091800000|2022-06-24 17:30:00|634.98|632.58|636.03|633.63|636.24|633.84|634.98|632.58|0
1656091810000|2022-06-24 17:30:10|636.45|634.05|636.24|633.84|636.87|634.47|636.24|633.84|0
1656091820000|2022-06-24 17:30:20|635.82|633.42|634.98|632.58|635.82|633.42|634.98|632.58|0
1656091830000|2022-06-24 17:30:30|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656091840000|2022-06-24 17:30:40|634.35|631.95|634.35|631.95|634.56|632.16|634.35|631.95|0
1656091850000|2022-06-24 17:30:50|634.14|631.74|634.14|631.74|634.14|631.74|634.14|631.74|0
1656091860000|2022-06-24 17:31:00|634.35|631.95|634.77|632.37|634.77|632.37|634.35|631.95|0
1656091870000|2022-06-24 17:31:10|634.98|632.58|634.77|632.37|634.98|632.58|634.77|632.37|0
1656091880000|2022-06-24 17:31:20|634.98|632.58|634.56|632.16|634.98|632.58|634.56|632.16|0
1656091890000|2022-06-24 17:31:30|634.35|631.95|634.56|632.16|634.56|632.16|634.35|631.95|0
1656091900000|2022-06-24 17:31:40|634.35|631.95|633.93|631.53|634.35|631.95|633.93|631.53|0
1656091910000|2022-06-24 17:31:50|634.35|631.95|634.35|631.95|634.35|631.95|634.35|631.95|0
1656091920000|2022-06-24 17:32:00|634.14|631.74|633.93|631.53|634.14|631.74|633.93|631.53|0
1656091930000|2022-06-24 17:32:10|634.14|631.74|634.35|631.95|634.35|631.95|634.14|631.74|0
1656091940000|2022-06-24 17:32:20|634.14|631.74|634.98|632.58|634.98|632.58|634.14|631.74|0
1656091950000|2022-06-24 17:32:30|635.19|632.79|635.19|632.79|635.4|633|635.19|632.79|0
1656091960000|2022-06-24 17:32:40|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656091970000|2022-06-24 17:32:50|636.24|633.84|636.03|633.63|636.24|633.84|636.03|633.63|0
1656091980000|2022-06-24 17:33:00|635.82|633.42|635.61|633.21|636.03|633.63|635.61|633.21|0
1656091990000|2022-06-24 17:33:10|635.82|633.42|635.19|632.79|635.82|633.42|635.19|632.79|0
1656092000000|2022-06-24 17:33:20|635.09|632.69|635.19|632.79|635.19|632.79|634.98|632.58|0
1656092010000|2022-06-24 17:33:30|634.98|632.58|634.98|632.58|634.98|632.58|634.98|632.58|0
1656092020000|2022-06-24 17:33:40|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656092030000|2022-06-24 17:33:50|635.61|633.21|635.82|633.42|635.82|633.42|635.61|633.21|0
1656092040000|2022-06-24 17:34:00|635.4|633|635.19|632.79|635.4|633|635.19|632.79|0
1656092060000|2022-06-24 17:34:20|634.98|632.58|634.77|632.37|634.98|632.58|634.77|632.37|0
1656092070000|2022-06-24 17:34:30|634.98|632.58|634.98|632.58|634.98|632.58|634.88|632.48|0
1656092080000|2022-06-24 17:34:40|634.77|632.37|634.56|632.16|634.77|632.37|634.56|632.16|0
1656092090000|2022-06-24 17:34:50|634.77|632.37|634.77|632.37|634.77|632.37|634.77|632.37|0
1656092100000|2022-06-24 17:35:00|634.56|632.16|634.98|632.58|634.98|632.58|634.56|632.16|0
1656092110000|2022-06-24 17:35:10|635.19|632.79|634.98|632.58|635.19|632.79|634.98|632.58|0
1656092120000|2022-06-24 17:35:20|635.4|633|635.61|633.21|635.61|633.21|635.4|633|0
1656092130000|2022-06-24 17:35:30|635.82|633.42|635.82|633.42|636.03|633.63|635.82|633.42|0
1656092140000|2022-06-24 17:35:40|636.03|633.63|635.4|633|636.03|633.63|635.4|633|0
1656092150000|2022-06-24 17:35:50|635.82|633.42|636.24|633.84|636.24|633.84|635.82|633.42|0
1656092160000|2022-06-24 17:36:00|635.82|633.42|635.61|633.21|636.24|633.84|635.61|633.21|0
1656092170000|2022-06-24 17:36:10|635.72|633.32|635.4|633|635.72|633.32|635.4|633|0
1656092180000|2022-06-24 17:36:20|635.51|633.11|635.82|633.42|635.82|633.42|635.4|633|0
1656092190000|2022-06-24 17:36:30|635.61|633.21|635.61|633.21|635.82|633.42|635.61|633.21|0
1656092200000|2022-06-24 17:36:40|635.4|633|635.19|632.79|635.4|633|635.19|632.79|0
1656092210000|2022-06-24 17:36:50|635.4|633|635.61|633.21|635.61|633.21|635.4|633|0
1656092220000|2022-06-24 17:37:00|635.82|633.42|636.24|633.84|636.24|633.84|635.82|633.42|0
1656092230000|2022-06-24 17:37:10|636.45|634.05|636.45|634.05|636.45|634.05|636.45|634.05|0
1656092240000|2022-06-24 17:37:20|636.35|633.95|636.66|634.26|636.66|634.26|636.35|633.95|0
1656092250000|2022-06-24 17:37:30|636.87|634.47|636.87|634.47|636.87|634.47|636.87|634.47|0
1656092260000|2022-06-24 17:37:40|637.08|634.68|636.87|634.47|637.08|634.68|636.87|634.47|0
1656092270000|2022-06-24 17:37:50|636.66|634.26|636.66|634.26|636.87|634.47|636.66|634.26|0
1656092280000|2022-06-24 17:38:00|636.87|634.47|636.66|634.26|636.87|634.47|636.66|634.26|0
1656092290000|2022-06-24 17:38:10|636.45|634.05|636.66|634.26|636.66|634.26|636.45|634.05|0
1656092300000|2022-06-24 17:38:20|636.45|634.05|636.45|634.05|636.45|634.05|636.24|633.84|0
1656092310000|2022-06-24 17:38:30|636.24|633.84|636.03|633.63|636.24|633.84|636.03|633.63|0
1656092320000|2022-06-24 17:38:40|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656092330000|2022-06-24 17:38:50|635.82|633.42|635.82|633.42|635.82|633.42|635.82|633.42|0
1656092340000|2022-06-24 17:39:00|636.03|633.63|635.82|633.42|636.03|633.63|635.82|633.42|0
1656092350000|2022-06-24 17:39:10|636.03|633.63|635.61|633.21|636.03|633.63|635.61|633.21|0
1656092360000|2022-06-24 17:39:20|635.4|633|635.4|633|635.4|633|635.19|632.79|0
1656092370000|2022-06-24 17:39:30|635.19|632.79|635.4|633|635.4|633|634.98|632.58|0
1656092380000|2022-06-24 17:39:40|635.61|633.21|636.03|633.63|636.24|633.84|635.61|633.21|0
1656092390000|2022-06-24 17:39:50|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656092400000|2022-06-24 17:40:00|636.45|634.05|636.45|634.05|636.66|634.26|636.45|634.05|0
1656092410000|2022-06-24 17:40:10|636.66|634.26|637.08|634.68|637.08|634.68|636.66|634.26|0
1656092420000|2022-06-24 17:40:20|637.29|634.89|636.87|634.47|637.29|634.89|636.87|634.47|0
1656092430000|2022-06-24 17:40:30|636.66|634.26|636.24|633.84|636.66|634.26|636.24|633.84|0
1656092440000|2022-06-24 17:40:40|636.45|634.05|636.87|634.47|636.87|634.47|636.45|634.05|0
1656092450000|2022-06-24 17:40:50|636.66|634.26|636.66|634.26|636.87|634.47|636.66|634.26|0
1656092460000|2022-06-24 17:41:00|636.45|634.05|635.82|633.42|636.45|634.05|635.82|633.42|0
1656092470000|2022-06-24 17:41:10|635.61|633.21|635.61|633.21|636.03|633.63|635.61|633.21|0
1656092480000|2022-06-24 17:41:20|635.82|633.42|635.4|633|635.82|633.42|635.4|633|0
1656092490000|2022-06-24 17:41:30|635.61|633.21|635.4|633|635.61|633.21|635.4|633|0
1656092500000|2022-06-24 17:41:40|635.82|633.42|635.82|633.42|636.03|633.63|635.82|633.42|0
1656092510000|2022-06-24 17:41:50|635.61|633.21|636.03|633.63|636.03|633.63|635.61|633.21|0
1656092520000|2022-06-24 17:42:00|635.82|633.42|635.61|633.21|635.82|633.42|635.61|633.21|0
1656092530000|2022-06-24 17:42:10|635.82|633.42|635.61|633.21|635.82|633.42|635.61|633.21|0
1656092540000|2022-06-24 17:42:20|635.19|632.79|634.13|631.73|635.19|632.79|634.13|631.73|0
1656092550000|2022-06-24 17:42:30|634.34|631.94|634.55|632.15|634.55|632.15|634.34|631.94|0
1656092560000|2022-06-24 17:42:40|634.77|632.37|634.55|632.15|634.77|632.37|634.55|632.15|0
1656092570000|2022-06-24 17:42:50|634.77|632.37|634.55|632.15|634.77|632.37|634.34|631.94|0
1656092580000|2022-06-24 17:43:00|634.13|631.73|633.71|631.31|634.13|631.73|633.71|631.31|0
1656092590000|2022-06-24 17:43:10|633.5|631.1|633.5|631.1|633.5|631.1|633.5|631.1|0
1656092600000|2022-06-24 17:43:20|633.71|631.31|633.71|631.31|633.71|631.31|633.71|631.31|0
1656092610000|2022-06-24 17:43:30|633.92|631.52|633.92|631.52|634.13|631.73|633.92|631.52|0
1656092620000|2022-06-24 17:43:40|633.71|631.31|634.13|631.73|634.13|631.73|633.71|631.31|0
1656092630000|2022-06-24 17:43:50|633.92|631.52|633.71|631.31|633.92|631.52|633.71|631.31|0
1656092640000|2022-06-24 17:44:00|633.5|631.1|633.71|631.31|633.71|631.31|633.5|631.1|0
1656092650000|2022-06-24 17:44:10|633.5|631.1|633.92|631.52|633.92|631.52|633.5|631.1|0
1656092660000|2022-06-24 17:44:20|633.71|631.31|633.5|631.1|633.71|631.31|633.5|631.1|0
1656092670000|2022-06-24 17:44:30|633.71|631.31|633.71|631.31|633.71|631.31|633.5|631.1|0
1656092680000|2022-06-24 17:44:40|633.5|631.1|633.5|631.1|633.71|631.31|633.5|631.1|0
1656092690000|2022-06-24 17:44:50|633.71|631.31|634.13|631.73|634.13|631.73|633.71|631.31|0
1656092700000|2022-06-24 17:45:00|634.34|631.94|634.34|631.94|634.55|632.15|634.34|631.94|0
1656092710000|2022-06-24 17:45:10|634.55|632.15|634.76|632.36|634.76|632.36|634.55|632.15|0
1656092720000|2022-06-24 17:45:20|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656092730000|2022-06-24 17:45:30|635.19|632.79|634.76|632.36|635.19|632.79|634.76|632.36|0
1656092740000|2022-06-24 17:45:40|634.97|632.57|634.55|632.15|634.97|632.57|634.55|632.15|0
1656092750000|2022-06-24 17:45:50|634.76|632.36|634.97|632.57|634.97|632.57|634.76|632.36|0
1656092760000|2022-06-24 17:46:00|635.19|632.79|635.4|633|635.4|633|635.19|632.79|0
1656092770000|2022-06-24 17:46:10|635.61|633.21|635.4|633|635.61|633.21|635.4|633|0
1656092780000|2022-06-24 17:46:20|635.61|633.21|634.97|632.57|635.61|633.21|634.97|632.57|0
1656092790000|2022-06-24 17:46:30|635.19|632.79|634.97|632.57|635.19|632.79|634.97|632.57|0
1656092800000|2022-06-24 17:46:40|634.76|632.36|634.34|631.94|634.76|632.36|634.34|631.94|0
1656092810000|2022-06-24 17:46:50|633.92|631.52|633.92|631.52|634.03|631.63|633.92|631.52|0
1656092820000|2022-06-24 17:47:00|634.13|631.73|635.4|633|635.4|633|634.13|631.73|0
1656092830000|2022-06-24 17:47:10|635.61|633.21|634.55|632.15|635.61|633.21|634.55|632.15|0
1656092840000|2022-06-24 17:47:20|634.97|632.57|634.55|632.15|634.97|632.57|634.55|632.15|0
1656092850000|2022-06-24 17:47:30|635.19|632.79|634.97|632.57|635.19|632.79|634.97|632.57|0
1656092860000|2022-06-24 17:47:40|635.61|633.21|635.4|633|635.61|633.21|635.4|633|0
1656092870000|2022-06-24 17:47:50|635.18|632.78|635.18|632.78|635.18|632.78|635.18|632.78|0
1656092880000|2022-06-24 17:48:00|635.4|633|635.82|633.42|635.82|633.42|635.4|633|0
1656092890000|2022-06-24 17:48:10|636.03|633.63|635.61|633.21|636.03|633.63|635.61|633.21|0
1656092900000|2022-06-24 17:48:20|635.4|633|635.18|632.78|635.4|633|635.18|632.78|0
1656092910000|2022-06-24 17:48:30|635.4|633|635.4|633|635.61|633.21|635.4|633|0
1656092920000|2022-06-24 17:48:40|635.61|633.21|635.4|633|635.61|633.21|635.18|632.78|0
1656092930000|2022-06-24 17:48:50|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656092940000|2022-06-24 17:49:00|635.82|633.42|635.82|633.42|636.03|633.63|635.82|633.42|0
1656092950000|2022-06-24 17:49:10|636.03|633.63|635.4|633|636.03|633.63|635.4|633|0
1656092960000|2022-06-24 17:49:20|635.61|633.21|635.4|633|635.61|633.21|635.4|633|0
1656092970000|2022-06-24 17:49:30|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656092980000|2022-06-24 17:49:40|635.4|633|635.4|633|635.4|633|634.97|632.57|0
1656092990000|2022-06-24 17:49:50|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656093000000|2022-06-24 17:50:00|635.39|632.99|635.61|633.21|635.61|633.21|635.18|632.78|0
1656093010000|2022-06-24 17:50:10|636.03|633.63|635.61|633.21|636.03|633.63|635.61|633.21|0
1656093020000|2022-06-24 17:50:20|635.82|633.42|636.03|633.63|636.03|633.63|635.82|633.42|0
1656093030000|2022-06-24 17:50:30|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1656093040000|2022-06-24 17:50:40|635.39|632.99|635.61|633.21|635.61|633.21|635.39|632.99|0
1656093050000|2022-06-24 17:50:50|635.39|632.99|634.34|631.94|635.39|632.99|634.34|631.94|0
1656093060000|2022-06-24 17:51:00|634.76|632.36|634.76|632.36|634.76|632.36|634.76|632.36|0
1656093070000|2022-06-24 17:51:10|634.55|632.15|634.34|631.94|634.55|632.15|634.34|631.94|0
1656093090000|2022-06-24 17:51:30|634.13|631.73|634.34|631.94|634.34|631.94|634.13|631.73|0
1656093100000|2022-06-24 17:51:40|634.55|632.15|634.76|632.36|634.76|632.36|634.55|632.15|0
1656093110000|2022-06-24 17:51:50|635.18|632.78|634.97|632.57|635.18|632.78|634.97|632.57|0
1656093120000|2022-06-24 17:52:00|634.76|632.36|634.55|632.15|634.76|632.36|634.55|632.15|0
1656093130000|2022-06-24 17:52:10|634.34|631.94|634.34|631.94|634.34|631.94|634.34|631.94|0
1656093150000|2022-06-24 17:52:30|634.55|632.15|634.55|632.15|634.55|632.15|634.34|631.94|0
1656093160000|2022-06-24 17:52:40|634.97|632.57|634.97|632.57|634.97|632.57|634.97|632.57|0
1656093170000|2022-06-24 17:52:50|634.76|632.36|634.55|632.15|634.76|632.36|634.55|632.15|0
1656093180000|2022-06-24 17:53:00|634.34|631.94|634.34|631.94|634.34|631.94|634.13|631.73|0
1656093190000|2022-06-24 17:53:10|634.13|631.73|634.34|631.94|634.34|631.94|634.13|631.73|0
1656093200000|2022-06-24 17:53:20|634.55|632.15|634.34|631.94|634.55|632.15|634.34|631.94|0
1656093210000|2022-06-24 17:53:30|634.55|632.15|634.34|631.94|634.55|632.15|634.13|631.73|0
1656093220000|2022-06-24 17:53:40|634.55|632.15|634.55|632.15|634.55|632.15|634.34|631.94|0
1656093230000|2022-06-24 17:53:50|634.97|632.57|635.18|632.78|635.18|632.78|634.97|632.57|0
1656093240000|2022-06-24 17:54:00|635.39|632.99|635.39|632.99|635.39|632.99|635.39|632.99|0
1656093250000|2022-06-24 17:54:10|635.6|633.2|636.35|633.95|636.45|634.05|635.6|633.2|0
1656093260000|2022-06-24 17:54:20|636.66|634.26|637.29|634.89|637.29|634.89|636.66|634.26|0
1656093270000|2022-06-24 17:54:30|637.08|634.68|637.08|634.68|637.08|634.68|636.66|634.26|0
1656093280000|2022-06-24 17:54:40|636.87|634.47|637.29|634.89|637.5|635.1|636.45|634.05|0
1656093290000|2022-06-24 17:54:50|637.08|634.68|637.29|634.89|637.29|634.89|637.08|634.68|0
1656093300000|2022-06-24 17:55:00|637.71|635.31|637.92|635.52|637.92|635.52|637.71|635.31|0
1656093310000|2022-06-24 17:55:10|638.13|635.73|637.71|635.31|638.13|635.73|637.4|635|0
1656093320000|2022-06-24 17:55:20|637.5|635.1|637.5|635.1|637.92|635.52|637.5|635.1|0
1656093330000|2022-06-24 17:55:30|637.71|635.31|637.5|635.1|637.71|635.31|637.5|635.1|0
1656093340000|2022-06-24 17:55:40|637.19|634.79|637.5|635.1|637.5|635.1|637.08|634.68|0
1656093350000|2022-06-24 17:55:50|637.29|634.89|637.08|634.68|637.29|634.89|637.08|634.68|0
1656093360000|2022-06-24 17:56:00|636.87|634.47|636.66|634.26|636.87|634.47|636.66|634.26|0
1656093370000|2022-06-24 17:56:10|636.45|634.05|637.08|634.68|637.08|634.68|636.45|634.05|0
1656093390000|2022-06-24 17:56:30|636.87|634.47|636.24|633.84|636.87|634.47|636.03|633.63|0
1656093400000|2022-06-24 17:56:40|635.39|632.99|635.81|633.41|635.81|633.41|634.76|632.36|0
1656093410000|2022-06-24 17:56:50|636.03|633.63|636.45|634.05|636.45|634.05|636.03|633.63|0
1656093420000|2022-06-24 17:57:00|636.03|633.63|635.81|633.41|636.03|633.63|635.81|633.41|0
1656093430000|2022-06-24 17:57:10|636.03|633.63|636.02|633.62|636.24|633.84|636.02|633.62|0
1656093440000|2022-06-24 17:57:20|636.24|633.84|635.81|633.41|636.24|633.84|635.81|633.41|0
1656093450000|2022-06-24 17:57:30|636.02|633.62|635.6|633.2|636.02|633.62|635.6|633.2|0
1656093460000|2022-06-24 17:57:40|635.39|632.99|635.81|633.41|635.81|633.41|635.39|632.99|0
1656093470000|2022-06-24 17:57:50|636.02|633.62|636.24|633.84|636.24|633.84|635.81|633.41|0
1656093480000|2022-06-24 17:58:00|636.45|634.05|636.66|634.26|636.66|634.26|636.45|634.05|0
1656093500000|2022-06-24 17:58:20|637.08|634.68|636.95|634.55|637.29|634.89|636.95|634.55|0
1656093510000|2022-06-24 17:58:30|637.16|634.76|636.95|634.55|637.16|634.76|636.95|634.55|0
1656093520000|2022-06-24 17:58:40|636.74|634.34|636.63|634.23|637.16|634.76|636.63|634.23|0
1656093530000|2022-06-24 17:58:50|636.84|634.44|636.63|634.23|636.84|634.44|636.52|634.12|0
1656093540000|2022-06-24 17:59:00|636.84|634.44|637.26|634.86|637.26|634.86|636.84|634.44|0
1656093550000|2022-06-24 17:59:10|637.47|635.07|637.89|635.49|637.89|635.49|637.47|635.07|0
1656093560000|2022-06-24 17:59:20|638.1|635.7|638.32|635.92|638.32|635.92|638.1|635.7|0
1656093570000|2022-06-24 17:59:30|638.1|635.7|637.89|635.49|638.1|635.7|637.89|635.49|0
1656093580000|2022-06-24 17:59:40|638.1|635.7|637.26|634.86|638.1|635.7|637.26|634.86|0
1656093590000|2022-06-24 17:59:50|637.05|634.65|636.84|634.44|637.05|634.65|636.84|634.44|0
1656093600000|2022-06-24 18:00:00|636.63|634.23|636.41|634.01|636.63|634.23|636.41|634.01|0
1656093610000|2022-06-24 18:00:10|636.63|634.23|637.05|634.65|637.05|634.65|636.2|633.8|0
1656093620000|2022-06-24 18:00:20|636.84|634.44|636.84|634.44|637.05|634.65|636.84|634.44|0
1656093630000|2022-06-24 18:00:30|636.63|634.23|637.47|635.07|637.47|635.07|636.63|634.23|0
1656093640000|2022-06-24 18:00:40|637.26|634.86|637.26|634.86|637.26|634.86|637.26|634.86|0
1656093650000|2022-06-24 18:00:50|637.16|634.76|637.05|634.65|637.26|634.86|637.05|634.65|0
1656093660000|2022-06-24 18:01:00|636.84|634.44|636.63|634.23|637.05|634.65|636.63|634.23|0
1656093670000|2022-06-24 18:01:10|636.41|634.01|637.26|634.86|637.47|635.07|636.41|634.01|0
1656093680000|2022-06-24 18:01:20|636.84|634.44|636.41|634.01|636.84|634.44|636.41|634.01|0
1656093690000|2022-06-24 18:01:30|636.2|633.8|635.57|633.17|636.2|633.8|635.57|633.17|0
1656093700000|2022-06-24 18:01:40|635.78|633.38|635.15|632.75|635.78|633.38|634.94|632.54|0
1656093710000|2022-06-24 18:01:50|634.94|632.54|635.78|633.38|635.78|633.38|634.94|632.54|0
1656093720000|2022-06-24 18:02:00|635.99|633.59|636.2|633.8|636.63|634.23|635.99|633.59|0
1656093730000|2022-06-24 18:02:10|636.41|634.01|635.78|633.38|636.41|634.01|635.78|633.38|0
1656093740000|2022-06-24 18:02:20|635.99|633.59|636.2|633.8|636.2|633.8|635.99|633.59|0
1656093750000|2022-06-24 18:02:30|636.41|634.01|635.99|633.59|636.41|634.01|635.99|633.59|0
1656093760000|2022-06-24 18:02:40|635.78|633.38|635.78|633.38|635.99|633.59|635.78|633.38|0
1656093770000|2022-06-24 18:02:50|635.99|633.59|635.78|633.38|635.99|633.59|635.78|633.38|0
1656093780000|2022-06-24 18:03:00|635.57|633.17|635.78|633.38|635.99|633.59|635.57|633.17|0
1656093790000|2022-06-24 18:03:10|635.99|633.59|636.63|634.23|636.63|634.23|635.99|633.59|0
1656093800000|2022-06-24 18:03:20|636.84|634.44|636.63|634.23|636.84|634.44|636.41|634.01|0
1656093810000|2022-06-24 18:03:30|635.99|633.59|636.2|633.8|636.2|633.8|635.99|633.59|0
1656093820000|2022-06-24 18:03:40|635.99|633.59|636.41|634.01|636.41|634.01|635.99|633.59|0
1656093830000|2022-06-24 18:03:50|636.2|633.8|636.2|633.8|636.2|633.8|635.99|633.59|0
1656093840000|2022-06-24 18:04:00|635.99|633.59|635.99|633.59|636.2|633.8|635.99|633.59|0
1656093850000|2022-06-24 18:04:10|635.78|633.38|636.84|634.44|636.84|634.44|635.78|633.38|0
1656093860000|2022-06-24 18:04:20|637.05|634.65|636.62|634.22|637.05|634.65|636.62|634.22|0
1656093870000|2022-06-24 18:04:30|636.41|634.01|636.84|634.44|637.26|634.86|636.41|634.01|0
1656093890000|2022-06-24 18:04:50|636.95|634.55|636.84|634.44|636.95|634.55|636.62|634.22|0
1656093900000|2022-06-24 18:05:00|636.62|634.22|636.84|634.44|636.84|634.44|636.52|634.12|0
1656093910000|2022-06-24 18:05:10|636.62|634.22|636.62|634.22|636.84|634.44|636.62|634.22|0
1656093920000|2022-06-24 18:05:20|636.84|634.44|636.73|634.33|636.84|634.44|636.73|634.33|0
1656093930000|2022-06-24 18:05:30|636.2|633.8|635.78|633.38|636.2|633.8|635.78|633.38|0
1656093940000|2022-06-24 18:05:40|635.99|633.59|636.2|633.8|636.41|634.01|635.99|633.59|0
1656093950000|2022-06-24 18:05:50|636.41|634.01|636.41|634.01|636.62|634.22|636.41|634.01|0
1656093960000|2022-06-24 18:06:00|636.62|634.22|636.2|633.8|636.62|634.22|636.2|633.8|0
1656093970000|2022-06-24 18:06:10|636.41|634.01|636.2|633.8|636.41|634.01|636.2|633.8|0
1656093980000|2022-06-24 18:06:20|636.84|634.44|636.73|634.33|636.84|634.44|636.62|634.22|0
1656093990000|2022-06-24 18:06:30|636.62|634.22|636.84|634.44|636.84|634.44|636.62|634.22|0
1656094000000|2022-06-24 18:06:40|636.62|634.22|636.62|634.22|636.62|634.22|636.62|634.22|0
1656094010000|2022-06-24 18:06:50|637.47|635.07|637.89|635.49|637.89|635.49|637.47|635.07|0
1656094020000|2022-06-24 18:07:00|638.1|635.7|637.68|635.28|638.1|635.7|637.68|635.28|0
1656094030000|2022-06-24 18:07:10|637.47|635.07|637.89|635.49|638.1|635.7|637.47|635.07|0
1656094040000|2022-06-24 18:07:20|638.1|635.7|638.1|635.7|638.31|635.91|638.1|635.7|0
1656094050000|2022-06-24 18:07:30|638.31|635.91|638.1|635.7|638.52|636.12|638.1|635.7|0
1656094060000|2022-06-24 18:07:40|637.89|635.49|637.47|635.07|637.89|635.49|637.47|635.07|0
1656094070000|2022-06-24 18:07:50|637.37|634.97|637.47|635.07|637.47|635.07|637.37|634.97|0
1656094080000|2022-06-24 18:08:00|637.68|635.28|637.89|635.49|637.89|635.49|637.47|635.07|0
1656094090000|2022-06-24 18:08:10|638.1|635.7|638.1|635.7|638.1|635.7|637.89|635.49|0
1656094100000|2022-06-24 18:08:20|637.89|635.49|637.89|635.49|638.1|635.7|637.89|635.49|0
1656094110000|2022-06-24 18:08:30|637.68|635.28|637.89|635.49|637.89|635.49|637.68|635.28|0
1656094120000|2022-06-24 18:08:40|638.31|635.91|638.31|635.91|638.31|635.91|638.1|635.7|0
1656094130000|2022-06-24 18:08:50|638.52|636.12|638.52|636.12|638.52|636.12|638.31|635.91|0
1656094140000|2022-06-24 18:09:00|638.1|635.7|638.1|635.7|638.1|635.7|638.1|635.7|0
1656094150000|2022-06-24 18:09:10|637.89|635.49|637.47|635.07|637.89|635.49|637.47|635.07|0
1656094160000|2022-06-24 18:09:20|637.58|635.18|637.47|635.07|637.58|635.18|637.47|635.07|0
1656094170000|2022-06-24 18:09:30|637.68|635.28|637.26|634.86|637.68|635.28|637.26|634.86|0
1656094180000|2022-06-24 18:09:40|637.47|635.07|637.89|635.49|637.89|635.49|637.47|635.07|0
1656094190000|2022-06-24 18:09:50|637.68|635.28|637.47|635.07|637.68|635.28|637.26|634.86|0
1656094200000|2022-06-24 18:10:00|637.26|634.86|636.41|634.01|637.26|634.86|636.41|634.01|0
1656094210000|2022-06-24 18:10:10|636.62|634.22|636.83|634.43|636.83|634.43|636.41|634.01|0
1656094220000|2022-06-24 18:10:20|636.62|634.22|636.62|634.22|636.62|634.22|636.41|634.01|0
1656094230000|2022-06-24 18:10:30|636.41|634.01|636.41|634.01|636.41|634.01|636.41|634.01|0
1656094240000|2022-06-24 18:10:40|636.62|634.22|636.41|634.01|636.62|634.22|636.41|634.01|0
1656094250000|2022-06-24 18:10:50|636.62|634.22|636.41|634.01|636.62|634.22|636.41|634.01|0
1656094260000|2022-06-24 18:11:00|636.2|633.8|635.78|633.38|636.2|633.8|635.78|633.38|0
1656094270000|2022-06-24 18:11:10|635.99|633.59|636.2|633.8|636.41|634.01|635.78|633.38|0
1656094280000|2022-06-24 18:11:20|636.41|634.01|636.2|633.8|636.41|634.01|636.2|633.8|0
1656094290000|2022-06-24 18:11:30|635.78|633.38|635.78|633.38|635.99|633.59|635.78|633.38|0
1656094300000|2022-06-24 18:11:40|635.57|633.17|635.15|632.75|635.57|633.17|635.15|632.75|0
1656094310000|2022-06-24 18:11:50|634.94|632.54|634.51|632.11|634.94|632.54|634.3|631.9|0
1656094320000|2022-06-24 18:12:00|634.72|632.32|634.72|632.32|634.94|632.54|634.72|632.32|0
1656094330000|2022-06-24 18:12:10|635.15|632.75|634.94|632.54|635.15|632.75|634.94|632.54|0
1656094340000|2022-06-24 18:12:20|634.72|632.32|635.15|632.75|635.15|632.75|634.72|632.32|0
1656094350000|2022-06-24 18:12:30|634.94|632.54|635.36|632.96|635.36|632.96|634.94|632.54|0
1656094360000|2022-06-24 18:12:40|635.47|633.07|635.36|632.96|635.47|633.07|635.36|632.96|0
1656094370000|2022-06-24 18:12:50|635.57|633.17|635.36|632.96|635.57|633.17|635.36|632.96|0
1656094380000|2022-06-24 18:13:00|635.15|632.75|635.78|633.38|635.78|633.38|635.15|632.75|0
1656094390000|2022-06-24 18:13:10|635.57|633.17|635.78|633.38|635.78|633.38|635.57|633.17|0
1656094400000|2022-06-24 18:13:20|635.57|633.17|635.99|633.59|635.99|633.59|635.57|633.17|0
1656094410000|2022-06-24 18:13:30|635.78|633.38|635.57|633.17|635.78|633.38|635.57|633.17|0
1656094420000|2022-06-24 18:13:40|635.36|632.96|635.57|633.17|635.57|633.17|635.36|632.96|0
1656094430000|2022-06-24 18:13:50|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1656094440000|2022-06-24 18:14:00|635.15|632.75|635.36|632.96|635.36|632.96|635.15|632.75|0
1656094450000|2022-06-24 18:14:10|635.15|632.75|635.78|633.38|635.78|633.38|635.15|632.75|0
1656094460000|2022-06-24 18:14:20|635.99|633.59|635.99|633.59|635.99|633.59|635.99|633.59|0
1656094480000|2022-06-24 18:14:40|635.78|633.38|635.36|632.96|635.78|633.38|635.36|632.96|0
1656094490000|2022-06-24 18:14:50|635.57|633.17|635.57|633.17|635.57|633.17|635.57|633.17|0
1656094500000|2022-06-24 18:15:00|635.36|632.96|635.78|633.38|635.78|633.38|635.36|632.96|0
1656094510000|2022-06-24 18:15:10|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1656094520000|2022-06-24 18:15:20|635.15|632.75|634.72|632.32|635.15|632.75|634.72|632.32|0
1656094530000|2022-06-24 18:15:30|634.51|632.11|634.51|632.11|634.51|632.11|634.3|631.9|0
1656094540000|2022-06-24 18:15:40|634.72|632.32|634.09|631.69|634.72|632.32|634.09|631.69|0
1656094550000|2022-06-24 18:15:50|633.88|631.48|634.09|631.69|634.09|631.69|633.88|631.48|0
1656094560000|2022-06-24 18:16:00|633.88|631.48|633.88|631.48|633.88|631.48|633.88|631.48|0
1656094570000|2022-06-24 18:16:10|634.09|631.69|634.72|632.32|634.72|632.32|634.09|631.69|0
1656094580000|2022-06-24 18:16:20|634.93|632.53|634.93|632.53|634.93|632.53|634.93|632.53|0
1656094590000|2022-06-24 18:16:30|635.36|632.96|634.51|632.11|635.36|632.96|634.51|632.11|0
1656094600000|2022-06-24 18:16:40|634.72|632.32|634.72|632.32|634.72|632.32|634.72|632.32|0
1656094610000|2022-06-24 18:16:50|634.93|632.53|635.15|632.75|635.15|632.75|634.93|632.53|0
1656094620000|2022-06-24 18:17:00|634.93|632.53|635.36|632.96|635.36|632.96|634.93|632.53|0
1656094630000|2022-06-24 18:17:10|635.47|633.07|636.41|634.01|636.41|634.01|635.47|633.07|0
1656094640000|2022-06-24 18:17:20|636.2|633.8|636.2|633.8|636.41|634.01|636.2|633.8|0
1656094650000|2022-06-24 18:17:30|635.99|633.59|635.99|633.59|635.99|633.59|635.57|633.17|0
1656094660000|2022-06-24 18:17:40|635.78|633.38|635.99|633.59|635.99|633.59|635.78|633.38|0
1656094670000|2022-06-24 18:17:50|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1656094680000|2022-06-24 18:18:00|636.31|633.91|635.99|633.59|636.31|633.91|635.99|633.59|0
1656094690000|2022-06-24 18:18:10|635.78|633.38|635.57|633.17|635.78|633.38|635.57|633.17|0
1656094700000|2022-06-24 18:18:20|635.78|633.38|635.78|633.38|635.78|633.38|635.36|632.96|0
1656094710000|2022-06-24 18:18:30|635.99|633.59|635.78|633.38|635.99|633.59|635.78|633.38|0
1656094720000|2022-06-24 18:18:40|635.57|633.17|635.57|633.17|635.57|633.17|635.57|633.17|0
1656094730000|2022-06-24 18:18:50|635.36|632.96|635.14|632.74|635.36|632.96|635.14|632.74|0
1656094740000|2022-06-24 18:19:00|635.36|632.96|634.93|632.53|635.36|632.96|634.93|632.53|0
1656094750000|2022-06-24 18:19:10|634.72|632.32|634.93|632.53|634.93|632.53|634.72|632.32|0
1656094760000|2022-06-24 18:19:20|635.14|632.74|635.36|632.96|635.36|632.96|635.14|632.74|0
1656094770000|2022-06-24 18:19:30|634.93|632.53|635.14|632.74|635.14|632.74|634.93|632.53|0
1656094780000|2022-06-24 18:19:40|634.93|632.53|634.72|632.32|634.93|632.53|634.72|632.32|0
1656094790000|2022-06-24 18:19:50|634.51|632.11|634.72|632.32|634.72|632.32|634.51|632.11|0
1656094800000|2022-06-24 18:20:00|634.51|632.11|634.72|632.32|634.72|632.32|634.3|631.9|0
1656094810000|2022-06-24 18:20:10|634.93|632.53|634.72|632.32|634.93|632.53|634.72|632.32|0
1656094820000|2022-06-24 18:20:20|634.51|632.11|635.36|632.96|635.36|632.96|634.51|632.11|0
1656094830000|2022-06-24 18:20:30|634.93|632.53|635.36|632.96|635.36|632.96|634.93|632.53|0
1656094840000|2022-06-24 18:20:40|635.14|632.74|635.36|632.96|635.36|632.96|634.93|632.53|0
1656094850000|2022-06-24 18:20:50|635.14|632.74|635.36|632.96|635.36|632.96|635.14|632.74|0
1656094860000|2022-06-24 18:21:00|635.57|633.17|635.36|632.96|635.57|633.17|635.36|632.96|0
1656094870000|2022-06-24 18:21:10|635.57|633.17|635.57|633.17|635.57|633.17|635.57|633.17|0
1656094880000|2022-06-24 18:21:20|635.35|632.95|635.78|633.38|635.78|633.38|635.35|632.95|0
1656094890000|2022-06-24 18:21:30|635.57|633.17|635.14|632.74|635.57|633.17|635.14|632.74|0
1656094900000|2022-06-24 18:21:40|635.35|632.95|635.35|632.95|635.35|632.95|635.14|632.74|0
1656094910000|2022-06-24 18:21:50|635.57|633.17|635.35|632.95|635.57|633.17|635.35|632.95|0
1656094920000|2022-06-24 18:22:00|635.14|632.74|635.14|632.74|635.35|632.95|635.14|632.74|0
1656094930000|2022-06-24 18:22:10|634.93|632.53|635.14|632.74|635.14|632.74|634.72|632.32|0
1656094940000|2022-06-24 18:22:20|635.46|633.06|635.78|633.38|635.78|633.38|635.46|633.06|0
1656094950000|2022-06-24 18:22:30|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1656094960000|2022-06-24 18:22:40|635.99|633.59|635.99|633.59|636.2|633.8|635.99|633.59|0
1656094970000|2022-06-24 18:22:50|636.2|633.8|636.83|634.43|636.83|634.43|635.99|633.59|0
1656094980000|2022-06-24 18:23:00|636.62|634.22|636.62|634.22|636.83|634.43|636.62|634.22|0
1656094990000|2022-06-24 18:23:10|635.99|633.59|636.2|633.8|636.41|634.01|635.99|633.59|0
1656095000000|2022-06-24 18:23:20|635.99|633.59|635.99|633.59|636.2|633.8|635.99|633.59|0
1656095010000|2022-06-24 18:23:30|636.2|633.8|635.99|633.59|636.2|633.8|635.99|633.59|0
1656095020000|2022-06-24 18:23:40|635.78|633.38|635.57|633.17|635.78|633.38|635.14|632.74|0
1656095030000|2022-06-24 18:23:50|635.35|632.95|635.35|632.95|635.57|633.17|635.35|632.95|0
1656095040000|2022-06-24 18:24:00|635.57|633.17|635.35|632.95|635.57|633.17|635.35|632.95|0
1656095050000|2022-06-24 18:24:10|635.57|633.17|635.57|633.17|635.57|633.17|635.57|633.17|0
1656095060000|2022-06-24 18:24:20|635.78|633.38|635.99|633.59|635.99|633.59|635.78|633.38|0
1656095070000|2022-06-24 18:24:30|635.78|633.38|635.78|633.38|635.78|633.38|635.78|633.38|0
1656095080000|2022-06-24 18:24:40|635.99|633.59|636.2|633.8|636.2|633.8|635.99|633.59|0
1656095090000|2022-06-24 18:24:50|635.99|633.59|635.56|633.16|635.99|633.59|635.56|633.16|0
1656095100000|2022-06-24 18:25:00|635.78|633.38|635.35|632.95|635.78|633.38|635.14|632.74|0
1656095110000|2022-06-24 18:25:10|635.99|633.59|635.78|633.38|635.99|633.59|635.56|633.16|0
1656095120000|2022-06-24 18:25:20|635.14|632.74|634.93|632.53|635.35|632.95|634.93|632.53|0
1656095130000|2022-06-24 18:25:30|635.35|632.95|635.78|633.38|635.78|633.38|635.35|632.95|0
1656095140000|2022-06-24 18:25:40|635.99|633.59|635.78|633.38|635.99|633.59|635.78|633.38|0
1656095150000|2022-06-24 18:25:50|635.56|633.16|635.99|633.59|635.99|633.59|635.56|633.16|0
1656095160000|2022-06-24 18:26:00|635.78|633.38|635.56|633.16|635.78|633.38|635.56|633.16|0
1656095170000|2022-06-24 18:26:10|635.35|632.95|635.56|633.16|635.78|633.38|635.35|632.95|0
1656095180000|2022-06-24 18:26:20|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1656095200000|2022-06-24 18:26:40|635.14|632.74|635.14|632.74|635.14|632.74|635.14|632.74|0
1656095210000|2022-06-24 18:26:50|634.93|632.53|634.93|632.53|634.93|632.53|634.93|632.53|0
1656095220000|2022-06-24 18:27:00|635.14|632.74|634.93|632.53|635.35|632.95|634.93|632.53|0
1656095230000|2022-06-24 18:27:10|634.72|632.32|635.14|632.74|635.14|632.74|634.72|632.32|0
1656095240000|2022-06-24 18:27:20|635.25|632.85|635.56|633.16|635.56|633.16|635.25|632.85|0
1656095250000|2022-06-24 18:27:30|635.78|633.38|635.35|632.95|635.78|633.38|635.35|632.95|0
1656095260000|2022-06-24 18:27:40|635.78|633.38|635.14|632.74|635.78|633.38|635.14|632.74|0
1656095270000|2022-06-24 18:27:50|634.93|632.53|634.72|632.32|634.93|632.53|634.72|632.32|0
1656095280000|2022-06-24 18:28:00|634.93|632.53|634.51|632.11|635.14|632.74|634.51|632.11|0
1656095290000|2022-06-24 18:28:10|634.41|632.01|634.3|631.9|634.51|632.11|634.3|631.9|0
1656095300000|2022-06-24 18:28:20|634.51|632.11|634.3|631.9|634.51|632.11|634.3|631.9|0
1656095310000|2022-06-24 18:28:30|634.09|631.69|634.09|631.69|634.09|631.69|634.09|631.69|0
1656095320000|2022-06-24 18:28:40|633.88|631.48|633.88|631.48|633.88|631.48|633.88|631.48|0
1656095330000|2022-06-24 18:28:50|633.67|631.27|633.88|631.48|633.88|631.48|633.67|631.27|0
1656095340000|2022-06-24 18:29:00|633.46|631.06|633.04|630.64|633.46|631.06|633.04|630.64|0
1656095350000|2022-06-24 18:29:10|632.82|630.42|633.25|630.85|633.25|630.85|632.82|630.42|0
1656095360000|2022-06-24 18:29:20|633.04|630.64|633.46|631.06|633.46|631.06|633.04|630.64|0
1656095370000|2022-06-24 18:29:30|633.25|630.85|634.09|631.69|634.09|631.69|633.25|630.85|0
1656095380000|2022-06-24 18:29:40|633.67|631.27|633.67|631.27|634.09|631.69|633.67|631.27|0
1656095390000|2022-06-24 18:29:50|633.46|631.06|633.88|631.48|633.88|631.48|633.46|631.06|0
1656095400000|2022-06-24 18:30:00|633.67|631.27|633.67|631.27|634.09|631.69|633.67|631.27|0
1656095410000|2022-06-24 18:30:10|633.57|631.17|633.03|630.63|633.57|631.17|633.03|630.63|0
1656095420000|2022-06-24 18:30:20|632.82|630.42|633.25|630.85|633.25|630.85|632.82|630.42|0
1656095430000|2022-06-24 18:30:30|633.46|631.06|633.03|630.63|633.46|631.06|633.03|630.63|0
1656095440000|2022-06-24 18:30:40|632.82|630.42|632.61|630.21|632.82|630.42|632.61|630.21|0
1656095460000|2022-06-24 18:31:00|632.4|630|632.4|630|632.4|630|632.4|630|0
1656095470000|2022-06-24 18:31:10|632.19|629.79|632.09|629.69|632.19|629.79|632.09|629.69|0
1656095480000|2022-06-24 18:31:20|632.19|629.79|632.4|630|632.4|630|632.19|629.79|0
1656095490000|2022-06-24 18:31:30|632.51|630.11|632.61|630.21|632.82|630.42|632.51|630.11|0
1656095500000|2022-06-24 18:31:40|632.4|630|632.4|630|632.4|630|632.4|630|0
1656095510000|2022-06-24 18:31:50|632.82|630.42|633.03|630.63|633.03|630.63|632.82|630.42|0
1656095520000|2022-06-24 18:32:00|632.82|630.42|632.61|630.21|632.82|630.42|632.61|630.21|0
1656095530000|2022-06-24 18:32:10|632.82|630.42|632.4|630|632.82|630.42|632.4|630|0
1656095540000|2022-06-24 18:32:20|632.19|629.79|632.19|629.79|632.19|629.79|631.98|629.58|0
1656095550000|2022-06-24 18:32:30|631.98|629.58|631.98|629.58|631.98|629.58|631.77|629.37|0
1656095560000|2022-06-24 18:32:40|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1656095570000|2022-06-24 18:32:50|631.56|629.16|631.56|629.16|631.56|629.16|631.56|629.16|0
1656095580000|2022-06-24 18:33:00|631.77|629.37|631.56|629.16|631.77|629.37|631.56|629.16|0
1656095590000|2022-06-24 18:33:10|631.77|629.37|631.56|629.16|631.77|629.37|631.56|629.16|0
1656095600000|2022-06-24 18:33:20|631.77|629.37|631.56|629.16|631.77|629.37|631.56|629.16|0
1656095610000|2022-06-24 18:33:30|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1656095620000|2022-06-24 18:33:40|631.56|629.16|631.77|629.37|631.77|629.37|631.56|629.16|0
1656095640000|2022-06-24 18:34:00|631.56|629.16|631.77|629.37|631.77|629.37|631.56|629.16|0
1656095650000|2022-06-24 18:34:10|631.98|629.58|631.56|629.16|631.98|629.58|631.56|629.16|0
1656095660000|2022-06-24 18:34:20|631.35|628.95|631.56|629.16|631.77|629.37|631.35|628.95|0
1656095670000|2022-06-24 18:34:30|631.77|629.37|631.35|628.95|631.77|629.37|631.35|628.95|0
1656095680000|2022-06-24 18:34:40|631.56|629.16|631.56|629.16|631.56|629.16|631.35|628.95|0
1656095690000|2022-06-24 18:34:50|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1656095700000|2022-06-24 18:35:00|631.98|629.58|631.77|629.37|631.98|629.58|631.77|629.37|0
1656095710000|2022-06-24 18:35:10|631.56|629.16|631.56|629.16|631.56|629.16|631.56|629.16|0
1656095720000|2022-06-24 18:35:20|631.35|628.95|631.35|628.95|631.35|628.95|631.35|628.95|0
1656095730000|2022-06-24 18:35:30|630.93|628.53|631.14|628.74|631.14|628.74|630.93|628.53|0
1656095740000|2022-06-24 18:35:40|631.35|628.95|631.35|628.95|631.35|628.95|631.35|628.95|0
1656095750000|2022-06-24 18:35:50|631.56|629.16|631.77|629.37|631.77|629.37|631.56|629.16|0
1656095760000|2022-06-24 18:36:00|632.19|629.79|632.4|630|632.4|630|632.19|629.79|0
1656095770000|2022-06-24 18:36:10|632.61|630.21|632.19|629.79|632.61|630.21|632.19|629.79|0
1656095780000|2022-06-24 18:36:20|632.4|630|632.4|630|632.4|630|632.4|630|0
1656095790000|2022-06-24 18:36:30|631.77|629.37|631.98|629.58|631.98|629.58|631.77|629.37|0
1656095800000|2022-06-24 18:36:40|631.77|629.37|631.56|629.16|631.77|629.37|631.56|629.16|0
1656095810000|2022-06-24 18:36:50|631.77|629.37|631.98|629.58|631.98|629.58|631.77|629.37|0
1656095820000|2022-06-24 18:37:00|631.77|629.37|631.56|629.16|631.77|629.37|631.35|628.95|0
1656095830000|2022-06-24 18:37:10|631.77|629.37|631.77|629.37|631.77|629.37|631.56|629.16|0
1656095840000|2022-06-24 18:37:20|631.98|629.58|632.19|629.79|632.19|629.79|631.98|629.58|0
1656095850000|2022-06-24 18:37:30|632.4|630|632.4|630|632.4|630|632.4|630|0
1656095860000|2022-06-24 18:37:40|632.61|630.21|632.19|629.79|632.61|630.21|632.19|629.79|0
1656095870000|2022-06-24 18:37:50|632.4|630|632.4|630|632.4|630|632.19|629.79|0
1656095880000|2022-06-24 18:38:00|632.19|629.79|631.98|629.58|632.19|629.79|631.98|629.58|0
1656095890000|2022-06-24 18:38:10|632.19|629.79|632.4|630|632.4|630|632.19|629.79|0
1656095900000|2022-06-24 18:38:20|632.19|629.79|631.98|629.58|632.19|629.79|631.98|629.58|0
1656095910000|2022-06-24 18:38:30|632.19|629.79|632.19|629.79|632.19|629.79|632.19|629.79|0
1656095920000|2022-06-24 18:38:40|631.98|629.58|632.61|630.21|632.61|630.21|631.98|629.58|0
1656095930000|2022-06-24 18:38:50|632.82|630.42|632.72|630.32|632.82|630.42|632.72|630.32|0
1656095940000|2022-06-24 18:39:00|632.82|630.42|633.24|630.84|633.24|630.84|632.82|630.42|0
1656095950000|2022-06-24 18:39:10|633.66|631.26|633.24|630.84|633.66|631.26|633.03|630.63|0
1656095960000|2022-06-24 18:39:20|632.82|630.42|632.61|630.21|632.82|630.42|632.61|630.21|0
1656095970000|2022-06-24 18:39:30|632.19|629.79|632.4|630|632.4|630|632.19|629.79|0
1656095980000|2022-06-24 18:39:40|633.24|630.84|633.24|630.84|633.24|630.84|633.24|630.84|0
1656095990000|2022-06-24 18:39:50|633.66|631.26|633.66|631.26|633.66|631.26|633.66|631.26|0
1656096000000|2022-06-24 18:40:00|633.87|631.47|633.87|631.47|633.87|631.47|633.87|631.47|0
1656096010000|2022-06-24 18:40:10|633.66|631.26|634.09|631.69|634.09|631.69|633.66|631.26|0
1656096020000|2022-06-24 18:40:20|633.87|631.47|634.09|631.69|634.09|631.69|633.66|631.26|0
1656096030000|2022-06-24 18:40:30|634.3|631.9|634.3|631.9|634.51|632.11|634.3|631.9|0
1656096040000|2022-06-24 18:40:40|634.09|631.69|633.03|630.63|634.09|631.69|633.03|630.63|0
1656096050000|2022-06-24 18:40:50|633.45|631.05|633.03|630.63|633.45|631.05|633.03|630.63|0
1656096060000|2022-06-24 18:41:00|632.82|630.42|632.93|630.53|633.03|630.63|632.82|630.42|0
1656096070000|2022-06-24 18:41:10|632.82|630.42|632.82|630.42|632.82|630.42|632.82|630.42|0
1656096080000|2022-06-24 18:41:20|633.03|630.63|632.61|630.21|633.03|630.63|632.61|630.21|0
1656096090000|2022-06-24 18:41:30|632.4|630|632.61|630.21|632.61|630.21|632.4|630|0
1656096100000|2022-06-24 18:41:40|632.4|630|632.4|630|632.4|630|632.4|630|0
1656096110000|2022-06-24 18:41:50|632.19|629.79|632.19|629.79|632.4|630|632.19|629.79|0
1656096130000|2022-06-24 18:42:10|631.77|629.37|632.4|630|632.4|630|631.77|629.37|0
1656096140000|2022-06-24 18:42:20|632.61|630.21|632.61|630.21|632.61|630.21|632.61|630.21|0
1656096150000|2022-06-24 18:42:30|632.4|630|632.4|630|632.4|630|632.4|630|0
1656096160000|2022-06-24 18:42:40|632.61|630.21|632.82|630.42|633.03|630.63|632.61|630.21|0
1656096180000|2022-06-24 18:43:00|632.61|630.21|632.19|629.79|632.61|630.21|632.19|629.79|0
1656096200000|2022-06-24 18:43:20|632.4|630|632.4|630|632.61|630.21|632.4|630|0
1656096210000|2022-06-24 18:43:30|632.19|629.79|632.83|630.43|632.83|630.43|632.19|629.79|0
1656096220000|2022-06-24 18:43:40|632.62|630.22|632.62|630.22|632.62|630.22|632.62|630.22|0
1656096230000|2022-06-24 18:43:50|632.83|630.43|633.04|630.64|633.04|630.64|632.83|630.43|0
1656096240000|2022-06-24 18:44:00|632.83|630.43|633.25|630.85|633.25|630.85|632.83|630.43|0
1656096250000|2022-06-24 18:44:10|633.04|630.64|633.04|630.64|633.04|630.64|633.04|630.64|0
1656096260000|2022-06-24 18:44:20|633.25|630.85|633.46|631.06|633.46|631.06|633.25|630.85|0
1656096270000|2022-06-24 18:44:30|633.25|630.85|633.04|630.64|633.25|630.85|633.04|630.64|0
1656096280000|2022-06-24 18:44:40|633.25|630.85|633.46|631.06|633.46|631.06|633.25|630.85|0
1656096290000|2022-06-24 18:44:50|633.25|630.85|633.04|630.64|633.25|630.85|632.94|630.54|0
1656096300000|2022-06-24 18:45:00|632.5|630.1|632.92|630.52|632.92|630.52|632.5|630.1|0
1656096310000|2022-06-24 18:45:10|632.71|630.31|632.29|629.89|632.71|630.31|632.29|629.89|0
1656096320000|2022-06-24 18:45:20|632.5|630.1|632.29|629.89|632.5|630.1|632.29|629.89|0
1656096330000|2022-06-24 18:45:30|632.08|629.68|631.66|629.26|632.08|629.68|631.66|629.26|0
1656096340000|2022-06-24 18:45:40|631.45|629.05|631.66|629.26|631.66|629.26|631.45|629.05|0
1656096350000|2022-06-24 18:45:50|631.87|629.47|631.45|629.05|631.87|629.47|631.45|629.05|0
1656096360000|2022-06-24 18:46:00|631.24|628.84|631.24|628.84|631.24|628.84|631.24|628.84|0
1656096370000|2022-06-24 18:46:10|631.45|629.05|631.45|629.05|631.66|629.26|631.45|629.05|0
1656096380000|2022-06-24 18:46:20|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1656096390000|2022-06-24 18:46:30|632.08|629.68|631.87|629.47|632.08|629.68|631.87|629.47|0
1656096400000|2022-06-24 18:46:40|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1656096420000|2022-06-24 18:47:00|631.87|629.47|631.45|629.05|631.87|629.47|631.45|629.05|0
1656096430000|2022-06-24 18:47:10|631.24|628.84|631.24|628.84|631.24|628.84|631.24|628.84|0
1656096440000|2022-06-24 18:47:20|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1656096460000|2022-06-24 18:47:40|630.82|628.42|630.82|628.42|630.82|628.42|630.82|628.42|0
1656096470000|2022-06-24 18:47:50|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1656096480000|2022-06-24 18:48:00|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1656096490000|2022-06-24 18:48:10|630.6|628.2|630.81|628.41|631.03|628.63|630.6|628.2|0
1656096500000|2022-06-24 18:48:20|630.6|628.2|630.6|628.2|630.81|628.41|630.6|628.2|0
1656096510000|2022-06-24 18:48:30|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1656096520000|2022-06-24 18:48:40|630.81|628.41|630.39|627.99|630.81|628.41|630.39|627.99|0
1656096540000|2022-06-24 18:49:00|630.6|628.2|630.39|627.99|630.6|628.2|630.39|627.99|0
1656096550000|2022-06-24 18:49:10|630.6|628.2|630.6|628.2|630.81|628.41|630.6|628.2|0
1656096560000|2022-06-24 18:49:20|630.81|628.41|630.6|628.2|630.81|628.41|630.6|628.2|0
1656096570000|2022-06-24 18:49:30|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1656096580000|2022-06-24 18:49:40|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1656096590000|2022-06-24 18:49:50|630.18|627.78|629.97|627.57|630.18|627.78|629.97|627.57|0
1656096610000|2022-06-24 18:50:10|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1656096620000|2022-06-24 18:50:20|630.39|627.99|630.6|628.2|630.81|628.41|630.39|627.99|0
1656096630000|2022-06-24 18:50:30|630.81|628.41|630.81|628.41|630.81|628.41|630.6|628.2|0
1656096640000|2022-06-24 18:50:40|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1656096660000|2022-06-24 18:51:00|630.39|627.99|630.39|627.99|630.39|627.99|630.18|627.78|0
1656096670000|2022-06-24 18:51:10|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1656096680000|2022-06-24 18:51:20|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1656096690000|2022-06-24 18:51:30|630.81|628.41|631.02|628.62|631.02|628.62|630.6|628.2|0
1656096700000|2022-06-24 18:51:40|631.23|628.83|630.81|628.41|631.23|628.83|630.81|628.41|0
1656096710000|2022-06-24 18:51:50|631.02|628.62|631.23|628.83|631.23|628.83|630.81|628.41|0
1656096720000|2022-06-24 18:52:00|631.02|628.62|631.02|628.62|631.02|628.62|630.81|628.41|0
1656096730000|2022-06-24 18:52:10|631.13|628.73|631.02|628.62|631.13|628.73|631.02|628.62|0
1656096740000|2022-06-24 18:52:20|630.81|628.41|631.02|628.62|631.02|628.62|630.81|628.41|0
1656096750000|2022-06-24 18:52:30|630.81|628.41|630.81|628.41|630.81|628.41|630.81|628.41|0
1656096760000|2022-06-24 18:52:40|630.6|628.2|630.39|627.99|630.6|628.2|630.39|627.99|0
1656096770000|2022-06-24 18:52:50|630.6|628.2|630.39|627.99|630.6|628.2|630.39|627.99|0
1656096780000|2022-06-24 18:53:00|630.18|627.78|629.97|627.57|630.18|627.78|629.97|627.57|0
1656096790000|2022-06-24 18:53:10|630.08|627.68|630.39|627.99|630.39|627.99|630.08|627.68|0
1656096800000|2022-06-24 18:53:20|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1656096810000|2022-06-24 18:53:30|630.39|627.99|630.18|627.78|630.39|627.99|630.18|627.78|0
1656096820000|2022-06-24 18:53:40|630.39|627.99|630.81|628.41|630.81|628.41|630.39|627.99|0
1656096830000|2022-06-24 18:53:50|630.6|628.2|630.81|628.41|630.81|628.41|630.6|628.2|0
1656096840000|2022-06-24 18:54:00|631.02|628.62|631.02|628.62|631.02|628.62|631.02|628.62|0
1656096850000|2022-06-24 18:54:10|631.23|628.83|631.02|628.62|631.23|628.83|631.02|628.62|0
1656096860000|2022-06-24 18:54:20|631.23|628.83|630.81|628.41|631.23|628.83|630.81|628.41|0
1656096870000|2022-06-24 18:54:30|630.39|627.99|629.97|627.57|630.39|627.99|629.97|627.57|0
1656096880000|2022-06-24 18:54:40|630.18|627.78|629.97|627.57|630.18|627.78|629.97|627.57|0
1656096890000|2022-06-24 18:54:50|630.18|627.78|630.18|627.78|630.18|627.78|629.97|627.57|0
1656096900000|2022-06-24 18:55:00|629.97|627.57|630.39|627.99|630.39|627.99|629.97|627.57|0
1656096910000|2022-06-24 18:55:10|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1656096920000|2022-06-24 18:55:20|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1656096930000|2022-06-24 18:55:30|630.6|628.2|630.6|628.2|630.81|628.41|630.6|628.2|0
1656096940000|2022-06-24 18:55:40|630.39|627.99|630.6|628.2|630.6|628.2|630.39|627.99|0
1656096950000|2022-06-24 18:55:50|630.81|628.41|630.6|628.2|630.81|628.41|630.6|628.2|0
1656096960000|2022-06-24 18:56:00|630.81|628.41|631.02|628.62|631.02|628.62|630.81|628.41|0
1656096990000|2022-06-24 18:56:30|630.81|628.41|630.39|627.99|630.81|628.41|630.39|627.99|0
1656097010000|2022-06-24 18:56:50|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1656097020000|2022-06-24 18:57:00|630.39|627.99|630.6|628.2|630.6|628.2|630.39|627.99|0
1656097030000|2022-06-24 18:57:10|630.81|628.41|630.39|627.99|630.81|628.41|630.39|627.99|0
1656097040000|2022-06-24 18:57:20|630.18|627.78|629.97|627.57|630.18|627.78|629.97|627.57|0
1656097060000|2022-06-24 18:57:40|629.76|627.36|629.55|627.15|629.76|627.36|629.55|627.15|0
1656097070000|2022-06-24 18:57:50|629.76|627.36|629.76|627.36|629.76|627.36|629.76|627.36|0
1656097080000|2022-06-24 18:58:00|629.55|627.15|629.34|626.94|629.55|627.15|629.34|626.94|0
1656097090000|2022-06-24 18:58:10|629.55|627.15|629.34|626.94|629.55|627.15|629.34|626.94|0
1656097100000|2022-06-24 18:58:20|629.55|627.15|629.55|627.15|629.55|627.15|629.55|627.15|0
1656097110000|2022-06-24 18:58:30|629.34|626.94|629.34|626.94|629.34|626.94|629.34|626.94|0
1656097120000|2022-06-24 18:58:40|629.13|626.73|629.13|626.73|629.13|626.73|629.13|626.73|0
1656097140000|2022-06-24 18:59:00|629.34|626.94|629.13|626.73|629.34|626.94|629.13|626.73|0
1656097150000|2022-06-24 18:59:10|629.34|626.94|629.34|626.94|629.34|626.94|629.34|626.94|0
1656097160000|2022-06-24 18:59:20|629.13|626.73|628.92|626.52|629.13|626.73|628.92|626.52|0
1656097170000|2022-06-24 18:59:30|629.34|626.94|629.13|626.73|629.34|626.94|629.13|626.73|0
1656097180000|2022-06-24 18:59:40|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1656097190000|2022-06-24 18:59:50|629.13|626.73|629.34|626.94|629.34|626.94|629.13|626.73|0
1656097200000|2022-06-24 19:00:00|628.92|626.52|629.34|626.94|629.34|626.94|628.92|626.52|0
1656097210000|2022-06-24 19:00:10|629.13|626.73|628.92|626.52|629.13|626.73|628.92|626.52|0
1656097220000|2022-06-24 19:00:20|629.34|626.94|628.92|626.52|629.34|626.94|628.92|626.52|0
1656097240000|2022-06-24 19:00:40|629.13|626.73|628.92|626.52|629.13|626.73|628.92|626.52|0
1656097250000|2022-06-24 19:00:50|629.13|626.73|629.34|626.94|629.34|626.94|629.13|626.73|0
1656097260000|2022-06-24 19:01:00|629.55|627.15|629.97|627.57|629.97|627.57|629.55|627.15|0
1656097270000|2022-06-24 19:01:10|630.39|627.99|629.97|627.57|630.39|627.99|629.97|627.57|0
1656097280000|2022-06-24 19:01:20|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1656097290000|2022-06-24 19:01:30|630.6|628.2|630.39|627.99|630.6|628.2|630.39|627.99|0
1656097300000|2022-06-24 19:01:40|630.18|627.78|630.18|627.78|630.39|627.99|630.18|627.78|0
1656097310000|2022-06-24 19:01:50|630.39|627.99|629.97|627.57|630.39|627.99|629.97|627.57|0
1656097320000|2022-06-24 19:02:00|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1656097330000|2022-06-24 19:02:10|629.97|627.57|629.76|627.36|630.18|627.78|629.76|627.36|0
1656097340000|2022-06-24 19:02:20|629.55|627.15|629.76|627.36|629.76|627.36|629.55|627.15|0
1656097350000|2022-06-24 19:02:30|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1656097360000|2022-06-24 19:02:40|630.18|627.78|630.39|627.99|630.39|627.99|630.18|627.78|0
1656097370000|2022-06-24 19:02:50|630.18|627.78|630.6|628.2|630.6|628.2|630.18|627.78|0
1656097380000|2022-06-24 19:03:00|630.39|627.99|629.97|627.57|630.39|627.99|629.97|627.57|0
1656097390000|2022-06-24 19:03:10|630.18|627.78|630.18|627.78|630.39|627.99|630.18|627.78|0
1656097400000|2022-06-24 19:03:20|630.6|628.2|630.18|627.78|630.6|628.2|630.18|627.78|0
1656097410000|2022-06-24 19:03:30|630.84|628.44|630.84|628.44|630.84|628.44|630.63|628.23|0
1656097420000|2022-06-24 19:03:40|630.63|628.23|630.42|628.02|630.63|628.23|630.42|628.02|0
1656097430000|2022-06-24 19:03:50|630.21|627.81|630|627.6|630.21|627.81|630|627.6|0
1656097440000|2022-06-24 19:04:00|630.21|627.81|630.21|627.81|630.21|627.81|630.21|627.81|0
1656097460000|2022-06-24 19:04:20|630|627.6|630|627.6|630|627.6|630|627.6|0
1656097470000|2022-06-24 19:04:30|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1656097480000|2022-06-24 19:04:40|630|627.6|629.79|627.39|630|627.6|629.79|627.39|0
1656097510000|2022-06-24 19:05:10|630.21|627.81|630.21|627.81|630.21|627.81|630.21|627.81|0
1656097520000|2022-06-24 19:05:20|630|627.6|630.63|628.23|630.63|628.23|630|627.6|0
1656097530000|2022-06-24 19:05:30|630.84|628.44|631.26|628.86|631.26|628.86|630.84|628.44|0
1656097540000|2022-06-24 19:05:40|630.84|628.44|630.84|628.44|630.84|628.44|630.63|628.23|0
1656097550000|2022-06-24 19:05:50|631.05|628.65|630.84|628.44|631.05|628.65|630.84|628.44|0
1656097560000|2022-06-24 19:06:00|630.63|628.23|630.63|628.23|630.63|628.23|630.63|628.23|0
1656097570000|2022-06-24 19:06:10|630.84|628.44|630.63|628.23|630.84|628.44|630.63|628.23|0
1656097580000|2022-06-24 19:06:20|630.42|628.02|630.21|627.81|630.42|628.02|630.21|627.81|0
1656097590000|2022-06-24 19:06:30|630|627.6|629.79|627.39|630|627.6|629.79|627.39|0
1656097600000|2022-06-24 19:06:40|629.58|627.18|629.37|626.97|629.58|627.18|629.37|626.97|0
1656097610000|2022-06-24 19:06:50|629.79|627.39|629.58|627.18|629.79|627.39|629.58|627.18|0
1656097620000|2022-06-24 19:07:00|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1656097630000|2022-06-24 19:07:10|629.58|627.18|630.21|627.81|630.21|627.81|629.58|627.18|0
1656097640000|2022-06-24 19:07:20|630.42|628.02|629.79|627.39|630.42|628.02|629.79|627.39|0
1656097650000|2022-06-24 19:07:30|630|627.6|629.79|627.39|630|627.6|629.58|627.18|0
1656097660000|2022-06-24 19:07:40|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656097670000|2022-06-24 19:07:50|629.58|627.18|629.37|626.97|629.58|627.18|629.37|626.97|0
1656097680000|2022-06-24 19:08:00|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656097690000|2022-06-24 19:08:10|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1656097710000|2022-06-24 19:08:30|629.37|626.97|629.37|626.97|629.37|626.97|629.37|626.97|0
1656097720000|2022-06-24 19:08:40|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656097730000|2022-06-24 19:08:50|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656097740000|2022-06-24 19:09:00|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656097750000|2022-06-24 19:09:10|630|627.6|630|627.6|630|627.6|630|627.6|0
1656097760000|2022-06-24 19:09:20|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1656097770000|2022-06-24 19:09:30|630|627.6|630.11|627.71|630.11|627.71|630|627.6|0
1656097780000|2022-06-24 19:09:40|630|627.6|630.21|627.81|630.21|627.81|630|627.6|0
1656097790000|2022-06-24 19:09:50|630.42|628.02|630.63|628.23|630.63|628.23|630.42|628.02|0
1656097800000|2022-06-24 19:10:00|631.05|628.65|631.26|628.86|631.47|629.07|631.05|628.65|0
1656097810000|2022-06-24 19:10:10|631.05|628.65|630.63|628.23|631.05|628.65|630.63|628.23|0
1656097820000|2022-06-24 19:10:20|630.84|628.44|631.26|628.86|631.26|628.86|630.84|628.44|0
1656097830000|2022-06-24 19:10:30|631.47|629.07|630.63|628.23|631.47|629.07|630.63|628.23|0
1656097840000|2022-06-24 19:10:40|631.05|628.65|631.26|628.86|631.26|628.86|631.05|628.65|0
1656097850000|2022-06-24 19:10:50|631.37|628.97|631.47|629.07|631.47|629.07|631.37|628.97|0
1656097860000|2022-06-24 19:11:00|631.68|629.28|631.26|628.86|631.68|629.28|631.26|628.86|0
1656097870000|2022-06-24 19:11:10|631.05|628.65|631.05|628.65|631.05|628.65|631.05|628.65|0
1656097880000|2022-06-24 19:11:20|630.84|628.44|631.26|628.86|631.26|628.86|630.84|628.44|0
1656097890000|2022-06-24 19:11:30|631.47|629.07|631.26|628.86|631.47|629.07|631.26|628.86|0
1656097910000|2022-06-24 19:11:50|631.05|628.65|631.68|629.28|631.68|629.28|631.05|628.65|0
1656097920000|2022-06-24 19:12:00|631.47|629.07|631.47|629.07|631.47|629.07|631.47|629.07|0
1656097930000|2022-06-24 19:12:10|631.68|629.28|631.47|629.07|631.68|629.28|631.47|629.07|0
1656097940000|2022-06-24 19:12:20|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1656097960000|2022-06-24 19:12:40|631.47|629.07|631.26|628.86|631.47|629.07|631.26|628.86|0
1656097970000|2022-06-24 19:12:50|631.05|628.65|631.26|628.86|631.26|628.86|631.05|628.65|0
1656097980000|2022-06-24 19:13:00|631.05|628.65|630.84|628.44|631.05|628.65|630.63|628.23|0
1656097990000|2022-06-24 19:13:10|631.05|628.65|631.05|628.65|631.05|628.65|631.05|628.65|0
1656098000000|2022-06-24 19:13:20|630.84|628.44|631.05|628.65|631.05|628.65|630.84|628.44|0
1656098010000|2022-06-24 19:13:30|631.26|628.86|631.47|629.07|631.47|629.07|631.26|628.86|0
1656098020000|2022-06-24 19:13:40|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1656098030000|2022-06-24 19:13:50|631.47|629.07|631.05|628.65|631.47|629.07|631.05|628.65|0
1656098040000|2022-06-24 19:14:00|631.26|628.86|631.47|629.07|631.47|629.07|631.05|628.65|0
1656098050000|2022-06-24 19:14:10|631.26|628.86|631.26|628.86|631.47|629.07|631.26|628.86|0
1656098060000|2022-06-24 19:14:20|631.05|628.65|631.05|628.65|631.05|628.65|631.05|628.65|0
1656098070000|2022-06-24 19:14:30|631.26|628.86|631.05|628.65|631.26|628.86|631.05|628.65|0
1656098080000|2022-06-24 19:14:40|630.84|628.44|630.21|627.81|630.84|628.44|630.21|627.81|0
1656098090000|2022-06-24 19:14:50|630|627.6|629.79|627.39|630|627.6|629.79|627.39|0
1656098100000|2022-06-24 19:15:00|629.37|626.97|629.37|626.97|629.37|626.97|629.37|626.97|0
1656098110000|2022-06-24 19:15:10|629.58|627.18|629.37|626.97|629.58|627.18|629.37|626.97|0
1656098120000|2022-06-24 19:15:20|630|627.6|629.79|627.39|630|627.6|629.79|627.39|0
1656098130000|2022-06-24 19:15:30|629.58|627.18|629.79|627.39|629.79|627.39|629.58|627.18|0
1656098140000|2022-06-24 19:15:40|629.58|627.18|629.37|626.97|629.58|627.18|629.37|626.97|0
1656098150000|2022-06-24 19:15:50|629.16|626.76|629.16|626.76|629.16|626.76|629.16|626.76|0
1656098160000|2022-06-24 19:16:00|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1656098170000|2022-06-24 19:16:10|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098180000|2022-06-24 19:16:20|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098190000|2022-06-24 19:16:30|628.74|626.34|628.53|626.13|628.74|626.34|628.53|626.13|0
1656098200000|2022-06-24 19:16:40|628.74|626.34|628.32|625.92|628.74|626.34|628.32|625.92|0
1656098210000|2022-06-24 19:16:50|628.53|626.13|628.53|626.13|628.53|626.13|628.32|625.92|0
1656098220000|2022-06-24 19:17:00|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098230000|2022-06-24 19:17:10|628.74|626.34|628.74|626.34|628.74|626.34|628.74|626.34|0
1656098240000|2022-06-24 19:17:20|628.95|626.55|628.85|626.45|628.95|626.55|628.74|626.34|0
1656098250000|2022-06-24 19:17:30|628.95|626.55|629.37|626.97|629.37|626.97|628.95|626.55|0
1656098260000|2022-06-24 19:17:40|629.16|626.76|629.58|627.18|629.58|627.18|629.16|626.76|0
1656098270000|2022-06-24 19:17:50|629.37|626.97|629.58|627.18|629.58|627.18|629.37|626.97|0
1656098280000|2022-06-24 19:18:00|629.37|626.97|629.16|626.76|629.37|626.97|629.16|626.76|0
1656098290000|2022-06-24 19:18:10|628.95|626.55|628.74|626.34|628.95|626.55|628.74|626.34|0
1656098300000|2022-06-24 19:18:20|628.53|626.13|628.53|626.13|628.53|626.13|628.53|626.13|0
1656098320000|2022-06-24 19:18:40|628.32|625.92|628.32|625.92|628.32|625.92|628.32|625.92|0
1656098330000|2022-06-24 19:18:50|628.53|626.13|628.32|625.92|628.53|626.13|628.32|625.92|0
1656098340000|2022-06-24 19:19:00|628.53|626.13|628.53|626.13|628.53|626.13|628.53|626.13|0
1656098350000|2022-06-24 19:19:10|628.74|626.34|628.53|626.13|628.74|626.34|628.53|626.13|0
1656098360000|2022-06-24 19:19:20|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098370000|2022-06-24 19:19:30|629.16|626.76|628.95|626.55|629.16|626.76|628.95|626.55|0
1656098380000|2022-06-24 19:19:40|629.16|626.76|629.16|626.76|629.16|626.76|629.16|626.76|0
1656098390000|2022-06-24 19:19:50|628.95|626.55|629.16|626.76|629.16|626.76|628.95|626.55|0
1656098400000|2022-06-24 19:20:00|628.95|626.55|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098410000|2022-06-24 19:20:10|629.16|626.76|628.95|626.55|629.16|626.76|628.95|626.55|0
1656098420000|2022-06-24 19:20:20|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098430000|2022-06-24 19:20:30|628.74|626.34|628.95|626.55|628.95|626.55|628.74|626.34|0
1656098440000|2022-06-24 19:20:40|628.74|626.34|628.74|626.34|628.74|626.34|628.74|626.34|0
1656098450000|2022-06-24 19:20:50|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1656098460000|2022-06-24 19:21:00|628.74|626.34|628.74|626.34|628.74|626.34|628.74|626.34|0
1656098490000|2022-06-24 19:21:30|628.53|626.13|628.32|625.92|628.53|626.13|628.32|625.92|0
1656098500000|2022-06-24 19:21:40|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1656098520000|2022-06-24 19:22:00|628.32|625.92|628.53|626.13|628.53|626.13|628.32|625.92|0
1656098530000|2022-06-24 19:22:10|628.74|626.34|628.74|626.34|628.74|626.34|628.53|626.13|0
1656098540000|2022-06-24 19:22:20|628.53|626.13|628.32|625.92|628.53|626.13|628.32|625.92|0
1656098550000|2022-06-24 19:22:30|628.53|626.13|628.74|626.34|628.74|626.34|628.53|626.13|0
1656098560000|2022-06-24 19:22:40|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1656098570000|2022-06-24 19:22:50|628.33|625.93|628.54|626.14|628.54|626.14|628.33|625.93|0
1656098580000|2022-06-24 19:23:00|628.96|626.56|628.96|626.56|628.96|626.56|628.96|626.56|0
1656098590000|2022-06-24 19:23:10|628.75|626.35|629.2|626.8|629.62|627.22|628.75|626.35|0
1656098600000|2022-06-24 19:23:20|629.41|627.01|628.99|626.59|629.41|627.01|628.99|626.59|0
1656098620000|2022-06-24 19:23:40|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1656098640000|2022-06-24 19:24:00|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1656098650000|2022-06-24 19:24:10|628.79|626.39|628.99|626.59|629.2|626.8|628.79|626.39|0
1656098660000|2022-06-24 19:24:20|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1656098680000|2022-06-24 19:24:40|629.41|627.01|628.99|626.59|629.41|627.01|628.99|626.59|0
1656098700000|2022-06-24 19:25:00|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1656098710000|2022-06-24 19:25:10|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1656098720000|2022-06-24 19:25:20|628.79|626.39|629.2|626.8|629.2|626.8|628.79|626.39|0
1656098750000|2022-06-24 19:25:50|628.99|626.59|629.41|627.01|629.41|627.01|628.99|626.59|0
1656098760000|2022-06-24 19:26:00|629.62|627.22|629.83|627.43|629.83|627.43|629.62|627.22|0
1656098780000|2022-06-24 19:26:20|630.04|627.64|630.46|628.06|630.46|628.06|630.04|627.64|0
1656098790000|2022-06-24 19:26:30|630.67|628.27|630.25|627.85|630.67|628.27|630.25|627.85|0
1656098800000|2022-06-24 19:26:40|630.04|627.64|630.67|628.27|630.67|628.27|630.04|627.64|0
1656098810000|2022-06-24 19:26:50|630.46|628.06|630.46|628.06|630.67|628.27|630.46|628.06|0
1656098830000|2022-06-24 19:27:10|630.67|628.27|630.67|628.27|630.67|628.27|630.67|628.27|0
1656098840000|2022-06-24 19:27:20|630.88|628.48|631.09|628.69|631.09|628.69|630.88|628.48|0
1656098850000|2022-06-24 19:27:30|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1656098860000|2022-06-24 19:27:40|630.67|628.27|630.04|627.64|630.67|628.27|630.04|627.64|0
1656098870000|2022-06-24 19:27:50|629.83|627.43|629.83|627.43|629.83|627.43|629.83|627.43|0
1656098880000|2022-06-24 19:28:00|629.41|627.01|629.2|626.8|629.41|627.01|629.2|626.8|0
1656098890000|2022-06-24 19:28:10|629.41|627.01|628.99|626.59|629.41|627.01|628.99|626.59|0
1656098900000|2022-06-24 19:28:20|629.2|626.8|628.99|626.59|629.2|626.8|628.99|626.59|0
1656098910000|2022-06-24 19:28:30|629.2|626.8|628.99|626.59|629.2|626.8|628.99|626.59|0
1656098920000|2022-06-24 19:28:40|629.2|626.8|628.99|626.59|629.2|626.8|628.99|626.59|0
1656098930000|2022-06-24 19:28:50|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1656098940000|2022-06-24 19:29:00|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1656098950000|2022-06-24 19:29:10|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1656098960000|2022-06-24 19:29:20|628.58|626.18|628.99|626.59|628.99|626.59|628.58|626.18|0
1656098970000|2022-06-24 19:29:30|628.78|626.38|629.2|626.8|629.2|626.8|628.78|626.38|0
1656098980000|2022-06-24 19:29:40|629.41|627.01|629.41|627.01|629.41|627.01|629.41|627.01|0
1656098990000|2022-06-24 19:29:50|629.62|627.22|628.99|626.59|629.62|627.22|628.99|626.59|0
1656099000000|2022-06-24 19:30:00|629.2|626.8|628.78|626.38|629.2|626.8|628.78|626.38|0
1656099030000|2022-06-24 19:30:30|628.57|626.17|628.57|626.17|628.57|626.17|628.57|626.17|0
1656099040000|2022-06-24 19:30:40|628.78|626.38|628.45|626.05|628.78|626.38|628.45|626.05|0
1656099050000|2022-06-24 19:30:50|628.24|625.84|628.66|626.26|628.66|626.26|628.24|625.84|0
1656099060000|2022-06-24 19:31:00|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1656099070000|2022-06-24 19:31:10|628.66|626.26|628.66|626.26|628.66|626.26|628.66|626.26|0
1656099080000|2022-06-24 19:31:20|628.87|626.47|629.29|626.89|629.29|626.89|628.87|626.47|0
1656099090000|2022-06-24 19:31:30|629.08|626.68|628.87|626.47|629.08|626.68|628.87|626.47|0
1656099100000|2022-06-24 19:31:40|629.08|626.68|628.66|626.26|629.08|626.68|628.66|626.26|0
1656099110000|2022-06-24 19:31:50|628.87|626.47|629.08|626.68|629.08|626.68|628.87|626.47|0
1656099120000|2022-06-24 19:32:00|628.87|626.47|628.66|626.26|628.87|626.47|628.66|626.26|0
1656099130000|2022-06-24 19:32:10|628.87|626.47|628.24|625.84|628.87|626.47|628.24|625.84|0
1656099140000|2022-06-24 19:32:20|628.45|626.05|628.66|626.26|628.66|626.26|628.45|626.05|0
1656099150000|2022-06-24 19:32:30|628.45|626.05|628.66|626.26|628.66|626.26|628.45|626.05|0
1656099160000|2022-06-24 19:32:40|628.87|626.47|629.08|626.68|629.08|626.68|628.87|626.47|0
1656099170000|2022-06-24 19:32:50|628.87|626.47|629.08|626.68|629.29|626.89|628.87|626.47|0
1656099180000|2022-06-24 19:33:00|628.87|626.47|629.08|626.68|629.08|626.68|628.87|626.47|0
1656099190000|2022-06-24 19:33:10|629.29|626.89|629.7|627.3|629.7|627.3|629.29|626.89|0
1656099200000|2022-06-24 19:33:20|629.91|627.51|629.7|627.3|629.91|627.51|629.7|627.3|0
1656099210000|2022-06-24 19:33:30|629.91|627.51|629.91|627.51|630.12|627.72|629.91|627.51|0
1656099220000|2022-06-24 19:33:40|630.12|627.72|630.12|627.72|630.33|627.93|630.12|627.72|0
1656099230000|2022-06-24 19:33:50|630.33|627.93|630.12|627.72|630.33|627.93|629.91|627.51|0
1656099240000|2022-06-24 19:34:00|629.91|627.51|629.91|627.51|629.91|627.51|629.91|627.51|0
1656099250000|2022-06-24 19:34:10|630.33|627.93|629.91|627.51|630.33|627.93|629.7|627.3|0
1656099260000|2022-06-24 19:34:20|630.33|627.93|630.54|628.14|630.54|628.14|630.33|627.93|0
1656099270000|2022-06-24 19:34:30|630.75|628.35|630.33|627.93|630.75|628.35|630.33|627.93|0
1656099280000|2022-06-24 19:34:40|630.12|627.72|630.12|627.72|630.33|627.93|630.12|627.72|0
1656099290000|2022-06-24 19:34:50|630.33|627.93|630.75|628.35|630.75|628.35|630.33|627.93|0
1656099300000|2022-06-24 19:35:00|630.54|628.14|630.96|628.56|630.96|628.56|630.54|628.14|0
1656099310000|2022-06-24 19:35:10|631.17|628.77|631.59|629.19|631.59|629.19|631.17|628.77|0
1656099320000|2022-06-24 19:35:20|631.17|628.77|630.96|628.56|631.17|628.77|630.96|628.56|0
1656099330000|2022-06-24 19:35:30|630.75|628.35|630.33|627.93|630.75|628.35|630.33|627.93|0
1656099340000|2022-06-24 19:35:40|630.54|628.14|630.12|627.72|630.54|628.14|629.91|627.51|0
1656099350000|2022-06-24 19:35:50|630.33|627.93|630.33|627.93|630.33|627.93|630.33|627.93|0
1656099360000|2022-06-24 19:36:00|630.12|627.72|629.7|627.3|630.12|627.72|629.7|627.3|0
1656099370000|2022-06-24 19:36:10|629.49|627.09|629.49|627.09|629.7|627.3|629.49|627.09|0
1656099380000|2022-06-24 19:36:20|629.7|627.3|629.7|627.3|629.7|627.3|629.49|627.09|0
1656099390000|2022-06-24 19:36:30|629.91|627.51|629.7|627.3|629.91|627.51|629.49|627.09|0
1656099400000|2022-06-24 19:36:40|630.12|627.72|629.49|627.09|630.12|627.72|629.49|627.09|0
1656099410000|2022-06-24 19:36:50|629.7|627.3|629.7|627.3|629.91|627.51|629.49|627.09|0
1656099420000|2022-06-24 19:37:00|629.49|627.09|629.08|626.68|629.49|627.09|629.08|626.68|0
1656099430000|2022-06-24 19:37:10|628.87|626.47|628.66|626.26|629.08|626.68|628.66|626.26|0
1656099440000|2022-06-24 19:37:20|628.87|626.47|628.87|626.47|628.87|626.47|628.66|626.26|0
1656099450000|2022-06-24 19:37:30|628.66|626.26|628.45|626.05|628.66|626.26|628.45|626.05|0
1656099460000|2022-06-24 19:37:40|628.66|626.26|628.45|626.05|628.66|626.26|628.45|626.05|0
1656099470000|2022-06-24 19:37:50|628.66|626.26|628.66|626.26|628.87|626.47|628.66|626.26|0
1656099480000|2022-06-24 19:38:00|628.87|626.47|628.66|626.26|628.87|626.47|628.66|626.26|0
1656099490000|2022-06-24 19:38:10|628.87|626.47|628.66|626.26|628.87|626.47|628.66|626.26|0
1656099500000|2022-06-24 19:38:20|628.45|626.05|628.24|625.84|628.45|626.05|628.24|625.84|0
1656099510000|2022-06-24 19:38:30|628.45|626.05|628.66|626.26|628.66|626.26|628.45|626.05|0
1656099520000|2022-06-24 19:38:40|628.24|625.84|628.24|625.84|628.24|625.84|628.24|625.84|0
1656099530000|2022-06-24 19:38:50|628.03|625.63|627.82|625.42|628.03|625.63|627.82|625.42|0
1656099540000|2022-06-24 19:39:00|628.03|625.63|628.24|625.84|628.24|625.84|628.03|625.63|0
1656099550000|2022-06-24 19:39:10|628.03|625.63|628.45|626.05|628.45|626.05|628.03|625.63|0
1656099560000|2022-06-24 19:39:20|628.24|625.84|628.24|625.84|628.45|626.05|628.24|625.84|0
1656099570000|2022-06-24 19:39:30|627.82|625.42|627.82|625.42|627.82|625.42|627.82|625.42|0
1656099580000|2022-06-24 19:39:40|627.61|625.21|627.61|625.21|627.61|625.21|627.61|625.21|0
1656099590000|2022-06-24 19:39:50|627.4|625|627.4|625|627.4|625|627.4|625|0
1656099600000|2022-06-24 19:40:00|627.19|624.79|627.4|625|627.4|625|626.98|624.58|0
1656099610000|2022-06-24 19:40:10|627.61|625.21|627.4|625|627.61|625.21|627.4|625|0
1656099620000|2022-06-24 19:40:20|627.19|624.79|626.98|624.58|627.19|624.79|626.98|624.58|0
1656099630000|2022-06-24 19:40:30|627.19|624.79|627.19|624.79|627.19|624.79|626.98|624.58|0
1656099640000|2022-06-24 19:40:40|626.98|624.58|626.77|624.37|626.98|624.58|626.77|624.37|0
1656099650000|2022-06-24 19:40:50|626.98|624.58|626.77|624.37|626.98|624.58|626.77|624.37|0
1656099660000|2022-06-24 19:41:00|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1656099670000|2022-06-24 19:41:10|626.77|624.37|627.19|624.79|627.19|624.79|626.77|624.37|0
1656099690000|2022-06-24 19:41:30|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1656099700000|2022-06-24 19:41:40|627.19|624.79|626.98|624.58|627.19|624.79|626.98|624.58|0
1656099710000|2022-06-24 19:41:50|626.77|624.37|626.77|624.37|626.77|624.37|626.57|624.17|0
1656099720000|2022-06-24 19:42:00|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1656099730000|2022-06-24 19:42:10|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1656099740000|2022-06-24 19:42:20|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1656099770000|2022-06-24 19:42:50|625.94|623.54|626.15|623.75|626.15|623.75|625.94|623.54|0
1656099780000|2022-06-24 19:43:00|625.94|623.54|625.94|623.54|626.15|623.75|625.94|623.54|0
1656099790000|2022-06-24 19:43:10|625.73|623.33|625.73|623.33|625.94|623.54|625.52|623.12|0
1656099800000|2022-06-24 19:43:20|625.52|623.12|625.73|623.33|625.73|623.33|625.52|623.12|0
1656099810000|2022-06-24 19:43:30|625.94|623.54|625.94|623.54|625.94|623.54|625.73|623.33|0
1656099820000|2022-06-24 19:43:40|625.73|623.33|625.52|623.12|625.73|623.33|625.52|623.12|0
1656099840000|2022-06-24 19:44:00|625.31|622.91|625.73|623.33|625.73|623.33|625.31|622.91|0
1656099850000|2022-06-24 19:44:10|625.52|623.12|625.52|623.12|625.73|623.33|625.52|623.12|0
1656099860000|2022-06-24 19:44:20|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1656099870000|2022-06-24 19:44:30|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1656099880000|2022-06-24 19:44:40|625.31|622.91|625.52|623.12|625.52|623.12|625.31|622.91|0
1656099890000|2022-06-24 19:44:50|625.31|622.91|625.1|622.7|625.31|622.91|625.1|622.7|0
1656099900000|2022-06-24 19:45:00|625.52|623.12|625.94|623.54|625.94|623.54|625.52|623.12|0
1656099910000|2022-06-24 19:45:10|625.73|623.33|625.73|623.33|625.94|623.54|625.73|623.33|0
1656099920000|2022-06-24 19:45:20|625.52|623.12|625.73|623.33|625.73|623.33|625.52|623.12|0
1656099930000|2022-06-24 19:45:30|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1656099940000|2022-06-24 19:45:40|625.31|622.91|624.89|622.49|625.31|622.91|624.89|622.49|0
1656099950000|2022-06-24 19:45:50|624.48|622.08|624.48|622.08|624.48|622.08|624.48|622.08|0
1656099960000|2022-06-24 19:46:00|624.69|622.29|624.48|622.08|624.69|622.29|624.48|622.08|0
1656099970000|2022-06-24 19:46:10|624.27|621.87|624.89|622.49|624.89|622.49|624.27|621.87|0
1656099980000|2022-06-24 19:46:20|625.1|622.7|624.89|622.49|625.1|622.7|624.89|622.49|0
1656099990000|2022-06-24 19:46:30|624.27|621.87|624.27|621.87|624.27|621.87|624.27|621.87|0
1656100000000|2022-06-24 19:46:40|624.06|621.66|624.27|621.87|624.27|621.87|624.06|621.66|0
1656100010000|2022-06-24 19:46:50|624.48|622.08|624.06|621.66|624.48|622.08|624.06|621.66|0
1656100020000|2022-06-24 19:47:00|624.27|621.87|624.48|622.08|624.48|622.08|624.27|621.87|0
1656100030000|2022-06-24 19:47:10|624.27|621.87|624.48|622.08|624.48|622.08|624.27|621.87|0
1656100040000|2022-06-24 19:47:20|624.27|621.87|624.48|622.08|624.48|622.08|624.27|621.87|0
1656100050000|2022-06-24 19:47:30|624.68|622.28|624.48|622.08|624.68|622.28|624.48|622.08|0
1656100060000|2022-06-24 19:47:40|624.68|622.28|624.48|622.08|624.68|622.28|624.48|622.08|0
1656100070000|2022-06-24 19:47:50|624.68|622.28|624.68|622.28|624.68|622.28|624.68|622.28|0
1656100080000|2022-06-24 19:48:00|624.89|622.49|625.1|622.7|625.1|622.7|624.89|622.49|0
1656100090000|2022-06-24 19:48:10|625.94|623.54|625.31|622.91|626.35|623.95|625.31|622.91|0
1656100100000|2022-06-24 19:48:20|625.73|623.33|625.52|623.12|625.94|623.54|625.52|623.12|0
1656100110000|2022-06-24 19:48:30|625.73|623.33|626.15|623.75|626.15|623.75|625.73|623.33|0
1656100120000|2022-06-24 19:48:40|626.25|623.85|626.15|623.75|626.35|623.95|626.15|623.75|0
1656100130000|2022-06-24 19:48:50|626.35|623.95|626.35|623.95|626.35|623.95|626.35|623.95|0
1656100140000|2022-06-24 19:49:00|626.56|624.16|626.15|623.75|626.56|624.16|626.15|623.75|0
1656100150000|2022-06-24 19:49:10|625.94|623.54|625.73|623.33|625.94|623.54|625.73|623.33|0
1656100160000|2022-06-24 19:49:20|625.52|623.12|625.52|623.12|625.52|623.12|625.31|622.91|0
1656100170000|2022-06-24 19:49:30|625.31|622.91|626.15|623.75|626.15|623.75|625.31|622.91|0
1656100180000|2022-06-24 19:49:40|626.35|623.95|626.15|623.75|626.35|623.95|626.15|623.75|0
1656100190000|2022-06-24 19:49:50|626.35|623.95|626.35|623.95|626.35|623.95|626.35|623.95|0
1656100200000|2022-06-24 19:50:00|625.65|623.25|625.44|623.04|625.86|623.46|625.23|622.83|0
1656100210000|2022-06-24 19:50:10|624.81|622.41|624.19|621.79|624.81|622.41|624.19|621.79|0
1656100220000|2022-06-24 19:50:20|623.98|621.58|623.56|621.16|624.19|621.79|623.56|621.16|0
1656100230000|2022-06-24 19:50:30|623.35|620.95|623.35|620.95|623.35|620.95|622.94|620.54|0
1656100240000|2022-06-24 19:50:40|622.94|620.54|624.6|622.2|624.6|622.2|622.94|620.54|0
1656100250000|2022-06-24 19:50:50|625.02|622.62|625.65|623.25|625.65|623.25|625.02|622.62|0
1656100260000|2022-06-24 19:51:00|625.86|623.46|624.19|621.79|625.86|623.46|624.19|621.79|0
1656100270000|2022-06-24 19:51:10|623.98|621.58|623.15|620.75|623.98|621.58|623.15|620.75|0
1656100280000|2022-06-24 19:51:20|622.31|619.91|621.69|619.29|622.31|619.91|621.69|619.29|0
1656100290000|2022-06-24 19:51:30|621.93|619.05|622.97|620.09|622.97|620.09|621.93|619.05|0
1656100300000|2022-06-24 19:51:40|622.76|619.88|621.93|619.05|622.76|619.88|621.93|619.05|0
1656100310000|2022-06-24 19:51:50|622.55|619.67|622.14|619.26|622.55|619.67|621.93|619.05|0
1656100320000|2022-06-24 19:52:00|621.72|618.84|621.72|618.84|621.93|619.05|621.72|618.84|0
1656100330000|2022-06-24 19:52:10|621.93|619.05|622.55|619.67|622.55|619.67|621.72|618.84|0
1656100340000|2022-06-24 19:52:20|622.76|619.88|622.55|619.67|622.76|619.88|622.55|619.67|0
1656100350000|2022-06-24 19:52:30|622.35|619.47|621.72|618.84|622.35|619.47|621.72|618.84|0
1656100360000|2022-06-24 19:52:40|622.14|619.26|622.14|619.26|622.14|619.26|622.14|619.26|0
1656100370000|2022-06-24 19:52:50|621.72|618.84|621.72|618.84|621.93|619.05|621.72|618.84|0
1656100380000|2022-06-24 19:53:00|621.93|619.05|622.14|619.26|622.55|619.67|621.93|619.05|0
1656100390000|2022-06-24 19:53:10|622.35|619.47|622.14|619.26|622.35|619.47|622.14|619.26|0
1656100400000|2022-06-24 19:53:20|621.93|619.05|621.72|618.84|621.93|619.05|621.72|618.84|0
1656100410000|2022-06-24 19:53:30|621.93|619.05|622.35|619.47|622.35|619.47|621.93|619.05|0
1656100420000|2022-06-24 19:53:40|622.76|619.88|623.18|620.3|623.18|620.3|622.76|619.88|0
1656100430000|2022-06-24 19:53:50|622.55|619.67|621.93|619.05|622.76|619.88|621.93|619.05|0
1656100440000|2022-06-24 19:54:00|621.31|618.43|621.1|618.22|621.51|618.63|621.1|618.22|0
1656100450000|2022-06-24 19:54:10|620.89|618.01|620.95|618.07|621.37|618.49|620.89|618.01|0
1656100460000|2022-06-24 19:54:20|620.75|617.87|620.95|618.07|621.16|618.28|620.75|617.87|0
1656100470000|2022-06-24 19:54:30|620.75|617.87|620.54|617.66|620.75|617.87|620.33|617.45|0
1656100480000|2022-06-24 19:54:40|619.92|617.04|620.12|617.24|620.54|617.66|619.92|617.04|0
1656100490000|2022-06-24 19:54:50|620.33|617.45|620.54|617.66|620.54|617.66|620.33|617.45|0
1656100500000|2022-06-24 19:55:00|620.33|617.45|621.58|618.7|621.58|618.7|620.33|617.45|0
1656100510000|2022-06-24 19:55:10|621.37|618.49|622.61|619.73|622.61|619.73|621.37|618.49|0
1656100520000|2022-06-24 19:55:20|621.99|619.11|621.57|618.69|621.99|619.11|621.57|618.69|0
1656100530000|2022-06-24 19:55:30|621.37|618.49|621.37|618.49|621.37|618.49|620.95|618.07|0
1656100540000|2022-06-24 19:55:40|621.16|618.28|621.37|618.49|621.57|618.69|621.16|618.28|0
1656100550000|2022-06-24 19:55:50|621.57|618.69|621.78|618.9|621.78|618.9|621.57|618.69|0
1656100560000|2022-06-24 19:56:00|622.4|619.52|622.4|619.52|622.4|619.52|622.2|619.32|0
1656100570000|2022-06-24 19:56:10|622.2|619.32|622.2|619.32|622.2|619.32|622.2|619.32|0
1656100580000|2022-06-24 19:56:20|621.78|618.9|621.37|618.49|621.78|618.9|621.37|618.49|0
1656100590000|2022-06-24 19:56:30|621.16|618.28|621.37|618.49|621.37|618.49|620.95|618.07|0
1656100600000|2022-06-24 19:56:40|621.57|618.69|623.44|620.56|623.44|620.56|621.57|618.69|0
1656100610000|2022-06-24 19:56:50|623.65|620.77|623.24|620.36|623.65|620.77|623.24|620.36|0
1656100620000|2022-06-24 19:57:00|623.03|620.15|622.4|619.52|623.03|620.15|622.4|619.52|0
1656100630000|2022-06-24 19:57:10|622.61|619.73|622.82|619.94|623.24|620.36|622.61|619.73|0
1656100640000|2022-06-24 19:57:20|623.03|620.15|622.82|619.94|623.03|620.15|622.61|619.73|0
1656100650000|2022-06-24 19:57:30|622.61|619.73|622.82|619.94|622.82|619.94|622.61|619.73|0
1656100660000|2022-06-24 19:57:40|623.03|620.15|623.03|620.15|623.03|620.15|623.03|620.15|0
1656100670000|2022-06-24 19:57:50|622.82|619.94|622.4|619.52|622.82|619.94|622.4|619.52|0
1656100680000|2022-06-24 19:58:00|622.2|619.32|621.78|618.9|622.2|619.32|621.78|618.9|0
1656100690000|2022-06-24 19:58:10|621.57|618.69|621.16|618.28|621.57|618.69|621.16|618.28|0
1656100700000|2022-06-24 19:58:20|620.95|618.07|620.74|617.86|620.95|618.07|620.54|617.66|0
1656100710000|2022-06-24 19:58:30|620.95|618.07|621.16|618.28|621.16|618.28|620.74|617.86|0
1656100720000|2022-06-24 19:58:40|620.95|618.07|620.74|617.86|620.95|618.07|620.74|617.86|0
1656100730000|2022-06-24 19:58:50|620.54|617.66|620.12|617.24|620.54|617.66|620.12|617.24|0
1656100740000|2022-06-24 19:59:00|619.92|617.04|618.88|616|619.92|617.04|618.88|616|0
1656100750000|2022-06-24 19:59:10|618.67|615.79|617.84|614.96|618.67|615.79|617.84|614.96|0
1656100760000|2022-06-24 19:59:20|617.64|614.76|617.02|614.14|617.64|614.76|616.81|613.93|0
1656100770000|2022-06-24 19:59:30|617.84|614.96|617.84|614.96|617.84|614.96|617.84|614.96|0
1656100780000|2022-06-24 19:59:40|617.02|614.14|616.19|613.31|617.22|614.34|616.19|613.31|0
1656100790000|2022-06-24 19:59:50|615.78|612.9|615.36|612.48|615.78|612.9|615.36|612.48|0
1656100800000|2022-06-24 20:00:00|614.95|612.07|615.36|612.48|615.36|612.48|613.92|611.04|0
1656100810000|2022-06-24 20:00:10|616.19|613.31|618.26|615.38|618.26|615.38|616.19|613.31|0
1656100820000|2022-06-24 20:00:20|617.02|614.14|615.36|612.48|617.02|614.14|614.95|612.07|0
1656100830000|2022-06-24 20:00:30|615.57|612.69|615.98|613.1|615.98|613.1|615.57|612.69|0
1656100840000|2022-06-24 20:00:40|615.57|612.69|615.57|612.69|615.57|612.69|614.95|612.07|0
1656100850000|2022-06-24 20:00:50|615.78|612.9|617.29|614.41|617.29|614.41|615.78|612.9|0
1656100860000|2022-06-24 20:01:00|617.09|614.21|616.8|613.92|617.29|614.41|616.8|613.92|0
1656100870000|2022-06-24 20:01:10|616.6|613.72|616.8|613.92|616.8|613.92|615.98|613.1|0
1656100880000|2022-06-24 20:01:20|616.56|614.16|616.15|613.75|616.56|614.16|616.15|613.75|0
1656100890000|2022-06-24 20:01:30|616.56|614.16|617.18|614.78|617.18|614.78|616.56|614.16|0
1656100900000|2022-06-24 20:01:40|616.98|614.58|617.8|615.4|617.8|615.4|616.98|614.58|0
1656100910000|2022-06-24 20:01:50|617.6|615.2|617.6|615.2|617.6|615.2|617.6|615.2|0
1656100920000|2022-06-24 20:02:00|617.39|614.99|617.18|614.78|617.6|615.2|617.18|614.78|0
1656100930000|2022-06-24 20:02:10|617.39|614.99|617.39|614.99|617.39|614.99|616.56|614.16|0
1656100940000|2022-06-24 20:02:20|617.6|615.2|617.6|615.2|617.6|615.2|617.18|614.78|0
1656100950000|2022-06-24 20:02:30|617.39|614.99|617.39|614.99|617.39|614.99|617.18|614.78|0
1656100960000|2022-06-24 20:02:40|617.6|615.2|617.8|615.4|617.8|615.4|617.6|615.2|0
1656100970000|2022-06-24 20:02:50|617.6|615.2|617.8|615.4|617.8|615.4|617.18|614.78|0
1656100980000|2022-06-24 20:03:00|617.18|614.78|617.8|615.4|617.8|615.4|617.18|614.78|0
1656101000000|2022-06-24 20:03:20|618.01|615.61|619.05|616.65|619.05|616.65|618.01|615.61|0
1656101010000|2022-06-24 20:03:30|618.84|616.44|618.42|616.02|619.25|616.85|618.42|616.02|0
1656101020000|2022-06-24 20:03:40|618.84|616.44|619.05|616.65|619.05|616.65|618.84|616.44|0
1656101030000|2022-06-24 20:03:50|618.84|616.44|619.05|616.65|619.05|616.65|618.84|616.44|0
1656101040000|2022-06-24 20:04:00|619.25|616.85|619.25|616.85|619.25|616.85|619.25|616.85|0
1656101050000|2022-06-24 20:04:10|619.05|616.65|619.25|616.85|619.25|616.85|619.05|616.65|0
1656101070000|2022-06-24 20:04:30|618.84|616.44|619.25|616.85|619.25|616.85|618.84|616.44|0
1656101080000|2022-06-24 20:04:40|619.67|617.27|619.46|617.06|619.67|617.27|619.46|617.06|0
1656101090000|2022-06-24 20:04:50|619.25|616.85|619.25|616.85|619.25|616.85|619.05|616.65|0
1656101100000|2022-06-24 20:05:00|619.46|617.06|619.05|616.65|619.46|617.06|619.05|616.65|0
1656101110000|2022-06-24 20:05:10|618.84|616.44|618.22|615.82|618.84|616.44|618.22|615.82|0
1656101120000|2022-06-24 20:05:20|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1656101130000|2022-06-24 20:05:30|618.84|616.44|618.63|616.23|618.84|616.44|618.63|616.23|0
1656101140000|2022-06-24 20:05:40|618.84|616.44|618.15|615.75|618.84|616.44|618.15|615.75|0
1656101150000|2022-06-24 20:05:50|617.46|615.06|617.67|615.27|617.67|615.27|617.46|615.06|0
1656101160000|2022-06-24 20:06:00|618.71|616.31|618.5|616.1|618.71|616.31|618.5|616.1|0
1656101170000|2022-06-24 20:06:10|618.71|616.31|618.71|616.31|618.71|616.31|618.29|615.89|0
1656101180000|2022-06-24 20:06:20|619.13|616.73|619.33|616.93|619.33|616.93|619.13|616.73|0
1656101190000|2022-06-24 20:06:30|619.54|617.14|619.96|617.56|619.96|617.56|619.54|617.14|0
1656101200000|2022-06-24 20:06:40|619.75|617.35|619.33|616.93|619.75|617.35|619.33|616.93|0
1656101210000|2022-06-24 20:06:50|619.13|616.73|619.12|616.72|619.13|616.73|619.12|616.72|0
1656101220000|2022-06-24 20:07:00|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1656101230000|2022-06-24 20:07:10|619.54|617.14|619.96|617.56|620.17|617.77|619.54|617.14|0
1656101240000|2022-06-24 20:07:20|620.17|617.77|619.75|617.35|620.17|617.77|619.75|617.35|0
1656101250000|2022-06-24 20:07:30|619.33|616.93|618.92|616.52|619.54|617.14|618.92|616.52|0
1656101260000|2022-06-24 20:07:40|618.71|616.31|618.92|616.52|618.92|616.52|618.29|615.89|0
1656101270000|2022-06-24 20:07:50|618.5|616.1|619.12|616.72|619.12|616.72|618.5|616.1|0
1656101280000|2022-06-24 20:08:00|619.33|616.93|619.12|616.72|619.33|616.93|619.12|616.72|0
1656101290000|2022-06-24 20:08:10|619.23|616.83|619.12|616.72|619.23|616.83|619.12|616.72|0
1656101300000|2022-06-24 20:08:20|619.23|616.83|619.33|616.93|619.54|617.14|619.23|616.83|0
1656101310000|2022-06-24 20:08:30|619.44|617.04|619.33|616.93|619.54|617.14|619.33|616.93|0
1656101320000|2022-06-24 20:08:40|619.44|617.04|619.75|617.35|619.75|617.35|619.44|617.04|0
1656101330000|2022-06-24 20:08:50|619.54|617.14|619.96|617.56|619.96|617.56|619.44|617.04|0
1656101340000|2022-06-24 20:09:00|620.17|617.77|619.75|617.35|620.17|617.77|619.75|617.35|0
1656101350000|2022-06-24 20:09:10|619.96|617.56|619.33|616.93|619.96|617.56|619.33|616.93|0
1656101360000|2022-06-24 20:09:20|619.75|617.35|620.17|617.77|620.17|617.77|619.75|617.35|0
1656101370000|2022-06-24 20:09:30|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1656101380000|2022-06-24 20:09:40|620.07|617.67|619.75|617.35|620.07|617.67|619.12|616.72|0
1656101390000|2022-06-24 20:09:50|620.17|617.77|619.54|617.14|620.17|617.77|619.54|617.14|0
1656101400000|2022-06-24 20:10:00|619.75|617.35|619.54|617.14|619.96|617.56|619.54|617.14|0
1656101410000|2022-06-24 20:10:10|619.33|616.93|619.12|616.72|619.33|616.93|619.12|616.72|0
1656101420000|2022-06-24 20:10:20|619.33|616.93|619.12|616.72|619.33|616.93|618.92|616.52|0
1656101430000|2022-06-24 20:10:30|619.54|617.14|619.96|617.56|619.96|617.56|619.54|617.14|0
1656101440000|2022-06-24 20:10:40|620.16|617.76|619.96|617.56|620.16|617.76|619.96|617.56|0
1656101450000|2022-06-24 20:10:50|619.86|617.46|619.96|617.56|619.96|617.56|619.86|617.46|0
1656101460000|2022-06-24 20:11:00|620.16|617.76|620.37|617.97|620.37|617.97|620.16|617.76|0
1656101480000|2022-06-24 20:11:20|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1656101490000|2022-06-24 20:11:30|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1656101500000|2022-06-24 20:11:40|620.16|617.76|619.96|617.56|620.16|617.76|619.96|617.56|0
1656101510000|2022-06-24 20:11:50|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1656101520000|2022-06-24 20:12:00|620.37|617.97|620.58|618.18|620.58|618.18|620.37|617.97|0
1656101530000|2022-06-24 20:12:10|620.37|617.97|620.37|617.97|620.37|617.97|620.16|617.76|0
1656101540000|2022-06-24 20:12:20|620.58|618.18|620.79|618.39|620.79|618.39|620.58|618.18|0
1656101550000|2022-06-24 20:12:30|621|618.6|621|618.6|621|618.6|621|618.6|0
1656101560000|2022-06-24 20:12:40|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1656101570000|2022-06-24 20:12:50|620.79|618.39|620.16|617.76|620.79|618.39|620.16|617.76|0
1656101580000|2022-06-24 20:13:00|620.37|617.97|620.16|617.76|620.37|617.97|620.16|617.76|0
1656101590000|2022-06-24 20:13:10|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1656101600000|2022-06-24 20:13:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1656101610000|2022-06-24 20:13:30|620.37|617.97|620.58|618.18|620.58|618.18|620.37|617.97|0
1656101620000|2022-06-24 20:13:40|620.37|617.97|620.37|617.97|620.37|617.97|620.16|617.76|0
1656101630000|2022-06-24 20:13:50|620.16|617.76|620.37|617.97|620.37|617.97|620.16|617.76|0
1656101640000|2022-06-24 20:14:00|620.58|618.18|620.37|617.97|620.79|618.39|620.37|617.97|0
1656101650000|2022-06-24 20:14:10|620.58|618.18|620.58|618.18|620.58|618.18|620.37|617.97|0
1656101660000|2022-06-24 20:14:20|621|618.6|620.58|618.18|621|618.6|620.58|618.18|0
1656101670000|2022-06-24 20:14:30|620.79|618.39|621.21|618.81|621.21|618.81|620.79|618.39|0
1656101680000|2022-06-24 20:14:40|621.41|619.01|621.41|619.01|621.41|619.01|621.41|619.01|0
1656101690000|2022-06-24 20:14:50|621.21|618.81|620.58|618.18|621.21|618.81|620.58|618.18|0
1656101720000|2022-06-24 20:15:20|620.16|617.36|619.95|617.15|620.16|617.36|619.95|617.15|0
1656101730000|2022-06-24 20:15:30|619.74|616.94|619.74|616.94|619.74|616.94|619.74|616.94|0
1656101740000|2022-06-24 20:15:40|619.95|617.15|619.74|616.94|619.95|617.15|619.74|616.94|0
1656313500000|2022-06-27 07:05:00|612.82|610.42|613.03|610.63|613.03|610.63|612.72|610.32|0
1656313510000|2022-06-27 07:05:10|613.24|610.84|613.34|610.94|613.86|611.46|613.24|610.84|0
1656313520000|2022-06-27 07:05:20|613.65|611.25|613.44|611.04|613.65|611.25|613.44|611.04|0
1656313530000|2022-06-27 07:05:30|613.96|611.56|613.54|611.14|614.27|611.87|613.54|611.14|0
1656313540000|2022-06-27 07:05:40|613.96|611.56|613.13|610.73|613.96|611.56|613.13|610.73|0
1656313550000|2022-06-27 07:05:50|612.72|610.32|612.72|610.32|612.72|610.32|612.62|610.22|0
1656313560000|2022-06-27 07:06:00|612.41|610.01|613.03|610.63|613.03|610.63|612.41|610.01|0
1656313570000|2022-06-27 07:06:10|612.92|610.52|612.62|610.22|612.92|610.52|612.62|610.22|0
1656313580000|2022-06-27 07:06:20|612.41|610.01|611.27|608.87|612.41|610.01|611.17|608.77|0
1656313590000|2022-06-27 07:06:30|611.68|609.28|610.44|608.04|611.68|609.28|610.44|608.04|0
1656313600000|2022-06-27 07:06:40|610.65|608.25|610.44|608.04|610.65|608.25|610.44|608.04|0
1656313610000|2022-06-27 07:06:50|610.34|607.94|610.24|607.84|610.34|607.94|610.14|607.74|0
1656313620000|2022-06-27 07:07:00|610.03|607.63|609.41|607.01|610.03|607.63|609.41|607.01|0
1656313630000|2022-06-27 07:07:10|609|606.6|609.41|607.01|609.41|607.01|609|606.6|0
1656313640000|2022-06-27 07:07:20|609.72|607.32|609.2|606.8|609.72|607.32|609.2|606.8|0
1656313650000|2022-06-27 07:07:30|609.41|607.01|609|606.6|609.41|607.01|608.79|606.39|0
1656313660000|2022-06-27 07:07:40|608.9|606.5|609.41|607.01|609.41|607.01|608.9|606.5|0
1656313670000|2022-06-27 07:07:50|608.79|606.39|609|606.6|609|606.6|608.58|606.18|0
1656313680000|2022-06-27 07:08:00|609.52|607.12|609.62|607.22|609.62|607.22|609.52|607.12|0
1656313690000|2022-06-27 07:08:10|609.31|606.91|609|606.6|609.31|606.91|609|606.6|0
1656313700000|2022-06-27 07:08:20|609.52|607.12|609.1|606.7|609.52|607.12|609.1|606.7|0
1656313710000|2022-06-27 07:08:30|609|606.6|608.9|606.5|609|606.6|608.79|606.39|0
1656313720000|2022-06-27 07:08:40|609.31|606.91|608.48|606.08|609.31|606.91|608.48|606.08|0
1656313730000|2022-06-27 07:08:50|608.79|606.39|608.9|606.5|608.9|606.5|608.58|606.18|0
1656313740000|2022-06-27 07:09:00|608.79|606.39|609.41|607.01|609.41|607.01|608.69|606.29|0
1656313750000|2022-06-27 07:09:10|609.2|606.8|609.72|607.32|609.72|607.32|609.2|606.8|0
1656313760000|2022-06-27 07:09:20|609.62|607.22|609.72|607.32|609.72|607.32|609.41|607.01|0
1656313770000|2022-06-27 07:09:30|609.62|607.22|609.41|607.01|609.62|607.22|609.41|607.01|0
1656313780000|2022-06-27 07:09:40|609.62|607.22|609.1|606.7|609.62|607.22|609.1|606.7|0
1656313790000|2022-06-27 07:09:50|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1656313800000|2022-06-27 07:10:00|609|606.6|608.17|605.77|609|606.6|607.76|605.36|0
1656313810000|2022-06-27 07:10:10|608.07|605.67|607.76|605.36|608.17|605.77|607.76|605.36|0
1656313820000|2022-06-27 07:10:20|607.96|605.56|607.45|605.05|607.96|605.56|607.45|605.05|0
1656313830000|2022-06-27 07:10:30|607.76|605.36|607.55|605.15|607.76|605.36|607.55|605.15|0
1656313840000|2022-06-27 07:10:40|607.35|604.95|608.17|605.77|608.17|605.77|607.35|604.95|0
1656313850000|2022-06-27 07:10:50|608.38|605.98|608.79|606.39|608.79|606.39|608.38|605.98|0
1656313860000|2022-06-27 07:11:00|609|606.6|608.79|606.39|609.1|606.7|608.79|606.39|0
1656313870000|2022-06-27 07:11:10|608.9|606.5|608.9|606.5|609.2|606.8|608.9|606.5|0
1656313880000|2022-06-27 07:11:20|608.79|606.39|609.2|606.8|609.2|606.8|608.79|606.39|0
1656313890000|2022-06-27 07:11:30|609.52|607.12|609.61|607.21|609.61|607.21|609.52|607.12|0
1656313900000|2022-06-27 07:11:40|609.2|606.8|608.38|605.98|609.2|606.8|608.38|605.98|0
1656313910000|2022-06-27 07:11:50|608.48|606.08|608.79|606.39|609|606.6|608.48|606.08|0
1656313920000|2022-06-27 07:12:00|609|606.6|609.82|607.42|609.82|607.42|609|606.6|0
1656313930000|2022-06-27 07:12:10|609.61|607.21|609.52|607.12|609.82|607.42|609.52|607.12|0
1656313940000|2022-06-27 07:12:20|609.61|607.21|609.41|607.01|609.61|607.21|609.41|607.01|0
1656313950000|2022-06-27 07:12:30|609.52|607.12|610.03|607.63|610.13|607.73|609.52|607.12|0
1656313960000|2022-06-27 07:12:40|609.93|607.53|609.41|607.01|609.93|607.53|609.41|607.01|0
1656313970000|2022-06-27 07:12:50|609.72|607.32|610.13|607.73|610.13|607.73|609.72|607.32|0
1656313980000|2022-06-27 07:13:00|610.03|607.63|610.03|607.63|610.34|607.94|610.03|607.63|0
1656313990000|2022-06-27 07:13:10|609.82|607.42|609.61|607.21|610.44|608.04|609.61|607.21|0
1656314000000|2022-06-27 07:13:20|610.03|607.63|610.03|607.63|610.13|607.73|609.93|607.53|0
1656314010000|2022-06-27 07:13:30|609.82|607.42|609.82|607.42|609.82|607.42|609.72|607.32|0
1656314020000|2022-06-27 07:13:40|610.03|607.63|609.41|607.01|610.03|607.63|609.41|607.01|0
1656314030000|2022-06-27 07:13:50|609.31|606.91|610.13|607.73|610.13|607.73|609.31|606.91|0
1656314040000|2022-06-27 07:14:00|609.82|607.42|609.93|607.53|610.13|607.73|609.82|607.42|0
1656314050000|2022-06-27 07:14:10|610.23|607.83|609.61|607.21|610.23|607.83|609.61|607.21|0
1656314060000|2022-06-27 07:14:20|609.82|607.42|609.51|607.11|609.82|607.42|609.51|607.11|0
1656314070000|2022-06-27 07:14:30|609.41|607.01|609.2|606.8|609.41|607.01|609.2|606.8|0
1656314080000|2022-06-27 07:14:40|609.1|606.7|608.99|606.59|609.1|606.7|608.99|606.59|0
1656314090000|2022-06-27 07:14:50|609.1|606.7|609.1|606.7|609.2|606.8|609.1|606.7|0
1656314100000|2022-06-27 07:15:00|608.99|606.59|608.17|605.77|608.99|606.59|608.17|605.77|0
1656314110000|2022-06-27 07:15:10|608.07|605.67|607.76|605.36|608.07|605.67|607.76|605.36|0
1656314120000|2022-06-27 07:15:20|607.96|605.56|606.93|604.53|607.96|605.56|606.93|604.53|0
1656314130000|2022-06-27 07:15:30|607.14|604.74|607.14|604.74|607.14|604.74|606.93|604.53|0
1656314140000|2022-06-27 07:15:40|606.93|604.53|606.52|604.12|607.35|604.95|606.52|604.12|0
1656314150000|2022-06-27 07:15:50|606.11|603.71|605.9|603.5|606.11|603.71|605.9|603.5|0
1656314160000|2022-06-27 07:16:00|605.7|603.3|606.42|604.02|606.52|604.12|605.7|603.3|0
1656314170000|2022-06-27 07:16:10|606.01|603.61|605.9|603.5|606.01|603.61|605.7|603.3|0
1656314180000|2022-06-27 07:16:20|605.49|603.09|605.7|603.3|605.7|603.3|605.49|603.09|0
1656314190000|2022-06-27 07:16:30|605.49|603.09|605.29|602.89|605.49|603.09|605.08|602.68|0
1656314200000|2022-06-27 07:16:40|605.08|602.68|604.26|601.86|605.08|602.68|604.26|601.86|0
1656314210000|2022-06-27 07:16:50|604.46|602.06|604.78|602.38|604.78|602.38|604.46|602.06|0
1656314220000|2022-06-27 07:17:00|604.67|602.27|604.57|602.17|604.98|602.58|604.57|602.17|0
1656314230000|2022-06-27 07:17:10|604.46|602.06|604.98|602.58|604.98|602.58|604.26|601.86|0
1656314240000|2022-06-27 07:17:20|604.87|602.47|604.26|601.86|604.87|602.47|604.26|601.86|0
1656314250000|2022-06-27 07:17:30|604.36|601.96|604.46|602.06|604.67|602.27|604.36|601.96|0
1656314260000|2022-06-27 07:17:40|604.78|602.38|605.08|602.68|605.29|602.89|604.78|602.38|0
1656314270000|2022-06-27 07:17:50|605.49|603.09|605.7|603.3|605.7|603.3|605.49|603.09|0
1656314280000|2022-06-27 07:18:00|606.11|603.71|607.55|605.15|607.55|605.15|606.11|603.71|0
1656314290000|2022-06-27 07:18:10|607.76|605.36|608.17|605.77|608.17|605.77|607.55|605.15|0
1656314300000|2022-06-27 07:18:20|608.07|605.67|607.14|604.74|608.07|605.67|607.14|604.74|0
1656314310000|2022-06-27 07:18:30|607.76|605.36|607.76|605.36|607.76|605.36|607.55|605.15|0
1656314320000|2022-06-27 07:18:40|607.55|605.15|607.34|604.94|607.55|605.15|607.14|604.74|0
1656314330000|2022-06-27 07:18:50|607.76|605.36|607.96|605.56|607.96|605.56|607.76|605.36|0
1656314340000|2022-06-27 07:19:00|608.17|605.77|607.76|605.36|608.17|605.77|607.76|605.36|0
1656314350000|2022-06-27 07:19:10|607.86|605.46|607.34|604.94|607.86|605.46|607.14|604.74|0
1656314360000|2022-06-27 07:19:20|607.66|605.26|607.76|605.36|607.76|605.36|607.66|605.26|0
1656314370000|2022-06-27 07:19:30|607.96|605.56|608.69|606.29|608.69|606.29|607.96|605.56|0
1656314380000|2022-06-27 07:19:40|608.58|606.18|608.07|605.67|608.58|606.18|608.07|605.67|0
1656314390000|2022-06-27 07:19:50|607.96|605.56|608.48|606.08|608.48|606.08|607.96|605.56|0
1656314400000|2022-06-27 07:20:00|608.17|605.77|608.17|605.77|608.28|605.88|608.17|605.77|0
1656314410000|2022-06-27 07:20:10|607.96|605.56|606.52|604.12|607.96|605.56|606.52|604.12|0
1656314420000|2022-06-27 07:20:20|606.63|604.23|606.73|604.33|606.73|604.33|606.63|604.23|0
1656314430000|2022-06-27 07:20:30|606.01|603.61|606.01|603.61|606.11|603.71|606.01|603.61|0
1656314440000|2022-06-27 07:20:40|606.21|603.81|607.24|604.84|607.24|604.84|606.21|603.81|0
1656314450000|2022-06-27 07:20:50|607.14|604.74|606.73|604.33|607.14|604.74|606.73|604.33|0
1656314460000|2022-06-27 07:21:00|606.52|604.12|606.31|603.91|606.52|604.12|606.21|603.81|0
1656314470000|2022-06-27 07:21:10|606.73|604.33|607.24|604.84|607.24|604.84|606.73|604.33|0
1656314480000|2022-06-27 07:21:20|607.14|604.74|607.55|605.15|607.66|605.26|607.14|604.74|0
1656314490000|2022-06-27 07:21:30|607.76|605.36|607.86|605.46|607.86|605.46|607.66|605.26|0
1656314500000|2022-06-27 07:21:40|607.76|605.36|607.24|604.84|607.76|605.36|607.24|604.84|0
1656314510000|2022-06-27 07:21:50|607.34|604.94|607.04|604.64|607.34|604.94|607.04|604.64|0
1656314520000|2022-06-27 07:22:00|606.83|604.43|606.31|603.91|606.83|604.43|606.31|603.91|0
1656314530000|2022-06-27 07:22:10|606.11|603.71|606.11|603.71|606.31|603.91|606.11|603.71|0
1656314540000|2022-06-27 07:22:20|605.9|603.5|605.28|602.88|605.9|603.5|605.28|602.88|0
1656314550000|2022-06-27 07:22:30|606.01|603.61|605.39|602.99|606.01|603.61|605.39|602.99|0
1656314560000|2022-06-27 07:22:40|605.28|602.88|605.7|603.3|605.8|603.4|605.28|602.88|0
1656314570000|2022-06-27 07:22:50|605.9|603.5|606.01|603.61|606.01|603.61|605.8|603.4|0
1656314580000|2022-06-27 07:23:00|606.31|603.91|605.7|603.3|606.31|603.91|605.7|603.3|0
1656314590000|2022-06-27 07:23:10|605.9|603.5|605.7|603.3|605.9|603.5|605.7|603.3|0
1656314600000|2022-06-27 07:23:20|605.8|603.4|605.8|603.4|605.8|603.4|605.8|603.4|0
1656314610000|2022-06-27 07:23:30|605.7|603.3|605.6|603.2|605.8|603.4|605.6|603.2|0
1656314620000|2022-06-27 07:23:40|605.8|603.4|606.01|603.61|606.01|603.61|605.8|603.4|0
1656314630000|2022-06-27 07:23:50|605.7|603.3|605.8|603.4|605.9|603.5|605.7|603.3|0
1656314640000|2022-06-27 07:24:00|606.11|603.71|605.7|603.3|606.11|603.71|605.7|603.3|0
1656314650000|2022-06-27 07:24:10|605.6|603.2|605.28|602.88|605.8|603.4|605.28|602.88|0
1656314660000|2022-06-27 07:24:20|605.39|602.99|605.28|602.88|605.39|602.99|605.28|602.88|0
1656314670000|2022-06-27 07:24:30|605.18|602.78|604.77|602.37|605.18|602.78|604.77|602.37|0
1656314680000|2022-06-27 07:24:40|603.84|601.44|603.64|601.24|603.84|601.44|603.64|601.24|0
1656314690000|2022-06-27 07:24:50|603.75|601.35|604.16|601.76|604.16|601.76|603.75|601.35|0
1656314700000|2022-06-27 07:25:00|604.26|601.86|604.67|602.27|604.87|602.47|604.26|601.86|0
1656314710000|2022-06-27 07:25:10|604.36|601.96|604.26|601.86|604.46|602.06|604.26|601.86|0
1656314720000|2022-06-27 07:25:20|603.64|601.24|603.33|600.93|603.84|601.44|603.33|600.93|0
1656314730000|2022-06-27 07:25:30|603.02|600.62|603.02|600.62|603.02|600.62|602.61|600.21|0
1656314740000|2022-06-27 07:25:40|602.82|600.42|602.82|600.42|602.82|600.42|602.61|600.21|0
1656314750000|2022-06-27 07:25:50|602|599.6|601.38|598.98|602|599.6|601.38|598.98|0
1656314760000|2022-06-27 07:26:00|601.17|598.77|600.76|598.36|601.17|598.77|600.76|598.36|0
1656314770000|2022-06-27 07:26:10|601.08|598.68|600.97|598.57|601.17|598.77|600.97|598.57|0
1656314780000|2022-06-27 07:26:20|601.17|598.77|600.76|598.36|601.17|598.77|600.76|598.36|0
1656314790000|2022-06-27 07:26:30|600.97|598.57|600.26|597.86|600.97|598.57|600.26|597.86|0
1656314800000|2022-06-27 07:26:40|600.35|597.95|599.64|597.24|600.35|597.95|599.64|597.24|0
1656314810000|2022-06-27 07:26:50|599.53|597.13|599.94|597.54|599.94|597.54|599.53|597.13|0
1656314820000|2022-06-27 07:27:00|599.74|597.34|599.53|597.13|599.85|597.45|599.53|597.13|0
1656314830000|2022-06-27 07:27:10|599.44|597.04|599.33|596.93|599.53|597.13|599.33|596.93|0
1656314840000|2022-06-27 07:27:20|599.64|597.24|600.35|597.95|600.35|597.95|599.64|597.24|0
1656314850000|2022-06-27 07:27:30|600.46|598.06|600.56|598.16|600.56|598.16|600.46|598.06|0
1656314860000|2022-06-27 07:27:40|600.46|598.06|600.15|597.75|600.46|598.06|600.15|597.75|0
1656314870000|2022-06-27 07:27:50|599.94|597.54|598.71|596.31|599.94|597.54|598.51|596.11|0
1656314880000|2022-06-27 07:28:00|599.03|596.63|599.12|596.72|599.12|596.72|599.03|596.63|0
1656314890000|2022-06-27 07:28:10|599.44|597.04|599.74|597.34|599.74|597.34|599.33|596.93|0
1656314900000|2022-06-27 07:28:20|599.64|597.24|600.35|597.95|600.46|598.06|599.64|597.24|0
1656314910000|2022-06-27 07:28:30|600.67|598.27|600.76|598.36|600.87|598.47|600.67|598.27|0
1656314920000|2022-06-27 07:28:40|600.56|598.16|600.35|597.95|600.56|598.16|600.35|597.95|0
1656314930000|2022-06-27 07:28:50|600.05|597.65|599.74|597.34|600.15|597.75|599.74|597.34|0
1656314940000|2022-06-27 07:29:00|600.15|597.75|600.67|598.27|600.67|598.27|600.15|597.75|0
1656314950000|2022-06-27 07:29:10|600.35|597.95|600.26|597.86|600.67|598.27|600.26|597.86|0
1656314960000|2022-06-27 07:29:20|599.74|597.34|599.85|597.45|599.94|597.54|599.74|597.34|0
1656314970000|2022-06-27 07:29:30|599.74|597.34|599.74|597.34|599.74|597.34|599.74|597.34|0
1656314980000|2022-06-27 07:29:40|599.84|597.44|599.44|597.04|599.84|597.44|599.44|597.04|0
1656314990000|2022-06-27 07:29:50|599.53|597.13|599.74|597.34|599.74|597.34|599.33|596.93|0
1656315000000|2022-06-27 07:30:00|599.33|596.93|599.53|597.13|599.53|597.13|599.23|596.83|0
1656315010000|2022-06-27 07:30:10|599.64|597.24|599.74|597.34|599.94|597.54|599.64|597.24|0
1656315020000|2022-06-27 07:30:20|599.44|597.04|598.71|596.31|599.53|597.13|598.71|596.31|0
1656315030000|2022-06-27 07:30:30|598.62|596.22|598.41|596.01|598.62|596.22|598.21|595.81|0
1656315040000|2022-06-27 07:30:40|598.51|596.11|598.3|595.9|598.51|596.11|598.21|595.81|0
1656315050000|2022-06-27 07:30:50|598|595.6|597.8|595.4|598|595.6|597.28|594.88|0
1656315060000|2022-06-27 07:31:00|597.49|595.09|598.3|595.9|598.3|595.9|597.49|595.09|0
1656315070000|2022-06-27 07:31:10|598.1|595.7|597.9|595.5|598.1|595.7|597.9|595.5|0
1656315080000|2022-06-27 07:31:20|597.8|595.4|598.62|596.22|598.62|596.22|597.8|595.4|0
1656315090000|2022-06-27 07:31:30|598.71|596.31|598.82|596.42|598.92|596.52|598.71|596.31|0
1656315100000|2022-06-27 07:31:40|599.12|596.72|599.33|596.93|599.53|597.13|599.12|596.72|0
1656315110000|2022-06-27 07:31:50|599.23|596.83|599.43|597.03|599.53|597.13|599.23|596.83|0
1656315120000|2022-06-27 07:32:00|599.53|597.13|599.33|596.93|599.84|597.44|599.33|596.93|0
1656315130000|2022-06-27 07:32:10|599.94|597.54|600.15|597.75|600.15|597.75|599.94|597.54|0
1656315140000|2022-06-27 07:32:20|599.53|597.13|598.92|596.52|599.53|597.13|598.92|596.52|0
1656315150000|2022-06-27 07:32:30|598.3|595.9|597.89|595.49|598.3|595.9|597.89|595.49|0
1656315160000|2022-06-27 07:32:40|598.1|595.7|597.59|595.19|598.1|595.7|597.59|595.19|0
1656315170000|2022-06-27 07:32:50|597.49|595.09|598.1|595.7|598.1|595.7|597.49|595.09|0
1656315180000|2022-06-27 07:33:00|597.89|595.49|597.8|595.4|597.89|595.49|597.59|595.19|0
1656315190000|2022-06-27 07:33:10|597.69|595.29|597.08|594.68|597.69|595.29|596.87|594.47|0
1656315200000|2022-06-27 07:33:20|596.98|594.58|596.87|594.47|596.98|594.58|596.87|594.47|0
1656315210000|2022-06-27 07:33:30|596.98|594.58|596.26|593.86|596.98|594.58|596.26|593.86|0
1656315220000|2022-06-27 07:33:40|595.24|592.84|595.44|593.04|595.44|593.04|595.24|592.84|0
1656315230000|2022-06-27 07:33:50|595.24|592.84|594.83|592.43|595.24|592.84|594.83|592.43|0
1656315240000|2022-06-27 07:34:00|595.24|592.84|595.44|593.04|595.65|593.25|595.24|592.84|0
1656315250000|2022-06-27 07:34:10|596.05|593.65|595.65|593.25|596.05|593.65|595.65|593.25|0
1656315260000|2022-06-27 07:34:20|595.85|593.45|595.65|593.25|595.85|593.45|595.65|593.25|0
1656315270000|2022-06-27 07:34:30|595.55|593.15|594.93|592.53|595.55|593.15|594.93|592.53|0
1656315280000|2022-06-27 07:34:40|594.83|592.43|594.62|592.22|595.03|592.63|594.62|592.22|0
1656315290000|2022-06-27 07:34:50|594.01|591.61|593.81|591.41|594.22|591.82|593.81|591.41|0
1656315300000|2022-06-27 07:35:00|593.4|591|593.6|591.2|593.71|591.31|593.2|590.8|0
1656315310000|2022-06-27 07:35:10|593.81|591.41|593.81|591.41|593.81|591.41|593.71|591.31|0
1656315320000|2022-06-27 07:35:20|593.71|591.31|593.81|591.41|593.81|591.41|593.6|591.2|0
1656315330000|2022-06-27 07:35:30|593.91|591.51|593.6|591.2|593.91|591.51|593.6|591.2|0
1656315340000|2022-06-27 07:35:40|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1656315350000|2022-06-27 07:35:50|593.3|590.9|592.58|590.18|593.3|590.9|592.58|590.18|0
1656315360000|2022-06-27 07:36:00|591.97|589.57|592.38|589.98|592.69|590.29|591.97|589.57|0
1656315370000|2022-06-27 07:36:10|592.58|590.18|592.58|590.18|592.79|590.39|592.38|589.98|0
1656315380000|2022-06-27 07:36:20|592.79|590.39|592.58|590.18|592.79|590.39|592.58|590.18|0
1656315390000|2022-06-27 07:36:30|592.79|590.39|592.58|590.18|592.79|590.39|592.38|589.98|0
1656315400000|2022-06-27 07:36:40|592.69|590.29|592.99|590.59|592.99|590.59|592.69|590.29|0
1656315410000|2022-06-27 07:36:50|593.6|591.2|593.4|591|593.6|591.2|593.3|590.9|0
1656315420000|2022-06-27 07:37:00|592.58|590.18|593.2|590.8|593.2|590.8|592.58|590.18|0
1656315430000|2022-06-27 07:37:10|593.3|590.9|592.79|590.39|593.3|590.9|592.79|590.39|0
1656315440000|2022-06-27 07:37:20|592.99|590.59|593.1|590.7|593.3|590.9|592.99|590.59|0
1656315450000|2022-06-27 07:37:30|592.79|590.39|592.38|589.98|592.79|590.39|592.38|589.98|0
1656315460000|2022-06-27 07:37:40|592.18|589.78|592.38|589.98|592.58|590.18|592.18|589.78|0
1656315470000|2022-06-27 07:37:50|592.18|589.78|592.18|589.78|592.28|589.88|592.18|589.78|0
1656315480000|2022-06-27 07:38:00|592.28|589.88|592.58|590.18|592.79|590.39|592.28|589.88|0
1656315490000|2022-06-27 07:38:10|592.38|589.98|592.38|589.98|592.49|590.09|592.38|589.98|0
1656315500000|2022-06-27 07:38:20|592.58|590.18|591.87|589.47|592.58|590.18|591.87|589.47|0
1656315510000|2022-06-27 07:38:30|591.36|588.96|591.36|588.96|591.56|589.16|591.36|588.96|0
1656315520000|2022-06-27 07:38:40|591.16|588.76|591.26|588.86|591.26|588.86|590.95|588.55|0
1656315530000|2022-06-27 07:38:50|591.36|588.96|591.36|588.96|591.36|588.96|591.16|588.76|0
1656315540000|2022-06-27 07:39:00|591.26|588.86|590.95|588.55|591.36|588.96|590.95|588.55|0
1656315550000|2022-06-27 07:39:10|591.06|588.66|591.36|588.96|591.36|588.96|591.06|588.66|0
1656315560000|2022-06-27 07:39:20|591.77|589.37|591.97|589.57|591.97|589.57|591.77|589.37|0
1656315570000|2022-06-27 07:39:30|591.67|589.27|591.36|588.96|591.67|589.27|591.36|588.96|0
1656315580000|2022-06-27 07:39:40|591.67|589.27|591.87|589.47|591.87|589.47|591.67|589.27|0
1656315590000|2022-06-27 07:39:50|591.97|589.57|592.08|589.68|592.18|589.78|591.97|589.57|0
1656315600000|2022-06-27 07:40:00|592.58|590.18|592.28|589.88|592.58|590.18|592.28|589.88|0
1656315610000|2022-06-27 07:40:10|592.38|589.98|592.58|590.18|592.58|590.18|592.38|589.98|0
1656315620000|2022-06-27 07:40:20|592.79|590.39|592.58|590.18|592.99|590.59|592.58|590.18|0
1656315630000|2022-06-27 07:40:30|592.79|590.39|593.4|591|593.4|591|592.79|590.39|0
1656315640000|2022-06-27 07:40:40|593.6|591.2|593.6|591.2|593.6|591.2|593.6|591.2|0
1656315650000|2022-06-27 07:40:50|593.71|591.31|594.01|591.61|594.01|591.61|593.71|591.31|0
1656315660000|2022-06-27 07:41:00|594.83|592.43|594.42|592.02|594.83|592.43|594.21|591.81|0
1656315670000|2022-06-27 07:41:10|594.01|591.61|594.21|591.81|594.32|591.92|594.01|591.61|0
1656315680000|2022-06-27 07:41:20|594.62|592.22|594.42|592.02|594.62|592.22|594.32|591.92|0
1656315690000|2022-06-27 07:41:30|594.62|592.22|595.03|592.63|595.03|592.63|594.62|592.22|0
1656315700000|2022-06-27 07:41:40|595.23|592.83|595.03|592.63|595.23|592.83|595.03|592.63|0
1656315710000|2022-06-27 07:41:50|595.44|593.04|595.23|592.83|595.44|593.04|595.14|592.74|0
1656315720000|2022-06-27 07:42:00|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1656315730000|2022-06-27 07:42:10|595.64|593.24|595.64|593.24|595.75|593.35|595.64|593.24|0
1656315740000|2022-06-27 07:42:20|595.75|593.35|595.14|592.74|595.75|593.35|595.14|592.74|0
1656315750000|2022-06-27 07:42:30|595.23|592.83|595.14|592.74|595.23|592.83|595.14|592.74|0
1656315760000|2022-06-27 07:42:40|595.23|592.83|595.23|592.83|595.23|592.83|595.14|592.74|0
1656315770000|2022-06-27 07:42:50|595.44|593.04|594.93|592.53|595.44|593.04|594.93|592.53|0
1656315780000|2022-06-27 07:43:00|595.03|592.63|595.44|593.04|595.64|593.24|595.03|592.63|0
1656315790000|2022-06-27 07:43:10|595.54|593.14|595.44|593.04|595.54|593.14|595.44|593.04|0
1656315800000|2022-06-27 07:43:20|595.23|592.83|595.23|592.83|595.23|592.83|595.23|592.83|0
1656315810000|2022-06-27 07:43:30|595.34|592.94|595.23|592.83|595.44|593.04|595.23|592.83|0
1656315820000|2022-06-27 07:43:40|595.14|592.74|595.23|592.83|595.23|592.83|595.14|592.74|0
1656315830000|2022-06-27 07:43:50|595.03|592.63|595.44|593.04|595.44|593.04|595.03|592.63|0
1656315840000|2022-06-27 07:44:00|595.64|593.24|595.75|593.35|595.75|593.35|595.64|593.24|0
1656315850000|2022-06-27 07:44:10|595.85|593.45|596.05|593.65|596.05|593.65|595.85|593.45|0
1656315860000|2022-06-27 07:44:20|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1656315870000|2022-06-27 07:44:30|597.48|595.08|597.07|594.67|597.48|595.08|597.07|594.67|0
1656315880000|2022-06-27 07:44:40|597.48|595.08|597.28|594.88|597.48|595.08|597.28|594.88|0
1656315890000|2022-06-27 07:44:50|597.38|594.98|597.48|595.08|597.48|595.08|597.38|594.98|0
1656315900000|2022-06-27 07:45:00|597.28|594.88|597.07|594.67|597.28|594.88|597.07|594.67|0
1656315910000|2022-06-27 07:45:10|597.28|594.88|596.87|594.47|597.28|594.88|596.87|594.47|0
1656315920000|2022-06-27 07:45:20|596.97|594.57|597.18|594.78|597.18|594.78|596.97|594.57|0
1656315930000|2022-06-27 07:45:30|596.87|594.47|596.26|593.86|596.87|594.47|596.26|593.86|0
1656315940000|2022-06-27 07:45:40|596.16|593.76|596.26|593.86|596.26|593.86|596.16|593.76|0
1656315950000|2022-06-27 07:45:50|596.46|594.06|596.57|594.17|596.66|594.26|596.46|594.06|0
1656315960000|2022-06-27 07:46:00|596.46|594.06|596.25|593.85|596.46|594.06|596.05|593.65|0
1656315970000|2022-06-27 07:46:10|596.36|593.96|595.85|593.45|596.36|593.96|595.85|593.45|0
1656315980000|2022-06-27 07:46:20|595.64|593.24|595.75|593.35|595.75|593.35|595.64|593.24|0
1656315990000|2022-06-27 07:46:30|595.85|593.45|596.25|593.85|596.25|593.85|595.75|593.35|0
1656316000000|2022-06-27 07:46:40|596.16|593.76|596.25|593.85|596.25|593.85|596.16|593.76|0
1656316010000|2022-06-27 07:46:50|596.36|593.96|596.05|593.65|596.36|593.96|596.05|593.65|0
1656316020000|2022-06-27 07:47:00|596.16|593.76|596.25|593.85|596.25|593.85|596.16|593.76|0
1656316030000|2022-06-27 07:47:10|595.85|593.45|595.85|593.45|595.85|593.45|595.64|593.24|0
1656316040000|2022-06-27 07:47:20|595.54|593.14|595.85|593.45|595.85|593.45|595.54|593.14|0
1656316050000|2022-06-27 07:47:30|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1656316060000|2022-06-27 07:47:40|596.16|593.76|595.64|593.24|596.16|593.76|595.64|593.24|0
1656316070000|2022-06-27 07:47:50|595.34|592.94|595.23|592.83|595.34|592.94|595.03|592.63|0
1656316080000|2022-06-27 07:48:00|595.03|592.63|595.64|593.24|595.64|593.24|595.03|592.63|0
1656316090000|2022-06-27 07:48:10|595.85|593.45|595.64|593.24|596.05|593.65|595.64|593.24|0
1656316100000|2022-06-27 07:48:20|595.44|593.04|595.03|592.63|595.44|593.04|595.03|592.63|0
1656316110000|2022-06-27 07:48:30|594.93|592.53|595.23|592.83|595.23|592.83|594.93|592.53|0
1656316120000|2022-06-27 07:48:40|595.13|592.73|595.23|592.83|595.23|592.83|595.03|592.63|0
1656316130000|2022-06-27 07:48:50|595.03|592.63|595.03|592.63|595.03|592.63|595.03|592.63|0
1656316140000|2022-06-27 07:49:00|594.82|592.42|595.03|592.63|595.03|592.63|594.73|592.33|0
1656316150000|2022-06-27 07:49:10|595.23|592.83|595.23|592.83|595.23|592.83|595.13|592.73|0
1656316160000|2022-06-27 07:49:20|595.44|593.04|596.05|593.65|596.05|593.65|595.44|593.04|0
1656316170000|2022-06-27 07:49:30|595.85|593.45|595.85|593.45|596.25|593.85|595.85|593.45|0
1656316180000|2022-06-27 07:49:40|595.64|593.24|595.54|593.14|595.64|593.24|595.44|593.04|0
1656316190000|2022-06-27 07:49:50|594.93|592.53|594.82|592.42|594.93|592.53|594.82|592.42|0
1656316200000|2022-06-27 07:50:00|595.03|592.63|595.03|592.63|595.03|592.63|594.93|592.53|0
1656316210000|2022-06-27 07:50:10|594.82|592.42|593.8|591.4|594.82|592.42|593.8|591.4|0
1656316220000|2022-06-27 07:50:20|593.4|591|593.19|590.79|593.4|591|593.19|590.79|0
1656316230000|2022-06-27 07:50:30|593.3|590.9|592.99|590.59|593.4|591|592.99|590.59|0
1656316240000|2022-06-27 07:50:40|593.09|590.69|593.6|591.2|593.6|591.2|592.99|590.59|0
1656316250000|2022-06-27 07:50:50|594.01|591.61|592.99|590.59|594.01|591.61|592.99|590.59|0
1656316260000|2022-06-27 07:51:00|593.8|591.4|593.4|591|593.8|591.4|593.4|591|0
1656316270000|2022-06-27 07:51:10|593.19|590.79|593.19|590.79|593.19|590.79|593.19|590.79|0
1656316280000|2022-06-27 07:51:20|593.3|590.9|593.3|590.9|593.6|591.2|593.3|590.9|0
1656316290000|2022-06-27 07:51:30|593.19|590.79|593.91|591.51|593.91|591.51|593.19|590.79|0
1656316300000|2022-06-27 07:51:40|593.4|591|593.6|591.2|593.6|591.2|593.4|591|0
1656316310000|2022-06-27 07:51:50|593.4|591|592.99|590.59|593.4|591|592.99|590.59|0
1656316320000|2022-06-27 07:52:00|592.89|590.49|593.4|591|593.4|591|592.78|590.38|0
1656316330000|2022-06-27 07:52:10|593.5|591.1|593.09|590.69|593.6|591.2|593.09|590.69|0
1656316340000|2022-06-27 07:52:20|593.19|590.79|593.4|591|593.5|591.1|593.19|590.79|0
1656316350000|2022-06-27 07:52:30|593.6|591.2|592.99|590.59|593.6|591.2|592.99|590.59|0
1656316360000|2022-06-27 07:52:40|592.89|590.49|592.58|590.18|592.89|590.49|592.58|590.18|0
1656316370000|2022-06-27 07:52:50|592.89|590.49|592.89|590.49|592.89|590.49|592.89|590.49|0
1656316380000|2022-06-27 07:53:00|591.76|589.36|592.07|589.67|592.07|589.67|591.76|589.36|0
1656316390000|2022-06-27 07:53:10|591.97|589.57|592.17|589.77|592.17|589.77|591.76|589.36|0
1656316400000|2022-06-27 07:53:20|591.97|589.57|592.17|589.77|592.17|589.77|591.97|589.57|0
1656316410000|2022-06-27 07:53:30|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1656316420000|2022-06-27 07:53:40|592.58|590.18|593.19|590.79|593.19|590.79|592.58|590.18|0
1656316430000|2022-06-27 07:53:50|593.09|590.69|592.99|590.59|593.19|590.79|592.99|590.59|0
1656316440000|2022-06-27 07:54:00|592.38|589.98|592.38|589.98|592.38|589.98|591.76|589.36|0
1656316450000|2022-06-27 07:54:10|592.58|590.18|592.69|590.29|592.69|590.29|592.58|590.18|0
1656316460000|2022-06-27 07:54:20|592.78|590.38|592.78|590.38|592.99|590.59|592.58|590.18|0
1656316470000|2022-06-27 07:54:30|592.99|590.59|592.78|590.38|592.99|590.59|592.78|590.38|0
1656316480000|2022-06-27 07:54:40|592.38|589.98|592.58|590.18|592.58|590.18|592.38|589.98|0
1656316490000|2022-06-27 07:54:50|592.38|589.98|592.58|590.18|592.58|590.18|592.38|589.98|0
1656316500000|2022-06-27 07:55:00|592.28|589.88|591.97|589.57|592.28|589.88|591.97|589.57|0
1656316510000|2022-06-27 07:55:10|591.76|589.36|591.76|589.36|591.76|589.36|591.67|589.27|0
1656316520000|2022-06-27 07:55:20|591.97|589.57|592.17|589.77|592.28|589.88|591.97|589.57|0
1656316530000|2022-06-27 07:55:30|591.97|589.57|591.97|589.57|591.97|589.57|591.97|589.57|0
1656316540000|2022-06-27 07:55:40|591.56|589.16|591.76|589.36|591.97|589.57|591.56|589.16|0
1656316550000|2022-06-27 07:55:50|591.97|589.57|591.97|589.57|592.17|589.77|591.97|589.57|0
1656316560000|2022-06-27 07:56:00|591.87|589.47|591.67|589.27|591.87|589.47|591.56|589.16|0
1656316570000|2022-06-27 07:56:10|591.87|589.47|591.97|589.57|591.97|589.57|591.87|589.47|0
1656316580000|2022-06-27 07:56:20|592.07|589.67|591.97|589.57|592.07|589.67|591.87|589.47|0
1656316590000|2022-06-27 07:56:30|591.87|589.47|591.76|589.36|591.87|589.47|591.76|589.36|0
1656316600000|2022-06-27 07:56:40|591.56|589.16|591.87|589.47|591.97|589.57|591.56|589.16|0
1656316610000|2022-06-27 07:56:50|591.97|589.57|591.76|589.36|591.97|589.57|591.76|589.36|0
1656316620000|2022-06-27 07:57:00|591.56|589.16|591.76|589.36|591.76|589.36|591.56|589.16|0
1656316630000|2022-06-27 07:57:10|591.87|589.47|591.87|589.47|591.97|589.57|591.76|589.36|0
1656316640000|2022-06-27 07:57:20|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1656316650000|2022-06-27 07:57:30|591.36|588.96|591.67|589.27|591.67|589.27|591.36|588.96|0
1656316660000|2022-06-27 07:57:40|591.56|589.16|592.07|589.67|592.07|589.67|591.56|589.16|0
1656316670000|2022-06-27 07:57:50|591.97|589.57|591.87|589.47|591.97|589.57|591.87|589.47|0
1656316680000|2022-06-27 07:58:00|591.97|589.57|593.21|590.81|593.21|590.81|591.97|589.57|0
1656316690000|2022-06-27 07:58:10|593.11|590.71|592.36|589.96|593.11|590.71|592.06|589.66|0
1656316700000|2022-06-27 07:58:20|592.56|590.16|592.67|590.27|592.67|590.27|592.56|590.16|0
1656316710000|2022-06-27 07:58:30|592.77|590.37|592.97|590.57|592.97|590.57|592.67|590.27|0
1656316720000|2022-06-27 07:58:40|593.08|590.68|592.56|590.16|593.08|590.68|592.56|590.16|0
1656316730000|2022-06-27 07:58:50|592.67|590.27|592.56|590.16|592.77|590.37|592.56|590.16|0
1656316740000|2022-06-27 07:59:00|592.26|589.86|592.06|589.66|592.26|589.86|591.75|589.35|0
1656316750000|2022-06-27 07:59:10|591.75|589.35|592.16|589.76|592.16|589.76|591.75|589.35|0
1656316760000|2022-06-27 07:59:20|592.36|589.96|592.36|589.96|592.36|589.96|592.16|589.76|0
1656316770000|2022-06-27 07:59:30|592.47|590.07|592.16|589.76|592.77|590.37|592.16|589.76|0
1656316780000|2022-06-27 07:59:40|592.06|589.66|591.75|589.35|592.16|589.76|591.75|589.35|0
1656316790000|2022-06-27 07:59:50|591.85|589.45|591.95|589.55|592.16|589.76|591.85|589.45|0
1656316800000|2022-06-27 08:00:00|592.16|589.76|592.16|589.76|592.16|589.76|591.95|589.55|0
1656316810000|2022-06-27 08:00:10|592.06|589.66|592.47|590.07|592.47|590.07|592.06|589.66|0
1656316820000|2022-06-27 08:00:20|592.16|589.76|591.95|589.55|592.26|589.86|591.95|589.55|0
1656316830000|2022-06-27 08:00:30|591.54|589.14|591.54|589.14|591.75|589.35|591.54|589.14|0
1656316840000|2022-06-27 08:00:40|591.95|589.55|592.36|589.96|592.36|589.96|591.95|589.55|0
1656316850000|2022-06-27 08:00:50|592.16|589.76|592.16|589.76|592.16|589.76|592.16|589.76|0
1656316860000|2022-06-27 08:01:00|591.95|589.55|591.75|589.35|591.95|589.55|591.75|589.35|0
1656316870000|2022-06-27 08:01:10|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1656316880000|2022-06-27 08:01:20|591.75|589.35|591.54|589.14|591.75|589.35|591.54|589.14|0
1656316890000|2022-06-27 08:01:30|591.45|589.05|591.75|589.35|591.75|589.35|591.34|588.94|0
1656316900000|2022-06-27 08:01:40|591.95|589.55|591.75|589.35|591.95|589.55|591.75|589.35|0
1656316910000|2022-06-27 08:01:50|592.15|589.75|590.93|588.53|592.15|589.75|590.93|588.53|0
1656316920000|2022-06-27 08:02:00|590.32|587.92|590.63|588.23|590.93|588.53|590.32|587.92|0
1656316930000|2022-06-27 08:02:10|591.14|588.74|591.34|588.94|591.34|588.94|591.04|588.64|0
1656316940000|2022-06-27 08:02:20|591.54|589.14|591.34|588.94|591.65|589.25|591.34|588.94|0
1656316950000|2022-06-27 08:02:30|591.24|588.84|590.73|588.33|591.34|588.94|590.73|588.33|0
1656316960000|2022-06-27 08:02:40|590.93|588.53|590.83|588.43|591.04|588.64|590.83|588.43|0
1656316970000|2022-06-27 08:02:50|590.93|588.53|591.45|589.05|591.45|589.05|590.93|588.53|0
1656316980000|2022-06-27 08:03:00|591.54|589.14|592.56|590.16|592.56|590.16|591.54|589.14|0
1656316990000|2022-06-27 08:03:10|592.67|590.27|593.17|590.77|593.17|590.77|592.67|590.27|0
1656317000000|2022-06-27 08:03:20|593.08|590.68|593.79|591.39|593.79|591.39|593.08|590.68|0
1656317010000|2022-06-27 08:03:30|593.28|590.88|593.58|591.18|593.79|591.39|593.17|590.77|0
1656317020000|2022-06-27 08:03:40|593.48|591.08|593.38|590.98|593.48|591.08|593.38|590.98|0
1656317030000|2022-06-27 08:03:50|592.67|590.27|592.77|590.37|593.17|590.77|592.67|590.27|0
1656317040000|2022-06-27 08:04:00|593.17|590.77|593.58|591.18|593.58|591.18|593.17|590.77|0
1656317050000|2022-06-27 08:04:10|593.38|590.98|593.38|590.98|593.38|590.98|593.17|590.77|0
1656317060000|2022-06-27 08:04:20|593.28|590.88|593.69|591.29|593.69|591.29|593.28|590.88|0
1656317070000|2022-06-27 08:04:30|593.58|591.18|593.28|590.88|593.58|591.18|593.28|590.88|0
1656317080000|2022-06-27 08:04:40|593.17|590.77|592.67|590.27|593.17|590.77|592.67|590.27|0
1656317090000|2022-06-27 08:04:50|592.36|589.96|592.15|589.75|592.46|590.06|592.15|589.75|0
1656317100000|2022-06-27 08:05:00|592.46|590.06|592.06|589.66|592.46|590.06|591.95|589.55|0
1656317110000|2022-06-27 08:05:10|591.75|589.35|591.34|588.94|591.75|589.35|591.34|588.94|0
1656317120000|2022-06-27 08:05:20|591.14|588.74|590.73|588.33|591.14|588.74|590.73|588.33|0
1656317130000|2022-06-27 08:05:30|590.52|588.12|589.71|587.31|590.73|588.33|589.71|587.31|0
1656317140000|2022-06-27 08:05:40|589.91|587.51|590.83|588.43|590.83|588.43|589.91|587.51|0
1656317150000|2022-06-27 08:05:50|590.63|588.23|590.73|588.33|590.73|588.33|590.63|588.23|0
1656317160000|2022-06-27 08:06:00|590.52|588.12|590.32|587.92|590.73|588.33|590.32|587.92|0
1656317170000|2022-06-27 08:06:10|590.73|588.33|591.24|588.84|591.24|588.84|590.73|588.33|0
1656317180000|2022-06-27 08:06:20|591.04|588.64|590.83|588.43|591.14|588.74|590.83|588.43|0
1656317190000|2022-06-27 08:06:30|590.93|588.53|590.52|588.12|590.93|588.53|590.52|588.12|0
1656317200000|2022-06-27 08:06:40|590.63|588.23|590.02|587.62|590.63|588.23|590.02|587.62|0
1656317210000|2022-06-27 08:06:50|589.91|587.51|589.91|587.51|589.91|587.51|589.82|587.42|0
1656317220000|2022-06-27 08:07:00|590.32|587.92|590.32|587.92|590.32|587.92|590.22|587.82|0
1656317230000|2022-06-27 08:07:10|590.73|588.33|590.93|588.53|590.93|588.53|590.52|588.12|0
1656317240000|2022-06-27 08:07:20|591.04|588.64|590.83|588.43|591.24|588.84|590.83|588.43|0
1656317250000|2022-06-27 08:07:30|590.43|588.03|590.12|587.72|590.43|588.03|590.02|587.62|0
1656317260000|2022-06-27 08:07:40|589.71|587.31|590.02|587.62|590.02|587.62|589.51|587.11|0
1656317270000|2022-06-27 08:07:50|590.12|587.72|590.43|588.03|590.43|588.03|590.12|587.72|0
1656317280000|2022-06-27 08:08:00|590.73|588.33|590.83|588.43|590.83|588.43|590.73|588.33|0
1656317290000|2022-06-27 08:08:10|591.04|588.64|591.54|589.14|591.54|589.14|591.04|588.64|0
1656317300000|2022-06-27 08:08:20|591.13|588.73|591.75|589.35|591.75|589.35|591.13|588.73|0
1656317310000|2022-06-27 08:08:30|591.95|589.55|591.34|588.94|591.95|589.55|591.24|588.84|0
1656317320000|2022-06-27 08:08:40|591.24|588.84|590.73|588.33|591.24|588.84|590.73|588.33|0
1656317330000|2022-06-27 08:08:50|591.75|589.35|591.65|589.25|591.75|589.35|591.65|589.25|0
1656317340000|2022-06-27 08:09:00|591.75|589.35|592.15|589.75|592.15|589.75|591.65|589.25|0
1656317350000|2022-06-27 08:09:10|592.36|589.96|592.26|589.86|592.36|589.96|592.05|589.65|0
1656317360000|2022-06-27 08:09:20|592.56|590.16|592.15|589.75|592.56|590.16|592.15|589.75|0
1656317370000|2022-06-27 08:09:30|592.46|590.06|592.36|589.96|592.46|590.06|592.36|589.96|0
1656317380000|2022-06-27 08:09:40|592.56|590.16|592.76|590.36|592.76|590.36|592.56|590.16|0
1656317390000|2022-06-27 08:09:50|592.56|590.16|592.76|590.36|592.76|590.36|592.56|590.16|0
1656317400000|2022-06-27 08:10:00|592.87|590.47|592.97|590.57|592.97|590.57|592.76|590.36|0
1656317410000|2022-06-27 08:10:10|593.17|590.77|593.38|590.98|593.38|590.98|593.17|590.77|0
1656317420000|2022-06-27 08:10:20|593.07|590.67|593.07|590.67|593.17|590.77|593.07|590.67|0
1656317430000|2022-06-27 08:10:30|593.17|590.77|593.17|590.77|593.17|590.77|592.97|590.57|0
1656317440000|2022-06-27 08:10:40|592.97|590.57|592.67|590.27|592.97|590.57|592.67|590.27|0
1656317450000|2022-06-27 08:10:50|592.56|590.16|592.56|590.16|592.67|590.27|592.56|590.16|0
1656317460000|2022-06-27 08:11:00|592.36|589.96|592.36|589.96|592.56|590.16|592.36|589.96|0
1656317470000|2022-06-27 08:11:10|592.05|589.65|591.95|589.55|592.05|589.65|591.95|589.55|0
1656317480000|2022-06-27 08:11:20|591.54|589.14|591.95|589.55|591.95|589.55|591.54|589.14|0
1656317490000|2022-06-27 08:11:30|592.15|589.75|592.36|589.96|592.36|589.96|592.05|589.65|0
1656317500000|2022-06-27 08:11:40|592.26|589.86|592.15|589.75|592.26|589.86|592.15|589.75|0
1656317510000|2022-06-27 08:11:50|592.05|589.65|592.05|589.65|592.26|589.86|592.05|589.65|0
1656317520000|2022-06-27 08:12:00|592.15|589.75|591.34|588.94|592.15|589.75|591.34|588.94|0
1656317530000|2022-06-27 08:12:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1656317540000|2022-06-27 08:12:20|591.95|589.55|592.15|589.75|592.15|589.75|591.95|589.55|0
1656317550000|2022-06-27 08:12:30|591.85|589.45|591.54|589.14|591.85|589.45|591.54|589.14|0
1656317560000|2022-06-27 08:12:40|591.44|589.04|591.74|589.34|591.74|589.34|591.44|589.04|0
1656317570000|2022-06-27 08:12:50|591.85|589.45|591.85|589.45|592.15|589.75|591.85|589.45|0
1656317580000|2022-06-27 08:13:00|591.74|589.34|591.54|589.14|591.74|589.34|591.24|588.84|0
1656317590000|2022-06-27 08:13:10|591.34|588.94|591.34|588.94|591.54|589.14|591.34|588.94|0
1656317600000|2022-06-27 08:13:20|591.13|588.73|591.24|588.84|591.24|588.84|591.13|588.73|0
1656317610000|2022-06-27 08:13:30|591.13|588.73|591.13|588.73|591.24|588.84|591.13|588.73|0
1656317620000|2022-06-27 08:13:40|591.34|588.94|591.13|588.73|591.34|588.94|591.13|588.73|0
1656317630000|2022-06-27 08:13:50|591.34|588.94|591.54|589.14|591.54|589.14|591.34|588.94|0
1656317640000|2022-06-27 08:14:00|591.34|588.94|590.73|588.33|591.34|588.94|590.63|588.23|0
1656317650000|2022-06-27 08:14:10|590.63|588.23|590.83|588.43|590.83|588.43|590.63|588.23|0
1656317660000|2022-06-27 08:14:20|590.93|588.53|591.04|588.64|591.04|588.64|590.93|588.53|0
1656317670000|2022-06-27 08:14:30|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1656317680000|2022-06-27 08:14:40|590.73|588.33|590.83|588.43|590.83|588.43|590.63|588.23|0
1656317690000|2022-06-27 08:14:50|590.73|588.33|590.42|588.02|590.73|588.33|590.42|588.02|0
1656317700000|2022-06-27 08:15:00|590.52|588.12|591.13|588.73|591.13|588.73|590.52|588.12|0
1656317710000|2022-06-27 08:15:10|591.03|588.63|590.93|588.53|591.03|588.63|590.93|588.53|0
1656317720000|2022-06-27 08:15:20|590.63|588.23|590.83|588.43|590.93|588.53|590.63|588.23|0
1656317730000|2022-06-27 08:15:30|590.73|588.33|590.52|588.12|590.83|588.43|590.52|588.12|0
1656317740000|2022-06-27 08:15:40|590.42|588.02|590.73|588.33|590.73|588.33|590.32|587.92|0
1656317750000|2022-06-27 08:15:50|590.52|588.12|590.42|588.02|590.52|588.12|590.42|588.02|0
1656317760000|2022-06-27 08:16:00|590.52|588.12|590.42|588.02|590.83|588.43|590.42|588.02|0
1656317770000|2022-06-27 08:16:10|590.63|588.23|590.63|588.23|590.83|588.43|590.63|588.23|0
1656317780000|2022-06-27 08:16:20|590.73|588.33|590.73|588.33|590.83|588.43|590.73|588.33|0
1656317790000|2022-06-27 08:16:30|590.83|588.43|591.13|588.73|591.13|588.73|590.83|588.43|0
1656317800000|2022-06-27 08:16:40|591.03|588.63|590.83|588.43|591.03|588.63|590.52|588.12|0
1656317810000|2022-06-27 08:16:50|590.93|588.53|591.03|588.63|591.03|588.63|590.93|588.53|0
1656317820000|2022-06-27 08:17:00|591.13|588.73|590.63|588.23|591.13|588.73|590.63|588.23|0
1656317830000|2022-06-27 08:17:10|590.52|588.12|590.52|588.12|590.72|588.32|590.52|588.12|0
1656317840000|2022-06-27 08:17:20|590.72|588.32|590.42|588.02|590.72|588.32|590.42|588.02|0
1656317850000|2022-06-27 08:17:30|590.32|587.92|590.63|588.23|590.63|588.23|590.32|587.92|0
1656317860000|2022-06-27 08:17:40|590.72|588.32|590.93|588.53|590.93|588.53|590.72|588.32|0
1656317870000|2022-06-27 08:17:50|590.72|588.32|590.83|588.43|590.83|588.43|590.72|588.32|0
1656317880000|2022-06-27 08:18:00|590.93|588.53|590.72|588.32|590.93|588.53|590.42|588.02|0
1656317890000|2022-06-27 08:18:10|590.93|588.53|590.72|588.32|590.93|588.53|590.72|588.32|0
1656317900000|2022-06-27 08:18:20|590.52|588.12|590.52|588.12|590.52|588.12|590.52|588.12|0
1656317910000|2022-06-27 08:18:30|590.32|587.92|590.52|588.12|590.52|588.12|590.32|587.92|0
1656317920000|2022-06-27 08:18:40|590.32|587.92|590.32|587.92|590.32|587.92|590.11|587.71|0
1656317930000|2022-06-27 08:18:50|590.22|587.82|590.32|587.92|590.32|587.92|590.11|587.71|0
1656317940000|2022-06-27 08:19:00|590.22|587.82|590.52|588.12|590.52|588.12|590.22|587.82|0
1656317950000|2022-06-27 08:19:10|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1656317960000|2022-06-27 08:19:20|590.83|588.43|590.93|588.53|590.93|588.53|590.83|588.43|0
1656317970000|2022-06-27 08:19:30|590.72|588.32|590.93|588.53|590.93|588.53|590.72|588.32|0
1656317990000|2022-06-27 08:19:50|591.13|588.73|591.13|588.73|591.13|588.73|590.93|588.53|0
1656318000000|2022-06-27 08:20:00|590.93|588.53|590.72|588.32|590.93|588.53|590.52|588.12|0
1656318020000|2022-06-27 08:20:20|590.93|588.53|590.93|588.53|590.93|588.53|590.72|588.32|0
1656318030000|2022-06-27 08:20:30|591.33|588.93|591.33|588.93|591.74|589.34|591.33|588.93|0
1656318040000|2022-06-27 08:20:40|591.44|589.04|591.64|589.24|591.64|589.24|591.44|589.04|0
1656318050000|2022-06-27 08:20:50|591.74|589.34|591.33|588.93|591.74|589.34|591.33|588.93|0
1656318060000|2022-06-27 08:21:00|591.54|589.14|591.54|589.14|591.54|589.14|591.44|589.04|0
1656318070000|2022-06-27 08:21:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1656318080000|2022-06-27 08:21:20|591.54|589.14|591.74|589.34|591.74|589.34|591.44|589.04|0
1656318090000|2022-06-27 08:21:30|591.85|589.45|592.05|589.65|592.05|589.65|591.85|589.45|0
1656318100000|2022-06-27 08:21:40|591.95|589.55|591.95|589.55|592.15|589.75|591.95|589.55|0
1656318110000|2022-06-27 08:21:50|592.15|589.75|591.95|589.55|592.15|589.75|591.95|589.55|0
1656318120000|2022-06-27 08:22:00|591.74|589.34|591.74|589.34|591.95|589.55|591.74|589.34|0
1656318130000|2022-06-27 08:22:10|591.54|589.14|591.74|589.34|591.74|589.34|591.54|589.14|0
1656318140000|2022-06-27 08:22:20|591.85|589.45|591.74|589.34|591.85|589.45|591.74|589.34|0
1656318150000|2022-06-27 08:22:30|591.85|589.45|591.95|589.55|591.95|589.55|591.74|589.34|0
1656318160000|2022-06-27 08:22:40|591.85|589.45|591.95|589.55|591.95|589.55|591.85|589.45|0
1656318170000|2022-06-27 08:22:50|591.74|589.34|591.85|589.45|591.85|589.45|591.74|589.34|0
1656318180000|2022-06-27 08:23:00|591.74|589.34|591.74|589.34|591.95|589.55|591.74|589.34|0
1656318190000|2022-06-27 08:23:10|591.95|589.55|591.85|589.45|591.95|589.55|591.74|589.34|0
1656318200000|2022-06-27 08:23:20|591.74|589.34|591.85|589.45|591.85|589.45|591.74|589.34|0
1656318210000|2022-06-27 08:23:30|591.74|589.34|592.35|589.95|592.35|589.95|591.74|589.34|0
1656318220000|2022-06-27 08:23:40|592.56|590.16|592.35|589.95|592.56|590.16|592.35|589.95|0
1656318230000|2022-06-27 08:23:50|592.56|590.16|592.56|590.16|592.56|590.16|592.56|590.16|0
1656318240000|2022-06-27 08:24:00|592.46|590.06|592.35|589.95|592.46|590.06|592.35|589.95|0
1656318250000|2022-06-27 08:24:10|592.56|590.16|592.76|590.36|592.76|590.36|592.56|590.16|0
1656318260000|2022-06-27 08:24:20|592.87|590.47|592.56|590.16|592.87|590.47|592.56|590.16|0
1656318270000|2022-06-27 08:24:30|592.35|589.95|592.56|590.16|592.56|590.16|592.35|589.95|0
1656318280000|2022-06-27 08:24:40|592.35|589.95|592.46|590.06|592.46|590.06|592.35|589.95|0
1656318290000|2022-06-27 08:24:50|592.56|590.16|592.76|590.36|592.76|590.36|592.56|590.16|0
1656318300000|2022-06-27 08:25:00|592.56|590.16|592.96|590.56|592.96|590.56|592.56|590.16|0
1656318310000|2022-06-27 08:25:10|592.76|590.36|591.94|589.54|592.76|590.36|591.94|589.54|0
1656318320000|2022-06-27 08:25:20|592.05|589.65|592.25|589.85|592.25|589.85|592.05|589.65|0
1656318330000|2022-06-27 08:25:30|592.15|589.75|592.15|589.75|592.35|589.95|592.15|589.75|0
1656318340000|2022-06-27 08:25:40|591.74|589.34|591.54|589.14|591.74|589.34|591.54|589.14|0
1656318350000|2022-06-27 08:25:50|591.74|589.34|591.74|589.34|591.94|589.54|591.74|589.34|0
1656318360000|2022-06-27 08:26:00|591.54|589.14|591.54|589.14|591.64|589.24|591.54|589.14|0
1656318370000|2022-06-27 08:26:10|591.64|589.24|591.94|589.54|591.94|589.54|591.64|589.24|0
1656318380000|2022-06-27 08:26:20|592.76|590.36|591.85|589.45|592.76|590.36|591.85|589.45|0
1656318390000|2022-06-27 08:26:30|592.35|589.95|592.66|590.26|592.66|590.26|592.35|589.95|0
1656318400000|2022-06-27 08:26:40|592.56|590.16|592.56|590.16|592.56|590.16|592.56|590.16|0
1656318410000|2022-06-27 08:26:50|592.46|590.06|592.35|589.95|592.46|590.06|592.35|589.95|0
1656318420000|2022-06-27 08:27:00|592.56|590.16|592.66|590.26|592.66|590.26|592.56|590.16|0
1656318430000|2022-06-27 08:27:10|592.56|590.16|592.46|590.06|592.56|590.16|592.35|589.95|0
1656318440000|2022-06-27 08:27:20|592.15|589.75|592.35|589.95|592.46|590.06|592.15|589.75|0
1656318450000|2022-06-27 08:27:30|592.46|590.06|592.15|589.75|592.56|590.16|592.15|589.75|0
1656318460000|2022-06-27 08:27:40|592.05|589.65|592.46|590.06|592.46|590.06|592.05|589.65|0
1656318470000|2022-06-27 08:27:50|592.56|590.16|592.76|590.36|592.76|590.36|592.56|590.16|0
1656318480000|2022-06-27 08:28:00|592.25|589.85|592.35|589.95|592.55|590.15|592.25|589.85|0
1656318490000|2022-06-27 08:28:10|592.55|590.15|592.55|590.15|592.55|590.15|592.55|590.15|0
1656318500000|2022-06-27 08:28:20|591.94|589.54|592.25|589.85|592.25|589.85|591.94|589.54|0
1656318510000|2022-06-27 08:28:30|592.15|589.75|592.25|589.85|592.25|589.85|592.15|589.75|0
1656318520000|2022-06-27 08:28:40|592.15|589.75|592.76|590.36|592.76|590.36|592.15|589.75|0
1656318530000|2022-06-27 08:28:50|592.96|590.56|592.96|590.56|592.96|590.56|592.96|590.56|0
1656318540000|2022-06-27 08:29:00|592.86|590.46|592.55|590.15|592.86|590.46|592.55|590.15|0
1656318550000|2022-06-27 08:29:10|592.35|589.95|592.15|589.75|592.35|589.95|592.15|589.75|0
1656318560000|2022-06-27 08:29:20|592.35|589.95|592.25|589.85|592.35|589.95|592.25|589.85|0
1656318570000|2022-06-27 08:29:30|592.15|589.75|592.35|589.95|592.35|589.95|592.15|589.75|0
1656318580000|2022-06-27 08:29:40|592.46|590.06|592.35|589.95|592.46|590.06|592.35|589.95|0
1656318590000|2022-06-27 08:29:50|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1656318600000|2022-06-27 08:30:00|592.35|589.95|592.15|589.75|592.35|589.95|592.15|589.75|0
1656318610000|2022-06-27 08:30:10|591.94|589.54|591.94|589.54|592.05|589.65|591.94|589.54|0
1656318620000|2022-06-27 08:30:20|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1656318630000|2022-06-27 08:30:30|592.25|589.85|592.55|590.15|592.55|590.15|592.25|589.85|0
1656318640000|2022-06-27 08:30:40|592.46|590.06|591.94|589.54|592.46|590.06|591.94|589.54|0
1656318650000|2022-06-27 08:30:50|592.15|589.75|592.05|589.65|592.15|589.75|592.05|589.65|0
1656318660000|2022-06-27 08:31:00|591.94|589.54|592.35|589.95|592.35|589.95|591.94|589.54|0
1656318670000|2022-06-27 08:31:10|592.55|590.15|592.46|590.06|592.55|590.15|592.46|590.06|0
1656318680000|2022-06-27 08:31:20|592.35|589.95|592.46|590.06|592.46|590.06|592.35|589.95|0
1656318690000|2022-06-27 08:31:30|592.55|590.15|591.94|589.54|592.55|590.15|591.94|589.54|0
1656318700000|2022-06-27 08:31:40|592.15|589.75|592.25|589.85|592.25|589.85|591.94|589.54|0
1656318710000|2022-06-27 08:31:50|592.15|589.75|591.94|589.54|592.15|589.75|591.94|589.54|0
1656318720000|2022-06-27 08:32:00|592.15|589.75|592.25|589.85|592.25|589.85|592.05|589.65|0
1656318730000|2022-06-27 08:32:10|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1656318740000|2022-06-27 08:32:20|591.94|589.54|592.05|589.65|592.05|589.65|591.94|589.54|0
1656318750000|2022-06-27 08:32:30|591.94|589.54|592.15|589.75|592.15|589.75|591.94|589.54|0
1656318760000|2022-06-27 08:32:40|592.25|589.85|592.35|589.95|592.35|589.95|592.25|589.85|0
1656318770000|2022-06-27 08:32:50|592.25|589.85|592.35|589.95|592.46|590.06|592.25|589.85|0
1656318780000|2022-06-27 08:33:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1656318790000|2022-06-27 08:33:10|592.55|590.15|592.55|590.15|592.66|590.26|592.55|590.15|0
1656318800000|2022-06-27 08:33:20|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1656318810000|2022-06-27 08:33:30|593.57|591.17|593.37|590.97|593.57|591.17|593.27|590.87|0
1656318820000|2022-06-27 08:33:40|593.47|591.07|593.16|590.76|593.47|591.07|593.16|590.76|0
1656318830000|2022-06-27 08:33:50|593.37|590.97|593.78|591.38|593.78|591.38|593.37|590.97|0
1656318840000|2022-06-27 08:34:00|593.88|591.48|593.78|591.38|593.88|591.48|593.78|591.38|0
1656318850000|2022-06-27 08:34:10|593.47|591.07|593.37|590.97|593.47|591.07|593.37|590.97|0
1656318860000|2022-06-27 08:34:20|593.27|590.87|593.68|591.28|593.68|591.28|593.27|590.87|0
1656318870000|2022-06-27 08:34:30|593.57|591.17|593.57|591.17|593.78|591.38|593.57|591.17|0
1656318880000|2022-06-27 08:34:40|593.47|591.07|593.47|591.07|593.47|591.07|593.47|591.07|0
1656318890000|2022-06-27 08:34:50|593.57|591.17|593.37|590.97|593.57|591.17|593.37|590.97|0
1656318900000|2022-06-27 08:35:00|593.16|590.76|593.37|590.97|593.37|590.97|593.16|590.76|0
1656318910000|2022-06-27 08:35:10|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1656318920000|2022-06-27 08:35:20|593.37|590.97|593.47|591.07|593.47|591.07|593.37|590.97|0
1656318930000|2022-06-27 08:35:30|593.37|590.97|593.78|591.38|593.78|591.38|593.37|590.97|0
1656318940000|2022-06-27 08:35:40|593.88|591.48|593.78|591.38|593.88|591.48|593.78|591.38|0
1656318950000|2022-06-27 08:35:50|593.88|591.48|593.78|591.38|593.88|591.48|593.78|591.38|0
1656318960000|2022-06-27 08:36:00|593.57|591.17|593.78|591.38|593.78|591.38|593.57|591.17|0
1656318970000|2022-06-27 08:36:10|593.88|591.48|593.88|591.48|593.98|591.58|593.88|591.48|0
1656318980000|2022-06-27 08:36:20|593.98|591.58|594.09|591.69|594.09|591.69|593.98|591.58|0
1656318990000|2022-06-27 08:36:30|593.98|591.58|593.78|591.38|593.98|591.58|593.78|591.38|0
1656319000000|2022-06-27 08:36:40|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1656319010000|2022-06-27 08:36:50|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1656319020000|2022-06-27 08:37:00|593.88|591.48|593.98|591.58|593.98|591.58|593.78|591.38|0
1656319070000|2022-06-27 08:37:50|594.18|591.78|593.98|591.58|594.18|591.78|593.98|591.58|0
1656319080000|2022-06-27 08:38:00|593.88|591.48|594.18|591.78|594.18|591.78|593.78|591.38|0
1656319090000|2022-06-27 08:38:10|594.09|591.69|594.18|591.78|594.18|591.78|594.09|591.69|0
1656319100000|2022-06-27 08:38:20|594.09|591.69|595|592.6|595|592.6|593.98|591.58|0
1656319110000|2022-06-27 08:38:30|595.2|592.8|595.82|593.42|595.82|593.42|595.2|592.8|0
1656319120000|2022-06-27 08:38:40|595.61|593.21|596.23|593.83|596.54|594.14|595.61|593.21|0
1656319130000|2022-06-27 08:38:50|595.82|593.42|596.13|593.73|596.13|593.73|595.82|593.42|0
1656319140000|2022-06-27 08:39:00|596.43|594.03|597.25|594.85|597.25|594.85|596.43|594.03|0
1656319150000|2022-06-27 08:39:10|596.95|594.55|597.04|594.64|597.04|594.64|596.95|594.55|0
1656319160000|2022-06-27 08:39:20|597.25|594.85|597.25|594.85|597.25|594.85|597.25|594.85|0
1656319170000|2022-06-27 08:39:30|597.45|595.05|597.45|595.05|597.45|595.05|596.95|594.55|0
1656319180000|2022-06-27 08:39:40|597.66|595.26|597.66|595.26|597.86|595.46|597.66|595.26|0
1656319190000|2022-06-27 08:39:50|597.45|595.05|597.45|595.05|597.66|595.26|597.45|595.05|0
1656319200000|2022-06-27 08:40:00|597.25|594.85|597.66|595.26|597.86|595.46|597.25|594.85|0
1656319210000|2022-06-27 08:40:10|597.45|595.05|597.86|595.46|597.86|595.46|597.45|595.05|0
1656319220000|2022-06-27 08:40:20|597.97|595.57|597.66|595.26|597.97|595.57|597.66|595.26|0
1656319230000|2022-06-27 08:40:30|598.07|595.67|598.48|596.08|598.48|596.08|598.07|595.67|0
1656319240000|2022-06-27 08:40:40|598.27|595.87|597.86|595.46|598.27|595.87|597.86|595.46|0
1656319250000|2022-06-27 08:40:50|597.66|595.26|597.66|595.26|597.76|595.36|597.66|595.26|0
1656319260000|2022-06-27 08:41:00|597.86|595.46|597.25|594.85|597.86|595.46|597.25|594.85|0
1656319270000|2022-06-27 08:41:10|597.15|594.75|597.15|594.75|597.15|594.75|597.04|594.64|0
1656319280000|2022-06-27 08:41:20|597.04|594.64|597.25|594.85|597.45|595.05|597.04|594.64|0
1656319290000|2022-06-27 08:41:30|597.04|594.64|596.94|594.54|597.04|594.64|596.94|594.54|0
1656319300000|2022-06-27 08:41:40|596.84|594.44|596.84|594.44|596.84|594.44|596.84|594.44|0
1656319310000|2022-06-27 08:41:50|596.63|594.23|596.94|594.54|597.04|594.64|596.63|594.23|0
1656319320000|2022-06-27 08:42:00|596.63|594.23|596.84|594.44|596.84|594.44|596.63|594.23|0
1656319330000|2022-06-27 08:42:10|596.63|594.23|596.74|594.34|596.74|594.34|596.63|594.23|0
1656319340000|2022-06-27 08:42:20|596.63|594.23|596.84|594.44|596.84|594.44|596.63|594.23|0
1656319350000|2022-06-27 08:42:30|596.63|594.23|596.84|594.44|596.84|594.44|596.63|594.23|0
1656319360000|2022-06-27 08:42:40|596.43|594.03|596.63|594.23|596.63|594.23|596.43|594.03|0
1656319370000|2022-06-27 08:42:50|596.43|594.03|596.84|594.44|596.84|594.44|596.43|594.03|0
1656319380000|2022-06-27 08:43:00|596.74|594.34|597.04|594.64|597.04|594.64|596.63|594.23|0
1656319400000|2022-06-27 08:43:20|596.94|594.54|597.04|594.64|597.04|594.64|596.84|594.44|0
1656319410000|2022-06-27 08:43:30|597.25|594.85|597.25|594.85|597.25|594.85|597.25|594.85|0
1656319420000|2022-06-27 08:43:40|597.45|595.05|597.66|595.26|597.66|595.26|597.35|594.95|0
1656319430000|2022-06-27 08:43:50|597.76|595.36|597.76|595.36|597.76|595.36|597.66|595.26|0
1656319440000|2022-06-27 08:44:00|597.66|595.26|597.97|595.57|598.07|595.67|597.66|595.26|0
1656319450000|2022-06-27 08:44:10|598.07|595.67|597.97|595.57|598.07|595.67|597.97|595.57|0
1656319460000|2022-06-27 08:44:20|597.66|595.26|597.76|595.36|597.76|595.36|597.45|595.05|0
1656319470000|2022-06-27 08:44:30|597.86|595.46|597.66|595.26|597.86|595.46|597.66|595.26|0
1656319480000|2022-06-27 08:44:40|597.25|594.85|597.35|594.95|597.45|595.05|597.25|594.85|0
1656319490000|2022-06-27 08:44:50|597.25|594.85|597.25|594.85|597.25|594.85|597.25|594.85|0
1656319500000|2022-06-27 08:45:00|597.35|594.95|597.04|594.64|597.35|594.95|597.04|594.64|0
1656319510000|2022-06-27 08:45:10|597.15|594.75|597.45|595.05|597.45|595.05|597.15|594.75|0
1656319520000|2022-06-27 08:45:20|597.35|594.95|596.63|594.23|597.35|594.95|596.63|594.23|0
1656319530000|2022-06-27 08:45:30|596.84|594.44|596.84|594.44|596.84|594.44|596.74|594.34|0
1656319540000|2022-06-27 08:45:40|596.63|594.23|596.74|594.34|596.74|594.34|596.63|594.23|0
1656319550000|2022-06-27 08:45:50|596.63|594.23|596.63|594.23|596.84|594.44|596.63|594.23|0
1656319560000|2022-06-27 08:46:00|596.74|594.34|597.45|595.05|597.45|595.05|596.74|594.34|0
1656319570000|2022-06-27 08:46:10|597.66|595.26|597.86|595.46|597.86|595.46|597.66|595.26|0
1656319580000|2022-06-27 08:46:20|598.06|595.66|598.06|595.66|598.27|595.87|598.06|595.66|0
1656319590000|2022-06-27 08:46:30|598.27|595.87|598.06|595.66|598.27|595.87|598.06|595.66|0
1656319600000|2022-06-27 08:46:40|598.27|595.87|598.47|596.07|598.47|596.07|598.27|595.87|0
1656319610000|2022-06-27 08:46:50|598.38|595.98|597.86|595.46|598.47|596.07|597.86|595.46|0
1656319620000|2022-06-27 08:47:00|597.66|595.26|597.86|595.46|597.86|595.46|597.66|595.26|0
1656319630000|2022-06-27 08:47:10|598.06|595.66|598.06|595.66|598.27|595.87|598.06|595.66|0
1656319640000|2022-06-27 08:47:20|598.27|595.87|598.27|595.87|598.38|595.98|598.27|595.87|0
1656319650000|2022-06-27 08:47:30|598.06|595.66|598.47|596.07|598.47|596.07|598.06|595.66|0
1656319660000|2022-06-27 08:47:40|598.38|595.98|598.27|595.87|598.38|595.98|598.17|595.77|0
1656319670000|2022-06-27 08:47:50|598.06|595.66|597.56|595.16|598.06|595.66|597.56|595.16|0
1656319680000|2022-06-27 08:48:00|597.35|594.95|597.65|595.25|597.65|595.25|597.25|594.85|0
1656319690000|2022-06-27 08:48:10|597.56|595.16|597.04|594.64|597.56|595.16|597.04|594.64|0
1656319700000|2022-06-27 08:48:20|597.25|594.85|597.56|595.16|597.65|595.25|597.25|594.85|0
1656319710000|2022-06-27 08:48:30|597.04|594.64|597.04|594.64|597.15|594.75|597.04|594.64|0
1656319720000|2022-06-27 08:48:40|596.84|594.44|596.84|594.44|596.84|594.44|596.84|594.44|0
1656319740000|2022-06-27 08:49:00|597.04|594.64|597.04|594.64|597.04|594.64|596.94|594.54|0
1656319750000|2022-06-27 08:49:10|597.45|595.05|597.65|595.25|597.65|595.25|597.45|595.05|0
1656319760000|2022-06-27 08:49:20|597.28|594.88|597.18|594.78|597.28|594.88|597.18|594.78|0
1656319770000|2022-06-27 08:49:30|596.77|594.37|597.18|594.78|597.28|594.88|596.77|594.37|0
1656319780000|2022-06-27 08:49:40|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1656319790000|2022-06-27 08:49:50|596.87|594.47|596.87|594.47|596.87|594.47|596.87|594.47|0
1656319800000|2022-06-27 08:50:00|596.66|594.26|596.46|594.06|596.66|594.26|596.46|594.06|0
1656319810000|2022-06-27 08:50:10|596.36|593.96|596.36|593.96|596.36|593.96|596.36|593.96|0
1656319820000|2022-06-27 08:50:20|596.25|593.85|596.36|593.96|596.36|593.96|596.25|593.85|0
1656319830000|2022-06-27 08:50:30|596.25|593.85|596.25|593.85|596.25|593.85|596.15|593.75|0
1656319840000|2022-06-27 08:50:40|596.46|594.06|596.66|594.26|596.66|594.26|596.46|594.06|0
1656319850000|2022-06-27 08:50:50|596.87|594.47|596.66|594.26|596.87|594.47|596.66|594.26|0
1656319860000|2022-06-27 08:51:00|596.46|594.06|597.07|594.67|597.07|594.67|596.46|594.06|0
1656319870000|2022-06-27 08:51:10|597.28|594.88|597.07|594.67|597.28|594.88|597.07|594.67|0
1656319880000|2022-06-27 08:51:20|596.87|594.47|597.07|594.67|597.07|594.67|596.87|594.47|0
1656319890000|2022-06-27 08:51:30|596.97|594.57|596.97|594.57|597.07|594.67|596.97|594.57|0
1656319900000|2022-06-27 08:51:40|597.07|594.67|597.07|594.67|597.07|594.67|596.87|594.47|0
1656319910000|2022-06-27 08:51:50|597.18|594.78|597.28|594.88|597.28|594.88|597.18|594.78|0
1656319920000|2022-06-27 08:52:00|597.38|594.98|597.48|595.08|597.48|595.08|597.28|594.88|0
1656319930000|2022-06-27 08:52:10|597.69|595.29|597.28|594.88|597.69|595.29|597.28|594.88|0
1656319940000|2022-06-27 08:52:20|597.07|594.67|596.87|594.47|597.07|594.67|596.87|594.47|0
1656319950000|2022-06-27 08:52:30|597.07|594.67|597.28|594.88|597.28|594.88|597.07|594.67|0
1656319960000|2022-06-27 08:52:40|597.38|594.98|597.28|594.88|597.38|594.98|597.28|594.88|0
1656319970000|2022-06-27 08:52:50|597.38|594.98|597.48|595.08|597.48|595.08|597.38|594.98|0
1656319980000|2022-06-27 08:53:00|597.38|594.98|597.38|594.98|597.38|594.98|597.38|594.98|0
1656319990000|2022-06-27 08:53:10|597.48|595.08|597.69|595.29|597.69|595.29|597.48|595.08|0
1656320000000|2022-06-27 08:53:20|597.59|595.19|597.48|595.08|597.59|595.19|597.28|594.88|0
1656320010000|2022-06-27 08:53:30|597.38|594.98|597.48|595.08|597.48|595.08|597.38|594.98|0
1656320020000|2022-06-27 08:53:40|597.59|595.19|598.09|595.69|598.09|595.69|597.59|595.19|0
1656320040000|2022-06-27 08:54:00|598|595.6|598.2|595.8|598.2|595.8|598|595.6|0
1656320050000|2022-06-27 08:54:10|598.5|596.1|598.61|596.21|598.71|596.31|598.5|596.1|0
1656320060000|2022-06-27 08:54:20|598.71|596.31|598.61|596.21|598.71|596.31|598.5|596.1|0
1656320070000|2022-06-27 08:54:30|598.91|596.51|599.23|596.83|599.23|596.83|598.91|596.51|0
1656320080000|2022-06-27 08:54:40|599.32|596.92|599.32|596.92|599.32|596.92|599.12|596.72|0
1656320090000|2022-06-27 08:54:50|599.73|597.33|599.73|597.33|599.73|597.33|599.73|597.33|0
1656320100000|2022-06-27 08:55:00|599.94|597.54|600.35|597.95|600.35|597.95|599.73|597.33|0
1656320110000|2022-06-27 08:55:10|600.46|598.06|600.56|598.16|600.56|598.16|600.46|598.06|0
1656320120000|2022-06-27 08:55:20|600.35|597.95|599.94|597.54|600.56|598.16|599.94|597.54|0
1656320130000|2022-06-27 08:55:30|599.73|597.33|599.12|596.72|599.73|597.33|599.12|596.72|0
1656320140000|2022-06-27 08:55:40|599.43|597.03|599.64|597.24|599.64|597.24|599.32|596.92|0
1656320150000|2022-06-27 08:55:50|599.73|597.33|599.73|597.33|599.73|597.33|599.53|597.13|0
1656320160000|2022-06-27 08:56:00|599.64|597.24|599.43|597.03|599.64|597.24|599.43|597.03|0
1656320170000|2022-06-27 08:56:10|599.32|596.92|599.73|597.33|599.73|597.33|599.32|596.92|0
1656320180000|2022-06-27 08:56:20|599.53|597.13|599.53|597.13|599.53|597.13|599.43|597.03|0
1656320190000|2022-06-27 08:56:30|599.43|597.03|599.32|596.92|599.43|597.03|599.32|596.92|0
1656320200000|2022-06-27 08:56:40|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656320210000|2022-06-27 08:56:50|599.73|597.33|599.53|597.13|599.73|597.33|599.53|597.13|0
1656320220000|2022-06-27 08:57:00|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656320230000|2022-06-27 08:57:10|599.43|597.03|599.32|596.92|599.43|597.03|599.32|596.92|0
1656320240000|2022-06-27 08:57:20|599.12|596.72|599.12|596.72|599.12|596.72|599.02|596.62|0
1656320250000|2022-06-27 08:57:30|598.91|596.51|598.91|596.51|599.02|596.62|598.91|596.51|0
1656320260000|2022-06-27 08:57:40|598.71|596.31|599.12|596.72|599.12|596.72|598.71|596.31|0
1656320270000|2022-06-27 08:57:50|599.43|597.03|599.53|597.13|599.53|597.13|599.43|597.03|0
1656320280000|2022-06-27 08:58:00|599.32|596.92|599.43|597.03|599.43|597.03|599.32|596.92|0
1656320290000|2022-06-27 08:58:10|599.32|596.92|599.32|596.92|599.43|597.03|599.32|596.92|0
1656320300000|2022-06-27 08:58:20|599.43|597.03|599.43|597.03|599.43|597.03|599.43|597.03|0
1656320310000|2022-06-27 08:58:30|599.53|597.13|599.73|597.33|599.73|597.33|599.53|597.13|0
1656320320000|2022-06-27 08:58:40|599.23|596.83|599.73|597.33|599.73|597.33|599.23|596.83|0
1656320330000|2022-06-27 08:58:50|599.84|597.44|599.84|597.44|599.94|597.54|599.73|597.33|0
1656320340000|2022-06-27 08:59:00|599.73|597.33|599.32|596.92|599.73|597.33|599.32|596.92|0
1656320350000|2022-06-27 08:59:10|599.53|597.13|599.64|597.24|599.64|597.24|599.53|597.13|0
1656320360000|2022-06-27 08:59:20|599.53|597.13|598.91|596.51|599.53|597.13|598.91|596.51|0
1656320370000|2022-06-27 08:59:30|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1656320380000|2022-06-27 08:59:40|599.22|596.82|599.53|597.13|599.53|597.13|599.22|596.82|0
1656320390000|2022-06-27 08:59:50|599.12|596.72|599.02|596.62|599.12|596.72|599.02|596.62|0
1656320400000|2022-06-27 09:00:00|598.91|596.51|599.32|596.92|599.32|596.92|598.91|596.51|0
1656320410000|2022-06-27 09:00:10|599.02|596.62|599.02|596.62|599.02|596.62|598.91|596.51|0
1656320420000|2022-06-27 09:00:20|598.91|596.51|599.22|596.82|599.22|596.82|598.91|596.51|0
1656320430000|2022-06-27 09:00:30|599.12|596.72|599.02|596.62|599.12|596.72|599.02|596.62|0
1656320440000|2022-06-27 09:00:40|598.91|596.51|598.91|596.51|599.02|596.62|598.91|596.51|0
1656320450000|2022-06-27 09:00:50|599.02|596.62|598.91|596.51|599.02|596.62|598.91|596.51|0
1656320460000|2022-06-27 09:01:00|598.71|596.31|598.61|596.21|598.71|596.31|598.5|596.1|0
1656320470000|2022-06-27 09:01:10|598.71|596.31|598.71|596.31|598.71|596.31|598.5|596.1|0
1656320480000|2022-06-27 09:01:20|598.61|596.21|598.61|596.21|598.61|596.21|598.61|596.21|0
1656320490000|2022-06-27 09:01:30|598.91|596.51|599.32|596.92|599.43|597.03|598.91|596.51|0
1656320500000|2022-06-27 09:01:40|599.43|597.03|599.53|597.13|599.53|597.13|599.12|596.72|0
1656320510000|2022-06-27 09:01:50|599.43|597.03|599.12|596.72|599.43|597.03|599.12|596.72|0
1656320520000|2022-06-27 09:02:00|599.22|596.82|599.12|596.72|599.32|596.92|599.12|596.72|0
1656320530000|2022-06-27 09:02:10|599.22|596.82|598.91|596.51|599.22|596.82|598.91|596.51|0
1656320550000|2022-06-27 09:02:30|598.71|596.31|599.32|596.92|599.32|596.92|598.71|596.31|0
1656320560000|2022-06-27 09:02:40|599.12|596.72|598.91|596.51|599.12|596.72|598.91|596.51|0
1656320570000|2022-06-27 09:02:50|599.02|596.62|598.71|596.31|599.02|596.62|598.71|596.31|0
1656320580000|2022-06-27 09:03:00|598.81|596.41|598.71|596.31|598.81|596.41|598.71|596.31|0
1656320590000|2022-06-27 09:03:10|598.91|596.51|599.32|596.92|599.32|596.92|598.91|596.51|0
1656320600000|2022-06-27 09:03:20|599.22|596.82|599.22|596.82|599.32|596.92|598.91|596.51|0
1656320610000|2022-06-27 09:03:30|599.12|596.72|599.02|596.62|599.22|596.82|599.02|596.62|0
1656320620000|2022-06-27 09:03:40|598.91|596.51|598.81|596.41|598.91|596.51|598.81|596.41|0
1656320630000|2022-06-27 09:03:50|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1656320640000|2022-06-27 09:04:00|598.81|596.41|598.5|596.1|598.81|596.41|598.5|596.1|0
1656320650000|2022-06-27 09:04:10|598.71|596.31|598.5|596.1|598.71|596.31|598.5|596.1|0
1656320660000|2022-06-27 09:04:20|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1656320670000|2022-06-27 09:04:30|599.12|596.72|598.91|596.51|599.12|596.72|598.91|596.51|0
1656320680000|2022-06-27 09:04:40|598.81|596.41|598.91|596.51|598.91|596.51|598.71|596.31|0
1656320690000|2022-06-27 09:04:50|599.32|596.92|599.53|597.13|599.53|597.13|599.32|596.92|0
1656320700000|2022-06-27 09:05:00|599.73|597.33|599.94|597.54|599.94|597.54|599.73|597.33|0
1656320710000|2022-06-27 09:05:10|599.73|597.33|600.14|597.74|600.14|597.74|599.73|597.33|0
1656320720000|2022-06-27 09:05:20|600.25|597.85|600.45|598.05|600.45|598.05|600.25|597.85|0
1656320730000|2022-06-27 09:05:30|600.55|598.15|600.87|598.47|600.87|598.47|600.35|597.95|0
1656320740000|2022-06-27 09:05:40|600.76|598.36|600.76|598.36|600.76|598.36|600.66|598.26|0
1656320760000|2022-06-27 09:06:00|600.96|598.56|600.96|598.56|600.96|598.56|600.96|598.56|0
1656320770000|2022-06-27 09:06:10|601.07|598.67|601.37|598.97|601.37|598.97|601.07|598.67|0
1656320780000|2022-06-27 09:06:20|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1656320790000|2022-06-27 09:06:30|601.28|598.88|601.37|598.97|601.37|598.97|601.17|598.77|0
1656320800000|2022-06-27 09:06:40|601.28|598.88|601.28|598.88|601.37|598.97|601.28|598.88|0
1656320810000|2022-06-27 09:06:50|601.37|598.97|601.58|599.18|601.58|599.18|601.37|598.97|0
1656320820000|2022-06-27 09:07:00|601.37|598.97|601.58|599.18|601.58|599.18|601.37|598.97|0
1656320830000|2022-06-27 09:07:10|601.69|599.29|601.78|599.38|601.78|599.38|601.69|599.29|0
1656320840000|2022-06-27 09:07:20|602.61|600.21|603.22|600.82|603.22|600.82|602.4|600|0
1656320850000|2022-06-27 09:07:30|603.13|600.73|603.22|600.82|603.22|600.82|603.13|600.73|0
1656320860000|2022-06-27 09:07:40|603.13|600.73|602.4|600|603.13|600.73|602.4|600|0
1656320870000|2022-06-27 09:07:50|602.61|600.21|602.4|600|602.61|600.21|602.4|600|0
1656320880000|2022-06-27 09:08:00|602.2|599.8|602.2|599.8|602.2|599.8|602.2|599.8|0
1656320890000|2022-06-27 09:08:10|602.3|599.9|602.2|599.8|602.3|599.9|601.99|599.59|0
1656320900000|2022-06-27 09:08:20|601.99|599.59|601.78|599.38|601.99|599.59|601.78|599.38|0
1656320910000|2022-06-27 09:08:30|601.89|599.49|601.89|599.49|601.89|599.49|601.89|599.49|0
1656320920000|2022-06-27 09:08:40|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1656320930000|2022-06-27 09:08:50|601.89|599.49|601.78|599.38|601.89|599.49|601.78|599.38|0
1656320940000|2022-06-27 09:09:00|601.89|599.49|602.2|599.8|602.4|600|601.89|599.49|0
1656320950000|2022-06-27 09:09:10|601.99|599.59|602.2|599.8|602.2|599.8|601.99|599.59|0
1656320960000|2022-06-27 09:09:20|602.61|600.21|602.4|600|602.61|600.21|602.4|600|0
1656320970000|2022-06-27 09:09:30|602.61|600.21|602.4|600|602.61|600.21|602.4|600|0
1656320980000|2022-06-27 09:09:40|602.2|599.8|602.4|600|602.4|600|602.2|599.8|0
1656320990000|2022-06-27 09:09:50|602.61|600.21|603.02|600.62|603.02|600.62|602.61|600.21|0
1656321000000|2022-06-27 09:10:00|602.81|600.41|602.61|600.21|602.81|600.41|602.61|600.21|0
1656321010000|2022-06-27 09:10:10|602.71|600.31|602.61|600.21|602.71|600.31|602.61|600.21|0
1656321020000|2022-06-27 09:10:20|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1656321030000|2022-06-27 09:10:30|601.58|599.18|601.37|598.97|601.58|599.18|601.07|598.67|0
1656321040000|2022-06-27 09:10:40|601.27|598.87|601.17|598.77|601.37|598.97|601.17|598.77|0
1656321050000|2022-06-27 09:10:50|601.27|598.87|600.96|598.56|601.37|598.97|600.96|598.56|0
1656321060000|2022-06-27 09:11:00|601.17|598.77|601.99|599.59|601.99|599.59|601.17|598.77|0
1656321070000|2022-06-27 09:11:10|601.78|599.38|601.99|599.59|601.99|599.59|601.78|599.38|0
1656321080000|2022-06-27 09:11:20|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1656321090000|2022-06-27 09:11:30|601.99|599.59|601.78|599.38|601.99|599.59|601.78|599.38|0
1656321100000|2022-06-27 09:11:40|601.58|599.18|601.58|599.18|601.78|599.38|601.58|599.18|0
1656321110000|2022-06-27 09:11:50|600.96|598.56|600.96|598.56|600.96|598.56|600.96|598.56|0
1656321120000|2022-06-27 09:12:00|600.76|598.36|600.55|598.15|600.76|598.36|600.55|598.15|0
1656321130000|2022-06-27 09:12:10|600.76|598.36|600.66|598.26|600.76|598.36|600.66|598.26|0
1656321140000|2022-06-27 09:12:20|600.76|598.36|600.55|598.15|600.76|598.36|600.55|598.15|0
1656321150000|2022-06-27 09:12:30|600.45|598.05|599.73|597.33|600.45|598.05|599.73|597.33|0
1656321160000|2022-06-27 09:12:40|599.22|596.82|598.29|595.89|599.22|596.82|598.29|595.89|0
1656321170000|2022-06-27 09:12:50|598.7|596.3|598.29|595.89|598.7|596.3|598.29|595.89|0
1656321180000|2022-06-27 09:13:00|598.5|596.1|598.7|596.3|598.7|596.3|598.5|596.1|0
1656321190000|2022-06-27 09:13:10|598.09|595.69|598.4|596|598.4|596|598.09|595.69|0
1656321200000|2022-06-27 09:13:20|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1656321210000|2022-06-27 09:13:30|598.61|596.21|598.61|596.21|598.61|596.21|598.5|596.1|0
1656321220000|2022-06-27 09:13:40|598.5|596.1|598.7|596.3|598.7|596.3|598.5|596.1|0
1656321240000|2022-06-27 09:14:00|598.61|596.21|598.61|596.21|598.61|596.21|598.61|596.21|0
1656321250000|2022-06-27 09:14:10|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656321260000|2022-06-27 09:14:20|598.5|596.1|598.7|596.3|598.7|596.3|598.5|596.1|0
1656321270000|2022-06-27 09:14:30|599.73|597.33|599.63|597.23|599.73|597.33|599.63|597.23|0
1656321280000|2022-06-27 09:14:40|599.52|597.12|599.73|597.33|599.73|597.33|599.52|597.12|0
1656321290000|2022-06-27 09:14:50|599.52|597.12|599.73|597.33|599.73|597.33|599.52|597.12|0
1656321300000|2022-06-27 09:15:00|599.93|597.53|600.55|598.15|600.55|598.15|599.93|597.53|0
1656321310000|2022-06-27 09:15:10|600.76|598.36|599.73|597.33|600.76|598.36|599.73|597.33|0
1656321320000|2022-06-27 09:15:20|599.52|597.12|599.63|597.23|599.63|597.23|599.52|597.12|0
1656321330000|2022-06-27 09:15:30|599.52|597.12|599.52|597.12|599.52|597.12|599.52|597.12|0
1656321340000|2022-06-27 09:15:40|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656321350000|2022-06-27 09:15:50|599.52|597.12|599.73|597.33|599.73|597.33|599.52|597.12|0
1656321360000|2022-06-27 09:16:00|599.84|597.44|600.14|597.74|600.34|597.94|599.84|597.44|0
1656321370000|2022-06-27 09:16:10|599.93|597.53|599.73|597.33|599.93|597.53|599.52|597.12|0
1656321380000|2022-06-27 09:16:20|599.84|597.44|599.52|597.12|599.84|597.44|599.52|597.12|0
1656321390000|2022-06-27 09:16:30|599.32|596.92|599.52|597.12|599.52|597.12|599.32|596.92|0
1656321400000|2022-06-27 09:16:40|599.43|597.03|599.32|596.92|599.43|597.03|599.32|596.92|0
1656321410000|2022-06-27 09:16:50|598.91|596.51|599.32|596.92|599.32|596.92|598.91|596.51|0
1656321420000|2022-06-27 09:17:00|599.11|596.71|599.11|596.71|599.11|596.71|598.91|596.51|0
1656321430000|2022-06-27 09:17:10|598.91|596.51|599.32|596.92|599.32|596.92|598.91|596.51|0
1656321440000|2022-06-27 09:17:20|599.11|596.71|599.32|596.92|599.32|596.92|598.81|596.41|0
1656321460000|2022-06-27 09:17:40|599.11|596.71|599.32|596.92|599.32|596.92|599.11|596.71|0
1656321480000|2022-06-27 09:18:00|599.42|597.02|599.11|596.71|599.42|597.02|599.11|596.71|0
1656321490000|2022-06-27 09:18:10|599.22|596.82|599.11|596.71|599.22|596.82|599.11|596.71|0
1656321510000|2022-06-27 09:18:30|598.91|596.51|599.32|596.92|599.32|596.92|598.91|596.51|0
1656321520000|2022-06-27 09:18:40|599.11|596.71|598.91|596.51|599.11|596.71|598.91|596.51|0
1656321530000|2022-06-27 09:18:50|599.11|596.71|598.91|596.51|599.11|596.71|598.91|596.51|0
1656321540000|2022-06-27 09:19:00|599.11|596.71|599.01|596.61|599.11|596.71|598.91|596.51|0
1656321560000|2022-06-27 09:19:20|599.11|596.71|598.81|596.41|599.11|596.71|598.81|596.41|0
1656321570000|2022-06-27 09:19:30|598.91|596.51|598.91|596.51|598.91|596.51|598.91|596.51|0
1656321580000|2022-06-27 09:19:40|599.01|596.61|599.11|596.71|599.11|596.71|599.01|596.61|0
1656321590000|2022-06-27 09:19:50|599.22|596.82|599.11|596.71|599.22|596.82|599.11|596.71|0
1656321600000|2022-06-27 09:20:00|598.91|596.51|599.01|596.61|599.01|596.61|598.91|596.51|0
1656321610000|2022-06-27 09:20:10|598.91|596.51|599.11|596.71|599.11|596.71|598.7|596.3|0
1656321620000|2022-06-27 09:20:20|599.22|596.82|599.11|596.71|599.22|596.82|599.11|596.71|0
1656321630000|2022-06-27 09:20:30|599.22|596.82|598.5|596.1|599.22|596.82|598.5|596.1|0
1656321640000|2022-06-27 09:20:40|598.29|595.89|597.78|595.38|598.5|596.1|597.78|595.38|0
1656321650000|2022-06-27 09:20:50|597.88|595.48|597.68|595.28|597.88|595.48|597.68|595.28|0
1656321660000|2022-06-27 09:21:00|597.88|595.48|597.68|595.28|597.88|595.48|597.68|595.28|0
1656321670000|2022-06-27 09:21:10|597.78|595.38|597.68|595.28|597.88|595.48|597.68|595.28|0
1656321680000|2022-06-27 09:21:20|597.47|595.07|597.27|594.87|597.47|595.07|597.27|594.87|0
1656321690000|2022-06-27 09:21:30|597.17|594.77|597.47|595.07|597.47|595.07|597.17|594.77|0
1656321700000|2022-06-27 09:21:40|597.37|594.97|597.68|595.28|597.68|595.28|597.37|594.97|0
1656321710000|2022-06-27 09:21:50|597.88|595.48|597.88|595.48|597.88|595.48|597.88|595.48|0
1656321720000|2022-06-27 09:22:00|597.78|595.38|597.78|595.38|597.78|595.38|597.78|595.38|0
1656321730000|2022-06-27 09:22:10|597.88|595.48|597.78|595.38|598.09|595.69|597.78|595.38|0
1656321740000|2022-06-27 09:22:20|597.88|595.48|598.4|596|598.4|596|597.88|595.48|0
1656321750000|2022-06-27 09:22:30|598.29|595.89|598.5|596.1|598.5|596.1|598.29|595.89|0
1656321760000|2022-06-27 09:22:40|598.6|596.2|598.7|596.3|598.7|596.3|598.6|596.2|0
1656321770000|2022-06-27 09:22:50|598.81|596.41|598.81|596.41|598.81|596.41|598.81|596.41|0
1656321780000|2022-06-27 09:23:00|598.7|596.3|597.88|595.48|598.7|596.3|597.88|595.48|0
1656321790000|2022-06-27 09:23:10|598.29|595.89|598.09|595.69|598.29|595.89|598.09|595.69|0
1656321800000|2022-06-27 09:23:20|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1656321810000|2022-06-27 09:23:30|598.19|595.79|598.4|596|598.4|596|598.09|595.69|0
1656321820000|2022-06-27 09:23:40|598.29|595.89|598.19|595.79|598.29|595.89|598.19|595.79|0
1656321830000|2022-06-27 09:23:50|598.09|595.69|598.5|596.1|598.5|596.1|598.09|595.69|0
1656321840000|2022-06-27 09:24:00|598.6|596.2|598.81|596.41|598.81|596.41|598.6|596.2|0
1656321850000|2022-06-27 09:24:10|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1656321870000|2022-06-27 09:24:30|598.7|596.3|598.29|595.89|598.7|596.3|598.29|595.89|0
1656321880000|2022-06-27 09:24:40|598.5|596.1|598.6|596.2|598.6|596.2|598.29|595.89|0
1656321890000|2022-06-27 09:24:50|598.5|596.1|598.6|596.2|598.6|596.2|598.5|596.1|0
1656321900000|2022-06-27 09:25:00|598.5|596.1|598.6|596.2|598.6|596.2|598.5|596.1|0
1656321910000|2022-06-27 09:25:10|598.7|596.3|599.32|596.92|599.32|596.92|598.7|596.3|0
1656321920000|2022-06-27 09:25:20|599.11|596.71|599.42|597.02|599.42|597.02|599.11|596.71|0
1656321930000|2022-06-27 09:25:30|599.32|596.92|599.32|596.92|599.42|597.02|599.32|596.92|0
1656321940000|2022-06-27 09:25:40|599.52|597.12|599.73|597.33|599.93|597.53|599.52|597.12|0
1656321950000|2022-06-27 09:25:50|599.52|597.12|599.52|597.12|599.52|597.12|599.52|597.12|0
1656321960000|2022-06-27 09:26:00|599.42|597.02|599.52|597.12|599.52|597.12|599.32|596.92|0
1656321970000|2022-06-27 09:26:10|599.42|597.02|599.42|597.02|599.52|597.12|599.42|597.02|0
1656321980000|2022-06-27 09:26:20|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656321990000|2022-06-27 09:26:30|599.11|596.71|598.7|596.3|599.11|596.71|598.7|596.3|0
1656322000000|2022-06-27 09:26:40|598.5|596.1|598.29|595.89|598.5|596.1|598.29|595.89|0
1656322010000|2022-06-27 09:26:50|598.5|596.1|598.29|595.89|598.5|596.1|598.29|595.89|0
1656322020000|2022-06-27 09:27:00|598.5|596.1|598.09|595.69|598.5|596.1|598.09|595.69|0
1656322030000|2022-06-27 09:27:10|598.29|595.89|598.19|595.79|598.29|595.89|598.19|595.79|0
1656322040000|2022-06-27 09:27:20|598.29|595.89|598.29|595.89|598.29|595.89|598.19|595.79|0
1656322050000|2022-06-27 09:27:30|597.88|595.48|597.99|595.59|597.99|595.59|597.88|595.48|0
1656322060000|2022-06-27 09:27:40|598.09|595.69|598.09|595.69|598.19|595.79|598.09|595.69|0
1656322070000|2022-06-27 09:27:50|598.19|595.79|598.09|595.69|598.19|595.79|598.09|595.69|0
1656322080000|2022-06-27 09:28:00|598.19|595.79|598.29|595.89|598.29|595.89|598.19|595.79|0
1656322090000|2022-06-27 09:28:10|598.4|596|598.5|596.1|598.5|596.1|598.4|596|0
1656322100000|2022-06-27 09:28:20|598.4|596|597.88|595.48|598.4|596|597.88|595.48|0
1656322110000|2022-06-27 09:28:30|598.09|595.69|598.09|595.69|598.09|595.69|598.09|595.69|0
1656322120000|2022-06-27 09:28:40|598.19|595.79|598.09|595.69|598.19|595.79|598.09|595.69|0
1656322130000|2022-06-27 09:28:50|598.19|595.79|598.09|595.69|598.29|595.89|598.09|595.69|0
1656322140000|2022-06-27 09:29:00|597.99|595.59|597.78|595.38|597.99|595.59|597.78|595.38|0
1656322150000|2022-06-27 09:29:10|597.68|595.28|597.68|595.28|597.68|595.28|597.68|595.28|0
1656322160000|2022-06-27 09:29:20|597.47|595.07|597.37|594.97|597.47|595.07|597.37|594.97|0
1656322170000|2022-06-27 09:29:30|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1656322180000|2022-06-27 09:29:40|597.37|594.97|597.68|595.28|597.68|595.28|597.37|594.97|0
1656322190000|2022-06-27 09:29:50|597.58|595.18|597.47|595.07|597.58|595.18|597.47|595.07|0
1656322200000|2022-06-27 09:30:00|597.88|595.48|597.88|595.48|598.08|595.68|597.78|595.38|0
1656322210000|2022-06-27 09:30:10|598.19|595.79|598.4|596|598.49|596.09|598.19|595.79|0
1656322220000|2022-06-27 09:30:20|598.29|595.89|598.4|596|598.4|596|598.29|595.89|0
1656322230000|2022-06-27 09:30:30|598.29|595.89|598.49|596.09|598.49|596.09|598.29|595.89|0
1656322240000|2022-06-27 09:30:40|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1656322250000|2022-06-27 09:30:50|598.29|595.89|598.08|595.68|598.29|595.89|598.08|595.68|0
1656322270000|2022-06-27 09:31:10|598.19|595.79|597.67|595.27|598.19|595.79|597.67|595.27|0
1656322280000|2022-06-27 09:31:20|597.58|595.18|597.67|595.27|597.67|595.27|597.58|595.18|0
1656322290000|2022-06-27 09:31:30|597.58|595.18|597.47|595.07|597.67|595.27|597.47|595.07|0
1656322300000|2022-06-27 09:31:40|597.67|595.27|597.67|595.27|597.67|595.27|597.67|595.27|0
1656322320000|2022-06-27 09:32:00|597.78|595.38|598.19|595.79|598.19|595.79|597.67|595.27|0
1656322330000|2022-06-27 09:32:10|598.08|595.68|597.58|595.18|598.08|595.68|597.58|595.18|0
1656322340000|2022-06-27 09:32:20|597.47|595.07|597.58|595.18|597.58|595.18|597.47|595.07|0
1656322350000|2022-06-27 09:32:30|597.37|594.97|597.06|594.66|597.37|594.97|597.06|594.66|0
1656322360000|2022-06-27 09:32:40|596.86|594.46|597.06|594.66|597.06|594.66|596.86|594.46|0
1656322370000|2022-06-27 09:32:50|596.96|594.56|596.96|594.56|596.96|594.56|596.85|594.45|0
1656322380000|2022-06-27 09:33:00|596.85|594.45|597.26|594.86|597.26|594.86|596.85|594.45|0
1656322390000|2022-06-27 09:33:10|597.37|594.97|597.47|595.07|597.47|595.07|597.37|594.97|0
1656322400000|2022-06-27 09:33:20|598.19|595.79|598.29|595.89|598.29|595.89|598.19|595.79|0
1656322410000|2022-06-27 09:33:30|598.6|596.2|598.6|596.2|598.6|596.2|598.6|596.2|0
1656322420000|2022-06-27 09:33:40|598.7|596.3|599.01|596.61|599.11|596.71|598.7|596.3|0
1656322430000|2022-06-27 09:33:50|598.9|596.5|598.81|596.41|599.11|596.71|598.81|596.41|0
1656322440000|2022-06-27 09:34:00|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656322450000|2022-06-27 09:34:10|598.6|596.2|598.6|596.2|598.6|596.2|598.6|596.2|0
1656322460000|2022-06-27 09:34:20|598.49|596.09|598.7|596.3|598.7|596.3|598.49|596.09|0
1656322470000|2022-06-27 09:34:30|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1656322480000|2022-06-27 09:34:40|598.7|596.3|598.49|596.09|598.7|596.3|598.49|596.09|0
1656322490000|2022-06-27 09:34:50|599.31|596.91|599.31|596.91|599.31|596.91|599.11|596.71|0
1656322500000|2022-06-27 09:35:00|598.7|596.3|598.7|596.3|598.9|596.5|598.7|596.3|0
1656322510000|2022-06-27 09:35:10|598.9|596.5|599.01|596.61|599.01|596.61|598.9|596.5|0
1656322520000|2022-06-27 09:35:20|599.11|596.71|599.11|596.71|599.11|596.71|599.01|596.61|0
1656322530000|2022-06-27 09:35:30|598.9|596.5|599.01|596.61|599.01|596.61|598.9|596.5|0
1656322540000|2022-06-27 09:35:40|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656322550000|2022-06-27 09:35:50|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656322570000|2022-06-27 09:36:10|599.52|597.12|599.31|596.91|599.52|597.12|599.31|596.91|0
1656322580000|2022-06-27 09:36:20|599.42|597.02|599.11|596.71|599.42|597.02|598.9|596.5|0
1656322590000|2022-06-27 09:36:30|598.9|596.5|599.01|596.61|599.01|596.61|598.9|596.5|0
1656322600000|2022-06-27 09:36:40|599.11|596.71|599.21|596.81|599.31|596.91|599.11|596.71|0
1656322610000|2022-06-27 09:36:50|599.11|596.71|599.21|596.81|599.21|596.81|599.11|596.71|0
1656322620000|2022-06-27 09:37:00|599.11|596.71|598.7|596.3|599.11|596.71|598.7|596.3|0
1656322630000|2022-06-27 09:37:10|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1656322650000|2022-06-27 09:37:30|599.01|596.61|599.01|596.61|599.01|596.61|599.01|596.61|0
1656322660000|2022-06-27 09:37:40|598.9|596.5|598.7|596.3|599.11|596.71|598.7|596.3|0
1656322670000|2022-06-27 09:37:50|598.8|596.4|598.7|596.3|598.8|596.4|598.7|596.3|0
1656322690000|2022-06-27 09:38:10|598.8|596.4|598.8|596.4|598.9|596.5|598.8|596.4|0
1656322700000|2022-06-27 09:38:20|598.7|596.3|598.7|596.3|598.7|596.3|598.6|596.2|0
1656322720000|2022-06-27 09:38:40|598.8|596.4|598.9|596.5|598.9|596.5|598.7|596.3|0
1656322730000|2022-06-27 09:38:50|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656322740000|2022-06-27 09:39:00|598.9|596.5|599.31|596.91|599.31|596.91|598.9|596.5|0
1656322750000|2022-06-27 09:39:10|599.42|597.02|599.93|597.53|600.13|597.73|599.42|597.02|0
1656322760000|2022-06-27 09:39:20|600.13|597.73|600.13|597.73|600.34|597.94|600.13|597.73|0
1656322770000|2022-06-27 09:39:30|599.93|597.53|600.34|597.94|600.34|597.94|599.93|597.53|0
1656322780000|2022-06-27 09:39:40|600.54|598.14|600.54|598.14|600.95|598.55|600.54|598.14|0
1656322790000|2022-06-27 09:39:50|600.13|597.73|599.93|597.53|600.13|597.73|599.93|597.53|0
1656322810000|2022-06-27 09:40:10|599.72|597.32|600.03|597.63|600.03|597.63|599.72|597.32|0
1656322820000|2022-06-27 09:40:20|599.93|597.53|599.83|597.43|599.93|597.53|599.72|597.32|0
1656322830000|2022-06-27 09:40:30|599.72|597.32|600.13|597.73|600.13|597.73|599.72|597.32|0
1656322840000|2022-06-27 09:40:40|600.03|597.63|600.44|598.04|600.44|598.04|600.03|597.63|0
1656322850000|2022-06-27 09:40:50|600.95|598.55|600.54|598.14|600.95|598.55|600.54|598.14|0
1656322860000|2022-06-27 09:41:00|600.65|598.25|600.54|598.14|600.75|598.35|600.54|598.14|0
1656322870000|2022-06-27 09:41:10|600.86|598.46|601.16|598.76|601.16|598.76|600.75|598.35|0
1656322880000|2022-06-27 09:41:20|600.54|598.14|600.54|598.14|600.75|598.35|600.54|598.14|0
1656322890000|2022-06-27 09:41:30|600.75|598.35|600.54|598.14|600.75|598.35|600.54|598.14|0
1656322900000|2022-06-27 09:41:40|600.44|598.04|600.34|597.94|600.54|598.14|600.34|597.94|0
1656322910000|2022-06-27 09:41:50|600.54|598.14|600.24|597.84|600.54|598.14|600.24|597.84|0
1656322920000|2022-06-27 09:42:00|600.13|597.73|600.34|597.94|600.34|597.94|600.13|597.73|0
1656322930000|2022-06-27 09:42:10|600.13|597.73|600.13|597.73|600.13|597.73|600.13|597.73|0
1656322940000|2022-06-27 09:42:20|599.93|597.53|599.93|597.53|599.93|597.53|599.83|597.43|0
1656322950000|2022-06-27 09:42:30|599.83|597.43|599.72|597.32|599.83|597.43|599.72|597.32|0
1656322960000|2022-06-27 09:42:40|599.83|597.43|599.83|597.43|599.93|597.53|599.83|597.43|0
1656322970000|2022-06-27 09:42:50|599.72|597.32|599.83|597.43|599.83|597.43|599.72|597.32|0
1656322980000|2022-06-27 09:43:00|599.52|597.12|599.72|597.32|599.72|597.32|599.52|597.12|0
1656323000000|2022-06-27 09:43:20|599.62|597.22|599.72|597.32|599.72|597.32|599.62|597.22|0
1656323010000|2022-06-27 09:43:30|599.62|597.22|599.31|596.91|599.72|597.32|599.31|596.91|0
1656323030000|2022-06-27 09:43:50|599.42|597.02|599.31|596.91|599.52|597.12|599.31|596.91|0
1656323040000|2022-06-27 09:44:00|599.21|596.81|599.21|596.81|599.21|596.81|599.21|596.81|0
1656323050000|2022-06-27 09:44:10|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656323060000|2022-06-27 09:44:20|598.9|596.5|599.01|596.61|599.01|596.61|598.9|596.5|0
1656323070000|2022-06-27 09:44:30|598.9|596.5|599.01|596.61|599.01|596.61|598.9|596.5|0
1656323080000|2022-06-27 09:44:40|599.11|596.71|599.31|596.91|599.31|596.91|599.11|596.71|0
1656323090000|2022-06-27 09:44:50|599.21|596.81|599.11|596.71|599.21|596.81|599.11|596.71|0
1656323100000|2022-06-27 09:45:00|599.21|596.81|599.11|596.71|599.21|596.81|599.11|596.71|0
1656323110000|2022-06-27 09:45:10|599.31|596.91|598.9|596.5|599.31|596.91|598.9|596.5|0
1656323120000|2022-06-27 09:45:20|598.8|596.4|598.7|596.3|598.8|596.4|598.49|596.09|0
1656323130000|2022-06-27 09:45:30|598.6|596.2|598.49|596.09|598.6|596.2|598.49|596.09|0
1656323140000|2022-06-27 09:45:40|598.7|596.3|598.49|596.09|598.7|596.3|598.49|596.09|0
1656323150000|2022-06-27 09:45:50|598.7|596.3|598.49|596.09|598.7|596.3|598.49|596.09|0
1656323160000|2022-06-27 09:46:00|598.39|595.99|598.29|595.89|598.49|596.09|598.29|595.89|0
1656323170000|2022-06-27 09:46:10|598.19|595.79|598.08|595.68|598.19|595.79|598.08|595.68|0
1656323180000|2022-06-27 09:46:20|598.29|595.89|598.9|596.5|598.9|596.5|598.29|595.89|0
1656323190000|2022-06-27 09:46:30|598.49|596.09|598.19|595.79|598.49|596.09|598.19|595.79|0
1656323200000|2022-06-27 09:46:40|598.08|595.68|597.88|595.48|598.08|595.68|597.88|595.48|0
1656323210000|2022-06-27 09:46:50|598.08|595.68|597.88|595.48|598.08|595.68|597.88|595.48|0
1656323220000|2022-06-27 09:47:00|597.98|595.58|597.67|595.27|597.98|595.58|597.67|595.27|0
1656323230000|2022-06-27 09:47:10|597.78|595.38|597.78|595.38|597.78|595.38|597.78|595.38|0
1656323240000|2022-06-27 09:47:20|597.88|595.48|597.88|595.48|597.88|595.48|597.88|595.48|0
1656323250000|2022-06-27 09:47:30|597.67|595.27|597.67|595.27|597.67|595.27|597.67|595.27|0
1656323260000|2022-06-27 09:47:40|597.78|595.38|597.87|595.47|597.87|595.47|597.67|595.27|0
1656323270000|2022-06-27 09:47:50|597.98|595.58|597.87|595.47|597.98|595.58|597.87|595.47|0
1656323280000|2022-06-27 09:48:00|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1656323290000|2022-06-27 09:48:10|597.98|595.58|598.08|595.68|598.08|595.68|597.98|595.58|0
1656323300000|2022-06-27 09:48:20|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1656323320000|2022-06-27 09:48:40|598.49|596.09|598.39|595.99|598.49|596.09|598.28|595.88|0
1656323330000|2022-06-27 09:48:50|598.28|595.88|598.08|595.68|598.28|595.88|598.08|595.68|0
1656323350000|2022-06-27 09:49:10|597.98|595.58|598.28|595.88|598.28|595.88|597.98|595.58|0
1656323360000|2022-06-27 09:49:20|598.49|596.09|598.6|596.2|598.6|596.2|598.49|596.09|0
1656323370000|2022-06-27 09:49:30|598.49|596.09|598.49|596.09|598.6|596.2|598.49|596.09|0
1656323380000|2022-06-27 09:49:40|598.69|596.29|598.6|596.2|598.69|596.29|598.6|596.2|0
1656323390000|2022-06-27 09:49:50|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1656323400000|2022-06-27 09:50:00|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1656323420000|2022-06-27 09:50:20|598.28|595.88|598.28|595.88|598.28|595.88|598.28|595.88|0
1656323430000|2022-06-27 09:50:30|598.39|595.99|598.69|596.29|598.69|596.29|598.28|595.88|0
1656323440000|2022-06-27 09:50:40|598.9|596.5|598.6|596.2|598.9|596.5|598.6|596.2|0
1656323450000|2022-06-27 09:50:50|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1656323460000|2022-06-27 09:51:00|598.08|595.68|598.08|595.68|598.08|595.68|598.08|595.68|0
1656323470000|2022-06-27 09:51:10|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1656323480000|2022-06-27 09:51:20|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1656323490000|2022-06-27 09:51:30|598.28|595.88|598.49|596.09|598.49|596.09|598.28|595.88|0
1656323510000|2022-06-27 09:51:50|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1656323520000|2022-06-27 09:52:00|599.1|596.7|599.1|596.7|599.31|596.91|599.1|596.7|0
1656323530000|2022-06-27 09:52:10|598.9|596.5|598.69|596.29|599.01|596.61|598.69|596.29|0
1656323540000|2022-06-27 09:52:20|598.8|596.4|598.9|596.5|598.9|596.5|598.8|596.4|0
1656323550000|2022-06-27 09:52:30|598.69|596.29|598.9|596.5|598.9|596.5|598.69|596.29|0
1656323570000|2022-06-27 09:52:50|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1656323580000|2022-06-27 09:53:00|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1656323590000|2022-06-27 09:53:10|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1656323600000|2022-06-27 09:53:20|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1656323610000|2022-06-27 09:53:30|598.8|596.4|599.31|596.91|599.31|596.91|598.8|596.4|0
1656323630000|2022-06-27 09:53:50|599|596.6|599.31|596.91|599.31|596.91|599|596.6|0
1656323640000|2022-06-27 09:54:00|599.21|596.81|599.31|596.91|599.31|596.91|599.21|596.81|0
1656323650000|2022-06-27 09:54:10|599.1|596.7|599.1|596.7|599.1|596.7|599.1|596.7|0
1656323660000|2022-06-27 09:54:20|598.9|596.5|598.69|596.29|598.9|596.5|598.69|596.29|0
1656323680000|2022-06-27 09:54:40|598.49|596.09|599.1|596.7|599.1|596.7|598.49|596.09|0
1656323690000|2022-06-27 09:54:50|599.51|597.11|600.33|597.93|600.33|597.93|599.31|596.91|0
1656323700000|2022-06-27 09:55:00|600.13|597.73|600.13|597.73|600.13|597.73|600.13|597.73|0
1656323710000|2022-06-27 09:55:10|600.03|597.63|599.72|597.32|600.03|597.63|599.72|597.32|0
1656323720000|2022-06-27 09:55:20|599.62|597.22|599.82|597.42|599.92|597.52|599.62|597.22|0
1656323730000|2022-06-27 09:55:30|600.13|597.73|600.03|597.63|600.13|597.73|600.03|597.63|0
1656323740000|2022-06-27 09:55:40|599.92|597.52|599.62|597.22|599.92|597.52|599.51|597.11|0
1656323750000|2022-06-27 09:55:50|599.51|597.11|599.92|597.52|599.92|597.52|599.51|597.11|0
1656323760000|2022-06-27 09:56:00|600.13|597.73|600.13|597.73|600.24|597.84|600.13|597.73|0
1656323770000|2022-06-27 09:56:10|600.24|597.84|599.92|597.52|600.24|597.84|599.92|597.52|0
1656323780000|2022-06-27 09:56:20|599.72|597.32|599.31|596.91|599.72|597.32|599.31|596.91|0
1656323790000|2022-06-27 09:56:30|599.51|597.11|599.72|597.32|599.72|597.32|599.51|597.11|0
1656323800000|2022-06-27 09:56:40|600.33|597.93|600.33|597.93|600.33|597.93|600.33|597.93|0
1656323810000|2022-06-27 09:56:50|600.03|597.63|599.92|597.52|600.03|597.63|599.92|597.52|0
1656323820000|2022-06-27 09:57:00|599.82|597.42|599.92|597.52|599.92|597.52|599.82|597.42|0
1656323830000|2022-06-27 09:57:10|599.72|597.32|599.51|597.11|599.72|597.32|599.51|597.11|0
1656323840000|2022-06-27 09:57:20|599.62|597.22|599.82|597.42|599.82|597.42|599.62|597.22|0
1656323850000|2022-06-27 09:57:30|599.72|597.32|599.1|596.7|599.72|597.32|599.1|596.7|0
1656323860000|2022-06-27 09:57:40|598.9|596.5|599.1|596.7|599.1|596.7|598.9|596.5|0
1656323870000|2022-06-27 09:57:50|599.31|596.91|599.31|596.91|599.41|597.01|599.31|596.91|0
1656323880000|2022-06-27 09:58:00|599.41|597.01|599.51|597.11|599.51|597.11|599.31|596.91|0
1656323890000|2022-06-27 09:58:10|599.41|597.01|599.51|597.11|599.51|597.11|599.41|597.01|0
1656323900000|2022-06-27 09:58:20|600.03|597.63|600.13|597.73|600.13|597.73|600.03|597.63|0
1656323910000|2022-06-27 09:58:30|600.03|597.63|600.33|597.93|600.33|597.93|600.03|597.63|0
1656323920000|2022-06-27 09:58:40|600.23|597.83|599.92|597.52|600.23|597.83|599.92|597.52|0
1656323930000|2022-06-27 09:58:50|599.72|597.32|599.62|597.22|599.72|597.32|599.51|597.11|0
1656323940000|2022-06-27 09:59:00|599.72|597.32|599.82|597.42|599.92|597.52|599.72|597.32|0
1656323950000|2022-06-27 09:59:10|599.92|597.52|599.51|597.11|599.92|597.52|599.51|597.11|0
1656323960000|2022-06-27 09:59:20|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1656323970000|2022-06-27 09:59:30|600.23|597.83|600.13|597.73|600.33|597.93|600.13|597.73|0
1656323980000|2022-06-27 09:59:40|600.03|597.63|600.03|597.63|600.03|597.63|600.03|597.63|0
1656323990000|2022-06-27 09:59:50|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1656324000000|2022-06-27 10:00:00|599.72|597.32|599.1|596.7|600.13|597.73|599.1|596.7|0
1656324010000|2022-06-27 10:00:10|599|596.6|598.9|596.5|599|596.6|598.9|596.5|0
1656324020000|2022-06-27 10:00:20|599.1|596.7|599.41|597.01|599.51|597.11|599.1|596.7|0
1656324030000|2022-06-27 10:00:30|599.51|597.11|599.1|596.7|599.51|597.11|599.1|596.7|0
1656324050000|2022-06-27 10:00:50|599|596.6|599.21|596.81|599.21|596.81|599|596.6|0
1656324060000|2022-06-27 10:01:00|599.31|596.91|599.1|596.7|599.31|596.91|599.1|596.7|0
1656324070000|2022-06-27 10:01:10|599.31|596.91|599.72|597.32|599.72|597.32|599.31|596.91|0
1656324080000|2022-06-27 10:01:20|599.92|597.52|599.72|597.32|599.92|597.52|599.72|597.32|0
1656324090000|2022-06-27 10:01:30|599.82|597.42|599.72|597.32|599.82|597.42|599.72|597.32|0
1656324100000|2022-06-27 10:01:40|600.13|597.73|600.74|598.34|600.74|598.34|600.13|597.73|0
1656324110000|2022-06-27 10:01:50|600.64|598.24|600.64|598.24|600.64|598.24|600.54|598.14|0
1656324120000|2022-06-27 10:02:00|600.54|598.14|600.64|598.24|600.74|598.34|600.54|598.14|0
1656324130000|2022-06-27 10:02:10|600.74|598.34|600.74|598.34|600.74|598.34|600.64|598.24|0
1656324140000|2022-06-27 10:02:20|600.85|598.45|601.15|598.75|601.15|598.75|600.85|598.45|0
1656324150000|2022-06-27 10:02:30|601.05|598.65|600.74|598.34|601.05|598.65|600.74|598.34|0
1656324160000|2022-06-27 10:02:40|600.64|598.24|600.95|598.55|600.95|598.55|600.54|598.14|0
1656324170000|2022-06-27 10:02:50|601.05|598.65|601.36|598.96|601.36|598.96|600.95|598.55|0
1656324180000|2022-06-27 10:03:00|601.47|599.07|601.36|598.96|601.47|599.07|601.36|598.96|0
1656324190000|2022-06-27 10:03:10|601.15|598.75|600.54|598.14|601.15|598.75|600.54|598.14|0
1656324200000|2022-06-27 10:03:20|600.33|597.93|600.44|598.04|600.44|598.04|600.33|597.93|0
1656324210000|2022-06-27 10:03:30|600.54|598.14|600.54|598.14|600.54|598.14|600.44|598.04|0
1656324220000|2022-06-27 10:03:40|600.74|598.34|600.74|598.34|600.74|598.34|600.74|598.34|0
1656324230000|2022-06-27 10:03:50|600.95|598.55|600.54|598.14|600.95|598.55|600.54|598.14|0
1656324240000|2022-06-27 10:04:00|600.33|597.93|600.23|597.83|600.33|597.93|600.13|597.73|0
1656324250000|2022-06-27 10:04:10|600.13|597.73|599.92|597.52|600.13|597.73|599.92|597.52|0
1656324260000|2022-06-27 10:04:20|599.72|597.32|599.82|597.42|599.92|597.52|599.72|597.32|0
1656324270000|2022-06-27 10:04:30|599.62|597.22|599.72|597.32|599.92|597.52|599.62|597.22|0
1656324280000|2022-06-27 10:04:40|599.92|597.52|599.72|597.32|599.92|597.52|599.72|597.32|0
1656324290000|2022-06-27 10:04:50|599.92|597.52|600.03|597.63|600.03|597.63|599.92|597.52|0
1656324300000|2022-06-27 10:05:00|599.92|597.52|600.33|597.93|600.33|597.93|599.92|597.52|0
1656324310000|2022-06-27 10:05:10|600.64|598.24|600.95|598.55|600.95|598.55|600.64|598.24|0
1656324320000|2022-06-27 10:05:20|600.74|598.34|600.85|598.45|600.95|598.55|600.74|598.34|0
1656324330000|2022-06-27 10:05:30|600.74|598.34|600.85|598.45|600.95|598.55|600.74|598.34|0
1656324340000|2022-06-27 10:05:40|600.74|598.34|601.05|598.65|601.05|598.65|600.74|598.34|0
1656324350000|2022-06-27 10:05:50|601.15|598.75|601.15|598.75|601.15|598.75|601.05|598.65|0
1656324360000|2022-06-27 10:06:00|600.95|598.55|601.15|598.75|601.15|598.75|600.95|598.55|0
1656324370000|2022-06-27 10:06:10|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656324380000|2022-06-27 10:06:20|601.88|599.48|601.97|599.57|601.97|599.57|601.77|599.37|0
1656324390000|2022-06-27 10:06:30|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656324400000|2022-06-27 10:06:40|601.88|599.48|601.26|598.86|601.88|599.48|601.26|598.86|0
1656324410000|2022-06-27 10:06:50|601.15|598.75|601.46|599.06|601.46|599.06|601.15|598.75|0
1656324420000|2022-06-27 10:07:00|601.15|598.75|601.15|598.75|601.15|598.75|601.05|598.65|0
1656324430000|2022-06-27 10:07:10|601.05|598.65|601.05|598.65|601.05|598.65|600.95|598.55|0
1656324440000|2022-06-27 10:07:20|601.36|598.96|601.26|598.86|601.36|598.96|601.26|598.86|0
1656324450000|2022-06-27 10:07:30|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1656324460000|2022-06-27 10:07:40|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1656324470000|2022-06-27 10:07:50|601.67|599.27|601.77|599.37|601.77|599.37|601.67|599.27|0
1656324480000|2022-06-27 10:08:00|601.87|599.47|601.97|599.57|601.97|599.57|601.77|599.37|0
1656324500000|2022-06-27 10:08:20|602.18|599.78|602.08|599.68|602.18|599.78|601.97|599.57|0
1656324510000|2022-06-27 10:08:30|602.18|599.78|602.18|599.78|602.18|599.78|601.97|599.57|0
1656324520000|2022-06-27 10:08:40|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1656324530000|2022-06-27 10:08:50|601.77|599.37|601.97|599.57|601.97|599.57|601.77|599.37|0
1656324540000|2022-06-27 10:09:00|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656324550000|2022-06-27 10:09:10|601.97|599.57|601.77|599.37|601.97|599.57|601.77|599.37|0
1656324560000|2022-06-27 10:09:20|601.87|599.47|601.87|599.47|601.97|599.57|601.77|599.37|0
1656324570000|2022-06-27 10:09:30|601.97|599.57|601.67|599.27|601.97|599.57|601.67|599.27|0
1656324580000|2022-06-27 10:09:40|601.56|599.16|601.77|599.37|601.77|599.37|601.56|599.16|0
1656324590000|2022-06-27 10:09:50|601.97|599.57|602.38|599.98|602.38|599.98|601.97|599.57|0
1656324600000|2022-06-27 10:10:00|602.29|599.89|602.18|599.78|602.29|599.89|602.08|599.68|0
1656324610000|2022-06-27 10:10:10|601.97|599.57|602.18|599.78|602.18|599.78|601.97|599.57|0
1656324620000|2022-06-27 10:10:20|602.59|600.19|602.59|600.19|602.59|600.19|602.49|600.09|0
1656324630000|2022-06-27 10:10:30|602.38|599.98|602.38|599.98|602.38|599.98|602.38|599.98|0
1656324640000|2022-06-27 10:10:40|602.49|600.09|602.59|600.19|602.8|600.4|602.49|600.09|0
1656324650000|2022-06-27 10:10:50|602.8|600.4|602.59|600.19|602.8|600.4|602.59|600.19|0
1656324660000|2022-06-27 10:11:00|603|600.6|603|600.6|603|600.6|602.9|600.5|0
1656324670000|2022-06-27 10:11:10|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1656324680000|2022-06-27 10:11:20|602.59|600.19|602.59|600.19|602.8|600.4|602.59|600.19|0
1656324690000|2022-06-27 10:11:30|602.38|599.98|602.29|599.89|602.38|599.98|602.29|599.89|0
1656324700000|2022-06-27 10:11:40|602.38|599.98|602.59|600.19|602.79|600.39|602.38|599.98|0
1656324710000|2022-06-27 10:11:50|602.79|600.39|602.79|600.39|602.79|600.39|602.38|599.98|0
1656324720000|2022-06-27 10:12:00|602.7|600.3|603.21|600.81|603.41|601.01|602.7|600.3|0
1656324740000|2022-06-27 10:12:20|602.79|600.39|602.38|599.98|602.79|600.39|602.38|599.98|0
1656324760000|2022-06-27 10:12:40|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656324770000|2022-06-27 10:12:50|602.38|599.98|602.59|600.19|602.59|600.19|602.38|599.98|0
1656324780000|2022-06-27 10:13:00|602.79|600.39|602.79|600.39|602.79|600.39|602.7|600.3|0
1656324790000|2022-06-27 10:13:10|602.59|600.19|602.59|600.19|602.79|600.39|602.59|600.19|0
1656324810000|2022-06-27 10:13:30|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1656324820000|2022-06-27 10:13:40|602.59|600.19|603|600.6|603|600.6|602.59|600.19|0
1656324830000|2022-06-27 10:13:50|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1656324860000|2022-06-27 10:14:20|602.59|600.19|602.08|599.68|602.59|600.19|602.08|599.68|0
1656324870000|2022-06-27 10:14:30|601.97|599.57|603.21|600.81|603.21|600.81|601.97|599.57|0
1656324880000|2022-06-27 10:14:40|603|600.6|603.21|600.81|603.21|600.81|603|600.6|0
1656324890000|2022-06-27 10:14:50|603.41|601.01|603.62|601.22|603.62|601.22|603.41|601.01|0
1656324900000|2022-06-27 10:15:00|603.41|601.01|603.11|600.71|603.41|601.01|603|600.6|0
1656324910000|2022-06-27 10:15:10|603.21|600.81|603.31|600.91|603.41|601.01|603.21|600.81|0
1656324920000|2022-06-27 10:15:20|603.21|600.81|603|600.6|603.21|600.81|603|600.6|0
1656324930000|2022-06-27 10:15:30|602.79|600.39|602.79|600.39|602.79|600.39|602.59|600.19|0
1656324940000|2022-06-27 10:15:40|603|600.6|602.79|600.39|603|600.6|602.79|600.39|0
1656324950000|2022-06-27 10:15:50|602.59|600.19|602.38|599.98|602.59|600.19|602.38|599.98|0
1656324970000|2022-06-27 10:16:10|602.49|600.09|602.59|600.19|602.59|600.19|602.38|599.98|0
1656324980000|2022-06-27 10:16:20|602.38|599.98|602.59|600.19|602.59|600.19|602.38|599.98|0
1656324990000|2022-06-27 10:16:30|602.38|599.98|602.69|600.29|602.69|600.29|602.38|599.98|0
1656325000000|2022-06-27 10:16:40|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1656325010000|2022-06-27 10:16:50|602.59|600.19|602.59|600.19|602.59|600.19|602.59|600.19|0
1656325020000|2022-06-27 10:17:00|602.38|599.98|602.18|599.78|602.38|599.98|602.18|599.78|0
1656325030000|2022-06-27 10:17:10|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1656325040000|2022-06-27 10:17:20|601.97|599.57|602.18|599.78|602.18|599.78|601.97|599.57|0
1656325070000|2022-06-27 10:17:50|601.97|599.57|601.77|599.37|601.97|599.57|601.77|599.37|0
1656325080000|2022-06-27 10:18:00|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1656325090000|2022-06-27 10:18:10|601.56|599.16|601.77|599.37|601.77|599.37|601.56|599.16|0
1656325100000|2022-06-27 10:18:20|601.46|599.06|601.35|598.95|601.56|599.16|601.35|598.95|0
1656325110000|2022-06-27 10:18:30|601.56|599.16|601.35|598.95|601.56|599.16|601.35|598.95|0
1656325120000|2022-06-27 10:18:40|601.46|599.06|601.56|599.16|601.56|599.16|601.46|599.06|0
1656325130000|2022-06-27 10:18:50|601.46|599.06|601.15|598.75|601.46|599.06|601.15|598.75|0
1656325150000|2022-06-27 10:19:10|601.05|598.65|601.35|598.95|601.35|598.95|600.94|598.54|0
1656325160000|2022-06-27 10:19:20|601.46|599.06|601.35|598.95|601.46|599.06|601.35|598.95|0
1656325170000|2022-06-27 10:19:30|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1656325180000|2022-06-27 10:19:40|601.26|598.86|600.94|598.54|601.26|598.86|600.94|598.54|0
1656325190000|2022-06-27 10:19:50|600.84|598.44|600.84|598.44|600.84|598.44|600.74|598.34|0
1656325200000|2022-06-27 10:20:00|600.74|598.34|600.84|598.44|600.84|598.44|600.74|598.34|0
1656325210000|2022-06-27 10:20:10|600.94|598.54|600.84|598.44|600.94|598.54|600.84|598.44|0
1656325220000|2022-06-27 10:20:20|600.94|598.54|600.84|598.44|600.94|598.54|600.84|598.44|0
1656325230000|2022-06-27 10:20:30|600.74|598.34|600.84|598.44|600.84|598.44|600.74|598.34|0
1656325250000|2022-06-27 10:20:50|600.94|598.54|601.26|598.86|601.35|598.95|600.94|598.54|0
1656325260000|2022-06-27 10:21:00|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1656325270000|2022-06-27 10:21:10|601.15|598.75|600.74|598.34|601.15|598.75|600.74|598.34|0
1656325280000|2022-06-27 10:21:20|600.43|598.03|600.64|598.24|600.74|598.34|600.43|598.03|0
1656325290000|2022-06-27 10:21:30|600.74|598.34|600.94|598.54|600.94|598.54|600.53|598.13|0
1656325300000|2022-06-27 10:21:40|601.46|599.06|601.35|598.95|601.46|599.06|601.35|598.95|0
1656325310000|2022-06-27 10:21:50|600.94|598.54|600.74|598.34|600.94|598.54|600.74|598.34|0
1656325320000|2022-06-27 10:22:00|600.53|598.13|600.53|598.13|600.53|598.13|600.53|598.13|0
1656325330000|2022-06-27 10:22:10|600.74|598.34|600.74|598.34|600.74|598.34|600.74|598.34|0
1656325340000|2022-06-27 10:22:20|600.64|598.24|600.74|598.34|600.74|598.34|600.64|598.24|0
1656325360000|2022-06-27 10:22:40|601.35|598.95|601.35|598.95|601.56|599.16|601.35|598.95|0
1656325370000|2022-06-27 10:22:50|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1656325380000|2022-06-27 10:23:00|601.56|599.16|601.67|599.27|601.67|599.27|601.35|598.95|0
1656325390000|2022-06-27 10:23:10|601.76|599.36|601.56|599.16|601.76|599.36|601.56|599.16|0
1656325400000|2022-06-27 10:23:20|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1656325410000|2022-06-27 10:23:30|601.56|599.16|601.56|599.16|601.56|599.16|601.46|599.06|0
1656325420000|2022-06-27 10:23:40|601.35|598.95|601.56|599.16|601.56|599.16|601.35|598.95|0
1656325430000|2022-06-27 10:23:50|601.67|599.27|601.76|599.36|601.76|599.36|601.67|599.27|0
1656325440000|2022-06-27 10:24:00|601.97|599.57|601.97|599.57|601.97|599.57|601.87|599.47|0
1656325450000|2022-06-27 10:24:10|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1656325460000|2022-06-27 10:24:20|602.17|599.77|602.17|599.77|602.17|599.77|602.08|599.68|0
1656325470000|2022-06-27 10:24:30|602.08|599.68|601.97|599.57|602.08|599.68|601.97|599.57|0
1656325480000|2022-06-27 10:24:40|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1656325490000|2022-06-27 10:24:50|601.97|599.57|602.17|599.77|602.17|599.77|601.97|599.57|0
1656325500000|2022-06-27 10:25:00|602.08|599.68|602.17|599.77|602.17|599.77|602.08|599.68|0
1656325510000|2022-06-27 10:25:10|602.28|599.88|602.38|599.98|602.38|599.98|602.28|599.88|0
1656325520000|2022-06-27 10:25:20|602.59|600.19|602.17|599.77|602.59|600.19|602.17|599.77|0
1656325530000|2022-06-27 10:25:30|601.87|599.47|601.87|599.47|601.87|599.47|601.66|599.26|0
1656325540000|2022-06-27 10:25:40|601.76|599.36|601.87|599.47|601.87|599.47|601.76|599.36|0
1656325550000|2022-06-27 10:25:50|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1656325560000|2022-06-27 10:26:00|602.17|599.77|601.97|599.57|602.17|599.77|601.97|599.57|0
1656325570000|2022-06-27 10:26:10|602.59|600.19|602.59|600.19|602.59|600.19|602.59|600.19|0
1656325590000|2022-06-27 10:26:30|602.69|600.29|602.79|600.39|602.79|600.39|602.69|600.29|0
1656325600000|2022-06-27 10:26:40|602.69|600.29|602.59|600.19|602.69|600.29|602.59|600.19|0
1656325610000|2022-06-27 10:26:50|602.79|600.39|602.69|600.29|602.79|600.39|602.69|600.29|0
1656325620000|2022-06-27 10:27:00|602.59|600.19|602.49|600.09|602.59|600.19|602.38|599.98|0
1656325630000|2022-06-27 10:27:10|602.59|600.19|603|600.6|603|600.6|602.59|600.19|0
1656325640000|2022-06-27 10:27:20|603.2|600.8|605.47|603.07|605.47|603.07|603.2|600.8|0
1656325650000|2022-06-27 10:27:30|605.26|602.86|604.54|602.14|605.26|602.86|604.54|602.14|0
1656325660000|2022-06-27 10:27:40|604.44|602.04|604.23|601.83|604.44|602.04|604.23|601.83|0
1656325670000|2022-06-27 10:27:50|604.44|602.04|604.64|602.24|604.64|602.24|604.44|602.04|0
1656325680000|2022-06-27 10:28:00|604.54|602.14|604.64|602.24|604.64|602.24|604.44|602.04|0
1656325690000|2022-06-27 10:28:10|604.75|602.35|604.64|602.24|604.75|602.35|604.64|602.24|0
1656325700000|2022-06-27 10:28:20|605.47|603.07|605.47|603.07|605.47|603.07|605.26|602.86|0
1656325710000|2022-06-27 10:28:30|605.67|603.27|605.99|603.59|606.08|603.68|605.67|603.27|0
1656325720000|2022-06-27 10:28:40|605.67|603.27|605.47|603.07|605.67|603.27|605.47|603.07|0
1656325730000|2022-06-27 10:28:50|605.88|603.48|605.88|603.48|605.88|603.48|605.67|603.27|0
1656325740000|2022-06-27 10:29:00|605.37|602.97|605.37|602.97|605.47|603.07|605.37|602.97|0
1656325750000|2022-06-27 10:29:10|605.67|603.27|605.78|603.38|605.78|603.38|605.67|603.27|0
1656325760000|2022-06-27 10:29:20|605.88|603.48|605.88|603.48|605.88|603.48|605.78|603.38|0
1656325770000|2022-06-27 10:29:30|606.29|603.89|605.88|603.48|606.29|603.89|605.88|603.48|0
1656325780000|2022-06-27 10:29:40|605.67|603.27|605.88|603.48|605.88|603.48|605.67|603.27|0
1656325790000|2022-06-27 10:29:50|605.99|603.59|605.99|603.59|605.99|603.59|605.99|603.59|0
1656325800000|2022-06-27 10:30:00|606.08|603.68|605.26|602.86|606.08|603.68|605.26|602.86|0
1656325810000|2022-06-27 10:30:10|605.16|602.76|605.67|603.27|605.67|603.27|605.16|602.76|0
1656325820000|2022-06-27 10:30:20|605.57|603.17|605.47|603.07|605.67|603.27|605.47|603.07|0
1656325830000|2022-06-27 10:30:30|605.67|603.27|606.5|604.1|606.5|604.1|605.67|603.27|0
1656325840000|2022-06-27 10:30:40|606.29|603.89|605.67|603.27|606.29|603.89|605.67|603.27|0
1656325850000|2022-06-27 10:30:50|605.78|603.38|605.47|603.07|605.78|603.38|605.47|603.07|0
1656325860000|2022-06-27 10:31:00|605.05|602.65|605.16|602.76|605.16|602.76|605.05|602.65|0
1656325870000|2022-06-27 10:31:10|605.26|602.86|605.37|602.97|605.47|603.07|605.26|602.86|0
1656325880000|2022-06-27 10:31:20|605.16|602.76|605.05|602.65|605.47|603.07|605.05|602.65|0
1656325890000|2022-06-27 10:31:30|604.95|602.55|605.47|603.07|605.47|603.07|604.95|602.55|0
1656325910000|2022-06-27 10:31:50|605.57|603.17|605.78|603.38|605.78|603.38|605.57|603.17|0
1656325920000|2022-06-27 10:32:00|605.88|603.48|605.78|603.38|605.88|603.48|605.67|603.27|0
1656325930000|2022-06-27 10:32:10|605.88|603.48|605.88|603.48|605.88|603.48|605.88|603.48|0
1656325940000|2022-06-27 10:32:20|605.78|603.38|605.26|602.86|605.78|603.38|605.26|602.86|0
1656325950000|2022-06-27 10:32:30|605.16|602.76|605.47|603.07|605.47|603.07|605.16|602.76|0
1656325960000|2022-06-27 10:32:40|605.37|602.97|605.47|603.07|605.47|603.07|605.37|602.97|0
1656325970000|2022-06-27 10:32:50|605.37|602.97|604.85|602.45|605.37|602.97|604.85|602.45|0
1656325980000|2022-06-27 10:33:00|604.75|602.35|604.85|602.45|604.85|602.45|604.64|602.24|0
1656325990000|2022-06-27 10:33:10|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1656326000000|2022-06-27 10:33:20|604.85|602.45|604.64|602.24|604.85|602.45|604.64|602.24|0
1656326010000|2022-06-27 10:33:30|604.44|602.04|604.64|602.24|604.64|602.24|604.44|602.04|0
1656326020000|2022-06-27 10:33:40|604.85|602.45|604.34|601.94|604.85|602.45|604.34|601.94|0
1656326030000|2022-06-27 10:33:50|604.23|601.83|604.54|602.14|604.54|602.14|604.23|601.83|0
1656326040000|2022-06-27 10:34:00|604.64|602.24|604.34|601.94|604.64|602.24|604.34|601.94|0
1656326050000|2022-06-27 10:34:10|604.23|601.83|604.44|602.04|604.44|602.04|604.23|601.83|0
1656326060000|2022-06-27 10:34:20|604.23|601.83|603.61|601.21|604.43|602.03|603.61|601.21|0
1656326070000|2022-06-27 10:34:30|603.82|601.42|603.61|601.21|603.82|601.42|603.61|601.21|0
1656326080000|2022-06-27 10:34:40|603.72|601.32|604.02|601.62|604.02|601.62|603.72|601.32|0
1656326090000|2022-06-27 10:34:50|604.23|601.83|603.86|601.46|604.23|601.83|603.86|601.46|0
1656326100000|2022-06-27 10:35:00|604.06|601.66|604.56|602.16|604.56|602.16|604.06|601.66|0
1656326110000|2022-06-27 10:35:10|604.67|602.27|604.46|602.06|604.77|602.37|604.46|602.06|0
1656326120000|2022-06-27 10:35:20|604.56|602.16|605.28|602.88|605.38|602.98|604.56|602.16|0
1656326130000|2022-06-27 10:35:30|605.38|602.98|605.28|602.88|605.59|603.19|605.28|602.88|0
1656326140000|2022-06-27 10:35:40|605.38|602.98|605.28|602.88|605.38|602.98|605.28|602.88|0
1656326150000|2022-06-27 10:35:50|605.38|602.98|605.7|603.3|605.8|603.4|605.38|602.98|0
1656326160000|2022-06-27 10:36:00|605.8|603.4|606.21|603.81|606.21|603.81|605.8|603.4|0
1656326170000|2022-06-27 10:36:10|606|603.6|606.21|603.81|606.21|603.81|606|603.6|0
1656326180000|2022-06-27 10:36:20|606|603.6|605.59|603.19|606|603.6|605.59|603.19|0
1656326190000|2022-06-27 10:36:30|605.8|603.4|605.59|603.19|605.8|603.4|605.38|602.98|0
1656326200000|2022-06-27 10:36:40|605.49|603.09|605.49|603.09|605.49|603.09|605.38|602.98|0
1656326210000|2022-06-27 10:36:50|605.59|603.19|605.59|603.19|605.59|603.19|605.49|603.09|0
1656326220000|2022-06-27 10:37:00|605.79|603.39|606|603.6|606|603.6|605.59|603.19|0
1656326230000|2022-06-27 10:37:10|605.79|603.39|605.9|603.5|605.9|603.5|605.79|603.39|0
1656326240000|2022-06-27 10:37:20|606|603.6|606|603.6|606|603.6|605.79|603.39|0
1656326250000|2022-06-27 10:37:30|606.11|603.71|606.41|604.01|606.41|604.01|606|603.6|0
1656326260000|2022-06-27 10:37:40|606.31|603.91|606.82|604.42|606.82|604.42|606.31|603.91|0
1656326270000|2022-06-27 10:37:50|606.62|604.22|606.82|604.42|606.82|604.42|606.62|604.22|0
1656326280000|2022-06-27 10:38:00|606.73|604.33|606.93|604.53|606.93|604.53|606.73|604.33|0
1656326290000|2022-06-27 10:38:10|606.82|604.42|606.82|604.42|606.82|604.42|606.73|604.33|0
1656326300000|2022-06-27 10:38:20|607.03|604.63|606.82|604.42|607.03|604.63|606.82|604.42|0
1656326310000|2022-06-27 10:38:30|606.93|604.53|607.03|604.63|607.24|604.84|606.93|604.53|0
1656326320000|2022-06-27 10:38:40|606.82|604.42|607.03|604.63|607.14|604.74|606.82|604.42|0
1656326330000|2022-06-27 10:38:50|607.24|604.84|606.82|604.42|607.24|604.84|606.82|604.42|0
1656326340000|2022-06-27 10:39:00|606.62|604.22|606.82|604.42|606.82|604.42|606.62|604.22|0
1656326350000|2022-06-27 10:39:10|606.62|604.22|606.82|604.42|606.82|604.42|606.62|604.22|0
1656326360000|2022-06-27 10:39:20|606.62|604.22|607.03|604.63|607.14|604.74|606.62|604.22|0
1656326370000|2022-06-27 10:39:30|606.82|604.42|607.03|604.63|607.03|604.63|606.82|604.42|0
1656326380000|2022-06-27 10:39:40|607.24|604.84|607.03|604.63|607.24|604.84|607.03|604.63|0
1656326400000|2022-06-27 10:40:00|606.82|604.42|606.82|604.42|607.24|604.84|606.82|604.42|0
1656326410000|2022-06-27 10:40:10|606.31|603.91|606.41|604.01|606.41|604.01|606.31|603.91|0
1656326420000|2022-06-27 10:40:20|606.21|603.81|606.31|603.91|606.31|603.91|606.21|603.81|0
1656326430000|2022-06-27 10:40:30|606.62|604.22|606.62|604.22|606.72|604.32|606.62|604.22|0
1656326440000|2022-06-27 10:40:40|606.72|604.32|607.03|604.63|607.03|604.63|606.72|604.32|0
1656326450000|2022-06-27 10:40:50|606.72|604.32|606.82|604.42|607.03|604.63|606.72|604.32|0
1656326460000|2022-06-27 10:41:00|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1656326470000|2022-06-27 10:41:10|607.24|604.84|607.14|604.74|607.24|604.84|607.14|604.74|0
1656326480000|2022-06-27 10:41:20|607.24|604.84|607.14|604.74|607.24|604.84|607.14|604.74|0
1656326490000|2022-06-27 10:41:30|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1656326500000|2022-06-27 10:41:40|607.65|605.25|607.65|605.25|607.65|605.25|607.65|605.25|0
1656326510000|2022-06-27 10:41:50|608.06|605.66|608.27|605.87|608.27|605.87|608.06|605.66|0
1656326520000|2022-06-27 10:42:00|608.47|606.07|608.06|605.66|608.47|606.07|608.06|605.66|0
1656326530000|2022-06-27 10:42:10|607.96|605.56|607.85|605.45|608.27|605.87|607.85|605.45|0
1656326540000|2022-06-27 10:42:20|607.96|605.56|607.85|605.45|608.06|605.66|607.85|605.45|0
1656326550000|2022-06-27 10:42:30|607.75|605.35|607.85|605.45|607.85|605.45|607.65|605.25|0
1656326560000|2022-06-27 10:42:40|607.75|605.35|607.24|604.84|607.75|605.35|607.24|604.84|0
1656326570000|2022-06-27 10:42:50|607.03|604.63|607.24|604.84|607.24|604.84|606.82|604.42|0
1656326580000|2022-06-27 10:43:00|607.14|604.74|606.41|604.01|607.14|604.74|606.41|604.01|0
1656326590000|2022-06-27 10:43:10|606.31|603.91|606.21|603.81|606.31|603.91|606.21|603.81|0
1656326600000|2022-06-27 10:43:20|605.79|603.39|605.79|603.39|605.79|603.39|605.79|603.39|0
1656326610000|2022-06-27 10:43:30|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1656326620000|2022-06-27 10:43:40|606|603.6|605.79|603.39|606|603.6|605.79|603.39|0
1656326640000|2022-06-27 10:44:00|605.69|603.29|605.79|603.39|605.79|603.39|605.69|603.29|0
1656326650000|2022-06-27 10:44:10|605.69|603.29|605.59|603.19|605.69|603.29|605.59|603.19|0
1656326660000|2022-06-27 10:44:20|605.38|602.98|605.38|602.98|605.38|602.98|605.38|602.98|0
1656326670000|2022-06-27 10:44:30|605.28|602.88|605.18|602.78|605.28|602.88|605.18|602.78|0
1656326680000|2022-06-27 10:44:40|604.97|602.57|604.97|602.57|604.97|602.57|604.87|602.47|0
1656326690000|2022-06-27 10:44:50|605.08|602.68|605.18|602.78|605.18|602.78|605.08|602.68|0
1656326700000|2022-06-27 10:45:00|605.59|603.19|605.38|602.98|605.59|603.19|605.38|602.98|0
1656326710000|2022-06-27 10:45:10|605.28|602.88|605.38|602.98|605.38|602.98|605.18|602.78|0
1656326720000|2022-06-27 10:45:20|605.18|602.78|605.18|602.78|605.18|602.78|605.08|602.68|0
1656326730000|2022-06-27 10:45:30|605.28|602.88|605.38|602.98|605.38|602.98|605.28|602.88|0
1656326740000|2022-06-27 10:45:40|605.79|603.39|605.79|603.39|605.79|603.39|605.79|603.39|0
1656326750000|2022-06-27 10:45:50|605.9|603.5|606.31|603.91|606.31|603.91|605.9|603.5|0
1656326760000|2022-06-27 10:46:00|606.2|603.8|606.52|604.12|606.52|604.12|606.2|603.8|0
1656326770000|2022-06-27 10:46:10|606.41|604.01|606.31|603.91|606.41|604.01|606.2|603.8|0
1656326780000|2022-06-27 10:46:20|606.41|604.01|606.62|604.22|606.62|604.22|606.31|603.91|0
1656326790000|2022-06-27 10:46:30|606.72|604.32|606.93|604.53|606.93|604.53|606.72|604.32|0
1656326800000|2022-06-27 10:46:40|606.82|604.42|607.23|604.83|607.55|605.15|606.82|604.42|0
1656326810000|2022-06-27 10:46:50|607.34|604.94|606.33|603.93|607.34|604.94|606.33|603.93|0
1656326820000|2022-06-27 10:47:00|606.54|604.14|607.16|604.76|607.16|604.76|606.54|604.14|0
1656326830000|2022-06-27 10:47:10|607.57|605.17|607.36|604.96|607.57|605.17|607.36|604.96|0
1656326840000|2022-06-27 10:47:20|607.57|605.17|607.68|605.28|607.78|605.38|607.57|605.17|0
1656326850000|2022-06-27 10:47:30|607.57|605.17|607.68|605.28|607.78|605.38|607.57|605.17|0
1656326860000|2022-06-27 10:47:40|607.36|604.96|607.16|604.76|607.36|604.96|607.16|604.76|0
1656326870000|2022-06-27 10:47:50|607.36|604.96|607.16|604.76|607.36|604.96|607.16|604.76|0
1656326880000|2022-06-27 10:48:00|606.54|604.14|606.12|603.72|606.54|604.14|606.12|603.72|0
1656326890000|2022-06-27 10:48:10|606.33|603.93|605.92|603.52|606.33|603.93|605.92|603.52|0
1656326900000|2022-06-27 10:48:20|606.12|603.72|606.12|603.72|606.12|603.72|606.12|603.72|0
1656326910000|2022-06-27 10:48:30|606.33|603.93|606.54|604.14|606.54|604.14|606.33|603.93|0
1656326920000|2022-06-27 10:48:40|606.44|604.04|606.44|604.04|606.44|604.04|606.23|603.83|0
1656326930000|2022-06-27 10:48:50|606.33|603.93|607.57|605.17|607.57|605.17|606.33|603.93|0
1656326940000|2022-06-27 10:49:00|607.68|605.28|607.57|605.17|607.78|605.38|607.57|605.17|0
1656326950000|2022-06-27 10:49:10|607.26|604.86|606.64|604.24|607.26|604.86|606.54|604.14|0
1656326960000|2022-06-27 10:49:20|606.95|604.55|606.44|604.04|606.95|604.55|606.44|604.04|0
1656326970000|2022-06-27 10:49:30|606.33|603.93|606.54|604.14|606.54|604.14|606.12|603.72|0
1656326980000|2022-06-27 10:49:40|606.33|603.93|606.33|603.93|606.44|604.04|606.33|603.93|0
1656326990000|2022-06-27 10:49:50|606.12|603.72|606.23|603.83|606.23|603.83|605.92|603.52|0
1656327000000|2022-06-27 10:50:00|606.44|604.04|606.54|604.14|606.74|604.34|606.44|604.04|0
1656327010000|2022-06-27 10:50:10|606.85|604.45|606.74|604.34|606.85|604.45|606.74|604.34|0
1656327020000|2022-06-27 10:50:20|606.64|604.24|606.12|603.72|606.64|604.24|606.12|603.72|0
1656327030000|2022-06-27 10:50:30|606.02|603.62|606.02|603.62|606.12|603.72|606.02|603.62|0
1656327040000|2022-06-27 10:50:40|605.92|603.52|605.71|603.31|605.92|603.52|605.71|603.31|0
1656327050000|2022-06-27 10:50:50|605.92|603.52|605.71|603.31|605.92|603.52|605.71|603.31|0
1656327060000|2022-06-27 10:51:00|605.61|603.21|605.71|603.31|605.71|603.31|605.61|603.21|0
1656327070000|2022-06-27 10:51:10|605.92|603.52|605.71|603.31|605.92|603.52|605.71|603.31|0
1656327080000|2022-06-27 10:51:20|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1656327090000|2022-06-27 10:51:30|605.92|603.52|605.71|603.31|605.92|603.52|605.61|603.21|0
1656327100000|2022-06-27 10:51:40|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1656327110000|2022-06-27 10:51:50|605.3|602.9|605.3|602.9|605.5|603.1|605.3|602.9|0
1656327120000|2022-06-27 10:52:00|605.2|602.8|605.09|602.69|605.3|602.9|605.09|602.69|0
1656327140000|2022-06-27 10:52:20|605.2|602.8|605.09|602.69|605.2|602.8|605.09|602.69|0
1656327150000|2022-06-27 10:52:30|605.3|602.9|605.5|603.1|605.5|603.1|605.3|602.9|0
1656327170000|2022-06-27 10:52:50|605.3|602.9|605.5|603.1|605.5|603.1|605.3|602.9|0
1656327180000|2022-06-27 10:53:00|605.92|603.52|605.71|603.31|605.92|603.52|605.71|603.31|0
1656327190000|2022-06-27 10:53:10|605.82|603.42|605.71|603.31|605.92|603.52|605.5|603.1|0
1656327200000|2022-06-27 10:53:20|605.5|603.1|605.5|603.1|605.61|603.21|605.5|603.1|0
1656327210000|2022-06-27 10:53:30|605.71|603.31|606.12|603.72|606.12|603.72|605.71|603.31|0
1656327220000|2022-06-27 10:53:40|606.02|603.62|605.92|603.52|606.02|603.62|605.92|603.52|0
1656327230000|2022-06-27 10:53:50|606.12|603.72|606.12|603.72|606.12|603.72|606.02|603.62|0
1656327240000|2022-06-27 10:54:00|606.02|603.62|605.5|603.1|606.02|603.62|605.5|603.1|0
1656327260000|2022-06-27 10:54:20|605.4|603|605.3|602.9|605.4|603|605.3|602.9|0
1656327280000|2022-06-27 10:54:40|605.71|603.31|605.71|603.31|605.71|603.31|605.5|603.1|0
1656327290000|2022-06-27 10:54:50|605.61|603.21|605.3|602.9|605.61|603.21|605.3|602.9|0
1656327310000|2022-06-27 10:55:10|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1656327320000|2022-06-27 10:55:20|605.71|603.31|605.3|602.9|605.71|603.31|605.3|602.9|0
1656327330000|2022-06-27 10:55:30|605.2|602.8|605.09|602.69|605.2|602.8|605.09|602.69|0
1656327340000|2022-06-27 10:55:40|604.99|602.59|605.09|602.69|605.09|602.69|604.99|602.59|0
1656327350000|2022-06-27 10:55:50|604.88|602.48|604.88|602.48|604.99|602.59|604.88|602.48|0
1656327360000|2022-06-27 10:56:00|604.78|602.38|604.58|602.18|604.78|602.38|604.58|602.18|0
1656327370000|2022-06-27 10:56:10|604.47|602.07|604.58|602.18|604.58|602.18|604.47|602.07|0
1656327380000|2022-06-27 10:56:20|605.4|603|605.09|602.69|605.4|603|605.09|602.69|0
1656327390000|2022-06-27 10:56:30|604.99|602.59|605.2|602.8|605.2|602.8|604.99|602.59|0
1656327400000|2022-06-27 10:56:40|605.3|602.9|604.99|602.59|605.3|602.9|604.99|602.59|0
1656327410000|2022-06-27 10:56:50|604.68|602.28|604.47|602.07|604.68|602.28|604.47|602.07|0
1656327420000|2022-06-27 10:57:00|604.68|602.28|604.88|602.48|604.88|602.48|604.68|602.28|0
1656327430000|2022-06-27 10:57:10|604.78|602.38|604.58|602.18|604.78|602.38|604.58|602.18|0
1656327440000|2022-06-27 10:57:20|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1656327450000|2022-06-27 10:57:30|604.37|601.97|604.06|601.66|604.37|601.97|604.06|601.66|0
1656327460000|2022-06-27 10:57:40|604.17|601.77|604.06|601.66|604.17|601.77|603.96|601.56|0
1656327490000|2022-06-27 10:58:10|603.65|601.25|603.34|600.94|603.65|601.25|603.34|600.94|0
1656327500000|2022-06-27 10:58:20|603.23|600.83|603.23|600.83|603.44|601.04|603.23|600.83|0
1656327510000|2022-06-27 10:58:30|603.14|600.74|603.23|600.83|603.44|601.04|603.14|600.74|0
1656327520000|2022-06-27 10:58:40|603.14|600.74|603.03|600.63|603.14|600.74|603.03|600.63|0
1656327530000|2022-06-27 10:58:50|603.23|600.83|603.44|601.04|603.44|601.04|603.23|600.83|0
1656327540000|2022-06-27 10:59:00|603.03|600.63|603.34|600.94|603.34|600.94|603.03|600.63|0
1656327550000|2022-06-27 10:59:10|603.44|601.04|603.03|600.63|603.44|601.04|603.03|600.63|0
1656327560000|2022-06-27 10:59:20|603.23|600.83|603.14|600.74|603.23|600.83|603.14|600.74|0
1656327570000|2022-06-27 10:59:30|603.23|600.83|602.72|600.32|603.23|600.83|602.72|600.32|0
1656327580000|2022-06-27 10:59:40|602.82|600.42|602.82|600.42|602.82|600.42|602.72|600.32|0
1656327590000|2022-06-27 10:59:50|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1656327600000|2022-06-27 11:00:00|602.82|600.42|603.75|601.35|603.75|601.35|602.82|600.42|0
1656327610000|2022-06-27 11:00:10|603.55|601.15|603.44|601.04|603.55|601.15|603.23|600.83|0
1656327620000|2022-06-27 11:00:20|603.34|600.94|603.13|600.73|603.34|600.94|603.13|600.73|0
1656327630000|2022-06-27 11:00:30|603.23|600.83|603.34|600.94|603.55|601.15|603.23|600.83|0
1656327640000|2022-06-27 11:00:40|603.44|601.04|603.65|601.25|603.65|601.25|603.44|601.04|0
1656327650000|2022-06-27 11:00:50|603.55|601.15|603.55|601.15|603.55|601.15|603.55|601.15|0
1656327660000|2022-06-27 11:01:00|603.44|601.04|603.23|600.83|603.44|601.04|603.23|600.83|0
1656327670000|2022-06-27 11:01:10|603.13|600.73|603.13|600.73|603.13|600.73|603.13|600.73|0
1656327680000|2022-06-27 11:01:20|603.03|600.63|602.41|600.01|603.03|600.63|602.41|600.01|0
1656327690000|2022-06-27 11:01:30|602.62|600.22|602.62|600.22|603.03|600.63|602.62|600.22|0
1656327710000|2022-06-27 11:01:50|602.11|599.71|602.2|599.8|602.2|599.8|602.11|599.71|0
1656327720000|2022-06-27 11:02:00|602|599.6|602|599.6|602|599.6|602|599.6|0
1656327730000|2022-06-27 11:02:10|602.2|599.8|602.41|600.01|602.41|600.01|602.2|599.8|0
1656327740000|2022-06-27 11:02:20|602.62|600.22|602.62|600.22|602.62|600.22|602.41|600.01|0
1656327750000|2022-06-27 11:02:30|602.52|600.12|602.41|600.01|602.52|600.12|602.31|599.91|0
1656327760000|2022-06-27 11:02:40|602.82|600.42|603.03|600.63|603.03|600.63|602.82|600.42|0
1656327770000|2022-06-27 11:02:50|602.93|600.53|603.03|600.63|603.03|600.63|602.82|600.42|0
1656327780000|2022-06-27 11:03:00|602.72|600.32|602.82|600.42|602.82|600.42|602.72|600.32|0
1656327790000|2022-06-27 11:03:10|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1656327800000|2022-06-27 11:03:20|602.41|600.01|602.72|600.32|602.72|600.32|602.41|600.01|0
1656327810000|2022-06-27 11:03:30|602.82|600.42|602.62|600.22|602.82|600.42|602.62|600.22|0
1656327820000|2022-06-27 11:03:40|602.52|600.12|602.41|600.01|602.52|600.12|602.41|600.01|0
1656327830000|2022-06-27 11:03:50|602.31|599.91|602.62|600.22|602.62|600.22|602.2|599.8|0
1656327840000|2022-06-27 11:04:00|602.82|600.42|602.82|600.42|602.93|600.53|602.82|600.42|0
1656327850000|2022-06-27 11:04:10|603.03|600.63|602.2|599.8|603.03|600.63|602.2|599.8|0
1656327860000|2022-06-27 11:04:20|602.41|600.01|602.31|599.91|602.41|600.01|602.31|599.91|0
1656327870000|2022-06-27 11:04:30|602.2|599.8|602.2|599.8|602.2|599.8|602.2|599.8|0
1656327880000|2022-06-27 11:04:40|602.61|600.21|602.41|600.01|602.61|600.21|602.41|600.01|0
1656327890000|2022-06-27 11:04:50|602.2|599.8|602.2|599.8|602.41|600.01|602.2|599.8|0
1656327900000|2022-06-27 11:05:00|602.41|600.01|602.72|600.32|602.72|600.32|602.41|600.01|0
1656327910000|2022-06-27 11:05:10|602.82|600.42|602.61|600.21|602.82|600.42|602.61|600.21|0
1656327920000|2022-06-27 11:05:20|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1656327930000|2022-06-27 11:05:30|602.61|600.21|602.2|599.8|602.61|600.21|602|599.6|0
1656327940000|2022-06-27 11:05:40|602|599.6|602|599.6|602|599.6|602|599.6|0
1656327950000|2022-06-27 11:05:50|601.79|599.39|601.69|599.29|601.79|599.39|601.69|599.29|0
1656327960000|2022-06-27 11:06:00|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1656327970000|2022-06-27 11:06:10|602|599.6|601.79|599.39|602.1|599.7|601.79|599.39|0
1656327980000|2022-06-27 11:06:20|601.69|599.29|602|599.6|602|599.6|601.69|599.29|0
1656327990000|2022-06-27 11:06:30|601.79|599.39|602|599.6|602|599.6|601.79|599.39|0
1656328000000|2022-06-27 11:06:40|602.2|599.8|602.2|599.8|602.41|600.01|602.2|599.8|0
1656328010000|2022-06-27 11:06:50|602.41|600.01|602.61|600.21|602.61|600.21|602.41|600.01|0
1656328020000|2022-06-27 11:07:00|602.52|600.12|602.41|600.01|602.61|600.21|602.41|600.01|0
1656328030000|2022-06-27 11:07:10|602.2|599.8|602|599.6|602.2|599.8|602|599.6|0
1656328040000|2022-06-27 11:07:20|602.2|599.8|602|599.6|602.2|599.8|602|599.6|0
1656328050000|2022-06-27 11:07:30|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1656328060000|2022-06-27 11:07:40|601.69|599.29|601.59|599.19|601.69|599.29|601.59|599.19|0
1656328070000|2022-06-27 11:07:50|601.58|599.18|601.58|599.18|601.58|599.18|601.58|599.18|0
1656328090000|2022-06-27 11:08:10|601.38|598.98|601.17|598.77|601.38|598.98|601.17|598.77|0
1656328100000|2022-06-27 11:08:20|601.07|598.67|600.97|598.57|601.07|598.67|600.97|598.57|0
1656328110000|2022-06-27 11:08:30|601.17|598.77|601.49|599.09|601.49|599.09|601.17|598.77|0
1656328120000|2022-06-27 11:08:40|601.58|599.18|601.58|599.18|601.58|599.18|601.58|599.18|0
1656328130000|2022-06-27 11:08:50|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1656328140000|2022-06-27 11:09:00|601.17|598.77|601.58|599.18|601.58|599.18|601.17|598.77|0
1656328150000|2022-06-27 11:09:10|601.79|599.39|601.17|598.77|601.79|599.39|601.17|598.77|0
1656328160000|2022-06-27 11:09:20|601.38|598.98|601.17|598.77|601.38|598.98|600.97|598.57|0
1656328170000|2022-06-27 11:09:30|601.07|598.67|600.97|598.57|601.07|598.67|600.97|598.57|0
1656328180000|2022-06-27 11:09:40|600.76|598.36|600.56|598.16|600.76|598.36|600.35|597.95|0
1656328190000|2022-06-27 11:09:50|600.46|598.06|600.56|598.16|600.56|598.16|600.35|597.95|0
1656328200000|2022-06-27 11:10:00|600.35|597.95|600.35|597.95|600.35|597.95|600.35|597.95|0
1656328210000|2022-06-27 11:10:10|600.46|598.06|600.56|598.16|600.56|598.16|600.35|597.95|0
1656328220000|2022-06-27 11:10:20|600.76|598.36|600.76|598.36|600.76|598.36|600.76|598.36|0
1656328230000|2022-06-27 11:10:30|600.66|598.26|600.66|598.26|600.66|598.26|600.66|598.26|0
1656328240000|2022-06-27 11:10:40|600.76|598.36|600.76|598.36|600.76|598.36|600.76|598.36|0
1656328250000|2022-06-27 11:10:50|600.66|598.26|600.56|598.16|600.66|598.26|600.56|598.16|0
1656328260000|2022-06-27 11:11:00|600.35|597.95|599.94|597.54|600.35|597.95|599.94|597.54|0
1656328270000|2022-06-27 11:11:10|599.73|597.33|599.73|597.33|599.94|597.54|599.73|597.33|0
1656328280000|2022-06-27 11:11:20|599.64|597.24|599.53|597.13|599.64|597.24|599.53|597.13|0
1656328290000|2022-06-27 11:11:30|599.84|597.44|599.94|597.54|599.94|597.54|599.84|597.44|0
1656328300000|2022-06-27 11:11:40|599.73|597.33|599.94|597.54|599.94|597.54|599.73|597.33|0
1656328310000|2022-06-27 11:11:50|600.14|597.74|600.56|598.16|600.56|598.16|600.14|597.74|0
1656328320000|2022-06-27 11:12:00|600.46|598.06|600.14|597.74|600.46|598.06|600.14|597.74|0
1656328330000|2022-06-27 11:12:10|599.94|597.54|599.94|597.54|599.94|597.54|599.94|597.54|0
1656328360000|2022-06-27 11:12:40|599.73|597.33|599.84|597.44|599.94|597.54|599.73|597.33|0
1656328370000|2022-06-27 11:12:50|599.73|597.33|599.84|597.44|599.94|597.54|599.73|597.33|0
1656328380000|2022-06-27 11:13:00|599.63|597.23|599.73|597.33|599.73|597.33|599.63|597.23|0
1656328400000|2022-06-27 11:13:20|599.53|597.13|599.73|597.33|599.73|597.33|599.53|597.13|0
1656328420000|2022-06-27 11:13:40|599.94|597.54|599.94|597.54|599.94|597.54|599.94|597.54|0
1656328430000|2022-06-27 11:13:50|600.05|597.65|599.94|597.54|600.05|597.65|599.94|597.54|0
1656328440000|2022-06-27 11:14:00|599.73|597.33|599.94|597.54|599.94|597.54|599.73|597.33|0
1656328450000|2022-06-27 11:14:10|600.14|597.74|600.05|597.65|600.14|597.74|599.94|597.54|0
1656328460000|2022-06-27 11:14:20|599.94|597.54|599.53|597.13|599.94|597.54|599.53|597.13|0
1656328480000|2022-06-27 11:14:40|599.73|597.33|599.73|597.33|599.73|597.33|599.63|597.23|0
1656328490000|2022-06-27 11:14:50|599.94|597.54|599.73|597.33|599.94|597.54|599.73|597.33|0
1656328500000|2022-06-27 11:15:00|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328510000|2022-06-27 11:15:10|599.73|597.33|599.53|597.13|599.94|597.54|599.53|597.13|0
1656328520000|2022-06-27 11:15:20|599.73|597.33|599.73|597.33|599.94|597.54|599.73|597.33|0
1656328530000|2022-06-27 11:15:30|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328540000|2022-06-27 11:15:40|599.63|597.23|599.32|596.92|599.63|597.23|599.32|596.92|0
1656328550000|2022-06-27 11:15:50|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1656328560000|2022-06-27 11:16:00|599.32|596.92|599.53|597.13|599.53|597.13|599.12|596.72|0
1656328570000|2022-06-27 11:16:10|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656328580000|2022-06-27 11:16:20|599.53|597.13|599.32|596.92|599.53|597.13|599.32|596.92|0
1656328590000|2022-06-27 11:16:30|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328600000|2022-06-27 11:16:40|599.32|596.92|599.53|597.13|599.53|597.13|599.32|596.92|0
1656328610000|2022-06-27 11:16:50|599.73|597.33|599.73|597.33|599.73|597.33|599.73|597.33|0
1656328630000|2022-06-27 11:17:10|599.94|597.54|599.73|597.33|599.94|597.54|599.73|597.33|0
1656328640000|2022-06-27 11:17:20|599.84|597.44|599.73|597.33|599.84|597.44|599.73|597.33|0
1656328660000|2022-06-27 11:17:40|599.94|597.54|599.94|597.54|599.94|597.54|599.94|597.54|0
1656328670000|2022-06-27 11:17:50|600.14|597.74|600.55|598.15|600.55|598.15|600.14|597.74|0
1656328680000|2022-06-27 11:18:00|600.35|597.95|600.14|597.74|600.46|598.06|600.14|597.74|0
1656328690000|2022-06-27 11:18:10|600.35|597.95|600.46|598.06|600.55|598.15|600.35|597.95|0
1656328700000|2022-06-27 11:18:20|600.35|597.95|599.94|597.54|600.35|597.95|599.94|597.54|0
1656328710000|2022-06-27 11:18:30|599.32|596.92|599.43|597.03|599.43|597.03|599.32|596.92|0
1656328720000|2022-06-27 11:18:40|599.53|597.13|599.32|596.92|599.53|597.13|599.32|596.92|0
1656328730000|2022-06-27 11:18:50|599.12|596.72|599.32|596.92|599.32|596.92|599.12|596.72|0
1656328740000|2022-06-27 11:19:00|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1656328750000|2022-06-27 11:19:10|599.32|596.92|598.91|596.51|599.32|596.92|598.91|596.51|0
1656328760000|2022-06-27 11:19:20|599.12|596.72|599.12|596.72|599.12|596.72|599.12|596.72|0
1656328770000|2022-06-27 11:19:30|598.91|596.51|599.12|596.72|599.12|596.72|598.91|596.51|0
1656328820000|2022-06-27 11:20:20|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656328840000|2022-06-27 11:20:40|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328850000|2022-06-27 11:20:50|599.73|597.33|599.53|597.13|599.73|597.33|599.53|597.13|0
1656328860000|2022-06-27 11:21:00|599.43|597.03|599.32|596.92|599.43|597.03|599.32|596.92|0
1656328870000|2022-06-27 11:21:10|599.53|597.13|599.32|596.92|599.53|597.13|599.32|596.92|0
1656328880000|2022-06-27 11:21:20|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1656328890000|2022-06-27 11:21:30|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656328900000|2022-06-27 11:21:40|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328910000|2022-06-27 11:21:50|599.73|597.33|599.73|597.33|599.73|597.33|599.73|597.33|0
1656328920000|2022-06-27 11:22:00|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1656328940000|2022-06-27 11:22:20|599.73|597.33|599.53|597.13|599.73|597.33|599.53|597.13|0
1656328950000|2022-06-27 11:22:30|599.32|596.92|599.53|597.13|599.53|597.13|599.32|596.92|0
1656328970000|2022-06-27 11:22:50|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656328990000|2022-06-27 11:23:10|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656329010000|2022-06-27 11:23:30|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656329030000|2022-06-27 11:23:50|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656329040000|2022-06-27 11:24:00|599.43|597.03|599.52|597.12|599.52|597.12|599.43|597.03|0
1656329080000|2022-06-27 11:24:40|599.73|597.33|599.52|597.12|599.73|597.33|599.52|597.12|0
1656329090000|2022-06-27 11:24:50|599.73|597.33|599.73|597.33|599.73|597.33|599.73|597.33|0
1656329100000|2022-06-27 11:25:00|599.52|597.12|599.73|597.33|599.73|597.33|599.52|597.12|0
1656329110000|2022-06-27 11:25:10|599.94|597.54|600.35|597.95|600.35|597.95|599.94|597.54|0
1656329120000|2022-06-27 11:25:20|600.45|598.05|600.66|598.26|600.66|598.26|600.45|598.05|0
1656329130000|2022-06-27 11:25:30|600.76|598.36|601.28|598.88|601.28|598.88|600.76|598.36|0
1656329140000|2022-06-27 11:25:40|601.17|598.77|601.37|598.97|601.37|598.97|601.17|598.77|0
1656329160000|2022-06-27 11:26:00|601.17|598.77|601.07|598.67|601.17|598.77|601.07|598.67|0
1656329170000|2022-06-27 11:26:10|600.96|598.56|601.37|598.97|601.37|598.97|600.96|598.56|0
1656329180000|2022-06-27 11:26:20|601.48|599.08|601.48|599.08|601.48|599.08|601.48|599.08|0
1656329190000|2022-06-27 11:26:30|601.37|598.97|601.17|598.77|601.37|598.97|601.17|598.77|0
1656329200000|2022-06-27 11:26:40|600.96|598.56|600.96|598.56|600.96|598.56|600.96|598.56|0
1656329210000|2022-06-27 11:26:50|600.76|598.36|601.28|598.88|601.28|598.88|600.76|598.36|0
1656329220000|2022-06-27 11:27:00|601.17|598.77|601.37|598.97|601.37|598.97|601.17|598.77|0
1656329230000|2022-06-27 11:27:10|601.58|599.18|601.58|599.18|601.58|599.18|601.37|598.97|0
1656329240000|2022-06-27 11:27:20|601.37|598.97|601.37|598.97|601.58|599.18|601.37|598.97|0
1656329250000|2022-06-27 11:27:30|601.58|599.18|601.99|599.59|601.99|599.59|601.58|599.18|0
1656329270000|2022-06-27 11:27:50|602.2|599.8|602.2|599.8|602.2|599.8|602.2|599.8|0
1656329280000|2022-06-27 11:28:00|601.99|599.59|602.4|600|602.4|600|601.99|599.59|0
1656329290000|2022-06-27 11:28:10|601.99|599.59|602.2|599.8|602.2|599.8|601.99|599.59|0
1656329300000|2022-06-27 11:28:20|602.1|599.7|601.99|599.59|602.2|599.8|601.99|599.59|0
1656329310000|2022-06-27 11:28:30|602.1|599.7|601.99|599.59|602.2|599.8|601.99|599.59|0
1656329320000|2022-06-27 11:28:40|602.1|599.7|601.99|599.59|602.2|599.8|601.99|599.59|0
1656329330000|2022-06-27 11:28:50|601.78|599.38|601.37|598.97|601.78|599.38|601.37|598.97|0
1656329340000|2022-06-27 11:29:00|601.78|599.38|601.58|599.18|601.78|599.38|601.37|598.97|0
1656329350000|2022-06-27 11:29:10|601.78|599.38|601.89|599.49|601.89|599.49|601.78|599.38|0
1656329360000|2022-06-27 11:29:20|601.78|599.38|601.58|599.18|601.78|599.38|601.58|599.18|0
1656329370000|2022-06-27 11:29:30|601.78|599.38|601.99|599.59|601.99|599.59|601.78|599.38|0
1656329380000|2022-06-27 11:29:40|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1656329400000|2022-06-27 11:30:00|601.89|599.49|601.78|599.38|601.89|599.49|601.78|599.38|0
1656329410000|2022-06-27 11:30:10|601.58|599.18|601.58|599.18|601.78|599.38|601.58|599.18|0
1656329420000|2022-06-27 11:30:20|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1656329440000|2022-06-27 11:30:40|601.27|598.87|601.17|598.77|601.27|598.87|601.17|598.77|0
1656329450000|2022-06-27 11:30:50|600.96|598.56|600.76|598.36|600.96|598.56|600.76|598.36|0
1656329460000|2022-06-27 11:31:00|600.34|597.94|599.93|597.53|600.34|597.94|599.93|597.53|0
1656329470000|2022-06-27 11:31:10|600.14|597.74|599.93|597.53|600.25|597.85|599.93|597.53|0
1656329480000|2022-06-27 11:31:20|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1656329500000|2022-06-27 11:31:40|600.04|597.64|600.14|597.74|600.14|597.74|600.04|597.64|0
1656329510000|2022-06-27 11:31:50|600.04|597.64|599.93|597.53|600.14|597.74|599.93|597.53|0
1656329520000|2022-06-27 11:32:00|599.73|597.33|599.52|597.12|599.73|597.33|599.52|597.12|0
1656329530000|2022-06-27 11:32:10|599.73|597.33|599.93|597.53|600.14|597.74|599.73|597.33|0
1656329550000|2022-06-27 11:32:30|600.14|597.74|599.93|597.53|600.14|597.74|599.93|597.53|0
1656329560000|2022-06-27 11:32:40|599.83|597.43|599.73|597.33|599.93|597.53|599.73|597.33|0
1656329590000|2022-06-27 11:33:10|599.63|597.23|599.73|597.33|599.73|597.33|599.63|597.23|0
1656329600000|2022-06-27 11:33:20|599.63|597.23|599.73|597.33|599.73|597.33|599.63|597.23|0
1656329610000|2022-06-27 11:33:30|599.83|597.43|599.52|597.12|599.83|597.43|599.52|597.12|0
1656329620000|2022-06-27 11:33:40|599.73|597.33|599.52|597.12|599.73|597.33|599.52|597.12|0
1656329630000|2022-06-27 11:33:50|599.32|596.92|599.32|596.92|599.32|596.92|599.22|596.82|0
1656329640000|2022-06-27 11:34:00|599.11|596.71|598.81|596.41|599.11|596.71|598.7|596.3|0
1656329650000|2022-06-27 11:34:10|598.5|596.1|598.7|596.3|598.7|596.3|598.5|596.1|0
1656329680000|2022-06-27 11:34:40|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1656329700000|2022-06-27 11:35:00|598.7|596.3|598.91|596.51|598.91|596.51|598.7|596.3|0
1656329710000|2022-06-27 11:35:10|599.01|596.61|598.91|596.51|599.01|596.61|598.91|596.51|0
1656329720000|2022-06-27 11:35:20|598.7|596.3|598.6|596.2|598.7|596.3|598.6|596.2|0
1656329730000|2022-06-27 11:35:30|598.7|596.3|598.49|596.09|598.7|596.3|598.49|596.09|0
1656329740000|2022-06-27 11:35:40|598.6|596.2|598.49|596.09|598.7|596.3|598.49|596.09|0
1656329750000|2022-06-27 11:35:50|598.7|596.3|598.91|596.51|598.91|596.51|598.7|596.3|0
1656329760000|2022-06-27 11:36:00|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656329780000|2022-06-27 11:36:20|599.01|596.61|599.11|596.71|599.11|596.71|599.01|596.61|0
1656329800000|2022-06-27 11:36:40|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656329810000|2022-06-27 11:36:50|598.6|596.2|598.29|595.89|598.6|596.2|598.29|595.89|0
1656329820000|2022-06-27 11:37:00|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656329830000|2022-06-27 11:37:10|598.91|596.51|598.7|596.3|598.91|596.51|598.7|596.3|0
1656329840000|2022-06-27 11:37:20|598.6|596.2|598.7|596.3|598.7|596.3|598.6|596.2|0
1656329850000|2022-06-27 11:37:30|598.6|596.2|598.49|596.09|598.7|596.3|598.49|596.09|0
1656329860000|2022-06-27 11:37:40|598.29|595.89|598.49|596.09|598.49|596.09|598.29|595.89|0
1656329870000|2022-06-27 11:37:50|598.4|596|598.29|595.89|598.4|596|598.29|595.89|0
1656329880000|2022-06-27 11:38:00|598.08|595.68|598.08|595.68|598.29|595.89|598.08|595.68|0
1656329890000|2022-06-27 11:38:10|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1656329900000|2022-06-27 11:38:20|598.49|596.09|598.6|596.2|598.7|596.3|598.49|596.09|0
1656329910000|2022-06-27 11:38:30|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1656329920000|2022-06-27 11:38:40|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656329940000|2022-06-27 11:39:00|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1656329950000|2022-06-27 11:39:10|599.52|597.12|599.52|597.12|599.52|597.12|599.52|597.12|0
1656329960000|2022-06-27 11:39:20|599.42|597.02|599.32|596.92|599.42|597.02|599.32|596.92|0
1656329990000|2022-06-27 11:39:50|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656330000000|2022-06-27 11:40:00|599.01|596.61|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330010000|2022-06-27 11:40:10|599.32|596.92|599.31|596.91|599.42|597.02|599.31|596.91|0
1656330020000|2022-06-27 11:40:20|598.9|596.5|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330030000|2022-06-27 11:40:30|598.9|596.5|599.01|596.61|599.11|596.71|598.9|596.5|0
1656330040000|2022-06-27 11:40:40|599.11|596.71|599.11|596.71|599.31|596.91|599.11|596.71|0
1656330050000|2022-06-27 11:40:50|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330060000|2022-06-27 11:41:00|599.42|597.02|599.31|596.91|599.42|597.02|599.31|596.91|0
1656330070000|2022-06-27 11:41:10|599.42|597.02|599.52|597.12|599.52|597.12|599.42|597.02|0
1656330080000|2022-06-27 11:41:20|599.31|596.91|598.9|596.5|599.31|596.91|598.9|596.5|0
1656330090000|2022-06-27 11:41:30|599.11|596.71|598.7|596.3|599.11|596.71|598.7|596.3|0
1656330100000|2022-06-27 11:41:40|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1656330110000|2022-06-27 11:41:50|598.7|596.3|598.9|596.5|598.9|596.5|598.7|596.3|0
1656330120000|2022-06-27 11:42:00|599.11|596.71|599.11|596.71|599.31|596.91|599.11|596.71|0
1656330140000|2022-06-27 11:42:20|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1656330160000|2022-06-27 11:42:40|598.7|596.3|599.11|596.71|599.11|596.71|598.7|596.3|0
1656330180000|2022-06-27 11:43:00|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1656330190000|2022-06-27 11:43:10|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656330200000|2022-06-27 11:43:20|598.6|596.2|598.6|596.2|598.6|596.2|598.6|596.2|0
1656330210000|2022-06-27 11:43:30|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656330230000|2022-06-27 11:43:50|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656330240000|2022-06-27 11:44:00|599.31|596.91|599.11|596.71|599.52|597.12|599.11|596.71|0
1656330250000|2022-06-27 11:44:10|598.9|596.5|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330260000|2022-06-27 11:44:20|598.9|596.5|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330270000|2022-06-27 11:44:30|598.9|596.5|598.49|596.09|598.9|596.5|598.49|596.09|0
1656330280000|2022-06-27 11:44:40|598.29|595.89|598.49|596.09|598.49|596.09|598.29|595.89|0
1656330290000|2022-06-27 11:44:50|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1656330300000|2022-06-27 11:45:00|598.8|596.4|598.7|596.3|598.8|596.4|598.7|596.3|0
1656330320000|2022-06-27 11:45:20|598.9|596.5|598.9|596.5|599.11|596.71|598.9|596.5|0
1656330330000|2022-06-27 11:45:30|599.11|596.71|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330340000|2022-06-27 11:45:40|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1656330360000|2022-06-27 11:46:00|599.01|596.61|598.9|596.5|599.01|596.61|598.9|596.5|0
1656330410000|2022-06-27 11:46:50|598.8|596.4|598.8|596.4|598.8|596.4|598.8|596.4|0
1656330420000|2022-06-27 11:47:00|598.9|596.5|598.9|596.5|598.9|596.5|598.8|596.4|0
1656330440000|2022-06-27 11:47:20|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330450000|2022-06-27 11:47:30|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656330460000|2022-06-27 11:47:40|598.9|596.5|598.9|596.5|599.11|596.71|598.9|596.5|0
1656330480000|2022-06-27 11:48:00|599.11|596.71|599.31|596.91|599.31|596.91|599.11|596.71|0
1656330490000|2022-06-27 11:48:10|599.42|597.02|599.52|597.12|599.52|597.12|599.42|597.02|0
1656330500000|2022-06-27 11:48:20|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656330510000|2022-06-27 11:48:30|599.31|596.91|599.52|597.12|599.52|597.12|599.21|596.81|0
1656330520000|2022-06-27 11:48:40|599.72|597.32|599.52|597.12|599.72|597.32|599.52|597.12|0
1656330530000|2022-06-27 11:48:50|599.72|597.32|599.72|597.32|599.72|597.32|599.72|597.32|0
1656330550000|2022-06-27 11:49:10|599.52|597.12|599.52|597.12|599.72|597.32|599.52|597.12|0
1656330560000|2022-06-27 11:49:20|599.72|597.32|599.72|597.32|599.72|597.32|599.52|597.12|0
1656330580000|2022-06-27 11:49:40|599.93|597.53|599.31|596.91|599.93|597.53|599.31|596.91|0
1656330600000|2022-06-27 11:50:00|598.9|596.5|599.52|597.12|599.52|597.12|598.9|596.5|0
1656330610000|2022-06-27 11:50:10|599.83|597.43|599.93|597.53|599.93|597.53|599.72|597.32|0
1656330630000|2022-06-27 11:50:30|600.13|597.73|600.13|597.73|600.13|597.73|600.13|597.73|0
1656330640000|2022-06-27 11:50:40|600.04|597.64|599.72|597.32|600.04|597.64|599.72|597.32|0
1656330650000|2022-06-27 11:50:50|599.31|596.91|599.52|597.12|599.52|597.12|599.31|596.91|0
1656330660000|2022-06-27 11:51:00|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330670000|2022-06-27 11:51:10|599.52|597.12|599.72|597.32|599.72|597.32|599.52|597.12|0
1656330680000|2022-06-27 11:51:20|599.93|597.53|600.13|597.73|600.13|597.73|599.93|597.53|0
1656330690000|2022-06-27 11:51:30|599.72|597.32|599.42|597.02|599.72|597.32|599.42|597.02|0
1656330700000|2022-06-27 11:51:40|599.31|596.91|599.52|597.12|599.52|597.12|599.31|596.91|0
1656330710000|2022-06-27 11:51:50|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330720000|2022-06-27 11:52:00|599.11|596.71|599.11|596.71|599.11|596.71|599.11|596.71|0
1656330730000|2022-06-27 11:52:10|599.01|596.61|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330750000|2022-06-27 11:52:30|598.9|596.5|599.11|596.71|599.11|596.71|598.9|596.5|0
1656330780000|2022-06-27 11:53:00|599.31|596.91|599.11|596.71|599.31|596.91|599.11|596.71|0
1656330800000|2022-06-27 11:53:20|599.21|596.81|599.21|596.81|599.21|596.81|599.21|596.81|0
1656330810000|2022-06-27 11:53:30|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1656330820000|2022-06-27 11:53:40|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330840000|2022-06-27 11:54:00|599.11|596.71|599.21|596.81|599.21|596.81|599.11|596.71|0
1656330850000|2022-06-27 11:54:10|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1656330880000|2022-06-27 11:54:40|599.62|597.22|599.72|597.32|599.72|597.32|599.62|597.22|0
1656330890000|2022-06-27 11:54:50|599.93|597.53|599.93|597.53|599.93|597.53|599.93|597.53|0
1656330910000|2022-06-27 11:55:10|600.13|597.73|600.13|597.73|600.13|597.73|600.13|597.73|0
1656330920000|2022-06-27 11:55:20|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1656330930000|2022-06-27 11:55:30|600.13|597.73|600.24|597.84|600.24|597.84|600.13|597.73|0
1656330940000|2022-06-27 11:55:40|600.13|597.73|600.34|597.94|600.34|597.94|600.13|597.73|0
1656330950000|2022-06-27 11:55:50|600.54|598.14|600.75|598.35|600.75|598.35|600.54|598.14|0
1656330960000|2022-06-27 11:56:00|600.34|597.94|600.75|598.35|600.75|598.35|600.34|597.94|0
1656330970000|2022-06-27 11:56:10|600.95|598.55|601.16|598.76|601.16|598.76|600.75|598.35|0
1656330980000|2022-06-27 11:56:20|601.37|598.97|601.37|598.97|601.37|598.97|601.16|598.76|0
1656330990000|2022-06-27 11:56:30|601.16|598.76|601.37|598.97|601.37|598.97|601.16|598.76|0
1656331000000|2022-06-27 11:56:40|601.16|598.76|601.27|598.87|601.37|598.97|601.16|598.76|0
1656331010000|2022-06-27 11:56:50|601.16|598.76|601.16|598.76|601.27|598.87|601.16|598.76|0
1656331020000|2022-06-27 11:57:00|601.37|598.97|601.16|598.76|601.37|598.97|601.16|598.76|0
1656331030000|2022-06-27 11:57:10|601.06|598.66|600.95|598.55|601.06|598.66|600.95|598.55|0
1656331050000|2022-06-27 11:57:30|601.16|598.76|600.95|598.55|601.16|598.76|600.95|598.55|0
1656331060000|2022-06-27 11:57:40|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1656331070000|2022-06-27 11:57:50|601.06|598.66|600.95|598.55|601.06|598.66|600.95|598.55|0
1656331090000|2022-06-27 11:58:10|601.16|598.76|601.06|598.66|601.16|598.76|601.06|598.66|0
1656331100000|2022-06-27 11:58:20|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1656331110000|2022-06-27 11:58:30|601.06|598.66|601.16|598.76|601.16|598.76|601.06|598.66|0
1656331120000|2022-06-27 11:58:40|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1656331130000|2022-06-27 11:58:50|601.27|598.87|601.16|598.76|601.27|598.87|601.16|598.76|0
1656331140000|2022-06-27 11:59:00|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1656331150000|2022-06-27 11:59:10|601.47|599.07|601.37|598.97|601.47|599.07|601.37|598.97|0
1656331190000|2022-06-27 11:59:50|601.16|598.76|601.06|598.66|601.16|598.76|601.06|598.66|0
1656331200000|2022-06-27 12:00:00|600.95|598.55|600.54|598.14|600.95|598.55|600.54|598.14|0
1656331210000|2022-06-27 12:00:10|600.34|597.94|600.75|598.35|600.75|598.35|600.13|597.73|0
1656331220000|2022-06-27 12:00:20|601.06|598.66|600.75|598.35|601.06|598.66|600.75|598.35|0
1656331230000|2022-06-27 12:00:30|600.95|598.55|600.95|598.55|600.95|598.55|600.95|598.55|0
1656331240000|2022-06-27 12:00:40|600.75|598.35|601.16|598.76|601.16|598.76|600.75|598.35|0
1656331250000|2022-06-27 12:00:50|600.95|598.55|601.16|598.76|601.16|598.76|600.85|598.45|0
1656331260000|2022-06-27 12:01:00|600.95|598.55|600.95|598.55|600.95|598.55|600.95|598.55|0
1656331270000|2022-06-27 12:01:10|601.16|598.76|600.85|598.45|601.16|598.76|600.85|598.45|0
1656331280000|2022-06-27 12:01:20|600.75|598.35|600.34|597.94|600.75|598.35|600.34|597.94|0
1656331290000|2022-06-27 12:01:30|600.54|598.14|600.54|598.14|600.54|598.14|600.54|598.14|0
1656331300000|2022-06-27 12:01:40|600.34|597.94|599.93|597.53|600.54|598.14|599.93|597.53|0
1656331310000|2022-06-27 12:01:50|600.34|597.94|600.34|597.94|600.54|598.14|600.34|597.94|0
1656331320000|2022-06-27 12:02:00|600.13|597.73|600.13|597.73|600.13|597.73|600.13|597.73|0
1656331330000|2022-06-27 12:02:10|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1656331340000|2022-06-27 12:02:20|600.54|598.14|600.54|598.14|600.54|598.14|600.54|598.14|0
1656331350000|2022-06-27 12:02:30|600.44|598.04|600.34|597.94|600.44|598.04|600.34|597.94|0
1656331360000|2022-06-27 12:02:40|600.24|597.84|600.13|597.73|600.34|597.94|600.13|597.73|0
1656331380000|2022-06-27 12:03:00|600.44|598.04|600.75|598.35|600.75|598.35|600.44|598.04|0
1656331390000|2022-06-27 12:03:10|601.16|598.76|601.16|598.76|601.16|598.76|600.95|598.55|0
1656331400000|2022-06-27 12:03:20|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1656331410000|2022-06-27 12:03:30|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1656331420000|2022-06-27 12:03:40|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1656331430000|2022-06-27 12:03:50|601.16|598.76|600.95|598.55|601.16|598.76|600.95|598.55|0
1656331440000|2022-06-27 12:04:00|601.16|598.76|601.36|598.96|601.36|598.96|601.16|598.76|0
1656331450000|2022-06-27 12:04:10|601.16|598.76|601.16|598.76|601.36|598.96|601.16|598.76|0
1656331460000|2022-06-27 12:04:20|600.95|598.55|600.95|598.55|600.95|598.55|600.95|598.55|0
1656331470000|2022-06-27 12:04:30|600.75|598.35|600.75|598.35|600.75|598.35|600.75|598.35|0
1656331480000|2022-06-27 12:04:40|600.95|598.55|600.95|598.55|600.95|598.55|600.95|598.55|0
1656331490000|2022-06-27 12:04:50|600.75|598.35|600.54|598.14|600.75|598.35|600.54|598.14|0
1656331500000|2022-06-27 12:05:00|600.34|597.94|600.44|598.04|600.54|598.14|600.34|597.94|0
1656331510000|2022-06-27 12:05:10|600.34|597.94|600.95|598.55|600.95|598.55|600.34|597.94|0
1656331520000|2022-06-27 12:05:20|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1656331530000|2022-06-27 12:05:30|601.77|599.37|601.77|599.37|601.77|599.37|601.57|599.17|0
1656331540000|2022-06-27 12:05:40|602.39|599.99|602.6|600.2|602.6|600.2|602.39|599.99|0
1656331550000|2022-06-27 12:05:50|602.39|599.99|602.19|599.79|602.39|599.99|602.19|599.79|0
1656331560000|2022-06-27 12:06:00|601.98|599.58|601.77|599.37|601.98|599.58|601.77|599.37|0
1656331570000|2022-06-27 12:06:10|601.98|599.58|601.36|598.96|601.98|599.58|601.36|598.96|0
1656331580000|2022-06-27 12:06:20|601.16|598.76|600.34|597.94|601.16|598.76|600.34|597.94|0
1656331590000|2022-06-27 12:06:30|600.13|597.73|600.54|598.14|600.75|598.35|600.13|597.73|0
1656331600000|2022-06-27 12:06:40|601.16|598.76|600.54|598.14|601.16|598.76|600.54|598.14|0
1656331610000|2022-06-27 12:06:50|600.75|598.35|601.16|598.76|601.16|598.76|600.75|598.35|0
1656331620000|2022-06-27 12:07:00|601.26|598.86|601.16|598.76|601.26|598.86|601.16|598.76|0
1656331630000|2022-06-27 12:07:10|600.95|598.55|601.06|598.66|601.06|598.66|600.95|598.55|0
1656331640000|2022-06-27 12:07:20|601.36|598.96|601.98|599.58|601.98|599.58|601.36|598.96|0
1656331650000|2022-06-27 12:07:30|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656331670000|2022-06-27 12:07:50|602.6|600.2|602.39|599.99|602.6|600.2|602.19|599.79|0
1656331690000|2022-06-27 12:08:10|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1656331700000|2022-06-27 12:08:20|601.98|599.58|602.19|599.79|602.19|599.79|601.98|599.58|0
1656331710000|2022-06-27 12:08:30|602.6|600.2|602.6|600.2|602.6|600.2|602.6|600.2|0
1656331720000|2022-06-27 12:08:40|602.8|600.4|602.6|600.2|602.8|600.4|602.6|600.2|0
1656331730000|2022-06-27 12:08:50|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1656331740000|2022-06-27 12:09:00|602.39|599.99|602.39|599.99|602.39|599.99|602.19|599.79|0
1656331750000|2022-06-27 12:09:10|602.19|599.79|602.29|599.89|602.39|599.99|602.19|599.79|0
1656331760000|2022-06-27 12:09:20|602.39|599.99|602.39|599.99|602.6|600.2|602.39|599.99|0
1656331770000|2022-06-27 12:09:30|602.6|600.2|602.39|599.99|602.6|600.2|602.39|599.99|0
1656331790000|2022-06-27 12:09:50|602.19|599.79|602.39|599.99|602.39|599.99|602.19|599.79|0
1656331800000|2022-06-27 12:10:00|602.6|600.2|602.6|600.2|602.6|600.2|602.6|600.2|0
1656331810000|2022-06-27 12:10:10|602.39|599.99|601.77|599.37|602.39|599.99|601.77|599.37|0
1656331830000|2022-06-27 12:10:30|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1656331840000|2022-06-27 12:10:40|601.77|599.37|601.36|598.96|601.77|599.37|601.36|598.96|0
1656331850000|2022-06-27 12:10:50|600.95|598.55|601.16|598.76|601.16|598.76|600.95|598.55|0
1656331860000|2022-06-27 12:11:00|601.36|598.96|601.98|599.58|601.98|599.58|601.36|598.96|0
1656331870000|2022-06-27 12:11:10|601.77|599.37|601.98|599.58|601.98|599.58|601.77|599.37|0
1656331880000|2022-06-27 12:11:20|602.39|599.99|601.98|599.58|602.39|599.99|601.98|599.58|0
1656331890000|2022-06-27 12:11:30|602.18|599.78|602.8|600.4|602.8|600.4|602.18|599.78|0
1656331900000|2022-06-27 12:11:40|602.91|600.51|602.8|600.4|602.91|600.51|602.8|600.4|0
1656331910000|2022-06-27 12:11:50|603.01|600.61|602.8|600.4|603.01|600.61|602.8|600.4|0
1656331920000|2022-06-27 12:12:00|603.01|600.61|603.21|600.81|603.21|600.81|603.01|600.61|0
1656331930000|2022-06-27 12:12:10|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1656331940000|2022-06-27 12:12:20|603.21|600.81|603.63|601.23|603.63|601.23|603.21|600.81|0
1656331950000|2022-06-27 12:12:30|603.83|601.43|603.83|601.43|603.83|601.43|603.83|601.43|0
1656331960000|2022-06-27 12:12:40|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1656331970000|2022-06-27 12:12:50|604.04|601.64|604.04|601.64|604.04|601.64|604.04|601.64|0
1656331980000|2022-06-27 12:13:00|604.45|602.05|604.24|601.84|604.45|602.05|604.24|601.84|0
1656332000000|2022-06-27 12:13:20|604.04|601.64|603.83|601.43|604.04|601.64|603.83|601.43|0
1656332010000|2022-06-27 12:13:30|604.04|601.64|603.63|601.23|604.04|601.64|603.63|601.23|0
1656332020000|2022-06-27 12:13:40|603.21|600.81|603.01|600.61|603.21|600.81|603.01|600.61|0
1656332030000|2022-06-27 12:13:50|602.8|600.4|603.01|600.61|603.01|600.61|602.8|600.4|0
1656332040000|2022-06-27 12:14:00|602.8|600.4|603.01|600.61|603.01|600.61|602.8|600.4|0
1656332050000|2022-06-27 12:14:10|602.91|600.51|603.21|600.81|603.21|600.81|602.91|600.51|0
1656332060000|2022-06-27 12:14:20|603.01|600.61|602.8|600.4|603.01|600.61|602.8|600.4|0
1656332070000|2022-06-27 12:14:30|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1656332090000|2022-06-27 12:14:50|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656332100000|2022-06-27 12:15:00|601.57|599.17|601.77|599.37|601.98|599.58|601.57|599.17|0
1656332110000|2022-06-27 12:15:10|601.57|599.17|601.16|598.76|601.57|599.17|601.16|598.76|0
1656332120000|2022-06-27 12:15:20|600.95|598.55|600.74|598.34|600.95|598.55|600.74|598.34|0
1656332130000|2022-06-27 12:15:30|600.33|597.93|600.13|597.73|600.33|597.93|600.13|597.73|0
1656332140000|2022-06-27 12:15:40|599.92|597.52|600.13|597.73|600.13|597.73|599.92|597.52|0
1656332150000|2022-06-27 12:15:50|599.92|597.52|600.13|597.73|600.13|597.73|599.92|597.52|0
1656332160000|2022-06-27 12:16:00|600.23|597.83|601.26|598.86|601.26|598.86|600.23|597.83|0
1656332170000|2022-06-27 12:16:10|601.36|598.96|601.15|598.75|601.36|598.96|601.15|598.75|0
1656332180000|2022-06-27 12:16:20|601.36|598.96|601.15|598.75|601.47|599.07|601.15|598.75|0
1656332190000|2022-06-27 12:16:30|601.36|598.96|601.57|599.17|601.57|599.17|601.36|598.96|0
1656332200000|2022-06-27 12:16:40|600.95|598.55|601.47|599.07|601.47|599.07|600.95|598.55|0
1656332210000|2022-06-27 12:16:50|601.36|598.96|601.57|599.17|601.57|599.17|601.36|598.96|0
1656332220000|2022-06-27 12:17:00|601.77|599.37|601.98|599.58|601.98|599.58|601.77|599.37|0
1656332230000|2022-06-27 12:17:10|602.18|599.78|601.98|599.58|602.18|599.78|601.98|599.58|0
1656332250000|2022-06-27 12:17:30|601.88|599.48|601.98|599.58|601.98|599.58|601.88|599.48|0
1656332260000|2022-06-27 12:17:40|601.88|599.48|602.18|599.78|602.18|599.78|601.88|599.48|0
1656332270000|2022-06-27 12:17:50|602.29|599.89|602.18|599.78|602.29|599.89|602.18|599.78|0
1656332280000|2022-06-27 12:18:00|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656332290000|2022-06-27 12:18:10|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1656332300000|2022-06-27 12:18:20|601.98|599.58|602.18|599.78|602.18|599.78|601.77|599.37|0
1656332310000|2022-06-27 12:18:30|601.98|599.58|602.08|599.68|602.08|599.68|601.98|599.58|0
1656332320000|2022-06-27 12:18:40|602.18|599.78|603.83|601.43|603.83|601.43|602.18|599.78|0
1656332330000|2022-06-27 12:18:50|604.04|601.64|603.62|601.22|604.04|601.64|603.62|601.22|0
1656332340000|2022-06-27 12:19:00|603.42|601.02|603.01|600.61|603.42|601.02|603.01|600.61|0
1656332350000|2022-06-27 12:19:10|603.21|600.81|603.01|600.61|603.21|600.81|603.01|600.61|0
1656332360000|2022-06-27 12:19:20|602.8|600.4|603.01|600.61|603.21|600.81|602.8|600.4|0
1656332370000|2022-06-27 12:19:30|602.8|600.4|603.01|600.61|603.01|600.61|602.8|600.4|0
1656332380000|2022-06-27 12:19:40|602.8|600.4|602.39|599.99|602.8|600.4|602.39|599.99|0
1656332390000|2022-06-27 12:19:50|602.29|599.89|601.98|599.58|602.29|599.89|601.98|599.58|0
1656332400000|2022-06-27 12:20:00|601.77|599.37|602.18|599.78|602.18|599.78|601.77|599.37|0
1656332410000|2022-06-27 12:20:10|601.77|599.37|601.77|599.37|601.98|599.58|601.57|599.17|0
1656332420000|2022-06-27 12:20:20|601.57|599.17|601.57|599.17|601.77|599.37|601.57|599.17|0
1656332430000|2022-06-27 12:20:30|601.67|599.27|601.77|599.37|601.98|599.58|601.67|599.27|0
1656332440000|2022-06-27 12:20:40|601.88|599.48|601.98|599.58|601.98|599.58|601.77|599.37|0
1656332450000|2022-06-27 12:20:50|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656332460000|2022-06-27 12:21:00|601.98|599.58|601.98|599.58|601.98|599.58|601.56|599.16|0
1656332470000|2022-06-27 12:21:10|601.77|599.37|601.98|599.58|601.98|599.58|601.77|599.37|0
1656332480000|2022-06-27 12:21:20|602.18|599.78|602.18|599.78|602.18|599.78|601.98|599.58|0
1656332500000|2022-06-27 12:21:40|602.39|599.99|602.18|599.78|602.39|599.99|601.98|599.58|0
1656332510000|2022-06-27 12:21:50|601.98|599.58|601.98|599.58|602.08|599.68|601.98|599.58|0
1656332520000|2022-06-27 12:22:00|601.56|599.16|601.98|599.58|601.98|599.58|601.56|599.16|0
1656332530000|2022-06-27 12:22:10|602.08|599.68|601.88|599.48|602.08|599.68|601.88|599.48|0
1656332540000|2022-06-27 12:22:20|601.98|599.58|601.98|599.58|602.39|599.99|601.98|599.58|0
1656332550000|2022-06-27 12:22:30|601.77|599.37|601.77|599.37|601.98|599.58|601.77|599.37|0
1656332560000|2022-06-27 12:22:40|601.98|599.58|601.98|599.58|601.98|599.58|601.77|599.37|0
1656332570000|2022-06-27 12:22:50|602.39|599.99|602.8|600.4|602.8|600.4|602.39|599.99|0
1656332580000|2022-06-27 12:23:00|602.59|600.19|602.8|600.4|602.8|600.4|602.59|600.19|0
1656332590000|2022-06-27 12:23:10|602.59|600.19|602.59|600.19|602.59|600.19|602.59|600.19|0
1656332600000|2022-06-27 12:23:20|602.8|600.4|602.18|599.78|602.8|600.4|602.18|599.78|0
1656332610000|2022-06-27 12:23:30|602.39|599.99|602.18|599.78|602.39|599.99|602.18|599.78|0
1656332620000|2022-06-27 12:23:40|602.59|600.19|603.01|600.61|603.01|600.61|602.59|600.19|0
1656332630000|2022-06-27 12:23:50|603.21|600.81|603.21|600.81|603.21|600.81|603.21|600.81|0
1656332640000|2022-06-27 12:24:00|603.01|600.61|603.21|600.81|603.21|600.81|603.01|600.61|0
1656332650000|2022-06-27 12:24:10|603.01|600.61|603|600.6|603.01|600.61|603|600.6|0
1656332670000|2022-06-27 12:24:30|602.8|600.4|603.11|600.71|603.11|600.71|602.59|600.19|0
1656332680000|2022-06-27 12:24:40|603.42|601.02|603.62|601.22|603.62|601.22|603.42|601.02|0
1656332690000|2022-06-27 12:24:50|603.42|601.02|603.42|601.02|603.52|601.12|603.42|601.02|0
1656332700000|2022-06-27 12:25:00|603|600.6|602.8|600.4|603|600.6|602.8|600.4|0
1656332710000|2022-06-27 12:25:10|603|600.6|602.8|600.4|603.21|600.81|602.8|600.4|0
1656332720000|2022-06-27 12:25:20|603|600.6|603.21|600.81|603.21|600.81|603|600.6|0
1656332730000|2022-06-27 12:25:30|603|600.6|602.8|600.4|603|600.6|602.8|600.4|0
1656332740000|2022-06-27 12:25:40|602.59|600.19|602.8|600.4|602.8|600.4|602.59|600.19|0
1656332750000|2022-06-27 12:25:50|602.59|600.19|602.59|600.19|602.59|600.19|602.49|600.09|0
1656332760000|2022-06-27 12:26:00|602.8|600.4|603.21|600.81|603.21|600.81|602.8|600.4|0
1656332770000|2022-06-27 12:26:10|603|600.6|603.21|600.81|603.21|600.81|603|600.6|0
1656332780000|2022-06-27 12:26:20|603|600.6|603|600.6|603.11|600.71|603|600.6|0
1656332790000|2022-06-27 12:26:30|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1656332820000|2022-06-27 12:27:00|603|600.6|603|600.6|603|600.6|603|600.6|0
1656332830000|2022-06-27 12:27:10|603.42|601.02|604.03|601.63|604.03|601.63|603.42|601.02|0
1656332840000|2022-06-27 12:27:20|604.24|601.84|604.03|601.63|604.24|601.84|604.03|601.63|0
1656332850000|2022-06-27 12:27:30|603.94|601.54|604.24|601.84|604.24|601.84|603.83|601.43|0
1656332860000|2022-06-27 12:27:40|604.03|601.63|604.03|601.63|604.14|601.74|604.03|601.63|0
1656332870000|2022-06-27 12:27:50|603.83|601.43|603.62|601.22|603.83|601.43|603.62|601.22|0
1656332880000|2022-06-27 12:28:00|604.03|601.63|604.03|601.63|604.03|601.63|603.94|601.54|0
1656332890000|2022-06-27 12:28:10|604.24|601.84|604.24|601.84|604.35|601.95|604.24|601.84|0
1656332900000|2022-06-27 12:28:20|604.35|601.95|604.45|602.05|604.45|602.05|604.35|601.95|0
1656332910000|2022-06-27 12:28:30|604.65|602.25|605.06|602.66|605.58|603.18|604.65|602.25|0
1656332920000|2022-06-27 12:28:40|604.86|602.46|606|603.6|606|603.6|604.86|602.46|0
1656332930000|2022-06-27 12:28:50|605.89|603.49|606.1|603.7|606.1|603.7|605.48|603.08|0
1656332940000|2022-06-27 12:29:00|605.89|603.49|606.2|603.8|606.2|603.8|605.89|603.49|0
1656332950000|2022-06-27 12:29:10|606.51|604.11|607.34|604.94|607.34|604.94|606.1|603.7|0
1656332960000|2022-06-27 12:29:20|607.65|605.25|607.24|604.84|607.65|605.25|607.03|604.63|0
1656332970000|2022-06-27 12:29:30|607.13|604.73|607.03|604.63|607.13|604.73|606.82|604.42|0
1656332980000|2022-06-27 12:29:40|607.13|604.73|607.34|604.94|607.34|604.94|607.13|604.73|0
1656332990000|2022-06-27 12:29:50|607.54|605.14|608.37|605.97|608.37|605.97|607.54|605.14|0
1656333000000|2022-06-27 12:30:00|607.96|605.56|606.3|603.9|607.96|605.56|606.3|603.9|0
1656333010000|2022-06-27 12:30:10|606.41|604.01|607.86|605.46|607.86|605.46|606.3|603.9|0
1656333020000|2022-06-27 12:30:20|607.75|605.35|607.54|605.14|607.75|605.35|607.54|605.14|0
1656333030000|2022-06-27 12:30:30|607.65|605.25|608.58|606.18|608.58|606.18|607.65|605.25|0
1656333040000|2022-06-27 12:30:40|608.89|606.49|608.99|606.59|608.99|606.59|608.78|606.38|0
1656333050000|2022-06-27 12:30:50|608.78|606.38|608.68|606.28|608.78|606.38|608.48|606.08|0
1656333060000|2022-06-27 12:31:00|609.1|606.7|608.37|605.97|609.1|606.7|608.37|605.97|0
1656333070000|2022-06-27 12:31:10|608.89|606.49|608.78|606.38|608.99|606.59|608.78|606.38|0
1656333080000|2022-06-27 12:31:20|608.58|606.18|608.37|605.97|608.58|606.18|608.37|605.97|0
1656333090000|2022-06-27 12:31:30|608.58|606.18|608.16|605.76|608.58|606.18|607.95|605.55|0
1656333100000|2022-06-27 12:31:40|607.86|605.46|607.03|604.63|607.86|605.46|607.03|604.63|0
1656333110000|2022-06-27 12:31:50|607.13|604.73|607.75|605.35|607.75|605.35|607.13|604.73|0
1656333120000|2022-06-27 12:32:00|607.95|605.55|607.44|605.04|607.95|605.55|607.44|605.04|0
1656333130000|2022-06-27 12:32:10|607.54|605.14|608.48|606.08|608.48|606.08|607.54|605.14|0
1656333140000|2022-06-27 12:32:20|608.99|606.59|610.44|608.04|610.44|608.04|608.99|606.59|0
1656333150000|2022-06-27 12:32:30|610.23|607.83|610.64|608.24|610.85|608.45|610.23|607.83|0
1656333160000|2022-06-27 12:32:40|610.02|607.62|609.82|607.42|610.23|607.83|609.82|607.42|0
1656333170000|2022-06-27 12:32:50|610.02|607.62|610.44|608.04|610.44|608.04|610.02|607.62|0
1656333180000|2022-06-27 12:33:00|611.06|608.66|610.85|608.45|611.06|608.66|610.85|608.45|0
1656333190000|2022-06-27 12:33:10|611.06|608.66|611.47|609.07|611.47|609.07|611.06|608.66|0
1656333200000|2022-06-27 12:33:20|611.68|609.28|611.47|609.07|611.68|609.28|611.47|609.07|0
1656333210000|2022-06-27 12:33:30|611.68|609.28|611.89|609.49|612.09|609.69|611.68|609.28|0
1656333220000|2022-06-27 12:33:40|611.47|609.07|611.47|609.07|611.47|609.07|611.47|609.07|0
1656333230000|2022-06-27 12:33:50|611.27|608.87|611.27|608.87|611.27|608.87|611.27|608.87|0
1656333240000|2022-06-27 12:34:00|610.85|608.45|612.3|609.9|612.3|609.9|610.85|608.45|0
1656333250000|2022-06-27 12:34:10|612.09|609.69|611.68|609.28|612.09|609.69|611.68|609.28|0
1656333260000|2022-06-27 12:34:20|612.09|609.69|612.3|609.9|612.3|609.9|611.89|609.49|0
1656333270000|2022-06-27 12:34:30|612.51|610.11|612.72|610.32|612.72|610.32|612.51|610.11|0
1656333280000|2022-06-27 12:34:40|612.51|610.11|611.89|609.49|612.51|610.11|611.89|609.49|0
1656333290000|2022-06-27 12:34:50|612.09|609.69|611.89|609.49|612.09|609.69|611.89|609.49|0
1656333300000|2022-06-27 12:35:00|612.09|609.69|611.68|609.28|612.09|609.69|611.68|609.28|0
1656333310000|2022-06-27 12:35:10|611.26|608.86|611.06|608.66|611.26|608.86|610.85|608.45|0
1656333320000|2022-06-27 12:35:20|610.85|608.45|610.44|608.04|610.85|608.45|610.44|608.04|0
1656333330000|2022-06-27 12:35:30|610.23|607.83|610.64|608.24|610.64|608.24|610.23|607.83|0
1656333340000|2022-06-27 12:35:40|610.85|608.45|610.64|608.24|610.96|608.56|610.64|608.24|0
1656333350000|2022-06-27 12:35:50|610.85|608.45|610.85|608.45|611.26|608.86|610.85|608.45|0
1656333360000|2022-06-27 12:36:00|611.06|608.66|611.89|609.49|611.89|609.49|611.06|608.66|0
1656333370000|2022-06-27 12:36:10|611.79|609.39|611.47|609.07|611.79|609.39|611.47|609.07|0
1656333380000|2022-06-27 12:36:20|611.68|609.28|611.68|609.28|611.89|609.49|611.68|609.28|0
1656333390000|2022-06-27 12:36:30|611.89|609.49|612.3|609.9|612.3|609.9|611.89|609.49|0
1656333400000|2022-06-27 12:36:40|611.68|609.28|612.09|609.69|612.09|609.69|611.68|609.28|0
1656333410000|2022-06-27 12:36:50|611.68|609.28|611.68|609.28|611.68|609.28|611.47|609.07|0
1656333420000|2022-06-27 12:37:00|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1656333430000|2022-06-27 12:37:10|610.64|608.24|610.23|607.83|610.64|608.24|610.23|607.83|0
1656333440000|2022-06-27 12:37:20|610.02|607.62|610.64|608.24|610.64|608.24|610.02|607.62|0
1656333450000|2022-06-27 12:37:30|610.85|608.45|610.64|608.24|610.85|608.45|610.64|608.24|0
1656333460000|2022-06-27 12:37:40|610.75|608.35|610.23|607.83|610.75|608.35|610.23|607.83|0
1656333470000|2022-06-27 12:37:50|610.44|608.04|610.85|608.45|610.85|608.45|610.44|608.04|0
1656333480000|2022-06-27 12:38:00|610.64|608.24|610.44|608.04|610.85|608.45|610.44|608.04|0
1656333490000|2022-06-27 12:38:10|610.64|608.24|610.64|608.24|610.64|608.24|610.44|608.04|0
1656333500000|2022-06-27 12:38:20|610.54|608.14|610.64|608.24|610.64|608.24|610.44|608.04|0
1656333510000|2022-06-27 12:38:30|610.75|608.35|610.44|608.04|610.75|608.35|610.44|608.04|0
1656333520000|2022-06-27 12:38:40|610.23|607.83|610.85|608.45|610.85|608.45|610.23|607.83|0
1656333530000|2022-06-27 12:38:50|611.06|608.66|610.85|608.45|611.06|608.66|610.85|608.45|0
1656333540000|2022-06-27 12:39:00|610.64|608.24|610.23|607.83|610.64|608.24|610.23|607.83|0
1656333550000|2022-06-27 12:39:10|610.02|607.62|609.81|607.41|610.02|607.62|609.81|607.41|0
1656333560000|2022-06-27 12:39:20|610.02|607.62|609.81|607.41|610.02|607.62|609.81|607.41|0
1656333570000|2022-06-27 12:39:30|609.61|607.21|609.81|607.41|609.92|607.52|609.61|607.21|0
1656333580000|2022-06-27 12:39:40|609.4|607|609.61|607.21|609.61|607.21|609.4|607|0
1656333590000|2022-06-27 12:39:50|609.4|607|608.99|606.59|609.51|607.11|608.99|606.59|0
1656333600000|2022-06-27 12:40:00|609.09|606.69|609.4|607|609.4|607|609.09|606.69|0
1656333610000|2022-06-27 12:40:10|609.61|607.21|609.61|607.21|609.71|607.31|609.61|607.21|0
1656333620000|2022-06-27 12:40:20|609.71|607.31|609.51|607.11|609.71|607.31|609.4|607|0
1656333630000|2022-06-27 12:40:30|609.19|606.79|609.61|607.21|609.61|607.21|609.19|606.79|0
1656333640000|2022-06-27 12:40:40|609.71|607.31|610.02|607.62|610.02|607.62|609.71|607.31|0
1656333650000|2022-06-27 12:40:50|609.81|607.41|610.02|607.62|610.02|607.62|609.81|607.41|0
1656333660000|2022-06-27 12:41:00|609.92|607.52|610.02|607.62|610.02|607.62|609.92|607.52|0
1656333670000|2022-06-27 12:41:10|609.81|607.41|609.81|607.41|609.81|607.41|609.81|607.41|0
1656333680000|2022-06-27 12:41:20|609.19|606.79|608.99|606.59|609.19|606.79|608.78|606.38|0
1656333690000|2022-06-27 12:41:30|609.61|607.21|609.61|607.21|609.61|607.21|609.4|607|0
1656333700000|2022-06-27 12:41:40|609.51|607.11|609.09|606.69|609.51|607.11|609.09|606.69|0
1656333710000|2022-06-27 12:41:50|608.99|606.59|608.78|606.38|608.99|606.59|608.78|606.38|0
1656333720000|2022-06-27 12:42:00|608.99|606.59|608.99|606.59|609.19|606.79|608.99|606.59|0
1656333730000|2022-06-27 12:42:10|608.78|606.38|608.89|606.49|608.89|606.49|608.78|606.38|0
1656333740000|2022-06-27 12:42:20|608.78|606.38|608.78|606.38|608.78|606.38|608.68|606.28|0
1656333750000|2022-06-27 12:42:30|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1656333760000|2022-06-27 12:42:40|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1656333770000|2022-06-27 12:42:50|608.57|606.17|608.37|605.97|608.57|606.17|608.37|605.97|0
1656333780000|2022-06-27 12:43:00|607.75|605.35|606.92|604.52|607.75|605.35|606.92|604.52|0
1656333790000|2022-06-27 12:43:10|607.33|604.93|607.33|604.93|607.33|604.93|607.13|604.73|0
1656333800000|2022-06-27 12:43:20|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1656333810000|2022-06-27 12:43:30|607.33|604.93|607.54|605.14|607.54|605.14|607.33|604.93|0
1656333820000|2022-06-27 12:43:40|607.33|604.93|607.33|604.93|607.54|605.14|607.33|604.93|0
1656333830000|2022-06-27 12:43:50|607.54|605.14|607.12|604.72|607.54|605.14|607.12|604.72|0
1656333840000|2022-06-27 12:44:00|607.33|604.93|607.12|604.72|607.33|604.93|607.12|604.72|0
1656333850000|2022-06-27 12:44:10|606.92|604.52|607.33|604.93|607.33|604.93|606.92|604.52|0
1656333870000|2022-06-27 12:44:30|607.54|605.14|607.33|604.93|607.54|605.14|607.33|604.93|0
1656333880000|2022-06-27 12:44:40|607.54|605.14|607.95|605.55|607.95|605.55|607.54|605.14|0
1656333890000|2022-06-27 12:44:50|607.74|605.34|607.74|605.34|607.95|605.55|607.74|605.34|0
1656333900000|2022-06-27 12:45:00|607.33|604.93|607.33|604.93|607.44|605.04|607.33|604.93|0
1656333910000|2022-06-27 12:45:10|607.12|604.72|607.33|604.93|607.33|604.93|607.12|604.72|0
1656333920000|2022-06-27 12:45:20|607.12|604.72|607.54|605.14|607.54|605.14|607.12|604.72|0
1656333930000|2022-06-27 12:45:30|607.74|605.34|607.95|605.55|607.95|605.55|607.74|605.34|0
1656333940000|2022-06-27 12:45:40|608.16|605.76|608.36|605.96|608.36|605.96|608.16|605.76|0
1656333950000|2022-06-27 12:45:50|608.57|606.17|608.57|606.17|608.57|606.17|608.57|606.17|0
1656333960000|2022-06-27 12:46:00|608.47|606.07|608.16|605.76|608.47|606.07|608.16|605.76|0
1656333970000|2022-06-27 12:46:10|608.36|605.96|608.47|606.07|608.57|606.17|608.36|605.96|0
1656333980000|2022-06-27 12:46:20|608.36|605.96|608.16|605.76|608.57|606.17|608.16|605.76|0
1656333990000|2022-06-27 12:46:30|608.36|605.96|608.57|606.17|608.57|606.17|608.36|605.96|0
1656334000000|2022-06-27 12:46:40|608.78|606.38|608.98|606.58|609.4|607|608.78|606.38|0
1656334010000|2022-06-27 12:46:50|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1656334020000|2022-06-27 12:47:00|608.57|606.17|608.16|605.76|608.57|606.17|608.16|605.76|0
1656334030000|2022-06-27 12:47:10|607.95|605.55|607.97|605.57|608.16|605.76|607.95|605.55|0
1656334040000|2022-06-27 12:47:20|607.77|605.37|607.46|605.06|607.77|605.37|607.46|605.06|0
1656334050000|2022-06-27 12:47:30|607.56|605.16|607.56|605.16|607.77|605.37|607.56|605.16|0
1656334060000|2022-06-27 12:47:40|607.77|605.37|607.67|605.27|607.77|605.37|607.67|605.27|0
1656334070000|2022-06-27 12:47:50|607.77|605.37|607.77|605.37|608.18|605.78|607.77|605.37|0
1656334080000|2022-06-27 12:48:00|607.97|605.57|607.77|605.37|607.97|605.57|607.77|605.37|0
1656334090000|2022-06-27 12:48:10|607.97|605.57|609.29|606.89|609.29|606.89|607.97|605.57|0
1656334100000|2022-06-27 12:48:20|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1656334110000|2022-06-27 12:48:30|609.29|606.89|609.08|606.68|609.29|606.89|609.08|606.68|0
1656334120000|2022-06-27 12:48:40|608.87|606.47|608.87|606.47|609.08|606.68|608.87|606.47|0
1656334130000|2022-06-27 12:48:50|609.08|606.68|608.98|606.58|609.08|606.68|608.98|606.58|0
1656334140000|2022-06-27 12:49:00|608.87|606.47|609.08|606.68|609.29|606.89|608.87|606.47|0
1656334150000|2022-06-27 12:49:10|608.98|606.58|608.98|606.58|608.98|606.58|608.87|606.47|0
1656334160000|2022-06-27 12:49:20|609.08|606.68|609.49|607.09|609.49|607.09|609.08|606.68|0
1656334170000|2022-06-27 12:49:30|609.29|606.89|609.49|607.09|609.49|607.09|609.29|606.89|0
1656334180000|2022-06-27 12:49:40|609.29|606.89|608.87|606.47|609.29|606.89|608.87|606.47|0
1656334190000|2022-06-27 12:49:50|608.98|606.58|609.08|606.68|609.08|606.68|608.87|606.47|0
1656334200000|2022-06-27 12:50:00|609.29|606.89|609.08|606.68|609.29|606.89|609.08|606.68|0
1656334210000|2022-06-27 12:50:10|608.87|606.47|608.67|606.27|608.87|606.47|608.46|606.06|0
1656334220000|2022-06-27 12:50:20|608.46|606.06|608.67|606.27|608.67|606.27|608.46|606.06|0
1656334230000|2022-06-27 12:50:30|608.87|606.47|608.67|606.27|608.87|606.47|608.67|606.27|0
1656334240000|2022-06-27 12:50:40|608.46|606.06|608.25|605.85|608.67|606.27|608.25|605.85|0
1656334250000|2022-06-27 12:50:50|608.46|606.06|608.57|606.17|608.57|606.17|608.25|605.85|0
1656334260000|2022-06-27 12:51:00|608.67|606.27|609.29|606.89|609.29|606.89|608.67|606.27|0
1656334270000|2022-06-27 12:51:10|609.49|607.09|609.29|606.89|609.49|607.09|609.29|606.89|0
1656334280000|2022-06-27 12:51:20|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1656334290000|2022-06-27 12:51:30|609.7|607.3|609.91|607.51|609.91|607.51|609.7|607.3|0
1656334300000|2022-06-27 12:51:40|610.73|608.33|610.94|608.54|611.15|608.75|610.73|608.33|0
1656334310000|2022-06-27 12:51:50|610.73|608.33|610.73|608.33|610.73|608.33|610.53|608.13|0
1656334320000|2022-06-27 12:52:00|610.94|608.54|611.05|608.65|611.05|608.65|610.94|608.54|0
1656334330000|2022-06-27 12:52:10|611.15|608.75|611.35|608.95|611.35|608.95|611.15|608.75|0
1656334340000|2022-06-27 12:52:20|611.56|609.16|611.56|609.16|611.56|609.16|611.56|609.16|0
1656334350000|2022-06-27 12:52:30|611.77|609.37|611.15|608.75|611.77|609.37|611.15|608.75|0
1656334360000|2022-06-27 12:52:40|610.94|608.54|610.53|608.13|610.94|608.54|610.53|608.13|0
1656334370000|2022-06-27 12:52:50|610.63|608.23|610.11|607.71|610.73|608.33|610.11|607.71|0
1656334380000|2022-06-27 12:53:00|610.53|608.13|610.11|607.71|610.53|608.13|610.11|607.71|0
1656334390000|2022-06-27 12:53:10|610.32|607.92|610.11|607.71|610.32|607.92|610.11|607.71|0
1656334400000|2022-06-27 12:53:20|610.53|608.13|610.32|607.92|610.53|608.13|610.32|607.92|0
1656334410000|2022-06-27 12:53:30|610.11|607.71|610.53|608.13|610.53|608.13|610.11|607.71|0
1656334420000|2022-06-27 12:53:40|610.73|608.33|610.94|608.54|610.94|608.54|610.73|608.33|0
1656334430000|2022-06-27 12:53:50|611.15|608.75|610.73|608.33|611.15|608.75|610.73|608.33|0
1656334440000|2022-06-27 12:54:00|610.94|608.54|611.15|608.75|611.35|608.95|610.94|608.54|0
1656334450000|2022-06-27 12:54:10|611.35|608.95|610.94|608.54|611.35|608.95|610.94|608.54|0
1656334460000|2022-06-27 12:54:20|611.15|608.75|611.35|608.95|611.56|609.16|611.15|608.75|0
1656334470000|2022-06-27 12:54:30|611.77|609.37|611.77|609.37|611.97|609.57|611.77|609.37|0
1656334480000|2022-06-27 12:54:40|611.97|609.57|612.18|609.78|612.18|609.78|611.97|609.57|0
1656334490000|2022-06-27 12:54:50|611.97|609.57|612.08|609.68|612.08|609.68|611.97|609.57|0
1656334500000|2022-06-27 12:55:00|611.97|609.57|611.77|609.37|611.97|609.57|611.77|609.37|0
1656334510000|2022-06-27 12:55:10|611.56|609.16|611.15|608.75|611.56|609.16|611.15|608.75|0
1656334520000|2022-06-27 12:55:20|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1656334530000|2022-06-27 12:55:30|611.15|608.75|610.52|608.12|611.15|608.75|610.52|608.12|0
1656334540000|2022-06-27 12:55:40|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1656334550000|2022-06-27 12:55:50|610.52|608.12|610.52|608.12|610.52|608.12|610.52|608.12|0
1656334560000|2022-06-27 12:56:00|610.63|608.23|610.73|608.33|610.73|608.33|610.52|608.12|0
1656334570000|2022-06-27 12:56:10|610.52|608.12|611.35|608.95|611.35|608.95|610.52|608.12|0
1656334580000|2022-06-27 12:56:20|611.15|608.75|611.15|608.75|611.15|608.75|611.15|608.75|0
1656334590000|2022-06-27 12:56:30|611.35|608.95|611.14|608.74|611.35|608.95|611.14|608.74|0
1656334610000|2022-06-27 12:56:50|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1656334620000|2022-06-27 12:57:00|611.56|609.16|611.56|609.16|611.56|609.16|611.35|608.95|0
1656334630000|2022-06-27 12:57:10|611.35|608.95|611.25|608.85|611.35|608.95|611.14|608.74|0
1656334640000|2022-06-27 12:57:20|611.14|608.74|610.52|608.12|611.14|608.74|610.52|608.12|0
1656334660000|2022-06-27 12:57:40|610.32|607.92|610.52|608.12|610.52|608.12|610.32|607.92|0
1656334670000|2022-06-27 12:57:50|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1656334680000|2022-06-27 12:58:00|610.52|608.12|611.05|608.65|611.05|608.65|610.52|608.12|0
1656334690000|2022-06-27 12:58:10|611.14|608.74|611.77|609.37|611.77|609.37|611.14|608.74|0
1656334700000|2022-06-27 12:58:20|611.56|609.16|611.56|609.16|611.56|609.16|611.35|608.95|0
1656334710000|2022-06-27 12:58:30|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1656334720000|2022-06-27 12:58:40|611.56|609.16|610.94|608.54|611.56|609.16|610.94|608.54|0
1656334730000|2022-06-27 12:58:50|611.14|608.74|611.35|608.95|611.56|609.16|611.14|608.74|0
1656334740000|2022-06-27 12:59:00|611.14|608.74|610.94|608.54|611.14|608.74|610.94|608.54|0
1656334750000|2022-06-27 12:59:10|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1656334760000|2022-06-27 12:59:20|610.94|608.54|610.73|608.33|610.94|608.54|610.73|608.33|0
1656334770000|2022-06-27 12:59:30|610.52|608.12|610.32|607.92|610.52|608.12|610.32|607.92|0
1656334780000|2022-06-27 12:59:40|610.11|607.71|609.9|607.5|610.11|607.71|609.9|607.5|0
1656334790000|2022-06-27 12:59:50|610.01|607.61|610.32|607.92|610.32|607.92|610.01|607.61|0
1656334800000|2022-06-27 13:00:00|609.9|607.5|609.9|607.5|610.11|607.71|609.9|607.5|0
1656334810000|2022-06-27 13:00:10|609.7|607.3|610.11|607.71|610.11|607.71|609.6|607.2|0
1656334820000|2022-06-27 13:00:20|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1656334830000|2022-06-27 13:00:30|610.11|607.71|610.11|607.71|610.11|607.71|610.11|607.71|0
1656334840000|2022-06-27 13:00:40|610.32|607.92|610.32|607.92|610.32|607.92|610.11|607.71|0
1656334850000|2022-06-27 13:00:50|610.11|607.71|610.01|607.61|610.11|607.71|609.9|607.5|0
1656334860000|2022-06-27 13:01:00|610.11|607.71|609.9|607.5|610.11|607.71|609.9|607.5|0
1656334870000|2022-06-27 13:01:10|609.8|607.4|609.7|607.3|609.8|607.4|609.7|607.3|0
1656334880000|2022-06-27 13:01:20|609.8|607.4|608.87|606.47|609.8|607.4|608.87|606.47|0
1656334890000|2022-06-27 13:01:30|609.08|606.68|609.7|607.3|609.7|607.3|609.08|606.68|0
1656334900000|2022-06-27 13:01:40|609.9|607.5|610.32|607.92|610.32|607.92|609.9|607.5|0
1656334920000|2022-06-27 13:02:00|610.11|607.71|609.49|607.09|610.11|607.71|609.49|607.09|0
1656334930000|2022-06-27 13:02:10|609.7|607.3|609.08|606.68|609.7|607.3|609.08|606.68|0
1656334940000|2022-06-27 13:02:20|608.25|605.85|608.04|605.64|608.46|606.06|608.04|605.64|0
1656334950000|2022-06-27 13:02:30|608.25|605.85|609.08|606.68|609.08|606.68|608.25|605.85|0
1656334960000|2022-06-27 13:02:40|609.7|607.3|609.49|607.09|609.7|607.3|609.49|607.09|0
1656334970000|2022-06-27 13:02:50|609.28|606.88|608.46|606.06|609.28|606.88|608.46|606.06|0
1656334980000|2022-06-27 13:03:00|608.66|606.26|608.46|606.06|608.87|606.47|608.46|606.06|0
1656334990000|2022-06-27 13:03:10|608.25|605.85|608.25|605.85|608.25|605.85|608.25|605.85|0
1656335000000|2022-06-27 13:03:20|608.46|606.06|608.46|606.06|608.46|606.06|608.25|605.85|0
1656335010000|2022-06-27 13:03:30|608.25|605.85|608.04|605.64|608.25|605.85|608.04|605.64|0
1656335020000|2022-06-27 13:03:40|607.84|605.44|607.22|604.82|607.84|605.44|607.22|604.82|0
1656335030000|2022-06-27 13:03:50|607.43|605.03|607.63|605.23|607.63|605.23|607.42|605.02|0
1656335040000|2022-06-27 13:04:00|607.42|605.02|607.63|605.23|607.63|605.23|607.42|605.02|0
1656335050000|2022-06-27 13:04:10|607.42|605.02|607.84|605.44|607.84|605.44|607.42|605.02|0
1656335060000|2022-06-27 13:04:20|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1656335070000|2022-06-27 13:04:30|608.25|605.85|607.84|605.44|608.25|605.85|607.84|605.44|0
1656335080000|2022-06-27 13:04:40|607.63|605.23|607.63|605.23|607.63|605.23|607.42|605.02|0
1656335090000|2022-06-27 13:04:50|607.53|605.13|607.84|605.44|607.84|605.44|607.53|605.13|0
1656335100000|2022-06-27 13:05:00|608.04|605.64|608.04|605.64|608.04|605.64|607.84|605.44|0
1656335110000|2022-06-27 13:05:10|608.25|605.85|608.46|606.06|608.46|606.06|608.25|605.85|0
1656335120000|2022-06-27 13:05:20|608.66|606.26|608.66|606.26|609.08|606.68|608.66|606.26|0
1656335130000|2022-06-27 13:05:30|608.87|606.47|608.25|605.85|608.87|606.47|608.25|605.85|0
1656335140000|2022-06-27 13:05:40|608.04|605.64|608.25|605.85|608.25|605.85|608.04|605.64|0
1656335150000|2022-06-27 13:05:50|608.46|606.06|608.15|605.75|608.46|606.06|608.15|605.75|0
1656335160000|2022-06-27 13:06:00|608.25|605.85|608.66|606.26|608.87|606.47|608.25|605.85|0
1656335170000|2022-06-27 13:06:10|608.87|606.47|608.46|606.06|608.87|606.47|608.46|606.06|0
1656335180000|2022-06-27 13:06:20|608.25|605.85|608.66|606.26|608.66|606.26|608.04|605.64|0
1656335190000|2022-06-27 13:06:30|608.25|605.85|608.46|606.06|608.46|606.06|608.25|605.85|0
1656335200000|2022-06-27 13:06:40|608.25|605.85|608.04|605.64|608.25|605.85|607.84|605.44|0
1656335210000|2022-06-27 13:06:50|608.15|605.75|608.25|605.85|608.25|605.85|608.15|605.75|0
1656335220000|2022-06-27 13:07:00|608.04|605.64|607.84|605.44|608.04|605.64|607.84|605.44|0
1656335230000|2022-06-27 13:07:10|608.04|605.64|607.84|605.44|608.04|605.64|607.84|605.44|0
1656335240000|2022-06-27 13:07:20|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1656335250000|2022-06-27 13:07:30|607.94|605.54|607.84|605.44|607.94|605.54|607.63|605.23|0
1656335260000|2022-06-27 13:07:40|608.04|605.64|607.84|605.44|608.04|605.64|607.84|605.44|0
1656335270000|2022-06-27 13:07:50|607.63|605.23|607.53|605.13|607.63|605.23|607.42|605.02|0
1656335280000|2022-06-27 13:08:00|607.84|605.44|607.84|605.44|608.04|605.64|607.84|605.44|0
1656335290000|2022-06-27 13:08:10|608.46|606.06|608.46|606.06|608.46|606.06|608.46|606.06|0
1656335300000|2022-06-27 13:08:20|608.66|606.26|608.66|606.26|608.66|606.26|608.66|606.26|0
1656335310000|2022-06-27 13:08:30|608.46|606.06|608.25|605.85|608.46|606.06|608.25|605.85|0
1656335320000|2022-06-27 13:08:40|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1656335340000|2022-06-27 13:09:00|608.46|606.06|608.66|606.26|608.66|606.26|608.46|606.06|0
1656335350000|2022-06-27 13:09:10|608.87|606.47|608.87|606.47|608.87|606.47|608.87|606.47|0
1656335360000|2022-06-27 13:09:20|608.66|606.26|608.66|606.26|608.66|606.26|608.66|606.26|0
1656335370000|2022-06-27 13:09:30|608.46|606.06|608.46|606.06|608.46|606.06|608.46|606.06|0
1656335380000|2022-06-27 13:09:40|608.87|606.47|608.87|606.47|608.87|606.47|608.87|606.47|0
1656335390000|2022-06-27 13:09:50|608.66|606.26|609.07|606.67|609.07|606.67|608.66|606.26|0
1656335400000|2022-06-27 13:10:00|609.28|606.88|609.28|606.88|609.28|606.88|609.28|606.88|0
1656335420000|2022-06-27 13:10:20|609.39|606.99|609.49|607.09|609.49|607.09|609.39|606.99|0
1656335450000|2022-06-27 13:10:50|609.28|606.88|609.28|606.88|609.28|606.88|609.28|606.88|0
1656335460000|2022-06-27 13:11:00|609.49|607.09|609.39|606.99|609.49|607.09|609.28|606.88|0
1656335470000|2022-06-27 13:11:10|609.49|607.09|610.11|607.71|610.11|607.71|609.49|607.09|0
1656335480000|2022-06-27 13:11:20|609.69|607.29|609.9|607.5|609.9|607.5|609.49|607.09|0
1656335490000|2022-06-27 13:11:30|609.69|607.29|609.49|607.09|609.69|607.29|609.49|607.09|0
1656335500000|2022-06-27 13:11:40|609.69|607.29|609.49|607.09|609.69|607.29|609.49|607.09|0
1656335510000|2022-06-27 13:11:50|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1656335520000|2022-06-27 13:12:00|609.9|607.5|609.69|607.29|609.9|607.5|609.69|607.29|0
1656335530000|2022-06-27 13:12:10|609.49|607.09|609.28|606.88|609.49|607.09|609.28|606.88|0
1656335540000|2022-06-27 13:12:20|609.69|607.29|609.39|606.99|609.69|607.29|609.39|606.99|0
1656335550000|2022-06-27 13:12:30|609.49|607.09|609.28|606.88|609.49|607.09|609.28|606.88|0
1656335560000|2022-06-27 13:12:40|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1656335570000|2022-06-27 13:12:50|609.69|607.29|609.69|607.29|609.9|607.5|609.69|607.29|0
1656335580000|2022-06-27 13:13:00|609.49|607.09|609.07|606.67|609.49|607.09|609.07|606.67|0
1656335590000|2022-06-27 13:13:10|609.28|606.88|609.28|606.88|609.28|606.88|609.07|606.67|0
1656335600000|2022-06-27 13:13:20|609.07|606.67|609.28|606.88|609.28|606.88|609.07|606.67|0
1656335610000|2022-06-27 13:13:30|609.18|606.78|608.87|606.47|609.18|606.78|608.87|606.47|0
1656335620000|2022-06-27 13:13:40|609.07|606.67|609.18|606.78|609.18|606.78|609.07|606.67|0
1656335630000|2022-06-27 13:13:50|609.28|606.88|609.07|606.67|609.28|606.88|609.07|606.67|0
1656335640000|2022-06-27 13:14:00|608.87|606.47|608.66|606.26|608.87|606.47|608.45|606.05|0
1656335650000|2022-06-27 13:14:10|608.45|606.05|608.66|606.26|608.66|606.26|608.45|606.05|0
1656335660000|2022-06-27 13:14:20|608.56|606.16|608.45|606.05|608.66|606.26|608.45|606.05|0
1656335670000|2022-06-27 13:14:30|608.25|605.85|608.25|605.85|608.25|605.85|608.25|605.85|0
1656335680000|2022-06-27 13:14:40|608.04|605.64|607.22|604.82|608.04|605.64|607.22|604.82|0
1656335690000|2022-06-27 13:14:50|606.8|604.4|607.01|604.61|607.01|604.61|606.8|604.4|0
1656335700000|2022-06-27 13:15:00|606.8|604.4|606.8|604.4|606.8|604.4|606.8|604.4|0
1656335710000|2022-06-27 13:15:10|607.01|604.61|607.42|605.02|607.42|605.02|607.01|604.61|0
1656335720000|2022-06-27 13:15:20|607.22|604.82|607.63|605.23|607.63|605.23|607.22|604.82|0
1656335730000|2022-06-27 13:15:30|607.94|605.54|608.25|605.85|608.25|605.85|607.94|605.54|0
1656335740000|2022-06-27 13:15:40|608.15|605.75|608.56|606.16|608.56|606.16|608.15|605.75|0
1656335750000|2022-06-27 13:15:50|608.66|606.26|608.66|606.26|608.66|606.26|608.45|606.05|0
1656335760000|2022-06-27 13:16:00|608.87|606.47|608.45|606.05|608.87|606.47|608.45|606.05|0
1656335770000|2022-06-27 13:16:10|608.66|606.26|608.45|606.05|608.66|606.26|608.45|606.05|0
1656335780000|2022-06-27 13:16:20|608.66|606.26|608.66|606.26|608.66|606.26|608.66|606.26|0
1656335790000|2022-06-27 13:16:30|608.56|606.16|608.97|606.57|608.97|606.57|608.56|606.16|0
1656335800000|2022-06-27 13:16:40|608.87|606.47|608.25|605.85|608.87|606.47|608.25|605.85|0
1656335810000|2022-06-27 13:16:50|608.04|605.64|607.83|605.43|608.04|605.64|607.74|605.34|0
1656335820000|2022-06-27 13:17:00|607.42|605.02|606.6|604.2|607.42|605.02|606.6|604.2|0
1656335830000|2022-06-27 13:17:10|606.8|604.4|606.8|604.4|606.8|604.4|606.39|603.99|0
1656335840000|2022-06-27 13:17:20|606.6|604.2|606.7|604.3|606.8|604.4|606.6|604.2|0
1656335850000|2022-06-27 13:17:30|606.5|604.1|606.8|604.4|606.8|604.4|606.5|604.1|0
1656335860000|2022-06-27 13:17:40|607.01|604.61|607.21|604.81|607.21|604.81|607.01|604.61|0
1656335870000|2022-06-27 13:17:50|607.12|604.72|607.01|604.61|607.12|604.72|606.8|604.4|0
1656335880000|2022-06-27 13:18:00|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1656335890000|2022-06-27 13:18:10|607.12|604.72|607.42|605.02|607.42|605.02|607.12|604.72|0
1656335900000|2022-06-27 13:18:20|607.21|604.81|607.21|604.81|607.21|604.81|607.12|604.72|0
1656335910000|2022-06-27 13:18:30|607.42|605.02|607.21|604.81|607.42|605.02|607.21|604.81|0
1656335920000|2022-06-27 13:18:40|607.01|604.61|606.8|604.4|607.01|604.61|606.8|604.4|0
1656335930000|2022-06-27 13:18:50|607.01|604.61|607.21|604.81|607.21|604.81|607.01|604.61|0
1656335940000|2022-06-27 13:19:00|607.01|604.61|607.21|604.81|607.21|604.81|607.01|604.61|0
1656335950000|2022-06-27 13:19:10|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1656335970000|2022-06-27 13:19:30|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1656335980000|2022-06-27 13:19:40|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1656335990000|2022-06-27 13:19:50|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1656336000000|2022-06-27 13:20:00|607.63|605.23|607.63|605.23|607.63|605.23|607.42|605.02|0
1656336010000|2022-06-27 13:20:10|607.42|605.02|607.83|605.43|607.83|605.43|607.42|605.02|0
1656336020000|2022-06-27 13:20:20|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1656336030000|2022-06-27 13:20:30|607.42|605.02|607.21|604.81|607.42|605.02|607.21|604.81|0
1656336040000|2022-06-27 13:20:40|607.63|605.23|607.63|605.23|607.63|605.23|607.42|605.02|0
1656336050000|2022-06-27 13:20:50|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1656336060000|2022-06-27 13:21:00|607.32|604.92|607.21|604.81|607.32|604.92|607.21|604.81|0
1656336070000|2022-06-27 13:21:10|607.42|605.02|607.21|604.81|607.42|605.02|607.21|604.81|0
1656336090000|2022-06-27 13:21:30|607.01|604.61|607.21|604.81|607.21|604.81|607.01|604.61|0
1656336110000|2022-06-27 13:21:50|607.01|604.61|606.8|604.4|607.01|604.61|606.8|604.4|0
1656336120000|2022-06-27 13:22:00|606.18|603.78|606.39|603.99|606.39|603.99|606.18|603.78|0
1656336130000|2022-06-27 13:22:10|606.6|604.2|606.6|604.2|606.6|604.2|606.18|603.78|0
1656336150000|2022-06-27 13:22:30|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1656336160000|2022-06-27 13:22:40|606.18|603.78|606.18|603.78|606.18|603.78|606.18|603.78|0
1656336180000|2022-06-27 13:23:00|604.95|602.55|605.36|602.96|605.36|602.96|604.95|602.55|0
1656336190000|2022-06-27 13:23:10|605.15|602.75|605.36|602.96|605.56|603.16|605.15|602.75|0
1656336200000|2022-06-27 13:23:20|605.56|603.16|606.59|604.19|606.59|604.19|605.56|603.16|0
1656336210000|2022-06-27 13:23:30|607.21|604.81|607.21|604.81|607.21|604.81|607.01|604.61|0
1656336220000|2022-06-27 13:23:40|607.11|604.71|607.21|604.81|607.83|605.43|607.11|604.71|0
1656336230000|2022-06-27 13:23:50|607.01|604.61|606.39|603.99|607.01|604.61|606.39|603.99|0
1656336240000|2022-06-27 13:24:00|606.59|604.19|606.18|603.78|606.59|604.19|606.18|603.78|0
1656336250000|2022-06-27 13:24:10|605.77|603.37|605.36|602.96|605.77|603.37|605.15|602.75|0
1656336260000|2022-06-27 13:24:20|605.56|603.16|605.98|603.58|605.98|603.58|605.56|603.16|0
1656336270000|2022-06-27 13:24:30|606.18|603.78|605.98|603.58|606.18|603.78|605.98|603.58|0
1656336280000|2022-06-27 13:24:40|605.77|603.37|606.18|603.78|606.18|603.78|605.77|603.37|0
1656336290000|2022-06-27 13:24:50|606.39|603.99|606.39|603.99|606.59|604.19|606.39|603.99|0
1656336300000|2022-06-27 13:25:00|605.98|603.58|606.18|603.78|606.18|603.78|605.98|603.58|0
1656336310000|2022-06-27 13:25:10|605.98|603.58|605.98|603.58|605.98|603.58|605.77|603.37|0
1656336320000|2022-06-27 13:25:20|605.56|603.16|605.98|603.58|605.98|603.58|605.56|603.16|0
1656336330000|2022-06-27 13:25:30|605.88|603.48|606.29|603.89|606.29|603.89|605.88|603.48|0
1656336340000|2022-06-27 13:25:40|606.39|603.99|605.77|603.37|606.39|603.99|605.77|603.37|0
1656336350000|2022-06-27 13:25:50|605.98|603.58|605.98|603.58|605.98|603.58|605.77|603.37|0
1656336360000|2022-06-27 13:26:00|605.77|603.37|605.98|603.58|605.98|603.58|605.77|603.37|0
1656336370000|2022-06-27 13:26:10|606.08|603.68|605.77|603.37|606.08|603.68|605.77|603.37|0
1656336380000|2022-06-27 13:26:20|605.98|603.58|605.98|603.58|606.18|603.78|605.98|603.58|0
1656336390000|2022-06-27 13:26:30|605.77|603.37|605.77|603.37|605.77|603.37|605.77|603.37|0
1656336400000|2022-06-27 13:26:40|605.56|603.16|605.77|603.37|605.77|603.37|605.56|603.16|0
1656336410000|2022-06-27 13:26:50|605.67|603.27|605.77|603.37|605.98|603.58|605.67|603.27|0
1656336420000|2022-06-27 13:27:00|605.98|603.58|605.98|603.58|605.98|603.58|605.98|603.58|0
1656336430000|2022-06-27 13:27:10|606.18|603.78|606.18|603.78|606.59|604.19|606.18|603.78|0
1656336440000|2022-06-27 13:27:20|606.39|603.99|606.18|603.78|606.39|603.99|606.18|603.78|0
1656336450000|2022-06-27 13:27:30|605.98|603.58|605.77|603.37|605.98|603.58|605.77|603.37|0
1656336460000|2022-06-27 13:27:40|605.56|603.16|604.95|602.55|605.56|603.16|604.95|602.55|0
1656336470000|2022-06-27 13:27:50|604.74|602.34|604.95|602.55|604.95|602.55|604.74|602.34|0
1656336480000|2022-06-27 13:28:00|605.36|602.96|605.56|603.16|605.56|603.16|605.15|602.75|0
1656336490000|2022-06-27 13:28:10|605.36|602.96|605.36|602.96|605.36|602.96|605.15|602.75|0
1656336500000|2022-06-27 13:28:20|605.15|602.75|605.36|602.96|605.36|602.96|605.15|602.75|0
1656336520000|2022-06-27 13:28:40|605.26|602.86|605.15|602.75|605.26|602.86|605.15|602.75|0
1656336530000|2022-06-27 13:28:50|604.95|602.55|604.53|602.13|604.95|602.55|604.33|601.93|0
1656336540000|2022-06-27 13:29:00|603.92|601.52|604.12|601.72|604.33|601.93|603.92|601.52|0
1656336550000|2022-06-27 13:29:10|604.33|601.93|604.74|602.34|604.94|602.54|604.33|601.93|0
1656336560000|2022-06-27 13:29:20|604.64|602.24|604.94|602.54|604.94|602.54|604.33|601.93|0
1656336570000|2022-06-27 13:29:30|604.53|602.13|604.53|602.13|604.74|602.34|604.53|602.13|0
1656336580000|2022-06-27 13:29:40|604.33|601.93|604.12|601.72|604.33|601.93|603.92|601.52|0
1656336590000|2022-06-27 13:29:50|604.33|601.93|604.12|601.72|604.33|601.93|604.12|601.72|0
1656336600000|2022-06-27 13:30:00|604.94|602.54|604.23|601.83|604.94|602.54|604.23|601.83|0
1656336610000|2022-06-27 13:30:10|603.71|601.31|606.18|603.78|606.18|603.78|603.71|601.31|0
1656336620000|2022-06-27 13:30:20|607.01|604.61|604.94|602.54|607.01|604.61|604.94|602.54|0
1656336630000|2022-06-27 13:30:30|604.33|601.93|604.02|601.62|604.74|602.34|604.02|601.62|0
1656336640000|2022-06-27 13:30:40|603.92|601.52|602.89|600.49|603.92|601.52|602.89|600.49|0
1656336650000|2022-06-27 13:30:50|602.48|600.08|604.12|601.72|604.12|601.72|602.48|600.08|0
1656336660000|2022-06-27 13:31:00|604.33|601.93|603.42|601.02|604.33|601.93|603.42|601.02|0
1656336670000|2022-06-27 13:31:10|603.53|601.13|603.83|601.43|603.83|601.43|602.6|600.2|0
1656336680000|2022-06-27 13:31:20|604.24|601.84|606.93|604.53|606.93|604.53|604.24|601.84|0
1656336690000|2022-06-27 13:31:30|607.55|605.15|609.41|607.01|609.41|607.01|607.55|605.15|0
1656336700000|2022-06-27 13:31:40|609|606.6|608.38|605.98|609|606.6|608.38|605.98|0
1656336710000|2022-06-27 13:31:50|608.58|606.18|609|606.6|609|606.6|607.76|605.36|0
1656336720000|2022-06-27 13:32:00|609.1|606.7|609.2|606.8|609.62|607.22|608.58|606.18|0
1656336730000|2022-06-27 13:32:10|610.03|607.63|611.07|608.67|611.28|608.88|610.03|607.63|0
1656336740000|2022-06-27 13:32:20|609|606.6|610.03|607.63|610.45|608.05|609|606.6|0
1656336750000|2022-06-27 13:32:30|611.28|608.88|609.83|607.43|611.28|608.88|609.83|607.43|0
1656336760000|2022-06-27 13:32:40|610.24|607.84|611.48|609.08|611.48|609.08|610.24|607.84|0
1656336770000|2022-06-27 13:32:50|611.28|608.88|611.48|609.08|611.69|609.29|611.07|608.67|0
1656336780000|2022-06-27 13:33:00|611.9|609.5|610.86|608.46|611.9|609.5|610.86|608.46|0
1656336790000|2022-06-27 13:33:10|611.28|608.88|612.31|609.91|612.31|609.91|611.28|608.88|0
1656336800000|2022-06-27 13:33:20|611.48|609.08|613.56|611.16|613.56|611.16|611.48|609.08|0
1656336810000|2022-06-27 13:33:30|611.9|609.5|611.48|609.08|612.1|609.7|611.48|609.08|0
1656336820000|2022-06-27 13:33:40|611.9|609.5|613.14|610.74|613.35|610.95|611.9|609.5|0
1656336830000|2022-06-27 13:33:50|612.73|610.33|613.14|610.74|613.35|610.95|612.73|610.33|0
1656336840000|2022-06-27 13:34:00|615.64|613.24|616.68|614.28|616.68|614.28|615.64|613.24|0
1656336850000|2022-06-27 13:34:10|616.88|614.48|616.26|613.86|616.88|614.48|616.05|613.65|0
1656336860000|2022-06-27 13:34:20|615.22|612.82|617.3|614.9|617.3|614.9|615.22|612.82|0
1656336870000|2022-06-27 13:34:30|618.13|615.73|617.51|615.11|618.55|616.15|617.51|615.11|0
1656336880000|2022-06-27 13:34:40|617.72|615.32|617.92|615.52|618.34|615.94|617.72|615.32|0
1656336890000|2022-06-27 13:34:50|618.76|616.36|618.03|615.63|618.76|616.36|618.03|615.63|0
1656336900000|2022-06-27 13:35:00|619.38|616.98|620.01|617.61|620.43|618.03|619.38|616.98|0
1656336910000|2022-06-27 13:35:10|620.43|618.03|620.43|618.03|620.43|618.03|619.17|616.77|0
1656336920000|2022-06-27 13:35:20|620.22|617.82|618.76|616.36|620.22|617.82|618.76|616.36|0
1656336930000|2022-06-27 13:35:30|618.34|615.94|618.13|615.73|619.17|616.77|618.13|615.73|0
1656336940000|2022-06-27 13:35:40|617.92|615.52|618.13|615.73|618.55|616.15|617.92|615.52|0
1656336950000|2022-06-27 13:35:50|618.34|615.94|618.97|616.57|618.97|616.57|618.34|615.94|0
1656336960000|2022-06-27 13:36:00|619.59|617.19|620.84|618.44|620.84|618.44|619.59|617.19|0
1656336970000|2022-06-27 13:36:10|620.22|617.82|620.63|618.23|621.05|618.65|620.22|617.82|0
1656336980000|2022-06-27 13:36:20|621.05|618.65|621.89|619.49|621.89|619.49|621.05|618.65|0
1656336990000|2022-06-27 13:36:30|621.68|619.28|622.31|619.91|622.31|619.91|621.68|619.28|0
1656337000000|2022-06-27 13:36:40|623.14|620.74|622.72|620.32|623.14|620.74|622.72|620.32|0
1656337010000|2022-06-27 13:36:50|622.3|619.9|623.35|620.95|623.35|620.95|622.3|619.9|0
1656337020000|2022-06-27 13:37:00|623.98|621.58|623.14|620.74|623.98|621.58|623.14|620.74|0
1656337030000|2022-06-27 13:37:10|623.56|621.16|624.19|621.79|624.19|621.79|623.14|620.74|0
1656337040000|2022-06-27 13:37:20|623.77|621.37|623.98|621.58|623.98|621.58|623.77|621.37|0
1656337050000|2022-06-27 13:37:30|623.56|621.16|623.35|620.95|623.56|621.16|623.35|620.95|0
1656337060000|2022-06-27 13:37:40|623.56|621.16|622.93|620.53|623.56|621.16|622.93|620.53|0
1656337070000|2022-06-27 13:37:50|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1656337080000|2022-06-27 13:38:00|621.89|619.49|621.89|619.49|622.1|619.7|621.89|619.49|0
1656337090000|2022-06-27 13:38:10|622.1|619.7|622.72|620.32|623.35|620.95|622.1|619.7|0
1656337100000|2022-06-27 13:38:20|622.93|620.53|622.72|620.32|623.35|620.95|622.72|620.32|0
1656337110000|2022-06-27 13:38:30|623.14|620.74|622.51|620.11|623.14|620.74|622.51|620.11|0
1656337120000|2022-06-27 13:38:40|622.1|619.7|621.89|619.49|622.1|619.7|621.89|619.49|0
1656337130000|2022-06-27 13:38:50|620.63|618.23|619.8|617.4|620.63|618.23|619.8|617.4|0
1656337140000|2022-06-27 13:39:00|620.01|617.61|618.34|615.94|620.01|617.61|618.34|615.94|0
1656337150000|2022-06-27 13:39:10|618.97|616.57|618.09|615.69|618.97|616.57|618.09|615.69|0
1656337160000|2022-06-27 13:39:20|618.97|616.57|618.97|616.57|619.6|617.2|618.97|616.57|0
1656337170000|2022-06-27 13:39:30|618.56|616.16|618.35|615.95|618.56|616.16|618.14|615.74|0
1656337180000|2022-06-27 13:39:40|617.72|615.32|616.89|614.49|617.72|615.32|616.68|614.28|0
1656337190000|2022-06-27 13:39:50|617.1|614.7|617.31|614.91|617.31|614.91|616.68|614.28|0
1656337200000|2022-06-27 13:40:00|617.72|615.32|618.35|615.95|618.35|615.95|617.72|615.32|0
1656337210000|2022-06-27 13:40:10|617.72|615.32|618.35|615.95|618.35|615.95|617.72|615.32|0
1656337220000|2022-06-27 13:40:20|618.56|616.16|617.72|615.32|618.56|616.16|617.72|615.32|0
1656337230000|2022-06-27 13:40:30|617.93|615.53|617.72|615.32|617.93|615.53|617.72|615.32|0
1656337240000|2022-06-27 13:40:40|617.93|615.53|618.55|616.15|618.55|616.15|617.93|615.53|0
1656337250000|2022-06-27 13:40:50|619.18|616.78|618.76|616.36|619.18|616.78|618.76|616.36|0
1656337260000|2022-06-27 13:41:00|618.25|615.85|619.18|616.78|619.18|616.78|617.93|615.53|0
1656337270000|2022-06-27 13:41:10|620.64|618.24|622.31|619.91|622.31|619.91|620.64|618.24|0
1656337280000|2022-06-27 13:41:20|622.1|619.7|622.1|619.7|622.1|619.7|621.68|619.28|0
1656337290000|2022-06-27 13:41:30|622.42|620.02|622.52|620.12|622.52|620.12|621.89|619.49|0
1656337300000|2022-06-27 13:41:40|622.94|620.54|622.73|620.33|623.56|621.16|622.73|620.33|0
1656337310000|2022-06-27 13:41:50|622.84|620.44|624.61|622.21|624.61|622.21|622.84|620.44|0
1656337320000|2022-06-27 13:42:00|624.82|622.42|624.4|622|624.82|622.42|624.19|621.79|0
1656337330000|2022-06-27 13:42:10|624.19|621.79|625.24|622.84|625.24|622.84|624.19|621.79|0
1656337340000|2022-06-27 13:42:20|625.03|622.63|624.82|622.42|625.24|622.84|624.72|622.32|0
1656337350000|2022-06-27 13:42:30|623.77|621.37|622.1|619.7|623.77|621.37|622.1|619.7|0
1656337360000|2022-06-27 13:42:40|621.89|619.49|623.15|620.75|623.15|620.75|621.89|619.49|0
1656337370000|2022-06-27 13:42:50|622.94|620.54|624.61|622.21|624.61|622.21|622.94|620.54|0
1656337380000|2022-06-27 13:43:00|624.82|622.42|624.61|622.21|624.82|622.42|624.19|621.79|0
1656337390000|2022-06-27 13:43:10|625.24|622.84|625.87|623.47|625.87|623.47|625.24|622.84|0
1656337400000|2022-06-27 13:43:20|625.24|622.84|624.82|622.42|625.56|623.16|624.82|622.42|0
1656337410000|2022-06-27 13:43:30|625.45|623.05|625.45|623.05|625.45|623.05|625.45|623.05|0
1656337420000|2022-06-27 13:43:40|625.66|623.26|625.97|623.57|625.97|623.57|625.66|623.26|0
1656337430000|2022-06-27 13:43:50|626.49|624.09|626.08|623.68|626.49|624.09|626.08|623.68|0
1656337440000|2022-06-27 13:44:00|625.66|623.26|625.87|623.47|626.08|623.68|625.03|622.63|0
1656337450000|2022-06-27 13:44:10|626.08|623.68|626.08|623.68|626.08|623.68|625.87|623.47|0
1656337460000|2022-06-27 13:44:20|625.45|623.05|625.87|623.47|626.49|624.09|625.45|623.05|0
1656337470000|2022-06-27 13:44:30|625.45|623.05|625.66|623.26|625.66|623.26|624.82|622.42|0
1656337480000|2022-06-27 13:44:40|625.97|623.57|625.66|623.26|626.28|623.88|625.66|623.26|0
1656337490000|2022-06-27 13:44:50|625.24|622.84|624.93|622.53|625.24|622.84|624.4|622|0
1656337500000|2022-06-27 13:45:00|625.45|623.05|625.87|623.47|625.87|623.47|625.03|622.63|0
1656337510000|2022-06-27 13:45:10|626.28|623.88|627.33|624.93|627.33|624.93|626.28|623.88|0
1656337520000|2022-06-27 13:45:20|626.91|624.51|627.33|624.93|627.33|624.93|626.6|624.2|0
1656337530000|2022-06-27 13:45:30|627.75|625.35|627.44|625.04|627.75|625.35|627.44|625.04|0
1656337540000|2022-06-27 13:45:40|626.6|624.2|625.66|623.26|626.91|624.51|625.66|623.26|0
1656337550000|2022-06-27 13:45:50|624.8|622.4|625.25|622.85|625.25|622.85|624.59|622.19|0
1656337560000|2022-06-27 13:46:00|626.72|624.32|626.09|623.69|626.72|624.32|626.09|623.69|0
1656337570000|2022-06-27 13:46:10|626.93|624.53|627.14|624.74|627.14|624.74|626.62|624.22|0
1656337580000|2022-06-27 13:46:20|626.3|623.9|627.14|624.74|627.14|624.74|626.3|623.9|0
1656337590000|2022-06-27 13:46:30|626.93|624.53|626.93|624.53|627.14|624.74|626.72|624.32|0
1656337600000|2022-06-27 13:46:40|626.72|624.32|627.35|624.95|627.35|624.95|626.72|624.32|0
1656337610000|2022-06-27 13:46:50|627.14|624.74|628.18|625.78|628.18|625.78|627.14|624.74|0
1656337620000|2022-06-27 13:47:00|629.02|626.62|628.6|626.2|629.86|627.46|628.6|626.2|0
1656337630000|2022-06-27 13:47:10|628.39|625.99|629.23|626.83|629.23|626.83|628.18|625.78|0
1656337640000|2022-06-27 13:47:20|629.02|626.62|628.81|626.41|629.23|626.83|628.81|626.41|0
1656337650000|2022-06-27 13:47:30|629.23|626.83|628.81|626.41|629.44|627.04|628.81|626.41|0
1656337660000|2022-06-27 13:47:40|628.6|626.2|629.02|626.62|629.23|626.83|628.6|626.2|0
1656337670000|2022-06-27 13:47:50|629.23|626.83|629.65|627.25|629.65|627.25|629.23|626.83|0
1656337680000|2022-06-27 13:48:00|629.76|627.36|628.39|625.99|629.76|627.36|628.39|625.99|0
1656337690000|2022-06-27 13:48:10|628.18|625.78|629.44|627.04|629.44|627.04|628.18|625.78|0
1656337700000|2022-06-27 13:48:20|629.86|627.46|629.86|627.46|629.86|627.46|629.65|627.25|0
1656337710000|2022-06-27 13:48:30|630.49|628.09|631.33|628.93|631.33|628.93|630.49|628.09|0
1656337720000|2022-06-27 13:48:40|631.75|629.35|632.38|629.98|632.38|629.98|631.75|629.35|0
1656337730000|2022-06-27 13:48:50|632.17|629.77|633.43|631.03|633.43|631.03|632.17|629.77|0
1656337740000|2022-06-27 13:49:00|633.01|630.61|633.01|630.61|633.01|630.61|632.38|629.98|0
1656337750000|2022-06-27 13:49:10|632.8|630.4|633.43|631.03|633.43|631.03|632.59|630.19|0
1656337760000|2022-06-27 13:49:20|632.17|629.77|632.59|630.19|632.59|630.19|632.17|629.77|0
1656337770000|2022-06-27 13:49:30|632.17|629.77|631.12|628.72|632.17|629.77|631.12|628.72|0
1656337780000|2022-06-27 13:49:40|630.91|628.51|629.65|627.25|631.12|628.72|629.65|627.25|0
1656337790000|2022-06-27 13:49:50|630.49|628.09|630.28|627.88|630.49|628.09|630.28|627.88|0
1656337800000|2022-06-27 13:50:00|630.7|628.3|631.54|629.14|631.96|629.56|630.7|628.3|0
1656337810000|2022-06-27 13:50:10|631.33|628.93|630.7|628.3|631.33|628.93|630.49|628.09|0
1656337820000|2022-06-27 13:50:20|630.28|627.88|629.44|627.04|630.28|627.88|629.23|626.83|0
1656337830000|2022-06-27 13:50:30|629.65|627.25|629.86|627.46|629.86|627.46|629.65|627.25|0
1656337840000|2022-06-27 13:50:40|629.44|627.04|629.23|626.83|629.44|627.04|629.02|626.62|0
1656337850000|2022-06-27 13:50:50|628.81|626.41|629.02|626.62|629.02|626.62|628.6|626.2|0
1656337860000|2022-06-27 13:51:00|629.23|626.83|629.02|626.62|629.86|627.46|629.02|626.62|0
1656337870000|2022-06-27 13:51:10|628.81|626.41|629.23|626.83|629.23|626.83|628.81|626.41|0
1656337880000|2022-06-27 13:51:20|629.65|627.25|629.65|627.25|629.65|627.25|629.23|626.83|0
1656337890000|2022-06-27 13:51:30|629.97|627.57|629.65|627.25|629.97|627.57|629.44|627.04|0
1656337900000|2022-06-27 13:51:40|629.23|626.83|630.07|627.67|630.28|627.88|629.23|626.83|0
1656337910000|2022-06-27 13:51:50|630.28|627.88|629.65|627.25|630.28|627.88|629.65|627.25|0
1656337920000|2022-06-27 13:52:00|629.44|627.04|628.6|626.2|629.44|627.04|628.6|626.2|0
1656337930000|2022-06-27 13:52:10|628.39|625.99|627.76|625.36|628.39|625.99|627.76|625.36|0
1656337940000|2022-06-27 13:52:20|627.34|624.94|627.55|625.15|627.55|625.15|627.14|624.74|0
1656337950000|2022-06-27 13:52:30|627.76|625.36|627.97|625.57|627.97|625.57|627.34|624.94|0
1656337960000|2022-06-27 13:52:40|627.55|625.15|627.55|625.15|628.18|625.78|627.55|625.15|0
1656337970000|2022-06-27 13:52:50|627.34|624.94|626.48|624.08|627.34|624.94|626.48|624.08|0
1656337980000|2022-06-27 13:53:00|626.69|624.29|625.01|622.61|626.69|624.29|625.01|622.61|0
1656337990000|2022-06-27 13:53:10|625.64|623.24|626.06|623.66|626.06|623.66|625.64|623.24|0
1656338000000|2022-06-27 13:53:20|625.85|623.45|626.06|623.66|626.06|623.66|625.85|623.45|0
1656338010000|2022-06-27 13:53:30|624.8|622.4|624.17|621.77|624.8|622.4|624.17|621.77|0
1656338020000|2022-06-27 13:53:40|623.75|621.35|623.54|621.14|623.96|621.56|623.54|621.14|0
1656338030000|2022-06-27 13:53:50|623.75|621.35|623.12|620.72|623.96|621.56|623.12|620.72|0
1656338040000|2022-06-27 13:54:00|622.29|619.89|622.5|620.1|622.5|620.1|622.29|619.89|0
1656338050000|2022-06-27 13:54:10|623.12|620.72|622.91|620.51|623.12|620.72|622.91|620.51|0
1656338060000|2022-06-27 13:54:20|623.12|620.72|621.87|619.47|623.12|620.72|621.87|619.47|0
1656338070000|2022-06-27 13:54:30|621.66|619.26|622.08|619.68|622.08|619.68|621.66|619.26|0
1656338080000|2022-06-27 13:54:40|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1656338090000|2022-06-27 13:54:50|622.91|620.51|622.08|619.68|622.91|620.51|622.08|619.68|0
1656338100000|2022-06-27 13:55:00|622.7|620.3|623.33|620.93|623.33|620.93|622.7|620.3|0
1656338110000|2022-06-27 13:55:10|622.5|620.1|623.33|620.93|623.54|621.14|622.5|620.1|0
1656338120000|2022-06-27 13:55:20|622.91|620.51|623.33|620.93|623.33|620.93|622.5|620.1|0
1656338130000|2022-06-27 13:55:30|623.12|620.72|623.96|621.56|623.96|621.56|623.12|620.72|0
1656338140000|2022-06-27 13:55:40|624.17|621.77|625.43|623.03|625.43|623.03|624.17|621.77|0
1656338150000|2022-06-27 13:55:50|625.64|623.24|625.85|623.45|626.06|623.66|625.64|623.24|0
1656338160000|2022-06-27 13:56:00|626.06|623.66|625.22|622.82|626.27|623.87|625.22|622.82|0
1656338170000|2022-06-27 13:56:10|626.27|623.87|627.11|624.71|627.11|624.71|625.64|623.24|0
1656338180000|2022-06-27 13:56:20|626.06|623.66|624.8|622.4|626.06|623.66|624.8|622.4|0
1656338190000|2022-06-27 13:56:30|625.22|622.82|624.17|621.77|625.22|622.82|624.17|621.77|0
1656338200000|2022-06-27 13:56:40|624.38|621.98|623.54|621.14|624.38|621.98|623.54|621.14|0
1656338210000|2022-06-27 13:56:50|623.96|621.56|624.38|621.98|625.01|622.61|623.96|621.56|0
1656338220000|2022-06-27 13:57:00|623.96|621.56|624.38|621.98|625.01|622.61|623.96|621.56|0
1656338230000|2022-06-27 13:57:10|625.22|622.82|625.43|623.03|625.43|623.03|625.01|622.61|0
1656338240000|2022-06-27 13:57:20|626.27|623.87|626.69|624.29|626.69|624.29|626.27|623.87|0
1656338250000|2022-06-27 13:57:30|626.9|624.5|624.8|622.4|626.9|624.5|624.8|622.4|0
1656338260000|2022-06-27 13:57:40|625.22|622.82|625.33|622.93|625.64|623.24|625.22|622.82|0
1656338270000|2022-06-27 13:57:50|625.64|623.24|625.22|622.82|625.64|623.24|624.38|621.98|0
1656338280000|2022-06-27 13:58:00|625.43|623.03|625.43|623.03|625.64|623.24|625.22|622.82|0
1656338290000|2022-06-27 13:58:10|626.27|623.87|626.69|624.29|626.9|624.5|626.27|623.87|0
1656338300000|2022-06-27 13:58:20|626.48|624.08|626.27|623.87|626.48|624.08|626.27|623.87|0
1656338310000|2022-06-27 13:58:30|626.06|623.66|625.64|623.24|626.17|623.77|625.43|623.03|0
1656338320000|2022-06-27 13:58:40|625.85|623.45|626.48|624.08|626.48|624.08|625.85|623.45|0
1656338330000|2022-06-27 13:58:50|626.9|624.5|627.11|624.71|627.11|624.71|626.9|624.5|0
1656338340000|2022-06-27 13:59:00|626.9|624.5|628.36|625.96|628.36|625.96|626.9|624.5|0
1656338350000|2022-06-27 13:59:10|629|626.6|629.21|626.81|629.21|626.81|629|626.6|0
1656338360000|2022-06-27 13:59:20|629.42|627.02|628.57|626.17|629.42|627.02|628.57|626.17|0
1656338370000|2022-06-27 13:59:30|628.79|626.39|629.31|626.91|629.31|626.91|628.78|626.38|0
1656338380000|2022-06-27 13:59:40|628.78|626.38|628.57|626.17|628.78|626.38|628.57|626.17|0
1656338390000|2022-06-27 13:59:50|629.21|626.81|628.15|625.75|629.21|626.81|628.15|625.75|0
1656338400000|2022-06-27 14:00:00|628.26|625.86|623.44|621.04|628.26|625.86|623.44|621.04|0
1656338410000|2022-06-27 14:00:10|623.12|620.72|623.12|620.72|624.17|621.77|622.91|620.51|0
1656338420000|2022-06-27 14:00:20|624.59|622.19|623.75|621.35|624.59|622.19|623.54|621.14|0
1656338430000|2022-06-27 14:00:30|624.8|622.4|623.23|620.83|624.8|622.4|623.23|620.83|0
1656338440000|2022-06-27 14:00:40|623.96|621.56|624.17|621.77|624.49|622.09|623.86|621.46|0
1656338450000|2022-06-27 14:00:50|624.8|622.4|623.33|620.93|624.8|622.4|623.33|620.93|0
1656338460000|2022-06-27 14:01:00|622.91|620.51|623.96|621.56|623.96|621.56|622.91|620.51|0
1656338470000|2022-06-27 14:01:10|623.33|620.93|623.96|621.56|624.17|621.77|623.33|620.93|0
1656338480000|2022-06-27 14:01:20|623.75|621.35|625.43|623.03|625.43|623.03|623.75|621.35|0
1656338490000|2022-06-27 14:01:30|624.59|622.19|624.8|622.4|624.8|622.4|623.96|621.56|0
1656338500000|2022-06-27 14:01:40|625.43|623.03|626.26|623.86|626.26|623.86|625.43|623.03|0
1656338510000|2022-06-27 14:01:50|626.06|623.66|626.06|623.66|626.26|623.86|625.64|623.24|0
1656338520000|2022-06-27 14:02:00|625.85|623.45|625.43|623.03|626.26|623.86|625.43|623.03|0
1656338530000|2022-06-27 14:02:10|624.8|622.4|624.38|621.98|625.22|622.82|623.96|621.56|0
1656338540000|2022-06-27 14:02:20|625.22|622.82|623.75|621.35|625.22|622.82|623.75|621.35|0
1656338550000|2022-06-27 14:02:30|622.7|620.3|621.03|618.63|622.7|620.3|621.03|618.63|0
1656338560000|2022-06-27 14:02:40|620.82|618.42|620.61|618.21|620.82|618.42|620.4|618|0
1656338570000|2022-06-27 14:02:50|621.03|618.63|619.98|617.58|621.03|618.63|619.98|617.58|0
1656338580000|2022-06-27 14:03:00|620.19|617.79|621.24|618.84|621.24|618.84|620.19|617.79|0
1656338590000|2022-06-27 14:03:10|621.45|619.05|620.61|618.21|621.45|619.05|620.61|618.21|0
1656338600000|2022-06-27 14:03:20|621.24|618.84|620.61|618.21|621.24|618.84|620.4|618|0
1656338610000|2022-06-27 14:03:30|621.03|618.63|618.94|616.54|621.03|618.63|618.94|616.54|0
1656338620000|2022-06-27 14:03:40|618.52|616.12|616.44|614.04|618.52|616.12|616.44|614.04|0
1656338630000|2022-06-27 14:03:50|617.27|614.87|616.02|613.62|617.27|614.87|615.4|613|0
1656338640000|2022-06-27 14:04:00|615.81|613.41|616.02|613.62|616.02|613.62|615.6|613.2|0
1656338650000|2022-06-27 14:04:10|615.81|613.41|615.19|612.79|615.81|613.41|615.19|612.79|0
1656338660000|2022-06-27 14:04:20|613.94|611.54|614.56|612.16|614.56|612.16|613.94|611.54|0
1656338670000|2022-06-27 14:04:30|614.15|611.75|614.36|611.96|614.36|611.96|613.52|611.12|0
1656338680000|2022-06-27 14:04:40|613.94|611.54|614.15|611.75|614.15|611.75|613.73|611.33|0
1656338690000|2022-06-27 14:04:50|614.36|611.96|615.19|612.79|615.19|612.79|614.36|611.96|0
1656338700000|2022-06-27 14:05:00|614.56|612.16|614.15|611.75|614.77|612.37|614.15|611.75|0
1656338710000|2022-06-27 14:05:10|614.98|612.58|615.19|612.79|615.6|613.2|614.98|612.58|0
1656338720000|2022-06-27 14:05:20|615.81|613.41|615.81|613.41|615.81|613.41|615.71|613.31|0
1656338730000|2022-06-27 14:05:30|616.02|613.62|615.81|613.41|616.02|613.62|615.81|613.41|0
1656338740000|2022-06-27 14:05:40|616.02|613.62|616.02|613.62|616.23|613.83|616.02|613.62|0
1656338750000|2022-06-27 14:05:50|616.23|613.83|617.27|614.87|617.27|614.87|616.23|613.83|0
1656338760000|2022-06-27 14:06:00|617.9|615.5|617.9|615.5|617.9|615.5|617.27|614.87|0
1656338770000|2022-06-27 14:06:10|618.11|615.71|617.9|615.5|618.52|616.12|617.9|615.5|0
1656338780000|2022-06-27 14:06:20|618.52|616.12|618.52|616.12|618.52|616.12|618.1|615.7|0
1656338790000|2022-06-27 14:06:30|618.73|616.33|618.52|616.12|618.73|616.33|618.52|616.12|0
1656338800000|2022-06-27 14:06:40|618.31|615.91|617.92|615.52|618.31|615.91|617.92|615.52|0
1656338810000|2022-06-27 14:06:50|616.79|614.39|618.05|615.65|618.05|615.65|616.79|614.39|0
1656338820000|2022-06-27 14:07:00|617.84|615.44|618.46|616.06|618.46|616.06|617.84|615.44|0
1656338830000|2022-06-27 14:07:10|618.67|616.27|617.63|615.23|618.67|616.27|617.42|615.02|0
1656338840000|2022-06-27 14:07:20|618.78|616.38|618.67|616.27|619.93|617.53|618.67|616.27|0
1656338850000|2022-06-27 14:07:30|618.46|616.06|619.09|616.69|619.3|616.9|618.46|616.06|0
1656338860000|2022-06-27 14:07:40|619.51|617.11|619.09|616.69|619.93|617.53|619.09|616.69|0
1656338870000|2022-06-27 14:07:50|619.3|616.9|619.3|616.9|619.3|616.9|619.3|616.9|0
1656338880000|2022-06-27 14:08:00|619.72|617.32|619.72|617.32|620.14|617.74|619.72|617.32|0
1656338890000|2022-06-27 14:08:10|620.56|618.16|622.03|619.63|622.03|619.63|620.56|618.16|0
1656338900000|2022-06-27 14:08:20|622.24|619.84|623.31|620.91|623.31|620.91|622.24|619.84|0
1656338910000|2022-06-27 14:08:30|623.1|620.7|622.26|619.86|623.1|620.7|622.26|619.86|0
1656338920000|2022-06-27 14:08:40|622.99|620.59|622.99|620.59|622.99|620.59|622.99|620.59|0
1656338930000|2022-06-27 14:08:50|622.78|620.38|622.99|620.59|623.62|621.22|622.78|620.38|0
1656338940000|2022-06-27 14:09:00|622.78|620.38|622.58|620.18|622.78|620.38|622.37|619.97|0
1656338950000|2022-06-27 14:09:10|623.83|621.43|624.67|622.27|624.67|622.27|623.83|621.43|0
1656338960000|2022-06-27 14:09:20|624.88|622.48|623.62|621.22|624.88|622.48|623.62|621.22|0
1656338970000|2022-06-27 14:09:30|622.99|620.59|622.58|620.18|622.99|620.59|622.58|620.18|0
1656338980000|2022-06-27 14:09:40|622.37|619.97|622.58|620.18|622.58|620.18|622.16|619.76|0
1656338990000|2022-06-27 14:09:50|621.95|619.55|621.95|619.55|621.95|619.55|621.74|619.34|0
1656339000000|2022-06-27 14:10:00|621.53|619.13|620.69|618.29|621.53|619.13|620.69|618.29|0
1656339010000|2022-06-27 14:10:10|620.48|618.08|621.11|618.71|621.53|619.13|620.48|618.08|0
1656339020000|2022-06-27 14:10:20|621.74|619.34|622.99|620.59|622.99|620.59|621.74|619.34|0
1656339030000|2022-06-27 14:10:30|623.41|621.01|624.46|622.06|624.67|622.27|623.41|621.01|0
1656339040000|2022-06-27 14:10:40|623.41|621.01|623.83|621.43|623.83|621.43|623.41|621.01|0
1656339050000|2022-06-27 14:10:50|624.46|622.06|624.88|622.48|624.88|622.48|624.46|622.06|0
1656339060000|2022-06-27 14:11:00|624.04|621.64|626.98|624.58|626.98|624.58|624.04|621.64|0
1656339070000|2022-06-27 14:11:10|626.77|624.37|627.19|624.79|627.19|624.79|626.35|623.95|0
1656339080000|2022-06-27 14:11:20|626.77|624.37|627.19|624.79|627.4|625|626.77|624.37|0
1656339090000|2022-06-27 14:11:30|625.93|623.53|625.93|623.53|625.93|623.53|625.72|623.32|0
1656339100000|2022-06-27 14:11:40|625.51|623.11|625.3|622.9|625.72|623.32|625.3|622.9|0
1656339110000|2022-06-27 14:11:50|625.72|623.32|625.93|623.53|625.93|623.53|625.51|623.11|0
1656339120000|2022-06-27 14:12:00|625.83|623.43|624.25|621.85|625.83|623.43|624.25|621.85|0
1656339130000|2022-06-27 14:12:10|624.04|621.64|623.62|621.22|624.04|621.64|623.62|621.22|0
1656339140000|2022-06-27 14:12:20|624.25|621.85|623.83|621.43|624.25|621.85|623.52|621.12|0
1656339150000|2022-06-27 14:12:30|623.41|621.01|624.88|622.48|624.88|622.48|623.41|621.01|0
1656339160000|2022-06-27 14:12:40|625.09|622.69|626.35|623.95|626.35|623.95|625.09|622.69|0
1656339170000|2022-06-27 14:12:50|626.56|624.16|625.51|623.11|626.56|624.16|625.51|623.11|0
1656339180000|2022-06-27 14:13:00|625.72|623.32|625.09|622.69|625.72|623.32|624.67|622.27|0
1656339190000|2022-06-27 14:13:10|624.46|622.06|623.83|621.43|624.67|622.27|623.83|621.43|0
1656339200000|2022-06-27 14:13:20|623.62|621.22|622.89|620.49|623.62|621.22|622.89|620.49|0
1656339210000|2022-06-27 14:13:30|622.78|620.38|623.41|621.01|623.62|621.22|622.78|620.38|0
1656339220000|2022-06-27 14:13:40|624.04|621.64|625.09|622.69|625.09|622.69|624.04|621.64|0
1656339230000|2022-06-27 14:13:50|624.88|622.48|624.46|622.06|625.3|622.9|624.46|622.06|0
1656339240000|2022-06-27 14:14:00|626.14|623.74|626.56|624.16|626.56|624.16|625.93|623.53|0
1656339250000|2022-06-27 14:14:10|626.77|624.37|626.56|624.16|626.77|624.37|625.93|623.53|0
1656339260000|2022-06-27 14:14:20|626.35|623.95|625.3|622.9|626.56|624.16|625.3|622.9|0
1656339270000|2022-06-27 14:14:30|624.88|622.48|624.88|622.48|624.99|622.59|624.88|622.48|0
1656339280000|2022-06-27 14:14:40|624.67|622.27|624.67|622.27|624.67|622.27|624.46|622.06|0
1656339290000|2022-06-27 14:14:50|625.09|622.69|624.15|621.75|625.09|622.69|624.15|621.75|0
1656339300000|2022-06-27 14:15:00|624.46|622.06|625.09|622.69|625.09|622.69|624.04|621.64|0
1656339310000|2022-06-27 14:15:10|625.72|623.32|625.51|623.11|626.14|623.74|625.3|622.9|0
1656339320000|2022-06-27 14:15:20|624.67|622.27|625.09|622.69|625.09|622.69|624.25|621.85|0
1656339330000|2022-06-27 14:15:30|625.3|622.9|624.88|622.48|625.3|622.9|624.46|622.06|0
1656339340000|2022-06-27 14:15:40|624.67|622.27|625.09|622.69|625.3|622.9|624.67|622.27|0
1656339350000|2022-06-27 14:15:50|624.04|621.64|624.25|621.85|624.25|621.85|624.04|621.64|0
1656339360000|2022-06-27 14:16:00|623.41|621.01|622.99|620.59|623.41|621.01|622.99|620.59|0
1656339370000|2022-06-27 14:16:10|622.78|620.38|622.57|620.17|622.78|620.38|622.57|620.17|0
1656339380000|2022-06-27 14:16:20|622.15|619.75|622.36|619.96|622.78|620.38|622.15|619.75|0
1656339390000|2022-06-27 14:16:30|621.95|619.55|621.53|619.13|621.95|619.55|621.53|619.13|0
1656339400000|2022-06-27 14:16:40|621.32|618.92|621.11|618.71|621.74|619.34|621.11|618.71|0
1656339410000|2022-06-27 14:16:50|620.9|618.5|621.32|618.92|621.32|618.92|620.69|618.29|0
1656339420000|2022-06-27 14:17:00|621.11|618.71|619.65|617.25|621.11|618.71|619.65|617.25|0
1656339430000|2022-06-27 14:17:10|620.27|617.87|622.99|620.59|622.99|620.59|620.27|617.87|0
1656339440000|2022-06-27 14:17:20|622.15|619.75|623.83|621.43|623.83|621.43|622.15|619.75|0
1656339450000|2022-06-27 14:17:30|623.2|620.8|623.62|621.22|623.62|621.22|623.2|620.8|0
1656339460000|2022-06-27 14:17:40|624.25|621.85|624.25|621.85|624.25|621.85|624.04|621.64|0
1656339470000|2022-06-27 14:17:50|624.67|622.27|625.72|623.32|625.72|623.32|624.67|622.27|0
1656339480000|2022-06-27 14:18:00|626.35|623.95|627.82|625.42|627.82|625.42|626.35|623.95|0
1656339490000|2022-06-27 14:18:10|628.03|625.63|627.61|625.21|628.03|625.63|627.61|625.21|0
1656339500000|2022-06-27 14:18:20|627.4|625|628.45|626.05|628.45|626.05|626.77|624.37|0
1656339510000|2022-06-27 14:18:30|628.24|625.84|628.45|626.05|628.45|626.05|628.24|625.84|0
1656339520000|2022-06-27 14:18:40|628.24|625.84|628.03|625.63|628.24|625.84|627.61|625.21|0
1656339530000|2022-06-27 14:18:50|627.4|625|626.77|624.37|627.4|625|626.77|624.37|0
1656339540000|2022-06-27 14:19:00|627.19|624.79|626.35|623.95|627.19|624.79|625.93|623.53|0
1656339550000|2022-06-27 14:19:10|625.93|623.53|624.15|621.75|625.93|623.53|624.15|621.75|0
1656339560000|2022-06-27 14:19:20|623.83|621.43|623.2|620.8|623.83|621.43|622.99|620.59|0
1656339570000|2022-06-27 14:19:30|622.78|620.38|622.36|619.96|623.2|620.8|622.36|619.96|0
1656339580000|2022-06-27 14:19:40|622.15|619.75|622.57|620.17|622.57|620.17|622.15|619.75|0
1656339590000|2022-06-27 14:19:50|622.36|619.96|622.57|620.17|622.57|620.17|622.15|619.75|0
1656339600000|2022-06-27 14:20:00|622.36|619.96|620.9|618.5|622.36|619.96|620.9|618.5|0
1656339610000|2022-06-27 14:20:10|621.32|618.92|620.48|618.08|621.32|618.92|620.48|618.08|0
1656339620000|2022-06-27 14:20:20|620.9|618.5|620.06|617.66|621.11|618.71|619.96|617.56|0
1656339630000|2022-06-27 14:20:30|619.64|617.24|620.06|617.66|620.06|617.66|619.64|617.24|0
1656339640000|2022-06-27 14:20:40|620.69|618.29|620.69|618.29|620.69|618.29|620.48|618.08|0
1656339650000|2022-06-27 14:20:50|620.48|618.08|619.85|617.45|620.48|618.08|619.85|617.45|0
1656339660000|2022-06-27 14:21:00|619.96|617.56|618.18|615.78|619.96|617.56|618.18|615.78|0
1656339670000|2022-06-27 14:21:10|617.46|615.06|617.35|614.95|617.77|615.37|617.35|614.95|0
1656339680000|2022-06-27 14:21:20|616.72|614.32|617.56|615.16|617.56|615.16|616.72|614.32|0
1656339690000|2022-06-27 14:21:30|617.97|615.57|617.35|614.95|617.97|615.57|617.35|614.95|0
1656339700000|2022-06-27 14:21:40|617.14|614.74|617.14|614.74|617.35|614.95|617.14|614.74|0
1656339710000|2022-06-27 14:21:50|617.56|615.16|617.76|615.36|617.76|615.36|617.35|614.95|0
1656339720000|2022-06-27 14:22:00|617.97|615.57|618.39|615.99|618.39|615.99|617.76|615.36|0
1656339730000|2022-06-27 14:22:10|620.06|617.66|619.02|616.62|620.69|618.29|619.02|616.62|0
1656339740000|2022-06-27 14:22:20|620.48|618.08|620.06|617.66|620.69|618.29|620.06|617.66|0
1656339750000|2022-06-27 14:22:30|620.48|618.08|620.27|617.87|620.48|618.08|620.27|617.87|0
1656339760000|2022-06-27 14:22:40|619.85|617.45|619.43|617.03|620.06|617.66|619.43|617.03|0
1656339770000|2022-06-27 14:22:50|619.64|617.24|620.06|617.66|620.06|617.66|619.64|617.24|0
1656339780000|2022-06-27 14:23:00|619.02|616.62|619.02|616.62|619.23|616.83|619.02|616.62|0
1656339790000|2022-06-27 14:23:10|620.27|617.87|620.9|618.5|621.11|618.71|620.27|617.87|0
1656339800000|2022-06-27 14:23:20|621.11|618.71|621.32|618.92|621.32|618.92|621.11|618.71|0
1656339810000|2022-06-27 14:23:30|621.94|619.54|621.11|618.71|621.94|619.54|621.11|618.71|0
1656339820000|2022-06-27 14:23:40|621.32|618.92|622.78|620.38|622.78|620.38|621.32|618.92|0
1656339830000|2022-06-27 14:23:50|622.89|620.49|624.67|622.27|624.67|622.27|622.89|620.49|0
1656339840000|2022-06-27 14:24:00|625.09|622.69|625.09|622.69|625.09|622.69|624.67|622.27|0
1656339850000|2022-06-27 14:24:10|625.92|623.52|625.3|622.9|625.92|623.52|625.3|622.9|0
1656339860000|2022-06-27 14:24:20|624.46|622.06|624.04|621.64|624.46|622.06|624.04|621.64|0
1656339870000|2022-06-27 14:24:30|623.41|621.01|622.36|619.96|623.83|621.43|622.36|619.96|0
1656339880000|2022-06-27 14:24:40|622.47|620.07|622.57|620.17|622.99|620.59|622.47|620.07|0
1656339890000|2022-06-27 14:24:50|622.36|619.96|622.99|620.59|622.99|620.59|622.15|619.75|0
1656339900000|2022-06-27 14:25:00|623.62|621.22|624.88|622.48|624.88|622.48|623.62|621.22|0
1656339910000|2022-06-27 14:25:10|625.5|623.1|625.92|623.52|625.92|623.52|625.3|622.9|0
1656339920000|2022-06-27 14:25:20|626.13|623.73|626.34|623.94|626.97|624.57|626.13|623.73|0
1656339930000|2022-06-27 14:25:30|626.55|624.15|626.76|624.36|626.76|624.36|626.34|623.94|0
1656339940000|2022-06-27 14:25:40|626.97|624.57|626.97|624.57|627.39|624.99|626.87|624.47|0
1656339950000|2022-06-27 14:25:50|627.39|624.99|627.39|624.99|627.6|625.2|627.39|624.99|0
1656339960000|2022-06-27 14:26:00|627.18|624.78|626.97|624.57|627.18|624.78|626.97|624.57|0
1656339970000|2022-06-27 14:26:10|626.34|623.94|626.13|623.73|626.55|624.15|626.13|623.73|0
1656339980000|2022-06-27 14:26:20|626.76|624.36|625.92|623.52|627.18|624.78|625.92|623.52|0
1656339990000|2022-06-27 14:26:30|626.13|623.73|626.34|623.94|626.34|623.94|625.92|623.52|0
1656340000000|2022-06-27 14:26:40|626.87|624.47|626.97|624.57|626.97|624.57|626.55|624.15|0
1656340010000|2022-06-27 14:26:50|627.18|624.78|626.55|624.15|627.18|624.78|626.55|624.15|0
1656340020000|2022-06-27 14:27:00|626.24|623.84|626.13|623.73|626.66|624.26|626.13|623.73|0
1656340030000|2022-06-27 14:27:10|626.55|624.15|626.76|624.36|626.76|624.36|626.55|624.15|0
1656340040000|2022-06-27 14:27:20|626.55|624.15|627.29|624.89|627.29|624.89|626.55|624.15|0
1656340050000|2022-06-27 14:27:30|626.76|624.36|627.08|624.68|627.18|624.78|626.76|624.36|0
1656340060000|2022-06-27 14:27:40|627.39|624.99|627.6|625.2|627.81|625.41|627.18|624.78|0
1656340070000|2022-06-27 14:27:50|627.39|624.99|626.24|623.84|627.39|624.99|626.24|623.84|0
1656340080000|2022-06-27 14:28:00|626.55|624.15|626.55|624.15|627.18|624.78|626.34|623.94|0
1656340090000|2022-06-27 14:28:10|626.24|623.84|624.25|621.85|626.24|623.84|624.25|621.85|0
1656340100000|2022-06-27 14:28:20|623.62|621.22|624.25|621.85|624.25|621.85|623.62|621.22|0
1656340110000|2022-06-27 14:28:30|624.04|621.64|623.62|621.22|624.04|621.64|623.62|621.22|0
1656340120000|2022-06-27 14:28:40|623.83|621.43|622.78|620.38|623.83|621.43|622.78|620.38|0
1656340130000|2022-06-27 14:28:50|623.83|621.43|623.83|621.43|623.83|621.43|623.41|621.01|0
1656340140000|2022-06-27 14:29:00|623.41|621.01|623.94|621.54|623.94|621.54|623.41|621.01|0
1656340150000|2022-06-27 14:29:10|623.62|621.22|622.36|619.96|623.62|621.22|622.36|619.96|0
1656340160000|2022-06-27 14:29:20|622.78|620.38|624.87|622.47|624.87|622.47|622.78|620.38|0
1656340170000|2022-06-27 14:29:30|625.5|623.1|625.71|623.31|625.71|623.31|624.87|622.47|0
1656340180000|2022-06-27 14:29:40|625.5|623.1|625.08|622.68|625.5|623.1|624.87|622.47|0
1656340190000|2022-06-27 14:29:50|625.71|623.31|625.71|623.31|625.92|623.52|625.5|623.1|0
1656340200000|2022-06-27 14:30:00|627.18|624.78|626.13|623.73|627.81|625.41|626.13|623.73|0
1656340210000|2022-06-27 14:30:10|625.71|623.31|625.29|622.89|626.13|623.73|625.29|622.89|0
1656340220000|2022-06-27 14:30:20|624.04|621.64|622.99|620.59|624.04|621.64|622.99|620.59|0
1656340230000|2022-06-27 14:30:30|622.36|619.96|622.36|619.96|622.99|620.59|622.15|619.75|0
1656340240000|2022-06-27 14:30:40|622.78|620.38|623.62|621.22|623.62|621.22|622.36|619.96|0
1656340250000|2022-06-27 14:30:50|623.2|620.8|622.57|620.17|623.83|621.43|622.57|620.17|0
1656340260000|2022-06-27 14:31:00|622.36|619.96|623.2|620.8|623.41|621.01|622.36|619.96|0
1656340270000|2022-06-27 14:31:10|623.83|621.43|623.41|621.01|624.04|621.64|623.41|621.01|0
1656340280000|2022-06-27 14:31:20|622.89|620.49|622.78|620.38|622.99|620.59|622.78|620.38|0
1656340290000|2022-06-27 14:31:30|622.36|619.96|622.99|620.59|622.99|620.59|622.36|619.96|0
1656340300000|2022-06-27 14:31:40|622.57|620.17|621.94|619.54|622.57|620.17|621.94|619.54|0
1656340310000|2022-06-27 14:31:50|621.73|619.33|621.31|618.91|621.94|619.54|621.31|618.91|0
1656340320000|2022-06-27 14:32:00|621.52|619.12|620.27|617.87|621.52|619.12|620.27|617.87|0
1656340330000|2022-06-27 14:32:10|619.85|617.45|620.06|617.66|620.06|617.66|619.85|617.45|0
1656340340000|2022-06-27 14:32:20|620.48|618.08|620.69|618.29|620.9|618.5|620.48|618.08|0
1656340350000|2022-06-27 14:32:30|619.64|617.24|620.48|618.08|620.48|618.08|619.64|617.24|0
1656340360000|2022-06-27 14:32:40|620.27|617.87|620.48|618.08|620.48|618.08|620.06|617.66|0
1656340370000|2022-06-27 14:32:50|620.69|618.29|620.17|617.77|620.69|618.29|620.06|617.66|0
1656340380000|2022-06-27 14:33:00|621.1|618.7|622.36|619.96|622.36|619.96|621.1|618.7|0
1656340390000|2022-06-27 14:33:10|621.94|619.54|622.57|620.17|622.57|620.17|621.94|619.54|0
1656340400000|2022-06-27 14:33:20|622.15|619.75|621.94|619.54|622.36|619.96|621.94|619.54|0
1656340410000|2022-06-27 14:33:30|622.15|619.75|622.18|619.78|622.18|619.78|621.52|619.12|0
1656340420000|2022-06-27 14:33:40|622.39|619.99|621.14|618.74|622.39|619.99|621.14|618.74|0
1656340430000|2022-06-27 14:33:50|620.51|618.11|620.72|618.32|620.72|618.32|620.1|617.7|0
1656340440000|2022-06-27 14:34:00|620.3|617.9|621.14|618.74|621.14|618.74|620.3|617.9|0
1656340450000|2022-06-27 14:34:10|620.3|617.9|620.93|618.53|621.35|618.95|620.3|617.9|0
1656340460000|2022-06-27 14:34:20|621.14|618.74|620.93|618.53|621.14|618.74|620.72|618.32|0
1656340470000|2022-06-27 14:34:30|621.14|618.74|620.72|618.32|621.14|618.74|620.72|618.32|0
1656340480000|2022-06-27 14:34:40|620.93|618.53|620.72|618.32|621.04|618.64|620.72|618.32|0
1656340490000|2022-06-27 14:34:50|621.56|619.16|621.35|618.95|621.77|619.37|621.35|618.95|0
1656340500000|2022-06-27 14:35:00|619.68|617.28|620.72|618.32|620.72|618.32|619.68|617.28|0
1656340510000|2022-06-27 14:35:10|619.68|617.28|619.68|617.28|619.89|617.49|619.68|617.28|0
1656340520000|2022-06-27 14:35:20|619.47|617.07|619.26|616.86|619.47|617.07|619.26|616.86|0
1656340530000|2022-06-27 14:35:30|619.58|617.18|619.26|616.86|619.89|617.49|619.26|616.86|0
1656340540000|2022-06-27 14:35:40|619.47|617.07|620.51|618.11|620.51|618.11|619.47|617.07|0
1656340550000|2022-06-27 14:35:50|620.72|618.32|621.77|619.37|621.77|619.37|620.62|618.22|0
1656340560000|2022-06-27 14:36:00|622.39|619.99|622.81|620.41|622.81|620.41|622.39|619.99|0
1656340570000|2022-06-27 14:36:10|623.02|620.62|622.81|620.41|623.02|620.62|622.6|620.2|0
1656340580000|2022-06-27 14:36:20|623.02|620.62|622.81|620.41|623.02|620.62|622.81|620.41|0
1656340590000|2022-06-27 14:36:30|623.23|620.83|623.86|621.46|623.86|621.46|623.23|620.83|0
1656340600000|2022-06-27 14:36:40|623.44|621.04|624.48|622.08|624.48|622.08|623.23|620.83|0
1656340610000|2022-06-27 14:36:50|624.9|622.5|624.8|622.4|624.9|622.5|624.48|622.08|0
1656340620000|2022-06-27 14:37:00|624.48|622.08|621.97|619.57|624.48|622.08|621.97|619.57|0
1656340630000|2022-06-27 14:37:10|622.39|619.99|621.76|619.36|622.39|619.99|621.76|619.36|0
1656340640000|2022-06-27 14:37:20|621.97|619.57|621.56|619.16|621.97|619.57|621.56|619.16|0
1656340650000|2022-06-27 14:37:30|621.97|619.57|622.18|619.78|622.18|619.78|621.97|619.57|0
1656340660000|2022-06-27 14:37:40|622.81|620.41|623.02|620.62|623.02|620.62|622.81|620.41|0
1656340670000|2022-06-27 14:37:50|622.81|620.41|622.39|619.99|623.02|620.62|622.39|619.99|0
1656340680000|2022-06-27 14:38:00|621.76|619.36|621.35|618.95|621.76|619.36|620.72|618.32|0
1656340690000|2022-06-27 14:38:10|621.46|619.06|621.56|619.16|621.76|619.36|621.46|619.06|0
1656340700000|2022-06-27 14:38:20|621.35|618.95|621.14|618.74|621.35|618.95|620.93|618.53|0
1656340710000|2022-06-27 14:38:30|620.93|618.53|621.35|618.95|621.35|618.95|620.93|618.53|0
1656340720000|2022-06-27 14:38:40|621.14|618.74|621.56|619.16|621.56|619.16|621.04|618.64|0
1656340730000|2022-06-27 14:38:50|621.35|618.95|621.56|619.16|621.56|619.16|621.35|618.95|0
1656340740000|2022-06-27 14:39:00|621.14|618.74|622.18|619.78|622.18|619.78|621.14|618.74|0
1656340750000|2022-06-27 14:39:10|621.14|618.74|621.56|619.16|621.56|619.16|620.72|618.32|0
1656340760000|2022-06-27 14:39:20|621.14|618.74|620.62|618.22|621.14|618.74|620.62|618.22|0
1656340770000|2022-06-27 14:39:30|620.51|618.11|621.35|618.95|621.35|618.95|620.09|617.69|0
1656340780000|2022-06-27 14:39:40|620.93|618.53|621.14|618.74|621.14|618.74|620.3|617.9|0
1656340790000|2022-06-27 14:39:50|621.35|618.95|620.72|618.32|621.35|618.95|620.72|618.32|0
1656340800000|2022-06-27 14:40:00|620.93|618.53|620.93|618.53|620.93|618.53|620.93|618.53|0
1656340810000|2022-06-27 14:40:10|621.14|618.74|621.35|618.95|621.56|619.16|621.14|618.74|0
1656340820000|2022-06-27 14:40:20|621.76|619.36|620.93|618.53|621.76|619.36|620.93|618.53|0
1656340830000|2022-06-27 14:40:30|620.72|618.32|620.09|617.69|620.72|618.32|620.09|617.69|0
1656340840000|2022-06-27 14:40:40|619.88|617.48|620.09|617.69|620.09|617.69|618.84|616.44|0
1656340850000|2022-06-27 14:40:50|620.51|618.11|621.35|618.95|621.55|619.15|620.51|618.11|0
1656340860000|2022-06-27 14:41:00|621.97|619.57|622.6|620.2|622.6|620.2|621.97|619.57|0
1656340870000|2022-06-27 14:41:10|622.39|619.99|622.81|620.41|622.81|620.41|622.39|619.99|0
1656340880000|2022-06-27 14:41:20|622.39|619.99|621.76|619.36|622.6|620.2|621.76|619.36|0
1656340890000|2022-06-27 14:41:30|621.14|618.74|620.51|618.11|621.14|618.74|620.51|618.11|0
1656340900000|2022-06-27 14:41:40|620.72|618.32|620.72|618.32|620.72|618.32|620.72|618.32|0
1656340910000|2022-06-27 14:41:50|621.97|619.57|622.39|619.99|622.39|619.99|621.97|619.57|0
1656340920000|2022-06-27 14:42:00|622.6|620.2|622.6|620.2|622.81|620.41|622.6|620.2|0
1656340930000|2022-06-27 14:42:10|622.39|619.99|621.76|619.36|622.39|619.99|621.76|619.36|0
1656340940000|2022-06-27 14:42:20|621.66|619.26|621.76|619.36|621.76|619.36|621.14|618.74|0
1656340950000|2022-06-27 14:42:30|621.97|619.57|621.14|618.74|621.97|619.57|621.14|618.74|0
1656340960000|2022-06-27 14:42:40|620.93|618.53|620.51|618.11|621.14|618.74|620.51|618.11|0
1656340970000|2022-06-27 14:42:50|620.62|618.22|620.51|618.11|620.62|618.22|620.09|617.69|0
1656340980000|2022-06-27 14:43:00|620.3|617.9|619.05|616.65|620.3|617.9|619.05|616.65|0
1656340990000|2022-06-27 14:43:10|619.88|617.48|619.68|617.28|620.09|617.69|619.68|617.28|0
1656341000000|2022-06-27 14:43:20|619.47|617.07|619.88|617.48|619.88|617.48|619.26|616.86|0
1656341010000|2022-06-27 14:43:30|619.47|617.07|619.88|617.48|619.88|617.48|619.47|617.07|0
1656341020000|2022-06-27 14:43:40|619.47|617.07|619.68|617.28|619.68|617.28|619.47|617.07|0
1656341030000|2022-06-27 14:43:50|618.42|616.02|618.42|616.02|618.63|616.23|618.42|616.02|0
1656341040000|2022-06-27 14:44:00|618.22|615.82|617.59|615.19|618.22|615.82|617.59|615.19|0
1656341050000|2022-06-27 14:44:10|617.38|614.98|616.76|614.36|617.38|614.98|616.55|614.15|0
1656341060000|2022-06-27 14:44:20|615.72|613.32|615.92|613.52|615.92|613.52|615.72|613.32|0
1656341070000|2022-06-27 14:44:30|615.72|613.32|615.72|613.32|615.72|613.32|615.51|613.11|0
1656341080000|2022-06-27 14:44:40|616.34|613.94|616.13|613.73|616.34|613.94|616.13|613.73|0
1656341090000|2022-06-27 14:44:50|615.72|613.32|615.51|613.11|615.72|613.32|615.3|612.9|0
1656341100000|2022-06-27 14:45:00|615.92|613.52|616.13|613.73|616.34|613.94|615.92|613.52|0
1656341110000|2022-06-27 14:45:10|616.34|613.94|616.76|614.36|617.17|614.77|616.34|613.94|0
1656341120000|2022-06-27 14:45:20|617.38|614.98|617.8|615.4|617.8|615.4|617.17|614.77|0
1656341130000|2022-06-27 14:45:30|618.63|616.23|618.22|615.82|618.63|616.23|618.22|615.82|0
1656341140000|2022-06-27 14:45:40|618.63|616.23|617.8|615.4|618.63|616.23|617.59|615.19|0
1656341150000|2022-06-27 14:45:50|617.59|615.19|618.22|615.82|618.22|615.82|617.59|615.19|0
1656341160000|2022-06-27 14:46:00|619.26|616.86|619.67|617.27|619.67|617.27|618.63|616.23|0
1656341170000|2022-06-27 14:46:10|619.47|617.07|617.8|615.4|619.47|617.07|617.8|615.4|0
1656341180000|2022-06-27 14:46:20|617.59|615.19|616.55|614.15|617.59|615.19|616.55|614.15|0
1656341190000|2022-06-27 14:46:30|616.76|614.36|616.76|614.36|617.38|614.98|616.76|614.36|0
1656341200000|2022-06-27 14:46:40|616.97|614.57|616.76|614.36|616.97|614.57|616.55|614.15|0
1656341210000|2022-06-27 14:46:50|616.96|614.56|616.34|613.94|616.96|614.56|616.34|613.94|0
1656341220000|2022-06-27 14:47:00|615.92|613.52|615.09|612.69|615.92|613.52|615.09|612.69|0
1656341230000|2022-06-27 14:47:10|614.88|612.48|614.58|612.18|614.88|612.48|614.58|612.18|0
1656341240000|2022-06-27 14:47:20|614.47|612.07|615.41|613.01|615.41|613.01|614.47|612.07|0
1656341250000|2022-06-27 14:47:30|615.51|613.11|614.05|611.65|615.51|613.11|614.05|611.65|0
1656341260000|2022-06-27 14:47:40|613.84|611.44|614.47|612.07|614.68|612.28|613.84|611.44|0
1656341270000|2022-06-27 14:47:50|614.88|612.48|614.26|611.86|615.3|612.9|614.26|611.86|0
1656341280000|2022-06-27 14:48:00|614.05|611.65|614.68|612.28|614.68|612.28|614.05|611.65|0
1656341290000|2022-06-27 14:48:10|614.88|612.48|614.05|611.65|614.88|612.48|614.05|611.65|0
1656341300000|2022-06-27 14:48:20|614.47|612.07|613.84|611.44|614.47|612.07|613.84|611.44|0
1656341310000|2022-06-27 14:48:30|613.01|610.61|613.33|610.93|613.33|610.93|613.01|610.61|0
1656341320000|2022-06-27 14:48:40|613.43|611.03|613.84|611.44|613.84|611.44|613.43|611.03|0
1656341330000|2022-06-27 14:48:50|613.64|611.24|614.47|612.07|614.47|612.07|613.64|611.24|0
1656341340000|2022-06-27 14:49:00|614.26|611.86|614.47|612.07|614.47|612.07|614.26|611.86|0
1656341350000|2022-06-27 14:49:10|613.84|611.44|614.26|611.86|614.47|612.07|613.64|611.24|0
1656341360000|2022-06-27 14:49:20|613.43|611.03|613.22|610.82|613.43|611.03|613.22|610.82|0
1656341370000|2022-06-27 14:49:30|613.01|610.61|613.43|611.03|613.43|611.03|613.01|610.61|0
1656341380000|2022-06-27 14:49:40|613.64|611.24|613.43|611.03|613.64|611.24|613.43|611.03|0
1656341390000|2022-06-27 14:49:50|613.33|610.93|613.22|610.82|613.33|610.93|613.01|610.61|0
1656341400000|2022-06-27 14:50:00|612.81|610.41|612.6|610.2|613.22|610.82|612.6|610.2|0
1656341410000|2022-06-27 14:50:10|613.01|610.61|612.39|609.99|613.01|610.61|612.39|609.99|0
1656341420000|2022-06-27 14:50:20|612.18|609.78|611.98|609.58|612.18|609.78|611.77|609.37|0
1656341430000|2022-06-27 14:50:30|611.56|609.16|611.77|609.37|611.98|609.58|611.56|609.16|0
1656341440000|2022-06-27 14:50:40|611.35|608.95|610.32|607.92|611.35|608.95|610.32|607.92|0
1656341450000|2022-06-27 14:50:50|609.9|607.5|609.69|607.29|610.11|607.71|609.28|606.88|0
1656341460000|2022-06-27 14:51:00|609.49|607.09|609.9|607.5|610.32|607.92|609.49|607.09|0
1656341470000|2022-06-27 14:51:10|610.22|607.82|610.11|607.71|610.22|607.82|609.9|607.5|0
1656341480000|2022-06-27 14:51:20|610.32|607.92|610.94|608.54|610.94|608.54|610.32|607.92|0
1656341490000|2022-06-27 14:51:30|610.32|607.92|610.73|608.33|610.73|608.33|610.32|607.92|0
1656341500000|2022-06-27 14:51:40|610.94|608.54|610.32|607.92|610.94|608.54|610.32|607.92|0
1656341510000|2022-06-27 14:51:50|610.11|607.71|609.07|606.67|610.11|607.71|609.07|606.67|0
1656341520000|2022-06-27 14:52:00|609.28|606.88|608.66|606.26|609.28|606.88|608.66|606.26|0
1656341530000|2022-06-27 14:52:10|608.45|606.05|608.66|606.26|608.87|606.47|608.45|606.05|0
1656341540000|2022-06-27 14:52:20|608.87|606.47|608.45|606.05|608.87|606.47|608.24|605.84|0
1656341550000|2022-06-27 14:52:30|608.04|605.64|608.66|606.26|608.87|606.47|608.04|605.64|0
1656341560000|2022-06-27 14:52:40|608.24|605.84|609.07|606.67|609.07|606.67|608.24|605.84|0
1656341570000|2022-06-27 14:52:50|608.87|606.47|609.07|606.67|609.07|606.67|608.66|606.26|0
1656341580000|2022-06-27 14:53:00|608.87|606.47|609.28|606.88|609.49|607.09|608.87|606.47|0
1656341590000|2022-06-27 14:53:10|610.15|607.75|609.87|607.47|610.67|608.27|609.87|607.47|0
1656341600000|2022-06-27 14:53:20|609.67|607.27|609.87|607.47|609.87|607.47|609.46|607.06|0
1656341610000|2022-06-27 14:53:30|609.46|607.06|609.74|607.34|609.74|607.34|609.32|606.92|0
1656341620000|2022-06-27 14:53:40|610.36|607.96|611.19|608.79|611.19|608.79|610.36|607.96|0
1656341630000|2022-06-27 14:53:50|610.57|608.17|610.15|607.75|610.57|608.17|610.15|607.75|0
1656341640000|2022-06-27 14:54:00|609.95|607.55|609.53|607.13|609.95|607.55|609.53|607.13|0
1656341650000|2022-06-27 14:54:10|609.32|606.92|609.12|606.72|609.32|606.92|609.02|606.62|0
1656341660000|2022-06-27 14:54:20|608.91|606.51|609.12|606.72|609.12|606.72|608.91|606.51|0
1656341670000|2022-06-27 14:54:30|609.32|606.92|609.32|606.92|609.32|606.92|609.12|606.72|0
1656341680000|2022-06-27 14:54:40|608.91|606.51|608.91|606.51|609.12|606.72|608.91|606.51|0
1656341690000|2022-06-27 14:54:50|609.53|607.13|609.32|606.92|609.53|607.13|609.12|606.72|0
1656341700000|2022-06-27 14:55:00|609.12|606.72|609.32|606.92|609.53|607.13|609.12|606.72|0
1656341710000|2022-06-27 14:55:10|608.91|606.51|608.29|605.89|608.91|606.51|608.29|605.89|0
1656341720000|2022-06-27 14:55:20|607.87|605.47|609.32|606.92|609.32|606.92|607.87|605.47|0
1656341730000|2022-06-27 14:55:30|609.12|606.72|608.91|606.51|609.12|606.72|608.7|606.3|0
1656341740000|2022-06-27 14:55:40|608.7|606.3|608.7|606.3|608.91|606.51|608.29|605.89|0
1656341750000|2022-06-27 14:55:50|608.29|605.89|608.49|606.09|608.49|606.09|608.29|605.89|0
1656341760000|2022-06-27 14:56:00|608.7|606.3|608.91|606.51|608.91|606.51|608.49|606.09|0
1656341770000|2022-06-27 14:56:10|608.7|606.3|608.49|606.09|608.7|606.3|608.29|605.89|0
1656341780000|2022-06-27 14:56:20|608.29|605.89|607.87|605.47|608.29|605.89|607.87|605.47|0
1656341790000|2022-06-27 14:56:30|607.25|604.85|607.04|604.64|607.25|604.85|607.04|604.64|0
1656341800000|2022-06-27 14:56:40|606.84|604.44|606.22|603.82|606.84|604.44|606.22|603.82|0
1656341810000|2022-06-27 14:56:50|605.59|603.19|605.59|603.19|605.59|603.19|605.59|603.19|0
1656341820000|2022-06-27 14:57:00|606.01|603.61|605.39|602.99|606.01|603.61|605.39|602.99|0
1656341830000|2022-06-27 14:57:10|604.97|602.57|605.18|602.78|605.18|602.78|604.77|602.37|0
1656341840000|2022-06-27 14:57:20|605.39|602.99|604.97|602.57|605.39|602.99|604.97|602.57|0
1656341850000|2022-06-27 14:57:30|605.18|602.78|605.59|603.19|605.8|603.4|605.18|602.78|0
1656341860000|2022-06-27 14:57:40|605.8|603.4|605.18|602.78|605.8|603.4|605.18|602.78|0
1656341870000|2022-06-27 14:57:50|605.39|602.99|605.59|603.19|605.59|603.19|605.39|602.99|0
1656341880000|2022-06-27 14:58:00|605.8|603.4|605.59|603.19|605.8|603.4|605.59|603.19|0
1656341890000|2022-06-27 14:58:10|605.8|603.4|605.39|602.99|605.8|603.4|605.39|602.99|0
1656341900000|2022-06-27 14:58:20|605.59|603.19|606.01|603.61|606.01|603.61|605.18|602.78|0
1656341910000|2022-06-27 14:58:30|607.04|604.64|606.84|604.44|607.04|604.64|606.63|604.23|0
1656341920000|2022-06-27 14:58:40|607.46|605.06|607.25|604.85|607.46|605.06|607.25|604.85|0
1656341930000|2022-06-27 14:58:50|607.46|605.06|607.87|605.47|607.87|605.47|607.25|604.85|0
1656341940000|2022-06-27 14:59:00|608.29|605.89|608.49|606.09|608.49|606.09|608.29|605.89|0
1656341950000|2022-06-27 14:59:10|608.29|605.89|607.87|605.47|608.49|606.09|607.87|605.47|0
1656341960000|2022-06-27 14:59:20|608.08|605.68|608.08|605.68|608.08|605.68|607.87|605.47|0
1656341970000|2022-06-27 14:59:30|607.87|605.47|608.49|606.09|608.49|606.09|607.87|605.47|0
1656341980000|2022-06-27 14:59:40|608.7|606.3|608.49|606.09|608.91|606.51|608.49|606.09|0
1656341990000|2022-06-27 14:59:50|608.7|606.3|608.7|606.3|609.11|606.71|608.7|606.3|0
1656342000000|2022-06-27 15:00:00|608.28|605.88|607.87|605.47|608.49|606.09|607.87|605.47|0
1656342010000|2022-06-27 15:00:10|607.66|605.26|607.04|604.64|607.66|605.26|607.04|604.64|0
1656342020000|2022-06-27 15:00:20|607.66|605.26|607.25|604.85|607.66|605.26|607.25|604.85|0
1656342030000|2022-06-27 15:00:30|607.46|605.06|607.25|604.85|607.46|605.06|607.25|604.85|0
1656342040000|2022-06-27 15:00:40|607.46|605.06|607.46|605.06|607.46|605.06|607.25|604.85|0
1656342050000|2022-06-27 15:00:50|608.08|605.68|608.28|605.88|608.49|606.09|608.08|605.68|0
1656342060000|2022-06-27 15:01:00|608.08|605.68|609.11|606.71|609.11|606.71|608.08|605.68|0
1656342070000|2022-06-27 15:01:10|608.7|606.3|610.36|607.96|610.36|607.96|608.7|606.3|0
1656342080000|2022-06-27 15:01:20|610.98|608.58|610.98|608.58|610.98|608.58|610.15|607.75|0
1656342090000|2022-06-27 15:01:30|610.77|608.37|611.4|609|611.4|609|610.77|608.37|0
1656342100000|2022-06-27 15:01:40|610.77|608.37|610.57|608.17|610.77|608.37|609.94|607.54|0
1656342110000|2022-06-27 15:01:50|610.77|608.37|610.98|608.58|611.19|608.79|610.77|608.37|0
1656342120000|2022-06-27 15:02:00|610.57|608.17|610.77|608.37|610.98|608.58|610.57|608.17|0
1656342130000|2022-06-27 15:02:10|611.4|609|610.77|608.37|611.4|609|610.77|608.37|0
1656342140000|2022-06-27 15:02:20|610.57|608.17|610.15|607.75|610.98|608.58|610.15|607.75|0
1656342150000|2022-06-27 15:02:30|610.47|608.07|610.57|608.17|610.57|608.17|610.47|608.07|0
1656342160000|2022-06-27 15:02:40|610.77|608.37|610.57|608.17|610.77|608.37|610.57|608.17|0
1656342170000|2022-06-27 15:02:50|610.77|608.37|610.36|607.96|610.77|608.37|610.36|607.96|0
1656342180000|2022-06-27 15:03:00|610.57|608.17|610.36|607.96|610.57|608.17|610.36|607.96|0
1656342190000|2022-06-27 15:03:10|610.57|608.17|611.19|608.79|611.19|608.79|610.57|608.17|0
1656342200000|2022-06-27 15:03:20|611.4|609|610.98|608.58|611.4|609|610.98|608.58|0
1656342210000|2022-06-27 15:03:30|610.77|608.37|610.36|607.96|610.77|608.37|610.36|607.96|0
1656342220000|2022-06-27 15:03:40|610.15|607.75|610.15|607.75|610.15|607.75|609.94|607.54|0
1656342230000|2022-06-27 15:03:50|610.36|607.96|610.77|608.37|610.77|608.37|610.36|607.96|0
1656342240000|2022-06-27 15:04:00|611.09|608.69|612.23|609.83|612.23|609.83|611.09|608.69|0
1656342250000|2022-06-27 15:04:10|612.02|609.62|612.23|609.83|612.43|610.03|612.02|609.62|0
1656342260000|2022-06-27 15:04:20|611.6|609.2|611.81|609.41|611.81|609.41|611.6|609.2|0
1656342270000|2022-06-27 15:04:30|610.98|608.58|611.6|609.2|611.6|609.2|610.77|608.37|0
1656342280000|2022-06-27 15:04:40|612.02|609.62|612.02|609.62|612.23|609.83|612.02|609.62|0
1656342290000|2022-06-27 15:04:50|611.6|609.2|611.19|608.79|611.6|609.2|610.98|608.58|0
1656342300000|2022-06-27 15:05:00|611.4|609|611.4|609|612.02|609.62|611.4|609|0
1656342310000|2022-06-27 15:05:10|611.6|609.2|611.3|608.9|611.6|609.2|611.3|608.9|0
1656342320000|2022-06-27 15:05:20|611.81|609.41|612.02|609.62|612.23|609.83|611.81|609.41|0
1656342330000|2022-06-27 15:05:30|611.19|608.79|611.19|608.79|611.4|609|611.19|608.79|0
1656342340000|2022-06-27 15:05:40|611.6|609.2|611.39|608.99|611.6|609.2|611.39|608.99|0
1656342350000|2022-06-27 15:05:50|611.19|608.79|611.39|608.99|611.6|609.2|611.19|608.79|0
1656342360000|2022-06-27 15:06:00|611.6|609.2|611.39|608.99|611.81|609.41|611.39|608.99|0
1656342370000|2022-06-27 15:06:10|611.81|609.41|611.19|608.79|611.81|609.41|611.19|608.79|0
1656342380000|2022-06-27 15:06:20|611.39|608.99|611.19|608.79|611.6|609.2|611.19|608.79|0
1656342390000|2022-06-27 15:06:30|610.98|608.58|610.98|608.58|610.98|608.58|610.77|608.37|0
1656342400000|2022-06-27 15:06:40|611.6|609.2|611.39|608.99|611.81|609.41|611.39|608.99|0
1656342410000|2022-06-27 15:06:50|611.3|608.9|611.39|608.99|611.39|608.99|611.3|608.9|0
1656342420000|2022-06-27 15:07:00|611.29|608.89|611.6|609.2|611.6|609.2|611.29|608.89|0
1656342430000|2022-06-27 15:07:10|611.19|608.79|612.64|610.24|612.64|610.24|611.19|608.79|0
1656342440000|2022-06-27 15:07:20|612.43|610.03|612.64|610.24|612.64|610.24|612.23|609.83|0
1656342450000|2022-06-27 15:07:30|612.43|610.03|612.85|610.45|612.85|610.45|612.43|610.03|0
1656342460000|2022-06-27 15:07:40|612.64|610.24|612.43|610.03|612.64|610.24|612.02|609.62|0
1656342470000|2022-06-27 15:07:50|612.02|609.62|611.81|609.41|612.02|609.62|611.39|608.99|0
1656342480000|2022-06-27 15:08:00|612.43|610.03|612.85|610.45|612.85|610.45|612.23|609.83|0
1656342490000|2022-06-27 15:08:10|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1656342500000|2022-06-27 15:08:20|612.43|610.03|611.39|608.99|612.43|610.03|611.39|608.99|0
1656342510000|2022-06-27 15:08:30|611.6|609.2|611.19|608.79|611.6|609.2|611.19|608.79|0
1656342520000|2022-06-27 15:08:40|611.39|608.99|611.6|609.2|611.6|609.2|611.29|608.89|0
1656342530000|2022-06-27 15:08:50|611.81|609.41|611.39|608.99|611.81|609.41|611.39|608.99|0
1656342540000|2022-06-27 15:09:00|610.98|608.58|611.19|608.79|611.39|608.99|610.98|608.58|0
1656342550000|2022-06-27 15:09:10|611.6|609.2|612.02|609.62|612.23|609.83|611.6|609.2|0
1656342560000|2022-06-27 15:09:20|612.64|610.24|612.85|610.45|612.85|610.45|612.64|610.24|0
1656342570000|2022-06-27 15:09:30|613.06|610.66|612.85|610.45|613.06|610.66|612.85|610.45|0
1656342580000|2022-06-27 15:09:40|613.89|611.49|614.83|612.43|614.83|612.43|613.89|611.49|0
1656342590000|2022-06-27 15:09:50|615.45|613.05|614.93|612.53|615.55|613.15|614.93|612.53|0
1656342600000|2022-06-27 15:10:00|615.76|613.36|615.97|613.57|615.97|613.57|615.35|612.95|0
1656342610000|2022-06-27 15:10:10|616.6|614.2|615.55|613.15|616.6|614.2|615.55|613.15|0
1656342620000|2022-06-27 15:10:20|616.39|613.99|614.51|612.11|616.39|613.99|614.51|612.11|0
1656342630000|2022-06-27 15:10:30|614.3|611.9|614.71|612.31|614.92|612.52|614.3|611.9|0
1656342640000|2022-06-27 15:10:40|614.3|611.9|613.88|611.48|614.5|612.1|613.88|611.48|0
1656342650000|2022-06-27 15:10:50|613.67|611.27|614.09|611.69|614.09|611.69|613.67|611.27|0
1656342660000|2022-06-27 15:11:00|613.88|611.48|614.4|612|614.4|612|613.67|611.27|0
1656342670000|2022-06-27 15:11:10|614.09|611.69|614.09|611.69|614.3|611.9|614.09|611.69|0
1656342680000|2022-06-27 15:11:20|614.5|612.1|614.3|611.9|614.5|612.1|614.09|611.69|0
1656342690000|2022-06-27 15:11:30|613.88|611.48|613.67|611.27|613.88|611.48|613.67|611.27|0
1656342700000|2022-06-27 15:11:40|613.05|610.65|612.63|610.23|613.05|610.65|612.63|610.23|0
1656342710000|2022-06-27 15:11:50|612.42|610.02|614.09|611.69|614.09|611.69|612.42|610.02|0
1656342720000|2022-06-27 15:12:00|614.3|611.9|615.75|613.35|615.75|613.35|614.3|611.9|0
1656342730000|2022-06-27 15:12:10|615.34|612.94|614.92|612.52|615.34|612.94|614.92|612.52|0
1656342740000|2022-06-27 15:12:20|615.13|612.73|616.17|613.77|616.17|613.77|615.13|612.73|0
1656342750000|2022-06-27 15:12:30|615.75|613.35|615.96|613.56|615.96|613.56|615.55|613.15|0
1656342760000|2022-06-27 15:12:40|615.75|613.35|616.59|614.19|616.59|614.19|615.75|613.35|0
1656342770000|2022-06-27 15:12:50|616.17|613.77|616.38|613.98|616.38|613.98|616.07|613.67|0
1656342780000|2022-06-27 15:13:00|615.75|613.35|615.96|613.56|615.96|613.56|615.55|613.15|0
1656342790000|2022-06-27 15:13:10|615.13|612.73|615.34|612.94|615.55|613.15|615.13|612.73|0
1656342800000|2022-06-27 15:13:20|614.92|612.52|614.5|612.1|614.92|612.52|614.4|612|0
1656342810000|2022-06-27 15:13:30|614.09|611.69|614.71|612.31|614.92|612.52|614.09|611.69|0
1656342820000|2022-06-27 15:13:40|614.92|612.52|615.13|612.73|615.13|612.73|614.92|612.52|0
1656342830000|2022-06-27 15:13:50|614.92|612.52|615.13|612.73|615.13|612.73|614.71|612.31|0
1656342840000|2022-06-27 15:14:00|614.92|612.52|614.5|612.1|614.92|612.52|614.5|612.1|0
1656342850000|2022-06-27 15:14:10|614.92|612.52|614.61|612.21|614.92|612.52|614.61|612.21|0
1656342860000|2022-06-27 15:14:20|614.5|612.1|614.3|611.9|614.92|612.52|614.09|611.69|0
1656342870000|2022-06-27 15:14:30|614.4|612|614.71|612.31|614.71|612.31|614.3|611.9|0
1656342880000|2022-06-27 15:14:40|614.92|612.52|615.13|612.73|615.34|612.94|614.71|612.31|0
1656342890000|2022-06-27 15:14:50|614.71|612.31|613.88|611.48|614.71|612.31|613.67|611.27|0
1656342900000|2022-06-27 15:15:00|614.29|611.89|613.88|611.48|614.29|611.89|613.88|611.48|0
1656342910000|2022-06-27 15:15:10|614.29|611.89|615.34|612.94|615.34|612.94|614.29|611.89|0
1656342920000|2022-06-27 15:15:20|614.61|612.21|613.88|611.48|614.61|612.21|613.88|611.48|0
1656342930000|2022-06-27 15:15:30|614.09|611.69|613.46|611.06|614.09|611.69|613.46|611.06|0
1656342940000|2022-06-27 15:15:40|613.05|610.65|612.01|609.61|613.05|610.65|612.01|609.61|0
1656342950000|2022-06-27 15:15:50|612.21|609.81|610.76|608.36|612.42|610.02|610.76|608.36|0
1656342960000|2022-06-27 15:16:00|612.21|609.81|612.21|609.81|612.84|610.44|612.21|609.81|0
1656342970000|2022-06-27 15:16:10|611.38|608.98|611.59|609.19|611.59|609.19|611.38|608.98|0
1656342980000|2022-06-27 15:16:20|610.97|608.57|611.8|609.4|611.8|609.4|610.97|608.57|0
1656342990000|2022-06-27 15:16:30|611.38|608.98|611.38|608.98|611.8|609.4|611.17|608.77|0
1656343000000|2022-06-27 15:16:40|611.17|608.77|610.76|608.36|611.17|608.77|610.76|608.36|0
1656343010000|2022-06-27 15:16:50|610.14|607.74|609.72|607.32|610.14|607.74|609.72|607.32|0
1656343020000|2022-06-27 15:17:00|610.34|607.94|611.8|609.4|611.8|609.4|610.34|607.94|0
1656343030000|2022-06-27 15:17:10|611.59|609.19|610.76|608.36|611.59|609.19|610.76|608.36|0
1656343040000|2022-06-27 15:17:20|611.59|609.19|611.59|609.19|611.8|609.4|611.38|608.98|0
1656343050000|2022-06-27 15:17:30|612.01|609.61|611.49|609.09|612.01|609.61|611.38|608.98|0
1656343060000|2022-06-27 15:17:40|611.59|609.19|610.97|608.57|611.59|609.19|610.76|608.36|0
1656343070000|2022-06-27 15:17:50|611.17|608.77|611.17|608.77|611.17|608.77|610.76|608.36|0
1656343080000|2022-06-27 15:18:00|611.8|609.4|612.42|610.02|612.42|610.02|611.8|609.4|0
1656343090000|2022-06-27 15:18:10|611.59|609.19|611.17|608.77|611.91|609.51|611.17|608.77|0
1656343100000|2022-06-27 15:18:20|611.59|609.19|611.59|609.19|611.8|609.4|611.38|608.98|0
1656343110000|2022-06-27 15:18:30|611.8|609.4|612.21|609.81|612.42|610.02|611.8|609.4|0
1656343120000|2022-06-27 15:18:40|611.8|609.4|611.8|609.4|612.01|609.61|611.8|609.4|0
1656343130000|2022-06-27 15:18:50|612.21|609.81|612.21|609.81|612.42|610.02|612.21|609.81|0
1656343140000|2022-06-27 15:19:00|612.42|610.02|612.42|610.02|612.42|610.02|612.42|610.02|0
1656343150000|2022-06-27 15:19:10|612|609.6|610.55|608.15|612|609.6|610.55|608.15|0
1656343160000|2022-06-27 15:19:20|611.07|608.67|610.55|608.15|611.07|608.67|610.55|608.15|0
1656343170000|2022-06-27 15:19:30|610.34|607.94|610.55|608.15|610.55|608.15|609.93|607.53|0
1656343180000|2022-06-27 15:19:40|610.34|607.94|609.72|607.32|610.34|607.94|609.72|607.32|0
1656343190000|2022-06-27 15:19:50|609.51|607.11|609.93|607.53|610.34|607.94|609.51|607.11|0
1656343200000|2022-06-27 15:20:00|610.13|607.73|609.72|607.32|610.13|607.73|609.72|607.32|0
1656343210000|2022-06-27 15:20:10|609.93|607.53|609.51|607.11|610.76|608.36|609.51|607.11|0
1656343220000|2022-06-27 15:20:20|610.34|607.94|610.97|608.57|610.97|608.57|610.13|607.73|0
1656343230000|2022-06-27 15:20:30|611.17|608.77|610.34|607.94|611.17|608.77|610.34|607.94|0
1656343240000|2022-06-27 15:20:40|610.55|608.15|610.55|608.15|610.55|608.15|610.34|607.94|0
1656343250000|2022-06-27 15:20:50|610.13|607.73|610.97|608.57|610.97|608.57|610.13|607.73|0
1656343260000|2022-06-27 15:21:00|610.55|608.15|609.3|606.9|610.55|608.15|609.3|606.9|0
1656343270000|2022-06-27 15:21:10|608.89|606.49|608.79|606.39|609.1|606.7|608.68|606.28|0
1656343280000|2022-06-27 15:21:20|608.47|606.07|608.27|605.87|608.47|606.07|608.06|605.66|0
1656343290000|2022-06-27 15:21:30|608.06|605.66|607.23|604.83|608.06|605.66|607.23|604.83|0
1656343300000|2022-06-27 15:21:40|607.64|605.24|607.44|605.04|607.85|605.45|607.44|605.04|0
1656343310000|2022-06-27 15:21:50|607.23|604.83|606.19|603.79|607.23|604.83|606.19|603.79|0
1656343320000|2022-06-27 15:22:00|605.99|603.59|606.61|604.21|606.61|604.21|605.99|603.59|0
1656343330000|2022-06-27 15:22:10|605.99|603.59|605.57|603.17|605.99|603.59|605.16|602.76|0
1656343340000|2022-06-27 15:22:20|605.78|603.38|605.16|602.76|605.78|603.38|605.16|602.76|0
1656343350000|2022-06-27 15:22:30|604.95|602.55|604.95|602.55|605.16|602.76|604.95|602.55|0
1656343360000|2022-06-27 15:22:40|605.06|602.66|605.57|603.17|605.57|603.17|605.06|602.66|0
1656343370000|2022-06-27 15:22:50|605.78|603.38|605.99|603.59|605.99|603.59|605.57|603.17|0
1656343380000|2022-06-27 15:23:00|605.78|603.38|607.44|605.04|607.44|605.04|605.78|603.38|0
1656343390000|2022-06-27 15:23:10|606.19|603.79|606.82|604.42|606.82|604.42|606.19|603.79|0
1656343400000|2022-06-27 15:23:20|606.4|604|606.82|604.42|607.02|604.62|606.4|604|0
1656343410000|2022-06-27 15:23:30|607.02|604.62|606.61|604.21|607.02|604.62|606.61|604.21|0
1656343420000|2022-06-27 15:23:40|606.82|604.42|606.82|604.42|607.02|604.62|606.82|604.42|0
1656343430000|2022-06-27 15:23:50|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1656343440000|2022-06-27 15:24:00|606.19|603.79|604.95|602.55|606.19|603.79|604.95|602.55|0
1656343450000|2022-06-27 15:24:10|604.75|602.35|603.92|601.52|604.75|602.35|603.92|601.52|0
1656343460000|2022-06-27 15:24:20|603.71|601.31|603.92|601.52|603.92|601.52|603.71|601.31|0
1656343470000|2022-06-27 15:24:30|604.13|601.73|604.33|601.93|604.33|601.93|604.13|601.73|0
1656343480000|2022-06-27 15:24:40|604.12|601.72|604.78|602.38|604.78|602.38|604.12|601.72|0
1656343490000|2022-06-27 15:24:50|605.19|602.79|604.57|602.17|605.19|602.79|604.57|602.17|0
1656343500000|2022-06-27 15:25:00|604.78|602.38|604.16|601.76|604.78|602.38|604.16|601.76|0
1656343510000|2022-06-27 15:25:10|603.95|601.55|603.74|601.34|604.16|601.76|603.74|601.34|0
1656343520000|2022-06-27 15:25:20|603.33|600.93|602.92|600.52|603.33|600.93|602.92|600.52|0
1656343530000|2022-06-27 15:25:30|603.12|600.72|603.12|600.72|603.12|600.72|602.92|600.52|0
1656343540000|2022-06-27 15:25:40|603.33|600.93|603.74|601.34|603.74|601.34|603.33|600.93|0
1656343550000|2022-06-27 15:25:50|603.54|601.14|602.92|600.52|603.74|601.34|602.92|600.52|0
1656343560000|2022-06-27 15:26:00|603.12|600.72|603.54|601.14|603.54|601.14|603.12|600.72|0
1656343570000|2022-06-27 15:26:10|603.74|601.34|604.78|602.38|604.78|602.38|603.74|601.34|0
1656343580000|2022-06-27 15:26:20|604.57|602.17|604.26|601.86|604.57|602.17|604.16|601.76|0
1656343590000|2022-06-27 15:26:30|603.95|601.55|604.06|601.66|604.16|601.76|603.95|601.55|0
1656343600000|2022-06-27 15:26:40|603.74|601.34|604.06|601.66|604.06|601.66|603.74|601.34|0
1656343610000|2022-06-27 15:26:50|603.95|601.55|604.57|602.17|604.57|602.17|603.95|601.55|0
1656343620000|2022-06-27 15:27:00|604.36|601.96|604.47|602.07|604.57|602.17|604.36|601.96|0
1656343630000|2022-06-27 15:27:10|604.16|601.76|604.16|601.76|604.16|601.76|603.95|601.55|0
1656343640000|2022-06-27 15:27:20|603.33|600.93|603.54|601.14|603.54|601.14|603.12|600.72|0
1656343650000|2022-06-27 15:27:30|603.33|600.93|603.33|600.93|603.54|601.14|603.33|600.93|0
1656343660000|2022-06-27 15:27:40|603.54|601.14|603.74|601.34|603.74|601.34|603.54|601.14|0
1656343670000|2022-06-27 15:27:50|603.95|601.55|603.74|601.34|603.95|601.55|603.74|601.34|0
1656343680000|2022-06-27 15:28:00|603.95|601.55|604.36|601.96|604.36|601.96|603.95|601.55|0
1656343690000|2022-06-27 15:28:10|604.57|602.17|604.36|601.96|604.77|602.37|604.16|601.76|0
1656343700000|2022-06-27 15:28:20|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1656343710000|2022-06-27 15:28:30|604.36|601.96|603.95|601.55|604.36|601.96|603.95|601.55|0
1656343720000|2022-06-27 15:28:40|603.74|601.34|603.74|601.34|603.74|601.34|603.54|601.14|0
1656343730000|2022-06-27 15:28:50|603.33|600.93|603.54|601.14|603.54|601.14|603.33|600.93|0
1656343740000|2022-06-27 15:29:00|603.33|600.93|603.54|601.14|603.54|601.14|603.33|600.93|0
1656343750000|2022-06-27 15:29:10|604.15|601.75|603.95|601.55|604.15|601.75|603.74|601.34|0
1656343760000|2022-06-27 15:29:20|604.36|601.96|604.36|601.96|604.36|601.96|604.36|601.96|0
1656343770000|2022-06-27 15:29:30|604.15|601.75|604.77|602.37|604.77|602.37|604.15|601.75|0
1656343780000|2022-06-27 15:29:40|604.36|601.96|604.57|602.17|604.77|602.37|604.36|601.96|0
1656343790000|2022-06-27 15:29:50|604.77|602.37|604.57|602.17|604.77|602.37|604.57|602.17|0
1656343800000|2022-06-27 15:30:00|604.36|601.96|605.6|603.2|605.6|603.2|604.36|601.96|0
1656343810000|2022-06-27 15:30:10|604.98|602.58|605.19|602.79|605.19|602.79|604.98|602.58|0
1656343820000|2022-06-27 15:30:20|604.98|602.58|605.39|602.99|605.39|602.99|604.98|602.58|0
1656343830000|2022-06-27 15:30:30|605.6|603.2|606.22|603.82|606.22|603.82|605.6|603.2|0
1656343840000|2022-06-27 15:30:40|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1656343850000|2022-06-27 15:30:50|606.01|603.61|606.43|604.03|606.43|604.03|606.01|603.61|0
1656343860000|2022-06-27 15:31:00|606.84|604.44|607.36|604.96|607.36|604.96|606.84|604.44|0
1656343870000|2022-06-27 15:31:10|607.25|604.85|606.84|604.44|607.25|604.85|606.84|604.44|0
1656343880000|2022-06-27 15:31:20|607.46|605.06|607.25|604.85|607.46|605.06|607.25|604.85|0
1656343890000|2022-06-27 15:31:30|606.63|604.23|606.43|604.03|606.63|604.23|606.43|604.03|0
1656343900000|2022-06-27 15:31:40|606.63|604.23|607.05|604.65|607.05|604.65|606.63|604.23|0
1656343910000|2022-06-27 15:31:50|606.84|604.44|607.25|604.85|607.25|604.85|606.43|604.03|0
1656343920000|2022-06-27 15:32:00|607.05|604.65|606.43|604.03|607.25|604.85|606.43|604.03|0
1656343930000|2022-06-27 15:32:10|606.53|604.13|606.22|603.82|606.63|604.23|606.22|603.82|0
1656343940000|2022-06-27 15:32:20|606.53|604.13|606.84|604.44|606.84|604.44|606.43|604.03|0
1656343950000|2022-06-27 15:32:30|607.46|605.06|607.67|605.27|607.67|605.27|607.25|604.85|0
1656343960000|2022-06-27 15:32:40|607.46|605.06|608.29|605.89|608.29|605.89|607.46|605.06|0
1656343970000|2022-06-27 15:32:50|607.87|605.47|607.25|604.85|607.87|605.47|607.05|604.65|0
1656343980000|2022-06-27 15:33:00|607.67|605.27|607.25|604.85|607.87|605.47|607.25|604.85|0
1656343990000|2022-06-27 15:33:10|607.46|605.06|606.01|603.61|607.46|605.06|606.01|603.61|0
1656344000000|2022-06-27 15:33:20|605.6|603.2|605.81|603.41|605.81|603.41|605.6|603.2|0
1656344010000|2022-06-27 15:33:30|605.6|603.2|605.6|603.2|605.6|603.2|605.6|603.2|0
1656344020000|2022-06-27 15:33:40|605.81|603.41|606.01|603.61|606.01|603.61|605.81|603.41|0
1656344030000|2022-06-27 15:33:50|606.22|603.82|606.84|604.44|606.84|604.44|606.22|603.82|0
1656344040000|2022-06-27 15:34:00|607.05|604.65|608.08|605.68|608.08|605.68|607.05|604.65|0
1656344050000|2022-06-27 15:34:10|608.29|605.89|608.7|606.3|608.91|606.51|608.29|605.89|0
1656344060000|2022-06-27 15:34:20|608.6|606.2|608.29|605.89|608.6|606.2|608.29|605.89|0
1656344070000|2022-06-27 15:34:30|608.7|606.3|608.5|606.1|608.91|606.51|608.5|606.1|0
1656344080000|2022-06-27 15:34:40|608.29|605.89|608.29|605.89|608.5|606.1|608.19|605.79|0
1656344090000|2022-06-27 15:34:50|609.12|606.72|608.91|606.51|609.12|606.72|608.7|606.3|0
1656344100000|2022-06-27 15:35:00|609.95|607.55|609.32|606.92|609.95|607.55|608.91|606.51|0
1656344110000|2022-06-27 15:35:10|609.95|607.55|609.53|607.13|609.95|607.55|609.53|607.13|0
1656344120000|2022-06-27 15:35:20|609.74|607.34|608.7|606.3|609.74|607.34|608.5|606.1|0
1656344130000|2022-06-27 15:35:30|608.5|606.1|608.7|606.3|608.7|606.3|608.5|606.1|0
1656344140000|2022-06-27 15:35:40|608.5|606.1|608.4|606|608.5|606.1|608.4|606|0
1656344150000|2022-06-27 15:35:50|608.6|606.2|608.08|605.68|608.6|606.2|608.08|605.68|0
1656344160000|2022-06-27 15:36:00|608.5|606.1|608.91|606.51|608.91|606.51|608.08|605.68|0
1656344170000|2022-06-27 15:36:10|608.7|606.3|608.91|606.51|609.53|607.13|608.7|606.3|0
1656344180000|2022-06-27 15:36:20|608.5|606.1|608.91|606.51|608.91|606.51|608.5|606.1|0
1656344190000|2022-06-27 15:36:30|609.12|606.72|609.32|606.92|609.53|607.13|609.12|606.72|0
1656344200000|2022-06-27 15:36:40|609.22|606.82|609.95|607.55|609.95|607.55|609.22|606.82|0
1656344210000|2022-06-27 15:36:50|609.64|607.24|609.95|607.55|609.95|607.55|609.53|607.13|0
1656344220000|2022-06-27 15:37:00|610.98|608.58|610.98|608.58|611.19|608.79|610.77|608.37|0
1656344230000|2022-06-27 15:37:10|610.77|608.37|610.77|608.37|610.77|608.37|610.36|607.96|0
1656344240000|2022-06-27 15:37:20|610.98|608.58|611.6|609.2|611.81|609.41|610.98|608.58|0
1656344250000|2022-06-27 15:37:30|611.81|609.41|611.19|608.79|611.81|609.41|611.19|608.79|0
1656344260000|2022-06-27 15:37:40|610.77|608.37|609.53|607.13|610.77|608.37|609.53|607.13|0
1656344270000|2022-06-27 15:37:50|609.74|607.34|609.12|606.72|609.74|607.34|609.12|606.72|0
1656344280000|2022-06-27 15:38:00|609.22|606.82|608.91|606.51|609.53|607.13|608.91|606.51|0
1656344290000|2022-06-27 15:38:10|608.7|606.3|609.12|606.72|609.12|606.72|608.7|606.3|0
1656344300000|2022-06-27 15:38:20|609.53|607.13|609.32|606.92|609.95|607.55|609.32|606.92|0
1656344310000|2022-06-27 15:38:30|609.53|607.13|609.74|607.34|609.74|607.34|609.32|606.92|0
1656344320000|2022-06-27 15:38:40|609.53|607.13|609.12|606.72|609.53|607.13|608.91|606.51|0
1656344330000|2022-06-27 15:38:50|608.91|606.51|609.12|606.72|609.12|606.72|608.7|606.3|0
1656344340000|2022-06-27 15:39:00|608.91|606.51|609.12|606.72|609.12|606.72|608.7|606.3|0
1656344350000|2022-06-27 15:39:10|608.7|606.3|608.49|606.09|609.02|606.62|608.49|606.09|0
1656344360000|2022-06-27 15:39:20|608.81|606.41|608.7|606.3|608.81|606.41|608.7|606.3|0
1656344370000|2022-06-27 15:39:30|608.91|606.51|608.49|606.09|608.91|606.51|608.49|606.09|0
1656344380000|2022-06-27 15:39:40|608.6|606.2|608.6|606.2|608.7|606.3|608.6|606.2|0
1656344390000|2022-06-27 15:39:50|608.49|606.09|608.49|606.09|608.7|606.3|608.49|606.09|0
1656344400000|2022-06-27 15:40:00|608.29|605.89|608.29|605.89|609.02|606.62|608.29|605.89|0
1656344410000|2022-06-27 15:40:10|608.08|605.68|607.67|605.27|608.08|605.68|607.67|605.27|0
1656344420000|2022-06-27 15:40:20|607.87|605.47|607.46|605.06|607.87|605.47|607.46|605.06|0
1656344430000|2022-06-27 15:40:30|607.25|604.85|607.05|604.65|607.46|605.06|607.05|604.65|0
1656344440000|2022-06-27 15:40:40|607.25|604.85|606.63|604.23|607.25|604.85|606.63|604.23|0
1656344450000|2022-06-27 15:40:50|606.84|604.44|606.22|603.82|606.84|604.44|606.22|603.82|0
1656344460000|2022-06-27 15:41:00|606.63|604.23|607.04|604.64|607.04|604.64|606.63|604.23|0
1656344470000|2022-06-27 15:41:10|607.46|605.06|606.01|603.61|607.46|605.06|606.01|603.61|0
1656344480000|2022-06-27 15:41:20|606.12|603.72|606.63|604.23|606.63|604.23|606.12|603.72|0
1656344490000|2022-06-27 15:41:30|606.74|604.34|606.42|604.02|606.74|604.34|606.42|604.02|0
1656344500000|2022-06-27 15:41:40|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1656344510000|2022-06-27 15:41:50|606.42|604.02|606.84|604.44|607.04|604.64|606.42|604.02|0
1656344520000|2022-06-27 15:42:00|606.42|604.02|606.42|604.02|606.63|604.23|606.42|604.02|0
1656344530000|2022-06-27 15:42:10|606.01|603.61|604.98|602.58|606.01|603.61|604.98|602.58|0
1656344540000|2022-06-27 15:42:20|604.77|602.37|604.56|602.16|604.77|602.37|604.56|602.16|0
1656344550000|2022-06-27 15:42:30|604.36|601.96|604.56|602.16|604.77|602.37|604.36|601.96|0
1656344560000|2022-06-27 15:42:40|604.36|601.96|604.56|602.16|604.56|602.16|604.15|601.75|0
1656344570000|2022-06-27 15:42:50|604.77|602.37|604.98|602.58|604.98|602.58|604.77|602.37|0
1656344580000|2022-06-27 15:43:00|604.36|601.96|603.94|601.54|604.56|602.16|603.94|601.54|0
1656344590000|2022-06-27 15:43:10|603.74|601.34|604.15|601.75|604.15|601.75|603.74|601.34|0
1656344600000|2022-06-27 15:43:20|604.98|602.58|604.77|602.37|604.98|602.58|604.77|602.37|0
1656344610000|2022-06-27 15:43:30|604.98|602.58|604.36|601.96|604.98|602.58|604.36|601.96|0
1656344620000|2022-06-27 15:43:40|604.15|601.75|603.94|601.54|604.36|601.96|603.94|601.54|0
1656344630000|2022-06-27 15:43:50|604.15|601.75|604.67|602.27|604.77|602.37|604.15|601.75|0
1656344640000|2022-06-27 15:44:00|604.56|602.16|604.77|602.37|604.77|602.37|604.36|601.96|0
1656344650000|2022-06-27 15:44:10|604.98|602.58|604.98|602.58|605.18|602.78|604.98|602.58|0
1656344660000|2022-06-27 15:44:20|605.18|602.78|605.39|602.99|605.39|602.99|604.98|602.58|0
1656344670000|2022-06-27 15:44:30|605.8|603.4|606.42|604.02|606.42|604.02|605.8|603.4|0
1656344680000|2022-06-27 15:44:40|605.8|603.4|604.98|602.58|605.8|603.4|604.98|602.58|0
1656344690000|2022-06-27 15:44:50|604.77|602.37|604.77|602.37|604.98|602.58|604.77|602.37|0
1656344700000|2022-06-27 15:45:00|604.56|602.16|605.18|602.78|605.18|602.78|604.56|602.16|0
1656344710000|2022-06-27 15:45:10|604.88|602.48|604.98|602.58|605.18|602.78|604.88|602.48|0
1656344720000|2022-06-27 15:45:20|604.56|602.16|604.77|602.37|604.98|602.58|604.56|602.16|0
1656344730000|2022-06-27 15:45:30|604.56|602.16|604.67|602.27|604.77|602.37|604.56|602.16|0
1656344740000|2022-06-27 15:45:40|604.77|602.37|604.15|601.75|604.77|602.37|604.15|601.75|0
1656344750000|2022-06-27 15:45:50|604.56|602.16|603.74|601.34|604.56|602.16|603.74|601.34|0
1656344760000|2022-06-27 15:46:00|603.32|600.92|603.12|600.72|603.32|600.92|603.12|600.72|0
1656344770000|2022-06-27 15:46:10|603.32|600.92|602.71|600.31|603.32|600.92|602.71|600.31|0
1656344780000|2022-06-27 15:46:20|602.91|600.51|603.53|601.13|603.53|601.13|602.91|600.51|0
1656344790000|2022-06-27 15:46:30|603.74|601.34|604.56|602.16|604.56|602.16|603.74|601.34|0
1656344800000|2022-06-27 15:46:40|604.77|602.37|604.77|602.37|604.77|602.37|604.56|602.16|0
1656344810000|2022-06-27 15:46:50|604.98|602.58|604.56|602.16|605.18|602.78|604.56|602.16|0
1656344820000|2022-06-27 15:47:00|604.98|602.58|605.18|602.78|605.39|602.99|604.98|602.58|0
1656344830000|2022-06-27 15:47:10|605.39|602.99|605.6|603.2|605.6|603.2|605.39|602.99|0
1656344840000|2022-06-27 15:47:20|605.39|602.99|605.18|602.78|605.39|602.99|604.98|602.58|0
1656344850000|2022-06-27 15:47:30|605.39|602.99|605.18|602.78|605.39|602.99|605.18|602.78|0
1656344860000|2022-06-27 15:47:40|605.39|602.99|606.22|603.82|606.22|603.82|605.39|602.99|0
1656344870000|2022-06-27 15:47:50|606.42|604.02|606.84|604.44|607.25|604.85|606.42|604.02|0
1656344880000|2022-06-27 15:48:00|607.25|604.85|607.04|604.64|607.46|605.06|607.04|604.64|0
1656344890000|2022-06-27 15:48:10|607.25|604.85|607.04|604.64|607.25|604.85|607.04|604.64|0
1656344900000|2022-06-27 15:48:20|607.25|604.85|606.84|604.44|607.25|604.85|606.84|604.44|0
1656344910000|2022-06-27 15:48:30|606.63|604.23|606.63|604.23|606.84|604.44|606.63|604.23|0
1656344920000|2022-06-27 15:48:40|607.04|604.64|606.42|604.02|607.04|604.64|606.42|604.02|0
1656344930000|2022-06-27 15:48:50|606.22|603.82|606.22|603.82|606.22|603.82|606.01|603.61|0
1656344940000|2022-06-27 15:49:00|605.8|603.4|605.8|603.4|606.01|603.61|605.8|603.4|0
1656344950000|2022-06-27 15:49:10|605.6|603.2|605.5|603.1|605.6|603.2|605.39|602.99|0
1656344960000|2022-06-27 15:49:20|605.6|603.2|605.8|603.4|605.8|603.4|605.39|602.99|0
1656344970000|2022-06-27 15:49:30|606.01|603.61|605.8|603.4|606.01|603.61|605.8|603.4|0
1656344980000|2022-06-27 15:49:40|606.01|603.61|605.6|603.2|606.01|603.61|605.6|603.2|0
1656344990000|2022-06-27 15:49:50|605.39|602.99|606.01|603.61|606.01|603.61|605.39|602.99|0
1656345000000|2022-06-27 15:50:00|606.42|604.02|606.22|603.82|606.84|604.44|606.22|603.82|0
1656345010000|2022-06-27 15:50:10|606.12|603.72|606.42|604.02|606.63|604.23|606.12|603.72|0
1656345020000|2022-06-27 15:50:20|606.63|604.23|607.46|605.06|607.46|605.06|606.63|604.23|0
1656345030000|2022-06-27 15:50:30|607.87|605.47|607.25|604.85|607.87|605.47|606.84|604.44|0
1656345040000|2022-06-27 15:50:40|607.15|604.75|607.04|604.64|607.15|604.75|606.63|604.23|0
1656345050000|2022-06-27 15:50:50|606.63|604.23|606.42|604.02|606.63|604.23|606.42|604.02|0
1656345060000|2022-06-27 15:51:00|606.01|603.61|606.63|604.23|606.84|604.44|606.01|603.61|0
1656345070000|2022-06-27 15:51:10|606.84|604.44|606.63|604.23|606.84|604.44|606.42|604.02|0
1656345080000|2022-06-27 15:51:20|606.42|604.02|607.66|605.26|607.66|605.26|606.42|604.02|0
1656345090000|2022-06-27 15:51:30|608.08|605.68|608.28|605.88|608.28|605.88|607.66|605.26|0
1656345100000|2022-06-27 15:51:40|607.87|605.47|607.46|605.06|607.87|605.47|607.46|605.06|0
1656345110000|2022-06-27 15:51:50|607.87|605.47|607.87|605.47|608.08|605.68|607.87|605.47|0
1656345120000|2022-06-27 15:52:00|608.08|605.68|608.91|606.51|608.91|606.51|608.08|605.68|0
1656345130000|2022-06-27 15:52:10|608.7|606.3|607.46|605.06|608.7|606.3|607.46|605.06|0
1656345140000|2022-06-27 15:52:20|607.66|605.26|607.46|605.06|607.66|605.26|607.46|605.06|0
1656345150000|2022-06-27 15:52:30|607.25|604.85|607.87|605.47|608.08|605.68|607.25|604.85|0
1656345160000|2022-06-27 15:52:40|607.66|605.26|607.25|604.85|607.66|605.26|607.25|604.85|0
1656345170000|2022-06-27 15:52:50|606.83|604.43|607.25|604.85|607.25|604.85|606.83|604.43|0
1656345180000|2022-06-27 15:53:00|607.04|604.64|607.87|605.47|607.87|605.47|607.04|604.64|0
1656345190000|2022-06-27 15:53:10|608.08|605.68|607.66|605.26|608.28|605.88|607.66|605.26|0
1656345200000|2022-06-27 15:53:20|607.77|605.37|607.87|605.47|607.87|605.47|607.25|604.85|0
1656345210000|2022-06-27 15:53:30|608.18|605.78|607.46|605.06|608.18|605.78|607.46|605.06|0
1656345220000|2022-06-27 15:53:40|607.66|605.26|608.28|605.88|608.28|605.88|607.66|605.26|0
1656345230000|2022-06-27 15:53:50|608.39|605.99|608.08|605.68|608.39|605.99|608.08|605.68|0
1656345240000|2022-06-27 15:54:00|607.87|605.47|607.77|605.37|608.08|605.68|607.77|605.37|0
1656345250000|2022-06-27 15:54:10|608.08|605.68|608.08|605.68|608.28|605.88|608.08|605.68|0
1656345260000|2022-06-27 15:54:20|608.39|605.99|607.98|605.58|608.39|605.99|607.66|605.26|0
1656345270000|2022-06-27 15:54:30|607.87|605.47|608.08|605.68|608.28|605.88|607.87|605.47|0
1656345280000|2022-06-27 15:54:40|608.49|606.09|608.28|605.88|608.49|606.09|608.08|605.68|0
1656345290000|2022-06-27 15:54:50|607.87|605.47|608.49|606.09|608.49|606.09|607.87|605.47|0
1656345300000|2022-06-27 15:55:00|608.9|606.5|608.9|606.5|608.9|606.5|608.49|606.09|0
1656345310000|2022-06-27 15:55:10|608.39|605.99|608.08|605.68|608.39|605.99|608.08|605.68|0
1656345320000|2022-06-27 15:55:20|607.87|605.47|607.87|605.47|608.08|605.68|607.87|605.47|0
1656345330000|2022-06-27 15:55:30|607.25|604.85|607.45|605.05|607.45|605.05|607.25|604.85|0
1656345340000|2022-06-27 15:55:40|607.04|604.64|606.83|604.43|607.45|605.05|606.83|604.43|0
1656345350000|2022-06-27 15:55:50|607.04|604.64|607.45|605.05|607.45|605.05|607.04|604.64|0
1656345360000|2022-06-27 15:56:00|608.08|605.68|607.56|605.16|608.08|605.68|607.56|605.16|0
1656345370000|2022-06-27 15:56:10|607.66|605.26|607.25|604.85|607.66|605.26|607.04|604.64|0
1656345380000|2022-06-27 15:56:20|607.45|605.05|607.77|605.37|607.77|605.37|607.25|604.85|0
1656345390000|2022-06-27 15:56:30|607.87|605.47|609.11|606.71|609.11|606.71|607.87|605.47|0
1656345400000|2022-06-27 15:56:40|610.35|607.95|609.53|607.13|610.35|607.95|609.53|607.13|0
1656345410000|2022-06-27 15:56:50|608.9|606.5|608.49|606.09|608.9|606.5|608.28|605.88|0
1656345420000|2022-06-27 15:57:00|608.28|605.88|607.25|604.85|608.28|605.88|607.25|604.85|0
1656345430000|2022-06-27 15:57:10|607.15|604.75|607.15|604.75|607.25|604.85|606.83|604.43|0
1656345440000|2022-06-27 15:57:20|607.66|605.26|608.28|605.88|608.49|606.09|607.45|605.05|0
1656345450000|2022-06-27 15:57:30|608.7|606.3|609.53|607.13|609.53|607.13|608.7|606.3|0
1656345460000|2022-06-27 15:57:40|609.32|606.92|609.32|606.92|609.32|606.92|608.9|606.5|0
1656345470000|2022-06-27 15:57:50|609.11|606.71|608.7|606.3|609.11|606.71|608.7|606.3|0
1656345480000|2022-06-27 15:58:00|608.49|606.09|609.01|606.61|609.11|606.71|608.49|606.09|0
1656345490000|2022-06-27 15:58:10|609.11|606.71|609.11|606.71|609.53|607.13|609.11|606.71|0
1656345500000|2022-06-27 15:58:20|608.49|606.09|608.7|606.3|608.7|606.3|608.49|606.09|0
1656345510000|2022-06-27 15:58:30|608.9|606.5|608.7|606.3|608.9|606.5|608.49|606.09|0
1656345520000|2022-06-27 15:58:40|607.45|605.05|606.21|603.81|607.45|605.05|606.21|603.81|0
1656345530000|2022-06-27 15:58:50|607.45|605.05|607.45|605.05|607.45|605.05|607.04|604.64|0
1656345540000|2022-06-27 15:59:00|607.66|605.26|607.45|605.05|607.87|605.47|607.45|605.05|0
1656345550000|2022-06-27 15:59:10|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1656345560000|2022-06-27 15:59:20|606.83|604.43|607.04|604.64|607.04|604.64|606.83|604.43|0
1656345570000|2022-06-27 15:59:30|606.83|604.43|606.83|604.43|607.04|604.64|606.83|604.43|0
1656345580000|2022-06-27 15:59:40|606.73|604.33|607.04|604.64|607.04|604.64|606.73|604.33|0
1656345590000|2022-06-27 15:59:50|606.63|604.23|607.04|604.64|607.04|604.64|606.63|604.23|0
1656345600000|2022-06-27 16:00:00|607.66|605.26|606.63|604.23|607.66|605.26|606.63|604.23|0
1656345610000|2022-06-27 16:00:10|606.83|604.43|606.42|604.02|606.83|604.43|606.42|604.02|0
1656345620000|2022-06-27 16:00:20|606.63|604.23|606.01|603.61|606.63|604.23|606.01|603.61|0
1656345630000|2022-06-27 16:00:30|606.21|603.81|606.63|604.23|606.63|604.23|606.21|603.81|0
1656345640000|2022-06-27 16:00:40|607.04|604.64|606.63|604.23|607.04|604.64|606.63|604.23|0
1656345650000|2022-06-27 16:00:50|606.83|604.43|608.7|606.3|608.7|606.3|606.83|604.43|0
1656345660000|2022-06-27 16:01:00|609.11|606.71|609.32|606.92|609.32|606.92|608.9|606.5|0
1656345670000|2022-06-27 16:01:10|609.73|607.33|609.52|607.12|609.94|607.54|609.52|607.12|0
1656345680000|2022-06-27 16:01:20|609.94|607.54|609.42|607.02|609.94|607.54|609.42|607.02|0
1656345690000|2022-06-27 16:01:30|609.52|607.12|608.28|605.88|609.52|607.12|608.28|605.88|0
1656345700000|2022-06-27 16:01:40|608.49|606.09|609.32|606.92|609.32|606.92|608.28|605.88|0
1656345710000|2022-06-27 16:01:50|609.11|606.71|610.56|608.16|610.56|608.16|609.11|606.71|0
1656345720000|2022-06-27 16:02:00|611.18|608.78|611.81|609.41|612.01|609.61|611.18|608.78|0
1656345730000|2022-06-27 16:02:10|612.22|609.82|611.81|609.41|612.43|610.03|611.81|609.41|0
1656345740000|2022-06-27 16:02:20|612.43|610.03|612.22|609.82|612.84|610.44|612.22|609.82|0
1656345750000|2022-06-27 16:02:30|611.81|609.41|612.22|609.82|612.43|610.03|611.81|609.41|0
1656345760000|2022-06-27 16:02:40|612.43|610.03|613.16|610.76|613.26|610.86|612.43|610.03|0
1656345770000|2022-06-27 16:02:50|613.26|610.86|612.43|610.03|613.26|610.86|612.43|610.03|0
1656345780000|2022-06-27 16:03:00|612.22|609.82|611.39|608.99|612.22|609.82|611.39|608.99|0
1656345790000|2022-06-27 16:03:10|611.18|608.78|610.56|608.16|611.18|608.78|610.56|608.16|0
1656345800000|2022-06-27 16:03:20|609.73|607.33|609.42|607.02|609.73|607.33|609.42|607.02|0
1656345810000|2022-06-27 16:03:30|609.52|607.12|610.35|607.95|610.35|607.95|609.52|607.12|0
1656345820000|2022-06-27 16:03:40|609.94|607.54|610.35|607.95|610.35|607.95|609.94|607.54|0
1656345830000|2022-06-27 16:03:50|610.56|608.16|610.98|608.58|610.98|608.58|610.56|608.16|0
1656345840000|2022-06-27 16:04:00|611.18|608.78|611.39|608.99|611.6|609.2|611.18|608.78|0
1656345850000|2022-06-27 16:04:10|610.98|608.58|611.91|609.51|611.91|609.51|610.98|608.58|0
1656345860000|2022-06-27 16:04:20|612.22|609.82|614.3|611.9|614.3|611.9|612.01|609.61|0
1656345870000|2022-06-27 16:04:30|613.88|611.48|614.09|611.69|614.09|611.69|613.67|611.27|0
1656345880000|2022-06-27 16:04:40|614.3|611.9|614.09|611.69|614.51|612.11|614.09|611.69|0
1656345890000|2022-06-27 16:04:50|613.88|611.48|612.84|610.44|613.88|611.48|612.84|610.44|0
1656345900000|2022-06-27 16:05:00|612.22|609.82|613.05|610.65|613.26|610.86|612.22|609.82|0
1656345910000|2022-06-27 16:05:10|612.84|610.44|613.47|611.07|613.47|611.07|612.84|610.44|0
1656345920000|2022-06-27 16:05:20|613.67|611.27|613.67|611.27|613.67|611.27|613.47|611.07|0
1656345930000|2022-06-27 16:05:30|613.88|611.48|613.67|611.27|613.88|611.48|613.47|611.07|0
1656345940000|2022-06-27 16:05:40|613.88|611.48|613.47|611.07|613.88|611.48|613.47|611.07|0
1656345950000|2022-06-27 16:05:50|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1656345960000|2022-06-27 16:06:00|614.09|611.69|614.71|612.31|615.13|612.73|614.09|611.69|0
1656345970000|2022-06-27 16:06:10|615.34|612.94|614.71|612.31|615.34|612.94|614.71|612.31|0
1656345980000|2022-06-27 16:06:20|614.92|612.52|614.92|612.52|614.92|612.52|614.82|612.42|0
1656345990000|2022-06-27 16:06:30|615.34|612.94|614.61|612.21|615.34|612.94|614.61|612.21|0
1656346000000|2022-06-27 16:06:40|614.3|611.9|614.71|612.31|614.92|612.52|614.3|611.9|0
1656346010000|2022-06-27 16:06:50|614.3|611.9|614.09|611.69|614.71|612.31|614.09|611.69|0
1656346020000|2022-06-27 16:07:00|613.26|610.86|612.84|610.44|613.26|610.86|612.84|610.44|0
1656346030000|2022-06-27 16:07:10|612.01|609.61|612.64|610.24|612.64|610.24|611.8|609.4|0
1656346040000|2022-06-27 16:07:20|612.84|610.44|613.47|611.07|613.47|611.07|612.84|610.44|0
1656346050000|2022-06-27 16:07:30|612.64|610.24|612.84|610.44|613.05|610.65|612.64|610.24|0
1656346060000|2022-06-27 16:07:40|612.64|610.24|612.84|610.44|612.84|610.44|612.54|610.14|0
1656346070000|2022-06-27 16:07:50|613.26|610.86|613.26|610.86|613.47|611.07|613.26|610.86|0
1656346080000|2022-06-27 16:08:00|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1656346090000|2022-06-27 16:08:10|612.63|610.23|612.63|610.23|612.63|610.23|612.43|610.03|0
1656346100000|2022-06-27 16:08:20|612.22|609.82|612.22|609.82|612.22|609.82|612.01|609.61|0
1656346110000|2022-06-27 16:08:30|612.54|610.14|613.16|610.76|613.26|610.86|612.54|610.14|0
1656346120000|2022-06-27 16:08:40|612.84|610.44|613.05|610.65|613.05|610.65|612.84|610.44|0
1656346130000|2022-06-27 16:08:50|612.84|610.44|612.84|610.44|612.84|610.44|612.63|610.23|0
1656346140000|2022-06-27 16:09:00|612.63|610.23|612.63|610.23|612.63|610.23|612.43|610.03|0
1656346150000|2022-06-27 16:09:10|612.43|610.03|613.05|610.65|613.05|610.65|612.43|610.03|0
1656346160000|2022-06-27 16:09:20|612.84|610.44|612.95|610.55|613.05|610.65|612.84|610.44|0
1656346170000|2022-06-27 16:09:30|613.37|610.97|613.26|610.86|613.47|611.07|613.26|610.86|0
1656346180000|2022-06-27 16:09:40|612.84|610.44|612.84|610.44|612.84|610.44|612.84|610.44|0
1656346190000|2022-06-27 16:09:50|612.63|610.23|612.63|610.23|612.84|610.44|612.63|610.23|0
1656346200000|2022-06-27 16:10:00|613.05|610.65|614.51|612.11|614.51|612.11|613.05|610.65|0
1656346210000|2022-06-27 16:10:10|614.09|611.69|614.3|611.9|614.3|611.9|614.09|611.69|0
1656346220000|2022-06-27 16:10:20|614.51|612.11|614.51|612.11|614.51|612.11|614.3|611.9|0
1656346230000|2022-06-27 16:10:30|614.3|611.9|614.3|611.9|614.3|611.9|613.67|611.27|0
1656346240000|2022-06-27 16:10:40|613.88|611.48|614.09|611.69|614.09|611.69|613.67|611.27|0
1656346250000|2022-06-27 16:10:50|614.3|611.9|614.3|611.9|614.61|612.21|614.3|611.9|0
1656346260000|2022-06-27 16:11:00|614.71|612.31|614.3|611.9|614.71|612.31|613.88|611.48|0
1656346270000|2022-06-27 16:11:10|613.88|611.48|614.5|612.1|614.5|612.1|613.88|611.48|0
1656346280000|2022-06-27 16:11:20|615.34|612.94|614.4|612|615.34|612.94|614.3|611.9|0
1656346290000|2022-06-27 16:11:30|614.3|611.9|614.3|611.9|614.71|612.31|614.09|611.69|0
1656346300000|2022-06-27 16:11:40|613.88|611.48|613.67|611.27|613.88|611.48|613.67|611.27|0
1656346310000|2022-06-27 16:11:50|613.26|610.86|613.26|610.86|613.47|611.07|613.26|610.86|0
1656346320000|2022-06-27 16:12:00|613.88|611.48|613.47|611.07|613.88|611.48|613.47|611.07|0
1656346330000|2022-06-27 16:12:10|613.26|610.86|612.84|610.44|613.26|610.86|612.84|610.44|0
1656346340000|2022-06-27 16:12:20|613.05|610.65|613.05|610.65|613.37|610.97|613.05|610.65|0
1656346350000|2022-06-27 16:12:30|613.26|610.86|613.05|610.65|613.26|610.86|613.05|610.65|0
1656346360000|2022-06-27 16:12:40|612.84|610.44|612.84|610.44|613.05|610.65|612.84|610.44|0
1656346370000|2022-06-27 16:12:50|612.63|610.23|613.26|610.86|613.26|610.86|612.63|610.23|0
1656346380000|2022-06-27 16:13:00|613.05|610.65|612.43|610.03|613.05|610.65|612.43|610.03|0
1656346390000|2022-06-27 16:13:10|611.8|609.4|613.36|610.96|613.36|610.96|611.8|609.4|0
1656346400000|2022-06-27 16:13:20|613.46|611.06|613.46|611.06|613.46|611.06|613.46|611.06|0
1656346410000|2022-06-27 16:13:30|612.43|610.03|612.22|609.82|612.43|610.03|612.01|609.61|0
1656346420000|2022-06-27 16:13:40|612.43|610.03|612.33|609.93|612.43|610.03|612.33|609.93|0
1656346430000|2022-06-27 16:13:50|612.84|610.44|613.26|610.86|613.26|610.86|612.84|610.44|0
1656346440000|2022-06-27 16:14:00|612.84|610.44|613.46|611.06|613.88|611.48|612.84|610.44|0
1656346450000|2022-06-27 16:14:10|613.36|610.96|612.63|610.23|613.36|610.96|612.63|610.23|0
1656346460000|2022-06-27 16:14:20|612.84|610.44|612.84|610.44|612.84|610.44|612.43|610.03|0
1656346470000|2022-06-27 16:14:30|612.63|610.23|612.43|610.03|612.63|610.23|612.22|609.82|0
1656346480000|2022-06-27 16:14:40|612.63|610.23|613.05|610.65|613.26|610.86|612.63|610.23|0
1656346490000|2022-06-27 16:14:50|613.16|610.76|613.88|611.48|613.88|611.48|613.16|610.76|0
1656346500000|2022-06-27 16:15:00|614.09|611.69|613.88|611.48|614.09|611.69|613.88|611.48|0
1656346510000|2022-06-27 16:15:10|613.67|611.27|613.67|611.27|613.88|611.48|613.67|611.27|0
1656346520000|2022-06-27 16:15:20|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1656346530000|2022-06-27 16:15:30|613.99|611.59|613.67|611.27|613.99|611.59|613.67|611.27|0
1656346540000|2022-06-27 16:15:40|613.46|611.06|613.88|611.48|613.88|611.48|613.46|611.06|0
1656346550000|2022-06-27 16:15:50|614.5|612.1|614.92|612.52|614.92|612.52|614.5|612.1|0
1656346560000|2022-06-27 16:16:00|614.71|612.31|614.92|612.52|614.92|612.52|614.71|612.31|0
1656346570000|2022-06-27 16:16:10|615.13|612.73|613.88|611.48|615.13|612.73|613.88|611.48|0
1656346580000|2022-06-27 16:16:20|614.3|611.9|614.5|612.1|614.5|612.1|614.3|611.9|0
1656346590000|2022-06-27 16:16:30|614.4|612|614.71|612.31|614.71|612.31|614.4|612|0
1656346600000|2022-06-27 16:16:40|614.5|612.1|614.71|612.31|614.71|612.31|614.5|612.1|0
1656346610000|2022-06-27 16:16:50|615.34|612.94|615.34|612.94|615.54|613.14|615.34|612.94|0
1656346620000|2022-06-27 16:17:00|614.92|612.52|615.13|612.73|615.13|612.73|614.92|612.52|0
1656346630000|2022-06-27 16:17:10|616.38|613.98|616.79|614.39|617|614.6|616.38|613.98|0
1656346640000|2022-06-27 16:17:20|616.38|613.98|615.75|613.35|616.38|613.98|615.75|613.35|0
1656346650000|2022-06-27 16:17:30|614.92|612.52|614.09|611.69|614.92|612.52|614.09|611.69|0
1656346660000|2022-06-27 16:17:40|613.67|611.27|613.26|610.86|613.67|611.27|613.26|610.86|0
1656346670000|2022-06-27 16:17:50|613.67|611.27|613.26|610.86|613.67|611.27|613.05|610.65|0
1656346680000|2022-06-27 16:18:00|613.67|611.27|613.88|611.48|614.09|611.69|613.67|611.27|0
1656346690000|2022-06-27 16:18:10|614.09|611.69|614.5|612.1|614.5|612.1|613.99|611.59|0
1656346700000|2022-06-27 16:18:20|614.3|611.9|613.88|611.48|614.3|611.9|613.88|611.48|0
1656346710000|2022-06-27 16:18:30|613.67|611.27|613.67|611.27|613.67|611.27|613.67|611.27|0
1656346720000|2022-06-27 16:18:40|613.26|610.86|612.84|610.44|613.26|610.86|612.84|610.44|0
1656346730000|2022-06-27 16:18:50|612.63|610.23|612.22|609.82|612.63|610.23|612.22|609.82|0
1656346740000|2022-06-27 16:19:00|612.84|610.44|612.01|609.61|612.95|610.55|612.01|609.61|0
1656346750000|2022-06-27 16:19:10|612.42|610.02|612.01|609.61|612.84|610.44|612.01|609.61|0
1656346760000|2022-06-27 16:19:20|611.8|609.4|611.8|609.4|611.8|609.4|611.8|609.4|0
1656346770000|2022-06-27 16:19:30|611.59|609.19|612.01|609.61|612.01|609.61|611.59|609.19|0
1656346780000|2022-06-27 16:19:40|612.42|610.02|611.39|608.99|612.42|610.02|611.39|608.99|0
1656346790000|2022-06-27 16:19:50|611.18|608.78|611.39|608.99|611.39|608.99|611.18|608.78|0
1656346800000|2022-06-27 16:20:00|611.18|608.78|611.18|608.78|611.39|608.99|611.18|608.78|0
1656346810000|2022-06-27 16:20:10|610.97|608.57|610.56|608.16|610.97|608.57|610.56|608.16|0
1656346820000|2022-06-27 16:20:20|610.35|607.95|611.8|609.4|611.8|609.4|610.35|607.95|0
1656346830000|2022-06-27 16:20:30|611.39|608.99|611.59|609.19|611.59|609.19|611.39|608.99|0
1656346840000|2022-06-27 16:20:40|611.8|609.4|611.18|608.78|612.22|609.82|611.18|608.78|0
1656346850000|2022-06-27 16:20:50|610.97|608.57|610.97|608.57|610.97|608.57|610.76|608.36|0
1656346860000|2022-06-27 16:21:00|610.76|608.36|610.56|608.16|610.97|608.57|610.56|608.16|0
1656346870000|2022-06-27 16:21:10|610.35|607.95|611.59|609.19|611.59|609.19|610.35|607.95|0
1656346880000|2022-06-27 16:21:20|611.18|608.78|610.97|608.57|611.18|608.78|610.97|608.57|0
1656346890000|2022-06-27 16:21:30|610.76|608.36|611.18|608.78|611.18|608.78|610.76|608.36|0
1656346900000|2022-06-27 16:21:40|610.76|608.36|611.39|608.99|611.39|608.99|610.76|608.36|0
1656346910000|2022-06-27 16:21:50|610.97|608.57|610.76|608.36|610.97|608.57|610.56|608.16|0
1656346920000|2022-06-27 16:22:00|610.97|608.57|611.18|608.78|611.59|609.19|610.76|608.36|0
1656346930000|2022-06-27 16:22:10|611.39|608.99|611.39|608.99|611.8|609.4|611.39|608.99|0
1656346940000|2022-06-27 16:22:20|611.8|609.4|611.39|608.99|611.8|609.4|611.39|608.99|0
1656346950000|2022-06-27 16:22:30|611.49|609.09|611.8|609.4|611.8|609.4|611.49|609.09|0
1656346960000|2022-06-27 16:22:40|612.01|609.61|611.8|609.4|612.01|609.61|611.8|609.4|0
1656346970000|2022-06-27 16:22:50|612.01|609.61|613.05|610.65|613.25|610.85|612.01|609.61|0
1656346980000|2022-06-27 16:23:00|613.25|610.85|613.05|610.65|613.25|610.85|613.05|610.65|0
1656346990000|2022-06-27 16:23:10|612.63|610.23|612.63|610.23|612.74|610.34|612.63|610.23|0
1656347000000|2022-06-27 16:23:20|612.84|610.44|612.84|610.44|612.84|610.44|612.63|610.23|0
1656347010000|2022-06-27 16:23:30|612.74|610.34|612.84|610.44|612.84|610.44|612.74|610.34|0
1656347020000|2022-06-27 16:23:40|613.25|610.85|613.05|610.65|613.25|610.85|613.05|610.65|0
1656347030000|2022-06-27 16:23:50|612.74|610.34|612.84|610.44|612.84|610.44|612.74|610.34|0
1656347040000|2022-06-27 16:24:00|613.05|610.65|612.84|610.44|613.05|610.65|612.84|610.44|0
1656347050000|2022-06-27 16:24:10|613.25|610.85|613.05|610.65|613.67|611.27|613.05|610.65|0
1656347060000|2022-06-27 16:24:20|613.25|610.85|613.46|611.06|613.46|611.06|613.25|610.85|0
1656347070000|2022-06-27 16:24:30|613.67|611.27|615.13|612.73|615.13|612.73|613.67|611.27|0
1656347080000|2022-06-27 16:24:40|615.33|612.93|615.13|612.73|615.75|613.35|615.13|612.73|0
1656347090000|2022-06-27 16:24:50|615.33|612.93|615.54|613.14|615.54|613.14|615.13|612.73|0
1656347100000|2022-06-27 16:25:00|615.75|613.35|615.54|613.14|615.75|613.35|615.33|612.93|0
1656347110000|2022-06-27 16:25:10|614.92|612.52|616.17|613.77|616.17|613.77|614.92|612.52|0
1656347120000|2022-06-27 16:25:20|615.54|613.14|617.42|615.02|617.42|615.02|615.54|613.14|0
1656347130000|2022-06-27 16:25:30|617.21|614.81|618.25|615.85|618.25|615.85|617.21|614.81|0
1656347140000|2022-06-27 16:25:40|618.04|615.64|618.88|616.48|618.88|616.48|618.04|615.64|0
1656347150000|2022-06-27 16:25:50|618.67|616.27|618.25|615.85|618.67|616.27|618.25|615.85|0
1656347160000|2022-06-27 16:26:00|618.88|616.48|618.88|616.48|619.08|616.68|618.88|616.48|0
1656347170000|2022-06-27 16:26:10|618.46|616.06|618.03|615.63|618.67|616.27|618.03|615.63|0
1656347180000|2022-06-27 16:26:20|617.82|615.42|618.23|615.83|618.23|615.83|617.61|615.21|0
1656347190000|2022-06-27 16:26:30|619.03|616.63|620.07|617.67|620.07|617.67|619.03|616.63|0
1656347200000|2022-06-27 16:26:40|619.86|617.46|619.45|617.05|619.86|617.46|619.45|617.05|0
1656347210000|2022-06-27 16:26:50|619.65|617.25|618.82|616.42|619.86|617.46|618.82|616.42|0
1656347220000|2022-06-27 16:27:00|617.78|615.38|618.4|616|618.4|616|617.78|615.38|0
1656347230000|2022-06-27 16:27:10|619.24|616.84|619.45|617.05|619.65|617.25|619.24|616.84|0
1656347240000|2022-06-27 16:27:20|619.86|617.46|620.07|617.67|620.07|617.67|619.86|617.46|0
1656347250000|2022-06-27 16:27:30|619.86|617.46|620.07|617.67|620.07|617.67|619.86|617.46|0
1656347260000|2022-06-27 16:27:40|619.86|617.46|619.65|617.25|619.86|617.46|619.45|617.05|0
1656347270000|2022-06-27 16:27:50|619.76|617.36|619.65|617.25|619.76|617.36|619.45|617.05|0
1656347280000|2022-06-27 16:28:00|620.28|617.88|619.86|617.46|620.28|617.88|619.86|617.46|0
1656347290000|2022-06-27 16:28:10|620.28|617.88|620.28|617.88|620.28|617.88|620.07|617.67|0
1656347300000|2022-06-27 16:28:20|620.49|618.09|620.91|618.51|620.91|618.51|620.49|618.09|0
1656347310000|2022-06-27 16:28:30|620.49|618.09|620.49|618.09|620.49|618.09|620.28|617.88|0
1656347320000|2022-06-27 16:28:40|620.28|617.88|620.49|618.09|620.49|618.09|620.07|617.67|0
1656347330000|2022-06-27 16:28:50|620.07|617.67|619.14|616.74|620.07|617.67|619.14|616.74|0
1656347340000|2022-06-27 16:29:00|619.03|616.63|619.14|616.74|619.14|616.74|619.03|616.63|0
1656347350000|2022-06-27 16:29:10|619.24|616.84|619.24|616.84|619.45|617.05|619.24|616.84|0
1656347360000|2022-06-27 16:29:20|619.03|616.63|618.82|616.42|619.03|616.63|618.82|616.42|0
1656347370000|2022-06-27 16:29:30|619.65|617.25|619.45|617.05|620.07|617.67|619.45|617.05|0
1656347380000|2022-06-27 16:29:40|619.65|617.25|619.45|617.05|619.65|617.25|618.93|616.53|0
1656347390000|2022-06-27 16:29:50|619.24|616.84|619.45|617.05|619.65|617.25|619.24|616.84|0
1656347400000|2022-06-27 16:30:00|620.07|617.67|619.86|617.46|620.07|617.67|619.86|617.46|0
1656347410000|2022-06-27 16:30:10|620.07|617.67|620.49|618.09|620.49|618.09|620.07|617.67|0
1656347420000|2022-06-27 16:30:20|620.7|618.3|620.7|618.3|620.7|618.3|620.49|618.09|0
1656347430000|2022-06-27 16:30:30|620.91|618.51|620.6|618.2|620.91|618.51|620.39|617.99|0
1656347440000|2022-06-27 16:30:40|620.7|618.3|621.11|618.71|621.11|618.71|620.28|617.88|0
1656347450000|2022-06-27 16:30:50|621.32|618.92|621.53|619.13|621.53|619.13|621.11|618.71|0
1656347460000|2022-06-27 16:31:00|621.43|619.03|621.53|619.13|621.74|619.34|621.43|619.03|0
1656347470000|2022-06-27 16:31:10|621.74|619.34|621.95|619.55|622.16|619.76|621.74|619.34|0
1656347480000|2022-06-27 16:31:20|622.16|619.76|620.9|618.5|622.16|619.76|620.9|618.5|0
1656347490000|2022-06-27 16:31:30|621.11|618.71|621.11|618.71|621.53|619.13|621.11|618.71|0
1656347500000|2022-06-27 16:31:40|620.7|618.3|620.9|618.5|620.9|618.5|620.49|618.09|0
1656347510000|2022-06-27 16:31:50|621.11|618.71|620.9|618.5|621.11|618.71|620.9|618.5|0
1656347520000|2022-06-27 16:32:00|620.7|618.3|621.32|618.92|621.32|618.92|620.49|618.09|0
1656347530000|2022-06-27 16:32:10|621.11|618.71|621.74|619.34|621.74|619.34|621.11|618.71|0
1656347540000|2022-06-27 16:32:20|622.16|619.76|622.58|620.18|622.58|620.18|622.16|619.76|0
1656347550000|2022-06-27 16:32:30|622.16|619.76|622.37|619.97|622.37|619.97|622.16|619.76|0
1656347560000|2022-06-27 16:32:40|622.16|619.76|622.57|620.17|622.57|620.17|622.16|619.76|0
1656347570000|2022-06-27 16:32:50|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1656347580000|2022-06-27 16:33:00|622.78|620.38|622.57|620.17|622.99|620.59|622.57|620.17|0
1656347590000|2022-06-27 16:33:10|622.37|619.97|622.99|620.59|623.2|620.8|622.37|619.97|0
1656347600000|2022-06-27 16:33:20|622.78|620.38|621.95|619.55|622.78|620.38|621.95|619.55|0
1656347610000|2022-06-27 16:33:30|622.57|620.17|622.99|620.59|622.99|620.59|622.57|620.17|0
1656347620000|2022-06-27 16:33:40|622.78|620.38|622.57|620.17|622.78|620.38|622.37|619.97|0
1656347630000|2022-06-27 16:33:50|622.37|619.97|623.2|620.8|623.41|621.01|622.37|619.97|0
1656347640000|2022-06-27 16:34:00|623.62|621.22|624.04|621.64|624.04|621.64|623.62|621.22|0
1656347650000|2022-06-27 16:34:10|623.83|621.43|623.62|621.22|624.25|621.85|623.62|621.22|0
1656347660000|2022-06-27 16:34:20|623.41|621.01|622.99|620.59|623.41|621.01|622.99|620.59|0
1656347670000|2022-06-27 16:34:30|623.2|620.8|622.57|620.17|623.41|621.01|622.57|620.17|0
1656347680000|2022-06-27 16:34:40|622.78|620.38|622.78|620.38|622.78|620.38|622.57|620.17|0
1656347690000|2022-06-27 16:34:50|622.37|619.97|622.78|620.38|622.99|620.59|622.37|619.97|0
1656347700000|2022-06-27 16:35:00|623.83|621.43|623.41|621.01|623.83|621.43|623.41|621.01|0
1656347710000|2022-06-27 16:35:10|623.83|621.43|623.31|620.91|624.46|622.06|623.31|620.91|0
1656347720000|2022-06-27 16:35:20|622.78|620.38|622.37|619.97|622.78|620.38|621.95|619.55|0
1656347730000|2022-06-27 16:35:30|622.16|619.76|621.74|619.34|622.16|619.76|621.53|619.13|0
1656347740000|2022-06-27 16:35:40|621.95|619.55|622.27|619.87|622.37|619.97|621.95|619.55|0
1656347750000|2022-06-27 16:35:50|622.16|619.76|621.53|619.13|622.16|619.76|621.32|618.92|0
1656347760000|2022-06-27 16:36:00|621.11|618.71|621.32|618.92|621.53|619.13|621.11|618.71|0
1656347770000|2022-06-27 16:36:10|621.22|618.82|622.37|619.97|622.37|619.97|621.22|618.82|0
1656347780000|2022-06-27 16:36:20|621.85|619.45|621.74|619.34|621.95|619.55|621.53|619.13|0
1656347790000|2022-06-27 16:36:30|622.16|619.76|622.37|619.97|622.37|619.97|622.16|619.76|0
1656347800000|2022-06-27 16:36:40|622.57|620.17|622.16|619.76|622.57|620.17|622.16|619.76|0
1656347810000|2022-06-27 16:36:50|622.37|619.97|622.26|619.86|622.57|620.17|622.26|619.86|0
1656347820000|2022-06-27 16:37:00|621.95|619.55|621.95|619.55|621.95|619.55|621.74|619.34|0
1656347830000|2022-06-27 16:37:10|621.74|619.34|622.36|619.96|622.78|620.38|621.74|619.34|0
1656347840000|2022-06-27 16:37:20|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1656347850000|2022-06-27 16:37:30|622.78|620.38|621.95|619.55|622.78|620.38|621.95|619.55|0
1656347860000|2022-06-27 16:37:40|621.53|619.13|621.11|618.71|621.53|619.13|621.11|618.71|0
1656347870000|2022-06-27 16:37:50|620.9|618.5|620.07|617.67|621.11|618.71|620.07|617.67|0
1656347880000|2022-06-27 16:38:00|619.86|617.46|619.65|617.25|619.86|617.46|619.65|617.25|0
1656347890000|2022-06-27 16:38:10|620.07|617.67|619.86|617.46|620.07|617.67|619.86|617.46|0
1656347900000|2022-06-27 16:38:20|620.28|617.88|620.49|618.09|620.49|618.09|620.28|617.88|0
1656347910000|2022-06-27 16:38:30|620.28|617.88|619.65|617.25|620.28|617.88|619.65|617.25|0
1656347920000|2022-06-27 16:38:40|619.44|617.04|619.65|617.25|619.86|617.46|619.44|617.04|0
1656347930000|2022-06-27 16:38:50|619.76|617.36|619.65|617.25|619.76|617.36|619.65|617.25|0
1656347940000|2022-06-27 16:39:00|620.07|617.67|619.86|617.46|620.07|617.67|619.86|617.46|0
1656347950000|2022-06-27 16:39:10|620.07|617.67|619.23|616.83|620.07|617.67|619.23|616.83|0
1656347960000|2022-06-27 16:39:20|619.44|617.04|619.13|616.73|619.44|617.04|619.13|616.73|0
1656347970000|2022-06-27 16:39:30|619.65|617.25|620.28|617.88|620.28|617.88|619.65|617.25|0
1656347980000|2022-06-27 16:39:40|620.07|617.67|619.65|617.25|620.07|617.67|619.65|617.25|0
1656347990000|2022-06-27 16:39:50|619.44|617.04|619.86|617.46|619.86|617.46|619.44|617.04|0
1656348000000|2022-06-27 16:40:00|620.07|617.67|620.07|617.67|620.07|617.67|620.07|617.67|0
1656348010000|2022-06-27 16:40:10|620.28|617.88|620.07|617.67|620.49|618.09|620.07|617.67|0
1656348020000|2022-06-27 16:40:20|620.49|618.09|620.07|617.67|620.49|618.09|619.86|617.46|0
1656348030000|2022-06-27 16:40:30|620.18|617.78|620.49|618.09|620.49|618.09|620.07|617.67|0
1656348040000|2022-06-27 16:40:40|620.69|618.29|620.28|617.88|620.69|618.29|620.28|617.88|0
1656348050000|2022-06-27 16:40:50|619.86|617.46|618.82|616.42|619.86|617.46|618.82|616.42|0
1656348060000|2022-06-27 16:41:00|618.61|616.21|618.61|616.21|618.61|616.21|618.61|616.21|0
1656348070000|2022-06-27 16:41:10|618.19|615.79|618.4|616|618.4|616|618.19|615.79|0
1656348080000|2022-06-27 16:41:20|619.03|616.63|619.03|616.63|619.03|616.63|618.82|616.42|0
1656348090000|2022-06-27 16:41:30|619.23|616.83|618.4|616|619.23|616.83|618.4|616|0
1656348100000|2022-06-27 16:41:40|618.61|616.21|618.82|616.42|618.82|616.42|618.61|616.21|0
1656348110000|2022-06-27 16:41:50|618.61|616.21|619.03|616.63|619.23|616.83|618.61|616.21|0
1656348120000|2022-06-27 16:42:00|618.4|616|618.61|616.21|618.61|616.21|618.4|616|0
1656348130000|2022-06-27 16:42:10|618.4|616|618.3|615.9|618.4|616|618.19|615.79|0
1656348140000|2022-06-27 16:42:20|618.4|616|618.4|616|618.61|616.21|618.4|616|0
1656348150000|2022-06-27 16:42:30|618.19|615.79|618.3|615.9|618.3|615.9|618.09|615.69|0
1656348160000|2022-06-27 16:42:40|618.19|615.79|617.98|615.58|618.4|616|617.78|615.38|0
1656348170000|2022-06-27 16:42:50|617.78|615.38|617.78|615.38|617.78|615.38|617.57|615.17|0
1656348180000|2022-06-27 16:43:00|618.19|615.79|617.88|615.48|618.19|615.79|617.88|615.48|0
1656348190000|2022-06-27 16:43:10|617.98|615.58|618.19|615.79|618.19|615.79|617.78|615.38|0
1656348200000|2022-06-27 16:43:20|617.98|615.58|617.98|615.58|618.82|616.42|617.98|615.58|0
1656348210000|2022-06-27 16:43:30|618.19|615.79|618.19|615.79|618.19|615.79|617.98|615.58|0
1656348220000|2022-06-27 16:43:40|618.09|615.69|617.77|615.37|618.09|615.69|617.77|615.37|0
1656348230000|2022-06-27 16:43:50|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1656348240000|2022-06-27 16:44:00|617.77|615.37|617.57|615.17|618.19|615.79|617.57|615.17|0
1656348250000|2022-06-27 16:44:10|617.36|614.96|617.15|614.75|617.36|614.96|616.94|614.54|0
1656348260000|2022-06-27 16:44:20|616.73|614.33|616.53|614.13|616.73|614.33|616.53|614.13|0
1656348270000|2022-06-27 16:44:30|616.73|614.33|616.53|614.13|616.73|614.33|616.53|614.13|0
1656348280000|2022-06-27 16:44:40|616.73|614.33|616.53|614.13|616.73|614.33|616.53|614.13|0
1656348290000|2022-06-27 16:44:50|616.73|614.33|615.9|613.5|616.73|614.33|615.9|613.5|0
1656348300000|2022-06-27 16:45:00|615.39|612.99|615.07|612.67|615.39|612.99|614.86|612.46|0
1656348310000|2022-06-27 16:45:10|615.28|612.88|614.86|612.46|615.28|612.88|614.86|612.46|0
1656348320000|2022-06-27 16:45:20|615.07|612.67|616.32|613.92|616.32|613.92|615.07|612.67|0
1656348330000|2022-06-27 16:45:30|616.53|614.13|616.53|614.13|616.94|614.54|616.53|614.13|0
1656348340000|2022-06-27 16:45:40|616.73|614.33|617.36|614.96|617.36|614.96|616.73|614.33|0
1656348350000|2022-06-27 16:45:50|617.98|615.58|617.57|615.17|618.19|615.79|617.57|615.17|0
1656348360000|2022-06-27 16:46:00|618.19|615.79|618.4|616|618.4|616|618.19|615.79|0
1656348370000|2022-06-27 16:46:10|618.19|615.79|618.4|616|618.61|616.21|618.19|615.79|0
1656348380000|2022-06-27 16:46:20|618.19|615.79|618.61|616.21|618.61|616.21|618.19|615.79|0
1656348390000|2022-06-27 16:46:30|617.98|615.58|617.67|615.27|617.98|615.58|617.67|615.27|0
1656348400000|2022-06-27 16:46:40|617.98|615.58|617.15|614.75|617.98|615.58|617.15|614.75|0
1656348410000|2022-06-27 16:46:50|616.73|614.33|616.73|614.33|616.94|614.54|616.73|614.33|0
1656348420000|2022-06-27 16:47:00|616.84|614.44|615.69|613.29|616.84|614.44|615.69|613.29|0
1656348430000|2022-06-27 16:47:10|615.9|613.5|615.28|612.88|615.9|613.5|615.28|612.88|0
1656348440000|2022-06-27 16:47:20|615.69|613.29|614.86|612.46|615.69|613.29|614.65|612.25|0
1656348450000|2022-06-27 16:47:30|615.07|612.67|615.49|613.09|615.49|613.09|615.07|612.67|0
1656348460000|2022-06-27 16:47:40|615.28|612.88|615.49|613.09|615.49|613.09|615.28|612.88|0
1656348470000|2022-06-27 16:47:50|615.9|613.5|615.69|613.29|615.9|613.5|615.28|612.88|0
1656348480000|2022-06-27 16:48:00|615.39|612.99|615.49|613.09|615.49|613.09|615.39|612.99|0
1656348490000|2022-06-27 16:48:10|615.28|612.88|615.07|612.67|615.28|612.88|615.07|612.67|0
1656348500000|2022-06-27 16:48:20|615.28|612.88|615.28|612.88|615.49|613.09|615.28|612.88|0
1656348510000|2022-06-27 16:48:30|615.69|613.29|615.9|613.5|615.9|613.5|615.69|613.29|0
1656348520000|2022-06-27 16:48:40|615.69|613.29|615.9|613.5|615.9|613.5|615.69|613.29|0
1656348530000|2022-06-27 16:48:50|615.69|613.29|615.69|613.29|615.69|613.29|615.48|613.08|0
1656348540000|2022-06-27 16:49:00|615.8|613.4|615.69|613.29|615.9|613.5|615.48|613.08|0
1656348550000|2022-06-27 16:49:10|615.9|613.5|615.9|613.5|615.9|613.5|615.69|613.29|0
1656348560000|2022-06-27 16:49:20|615.48|613.08|615.69|613.29|615.69|613.29|615.48|613.08|0
1656348570000|2022-06-27 16:49:30|615.28|612.88|615.69|613.29|616.11|613.71|615.28|612.88|0
1656348580000|2022-06-27 16:49:40|615.48|613.08|615.8|613.4|615.8|613.4|615.48|613.08|0
1656348590000|2022-06-27 16:49:50|615.9|613.5|615.48|613.08|615.9|613.5|615.48|613.08|0
1656348600000|2022-06-27 16:50:00|615.9|613.5|616.52|614.12|616.52|614.12|615.9|613.5|0
1656348610000|2022-06-27 16:50:10|616.32|613.92|616.52|614.12|616.52|614.12|616.32|613.92|0
1656348620000|2022-06-27 16:50:20|616.11|613.71|616.32|613.92|616.32|613.92|616.11|613.71|0
1656348630000|2022-06-27 16:50:30|616.11|613.71|615.28|612.88|616.11|613.71|615.28|612.88|0
1656348640000|2022-06-27 16:50:40|614.86|612.46|614.03|611.63|614.86|612.46|614.03|611.63|0
1656348650000|2022-06-27 16:50:50|615.07|612.67|615.28|612.88|615.28|612.88|615.07|612.67|0
1656348660000|2022-06-27 16:51:00|614.86|612.46|614.65|612.25|614.86|612.46|614.65|612.25|0
1656348670000|2022-06-27 16:51:10|614.45|612.05|614.86|612.46|614.86|612.46|614.45|612.05|0
1656348680000|2022-06-27 16:51:20|614.65|612.25|614.65|612.25|614.65|612.25|614.24|611.84|0
1656348690000|2022-06-27 16:51:30|614.86|612.46|615.07|612.67|615.07|612.67|614.86|612.46|0
1656348700000|2022-06-27 16:51:40|614.86|612.46|615.28|612.88|615.28|612.88|614.86|612.46|0
1656348710000|2022-06-27 16:51:50|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1656348720000|2022-06-27 16:52:00|614.86|612.46|614.86|612.46|614.86|612.46|614.44|612.04|0
1656348730000|2022-06-27 16:52:10|614.44|612.04|614.44|612.04|614.44|612.04|614.03|611.63|0
1656348740000|2022-06-27 16:52:20|614.24|611.84|614.03|611.63|614.24|611.84|614.03|611.63|0
1656348750000|2022-06-27 16:52:30|614.24|611.84|614.03|611.63|614.24|611.84|613.82|611.42|0
1656348760000|2022-06-27 16:52:40|613.61|611.21|613.82|611.42|613.82|611.42|613.41|611.01|0
1656348770000|2022-06-27 16:52:50|614.03|611.63|614.03|611.63|614.03|611.63|613.82|611.42|0
1656348780000|2022-06-27 16:53:00|613.82|611.42|613.61|611.21|613.82|611.42|613.41|611.01|0
1656348790000|2022-06-27 16:53:10|613.41|611.01|612.99|610.59|613.41|611.01|612.99|610.59|0
1656348800000|2022-06-27 16:53:20|613.2|610.8|612.78|610.38|613.2|610.8|612.58|610.18|0
1656348810000|2022-06-27 16:53:30|612.99|610.59|612.99|610.59|612.99|610.59|612.78|610.38|0
1656348820000|2022-06-27 16:53:40|613.41|611.01|613.2|610.8|613.41|611.01|613.2|610.8|0
1656348830000|2022-06-27 16:53:50|612.99|610.59|613.2|610.8|613.2|610.8|612.99|610.59|0
1656348840000|2022-06-27 16:54:00|613.41|611.01|613.61|611.21|613.61|611.21|613.2|610.8|0
1656348850000|2022-06-27 16:54:10|613.41|611.01|613.82|611.42|613.82|611.42|613.41|611.01|0
1656348860000|2022-06-27 16:54:20|614.03|611.63|614.24|611.84|614.24|611.84|613.82|611.42|0
1656348870000|2022-06-27 16:54:30|614.03|611.63|613.61|611.21|614.03|611.63|613.61|611.21|0
1656348890000|2022-06-27 16:54:50|613.41|611.01|613.2|610.8|613.41|611.01|613.2|610.8|0
1656348900000|2022-06-27 16:55:00|612.78|610.38|613.2|610.8|613.2|610.8|612.78|610.38|0
1656348910000|2022-06-27 16:55:10|613.41|611.01|612.99|610.59|613.41|611.01|612.99|610.59|0
1656348920000|2022-06-27 16:55:20|612.37|609.97|612.78|610.38|612.78|610.38|612.37|609.97|0
1656348930000|2022-06-27 16:55:30|612.58|610.18|612.58|610.18|612.58|610.18|612.58|610.18|0
1656348940000|2022-06-27 16:55:40|612.78|610.38|613.41|611.01|613.41|611.01|612.78|610.38|0
1656348950000|2022-06-27 16:55:50|613.61|611.21|614.24|611.84|614.44|612.04|613.61|611.21|0
1656348960000|2022-06-27 16:56:00|614.44|612.04|614.86|612.46|614.86|612.46|614.44|612.04|0
1656348970000|2022-06-27 16:56:10|615.28|612.88|615.07|612.67|615.48|613.08|615.07|612.67|0
1656348980000|2022-06-27 16:56:20|614.65|612.25|614.86|612.46|614.86|612.46|614.65|612.25|0
1656348990000|2022-06-27 16:56:30|614.44|612.04|615.27|612.87|615.27|612.87|614.44|612.04|0
1656349000000|2022-06-27 16:56:40|615.07|612.67|615.27|612.87|615.27|612.87|615.07|612.67|0
1656349010000|2022-06-27 16:56:50|615.48|613.08|615.69|613.29|615.69|613.29|615.27|612.87|0
1656349020000|2022-06-27 16:57:00|615.48|613.08|615.07|612.67|615.48|613.08|614.65|612.25|0
1656349030000|2022-06-27 16:57:10|614.86|612.46|615.69|613.29|615.69|613.29|614.86|612.46|0
1656349040000|2022-06-27 16:57:20|616.11|613.71|615.9|613.5|616.11|613.71|615.9|613.5|0
1656349050000|2022-06-27 16:57:30|615.69|613.29|615.69|613.29|615.69|613.29|615.48|613.08|0
1656349060000|2022-06-27 16:57:40|615.48|613.08|614.44|612.04|615.48|613.08|614.44|612.04|0
1656349070000|2022-06-27 16:57:50|615.27|612.87|615.07|612.67|615.27|612.87|615.07|612.67|0
1656349080000|2022-06-27 16:58:00|615.48|613.08|615.27|612.87|615.48|613.08|615.07|612.67|0
1656349090000|2022-06-27 16:58:10|615.07|612.67|614.86|612.46|615.07|612.67|614.76|612.36|0
1656349100000|2022-06-27 16:58:20|615.07|612.67|614.65|612.25|615.07|612.67|614.65|612.25|0
1656349110000|2022-06-27 16:58:30|614.86|612.46|614.65|612.25|614.86|612.46|614.44|612.04|0
1656349120000|2022-06-27 16:58:40|614.44|612.04|614.86|612.46|614.86|612.46|614.44|612.04|0
1656349130000|2022-06-27 16:58:50|615.07|612.67|614.86|612.46|615.07|612.67|614.86|612.46|0
1656349140000|2022-06-27 16:59:00|615.17|612.77|615.9|613.5|615.9|613.5|615.17|612.77|0
1656349150000|2022-06-27 16:59:10|616.31|613.91|616.11|613.71|616.31|613.91|616.11|613.71|0
1656349160000|2022-06-27 16:59:20|616.31|613.91|616.52|614.12|616.73|614.33|616.31|613.91|0
1656349170000|2022-06-27 16:59:30|615.69|613.29|615.48|613.08|615.69|613.29|615.27|612.87|0
1656349180000|2022-06-27 16:59:40|615.38|612.98|614.65|612.25|615.38|612.98|614.65|612.25|0
1656349190000|2022-06-27 16:59:50|614.03|611.63|613.72|611.32|614.03|611.63|613.72|611.32|0
1656349200000|2022-06-27 17:00:00|612.78|610.38|613.4|611|614.03|611.63|612.78|610.38|0
1656349210000|2022-06-27 17:00:10|613.61|611.21|613.4|611|613.61|611.21|613.1|610.7|0
1656349220000|2022-06-27 17:00:20|613.82|611.42|613.4|611|614.03|611.63|613.4|611|0
1656349230000|2022-06-27 17:00:30|613.61|611.21|613.82|611.42|614.03|611.63|613.4|611|0
1656349240000|2022-06-27 17:00:40|614.03|611.63|614.23|611.83|614.23|611.83|614.03|611.63|0
1656349250000|2022-06-27 17:00:50|614.44|612.04|614.23|611.83|614.44|612.04|614.23|611.83|0
1656349260000|2022-06-27 17:01:00|614.03|611.63|614.65|612.25|614.65|612.25|614.03|611.63|0
1656349270000|2022-06-27 17:01:10|614.86|612.46|614.65|612.25|614.86|612.46|614.65|612.25|0
1656349280000|2022-06-27 17:01:20|615.07|612.67|615.07|612.67|615.07|612.67|614.65|612.25|0
1656349290000|2022-06-27 17:01:30|615.27|612.87|615.48|613.08|615.48|613.08|615.07|612.67|0
1656349300000|2022-06-27 17:01:40|615.69|613.29|615.27|612.87|615.69|613.29|615.27|612.87|0
1656349310000|2022-06-27 17:01:50|615.07|612.67|615.48|613.08|615.48|613.08|614.86|612.46|0
1656349320000|2022-06-27 17:02:00|615.69|613.29|616.01|613.61|616.01|613.61|615.48|613.08|0
1656349330000|2022-06-27 17:02:10|615.9|613.5|617.98|615.58|617.98|615.58|615.27|612.87|0
1656349340000|2022-06-27 17:02:20|618.19|615.79|618.19|615.79|618.81|616.41|617.98|615.58|0
1656349350000|2022-06-27 17:02:30|619.65|617.25|620.27|617.87|620.27|617.87|619.23|616.83|0
1656349360000|2022-06-27 17:02:40|619.13|616.73|619.02|616.62|619.13|616.73|617.98|615.58|0
1656349370000|2022-06-27 17:02:50|619.44|617.04|619.23|616.83|619.44|617.04|619.23|616.83|0
1656349380000|2022-06-27 17:03:00|619.02|616.62|618.19|615.79|619.13|616.73|618.19|615.79|0
1656349390000|2022-06-27 17:03:10|618.39|615.99|617.98|615.58|618.39|615.99|617.77|615.37|0
1656349400000|2022-06-27 17:03:20|617.77|615.37|618.39|615.99|618.39|615.99|617.77|615.37|0
1656349410000|2022-06-27 17:03:30|617.35|614.95|618.19|615.79|618.19|615.79|617.35|614.95|0
1656349420000|2022-06-27 17:03:40|617.98|615.58|617.77|615.37|617.98|615.58|617.56|615.16|0
1656349430000|2022-06-27 17:03:50|617.56|615.16|617.77|615.37|617.98|615.58|617.56|615.16|0
1656349440000|2022-06-27 17:04:00|617.98|615.58|617.35|614.95|617.98|615.58|616.94|614.54|0
1656349450000|2022-06-27 17:04:10|617.46|615.06|617.56|615.16|617.56|615.16|617.35|614.95|0
1656349460000|2022-06-27 17:04:20|617.35|614.95|617.14|614.74|617.35|614.95|617.14|614.74|0
1656349470000|2022-06-27 17:04:30|616.94|614.54|616.94|614.54|617.14|614.74|616.94|614.54|0
1656349480000|2022-06-27 17:04:40|617.56|615.16|618.19|615.79|618.19|615.79|617.35|614.95|0
1656349490000|2022-06-27 17:04:50|617.98|615.58|618.81|616.41|618.81|616.41|617.98|615.58|0
1656349500000|2022-06-27 17:05:00|619.02|616.62|619.44|617.04|619.44|617.04|619.02|616.62|0
1656349510000|2022-06-27 17:05:10|619.23|616.83|619.44|617.04|619.44|617.04|619.02|616.62|0
1656349520000|2022-06-27 17:05:20|620.06|617.66|620.48|618.08|620.69|618.29|620.06|617.66|0
1656349530000|2022-06-27 17:05:30|620.27|617.87|620.27|617.87|620.27|617.87|619.44|617.04|0
1656349540000|2022-06-27 17:05:40|620.06|617.66|621.1|618.7|621.1|618.7|620.06|617.66|0
1656349550000|2022-06-27 17:05:50|620.69|618.29|620.38|617.98|620.9|618.5|620.27|617.87|0
1656349560000|2022-06-27 17:06:00|621.31|618.91|621.1|618.7|621.31|618.91|621.1|618.7|0
1656349570000|2022-06-27 17:06:10|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1656349580000|2022-06-27 17:06:20|621.52|619.12|621.73|619.33|621.73|619.33|621.31|618.91|0
1656349590000|2022-06-27 17:06:30|621.52|619.12|622.15|619.75|622.15|619.75|621.52|619.12|0
1656349600000|2022-06-27 17:06:40|621.94|619.54|622.36|619.96|622.36|619.96|621.94|619.54|0
1656349610000|2022-06-27 17:06:50|622.15|619.75|622.15|619.75|622.57|620.17|622.15|619.75|0
1656349620000|2022-06-27 17:07:00|621.94|619.54|622.98|620.58|622.98|620.58|621.94|619.54|0
1656349630000|2022-06-27 17:07:10|622.77|620.37|621.31|618.91|622.77|620.37|621.31|618.91|0
1656349640000|2022-06-27 17:07:20|621.1|618.7|620.9|618.5|621.1|618.7|620.9|618.5|0
1656349650000|2022-06-27 17:07:30|621.21|618.81|621.52|619.12|621.52|619.12|621.21|618.81|0
1656349660000|2022-06-27 17:07:40|621.63|619.23|621.52|619.12|621.73|619.33|621.52|619.12|0
1656349670000|2022-06-27 17:07:50|621.1|618.7|622.57|620.17|622.57|620.17|621.1|618.7|0
1656349680000|2022-06-27 17:08:00|622.98|620.58|622.57|620.17|622.98|620.58|622.57|620.17|0
1656349690000|2022-06-27 17:08:10|621.94|619.54|622.15|619.75|622.15|619.75|621.73|619.33|0
1656349700000|2022-06-27 17:08:20|621.94|619.54|621.52|619.12|621.94|619.54|621.52|619.12|0
1656349710000|2022-06-27 17:08:30|621.73|619.33|621.94|619.54|622.15|619.75|621.52|619.12|0
1656349720000|2022-06-27 17:08:40|621.73|619.33|621.52|619.12|621.73|619.33|621.31|618.91|0
1656349730000|2022-06-27 17:08:50|621.31|618.91|622.15|619.75|622.15|619.75|621.31|618.91|0
1656349740000|2022-06-27 17:09:00|621.94|619.54|621.31|618.91|621.94|619.54|621.31|618.91|0
1656349750000|2022-06-27 17:09:10|620.9|618.5|620.27|617.87|621.1|618.7|620.27|617.87|0
1656349760000|2022-06-27 17:09:20|619.96|617.56|619.64|617.24|619.96|617.56|619.23|616.83|0
1656349770000|2022-06-27 17:09:30|619.43|617.03|619.23|616.83|619.43|617.03|619.23|616.83|0
1656349780000|2022-06-27 17:09:40|619.43|617.03|619.43|617.03|619.43|617.03|619.23|616.83|0
1656349790000|2022-06-27 17:09:50|619.85|617.45|619.33|616.93|619.85|617.45|619.33|616.93|0
1656349800000|2022-06-27 17:10:00|619.23|616.83|618.6|616.2|619.23|616.83|618.6|616.2|0
1656349810000|2022-06-27 17:10:10|618.81|616.41|618.81|616.41|619.02|616.62|618.81|616.41|0
1656349820000|2022-06-27 17:10:20|618.6|616.2|618.39|615.99|618.6|616.2|618.39|615.99|0
1656349830000|2022-06-27 17:10:30|618.18|615.78|618.39|615.99|618.39|615.99|618.18|615.78|0
1656349840000|2022-06-27 17:10:40|618.18|615.78|618.18|615.78|618.39|615.99|617.98|615.58|0
1656349850000|2022-06-27 17:10:50|617.98|615.58|618.6|616.2|618.6|616.2|617.77|615.37|0
1656349860000|2022-06-27 17:11:00|618.81|616.41|618.81|616.41|618.81|616.41|618.6|616.2|0
1656349870000|2022-06-27 17:11:10|617.98|615.58|617.56|615.16|618.18|615.78|617.56|615.16|0
1656349880000|2022-06-27 17:11:20|617.77|615.37|616.93|614.53|617.77|615.37|616.93|614.53|0
1656349890000|2022-06-27 17:11:30|616.73|614.33|616.93|614.53|616.93|614.53|616.73|614.33|0
1656349900000|2022-06-27 17:11:40|616.73|614.33|616.1|613.7|616.73|614.33|616.1|613.7|0
1656349910000|2022-06-27 17:11:50|616.42|614.02|615.48|613.08|616.52|614.12|615.48|613.08|0
1656349920000|2022-06-27 17:12:00|615.89|613.49|615.69|613.29|615.89|613.49|615.69|613.29|0
1656349930000|2022-06-27 17:12:10|616.31|613.91|615.89|613.49|616.31|613.91|615.69|613.29|0
1656349940000|2022-06-27 17:12:20|616.31|613.91|616.31|613.91|616.31|613.91|615.89|613.49|0
1656349950000|2022-06-27 17:12:30|616.1|613.7|616.1|613.7|616.31|613.91|616.1|613.7|0
1656349960000|2022-06-27 17:12:40|615.89|613.49|615.69|613.29|615.89|613.49|615.69|613.29|0
1656349970000|2022-06-27 17:12:50|615.48|613.08|615.48|613.08|615.48|613.08|615.06|612.66|0
1656349980000|2022-06-27 17:13:00|614.85|612.45|615.06|612.66|615.06|612.66|614.23|611.83|0
1656349990000|2022-06-27 17:13:10|615.27|612.87|615.48|613.08|615.48|613.08|615.27|612.87|0
1656350000000|2022-06-27 17:13:20|615.27|612.87|615.89|613.49|615.89|613.49|615.27|612.87|0
1656350010000|2022-06-27 17:13:30|616.32|613.92|615.9|613.5|616.32|613.92|615.9|613.5|0
1656350020000|2022-06-27 17:13:40|615.02|612.62|615.02|612.62|615.02|612.62|614.81|612.41|0
1656350030000|2022-06-27 17:13:50|615.23|612.83|615.23|612.83|615.23|612.83|614.81|612.41|0
1656350040000|2022-06-27 17:14:00|615.43|613.03|615.23|612.83|615.43|613.03|615.02|612.62|0
1656350050000|2022-06-27 17:14:10|614.81|612.41|614.81|612.41|614.81|612.41|614.81|612.41|0
1656350060000|2022-06-27 17:14:20|614.6|612.2|614.71|612.31|614.81|612.41|614.6|612.2|0
1656350070000|2022-06-27 17:14:30|615.02|612.62|615.43|613.03|615.43|613.03|615.02|612.62|0
1656350080000|2022-06-27 17:14:40|615.64|613.24|615.64|613.24|615.64|613.24|615.23|612.83|0
1656350090000|2022-06-27 17:14:50|615.54|613.14|615.43|613.03|615.54|613.14|615.02|612.62|0
1656350100000|2022-06-27 17:15:00|615.64|613.24|615.64|613.24|615.85|613.45|615.64|613.24|0
1656350110000|2022-06-27 17:15:10|615.43|613.03|616.06|613.66|616.06|613.66|615.43|613.03|0
1656350120000|2022-06-27 17:15:20|615.64|613.24|615.64|613.24|615.85|613.45|615.64|613.24|0
1656350130000|2022-06-27 17:15:30|616.06|613.66|615.43|613.03|616.06|613.66|615.43|613.03|0
1656350140000|2022-06-27 17:15:40|615.02|612.62|614.6|612.2|615.02|612.62|614.6|612.2|0
1656350150000|2022-06-27 17:15:50|614.81|612.41|614.19|611.79|614.81|612.41|613.98|611.58|0
1656350160000|2022-06-27 17:16:00|614.39|611.99|613.77|611.37|614.39|611.99|613.77|611.37|0
1656350170000|2022-06-27 17:16:10|613.56|611.16|613.98|611.58|613.98|611.58|613.56|611.16|0
1656350180000|2022-06-27 17:16:20|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1656350190000|2022-06-27 17:16:30|613.98|611.58|614.6|612.2|614.6|612.2|613.98|611.58|0
1656350200000|2022-06-27 17:16:40|614.81|612.41|615.43|613.03|615.43|613.03|614.81|612.41|0
1656350210000|2022-06-27 17:16:50|615.85|613.45|616.47|614.07|616.47|614.07|615.85|613.45|0
1656350220000|2022-06-27 17:17:00|616.89|614.49|616.68|614.28|616.89|614.49|616.68|614.28|0
1656350230000|2022-06-27 17:17:10|617.1|614.7|617.31|614.91|617.42|615.02|617.1|614.7|0
1656350240000|2022-06-27 17:17:20|617.52|615.12|617.52|615.12|617.73|615.33|617.52|615.12|0
1656350250000|2022-06-27 17:17:30|617.93|615.53|617.31|614.91|617.93|615.53|617.31|614.91|0
1656350260000|2022-06-27 17:17:40|617.52|615.12|617.52|615.12|617.52|615.12|617.52|615.12|0
1656350270000|2022-06-27 17:17:50|616.89|614.49|617.52|615.12|617.52|615.12|616.89|614.49|0
1656350280000|2022-06-27 17:18:00|617.93|615.53|617.52|615.12|617.93|615.53|617.42|615.02|0
1656350290000|2022-06-27 17:18:10|617.1|614.7|618.14|615.74|618.14|615.74|617.1|614.7|0
1656350300000|2022-06-27 17:18:20|617.73|615.33|617.52|615.12|617.93|615.53|617.52|615.12|0
1656350310000|2022-06-27 17:18:30|616.89|614.49|616.47|614.07|617|614.6|616.47|614.07|0
1656350320000|2022-06-27 17:18:40|616.27|613.87|616.47|614.07|616.47|614.07|616.27|613.87|0
1656350330000|2022-06-27 17:18:50|616.06|613.66|616.68|614.28|616.68|614.28|616.06|613.66|0
1656350340000|2022-06-27 17:19:00|616.47|614.07|616.06|613.66|616.89|614.49|616.06|613.66|0
1656350350000|2022-06-27 17:19:10|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1656350360000|2022-06-27 17:19:20|616.06|613.66|616.06|613.66|616.27|613.87|616.06|613.66|0
1656350370000|2022-06-27 17:19:30|615.85|613.45|615.64|613.24|616.27|613.87|615.64|613.24|0
1656350380000|2022-06-27 17:19:40|615.85|613.45|616.06|613.66|616.06|613.66|615.85|613.45|0
1656350390000|2022-06-27 17:19:50|614.6|612.2|615.22|612.82|615.43|613.03|614.6|612.2|0
1656350400000|2022-06-27 17:20:00|614.81|612.41|615.02|612.62|615.02|612.62|613.98|611.58|0
1656350410000|2022-06-27 17:20:10|615.22|612.82|615.64|613.24|615.85|613.45|615.22|612.82|0
1656350420000|2022-06-27 17:20:20|616.06|613.66|616.68|614.28|616.68|614.28|616.06|613.66|0
1656350430000|2022-06-27 17:20:30|616.37|613.97|616.47|614.07|616.47|614.07|616.27|613.87|0
1656350440000|2022-06-27 17:20:40|616.68|614.28|617.31|614.91|617.31|614.91|616.68|614.28|0
1656350450000|2022-06-27 17:20:50|617.52|615.12|616.27|613.87|617.93|615.53|616.27|613.87|0
1656350460000|2022-06-27 17:21:00|615.96|613.56|616.47|614.07|616.68|614.28|615.96|613.56|0
1656350470000|2022-06-27 17:21:10|616.27|613.87|616.06|613.66|616.47|614.07|616.06|613.66|0
1656350480000|2022-06-27 17:21:20|614.39|611.99|614.18|611.78|614.39|611.99|614.18|611.78|0
1656350490000|2022-06-27 17:21:30|614.39|611.99|615.22|612.82|615.22|612.82|614.39|611.99|0
1656350500000|2022-06-27 17:21:40|615.02|612.62|614.81|612.41|615.02|612.62|614.81|612.41|0
1656350510000|2022-06-27 17:21:50|614.6|612.2|614.81|612.41|614.81|612.41|614.6|612.2|0
1656350520000|2022-06-27 17:22:00|614.6|612.2|614.39|611.99|614.6|612.2|614.39|611.99|0
1656350530000|2022-06-27 17:22:10|613.98|611.58|613.98|611.58|614.39|611.99|613.98|611.58|0
1656350540000|2022-06-27 17:22:20|614.39|611.99|614.18|611.78|614.39|611.99|614.18|611.78|0
1656350550000|2022-06-27 17:22:30|613.98|611.58|615.02|612.62|615.02|612.62|613.98|611.58|0
1656350560000|2022-06-27 17:22:40|615.12|612.72|615.22|612.82|615.22|612.82|615.02|612.62|0
1656350570000|2022-06-27 17:22:50|615.43|613.03|615.64|613.24|615.85|613.45|615.43|613.03|0
1656350580000|2022-06-27 17:23:00|615.85|613.45|615.02|612.62|615.85|613.45|615.02|612.62|0
1656350590000|2022-06-27 17:23:10|615.22|612.82|615.02|612.62|615.22|612.82|615.02|612.62|0
1656350600000|2022-06-27 17:23:20|614.39|611.99|614.81|612.41|614.81|612.41|614.39|611.99|0
1656350610000|2022-06-27 17:23:30|614.39|611.99|614.81|612.41|614.81|612.41|614.39|611.99|0
1656350620000|2022-06-27 17:23:40|615.02|612.62|614.81|612.41|615.02|612.62|614.81|612.41|0
1656350630000|2022-06-27 17:23:50|614.6|612.2|615.02|612.62|615.02|612.62|614.6|612.2|0
1656350640000|2022-06-27 17:24:00|614.81|612.41|614.39|611.99|614.81|612.41|614.39|611.99|0
1656350650000|2022-06-27 17:24:10|614.6|612.2|614.81|612.41|614.81|612.41|614.5|612.1|0
1656350660000|2022-06-27 17:24:20|615.02|612.62|616.06|613.66|616.26|613.86|615.02|612.62|0
1656350670000|2022-06-27 17:24:30|615.96|613.56|616.26|613.86|616.26|613.86|615.96|613.56|0
1656350680000|2022-06-27 17:24:40|616.06|613.66|616.06|613.66|616.26|613.86|616.06|613.66|0
1656350690000|2022-06-27 17:24:50|615.64|613.24|616.06|613.66|616.06|613.66|615.64|613.24|0
1656350700000|2022-06-27 17:25:00|615.43|613.03|616.47|614.07|616.47|614.07|615.43|613.03|0
1656350710000|2022-06-27 17:25:10|616.26|613.86|616.47|614.07|616.47|614.07|616.26|613.86|0
1656350720000|2022-06-27 17:25:20|616.89|614.49|616.68|614.28|616.89|614.49|616.68|614.28|0
1656350730000|2022-06-27 17:25:30|616.26|613.86|617.1|614.7|617.1|614.7|616.26|613.86|0
1656350740000|2022-06-27 17:25:40|617.31|614.91|617.1|614.7|617.31|614.91|617.1|614.7|0
1656350750000|2022-06-27 17:25:50|616.89|614.49|616.89|614.49|616.89|614.49|616.68|614.28|0
1656350760000|2022-06-27 17:26:00|617.1|614.7|618.14|615.74|618.87|616.47|617.1|614.7|0
1656350770000|2022-06-27 17:26:10|617.72|615.32|618.56|616.16|618.56|616.16|617.72|615.32|0
1656350780000|2022-06-27 17:26:20|617.93|615.53|618.14|615.74|618.56|616.16|617.93|615.53|0
1656350790000|2022-06-27 17:26:30|617.93|615.53|618.14|615.74|618.14|615.74|617.93|615.53|0
1656350800000|2022-06-27 17:26:40|617.93|615.53|618.35|615.95|618.35|615.95|617.72|615.32|0
1656350810000|2022-06-27 17:26:50|618.14|615.74|617.83|615.43|618.14|615.74|617.51|615.11|0
1656350820000|2022-06-27 17:27:00|617.31|614.91|617.93|615.53|617.93|615.53|617.31|614.91|0
1656350830000|2022-06-27 17:27:10|617.51|615.11|617.62|615.22|617.62|615.22|617.41|615.01|0
1656350840000|2022-06-27 17:27:20|617.51|615.11|618.14|615.74|618.14|615.74|617.51|615.11|0
1656350850000|2022-06-27 17:27:30|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1656350860000|2022-06-27 17:27:40|618.14|615.74|618.56|616.16|618.77|616.37|618.14|615.74|0
1656350870000|2022-06-27 17:27:50|618.97|616.57|618.56|616.16|618.97|616.57|618.35|615.95|0
1656350880000|2022-06-27 17:28:00|618.14|615.74|618.56|616.16|618.77|616.37|618.14|615.74|0
1656350890000|2022-06-27 17:28:10|618.35|615.95|618.56|616.16|618.56|616.16|618.35|615.95|0
1656350900000|2022-06-27 17:28:20|618.35|615.95|617.72|615.32|618.35|615.95|617.72|615.32|0
1656350910000|2022-06-27 17:28:30|617.51|615.11|618.35|615.95|618.35|615.95|617.51|615.11|0
1656350920000|2022-06-27 17:28:40|617.93|615.53|617.93|615.53|618.14|615.74|617.93|615.53|0
1656350930000|2022-06-27 17:28:50|618.14|615.74|618.56|616.16|618.56|616.16|618.14|615.74|0
1656350940000|2022-06-27 17:29:00|618.35|615.95|617.83|615.43|618.35|615.95|617.83|615.43|0
1656350950000|2022-06-27 17:29:10|617.72|615.32|617.93|615.53|617.93|615.53|617.72|615.32|0
1656350960000|2022-06-27 17:29:20|617.72|615.32|617.93|615.53|617.93|615.53|617.51|615.11|0
1656350970000|2022-06-27 17:29:30|617.83|615.43|617.72|615.32|617.93|615.53|617.72|615.32|0
1656350980000|2022-06-27 17:29:40|617.93|615.53|617.51|615.11|617.93|615.53|617.31|614.91|0
1656350990000|2022-06-27 17:29:50|617.72|615.32|617.93|615.53|617.93|615.53|617.72|615.32|0
1656351000000|2022-06-27 17:30:00|618.56|616.16|618.35|615.95|618.56|616.16|618.35|615.95|0
1656351010000|2022-06-27 17:30:10|618.25|615.85|618.46|616.06|618.46|616.06|617.72|615.32|0
1656351020000|2022-06-27 17:30:20|618.56|616.16|618.56|616.16|618.56|616.16|618.14|615.74|0
1656351030000|2022-06-27 17:30:30|618.14|615.74|618.56|616.16|618.56|616.16|618.14|615.74|0
1656351040000|2022-06-27 17:30:40|618.97|616.57|619.6|617.2|619.6|617.2|618.97|616.57|0
1656351050000|2022-06-27 17:30:50|619.81|617.41|619.39|616.99|619.81|617.41|619.39|616.99|0
1656351060000|2022-06-27 17:31:00|619.81|617.41|620.23|617.83|620.23|617.83|619.81|617.41|0
1656351070000|2022-06-27 17:31:10|620.64|618.24|619.6|617.2|620.64|618.24|619.6|617.2|0
1656351080000|2022-06-27 17:31:20|619.39|616.99|618.76|616.36|619.39|616.99|618.76|616.36|0
1656351090000|2022-06-27 17:31:30|618.56|616.16|618.97|616.57|618.97|616.57|618.35|615.95|0
1656351100000|2022-06-27 17:31:40|618.76|616.36|618.76|616.36|619.18|616.78|618.76|616.36|0
1656351110000|2022-06-27 17:31:50|619.18|616.78|619.18|616.78|619.39|616.99|618.97|616.57|0
1656351120000|2022-06-27 17:32:00|619.6|617.2|620.02|617.62|620.02|617.62|619.39|616.99|0
1656351130000|2022-06-27 17:32:10|620.23|617.83|620.44|618.04|620.44|618.04|620.23|617.83|0
1656351140000|2022-06-27 17:32:20|620.13|617.73|619.6|617.2|620.13|617.73|619.6|617.2|0
1656351150000|2022-06-27 17:32:30|620.02|617.62|620.23|617.83|620.23|617.83|619.6|617.2|0
1656351160000|2022-06-27 17:32:40|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1656351170000|2022-06-27 17:32:50|619.81|617.41|620.02|617.62|620.02|617.62|619.81|617.41|0
1656351180000|2022-06-27 17:33:00|619.81|617.41|620.02|617.62|620.23|617.83|619.81|617.41|0
1656351190000|2022-06-27 17:33:10|620.23|617.83|620.23|617.83|620.23|617.83|619.81|617.41|0
1656351200000|2022-06-27 17:33:20|620.43|618.03|620.64|618.24|620.85|618.45|620.43|618.03|0
1656351210000|2022-06-27 17:33:30|620.23|617.83|620.02|617.62|620.23|617.83|620.02|617.62|0
1656351220000|2022-06-27 17:33:40|619.81|617.41|620.23|617.83|620.23|617.83|619.81|617.41|0
1656351230000|2022-06-27 17:33:50|620.64|618.24|620.64|618.24|620.64|618.24|620.43|618.03|0
1656351240000|2022-06-27 17:34:00|620.85|618.45|620.85|618.45|620.85|618.45|620.64|618.24|0
1656351250000|2022-06-27 17:34:10|621.06|618.66|620.85|618.45|621.06|618.66|620.85|618.45|0
1656351260000|2022-06-27 17:34:20|620.64|618.24|620.64|618.24|620.64|618.24|620.43|618.03|0
1656351270000|2022-06-27 17:34:30|620.85|618.45|620.43|618.03|620.85|618.45|620.43|618.03|0
1656351280000|2022-06-27 17:34:40|620.64|618.24|620.43|618.03|620.64|618.24|620.43|618.03|0
1656351290000|2022-06-27 17:34:50|620.64|618.24|620.23|617.83|620.64|618.24|620.23|617.83|0
1656351300000|2022-06-27 17:35:00|620.43|618.03|621.27|618.87|621.27|618.87|620.43|618.03|0
1656351310000|2022-06-27 17:35:10|621.48|619.08|621.27|618.87|621.69|619.29|621.27|618.87|0
1656351320000|2022-06-27 17:35:20|621.06|618.66|621.48|619.08|621.48|619.08|621.06|618.66|0
1656351330000|2022-06-27 17:35:30|621.27|618.87|620.64|618.24|621.27|618.87|620.23|617.83|0
1656351340000|2022-06-27 17:35:40|620.54|618.14|620.85|618.45|620.85|618.45|620.54|618.14|0
1656351350000|2022-06-27 17:35:50|620.64|618.24|620.64|618.24|620.64|618.24|620.43|618.03|0
1656351360000|2022-06-27 17:36:00|621.06|618.66|620.85|618.45|621.06|618.66|620.85|618.45|0
1656351370000|2022-06-27 17:36:10|620.02|617.62|620.02|617.62|620.64|618.24|619.81|617.41|0
1656351380000|2022-06-27 17:36:20|619.81|617.41|619.39|616.99|619.81|617.41|619.39|616.99|0
1656351390000|2022-06-27 17:36:30|619.6|617.2|619.81|617.41|619.81|617.41|619.6|617.2|0
1656351400000|2022-06-27 17:36:40|620.02|617.62|619.81|617.41|620.02|617.62|619.81|617.41|0
1656351410000|2022-06-27 17:36:50|620.02|617.62|619.6|617.2|620.22|617.82|619.6|617.2|0
1656351420000|2022-06-27 17:37:00|619.81|617.41|619.81|617.41|619.81|617.41|619.71|617.31|0
1656351430000|2022-06-27 17:37:10|619.6|617.2|620.02|617.62|620.02|617.62|619.6|617.2|0
1656351440000|2022-06-27 17:37:20|620.22|617.82|620.22|617.82|620.22|617.82|620.22|617.82|0
1656351450000|2022-06-27 17:37:30|620.64|618.24|621.06|618.66|621.06|618.66|620.64|618.24|0
1656351460000|2022-06-27 17:37:40|620.85|618.45|621.48|619.08|621.48|619.08|620.85|618.45|0
1656351470000|2022-06-27 17:37:50|621.69|619.29|621.48|619.08|621.9|619.5|621.06|618.66|0
1656351480000|2022-06-27 17:38:00|621.9|619.5|622.11|619.71|622.11|619.71|621.9|619.5|0
1656351490000|2022-06-27 17:38:10|622.21|619.81|621.48|619.08|622.21|619.81|621.48|619.08|0
1656351500000|2022-06-27 17:38:20|620.85|618.45|620.85|618.45|621.06|618.66|620.85|618.45|0
1656351510000|2022-06-27 17:38:30|620.75|618.35|619.18|616.78|620.75|618.35|619.18|616.78|0
1656351520000|2022-06-27 17:38:40|618.97|616.57|619.18|616.78|619.39|616.99|618.97|616.57|0
1656351530000|2022-06-27 17:38:50|620.02|617.62|619.81|617.41|620.43|618.03|619.81|617.41|0
1656351540000|2022-06-27 17:39:00|619.6|617.2|619.81|617.41|620.02|617.62|619.6|617.2|0
1656351550000|2022-06-27 17:39:10|620.02|617.62|619.81|617.41|620.02|617.62|619.81|617.41|0
1656351560000|2022-06-27 17:39:20|619.6|617.2|619.81|617.41|619.81|617.41|619.6|617.2|0
1656351570000|2022-06-27 17:39:30|620.02|617.62|620.02|617.62|620.22|617.82|620.02|617.62|0
1656351580000|2022-06-27 17:39:40|619.81|617.41|620.02|617.62|620.02|617.62|619.81|617.41|0
1656351590000|2022-06-27 17:39:50|619.6|617.2|619.71|617.31|619.81|617.41|619.6|617.2|0
1656351600000|2022-06-27 17:40:00|620.22|617.82|619.81|617.41|620.22|617.82|619.81|617.41|0
1656351610000|2022-06-27 17:40:10|619.39|616.99|619.81|617.41|619.81|617.41|619.18|616.78|0
1656351620000|2022-06-27 17:40:20|620.02|617.62|620.43|618.03|620.64|618.24|620.02|617.62|0
1656351630000|2022-06-27 17:40:30|619.81|617.41|620.22|617.82|620.22|617.82|619.81|617.41|0
1656351640000|2022-06-27 17:40:40|620.02|617.62|620.02|617.62|620.02|617.62|619.91|617.51|0
1656351650000|2022-06-27 17:40:50|620.22|617.82|621.06|618.66|621.06|618.66|620.22|617.82|0
1656351660000|2022-06-27 17:41:00|622.31|619.91|622.11|619.71|622.73|620.33|622.11|619.71|0
1656351670000|2022-06-27 17:41:10|622.31|619.91|622.94|620.54|622.94|620.54|622.31|619.91|0
1656351680000|2022-06-27 17:41:20|622.84|620.44|622.31|619.91|622.84|620.44|622.31|619.91|0
1656351690000|2022-06-27 17:41:30|622.94|620.54|623.57|621.17|623.57|621.17|622.94|620.54|0
1656351700000|2022-06-27 17:41:40|623.15|620.75|622.52|620.12|623.15|620.75|622.52|620.12|0
1656351710000|2022-06-27 17:41:50|622.73|620.33|623.15|620.75|623.15|620.75|622.31|619.91|0
1656351720000|2022-06-27 17:42:00|623.26|620.86|623.15|620.75|623.26|620.86|622.94|620.54|0
1656351730000|2022-06-27 17:42:10|622.73|620.33|622.1|619.7|622.73|620.33|622.1|619.7|0
1656351740000|2022-06-27 17:42:20|622.52|620.12|622.31|619.91|622.52|620.12|622.31|619.91|0
1656351750000|2022-06-27 17:42:30|623.15|620.75|623.57|621.17|623.78|621.38|623.15|620.75|0
1656351760000|2022-06-27 17:42:40|623.78|621.38|623.99|621.59|624.41|622.01|623.78|621.38|0
1656351770000|2022-06-27 17:42:50|623.36|620.96|624.2|621.8|624.2|621.8|623.36|620.96|0
1656351780000|2022-06-27 17:43:00|624.31|621.91|624.2|621.8|624.31|621.91|623.99|621.59|0
1656351790000|2022-06-27 17:43:10|624.41|622.01|623.99|621.59|624.41|622.01|623.99|621.59|0
1656351800000|2022-06-27 17:43:20|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1656351810000|2022-06-27 17:43:30|623.78|621.38|623.99|621.59|623.99|621.59|623.78|621.38|0
1656351820000|2022-06-27 17:43:40|624.41|622.01|624.62|622.22|624.62|622.22|624.41|622.01|0
1656351830000|2022-06-27 17:43:50|624.83|622.43|624.52|622.12|624.83|622.43|624.52|622.12|0
1656351840000|2022-06-27 17:44:00|624.83|622.43|624.83|622.43|624.83|622.43|624.62|622.22|0
1656351850000|2022-06-27 17:44:10|625.04|622.64|625.04|622.64|625.04|622.64|624.62|622.22|0
1656351860000|2022-06-27 17:44:20|624.83|622.43|624.41|622.01|625.25|622.85|624.41|622.01|0
1656351870000|2022-06-27 17:44:30|624.2|621.8|623.78|621.38|624.41|622.01|623.78|621.38|0
1656351880000|2022-06-27 17:44:40|623.99|621.59|624.2|621.8|624.2|621.8|623.78|621.38|0
1656351890000|2022-06-27 17:44:50|623.99|621.59|623.78|621.38|623.99|621.59|623.68|621.28|0
1656351900000|2022-06-27 17:45:00|623.99|621.59|623.57|621.17|623.99|621.59|623.57|621.17|0
1656351910000|2022-06-27 17:45:10|623.36|620.96|623.78|621.38|623.78|621.38|623.36|620.96|0
1656351920000|2022-06-27 17:45:20|624.41|622.01|625.45|623.05|625.45|623.05|624.41|622.01|0
1656351930000|2022-06-27 17:45:30|625.66|623.26|626.08|623.68|626.08|623.68|625.66|623.26|0
1656351940000|2022-06-27 17:45:40|626.29|623.89|627.13|624.73|627.13|624.73|626.29|623.89|0
1656351950000|2022-06-27 17:45:50|627.34|624.94|626.92|624.52|627.34|624.94|626.92|624.52|0
1656351960000|2022-06-27 17:46:00|626.71|624.31|626.5|624.1|627.55|625.15|626.5|624.1|0
1656351970000|2022-06-27 17:46:10|626.71|624.31|625.87|623.47|626.71|624.31|625.87|623.47|0
1656351980000|2022-06-27 17:46:20|626.29|623.89|625.87|623.47|626.29|623.89|625.87|623.47|0
1656351990000|2022-06-27 17:46:30|626.29|623.89|626.08|623.68|626.29|623.89|625.87|623.47|0
1656352000000|2022-06-27 17:46:40|626.29|623.89|626.08|623.68|626.29|623.89|626.08|623.68|0
1656352010000|2022-06-27 17:46:50|626.5|624.1|626.5|624.1|626.5|624.1|626.08|623.68|0
1656352020000|2022-06-27 17:47:00|626.92|624.52|626.71|624.31|626.92|624.52|626.71|624.31|0
1656352030000|2022-06-27 17:47:10|626.92|624.52|626.92|624.52|626.92|624.52|626.71|624.31|0
1656352040000|2022-06-27 17:47:20|627.13|624.73|626.92|624.52|627.13|624.73|626.92|624.52|0
1656352050000|2022-06-27 17:47:30|626.71|624.31|626.5|624.1|626.92|624.52|626.5|624.1|0
1656352060000|2022-06-27 17:47:40|626.71|624.31|626.92|624.52|626.92|624.52|626.71|624.31|0
1656352070000|2022-06-27 17:47:50|627.13|624.73|627.13|624.73|627.13|624.73|626.92|624.52|0
1656352080000|2022-06-27 17:48:00|627.34|624.94|627.13|624.73|627.34|624.94|627.13|624.73|0
1656352090000|2022-06-27 17:48:10|626.92|624.52|626.71|624.31|626.92|624.52|626.71|624.31|0
1656352100000|2022-06-27 17:48:20|626.92|624.52|626.29|623.89|626.92|624.52|626.29|623.89|0
1656352110000|2022-06-27 17:48:30|626.71|624.31|626.71|624.31|626.71|624.31|626.5|624.1|0
1656352120000|2022-06-27 17:48:40|626.92|624.52|627.13|624.73|627.13|624.73|626.92|624.52|0
1656352130000|2022-06-27 17:48:50|627.34|624.94|627.55|625.15|627.55|625.15|627.34|624.94|0
1656352140000|2022-06-27 17:49:00|627.13|624.73|627.13|624.73|627.34|624.94|627.13|624.73|0
1656352150000|2022-06-27 17:49:10|626.92|624.52|627.13|624.73|627.34|624.94|626.92|624.52|0
1656352160000|2022-06-27 17:49:20|627.34|624.94|626.92|624.52|627.34|624.94|626.92|624.52|0
1656352170000|2022-06-27 17:49:30|626.71|624.31|625.45|623.05|626.71|624.31|625.45|623.05|0
1656352180000|2022-06-27 17:49:40|625.66|623.26|625.66|623.26|625.66|623.26|625.45|623.05|0
1656352190000|2022-06-27 17:49:50|625.87|623.47|625.03|622.63|625.87|623.47|625.03|622.63|0
1656352200000|2022-06-27 17:50:00|624.41|622.01|624.62|622.22|624.62|622.22|624.2|621.8|0
1656352210000|2022-06-27 17:50:10|624.82|622.42|625.03|622.63|625.66|623.26|624.82|622.42|0
1656352220000|2022-06-27 17:50:20|625.24|622.84|624.61|622.21|625.24|622.84|624.61|622.21|0
1656352230000|2022-06-27 17:50:30|624.41|622.01|624.41|622.01|624.82|622.42|624.41|622.01|0
1656352240000|2022-06-27 17:50:40|624.2|621.8|624.41|622.01|624.41|622.01|624.2|621.8|0
1656352250000|2022-06-27 17:50:50|624.2|621.8|623.57|621.17|624.2|621.8|623.36|620.96|0
1656352260000|2022-06-27 17:51:00|623.15|620.75|623.15|620.75|623.36|620.96|623.15|620.75|0
1656352270000|2022-06-27 17:51:10|623.57|621.17|623.36|620.96|623.57|621.17|622.94|620.54|0
1656352280000|2022-06-27 17:51:20|623.15|620.75|623.15|620.75|623.36|620.96|623.15|620.75|0
1656352290000|2022-06-27 17:51:30|623.57|621.17|623.99|621.59|624.2|621.8|623.57|621.17|0
1656352300000|2022-06-27 17:51:40|624.2|621.8|624.61|622.21|624.61|622.21|624.2|621.8|0
1656352310000|2022-06-27 17:51:50|624.41|622.01|624.61|622.21|624.61|622.21|624.41|622.01|0
1656352320000|2022-06-27 17:52:00|624.2|621.8|624.2|621.8|624.82|622.42|624.2|621.8|0
1656352330000|2022-06-27 17:52:10|623.99|621.59|623.78|621.38|623.99|621.59|623.78|621.38|0
1656352340000|2022-06-27 17:52:20|623.99|621.59|623.78|621.38|623.99|621.59|623.78|621.38|0
1656352350000|2022-06-27 17:52:30|624.2|621.8|623.78|621.38|624.2|621.8|623.78|621.38|0
1656352360000|2022-06-27 17:52:40|623.99|621.59|624.4|622|624.4|622|623.78|621.38|0
1656352370000|2022-06-27 17:52:50|624.61|622.21|624.2|621.8|624.61|622.21|624.2|621.8|0
1656352380000|2022-06-27 17:53:00|624.3|621.9|624.2|621.8|624.3|621.9|623.99|621.59|0
1656352390000|2022-06-27 17:53:10|623.78|621.38|623.89|621.49|623.89|621.49|623.78|621.38|0
1656352400000|2022-06-27 17:53:20|623.78|621.38|622.94|620.54|623.78|621.38|622.94|620.54|0
1656352410000|2022-06-27 17:53:30|623.15|620.75|622.94|620.54|623.15|620.75|622.94|620.54|0
1656352420000|2022-06-27 17:53:40|623.15|620.75|623.15|620.75|623.15|620.75|623.15|620.75|0
1656352430000|2022-06-27 17:53:50|623.36|620.96|623.99|621.59|623.99|621.59|623.36|620.96|0
1656352440000|2022-06-27 17:54:00|623.57|621.17|622.94|620.54|623.57|621.17|622.94|620.54|0
1656352450000|2022-06-27 17:54:10|622.73|620.33|622.1|619.7|622.73|620.33|622.1|619.7|0
1656352460000|2022-06-27 17:54:20|621.89|619.49|622.94|620.54|622.94|620.54|621.89|619.49|0
1656352470000|2022-06-27 17:54:30|622.73|620.33|622.73|620.33|622.73|620.33|622.73|620.33|0
1656352480000|2022-06-27 17:54:40|622.52|620.12|623.15|620.75|623.15|620.75|622.52|620.12|0
1656352490000|2022-06-27 17:54:50|623.36|620.96|623.36|620.96|623.78|621.38|623.36|620.96|0
1656352500000|2022-06-27 17:55:00|622.94|620.54|623.57|621.17|623.78|621.38|622.94|620.54|0
1656352510000|2022-06-27 17:55:10|623.36|620.96|623.57|621.17|623.57|621.17|623.36|620.96|0
1656352520000|2022-06-27 17:55:20|623.36|620.96|623.78|621.38|623.78|621.38|623.15|620.75|0
1656352530000|2022-06-27 17:55:30|623.57|621.17|623.36|620.96|623.78|621.38|623.36|620.96|0
1656352540000|2022-06-27 17:55:40|623.78|621.38|623.57|621.17|623.78|621.38|623.36|620.96|0
1656352550000|2022-06-27 17:55:50|623.15|620.75|623.78|621.38|623.78|621.38|623.15|620.75|0
1656352560000|2022-06-27 17:56:00|624.19|621.79|624.19|621.79|624.19|621.79|623.99|621.59|0
1656352570000|2022-06-27 17:56:10|623.78|621.38|623.36|620.96|623.78|621.38|623.36|620.96|0
1656352580000|2022-06-27 17:56:20|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1656352590000|2022-06-27 17:56:30|623.78|621.38|623.57|621.17|623.98|621.58|623.57|621.17|0
1656352600000|2022-06-27 17:56:40|623.36|620.96|623.78|621.38|623.78|621.38|623.36|620.96|0
1656352610000|2022-06-27 17:56:50|623.57|621.17|623.57|621.17|623.78|621.38|623.57|621.17|0
1656352620000|2022-06-27 17:57:00|624.19|621.79|623.98|621.58|624.19|621.79|623.78|621.38|0
1656352630000|2022-06-27 17:57:10|623.78|621.38|624.19|621.79|624.19|621.79|623.78|621.38|0
1656352640000|2022-06-27 17:57:20|624.61|622.21|624.61|622.21|624.61|622.21|624.4|622|0
1656352650000|2022-06-27 17:57:30|624.19|621.79|624.19|621.79|624.19|621.79|624.19|621.79|0
1656352660000|2022-06-27 17:57:40|624.4|622|623.36|620.96|624.4|622|623.36|620.96|0
1656352670000|2022-06-27 17:57:50|622.73|620.33|622.94|620.54|623.15|620.75|622.73|620.33|0
1656352680000|2022-06-27 17:58:00|623.15|620.75|623.78|621.38|623.78|621.38|623.15|620.75|0
1656352690000|2022-06-27 17:58:10|623.57|621.17|624.4|622|624.4|622|623.57|621.17|0
1656352700000|2022-06-27 17:58:20|624.19|621.79|623.57|621.17|624.4|622|623.57|621.17|0
1656352710000|2022-06-27 17:58:30|623.78|621.38|625.24|622.84|625.24|622.84|623.78|621.38|0
1656352720000|2022-06-27 17:58:40|624.82|622.42|623.98|621.58|624.82|622.42|623.98|621.58|0
1656352730000|2022-06-27 17:58:50|624.82|622.42|625.03|622.63|625.03|622.63|624.61|622.21|0
1656352740000|2022-06-27 17:59:00|624.82|622.42|624.19|621.79|624.82|622.42|623.98|621.58|0
1656352750000|2022-06-27 17:59:10|624.82|622.42|624.4|622|624.82|622.42|623.98|621.58|0
1656352760000|2022-06-27 17:59:20|624.61|622.21|625.03|622.63|625.03|622.63|624.61|622.21|0
1656352770000|2022-06-27 17:59:30|624.82|622.42|624.61|622.21|624.82|622.42|624.4|622|0
1656352780000|2022-06-27 17:59:40|624.82|622.42|624.61|622.21|624.82|622.42|624.4|622|0
1656352790000|2022-06-27 17:59:50|624.4|622|625.03|622.63|625.03|622.63|624.4|622|0
1656352800000|2022-06-27 18:00:00|625.24|622.84|625.03|622.63|625.24|622.84|624.61|622.21|0
1656352810000|2022-06-27 18:00:10|625.45|623.05|625.45|623.05|625.87|623.47|625.45|623.05|0
1656352820000|2022-06-27 18:00:20|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1656352830000|2022-06-27 18:00:30|627.13|624.73|626.92|624.52|627.13|624.73|626.71|624.31|0
1656352840000|2022-06-27 18:00:40|626.29|623.89|626.29|623.89|626.5|624.1|626.29|623.89|0
1656352850000|2022-06-27 18:00:50|627.48|625.08|627.9|625.5|627.9|625.5|627.27|624.87|0
1656352860000|2022-06-27 18:01:00|627.57|625.17|628.41|626.01|628.41|626.01|627.57|625.17|0
1656352870000|2022-06-27 18:01:10|627.99|625.59|624.01|621.61|627.99|625.59|624.01|621.61|0
1656352880000|2022-06-27 18:01:20|623.8|621.4|624.43|622.03|624.64|622.24|623.8|621.4|0
1656352890000|2022-06-27 18:01:30|624.64|622.24|624.85|622.45|624.85|622.45|624.43|622.03|0
1656352900000|2022-06-27 18:01:40|625.27|622.87|625.9|623.5|626.11|623.71|625.27|622.87|0
1656352910000|2022-06-27 18:01:50|625.69|623.29|625.69|623.29|625.69|623.29|625.48|623.08|0
1656352920000|2022-06-27 18:02:00|625.9|623.5|626.53|624.13|626.53|624.13|625.9|623.5|0
1656352930000|2022-06-27 18:02:10|626.74|624.34|626.73|624.33|626.74|624.34|626.11|623.71|0
1656352940000|2022-06-27 18:02:20|626.53|624.13|626.11|623.71|626.53|624.13|626.11|623.71|0
1656352950000|2022-06-27 18:02:30|625.69|623.29|625.06|622.66|625.69|623.29|625.06|622.66|0
1656352960000|2022-06-27 18:02:40|625.27|622.87|625.06|622.66|625.27|622.87|625.06|622.66|0
1656352970000|2022-06-27 18:02:50|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1656352980000|2022-06-27 18:03:00|625.06|622.66|624.43|622.03|625.06|622.66|624.43|622.03|0
1656352990000|2022-06-27 18:03:10|624.22|621.82|622.96|620.56|624.22|621.82|622.96|620.56|0
1656353000000|2022-06-27 18:03:20|622.75|620.35|622.96|620.56|623.28|620.88|622.75|620.35|0
1656353010000|2022-06-27 18:03:30|623.17|620.77|624.01|621.61|624.01|621.61|623.17|620.77|0
1656353020000|2022-06-27 18:03:40|624.22|621.82|624.01|621.61|624.22|621.82|624.01|621.61|0
1656353030000|2022-06-27 18:03:50|623.8|621.4|624.01|621.61|624.01|621.61|623.59|621.19|0
1656353040000|2022-06-27 18:04:00|624.43|622.03|624.43|622.03|624.43|622.03|623.8|621.4|0
1656353050000|2022-06-27 18:04:10|624.64|622.24|624.85|622.45|624.85|622.45|624.43|622.03|0
1656353060000|2022-06-27 18:04:20|625.06|622.66|625.06|622.66|625.06|622.66|624.85|622.45|0
1656353070000|2022-06-27 18:04:30|624.85|622.45|624.64|622.24|624.85|622.45|624.64|622.24|0
1656353080000|2022-06-27 18:04:40|624.22|621.82|624.43|622.03|624.64|622.24|624.22|621.82|0
1656353090000|2022-06-27 18:04:50|624.22|621.82|623.38|620.98|624.22|621.82|623.38|620.98|0
1656353100000|2022-06-27 18:05:00|623.17|620.77|623.59|621.19|623.8|621.4|623.17|620.77|0
1656353110000|2022-06-27 18:05:10|623.8|621.4|622.96|620.56|623.8|621.4|622.96|620.56|0
1656353120000|2022-06-27 18:05:20|622.75|620.35|623.17|620.77|623.17|620.77|622.75|620.35|0
1656353130000|2022-06-27 18:05:30|623.38|620.98|623.8|621.4|623.8|621.4|623.38|620.98|0
1656353140000|2022-06-27 18:05:40|624.22|621.82|624.01|621.61|624.22|621.82|623.8|621.4|0
1656353150000|2022-06-27 18:05:50|624.22|621.82|624.43|622.03|624.85|622.45|624.22|621.82|0
1656353160000|2022-06-27 18:06:00|624.85|622.45|625.48|623.08|625.48|623.08|624.85|622.45|0
1656353170000|2022-06-27 18:06:10|625.27|622.87|625.48|623.08|625.48|623.08|625.27|622.87|0
1656353180000|2022-06-27 18:06:20|625.69|623.29|625.48|623.08|626.1|623.7|625.48|623.08|0
1656353190000|2022-06-27 18:06:30|625.27|622.87|625.89|623.49|625.89|623.49|625.27|622.87|0
1656353200000|2022-06-27 18:06:40|626.1|623.7|625.69|623.29|626.1|623.7|625.69|623.29|0
1656353210000|2022-06-27 18:06:50|626.1|623.7|625.58|623.18|626.1|623.7|625.58|623.18|0
1656353220000|2022-06-27 18:07:00|626.73|624.33|626.52|624.12|626.73|624.33|626.31|623.91|0
1656353230000|2022-06-27 18:07:10|626.94|624.54|625.69|623.29|627.15|624.75|625.69|623.29|0
1656353240000|2022-06-27 18:07:20|625.48|623.08|625.27|622.87|625.48|623.08|625.06|622.66|0
1656353250000|2022-06-27 18:07:30|625.48|623.08|625.48|623.08|625.48|623.08|625.27|622.87|0
1656353260000|2022-06-27 18:07:40|624.75|622.35|625.27|622.87|625.27|622.87|624.75|622.35|0
1656353270000|2022-06-27 18:07:50|625.68|623.28|626.1|623.7|626.1|623.7|625.48|623.08|0
1656353280000|2022-06-27 18:08:00|626.73|624.33|625.89|623.49|627.15|624.75|625.89|623.49|0
1656353290000|2022-06-27 18:08:10|625.68|623.28|626.1|623.7|626.1|623.7|625.68|623.28|0
1656353300000|2022-06-27 18:08:20|625.89|623.49|625.27|622.87|625.89|623.49|625.27|622.87|0
1656353310000|2022-06-27 18:08:30|625.06|622.66|625.27|622.87|625.48|623.08|625.06|622.66|0
1656353320000|2022-06-27 18:08:40|624.96|622.56|625.06|622.66|625.06|622.66|624.85|622.45|0
1656353330000|2022-06-27 18:08:50|624.64|622.24|624.85|622.45|624.85|622.45|624.64|622.24|0
1656353340000|2022-06-27 18:09:00|624.64|622.24|624.43|622.03|624.64|622.24|624.43|622.03|0
1656353350000|2022-06-27 18:09:10|624.64|622.24|624.64|622.24|624.85|622.45|624.64|622.24|0
1656353360000|2022-06-27 18:09:20|624.85|622.45|624.43|622.03|624.85|622.45|624.43|622.03|0
1656353370000|2022-06-27 18:09:30|624.85|622.45|624.85|622.45|624.85|622.45|624.64|622.24|0
1656353380000|2022-06-27 18:09:40|625.06|622.66|625.27|622.87|625.27|622.87|625.06|622.66|0
1656353390000|2022-06-27 18:09:50|625.06|622.66|625.47|623.07|625.47|623.07|625.06|622.66|0
1656353400000|2022-06-27 18:10:00|625.27|622.87|624.85|622.45|625.27|622.87|624.85|622.45|0
1656353410000|2022-06-27 18:10:10|625.27|622.87|625.06|622.66|625.47|623.07|625.06|622.66|0
1656353420000|2022-06-27 18:10:20|625.16|622.76|625.37|622.97|625.37|622.97|624.64|622.24|0
1656353430000|2022-06-27 18:10:30|625.06|622.66|625.06|622.66|625.06|622.66|624.85|622.45|0
1656353440000|2022-06-27 18:10:40|625.47|623.07|625.06|622.66|625.47|623.07|625.06|622.66|0
1656353450000|2022-06-27 18:10:50|625.26|622.86|625.26|622.86|625.26|622.86|625.26|622.86|0
1656353460000|2022-06-27 18:11:00|624.85|622.45|625.47|623.07|625.47|623.07|624.85|622.45|0
1656353470000|2022-06-27 18:11:10|625.68|623.28|625.47|623.07|625.68|623.28|625.37|622.97|0
1656353480000|2022-06-27 18:11:20|625.06|622.66|623.8|621.4|625.06|622.66|623.8|621.4|0
1656353490000|2022-06-27 18:11:30|623.59|621.19|624.01|621.61|624.01|621.61|623.59|621.19|0
1656353500000|2022-06-27 18:11:40|623.59|621.19|624.22|621.82|624.22|621.82|623.59|621.19|0
1656353510000|2022-06-27 18:11:50|624.43|622.03|624.85|622.45|624.85|622.45|624.43|622.03|0
1656353520000|2022-06-27 18:12:00|625.05|622.65|625.05|622.65|625.26|622.86|625.05|622.65|0
1656353530000|2022-06-27 18:12:10|625.26|622.86|625.05|622.65|625.26|622.86|624.85|622.45|0
1656353540000|2022-06-27 18:12:20|625.47|623.07|626.94|624.54|626.94|624.54|625.47|623.07|0
1656353550000|2022-06-27 18:12:30|626.73|624.33|626.1|623.7|626.73|624.33|626.1|623.7|0
1656353560000|2022-06-27 18:12:40|625.68|623.28|625.68|623.28|625.68|623.28|625.47|623.07|0
1656353570000|2022-06-27 18:12:50|624.85|622.45|624.01|621.61|624.85|622.45|624.01|621.61|0
1656353580000|2022-06-27 18:13:00|623.59|621.19|623.8|621.4|624.01|621.61|623.59|621.19|0
1656353590000|2022-06-27 18:13:10|623.59|621.19|624.01|621.61|624.22|621.82|623.59|621.19|0
1656353600000|2022-06-27 18:13:20|624.22|621.82|623.59|621.19|624.22|621.82|623.59|621.19|0
1656353610000|2022-06-27 18:13:30|623.38|620.98|622.12|619.72|623.38|620.98|622.12|619.72|0
1656353620000|2022-06-27 18:13:40|622.54|620.14|622.96|620.56|623.38|620.98|622.54|620.14|0
1656353630000|2022-06-27 18:13:50|623.17|620.77|623.59|621.19|623.59|621.19|623.17|620.77|0
1656353640000|2022-06-27 18:14:00|622.75|620.35|623.59|621.19|623.59|621.19|622.75|620.35|0
1656353650000|2022-06-27 18:14:10|623.17|620.77|622.75|620.35|623.17|620.77|622.75|620.35|0
1656353660000|2022-06-27 18:14:20|622.96|620.56|623.17|620.77|623.17|620.77|622.96|620.56|0
1656353670000|2022-06-27 18:14:30|622.75|620.35|622.54|620.14|622.96|620.56|622.54|620.14|0
1656353680000|2022-06-27 18:14:40|622.12|619.72|622.75|620.35|622.75|620.35|621.91|619.51|0
1656353690000|2022-06-27 18:14:50|622.96|620.56|623.17|620.77|623.17|620.77|622.96|620.56|0
1656353700000|2022-06-27 18:15:00|622.75|620.35|622.75|620.35|622.86|620.46|622.54|620.14|0
1656353710000|2022-06-27 18:15:10|622.12|619.72|621.91|619.51|622.12|619.72|621.91|619.51|0
1656353720000|2022-06-27 18:15:20|622.12|619.72|621.91|619.51|622.12|619.72|621.7|619.3|0
1656353730000|2022-06-27 18:15:30|621.7|619.3|621.7|619.3|621.7|619.3|621.5|619.1|0
1656353740000|2022-06-27 18:15:40|621.91|619.51|621.7|619.3|621.91|619.51|621.7|619.3|0
1656353750000|2022-06-27 18:15:50|621.5|619.1|621.7|619.3|621.91|619.51|621.29|618.89|0
1656353760000|2022-06-27 18:16:00|622.75|620.35|622.33|619.93|622.75|620.35|622.33|619.93|0
1656353770000|2022-06-27 18:16:10|622.12|619.72|622.33|619.93|622.33|619.93|621.7|619.3|0
1656353780000|2022-06-27 18:16:20|622.12|619.72|621.7|619.3|622.12|619.72|621.7|619.3|0
1656353790000|2022-06-27 18:16:30|621.5|619.1|621.5|619.1|621.81|619.41|621.5|619.1|0
1656353800000|2022-06-27 18:16:40|621.91|619.51|621.29|618.89|621.91|619.51|621.29|618.89|0
1656353810000|2022-06-27 18:16:50|621.5|619.1|621.29|618.89|621.5|619.1|621.08|618.68|0
1656353820000|2022-06-27 18:17:00|621.08|618.68|620.87|618.47|621.08|618.68|620.87|618.47|0
1656353830000|2022-06-27 18:17:10|621.08|618.68|620.87|618.47|621.08|618.68|620.87|618.47|0
1656353840000|2022-06-27 18:17:20|621.08|618.68|621.7|619.3|621.7|619.3|621.08|618.68|0
1656353850000|2022-06-27 18:17:30|621.91|619.51|622.54|620.14|622.54|620.14|621.91|619.51|0
1656353860000|2022-06-27 18:17:40|622.75|620.35|622.75|620.35|622.75|620.35|622.54|620.14|0
1656353870000|2022-06-27 18:17:50|622.54|620.14|621.91|619.51|622.54|620.14|621.7|619.3|0
1656353880000|2022-06-27 18:18:00|621.7|619.3|621.91|619.51|622.33|619.93|621.7|619.3|0
1656353890000|2022-06-27 18:18:10|622.12|619.72|621.29|618.89|622.12|619.72|621.29|618.89|0
1656353900000|2022-06-27 18:18:20|620.24|617.84|620.45|618.05|620.45|618.05|620.24|617.84|0
1656353910000|2022-06-27 18:18:30|621.08|618.68|620.24|617.84|621.08|618.68|620.24|617.84|0
1656353920000|2022-06-27 18:18:40|620.03|617.63|620.24|617.84|620.45|618.05|620.03|617.63|0
1656353930000|2022-06-27 18:18:50|620.45|618.05|620.03|617.63|620.45|618.05|620.03|617.63|0
1656353940000|2022-06-27 18:19:00|619.61|617.21|619.2|616.8|619.61|617.21|618.99|616.59|0
1656353950000|2022-06-27 18:19:10|618.99|616.59|619.2|616.8|619.41|617.01|618.99|616.59|0
1656353960000|2022-06-27 18:19:20|619.41|617.01|619.41|617.01|619.41|617.01|619.2|616.8|0
1656353970000|2022-06-27 18:19:30|618.99|616.59|619.2|616.8|619.2|616.8|618.78|616.38|0
1656353980000|2022-06-27 18:19:40|618.99|616.59|618.99|616.59|618.99|616.59|618.78|616.38|0
1656353990000|2022-06-27 18:19:50|618.78|616.38|618.78|616.38|618.99|616.59|618.78|616.38|0
1656354000000|2022-06-27 18:20:00|618.57|616.17|618.78|616.38|618.99|616.59|618.57|616.17|0
1656354010000|2022-06-27 18:20:10|618.57|616.17|618.78|616.38|618.99|616.59|618.57|616.17|0
1656354020000|2022-06-27 18:20:20|618.99|616.59|618.78|616.38|618.99|616.59|618.78|616.38|0
1656354030000|2022-06-27 18:20:30|619.2|616.8|619.82|617.42|619.82|617.42|619.2|616.8|0
1656354040000|2022-06-27 18:20:40|619.61|617.21|619.61|617.21|619.61|617.21|619.2|616.8|0
1656354050000|2022-06-27 18:20:50|619.4|617|619.4|617|619.4|617|619.2|616.8|0
1656354060000|2022-06-27 18:21:00|619.2|616.8|619.2|616.8|619.2|616.8|618.99|616.59|0
1656354070000|2022-06-27 18:21:10|619.4|617|619.82|617.42|619.82|617.42|619.4|617|0
1656354080000|2022-06-27 18:21:20|620.03|617.63|620.66|618.26|620.66|618.26|619.82|617.42|0
1656354090000|2022-06-27 18:21:30|621.18|618.78|621.28|618.88|621.28|618.88|621.18|618.78|0
1656354100000|2022-06-27 18:21:40|621.08|618.68|620.66|618.26|621.08|618.68|620.66|618.26|0
1656354110000|2022-06-27 18:21:50|620.87|618.47|620.24|617.84|620.87|618.47|620.03|617.63|0
1656354120000|2022-06-27 18:22:00|620.03|617.63|619.82|617.42|620.24|617.84|619.82|617.42|0
1656354130000|2022-06-27 18:22:10|619.4|617|619.61|617.21|619.82|617.42|619.4|617|0
1656354140000|2022-06-27 18:22:20|619.4|617|619.4|617|619.4|617|619.4|617|0
1656354150000|2022-06-27 18:22:30|619.61|617.21|619.61|617.21|619.82|617.42|619.61|617.21|0
1656354160000|2022-06-27 18:22:40|619.4|617|619.4|617|619.4|617|619.4|617|0
1656354170000|2022-06-27 18:22:50|619.51|617.11|619.2|616.8|620.03|617.63|619.2|616.8|0
1656354180000|2022-06-27 18:23:00|619.61|617.21|619.82|617.42|619.82|617.42|619.4|617|0
1656354190000|2022-06-27 18:23:10|620.03|617.63|620.03|617.63|620.03|617.63|619.61|617.21|0
1656354200000|2022-06-27 18:23:20|619.82|617.42|620.03|617.63|620.03|617.63|619.82|617.42|0
1656354210000|2022-06-27 18:23:30|620.24|617.84|620.45|618.05|620.45|618.05|620.24|617.84|0
1656354220000|2022-06-27 18:23:40|620.66|618.26|620.45|618.05|620.66|618.26|620.45|618.05|0
1656354230000|2022-06-27 18:23:50|620.56|618.16|621.08|618.68|621.08|618.68|620.56|618.16|0
1656354240000|2022-06-27 18:24:00|620.87|618.47|620.87|618.47|621.08|618.68|620.87|618.47|0
1656354250000|2022-06-27 18:24:10|620.66|618.26|621.49|619.09|621.49|619.09|620.66|618.26|0
1656354260000|2022-06-27 18:24:20|621.91|619.51|621.49|619.09|621.91|619.51|621.39|618.99|0
1656354270000|2022-06-27 18:24:30|621.28|618.88|621.49|619.09|621.49|619.09|621.08|618.68|0
1656354280000|2022-06-27 18:24:40|621.08|618.68|621.08|618.68|621.28|618.88|621.08|618.68|0
1656354290000|2022-06-27 18:24:50|621.28|618.88|620.66|618.26|621.28|618.88|620.66|618.26|0
1656354300000|2022-06-27 18:25:00|621.08|618.68|621.49|619.09|621.49|619.09|621.08|618.68|0
1656354310000|2022-06-27 18:25:10|621.7|619.3|621.25|618.85|621.91|619.51|621.25|618.85|0
1656354320000|2022-06-27 18:25:20|621.46|619.06|621.67|619.27|621.67|619.27|621.46|619.06|0
1656354330000|2022-06-27 18:25:30|623.77|621.37|623.35|620.95|623.98|621.58|623.35|620.95|0
1656354340000|2022-06-27 18:25:40|623.14|620.74|621.67|619.27|623.14|620.74|621.67|619.27|0
1656354350000|2022-06-27 18:25:50|621.88|619.48|621.67|619.27|621.88|619.48|621.67|619.27|0
1656354360000|2022-06-27 18:26:00|622.3|619.9|621.67|619.27|622.3|619.9|621.67|619.27|0
1656354370000|2022-06-27 18:26:10|621.88|619.48|622.09|619.69|622.51|620.11|621.88|619.48|0
1656354380000|2022-06-27 18:26:20|621.88|619.48|621.67|619.27|621.88|619.48|621.67|619.27|0
1656354390000|2022-06-27 18:26:30|620.73|618.33|621.57|619.17|621.57|619.17|620.73|618.33|0
1656354400000|2022-06-27 18:26:40|621.46|619.06|621.04|618.64|621.46|619.06|620.83|618.43|0
1656354410000|2022-06-27 18:26:50|621.25|618.85|621.25|618.85|621.25|618.85|621.25|618.85|0
1656354420000|2022-06-27 18:27:00|621.04|618.64|621.04|618.64|621.25|618.85|621.04|618.64|0
1656354430000|2022-06-27 18:27:10|621.15|618.75|621.25|618.85|621.46|619.06|621.15|618.75|0
1656354440000|2022-06-27 18:27:20|621.46|619.06|621.46|619.06|621.46|619.06|621.25|618.85|0
1656354450000|2022-06-27 18:27:30|621.36|618.96|621.67|619.27|621.67|619.27|621.36|618.96|0
1656354460000|2022-06-27 18:27:40|621.25|618.85|620.83|618.43|621.25|618.85|620.83|618.43|0
1656354470000|2022-06-27 18:27:50|621.25|618.85|621.36|618.96|621.36|618.96|621.04|618.64|0
1656354480000|2022-06-27 18:28:00|621.46|619.06|621.88|619.48|621.88|619.48|621.46|619.06|0
1656354490000|2022-06-27 18:28:10|622.09|619.69|622.09|619.69|622.09|619.69|622.09|619.69|0
1656354500000|2022-06-27 18:28:20|622.72|620.32|622.51|620.11|622.72|620.32|622.3|619.9|0
1656354510000|2022-06-27 18:28:30|622.72|620.32|621.88|619.48|622.72|620.32|621.88|619.48|0
1656354520000|2022-06-27 18:28:40|622.09|619.69|621.88|619.48|622.09|619.69|621.88|619.48|0
1656354530000|2022-06-27 18:28:50|622.09|619.69|622.09|619.69|622.51|620.11|622.09|619.69|0
1656354540000|2022-06-27 18:29:00|622.3|619.9|622.72|620.32|622.72|620.32|622.3|619.9|0
1656354550000|2022-06-27 18:29:10|622.51|620.11|623.13|620.73|623.13|620.73|622.51|620.11|0
1656354560000|2022-06-27 18:29:20|623.24|620.84|623.34|620.94|623.34|620.94|623.24|620.84|0
1656354570000|2022-06-27 18:29:30|623.13|620.73|622.93|620.53|623.13|620.73|622.72|620.32|0
1656354580000|2022-06-27 18:29:40|623.03|620.63|622.92|620.52|623.13|620.73|622.72|620.32|0
1656354590000|2022-06-27 18:29:50|622.72|620.32|622.92|620.52|622.92|620.52|622.72|620.32|0
1656354600000|2022-06-27 18:30:00|623.34|620.94|622.09|619.69|623.34|620.94|622.09|619.69|0
1656354610000|2022-06-27 18:30:10|621.67|619.27|622.09|619.69|622.09|619.69|621.67|619.27|0
1656354620000|2022-06-27 18:30:20|622.72|620.32|623.76|621.36|623.76|621.36|622.72|620.32|0
1656354630000|2022-06-27 18:30:30|624.39|621.99|623.97|621.57|624.81|622.41|623.97|621.57|0
1656354640000|2022-06-27 18:30:40|624.18|621.78|623.97|621.57|624.18|621.78|623.97|621.57|0
1656354650000|2022-06-27 18:30:50|623.55|621.15|624.18|621.78|624.18|621.78|623.55|621.15|0
1656354660000|2022-06-27 18:31:00|623.76|621.36|623.13|620.73|623.76|621.36|623.13|620.73|0
1656354670000|2022-06-27 18:31:10|623.34|620.94|623.13|620.73|623.34|620.94|622.92|620.52|0
1656354680000|2022-06-27 18:31:20|622.71|620.31|622.92|620.52|622.92|620.52|622.61|620.21|0
1656354690000|2022-06-27 18:31:30|623.13|620.73|622.82|620.42|623.13|620.73|622.82|620.42|0
1656354700000|2022-06-27 18:31:40|622.92|620.52|622.3|619.9|622.92|620.52|622.3|619.9|0
1656354710000|2022-06-27 18:31:50|622.4|620|622.51|620.11|622.61|620.21|622.4|620|0
1656354720000|2022-06-27 18:32:00|621.67|619.27|621.25|618.85|621.67|619.27|621.25|618.85|0
1656354730000|2022-06-27 18:32:10|621.46|619.06|621.67|619.27|621.67|619.27|621.46|619.06|0
1656354740000|2022-06-27 18:32:20|622.3|619.9|622.5|620.1|622.5|620.1|621.88|619.48|0
1656354750000|2022-06-27 18:32:30|622.3|619.9|622.09|619.69|622.3|619.9|621.67|619.27|0
1656354760000|2022-06-27 18:32:40|622.3|619.9|621.67|619.27|622.3|619.9|621.67|619.27|0
1656354770000|2022-06-27 18:32:50|621.46|619.06|621.46|619.06|621.46|619.06|621.25|618.85|0
1656354780000|2022-06-27 18:33:00|621.25|618.85|621.25|618.85|621.46|619.06|621.25|618.85|0
1656354790000|2022-06-27 18:33:10|621.67|619.27|621.57|619.17|621.67|619.27|621.46|619.06|0
1656354800000|2022-06-27 18:33:20|621.46|619.06|621.04|618.64|621.46|619.06|621.04|618.64|0
1656354810000|2022-06-27 18:33:30|620.83|618.43|620.83|618.43|621.04|618.64|620.83|618.43|0
1656354820000|2022-06-27 18:33:40|620.62|618.22|620.83|618.43|621.04|618.64|620.62|618.22|0
1656354830000|2022-06-27 18:33:50|620.62|618.22|620.83|618.43|620.83|618.43|620.62|618.22|0
1656354840000|2022-06-27 18:34:00|620.62|618.22|620.41|618.01|620.73|618.33|620.41|618.01|0
1656354850000|2022-06-27 18:34:10|620.2|617.8|619.78|617.38|620.41|618.01|619.78|617.38|0
1656354860000|2022-06-27 18:34:20|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1656354870000|2022-06-27 18:34:30|619.68|617.28|619.78|617.38|619.78|617.38|619.68|617.28|0
1656354880000|2022-06-27 18:34:40|619.47|617.07|619.78|617.38|619.78|617.38|619.47|617.07|0
1656354890000|2022-06-27 18:34:50|619.57|617.17|619.15|616.75|619.57|617.17|619.15|616.75|0
1656354900000|2022-06-27 18:35:00|618.94|616.54|619.15|616.75|619.36|616.96|618.94|616.54|0
1656354910000|2022-06-27 18:35:10|619.36|616.96|619.99|617.59|619.99|617.59|619.36|616.96|0
1656354920000|2022-06-27 18:35:20|619.78|617.38|619.57|617.17|619.78|617.38|619.57|617.17|0
1656354930000|2022-06-27 18:35:30|619.78|617.38|619.47|617.07|619.78|617.38|619.47|617.07|0
1656354940000|2022-06-27 18:35:40|619.15|616.75|619.15|616.75|619.15|616.75|618.94|616.54|0
1656354950000|2022-06-27 18:35:50|618.73|616.33|618.73|616.33|618.94|616.54|618.73|616.33|0
1656354970000|2022-06-27 18:36:10|618.94|616.54|619.78|617.38|619.78|617.38|618.94|616.54|0
1656354980000|2022-06-27 18:36:20|619.89|617.49|619.99|617.59|619.99|617.59|619.78|617.38|0
1656354990000|2022-06-27 18:36:30|619.89|617.49|619.57|617.17|619.99|617.59|619.57|617.17|0
1656355000000|2022-06-27 18:36:40|619.36|616.96|619.15|616.75|619.36|616.96|619.15|616.75|0
1656355010000|2022-06-27 18:36:50|619.57|617.17|619.78|617.38|619.89|617.49|619.57|617.17|0
1656355020000|2022-06-27 18:37:00|619.57|617.17|619.36|616.96|619.57|617.17|619.36|616.96|0
1656355030000|2022-06-27 18:37:10|619.57|617.17|619.57|617.17|619.99|617.59|619.57|617.17|0
1656355040000|2022-06-27 18:37:20|619.78|617.38|619.78|617.38|619.78|617.38|619.57|617.17|0
1656355050000|2022-06-27 18:37:30|620.41|618.01|620.2|617.8|620.41|618.01|620.2|617.8|0
1656355060000|2022-06-27 18:37:40|619.99|617.59|619.78|617.38|620.2|617.8|619.78|617.38|0
1656355070000|2022-06-27 18:37:50|619.99|617.59|619.15|616.75|619.99|617.59|619.15|616.75|0
1656355080000|2022-06-27 18:38:00|618.94|616.54|619.15|616.75|619.15|616.75|618.94|616.54|0
1656355090000|2022-06-27 18:38:10|618.94|616.54|617.69|615.29|618.94|616.54|617.48|615.08|0
1656355100000|2022-06-27 18:38:20|617.9|615.5|617.48|615.08|618.11|615.71|617.48|615.08|0
1656355110000|2022-06-27 18:38:30|617.27|614.87|617.27|614.87|617.48|615.08|617.27|614.87|0
1656355120000|2022-06-27 18:38:40|617.06|614.66|616.85|614.45|617.48|615.08|616.85|614.45|0
1656355130000|2022-06-27 18:38:50|617.48|615.08|616.64|614.24|617.48|615.08|616.64|614.24|0
1656355140000|2022-06-27 18:39:00|616.85|614.45|616.44|614.04|616.85|614.45|616.44|614.04|0
1656355150000|2022-06-27 18:39:10|616.64|614.24|616.64|614.24|616.85|614.45|616.64|614.24|0
1656355160000|2022-06-27 18:39:20|616.85|614.45|617.38|614.98|617.38|614.98|616.85|614.45|0
1656355170000|2022-06-27 18:39:30|616.85|614.45|616.85|614.45|617.06|614.66|616.64|614.24|0
1656355180000|2022-06-27 18:39:40|617.27|614.87|617.48|615.08|617.48|615.08|617.27|614.87|0
1656355190000|2022-06-27 18:39:50|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1656355200000|2022-06-27 18:40:00|617.17|614.77|617.27|614.87|617.48|615.08|617.17|614.77|0
1656355210000|2022-06-27 18:40:10|617.48|615.08|617.9|615.5|617.9|615.5|617.48|615.08|0
1656355220000|2022-06-27 18:40:20|618.32|615.92|618.11|615.71|618.32|615.92|618.11|615.71|0
1656355230000|2022-06-27 18:40:30|617.9|615.5|618.52|616.12|618.52|616.12|617.9|615.5|0
1656355240000|2022-06-27 18:40:40|618.73|616.33|619.15|616.75|619.15|616.75|618.73|616.33|0
1656355250000|2022-06-27 18:40:50|619.36|616.96|619.15|616.75|619.36|616.96|618.94|616.54|0
1656355260000|2022-06-27 18:41:00|619.36|616.96|619.78|617.38|619.78|617.38|619.36|616.96|0
1656355270000|2022-06-27 18:41:10|619.57|617.17|618.94|616.54|619.57|617.17|618.94|616.54|0
1656355280000|2022-06-27 18:41:20|618.73|616.33|619.15|616.75|619.15|616.75|618.73|616.33|0
1656355290000|2022-06-27 18:41:30|619.57|617.17|619.78|617.38|619.78|617.38|619.57|617.17|0
1656355300000|2022-06-27 18:41:40|619.57|617.17|619.36|616.96|619.57|617.17|619.36|616.96|0
1656355310000|2022-06-27 18:41:50|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1656355320000|2022-06-27 18:42:00|619.78|617.38|619.57|617.17|619.78|617.38|619.36|616.96|0
1656355330000|2022-06-27 18:42:10|619.78|617.38|619.78|617.38|619.99|617.59|619.78|617.38|0
1656355340000|2022-06-27 18:42:20|619.99|617.59|619.78|617.38|619.99|617.59|619.78|617.38|0
1656355350000|2022-06-27 18:42:30|619.99|617.59|619.99|617.59|620.2|617.8|619.78|617.38|0
1656355370000|2022-06-27 18:42:50|619.78|617.38|620.2|617.8|620.2|617.8|619.57|617.17|0
1656355380000|2022-06-27 18:43:00|620.41|618.01|621.04|618.64|621.04|618.64|620.41|618.01|0
1656355390000|2022-06-27 18:43:10|620.83|618.43|621.04|618.64|621.04|618.64|620.83|618.43|0
1656355400000|2022-06-27 18:43:20|620.62|618.22|620.41|618.01|620.62|618.22|620.41|618.01|0
1656355410000|2022-06-27 18:43:30|620.62|618.22|620.62|618.22|620.62|618.22|620.41|618.01|0
1656355420000|2022-06-27 18:43:40|620.2|617.8|620.41|618.01|620.41|618.01|620.2|617.8|0
1656355430000|2022-06-27 18:43:50|620.2|617.8|619.99|617.59|620.2|617.8|619.99|617.59|0
1656355440000|2022-06-27 18:44:00|619.36|616.96|619.78|617.38|619.78|617.38|619.36|616.96|0
1656355450000|2022-06-27 18:44:10|619.99|617.59|620.62|618.22|620.62|618.22|619.99|617.59|0
1656355460000|2022-06-27 18:44:20|620.41|618.01|620.62|618.22|620.83|618.43|620.41|618.01|0
1656355470000|2022-06-27 18:44:30|620.41|618.01|620.2|617.8|620.83|618.43|620.2|617.8|0
1656355480000|2022-06-27 18:44:40|619.99|617.59|619.78|617.38|619.99|617.59|619.78|617.38|0
1656355490000|2022-06-27 18:44:50|619.99|617.59|619.78|617.38|619.99|617.59|619.78|617.38|0
1656355500000|2022-06-27 18:45:00|619.99|617.59|620.2|617.8|620.2|617.8|619.99|617.59|0
1656355510000|2022-06-27 18:45:10|620.41|618.01|621.24|618.84|621.24|618.84|620.41|618.01|0
1656355520000|2022-06-27 18:45:20|620.83|618.43|620.41|618.01|620.83|618.43|620.41|618.01|0
1656355530000|2022-06-27 18:45:30|620.62|618.22|620.2|617.8|620.62|618.22|620.2|617.8|0
1656355540000|2022-06-27 18:45:40|620.1|617.7|620.2|617.8|620.2|617.8|619.99|617.59|0
1656355550000|2022-06-27 18:45:50|619.99|617.59|619.99|617.59|619.99|617.59|619.78|617.38|0
1656355560000|2022-06-27 18:46:00|619.57|617.17|619.57|617.17|619.57|617.17|619.36|616.96|0
1656355570000|2022-06-27 18:46:10|619.78|617.38|620.41|618.01|620.41|618.01|619.78|617.38|0
1656355580000|2022-06-27 18:46:20|620.2|617.8|620.52|618.12|620.52|618.12|620.2|617.8|0
1656355590000|2022-06-27 18:46:30|620.2|617.8|620.2|617.8|620.2|617.8|619.99|617.59|0
1656355600000|2022-06-27 18:46:40|620.82|618.42|620.62|618.22|620.82|618.42|620.41|618.01|0
1656355610000|2022-06-27 18:46:50|620.82|618.42|620.82|618.42|621.24|618.84|620.82|618.42|0
1656355620000|2022-06-27 18:47:00|620.62|618.22|620.41|618.01|620.62|618.22|620.41|618.01|0
1656355630000|2022-06-27 18:47:10|620.62|618.22|621.03|618.63|621.03|618.63|620.62|618.22|0
1656355640000|2022-06-27 18:47:20|620.82|618.42|621.45|619.05|621.45|619.05|620.82|618.42|0
1656355650000|2022-06-27 18:47:30|621.87|619.47|621.87|619.47|622.08|619.68|621.87|619.47|0
1656355660000|2022-06-27 18:47:40|622.08|619.68|620.62|618.22|622.08|619.68|620.62|618.22|0
1656355670000|2022-06-27 18:47:50|620.82|618.42|620.82|618.42|620.82|618.42|620.62|618.22|0
1656355680000|2022-06-27 18:48:00|619.99|617.59|619.78|617.38|619.99|617.59|619.78|617.38|0
1656355690000|2022-06-27 18:48:10|619.36|616.96|619.15|616.75|619.47|617.07|619.15|616.75|0
1656355700000|2022-06-27 18:48:20|619.36|616.96|618.94|616.54|619.36|616.96|618.94|616.54|0
1656355710000|2022-06-27 18:48:30|619.15|616.75|618.94|616.54|619.15|616.75|618.73|616.33|0
1656355720000|2022-06-27 18:48:40|618.73|616.33|618.31|615.91|618.73|616.33|618.31|615.91|0
1656355730000|2022-06-27 18:48:50|618.52|616.12|618.52|616.12|618.52|616.12|618.42|616.02|0
1656355740000|2022-06-27 18:49:00|618.94|616.54|619.36|616.96|619.36|616.96|618.94|616.54|0
1656355750000|2022-06-27 18:49:10|619.15|616.75|618.73|616.33|619.15|616.75|618.63|616.23|0
1656355760000|2022-06-27 18:49:20|618.52|616.12|618.52|616.12|618.73|616.33|618.52|616.12|0
1656355770000|2022-06-27 18:49:30|618.1|615.7|617.48|615.08|618.1|615.7|617.48|615.08|0
1656355780000|2022-06-27 18:49:40|617.89|615.49|617.59|615.19|617.89|615.49|617.59|615.19|0
1656355790000|2022-06-27 18:49:50|617.89|615.49|618.31|615.91|618.52|616.12|617.89|615.49|0
1656355800000|2022-06-27 18:50:00|618.52|616.12|619.15|616.75|619.15|616.75|618.52|616.12|0
1656355810000|2022-06-27 18:50:10|619.36|616.96|619.15|616.75|619.36|616.96|618.94|616.54|0
1656355820000|2022-06-27 18:50:20|618.94|616.54|619.15|616.75|619.15|616.75|618.94|616.54|0
1656355830000|2022-06-27 18:50:30|619.05|616.65|618.94|616.54|619.15|616.75|618.94|616.54|0
1656355840000|2022-06-27 18:50:40|618.73|616.33|618.73|616.33|618.94|616.54|618.73|616.33|0
1656355850000|2022-06-27 18:50:50|619.15|616.75|619.68|617.28|619.68|617.28|618.73|616.33|0
1656355860000|2022-06-27 18:51:00|619.99|617.59|620.82|618.42|621.45|619.05|619.99|617.59|0
1656355870000|2022-06-27 18:51:10|621.24|618.84|621.24|618.84|621.24|618.84|620.61|618.21|0
1656355880000|2022-06-27 18:51:20|621.03|618.63|621.45|619.05|621.45|619.05|621.03|618.63|0
1656355890000|2022-06-27 18:51:30|621.24|618.84|620.82|618.42|621.24|618.84|620.61|618.21|0
1656355900000|2022-06-27 18:51:40|621.03|618.63|620.82|618.42|621.03|618.63|620.4|618|0
1656355910000|2022-06-27 18:51:50|620.61|618.21|620.4|618|620.82|618.42|620.4|618|0
1656355920000|2022-06-27 18:52:00|620.82|618.42|620.82|618.42|621.03|618.63|620.61|618.21|0
1656355930000|2022-06-27 18:52:10|620.61|618.21|620.2|617.8|620.61|618.21|620.2|617.8|0
1656355940000|2022-06-27 18:52:20|620.4|618|620.4|618|620.4|618|620.2|617.8|0
1656355950000|2022-06-27 18:52:30|620.61|618.21|620.61|618.21|620.61|618.21|620.2|617.8|0
1656355960000|2022-06-27 18:52:40|621.45|619.05|621.45|619.05|621.45|619.05|621.24|618.84|0
1656355970000|2022-06-27 18:52:50|621.66|619.26|621.66|619.26|621.87|619.47|621.66|619.26|0
1656355980000|2022-06-27 18:53:00|622.29|619.89|622.08|619.68|622.29|619.89|622.08|619.68|0
1656355990000|2022-06-27 18:53:10|622.29|619.89|622.08|619.68|622.29|619.89|622.08|619.68|0
1656356000000|2022-06-27 18:53:20|621.87|619.47|621.87|619.47|622.08|619.68|621.87|619.47|0
1656356010000|2022-06-27 18:53:30|621.66|619.26|621.24|618.84|621.66|619.26|621.24|618.84|0
1656356020000|2022-06-27 18:53:40|621.03|618.63|620.82|618.42|621.03|618.63|620.61|618.21|0
1656356030000|2022-06-27 18:53:50|620.61|618.21|620.61|618.21|621.03|618.63|620.61|618.21|0
1656356040000|2022-06-27 18:54:00|621.03|618.63|621.03|618.63|621.24|618.84|621.03|618.63|0
1656356050000|2022-06-27 18:54:10|620.82|618.42|621.03|618.63|621.03|618.63|620.82|618.42|0
1656356060000|2022-06-27 18:54:20|620.82|618.42|621.45|619.05|621.45|619.05|620.82|618.42|0
1656356070000|2022-06-27 18:54:30|621.24|618.84|621.45|619.05|621.45|619.05|621.24|618.84|0
1656356080000|2022-06-27 18:54:40|621.66|619.26|621.24|618.84|621.66|619.26|621.24|618.84|0
1656356090000|2022-06-27 18:54:50|621.03|618.63|620.82|618.42|621.24|618.84|620.61|618.21|0
1656356100000|2022-06-27 18:55:00|620.61|618.21|620.61|618.21|620.82|618.42|620.61|618.21|0
1656356110000|2022-06-27 18:55:10|620.4|618|621.87|619.47|621.87|619.47|620.4|618|0
1656356120000|2022-06-27 18:55:20|621.77|619.37|621.87|619.47|621.87|619.47|621.66|619.26|0
1656356130000|2022-06-27 18:55:30|621.66|619.26|621.24|618.84|621.87|619.47|621.24|618.84|0
1656356140000|2022-06-27 18:55:40|621.45|619.05|621.45|619.05|621.45|619.05|621.03|618.63|0
1656356150000|2022-06-27 18:55:50|621.24|618.84|621.66|619.26|621.66|619.26|621.24|618.84|0
1656356160000|2022-06-27 18:56:00|621.24|618.84|621.03|618.63|621.24|618.84|621.03|618.63|0
1656356170000|2022-06-27 18:56:10|621.24|618.84|621.45|619.05|621.45|619.05|620.82|618.42|0
1656356180000|2022-06-27 18:56:20|621.24|618.84|621.24|618.84|621.24|618.84|621.24|618.84|0
1656356190000|2022-06-27 18:56:30|621.45|619.05|621.45|619.05|621.45|619.05|621.45|619.05|0
1656356200000|2022-06-27 18:56:40|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1656356210000|2022-06-27 18:56:50|620.82|618.42|621.03|618.63|621.03|618.63|620.61|618.21|0
1656356220000|2022-06-27 18:57:00|620.82|618.42|620.61|618.21|620.82|618.42|620.61|618.21|0
1656356230000|2022-06-27 18:57:10|620.4|618|620.4|618|620.4|618|620.19|617.79|0
1656356240000|2022-06-27 18:57:20|620.61|618.21|619.78|617.38|620.61|618.21|619.78|617.38|0
1656356250000|2022-06-27 18:57:30|619.67|617.27|619.57|617.17|619.67|617.27|619.47|617.07|0
1656356260000|2022-06-27 18:57:40|619.98|617.58|619.78|617.38|619.98|617.58|619.78|617.38|0
1656356270000|2022-06-27 18:57:50|619.57|617.17|619.36|616.96|619.57|617.17|619.15|616.75|0
1656356280000|2022-06-27 18:58:00|619.57|617.17|620.19|617.79|620.19|617.79|619.57|617.17|0
1656356290000|2022-06-27 18:58:10|620.82|618.42|621.03|618.63|621.03|618.63|620.82|618.42|0
1656356300000|2022-06-27 18:58:20|621.45|619.05|621.87|619.47|621.87|619.47|621.45|619.05|0
1656356310000|2022-06-27 18:58:30|622.29|619.89|622.08|619.68|622.29|619.89|621.87|619.47|0
1656356320000|2022-06-27 18:58:40|622.29|619.89|622.5|620.1|622.5|620.1|622.08|619.68|0
1656356330000|2022-06-27 18:58:50|622.71|620.31|622.5|620.1|623.13|620.73|622.5|620.1|0
1656356340000|2022-06-27 18:59:00|623.34|620.94|622.08|619.68|623.34|620.94|622.08|619.68|0
1656356350000|2022-06-27 18:59:10|622.71|620.31|621.87|619.47|622.71|620.31|621.87|619.47|0
1656356360000|2022-06-27 18:59:20|622.08|619.68|621.87|619.47|622.08|619.68|621.87|619.47|0
1656356370000|2022-06-27 18:59:30|621.66|619.26|622.29|619.89|622.71|620.31|621.66|619.26|0
1656356380000|2022-06-27 18:59:40|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1656356390000|2022-06-27 18:59:50|622.71|620.31|622.92|620.52|622.92|620.52|622.71|620.31|0
1656356400000|2022-06-27 19:00:00|623.34|620.94|622.71|620.31|623.34|620.94|622.71|620.31|0
1656356410000|2022-06-27 19:00:10|622.5|620.1|624.18|621.78|624.18|621.78|622.5|620.1|0
1656356420000|2022-06-27 19:00:20|624.39|621.99|623.34|620.94|624.39|621.99|623.34|620.94|0
1656356430000|2022-06-27 19:00:30|623.24|620.84|622.5|620.1|623.34|620.94|622.5|620.1|0
1656356440000|2022-06-27 19:00:40|621.87|619.47|622.08|619.68|622.08|619.68|621.87|619.47|0
1656356450000|2022-06-27 19:00:50|622.29|619.89|622.71|620.31|622.71|620.31|622.29|619.89|0
1656356460000|2022-06-27 19:01:00|622.08|619.68|623.13|620.73|623.13|620.73|622.08|619.68|0
1656356470000|2022-06-27 19:01:10|622.71|620.31|623.34|620.94|623.34|620.94|622.71|620.31|0
1656356480000|2022-06-27 19:01:20|623.55|621.15|624.81|622.41|624.81|622.41|623.55|621.15|0
1656356490000|2022-06-27 19:01:30|624.7|622.3|624.39|621.99|624.81|622.41|624.39|621.99|0
1656356500000|2022-06-27 19:01:40|624.6|622.2|624.39|621.99|624.6|622.2|624.39|621.99|0
1656356510000|2022-06-27 19:01:50|624.6|622.2|624.18|621.78|624.6|622.2|624.18|621.78|0
1656356520000|2022-06-27 19:02:00|624.81|622.41|625.44|623.04|625.44|623.04|624.81|622.41|0
1656356530000|2022-06-27 19:02:10|625.86|623.46|626.28|623.88|626.28|623.88|625.86|623.46|0
1656356540000|2022-06-27 19:02:20|625.86|623.46|627.12|624.72|627.12|624.72|625.86|623.46|0
1656356550000|2022-06-27 19:02:30|626.49|624.09|626.91|624.51|626.91|624.51|626.49|624.09|0
1656356560000|2022-06-27 19:02:40|626.7|624.3|626.7|624.3|626.7|624.3|626.49|624.09|0
1656356570000|2022-06-27 19:02:50|626.91|624.51|627.12|624.72|627.12|624.72|626.91|624.51|0
1656356580000|2022-06-27 19:03:00|627.54|625.14|629.85|627.45|629.85|627.45|627.54|625.14|0
1656356590000|2022-06-27 19:03:10|630.06|627.66|629.64|627.24|630.06|627.66|629.64|627.24|0
1656356600000|2022-06-27 19:03:20|629.85|627.45|629.64|627.24|630.06|627.66|629.64|627.24|0
1656356610000|2022-06-27 19:03:30|629.43|627.03|628.59|626.19|629.43|627.03|628.59|626.19|0
1656356620000|2022-06-27 19:03:40|628.38|625.98|628.59|626.19|628.8|626.4|628.38|625.98|0
1656356630000|2022-06-27 19:03:50|628.38|625.98|627.96|625.56|628.59|626.19|627.96|625.56|0
1656356640000|2022-06-27 19:04:00|628.38|625.98|626.7|624.3|628.38|625.98|626.7|624.3|0
1656356650000|2022-06-27 19:04:10|626.49|624.09|627.96|625.56|628.8|626.4|626.49|624.09|0
1656356660000|2022-06-27 19:04:20|628.07|625.67|628.59|626.19|628.59|626.19|627.75|625.35|0
1656356670000|2022-06-27 19:04:30|628.8|626.4|629.43|627.03|629.64|627.24|628.8|626.4|0
1656356680000|2022-06-27 19:04:40|629.01|626.61|629.22|626.82|629.64|627.24|628.8|626.4|0
1656356690000|2022-06-27 19:04:50|629.01|626.61|629.43|627.03|629.43|627.03|629.01|626.61|0
1656356700000|2022-06-27 19:05:00|629.64|627.24|630.06|627.66|630.06|627.66|629.43|627.03|0
1656356710000|2022-06-27 19:05:10|629.85|627.45|630.06|627.66|630.06|627.66|629.85|627.45|0
1656356720000|2022-06-27 19:05:20|630.27|627.87|630.27|627.87|630.49|628.09|630.27|627.87|0
1656356730000|2022-06-27 19:05:30|630.49|628.09|630.91|628.51|630.91|628.51|630.49|628.09|0
1656356740000|2022-06-27 19:05:40|631.54|629.14|631.33|628.93|632.17|629.77|631.33|628.93|0
1656356750000|2022-06-27 19:05:50|631.54|629.14|631.12|628.72|631.54|629.14|630.91|628.51|0
1656356760000|2022-06-27 19:06:00|631.54|629.14|631.96|629.56|631.96|629.56|631.54|629.14|0
1656356770000|2022-06-27 19:06:10|632.17|629.77|632.17|629.77|632.17|629.77|631.96|629.56|0
1656356780000|2022-06-27 19:06:20|631.96|629.56|630.7|628.3|631.96|629.56|630.7|628.3|0
1656356790000|2022-06-27 19:06:30|630.49|628.09|630.27|627.87|630.49|628.09|629.85|627.45|0
1656356800000|2022-06-27 19:06:40|630.06|627.66|629.22|626.82|630.06|627.66|629.22|626.82|0
1656356810000|2022-06-27 19:06:50|629.43|627.03|629.85|627.45|629.85|627.45|629.01|626.61|0
1656356820000|2022-06-27 19:07:00|629.64|627.24|629.96|627.56|630.06|627.66|629.64|627.24|0
1656356830000|2022-06-27 19:07:10|630.06|627.66|629.01|626.61|630.06|627.66|629.01|626.61|0
1656356840000|2022-06-27 19:07:20|629.22|626.82|629.01|626.61|629.85|627.45|628.8|626.4|0
1656356850000|2022-06-27 19:07:30|629.22|626.82|629.01|626.61|629.22|626.82|629.01|626.61|0
1656356860000|2022-06-27 19:07:40|628.7|626.3|628.59|626.19|628.7|626.3|628.59|626.19|0
1656356870000|2022-06-27 19:07:50|628.8|626.4|628.38|625.98|628.8|626.4|628.38|625.98|0
1656356880000|2022-06-27 19:08:00|628.59|626.19|628.91|626.51|629.22|626.82|628.59|626.19|0
1656356890000|2022-06-27 19:08:10|628.38|625.98|628.17|625.77|628.38|625.98|628.17|625.77|0
1656356900000|2022-06-27 19:08:20|627.96|625.56|627.75|625.35|628.38|625.98|627.75|625.35|0
1656356910000|2022-06-27 19:08:30|627.54|625.14|627.33|624.93|627.75|625.35|627.33|624.93|0
1656356920000|2022-06-27 19:08:40|627.12|624.72|627.33|624.93|627.33|624.93|627.12|624.72|0
1656356930000|2022-06-27 19:08:50|627.75|625.35|627.12|624.72|627.75|625.35|627.12|624.72|0
1656356940000|2022-06-27 19:09:00|626.7|624.3|626.7|624.3|627.12|624.72|626.7|624.3|0
1656356950000|2022-06-27 19:09:10|626.91|624.51|626.91|624.51|626.91|624.51|626.91|624.51|0
1656356960000|2022-06-27 19:09:20|626.48|624.08|626.06|623.66|626.69|624.29|626.06|623.66|0
1656356970000|2022-06-27 19:09:30|625.43|623.03|624.38|621.98|625.43|623.03|624.38|621.98|0
1656356980000|2022-06-27 19:09:40|624.59|622.19|623.96|621.56|624.59|622.19|623.96|621.56|0
1656356990000|2022-06-27 19:09:50|624.17|621.77|624.8|622.4|624.8|622.4|624.17|621.77|0
1656357000000|2022-06-27 19:10:00|625.22|622.82|625.01|622.61|625.43|623.03|625.01|622.61|0
1656357010000|2022-06-27 19:10:10|625.43|623.03|623.96|621.56|625.43|623.03|623.96|621.56|0
1656357020000|2022-06-27 19:10:20|623.33|620.93|622.5|620.1|623.54|621.14|622.5|620.1|0
1656357030000|2022-06-27 19:10:30|622.08|619.68|623.33|620.93|623.33|620.93|622.08|619.68|0
1656357040000|2022-06-27 19:10:40|623.75|621.35|623.75|621.35|623.96|621.56|623.54|621.14|0
1656357050000|2022-06-27 19:10:50|624.17|621.77|623.75|621.35|624.17|621.77|623.75|621.35|0
1656357060000|2022-06-27 19:11:00|623.54|621.14|622.5|620.1|623.54|621.14|622.5|620.1|0
1656357070000|2022-06-27 19:11:10|622.08|619.68|622.7|620.3|622.7|620.3|622.08|619.68|0
1656357080000|2022-06-27 19:11:20|622.29|619.89|622.08|619.68|622.29|619.89|622.08|619.68|0
1656357090000|2022-06-27 19:11:30|622.29|619.89|622.08|619.68|622.29|619.89|621.87|619.47|0
1656357100000|2022-06-27 19:11:40|622.29|619.89|621.87|619.47|622.29|619.89|621.87|619.47|0
1656357110000|2022-06-27 19:11:50|621.66|619.26|621.45|619.05|621.66|619.26|621.45|619.05|0
1656357120000|2022-06-27 19:12:00|621.66|619.26|621.24|618.84|621.87|619.47|621.24|618.84|0
1656357130000|2022-06-27 19:12:10|620.82|618.42|622.08|619.68|622.08|619.68|620.82|618.42|0
1656357140000|2022-06-27 19:12:20|621.87|619.47|622.7|620.3|622.7|620.3|621.87|619.47|0
1656357150000|2022-06-27 19:12:30|622.91|620.51|622.7|620.3|622.91|620.51|622.29|619.89|0
1656357160000|2022-06-27 19:12:40|622.91|620.51|622.08|619.68|622.91|620.51|621.66|619.26|0
1656357170000|2022-06-27 19:12:50|621.87|619.47|621.03|618.63|621.87|619.47|621.03|618.63|0
1656357180000|2022-06-27 19:13:00|621.45|619.05|620.4|618|621.45|619.05|620.4|618|0
1656357190000|2022-06-27 19:13:10|620.19|617.79|620.19|617.79|620.19|617.79|619.98|617.58|0
1656357200000|2022-06-27 19:13:20|619.98|617.58|621.35|618.95|621.35|618.95|619.98|617.58|0
1656357210000|2022-06-27 19:13:30|621.24|618.84|621.24|618.84|621.24|618.84|621.03|618.63|0
1656357220000|2022-06-27 19:13:40|621.03|618.63|620.19|617.79|621.03|618.63|620.19|617.79|0
1656357230000|2022-06-27 19:13:50|619.98|617.58|620.19|617.79|620.19|617.79|619.98|617.58|0
1656357240000|2022-06-27 19:14:00|620.4|618|620.61|618.21|620.82|618.42|620.4|618|0
1656357250000|2022-06-27 19:14:10|620.3|617.9|620.4|618|620.61|618.21|620.19|617.79|0
1656357260000|2022-06-27 19:14:20|619.98|617.58|620.19|617.79|620.61|618.21|619.98|617.58|0
1656357270000|2022-06-27 19:14:30|620.61|618.21|619.35|616.95|620.61|618.21|619.35|616.95|0
1656357280000|2022-06-27 19:14:40|619.77|617.37|619.35|616.95|619.77|617.37|619.35|616.95|0
1656357290000|2022-06-27 19:14:50|619.56|617.16|619.56|617.16|619.56|617.16|619.35|616.95|0
1656357300000|2022-06-27 19:15:00|619.98|617.58|620.4|618|620.4|618|619.98|617.58|0
1656357310000|2022-06-27 19:15:10|619.35|616.95|619.14|616.74|619.35|616.95|619.14|616.74|0
1656357320000|2022-06-27 19:15:20|618.93|616.53|618.52|616.12|619.14|616.74|618.52|616.12|0
1656357330000|2022-06-27 19:15:30|618.72|616.32|619.98|617.58|620.4|618|618.72|616.32|0
1656357340000|2022-06-27 19:15:40|620.19|617.79|620.61|618.21|620.61|618.21|619.98|617.58|0
1656357350000|2022-06-27 19:15:50|621.03|618.63|620.82|618.42|621.03|618.63|620.61|618.21|0
1656357360000|2022-06-27 19:16:00|621.03|618.63|620.4|618|621.03|618.63|620.4|618|0
1656357370000|2022-06-27 19:16:10|620.19|617.79|619.77|617.37|620.19|617.79|619.77|617.37|0
1656357380000|2022-06-27 19:16:20|619.35|616.95|619.25|616.85|619.35|616.95|619.14|616.74|0
1656357390000|2022-06-27 19:16:30|619.35|616.95|618.52|616.12|619.35|616.95|618.52|616.12|0
1656357400000|2022-06-27 19:16:40|618.31|615.91|619.56|617.16|619.56|617.16|618.31|615.91|0
1656357410000|2022-06-27 19:16:50|619.77|617.37|619.98|617.58|620.19|617.79|619.77|617.37|0
1656357420000|2022-06-27 19:17:00|619.77|617.37|618.93|616.53|619.77|617.37|618.93|616.53|0
1656357430000|2022-06-27 19:17:10|619.14|616.74|619.77|617.37|619.77|617.37|619.14|616.74|0
1656357440000|2022-06-27 19:17:20|619.56|617.16|619.35|616.95|619.56|617.16|619.35|616.95|0
1656357450000|2022-06-27 19:17:30|619.77|617.37|619.35|616.95|619.77|617.37|619.35|616.95|0
1656357460000|2022-06-27 19:17:40|619.14|616.74|618.93|616.53|619.14|616.74|618.72|616.32|0
1656357470000|2022-06-27 19:17:50|618.72|616.32|618.72|616.32|618.72|616.32|618.51|616.11|0
1656357480000|2022-06-27 19:18:00|618.51|616.11|618.72|616.32|618.72|616.32|618.51|616.11|0
1656357490000|2022-06-27 19:18:10|618.62|616.22|619.35|616.95|619.35|616.95|618.51|616.11|0
1656357500000|2022-06-27 19:18:20|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1656357510000|2022-06-27 19:18:30|619.88|617.48|620.4|618|620.4|618|619.88|617.48|0
1656357520000|2022-06-27 19:18:40|620.61|618.21|620.4|618|620.61|618.21|620.4|618|0
1656357530000|2022-06-27 19:18:50|620.82|618.42|621.03|618.63|621.03|618.63|620.82|618.42|0
1656357540000|2022-06-27 19:19:00|620.4|618|619.98|617.58|620.4|618|619.77|617.37|0
1656357550000|2022-06-27 19:19:10|620.4|618|619.98|617.58|620.4|618|619.77|617.37|0
1656357560000|2022-06-27 19:19:20|620.19|617.79|619.77|617.37|620.19|617.79|619.77|617.37|0
1656357570000|2022-06-27 19:19:30|619.35|616.95|618.93|616.53|619.35|616.95|618.93|616.53|0
1656357580000|2022-06-27 19:19:40|618.72|616.32|617.89|615.49|618.72|616.32|617.89|615.49|0
1656357590000|2022-06-27 19:19:50|617.68|615.28|618.72|616.32|618.72|616.32|617.68|615.28|0
1656357600000|2022-06-27 19:20:00|618.93|616.53|619.14|616.74|619.14|616.74|618.93|616.53|0
1656357610000|2022-06-27 19:20:10|618.93|616.53|618.51|616.11|618.93|616.53|618.51|616.11|0
1656357620000|2022-06-27 19:20:20|619.14|616.74|619.25|616.85|619.25|616.85|619.14|616.74|0
1656357630000|2022-06-27 19:20:30|619.77|617.37|620.19|617.79|620.19|617.79|619.77|617.37|0
1656357640000|2022-06-27 19:20:40|620.61|618.21|620.82|618.42|621.03|618.63|620.61|618.21|0
1656357650000|2022-06-27 19:20:50|621.03|618.63|620.82|618.42|621.03|618.63|620.82|618.42|0
1656357660000|2022-06-27 19:21:00|621.03|618.63|620.82|618.42|621.03|618.63|620.82|618.42|0
1656357670000|2022-06-27 19:21:10|620.61|618.21|621.23|618.83|621.23|618.83|620.61|618.21|0
1656357680000|2022-06-27 19:21:20|621.65|619.25|621.65|619.25|621.86|619.46|621.44|619.04|0
1656357690000|2022-06-27 19:21:30|621.86|619.46|621.65|619.25|621.86|619.46|621.65|619.25|0
1656357700000|2022-06-27 19:21:40|621.86|619.46|621.65|619.25|622.28|619.88|621.65|619.25|0
1656357710000|2022-06-27 19:21:50|621.44|619.04|620.82|618.42|621.44|619.04|620.61|618.21|0
1656357720000|2022-06-27 19:22:00|619.98|617.58|621.03|618.63|621.03|618.63|619.98|617.58|0
1656357730000|2022-06-27 19:22:10|621.34|618.94|620.82|618.42|621.44|619.04|620.82|618.42|0
1656357740000|2022-06-27 19:22:20|620.61|618.21|619.98|617.58|620.61|618.21|619.98|617.58|0
1656357750000|2022-06-27 19:22:30|620.19|617.79|620.61|618.21|620.61|618.21|620.19|617.79|0
1656357760000|2022-06-27 19:22:40|620.82|618.42|621.03|618.63|621.03|618.63|620.82|618.42|0
1656357770000|2022-06-27 19:22:50|620.82|618.42|620.82|618.42|621.03|618.63|620.82|618.42|0
1656357780000|2022-06-27 19:23:00|621.03|618.63|621.44|619.04|621.44|619.04|621.03|618.63|0
1656357790000|2022-06-27 19:23:10|621.65|619.25|621.23|618.83|621.65|619.25|621.23|618.83|0
1656357800000|2022-06-27 19:23:20|621.44|619.04|621.23|618.83|621.65|619.25|621.23|618.83|0
1656357810000|2022-06-27 19:23:30|620.82|618.42|621.23|618.83|621.23|618.83|620.82|618.42|0
1656357820000|2022-06-27 19:23:40|621.02|618.62|621.44|619.04|621.44|619.04|621.02|618.62|0
1656357830000|2022-06-27 19:23:50|621.23|618.83|621.44|619.04|621.65|619.25|621.23|618.83|0
1656357840000|2022-06-27 19:24:00|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1656357850000|2022-06-27 19:24:10|620.82|618.42|620.92|618.52|621.02|618.62|620.82|618.42|0
1656357860000|2022-06-27 19:24:20|620.61|618.21|621.02|618.62|621.02|618.62|620.61|618.21|0
1656357870000|2022-06-27 19:24:30|621.44|619.04|621.23|618.83|621.44|619.04|621.23|618.83|0
1656357880000|2022-06-27 19:24:40|621.44|619.04|621.23|618.83|621.44|619.04|621.23|618.83|0
1656357890000|2022-06-27 19:24:50|621.44|619.04|621.44|619.04|621.44|619.04|621.23|618.83|0
1656357900000|2022-06-27 19:25:00|620.82|618.42|621.23|618.83|621.65|619.25|620.82|618.42|0
1656357910000|2022-06-27 19:25:10|621.65|619.25|621.86|619.46|621.86|619.46|621.44|619.04|0
1656357920000|2022-06-27 19:25:20|621.23|618.83|620.51|618.11|621.23|618.83|620.4|618|0
1656357930000|2022-06-27 19:25:30|620.4|618|619.98|617.58|620.4|618|618.93|616.53|0
1656357940000|2022-06-27 19:25:40|619.56|617.16|618.93|616.53|619.56|617.16|618.93|616.53|0
1656357950000|2022-06-27 19:25:50|618.72|616.32|617.89|615.49|618.72|616.32|617.89|615.49|0
1656357960000|2022-06-27 19:26:00|618.72|616.32|618.93|616.53|618.93|616.53|618.09|615.69|0
1656357970000|2022-06-27 19:26:10|619.14|616.74|619.77|617.37|619.77|617.37|619.14|616.74|0
1656357980000|2022-06-27 19:26:20|619.98|617.58|620.19|617.79|620.19|617.79|619.98|617.58|0
1656357990000|2022-06-27 19:26:30|620.4|618|620.19|617.79|620.4|618|619.77|617.37|0
1656358000000|2022-06-27 19:26:40|620.61|618.21|620.71|618.31|620.81|618.41|620.61|618.21|0
1656358010000|2022-06-27 19:26:50|620.61|618.21|620.81|618.41|621.02|618.62|620.61|618.21|0
1656358020000|2022-06-27 19:27:00|621.23|618.83|621.02|618.62|621.23|618.83|620.81|618.41|0
1656358030000|2022-06-27 19:27:10|621.65|619.25|622.07|619.67|622.07|619.67|621.65|619.25|0
1656358040000|2022-06-27 19:27:20|622.28|619.88|622.07|619.67|622.49|620.09|622.07|619.67|0
1656358050000|2022-06-27 19:27:30|621.44|619.04|621.13|618.73|621.44|619.04|621.13|618.73|0
1656358060000|2022-06-27 19:27:40|621.23|618.83|621.86|619.46|621.86|619.46|621.02|618.62|0
1656358070000|2022-06-27 19:27:50|621.02|618.62|620.4|618|621.02|618.62|620.4|618|0
1656358080000|2022-06-27 19:28:00|620.6|618.2|621.23|618.83|621.23|618.83|620.6|618.2|0
1656358090000|2022-06-27 19:28:10|622.07|619.67|621.86|619.46|622.07|619.67|621.65|619.25|0
1656358100000|2022-06-27 19:28:20|621.44|619.04|621.65|619.25|621.65|619.25|621.44|619.04|0
1656358110000|2022-06-27 19:28:30|621.86|619.46|622.07|619.67|622.07|619.67|621.86|619.46|0
1656358120000|2022-06-27 19:28:40|622.28|619.88|622.07|619.67|622.28|619.88|622.07|619.67|0
1656358130000|2022-06-27 19:28:50|622.28|619.88|621.86|619.46|622.28|619.88|621.86|619.46|0
1656358140000|2022-06-27 19:29:00|621.65|619.25|622.49|620.09|622.49|620.09|621.65|619.25|0
1656358150000|2022-06-27 19:29:10|622.28|619.88|620.81|618.41|622.28|619.88|620.81|618.41|0
1656358160000|2022-06-27 19:29:20|621.23|618.83|620.4|618|621.23|618.83|620.4|618|0
1656358170000|2022-06-27 19:29:30|620.5|618.1|620.4|618|620.6|618.2|620.4|618|0
1656358180000|2022-06-27 19:29:40|620.19|617.79|620.19|617.79|620.19|617.79|620.19|617.79|0
1656358190000|2022-06-27 19:29:50|620.4|618|620.6|618.2|620.6|618.2|619.98|617.58|0
1656358200000|2022-06-27 19:30:00|620.81|618.41|622.28|619.88|622.28|619.88|620.81|618.41|0
1656358210000|2022-06-27 19:30:10|622.49|620.09|622.7|620.3|622.7|620.3|621.86|619.46|0
1656358220000|2022-06-27 19:30:20|622.07|619.67|622.07|619.67|622.07|619.67|621.65|619.25|0
1656358230000|2022-06-27 19:30:30|621.23|618.83|622.49|620.09|622.49|620.09|621.23|618.83|0
1656358240000|2022-06-27 19:30:40|622.7|620.3|622.49|620.09|622.91|620.51|622.49|620.09|0
1656358250000|2022-06-27 19:30:50|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1656358260000|2022-06-27 19:31:00|622.49|620.09|622.91|620.51|623.33|620.93|622.49|620.09|0
1656358270000|2022-06-27 19:31:10|622.7|620.3|622.49|620.09|622.7|620.3|622.28|619.88|0
1656358280000|2022-06-27 19:31:20|622.07|619.67|622.91|620.51|623.12|620.72|622.07|619.67|0
1656358290000|2022-06-27 19:31:30|623.33|620.93|623.12|620.72|623.33|620.93|622.7|620.3|0
1656358300000|2022-06-27 19:31:40|622.91|620.51|622.91|620.51|623.33|620.93|622.7|620.3|0
1656358310000|2022-06-27 19:31:50|622.49|620.09|623.33|620.93|623.33|620.93|622.49|620.09|0
1656358320000|2022-06-27 19:32:00|623.54|621.14|623.33|620.93|623.54|621.14|623.33|620.93|0
1656358330000|2022-06-27 19:32:10|623.12|620.72|623.33|620.93|623.33|620.93|622.91|620.51|0
1656358340000|2022-06-27 19:32:20|623.54|621.14|623.33|620.93|623.54|621.14|623.33|620.93|0
1656358350000|2022-06-27 19:32:30|623.44|621.04|622.91|620.51|623.44|621.04|622.91|620.51|0
1656358360000|2022-06-27 19:32:40|622.7|620.3|623.12|620.72|623.33|620.93|622.7|620.3|0
1656358370000|2022-06-27 19:32:50|622.7|620.3|622.7|620.3|622.91|620.51|622.7|620.3|0
1656358380000|2022-06-27 19:33:00|622.28|619.88|622.49|620.09|622.49|620.09|622.07|619.67|0
1656358390000|2022-06-27 19:33:10|622.7|620.3|623.33|620.93|623.54|621.14|622.7|620.3|0
1656358400000|2022-06-27 19:33:20|623.75|621.35|624.17|621.77|624.17|621.77|623.75|621.35|0
1656358410000|2022-06-27 19:33:30|624.38|621.98|623.96|621.56|624.38|621.98|623.96|621.56|0
1656358420000|2022-06-27 19:33:40|623.75|621.35|623.75|621.35|623.75|621.35|623.54|621.14|0
1656358430000|2022-06-27 19:33:50|623.96|621.56|623.75|621.35|623.96|621.56|623.54|621.14|0
1656358440000|2022-06-27 19:34:00|624.17|621.77|624.17|621.77|624.59|622.19|624.17|621.77|0
1656358450000|2022-06-27 19:34:10|623.75|621.35|623.75|621.35|623.96|621.56|623.75|621.35|0
1656358460000|2022-06-27 19:34:20|623.96|621.56|624.38|621.98|624.38|621.98|623.96|621.56|0
1656358470000|2022-06-27 19:34:30|624.17|621.77|624.49|622.09|624.49|622.09|624.17|621.77|0
1656358480000|2022-06-27 19:34:40|624.59|622.19|624.8|622.4|624.8|622.4|624.59|622.19|0
1656358490000|2022-06-27 19:34:50|625.01|622.61|624.8|622.4|625.01|622.61|624.8|622.4|0
1656358500000|2022-06-27 19:35:00|624.59|622.19|625.22|622.82|625.22|622.82|624.59|622.19|0
1656358510000|2022-06-27 19:35:10|625.85|623.45|626.06|623.66|626.27|623.87|625.85|623.45|0
1656358520000|2022-06-27 19:35:20|626.27|623.87|626.06|623.66|626.27|623.87|625.85|623.45|0
1656358530000|2022-06-27 19:35:30|625.43|623.03|625.01|622.61|625.43|623.03|624.8|622.4|0
1656358540000|2022-06-27 19:35:40|624.91|622.51|625.22|622.82|625.22|622.82|624.8|622.4|0
1656358550000|2022-06-27 19:35:50|626.27|623.87|626.06|623.66|626.48|624.08|626.06|623.66|0
1656358560000|2022-06-27 19:36:00|626.48|624.08|626.9|624.5|626.9|624.5|626.48|624.08|0
1656358570000|2022-06-27 19:36:10|626.27|623.87|626.06|623.66|626.48|624.08|626.06|623.66|0
1656358580000|2022-06-27 19:36:20|626.48|624.08|626.48|624.08|626.69|624.29|626.48|624.08|0
1656358590000|2022-06-27 19:36:30|626.9|624.5|627.95|625.55|627.95|625.55|626.9|624.5|0
1656358600000|2022-06-27 19:36:40|627.74|625.34|627.32|624.92|627.74|625.34|627.32|624.92|0
1656358610000|2022-06-27 19:36:50|627.74|625.34|627.95|625.55|627.95|625.55|627.74|625.34|0
1656358620000|2022-06-27 19:37:00|627.85|625.45|628.79|626.39|628.79|626.39|627.85|625.45|0
1656358630000|2022-06-27 19:37:10|628.58|626.18|628.16|625.76|628.58|626.18|628.16|625.76|0
1656358640000|2022-06-27 19:37:20|627.95|625.55|626.48|624.08|627.95|625.55|626.48|624.08|0
1656358650000|2022-06-27 19:37:30|626.27|623.87|625.64|623.24|626.48|624.08|625.64|623.24|0
1656358660000|2022-06-27 19:37:40|626.06|623.66|626.06|623.66|626.27|623.87|626.06|623.66|0
1656358670000|2022-06-27 19:37:50|627.11|624.71|627.32|624.92|627.32|624.92|627.11|624.71|0
1656358680000|2022-06-27 19:38:00|627.53|625.13|628.37|625.97|628.37|625.97|627.53|625.13|0
1656358690000|2022-06-27 19:38:10|627.95|625.55|628.58|626.18|628.58|626.18|627.95|625.55|0
1656358700000|2022-06-27 19:38:20|628.16|625.76|629.21|626.81|629.21|626.81|628.16|625.76|0
1656358710000|2022-06-27 19:38:30|629.85|627.45|628.79|626.39|629.85|627.45|628.79|626.39|0
1656358720000|2022-06-27 19:38:40|628.58|626.18|628.79|626.39|629.21|626.81|628.58|626.18|0
1656358730000|2022-06-27 19:38:50|629.21|626.81|629.84|627.44|629.84|627.44|629.21|626.81|0
1656358740000|2022-06-27 19:39:00|629.42|627.02|629.63|627.23|629.63|627.23|629.42|627.02|0
1656358750000|2022-06-27 19:39:10|629.21|626.81|628.58|626.18|629.21|626.81|628.58|626.18|0
1656358760000|2022-06-27 19:39:20|628.16|625.76|627.53|625.13|628.16|625.76|627.53|625.13|0
1656358770000|2022-06-27 19:39:30|628.16|625.76|627.74|625.34|628.16|625.76|627.64|625.24|0
1656358780000|2022-06-27 19:39:40|627.53|625.13|627.32|624.92|627.53|625.13|627.32|624.92|0
1656358790000|2022-06-27 19:39:50|627.53|625.13|628.16|625.76|628.58|626.18|627.53|625.13|0
1656358800000|2022-06-27 19:40:00|628.58|626.18|628.79|626.39|629|626.6|628.37|625.97|0
1656358810000|2022-06-27 19:40:10|628.58|626.18|628.79|626.39|629|626.6|628.58|626.18|0
1656358820000|2022-06-27 19:40:20|629.21|626.81|629.42|627.02|629.42|627.02|629|626.6|0
1656358830000|2022-06-27 19:40:30|629.21|626.81|627.74|625.34|629.21|626.81|627.74|625.34|0
1656358840000|2022-06-27 19:40:40|626.69|624.29|627.53|625.13|627.53|625.13|626.69|624.29|0
1656358850000|2022-06-27 19:40:50|627.11|624.71|627.95|625.55|627.95|625.55|626.9|624.5|0
1656358860000|2022-06-27 19:41:00|627.53|625.13|627.74|625.34|627.74|625.34|627.53|625.13|0
1656358870000|2022-06-27 19:41:10|628.16|625.76|628.37|625.97|628.58|626.18|628.16|625.76|0
1656358880000|2022-06-27 19:41:20|627.95|625.55|626.69|624.29|627.95|625.55|626.69|624.29|0
1656358890000|2022-06-27 19:41:30|627.95|625.55|626.06|623.66|627.95|625.55|626.06|623.66|0
1656358900000|2022-06-27 19:41:40|625.64|623.24|625.22|622.82|625.85|623.45|625.22|622.82|0
1656358910000|2022-06-27 19:41:50|625.64|623.24|625.64|623.24|625.64|623.24|625.43|623.03|0
1656358920000|2022-06-27 19:42:00|625.43|623.03|625.43|623.03|625.43|623.03|625.43|623.03|0
1656358930000|2022-06-27 19:42:10|625.22|622.82|625.85|623.45|625.85|623.45|625.22|622.82|0
1656358940000|2022-06-27 19:42:20|626.9|624.5|627.11|624.71|627.11|624.71|626.9|624.5|0
1656358950000|2022-06-27 19:42:30|627.32|624.92|627.32|624.92|627.32|624.92|626.9|624.5|0
1656358960000|2022-06-27 19:42:40|627.11|624.71|625.85|623.45|627.11|624.71|625.85|623.45|0
1656358970000|2022-06-27 19:42:50|625.64|623.24|624.9|622.5|625.64|623.24|624.9|622.5|0
1656358980000|2022-06-27 19:43:00|624.8|622.4|624.17|621.77|624.8|622.4|623.96|621.56|0
1656358990000|2022-06-27 19:43:10|623.96|621.56|623.43|621.03|623.96|621.56|623.43|621.03|0
1656359000000|2022-06-27 19:43:20|623.54|621.14|623.96|621.56|623.96|621.56|623.54|621.14|0
1656359010000|2022-06-27 19:43:30|624.17|621.77|622.91|620.51|624.17|621.77|622.91|620.51|0
1656359020000|2022-06-27 19:43:40|623.54|621.14|623.33|620.93|623.54|621.14|623.12|620.72|0
1656359030000|2022-06-27 19:43:50|622.91|620.51|622.7|620.3|623.54|621.14|622.7|620.3|0
1656359040000|2022-06-27 19:44:00|622.28|619.88|621.86|619.46|622.28|619.88|621.86|619.46|0
1656359050000|2022-06-27 19:44:10|621.65|619.25|621.02|618.62|621.65|619.25|621.02|618.62|0
1656359060000|2022-06-27 19:44:20|621.23|618.83|621.44|619.04|621.44|619.04|621.02|618.62|0
1656359070000|2022-06-27 19:44:30|621.02|618.62|621.02|618.62|621.23|618.83|621.02|618.62|0
1656359080000|2022-06-27 19:44:40|620.81|618.41|620.6|618.2|620.81|618.41|620.6|618.2|0
1656359090000|2022-06-27 19:44:50|620.39|617.99|620.39|617.99|620.6|618.2|620.39|617.99|0
1656359100000|2022-06-27 19:45:00|620.6|618.2|621.23|618.83|621.23|618.83|620.6|618.2|0
1656359110000|2022-06-27 19:45:10|619.97|617.57|620.29|617.89|620.39|617.99|619.97|617.57|0
1656359120000|2022-06-27 19:45:20|621.44|619.04|620.39|617.99|621.44|619.04|620.39|617.99|0
1656359130000|2022-06-27 19:45:30|620.18|617.78|618.09|615.69|620.18|617.78|618.09|615.69|0
1656359140000|2022-06-27 19:45:40|617.46|615.06|618.3|615.9|618.3|615.9|617.46|615.06|0
1656359150000|2022-06-27 19:45:50|618.93|616.53|619.76|617.36|619.76|617.36|618.93|616.53|0
1656359160000|2022-06-27 19:46:00|619.55|617.15|619.55|617.15|620.39|617.99|619.55|617.15|0
1656359170000|2022-06-27 19:46:10|620.18|617.78|620.18|617.78|620.18|617.78|619.55|617.15|0
1656359180000|2022-06-27 19:46:20|619.34|616.94|618.72|616.32|619.34|616.94|618.72|616.32|0
1656359190000|2022-06-27 19:46:30|618.09|615.69|619.14|616.74|619.14|616.74|618.09|615.69|0
1656359200000|2022-06-27 19:46:40|619.55|617.15|619.34|616.94|619.76|617.36|619.34|616.94|0
1656359210000|2022-06-27 19:46:50|619.55|617.15|619.55|617.15|619.55|617.15|619.45|617.05|0
1656359220000|2022-06-27 19:47:00|619.76|617.36|620.18|617.78|620.18|617.78|619.76|617.36|0
1656359230000|2022-06-27 19:47:10|620.6|618.2|620.6|618.2|620.6|618.2|620.39|617.99|0
1656359240000|2022-06-27 19:47:20|620.39|617.99|622.07|619.67|622.07|619.67|620.39|617.99|0
1656359250000|2022-06-27 19:47:30|621.97|619.57|621.86|619.46|622.07|619.67|621.86|619.46|0
1656359260000|2022-06-27 19:47:40|622.49|620.09|621.86|619.46|622.49|620.09|621.86|619.46|0
1656359270000|2022-06-27 19:47:50|621.23|618.83|621.44|619.04|621.44|619.04|621.23|618.83|0
1656359280000|2022-06-27 19:48:00|622.28|619.88|622.28|619.88|622.28|619.88|622.07|619.67|0
1656359290000|2022-06-27 19:48:10|622.07|619.67|621.02|618.62|622.28|619.88|621.02|618.62|0
1656359300000|2022-06-27 19:48:20|620.81|618.41|620.6|618.2|620.81|618.41|620.39|617.99|0
1656359310000|2022-06-27 19:48:30|620.81|618.41|621.44|619.04|621.65|619.25|620.81|618.41|0
1656359320000|2022-06-27 19:48:40|621.65|619.25|621.86|619.46|621.86|619.46|621.65|619.25|0
1656359330000|2022-06-27 19:48:50|622.07|619.67|622.07|619.67|622.07|619.67|622.07|619.67|0
1656359340000|2022-06-27 19:49:00|621.86|619.46|622.49|620.09|622.49|620.09|621.86|619.46|0
1656359350000|2022-06-27 19:49:10|622.8|620.4|623.11|620.71|623.11|620.71|622.8|620.4|0
1656359360000|2022-06-27 19:49:20|624.79|622.39|623.32|620.92|624.79|622.39|623.32|620.92|0
1656359370000|2022-06-27 19:49:30|622.49|620.09|622.07|619.67|623.53|621.13|622.07|619.67|0
1656359380000|2022-06-27 19:49:40|622.49|620.09|621.86|619.46|622.49|620.09|621.65|619.25|0
1656359390000|2022-06-27 19:49:50|621.02|618.62|621.02|618.62|621.44|619.04|621.02|618.62|0
1656359400000|2022-06-27 19:50:00|625.42|623.02|627.43|625.03|627.43|625.03|625.42|623.02|0
1656359410000|2022-06-27 19:50:10|628.16|625.76|627.74|625.34|628.16|625.76|627.32|624.92|0
1656359420000|2022-06-27 19:50:20|627.95|625.55|627.95|625.55|627.95|625.55|627.53|625.13|0
1656359430000|2022-06-27 19:50:30|627.74|625.34|628.79|626.39|628.79|626.39|627.74|625.34|0
1656359440000|2022-06-27 19:50:40|629.42|627.02|628.58|626.18|629.84|627.44|628.58|626.18|0
1656359450000|2022-06-27 19:50:50|629.21|626.81|627.11|624.71|629.42|627.02|627.11|624.71|0
1656359460000|2022-06-27 19:51:00|628.16|625.76|628.48|626.08|628.58|626.18|628.16|625.76|0
1656359470000|2022-06-27 19:51:10|628.79|626.39|627.53|625.13|628.79|626.39|627.53|625.13|0
1656359480000|2022-06-27 19:51:20|627.32|624.92|627.11|624.71|627.74|625.34|626.89|624.49|0
1656359490000|2022-06-27 19:51:30|626.79|624.39|627.1|624.7|627.1|624.7|626.79|624.39|0
1656359500000|2022-06-27 19:51:40|627.74|625.34|628.37|625.97|628.79|626.39|627.74|625.34|0
1656359510000|2022-06-27 19:51:50|629.21|626.81|629.84|627.44|629.84|627.44|629.21|626.81|0
1656359520000|2022-06-27 19:52:00|629.63|627.23|629.21|626.81|629.84|627.44|629.21|626.81|0
1656359530000|2022-06-27 19:52:10|628.16|625.76|627.32|624.92|628.16|625.76|627.1|624.7|0
1656359540000|2022-06-27 19:52:20|627.1|624.7|627.32|624.92|627.53|625.13|627.1|624.7|0
1656359550000|2022-06-27 19:52:30|626.89|624.49|628.58|626.18|628.58|626.18|626.89|624.49|0
1656359560000|2022-06-27 19:52:40|628.37|625.97|629.21|626.81|629.21|626.81|628.37|625.97|0
1656359570000|2022-06-27 19:52:50|629.42|627.02|629.84|627.44|629.84|627.44|629.42|627.02|0
1656359580000|2022-06-27 19:53:00|630.05|627.65|630.26|627.86|630.26|627.86|630.05|627.65|0
1656359590000|2022-06-27 19:53:10|630.47|628.07|631.11|628.71|631.11|628.71|630.05|627.65|0
1656359600000|2022-06-27 19:53:20|631.74|629.34|632.16|629.76|632.37|629.97|631.53|629.13|0
1656359610000|2022-06-27 19:53:30|631.95|629.55|631.11|628.71|632.37|629.97|631.11|628.71|0
1656359620000|2022-06-27 19:53:40|631.32|628.92|632.16|629.76|632.16|629.76|630.9|628.5|0
1656359630000|2022-06-27 19:53:50|631.53|629.13|631.64|629.24|632.06|629.66|631.53|629.13|0
1656359640000|2022-06-27 19:54:00|631.53|629.13|630.68|628.28|631.53|629.13|630.05|627.65|0
1656359650000|2022-06-27 19:54:10|630.26|627.86|630.9|628.5|630.9|628.5|630.26|627.86|0
1656359660000|2022-06-27 19:54:20|631.11|628.71|630.05|627.65|631.11|628.71|630.05|627.65|0
1656359670000|2022-06-27 19:54:30|630.47|628.07|631.11|628.71|631.11|628.71|630.47|628.07|0
1656359680000|2022-06-27 19:54:40|630.89|628.49|630.26|627.86|630.89|628.49|630.26|627.86|0
1656359690000|2022-06-27 19:54:50|630.47|628.07|629.84|627.44|630.47|628.07|629.42|627.02|0
1656359700000|2022-06-27 19:55:00|629.42|627.02|629.11|626.71|629.42|627.02|628.79|626.39|0
1656359710000|2022-06-27 19:55:10|628.9|626.5|629.42|627.02|629.84|627.44|628.9|626.5|0
1656359720000|2022-06-27 19:55:20|629.21|626.81|629|626.6|629.21|626.81|628.58|626.18|0
1656359730000|2022-06-27 19:55:30|629.63|627.23|629|626.6|629.63|627.23|629|626.6|0
1656359740000|2022-06-27 19:55:40|628.58|626.18|628.16|625.76|628.58|626.18|627.95|625.55|0
1656359750000|2022-06-27 19:55:50|628.58|626.18|628.37|625.97|628.58|626.18|628.37|625.97|0
1656359760000|2022-06-27 19:56:00|628.58|626.18|626.68|624.28|628.58|626.18|626.68|624.28|0
1656359770000|2022-06-27 19:56:10|627.1|624.7|627.31|624.91|627.31|624.91|626.89|624.49|0
1656359780000|2022-06-27 19:56:20|627.1|624.7|627.95|625.55|627.95|625.55|627.1|624.7|0
1656359790000|2022-06-27 19:56:30|628.58|626.18|627.73|625.33|628.58|626.18|627.73|625.33|0
1656359800000|2022-06-27 19:56:40|627.52|625.12|627.31|624.91|627.52|625.12|627.31|624.91|0
1656359810000|2022-06-27 19:56:50|627.52|625.12|627.31|624.91|627.52|625.12|626.89|624.49|0
1656359820000|2022-06-27 19:57:00|627.1|624.7|625.63|623.23|627.1|624.7|625.63|623.23|0
1656359830000|2022-06-27 19:57:10|625.84|623.44|626.68|624.28|626.68|624.28|625.84|623.44|0
1656359840000|2022-06-27 19:57:20|626.47|624.07|626.68|624.28|626.89|624.49|626.47|624.07|0
1656359850000|2022-06-27 19:57:30|626.89|624.49|627.1|624.7|627.31|624.91|626.89|624.49|0
1656359860000|2022-06-27 19:57:40|627.31|624.91|627.31|624.91|627.31|624.91|627.1|624.7|0
1656359870000|2022-06-27 19:57:50|627.1|624.7|627.52|625.12|627.52|625.12|627.1|624.7|0
1656359880000|2022-06-27 19:58:00|627.73|625.33|626.89|624.49|627.73|625.33|626.89|624.49|0
1656359890000|2022-06-27 19:58:10|627.52|625.12|626.89|624.49|627.73|625.33|626.89|624.49|0
1656359900000|2022-06-27 19:58:20|626.37|623.97|626.26|623.86|626.68|624.28|626.26|623.86|0
1656359910000|2022-06-27 19:58:30|626.47|624.07|626.68|624.28|626.89|624.49|626.26|623.86|0
1656359920000|2022-06-27 19:58:40|626.47|624.07|626.05|623.65|626.47|624.07|626.05|623.65|0
1656359930000|2022-06-27 19:58:50|626.26|623.86|626.05|623.65|626.26|623.86|626.05|623.65|0
1656359940000|2022-06-27 19:59:00|625.84|623.44|625.42|623.02|625.84|623.44|625.42|623.02|0
1656359950000|2022-06-27 19:59:10|625|622.6|624.58|622.18|625.21|622.81|624.58|622.18|0
1656359960000|2022-06-27 19:59:20|624.37|621.97|623.95|621.55|624.37|621.97|623.95|621.55|0
1656359970000|2022-06-27 19:59:30|624.58|622.18|624.79|622.39|625.42|623.02|623.95|621.55|0
1656359980000|2022-06-27 19:59:40|625|622.6|623.53|621.13|625|622.6|623.53|621.13|0
1656359990000|2022-06-27 19:59:50|623.11|620.71|622.06|619.66|623.11|620.71|622.06|619.66|0
1656360000000|2022-06-27 20:00:00|620.18|617.78|619.55|617.15|620.18|617.78|618.92|616.52|0
1656360010000|2022-06-27 20:00:10|619.34|616.94|618.09|615.69|619.34|616.94|618.09|615.69|0
1656360020000|2022-06-27 20:00:20|617.67|615.27|619.13|616.73|619.13|616.73|617.67|615.27|0
1656360030000|2022-06-27 20:00:30|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1656360040000|2022-06-27 20:00:40|618.71|616.31|619.13|616.73|619.13|616.73|618.71|616.31|0
1656360050000|2022-06-27 20:00:50|619.55|617.15|619.76|617.36|619.76|617.36|619.55|617.15|0
1656360060000|2022-06-27 20:01:00|619.97|617.57|619.55|617.15|619.97|617.57|619.55|617.15|0
1656360070000|2022-06-27 20:01:10|619.34|616.94|619.76|617.36|619.76|617.36|619.34|616.94|0
1656360080000|2022-06-27 20:01:20|620.18|617.78|620.39|617.99|620.39|617.99|620.18|617.78|0
1656360090000|2022-06-27 20:01:30|620.81|618.41|620.5|618.1|620.81|618.41|620.39|617.99|0
1656360100000|2022-06-27 20:01:40|620.6|618.2|619.97|617.57|620.6|618.2|619.97|617.57|0
1656360110000|2022-06-27 20:01:50|620.18|617.78|620.6|618.2|620.6|618.2|620.18|617.78|0
1656360120000|2022-06-27 20:02:00|620.39|617.99|620.6|618.2|620.6|618.2|620.39|617.99|0
1656360130000|2022-06-27 20:02:10|620.81|618.41|621.02|618.62|621.02|618.62|620.81|618.41|0
1656360140000|2022-06-27 20:02:20|621.22|618.82|621.02|618.62|621.22|618.82|621.02|618.62|0
1656360150000|2022-06-27 20:02:30|620.81|618.41|620.18|617.78|621.02|618.62|620.18|617.78|0
1656360160000|2022-06-27 20:02:40|619.76|617.36|619.55|617.15|619.76|617.36|619.55|617.15|0
1656360170000|2022-06-27 20:02:50|619.76|617.36|619.76|617.36|619.97|617.57|619.76|617.36|0
1656360180000|2022-06-27 20:03:00|619.55|617.15|619.55|617.15|619.55|617.15|619.34|616.94|0
1656360190000|2022-06-27 20:03:10|619.76|617.36|620.6|618.2|620.6|618.2|619.76|617.36|0
1656360200000|2022-06-27 20:03:20|620.81|618.41|620.81|618.41|620.81|618.41|620.6|618.2|0
1656360210000|2022-06-27 20:03:30|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1656360220000|2022-06-27 20:03:40|621.43|619.03|621.43|619.03|621.43|619.03|621.43|619.03|0
1656360230000|2022-06-27 20:03:50|621.22|618.82|620.81|618.41|621.22|618.82|620.81|618.41|0
1656360240000|2022-06-27 20:04:00|621.01|618.61|621.43|619.03|621.43|619.03|621.01|618.61|0
1656360250000|2022-06-27 20:04:10|621.64|619.24|621.64|619.24|621.64|619.24|621.64|619.24|0
1656360260000|2022-06-27 20:04:20|621.43|619.03|621.22|618.82|621.43|619.03|621.01|618.61|0
1656360270000|2022-06-27 20:04:30|621.01|618.61|621.85|619.45|621.85|619.45|621.01|618.61|0
1656360280000|2022-06-27 20:04:40|621.43|619.03|621.01|618.61|621.43|619.03|621.01|618.61|0
1656360290000|2022-06-27 20:04:50|620.8|618.4|619.76|617.36|620.8|618.4|619.76|617.36|0
1656360300000|2022-06-27 20:05:00|619.66|617.26|619.97|617.57|619.97|617.57|619.66|617.26|0
1656360310000|2022-06-27 20:05:10|619.34|616.94|620.18|617.78|620.18|617.78|619.34|616.94|0
1656360320000|2022-06-27 20:05:20|620.8|618.4|620.91|618.51|621.01|618.61|620.8|618.4|0
1656360330000|2022-06-27 20:05:30|620.8|618.4|620.39|617.99|620.8|618.4|620.39|617.99|0
1656360340000|2022-06-27 20:05:40|620.18|617.78|620.6|618.2|620.6|618.2|620.18|617.78|0
1656360350000|2022-06-27 20:05:50|620.8|618.4|620.18|617.78|620.8|618.4|620.18|617.78|0
1656360360000|2022-06-27 20:06:00|619.97|617.57|619.97|617.57|619.97|617.57|619.76|617.36|0
1656360370000|2022-06-27 20:06:10|620.18|617.78|619.13|616.73|620.18|617.78|619.13|616.73|0
1656360380000|2022-06-27 20:06:20|618.92|616.52|619.34|616.94|619.34|616.94|618.71|616.31|0
1656360390000|2022-06-27 20:06:30|619.55|617.15|620.6|618.2|620.6|618.2|619.55|617.15|0
1656360400000|2022-06-27 20:06:40|620.39|617.99|620.39|617.99|620.6|618.2|620.39|617.99|0
1656360410000|2022-06-27 20:06:50|620.6|618.2|619.97|617.57|620.6|618.2|619.97|617.57|0
1656360420000|2022-06-27 20:07:00|619.55|617.15|618.92|616.52|619.55|617.15|618.92|616.52|0
1656360430000|2022-06-27 20:07:10|618.5|616.1|618.5|616.1|618.5|616.1|618.29|615.89|0
1656360440000|2022-06-27 20:07:20|618.71|616.31|618.5|616.1|618.71|616.31|618.29|615.89|0
1656360450000|2022-06-27 20:07:30|618.29|615.89|618.71|616.31|618.71|616.31|618.29|615.89|0
1656360460000|2022-06-27 20:07:40|619.13|616.73|618.92|616.52|619.13|616.73|618.92|616.52|0
1656360470000|2022-06-27 20:07:50|619.13|616.73|619.13|616.73|619.13|616.73|618.92|616.52|0
1656360480000|2022-06-27 20:08:00|618.92|616.52|618.92|616.52|618.92|616.52|618.71|616.31|0
1656360500000|2022-06-27 20:08:20|618.71|616.31|618.92|616.52|618.92|616.52|618.71|616.31|0
1656360510000|2022-06-27 20:08:30|619.55|617.15|619.34|616.94|619.55|617.15|619.13|616.73|0
1656360520000|2022-06-27 20:08:40|619.03|616.63|618.71|616.31|619.03|616.63|618.71|616.31|0
1656360540000|2022-06-27 20:09:00|618.92|616.52|619.34|616.94|619.34|616.94|618.92|616.52|0
1656360550000|2022-06-27 20:09:10|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1656360560000|2022-06-27 20:09:20|618.92|616.52|618.61|616.21|618.92|616.52|618.61|616.21|0
1656360570000|2022-06-27 20:09:30|618.5|616.1|618.4|616|618.5|616.1|618.29|615.89|0
1656360580000|2022-06-27 20:09:40|618.29|615.89|618.29|615.89|618.5|616.1|618.29|615.89|0
1656360600000|2022-06-27 20:10:00|618.5|616.1|618.92|616.52|618.92|616.52|618.5|616.1|0
1656360610000|2022-06-27 20:10:10|618.82|616.42|619.13|616.73|619.13|616.73|618.71|616.31|0
1656360620000|2022-06-27 20:10:20|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1656360630000|2022-06-27 20:10:30|618.61|616.21|618.5|616.1|618.61|616.21|618.5|616.1|0
1656360640000|2022-06-27 20:10:40|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1656360650000|2022-06-27 20:10:50|618.08|615.68|618.08|615.68|618.08|615.68|618.08|615.68|0
1656360660000|2022-06-27 20:11:00|618.29|615.89|618.29|615.89|618.5|616.1|618.29|615.89|0
1656360670000|2022-06-27 20:11:10|618.08|615.68|618.08|615.68|618.29|615.89|618.08|615.68|0
1656360680000|2022-06-27 20:11:20|617.98|615.58|618.08|615.68|618.08|615.68|617.98|615.58|0
1656360690000|2022-06-27 20:11:30|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1656360700000|2022-06-27 20:11:40|617.77|615.37|618.08|615.68|618.08|615.68|617.77|615.37|0
1656360710000|2022-06-27 20:11:50|617.66|615.26|618.08|615.68|618.08|615.68|617.66|615.26|0
1656360720000|2022-06-27 20:12:00|618.29|615.89|617.87|615.47|618.29|615.89|617.87|615.47|0
1656360730000|2022-06-27 20:12:10|617.66|615.26|617.46|615.06|617.66|615.26|617.46|615.06|0
1656360750000|2022-06-27 20:12:30|617.66|615.26|617.66|615.26|617.66|615.26|617.66|615.26|0
1656360760000|2022-06-27 20:12:40|617.87|615.47|617.66|615.26|617.87|615.47|617.66|615.26|0
1656360770000|2022-06-27 20:12:50|617.87|615.47|618.08|615.68|618.08|615.68|617.87|615.47|0
1656360780000|2022-06-27 20:13:00|618.5|616.1|618.71|616.31|618.71|616.31|618.5|616.1|0
1656360790000|2022-06-27 20:13:10|618.92|616.52|618.92|616.52|619.13|616.73|618.92|616.52|0
1656360800000|2022-06-27 20:13:20|618.71|616.31|618.29|615.89|618.71|616.31|618.29|615.89|0
1656360810000|2022-06-27 20:13:30|618.08|615.68|618.08|615.68|618.08|615.68|618.08|615.68|0
1656360820000|2022-06-27 20:13:40|618.29|615.89|618.29|615.89|618.29|615.89|618.08|615.68|0
1656360830000|2022-06-27 20:13:50|618.71|616.31|618.71|616.31|618.71|616.31|618.71|616.31|0
1656360840000|2022-06-27 20:14:00|618.5|616.1|618.71|616.31|618.71|616.31|618.29|615.89|0
1656360850000|2022-06-27 20:14:10|618.92|616.52|619.13|616.73|619.13|616.73|618.92|616.52|0
1656360860000|2022-06-27 20:14:20|618.92|616.52|619.13|616.73|619.13|616.73|618.92|616.52|0
1656360870000|2022-06-27 20:14:30|619.34|616.94|619.34|616.94|619.96|617.56|619.34|616.94|0
1656360880000|2022-06-27 20:14:40|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1656360890000|2022-06-27 20:14:50|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1656360910000|2022-06-27 20:15:10|618.49|615.69|618.28|615.48|618.49|615.69|618.28|615.48|0
1656360920000|2022-06-27 20:15:20|618.07|615.27|617.86|615.06|618.07|615.27|617.86|615.06|0
1656360930000|2022-06-27 20:15:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1656360940000|2022-06-27 20:15:40|618.28|615.48|617.65|614.85|618.28|615.48|617.65|614.85|0
1656360950000|2022-06-27 20:15:50|617.45|614.65|617.65|614.85|617.65|614.85|617.45|614.65|0
1656360960000|2022-06-27 20:16:00|617.86|615.06|618.7|615.9|618.7|615.9|617.86|615.06|0
1656360970000|2022-06-27 20:16:10|618.91|616.11|618.7|615.9|618.91|616.11|618.7|615.9|0
1656360980000|2022-06-27 20:16:20|618.6|615.8|618.7|615.9|618.7|615.9|618.49|615.69|0
1656360990000|2022-06-27 20:16:30|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1656361000000|2022-06-27 20:16:40|618.7|615.9|618.7|615.9|618.91|616.11|618.7|615.9|0
1656361010000|2022-06-27 20:16:50|618.91|616.11|618.91|616.11|618.91|616.11|618.91|616.11|0
1656361020000|2022-06-27 20:17:00|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361030000|2022-06-27 20:17:10|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656361040000|2022-06-27 20:17:20|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1656361050000|2022-06-27 20:17:30|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361060000|2022-06-27 20:17:40|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1656361070000|2022-06-27 20:17:50|618.6|615.8|618.7|615.9|618.91|616.11|618.6|615.8|0
1656361080000|2022-06-27 20:18:00|618.81|616.01|618.91|616.11|618.91|616.11|618.81|616.01|0
1656361100000|2022-06-27 20:18:20|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361110000|2022-06-27 20:18:30|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1656361120000|2022-06-27 20:18:40|618.49|615.69|618.49|615.69|618.6|615.8|618.49|615.69|0
1656361130000|2022-06-27 20:18:50|618.39|615.59|618.49|615.69|618.49|615.69|618.39|615.59|0
1656361150000|2022-06-27 20:19:10|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1656361160000|2022-06-27 20:19:20|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361170000|2022-06-27 20:19:30|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656361180000|2022-06-27 20:19:40|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361190000|2022-06-27 20:19:50|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656361230000|2022-06-27 20:20:30|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1656361240000|2022-06-27 20:20:40|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656361250000|2022-06-27 20:20:50|618.07|615.27|618.07|615.27|618.18|615.38|618.07|615.27|0
1656361270000|2022-06-27 20:21:10|618.18|615.38|618.07|615.27|618.28|615.48|618.07|615.27|0
1656361290000|2022-06-27 20:21:30|617.65|614.85|618.49|615.69|618.49|615.69|617.65|614.85|0
1656361300000|2022-06-27 20:21:40|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1656361310000|2022-06-27 20:21:50|618.49|615.69|618.28|615.48|618.49|615.69|618.28|615.48|0
1656361320000|2022-06-27 20:22:00|618.07|615.27|618.07|615.27|618.28|615.48|617.97|615.17|0
1656361340000|2022-06-27 20:22:20|618.18|615.38|618.28|615.48|618.28|615.48|618.18|615.38|0
1656361350000|2022-06-27 20:22:30|618.07|615.27|618.28|615.48|618.28|615.48|618.07|615.27|0
1656361360000|2022-06-27 20:22:40|618.49|615.69|618.39|615.59|618.49|615.69|618.39|615.59|0
1656361370000|2022-06-27 20:22:50|618.6|615.8|618.49|615.69|618.6|615.8|618.49|615.69|0
1656361380000|2022-06-27 20:23:00|618.28|615.48|618.07|615.27|618.28|615.48|618.07|615.27|0
1656361400000|2022-06-27 20:23:20|617.97|615.17|617.86|615.06|617.97|615.17|617.86|615.06|0
1656361410000|2022-06-27 20:23:30|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1656361420000|2022-06-27 20:23:40|617.24|614.44|616.61|613.81|617.24|614.44|616.61|613.81|0
1656361430000|2022-06-27 20:23:50|615.98|613.18|617.03|614.23|617.03|614.23|615.98|613.18|0
1656361440000|2022-06-27 20:24:00|617.23|614.43|617.44|614.64|617.44|614.64|617.23|614.43|0
1656361450000|2022-06-27 20:24:10|617.34|614.54|617.66|614.86|617.66|614.86|617.23|614.43|0
1656361460000|2022-06-27 20:24:20|617.45|614.65|617.35|614.55|617.45|614.65|617.35|614.55|0
1656361470000|2022-06-27 20:24:30|615.91|613.11|615.28|612.48|615.91|613.11|615.28|612.48|0
1656361480000|2022-06-27 20:24:40|615.39|612.59|615.91|613.11|615.91|613.11|615.39|612.59|0
1656361490000|2022-06-27 20:24:50|616.12|613.32|616.23|613.43|616.23|613.43|616.12|613.32|0
1656361500000|2022-06-27 20:25:00|616.33|613.53|616.12|613.32|616.33|613.53|615.91|613.11|0
1656361510000|2022-06-27 20:25:10|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1656361520000|2022-06-27 20:25:20|616.33|613.53|616.12|613.32|616.33|613.53|616.12|613.32|0
1656361540000|2022-06-27 20:25:40|615.91|613.11|615.91|613.11|615.91|613.11|615.7|612.9|0
1656361560000|2022-06-27 20:26:00|616.12|613.32|616.12|613.32|616.23|613.43|616.12|613.32|0
1656361580000|2022-06-27 20:26:20|616.33|613.53|616.12|613.32|616.33|613.53|616.12|613.32|0
1656361600000|2022-06-27 20:26:40|616.33|613.53|616.12|613.32|616.33|613.53|616.12|613.32|0
1656361610000|2022-06-27 20:26:50|616.23|613.43|616.33|613.53|616.33|613.53|616.23|613.43|0
1656361620000|2022-06-27 20:27:00|616.54|613.74|616.33|613.53|616.54|613.74|616.33|613.53|0
1656361640000|2022-06-27 20:27:20|616.23|613.43|616.23|613.43|616.23|613.43|616.23|613.43|0
1656361650000|2022-06-27 20:27:30|616.33|613.53|616.33|613.53|616.33|613.53|616.23|613.43|0
1656361660000|2022-06-27 20:27:40|616.54|613.74|617.17|614.37|617.17|614.37|616.54|613.74|0
1656361670000|2022-06-27 20:27:50|616.75|613.95|616.75|613.95|616.75|613.95|616.75|613.95|0
1656361680000|2022-06-27 20:28:00|616.96|614.16|617.17|614.37|617.17|614.37|616.75|613.95|0
1656361700000|2022-06-27 20:28:20|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1656361710000|2022-06-27 20:28:30|617.49|614.69|617.59|614.79|617.59|614.79|617.49|614.69|0
1656361730000|2022-06-27 20:28:50|617.38|614.58|617.59|614.79|617.59|614.79|617.38|614.58|0
1656361740000|2022-06-27 20:29:00|617.49|614.69|617.8|615|617.8|615|617.49|614.69|0
1656361750000|2022-06-27 20:29:10|618.01|615.21|617.8|615|618.01|615.21|617.8|615|0
1656361760000|2022-06-27 20:29:20|618.01|615.21|617.8|615|618.01|615.21|617.8|615|0
1656361770000|2022-06-27 20:29:30|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1656361800000|2022-06-27 20:30:00|617.8|615|617.38|614.58|617.8|615|617.38|614.58|0
1656361810000|2022-06-27 20:30:10|617.17|614.37|617.38|614.58|617.38|614.58|617.17|614.37|0
1656361820000|2022-06-27 20:30:20|617.17|614.37|617.38|614.58|617.38|614.58|617.17|614.37|0
1656361830000|2022-06-27 20:30:30|617.17|614.37|617.59|614.79|617.59|614.79|617.17|614.37|0
1656361840000|2022-06-27 20:30:40|617.8|615|617.59|614.79|617.8|615|617.59|614.79|0
1656361850000|2022-06-27 20:30:50|617.8|615|617.91|615.11|617.91|615.11|617.8|615|0
1656361860000|2022-06-27 20:31:00|617.8|615|617.59|614.79|617.8|615|617.59|614.79|0
1656361900000|2022-06-27 20:31:40|617.38|614.58|617.59|614.79|617.59|614.79|617.38|614.58|0
1656361920000|2022-06-27 20:32:00|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1656361950000|2022-06-27 20:32:30|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1656361970000|2022-06-27 20:32:50|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1656361980000|2022-06-27 20:33:00|618.01|615.21|618.21|615.41|618.21|615.41|618.01|615.21|0
1656362000000|2022-06-27 20:33:20|618.01|615.21|617.9|615.1|618.21|615.41|617.9|615.1|0
1656362010000|2022-06-27 20:33:30|617.8|615|617.59|614.79|617.8|615|617.59|614.79|0
1656362030000|2022-06-27 20:33:50|617.8|615|617.8|615|617.8|615|617.8|615|0
1656362040000|2022-06-27 20:34:00|618|615.2|618|615.2|618|615.2|618|615.2|0
1656362060000|2022-06-27 20:34:20|617.9|615.1|617.8|615|617.9|615.1|617.8|615|0
1656362070000|2022-06-27 20:34:30|618|615.2|618.21|615.41|618.21|615.41|618|615.2|0
1656362090000|2022-06-27 20:34:50|618|615.2|618|615.2|618|615.2|618|615.2|0
1656362100000|2022-06-27 20:35:00|618.21|615.41|618|615.2|618.21|615.41|617.8|615|0
1656362110000|2022-06-27 20:35:10|618.11|615.31|618|615.2|618.11|615.31|618|615.2|0
1656362150000|2022-06-27 20:35:50|617.9|615.1|618|615.2|618|615.2|617.79|614.99|0
1656362160000|2022-06-27 20:36:00|617.79|614.99|617.9|615.1|618|615.2|617.79|614.99|0
1656362170000|2022-06-27 20:36:10|617.79|614.99|617.79|614.99|617.79|614.99|617.59|614.79|0
1656362200000|2022-06-27 20:36:40|618|615.2|618|615.2|618|615.2|618|615.2|0
1656362210000|2022-06-27 20:36:50|618.21|615.41|618|615.2|618.21|615.41|618|615.2|0
1656362230000|2022-06-27 20:37:10|617.9|615.1|617.79|614.99|617.9|615.1|617.79|614.99|0
1656362240000|2022-06-27 20:37:20|618|615.2|617.79|614.99|618|615.2|617.79|614.99|0
1656362250000|2022-06-27 20:37:30|617.9|615.1|617.58|614.78|617.9|615.1|617.58|614.78|0
1656362260000|2022-06-27 20:37:40|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1656362270000|2022-06-27 20:37:50|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362300000|2022-06-27 20:38:20|617.38|614.58|617.17|614.37|617.38|614.58|617.17|614.37|0
1656362310000|2022-06-27 20:38:30|616.96|614.16|616.54|613.74|616.96|614.16|616.54|613.74|0
1656362320000|2022-06-27 20:38:40|616.96|614.16|617.17|614.37|617.17|614.37|616.96|614.16|0
1656362330000|2022-06-27 20:38:50|617.27|614.47|617.37|614.57|617.37|614.57|617.27|614.47|0
1656362340000|2022-06-27 20:39:00|617.58|614.78|617.37|614.57|617.58|614.78|617.37|614.57|0
1656362350000|2022-06-27 20:39:10|617.58|614.78|617.48|614.68|617.58|614.78|617.48|614.68|0
1656362360000|2022-06-27 20:39:20|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1656362380000|2022-06-27 20:39:40|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362400000|2022-06-27 20:40:00|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1656362440000|2022-06-27 20:40:40|618|615.2|618.42|615.62|618.42|615.62|618|615.2|0
1656362460000|2022-06-27 20:41:00|618.21|615.41|618|615.2|618.21|615.41|618|615.2|0
1656362470000|2022-06-27 20:41:10|617.79|614.99|617.58|614.78|617.79|614.99|617.58|614.78|0
1656362490000|2022-06-27 20:41:30|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656362500000|2022-06-27 20:41:40|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362510000|2022-06-27 20:41:50|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656362530000|2022-06-27 20:42:10|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362550000|2022-06-27 20:42:30|617.37|614.57|617.48|614.68|617.48|614.68|617.37|614.57|0
1656362560000|2022-06-27 20:42:40|617.37|614.57|617.58|614.78|617.58|614.78|617.37|614.57|0
1656362570000|2022-06-27 20:42:50|617.69|614.89|617.58|614.78|617.69|614.89|617.58|614.78|0
1656362590000|2022-06-27 20:43:10|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1656362600000|2022-06-27 20:43:20|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362610000|2022-06-27 20:43:30|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1656362620000|2022-06-27 20:43:40|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362630000|2022-06-27 20:43:50|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1656362680000|2022-06-27 20:44:40|618|615.2|618|615.2|618|615.2|618|615.2|0
1656362690000|2022-06-27 20:44:50|617.79|614.99|618|615.2|618|615.2|617.79|614.99|0
1656362700000|2022-06-27 20:45:00|617.79|614.99|617.79|614.99|617.79|614.99|617.69|614.89|0
1656362710000|2022-06-27 20:45:10|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362720000|2022-06-27 20:45:20|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656362730000|2022-06-27 20:45:30|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656362740000|2022-06-27 20:45:40|617.37|614.57|617.58|614.78|617.58|614.78|617.37|614.57|0
1656362770000|2022-06-27 20:46:10|617.69|614.89|617.16|614.36|617.69|614.89|617.16|614.36|0
1656362780000|2022-06-27 20:46:20|616.95|614.15|617.16|614.36|617.16|614.36|616.95|614.15|0
1656362790000|2022-06-27 20:46:30|617.27|614.47|617.58|614.78|617.58|614.78|617.27|614.47|0
1656362810000|2022-06-27 20:46:50|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656362820000|2022-06-27 20:47:00|617.58|614.78|617.37|614.57|617.58|614.78|617.16|614.36|0
1656362830000|2022-06-27 20:47:10|617.27|614.47|617.58|614.78|617.58|614.78|617.27|614.47|0
1656362850000|2022-06-27 20:47:30|617.48|614.68|617.58|614.78|617.58|614.78|617.48|614.68|0
1656362880000|2022-06-27 20:48:00|617.37|614.57|617.16|614.36|617.58|614.78|617.16|614.36|0
1656362890000|2022-06-27 20:48:10|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1656362900000|2022-06-27 20:48:20|616.95|614.15|616.74|613.94|616.95|614.15|616.74|613.94|0
1656362910000|2022-06-27 20:48:30|616.53|613.73|616.53|613.73|616.53|613.73|616.53|613.73|0
1656362920000|2022-06-27 20:48:40|616.33|613.53|616.74|613.94|616.74|613.94|616.33|613.53|0
1656362930000|2022-06-27 20:48:50|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656362940000|2022-06-27 20:49:00|617.06|614.26|617.37|614.57|617.37|614.57|617.06|614.26|0
1656362950000|2022-06-27 20:49:10|617.16|614.36|617.16|614.36|617.27|614.47|617.16|614.36|0
1656362960000|2022-06-27 20:49:20|617.06|614.26|617.16|614.36|617.16|614.36|617.06|614.26|0
1656362970000|2022-06-27 20:49:30|616.95|614.15|616.74|613.94|616.95|614.15|616.74|613.94|0
1656362980000|2022-06-27 20:49:40|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656362990000|2022-06-27 20:49:50|616.74|613.94|616.85|614.05|616.85|614.05|616.74|613.94|0
1656363000000|2022-06-27 20:50:00|616.74|613.94|616.74|613.94|616.74|613.94|616.64|613.84|0
1656363010000|2022-06-27 20:50:10|616.53|613.73|616.53|613.73|616.53|613.73|616.53|613.73|0
1656363030000|2022-06-27 20:50:30|616.64|613.84|616.64|613.84|616.64|613.84|616.53|613.73|0
1656363040000|2022-06-27 20:50:40|616.74|613.94|616.74|613.94|616.95|614.15|616.74|613.94|0
1656363050000|2022-06-27 20:50:50|616.53|613.73|616.95|614.15|616.95|614.15|616.53|613.73|0
1656363060000|2022-06-27 20:51:00|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363070000|2022-06-27 20:51:10|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656363080000|2022-06-27 20:51:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363090000|2022-06-27 20:51:30|617.37|614.57|617.27|614.47|617.37|614.57|617.27|614.47|0
1656363100000|2022-06-27 20:51:40|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656363110000|2022-06-27 20:51:50|617.58|614.78|617.37|614.57|617.58|614.78|617.27|614.47|0
1656363120000|2022-06-27 20:52:00|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363140000|2022-06-27 20:52:20|617.37|614.57|617.37|614.57|617.58|614.78|617.37|614.57|0
1656363170000|2022-06-27 20:52:50|617.27|614.47|617.37|614.57|617.37|614.57|617.27|614.47|0
1656363200000|2022-06-27 20:53:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363210000|2022-06-27 20:53:30|616.53|613.73|616.43|613.63|616.53|613.73|616.43|613.63|0
1656363220000|2022-06-27 20:53:40|616.32|613.52|616.32|613.52|616.32|613.52|616.22|613.42|0
1656363230000|2022-06-27 20:53:50|616.22|613.42|616.32|613.52|616.53|613.73|616.22|613.42|0
1656363240000|2022-06-27 20:54:00|616.22|613.42|616.32|613.52|616.32|613.52|616.11|613.31|0
1656363250000|2022-06-27 20:54:10|616.43|613.63|617.16|614.36|617.16|614.36|616.43|613.63|0
1656363260000|2022-06-27 20:54:20|617.37|614.57|617.16|614.36|617.37|614.57|616.95|614.15|0
1656363270000|2022-06-27 20:54:30|616.95|614.15|617.06|614.26|617.06|614.26|616.95|614.15|0
1656363280000|2022-06-27 20:54:40|617.37|614.57|617.16|614.36|617.37|614.57|617.16|614.36|0
1656363290000|2022-06-27 20:54:50|617.37|614.57|617.16|614.36|617.37|614.57|617.16|614.36|0
1656363300000|2022-06-27 20:55:00|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656363310000|2022-06-27 20:55:10|616.95|614.15|617.16|614.36|617.16|614.36|616.95|614.15|0
1656363320000|2022-06-27 20:55:20|616.95|614.15|617.37|614.57|617.37|614.57|616.95|614.15|0
1656363330000|2022-06-27 20:55:30|617.58|614.78|617.37|614.57|617.58|614.78|617.37|614.57|0
1656363340000|2022-06-27 20:55:40|616.95|614.15|617.16|614.36|617.16|614.36|616.95|614.15|0
1656363350000|2022-06-27 20:55:50|617.58|614.78|617.37|614.57|617.58|614.78|617.37|614.57|0
1656363360000|2022-06-27 20:56:00|617.16|614.36|617.27|614.47|617.27|614.47|617.16|614.36|0
1656363370000|2022-06-27 20:56:10|617.16|614.36|617.37|614.57|617.37|614.57|617.16|614.36|0
1656363380000|2022-06-27 20:56:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363390000|2022-06-27 20:56:30|617.37|614.57|616.95|614.15|617.37|614.57|616.95|614.15|0
1656363400000|2022-06-27 20:56:40|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1656363410000|2022-06-27 20:56:50|616.85|614.05|616.85|614.05|617.16|614.36|616.85|614.05|0
1656363420000|2022-06-27 20:57:00|616.95|614.15|617.16|614.36|617.16|614.36|616.85|614.05|0
1656363430000|2022-06-27 20:57:10|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656363440000|2022-06-27 20:57:20|617.16|614.36|617.16|614.36|617.16|614.36|616.95|614.15|0
1656363470000|2022-06-27 20:57:50|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656363490000|2022-06-27 20:58:10|617.06|614.26|617.16|614.36|617.16|614.36|617.06|614.26|0
1656363540000|2022-06-27 20:59:00|617.27|614.47|617.16|614.36|617.37|614.57|617.16|614.36|0
1656363550000|2022-06-27 20:59:10|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1656363560000|2022-06-27 20:59:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1656363580000|2022-06-27 20:59:40|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656363590000|2022-06-27 20:59:50|617.48|614.68|617.06|614.26|617.48|614.68|617.06|614.26|0
1656363600000|2022-06-27 21:00:00|617.34|614.54|617.22|614.42|617.34|614.54|617.22|614.42|0
1656363610000|2022-06-27 21:00:10|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1656363620000|2022-06-27 21:00:20|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1656363630000|2022-06-27 21:00:30|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1656363640000|2022-06-27 21:00:40|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1656363650000|2022-06-27 21:00:50|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1656363660000|2022-06-27 21:01:00|616.94|614.14|617.07|614.27|617.07|614.27|616.94|614.14|0
1656363670000|2022-06-27 21:01:10|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1656363690000|2022-06-27 21:01:30|617.07|614.27|617.22|614.42|617.22|614.42|617.07|614.27|0
1656363730000|2022-06-27 21:02:10|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1656363760000|2022-06-27 21:02:40|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1656363810000|2022-06-27 21:03:30|616.97|614.17|616.97|614.17|616.97|614.17|616.97|614.17|0
1656363830000|2022-06-27 21:03:50|617.03|614.23|616.94|614.14|617.03|614.23|616.94|614.14|0
1656363850000|2022-06-27 21:04:10|616.97|614.17|616.97|614.17|617.01|614.21|616.97|614.17|0
1656363870000|2022-06-27 21:04:30|616.76|613.96|616.76|613.96|616.76|613.96|616.76|613.96|0
1656363880000|2022-06-27 21:04:40|616.7|613.9|616.66|613.86|616.7|613.9|616.66|613.86|0
1656363890000|2022-06-27 21:04:50|616.73|613.93|616.58|613.78|616.73|613.93|616.58|613.78|0
1656363910000|2022-06-27 21:05:10|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1656363930000|2022-06-27 21:05:30|616.55|613.75|616.58|613.78|616.58|613.78|616.55|613.75|0
1656363940000|2022-06-27 21:05:40|616.45|613.65|616.49|613.69|616.49|613.69|616.45|613.65|0
1656364010000|2022-06-27 21:06:50|616.51|613.71|616.51|613.71|616.51|613.71|616.51|613.71|0
1656364020000|2022-06-27 21:07:00|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1656364060000|2022-06-27 21:07:40|616.3|613.5|616.33|613.53|616.33|613.53|616.3|613.5|0
1656364090000|2022-06-27 21:08:10|616.3|613.5|616.3|613.5|616.3|613.5|616.3|613.5|0
1656364100000|2022-06-27 21:08:20|616.24|613.44|616.24|613.44|616.24|613.44|616.24|613.44|0
1656364110000|2022-06-27 21:08:30|616.3|613.5|616.42|613.62|616.42|613.62|616.3|613.5|0
1656364120000|2022-06-27 21:08:40|616.3|613.5|616.3|613.5|616.3|613.5|616.3|613.5|0
1656364130000|2022-06-27 21:08:50|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1656364140000|2022-06-27 21:09:00|616.36|613.56|616.4|613.6|616.4|613.6|616.36|613.56|0
1656364160000|2022-06-27 21:09:20|616.45|613.65|616.4|613.6|616.45|613.65|616.4|613.6|0
1656364180000|2022-06-27 21:09:40|616.3|613.5|616.45|613.65|616.45|613.65|616.3|613.5|0
1656364190000|2022-06-27 21:09:50|616.27|613.47|616.3|613.5|616.3|613.5|616.27|613.47|0
1656364230000|2022-06-27 21:10:30|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1656364240000|2022-06-27 21:10:40|616.21|613.41|616.21|613.41|616.21|613.41|616.21|613.41|0
1656364260000|2022-06-27 21:11:00|616.18|613.38|616.3|613.5|616.3|613.5|616.18|613.38|0
1656364300000|2022-06-27 21:11:40|616.36|613.56|616.33|613.53|616.36|613.56|616.33|613.53|0
1656364330000|2022-06-27 21:12:10|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1656364350000|2022-06-27 21:12:30|616.36|613.56|616.36|613.56|616.36|613.56|616.36|613.56|0
1656364520000|2022-06-27 21:15:20|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1656364530000|2022-06-27 21:15:30|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1656364570000|2022-06-27 21:16:10|616.27|613.47|616.36|613.56|616.36|613.56|616.27|613.47|0
1656364580000|2022-06-27 21:16:20|616.18|613.38|616.3|613.5|616.3|613.5|616.18|613.38|0
1656364600000|2022-06-27 21:16:40|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1656364620000|2022-06-27 21:17:00|616.3|613.5|616.3|613.5|616.3|613.5|616.3|613.5|0
1656364660000|2022-06-27 21:17:40|616.36|613.56|616.36|613.56|616.36|613.56|616.36|613.56|0
1656364680000|2022-06-27 21:18:00|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1656364700000|2022-06-27 21:18:20|616.36|613.56|616.36|613.56|616.36|613.56|616.36|613.56|0
1656364790000|2022-06-27 21:19:50|616.42|613.62|616.45|613.65|616.45|613.65|616.42|613.62|0
1656364800000|2022-06-27 21:20:00|616.42|613.62|616.42|613.62|616.45|613.65|616.42|613.62|0
1656364830000|2022-06-27 21:20:30|616.45|613.65|616.42|613.62|616.45|613.65|616.42|613.62|0
1656364870000|2022-06-27 21:21:10|616.58|613.78|616.58|613.78|616.58|613.78|616.58|613.78|0
1656365030000|2022-06-27 21:23:50|616.6|613.8|616.69|613.89|616.69|613.89|616.6|613.8|0
1656365040000|2022-06-27 21:24:00|616.6|613.8|616.51|613.71|616.6|613.8|616.51|613.71|0
1656365050000|2022-06-27 21:24:10|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1656365090000|2022-06-27 21:24:50|616.58|613.78|616.58|613.78|616.58|613.78|616.58|613.78|0
1656365120000|2022-06-27 21:25:20|616.63|613.83|616.63|613.83|616.63|613.83|616.63|613.83|0
1656365140000|2022-06-27 21:25:40|616.75|613.95|616.75|613.95|616.75|613.95|616.75|613.95|0
1656365180000|2022-06-27 21:26:20|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656365260000|2022-06-27 21:27:40|616.63|613.83|616.63|613.83|616.63|613.83|616.63|613.83|0
1656365320000|2022-06-27 21:28:40|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656365370000|2022-06-27 21:29:30|616.63|613.83|616.6|613.8|616.63|613.83|616.6|613.8|0
1656365410000|2022-06-27 21:30:10|616.63|613.83|616.63|613.83|616.63|613.83|616.63|613.83|0
1656365450000|2022-06-27 21:30:50|616.6|613.8|616.63|613.83|616.63|613.83|616.6|613.8|0
1656365460000|2022-06-27 21:31:00|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1656365480000|2022-06-27 21:31:20|616.75|613.95|616.75|613.95|616.75|613.95|616.75|613.95|0
1656365530000|2022-06-27 21:32:10|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1656365760000|2022-06-27 21:36:00|616.78|613.98|616.78|613.98|616.78|613.98|616.78|613.98|0
1656365790000|2022-06-27 21:36:30|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1656365810000|2022-06-27 21:36:50|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1656365890000|2022-06-27 21:38:10|617.28|614.48|617.28|614.48|617.28|614.48|617.28|614.48|0
1656365900000|2022-06-27 21:38:20|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1656365910000|2022-06-27 21:38:30|617.09|614.29|617.15|614.35|617.15|614.35|617.09|614.29|0
1656365920000|2022-06-27 21:38:40|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1656365940000|2022-06-27 21:39:00|617.39|614.59|617.39|614.59|617.39|614.59|617.39|614.59|0
1656365950000|2022-06-27 21:39:10|617.43|614.63|617.46|614.66|617.46|614.66|617.43|614.63|0
1656365970000|2022-06-27 21:39:30|617.37|614.57|617.55|614.75|617.55|614.75|617.37|614.57|0
1656365980000|2022-06-27 21:39:40|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1656365990000|2022-06-27 21:39:50|617.55|614.75|617.55|614.75|617.55|614.75|617.52|614.72|0
1656366000000|2022-06-27 21:40:00|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1656366030000|2022-06-27 21:40:30|617.6|614.8|617.6|614.8|617.6|614.8|617.6|614.8|0
1656366070000|2022-06-27 21:41:10|617.91|615.11|617.82|615.02|617.91|615.11|617.82|615.02|0
1656366100000|2022-06-27 21:41:40|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1656366140000|2022-06-27 21:42:20|617.76|614.96|617.6|614.8|617.76|614.96|617.6|614.8|0
1656366150000|2022-06-27 21:42:30|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1656366160000|2022-06-27 21:42:40|617.88|615.08|618.04|615.24|618.04|615.24|617.88|615.08|0
1656366180000|2022-06-27 21:43:00|618|615.2|618|615.2|618|615.2|618|615.2|0
1656366190000|2022-06-27 21:43:10|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1656366200000|2022-06-27 21:43:20|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1656366210000|2022-06-27 21:43:30|617.85|615.05|618.04|615.24|618.04|615.24|617.85|615.05|0
1656366220000|2022-06-27 21:43:40|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1656366230000|2022-06-27 21:43:50|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656366250000|2022-06-27 21:44:10|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1656366320000|2022-06-27 21:45:20|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656366330000|2022-06-27 21:45:30|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1656366350000|2022-06-27 21:45:50|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1656366400000|2022-06-27 21:46:40|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1656366470000|2022-06-27 21:47:50|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1656366550000|2022-06-27 21:49:10|618.15|615.35|617.91|615.11|618.15|615.35|617.91|615.11|0
1656366570000|2022-06-27 21:49:30|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1656366590000|2022-06-27 21:49:50|617.76|614.96|617.76|614.96|617.76|614.96|617.76|614.96|0
1656366600000|2022-06-27 21:50:00|617.73|614.93|617.78|614.98|617.78|614.98|617.73|614.93|0
1656366630000|2022-06-27 21:50:30|617.91|615.11|618.06|615.26|618.06|615.26|617.91|615.11|0
1656366690000|2022-06-27 21:51:30|618.04|615.24|617.91|615.11|618.04|615.24|617.91|615.11|0
1656366740000|2022-06-27 21:52:20|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1656366770000|2022-06-27 21:52:50|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1656366780000|2022-06-27 21:53:00|617.82|615.02|617.78|614.98|617.82|615.02|617.78|614.98|0
1656366790000|2022-06-27 21:53:10|617.67|614.87|617.57|614.77|617.67|614.87|617.57|614.77|0
1656366810000|2022-06-27 21:53:30|617.55|614.75|617.6|614.8|617.6|614.8|617.55|614.75|0
1656366820000|2022-06-27 21:53:40|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1656366830000|2022-06-27 21:53:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1656366870000|2022-06-27 21:54:30|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1656366910000|2022-06-27 21:55:10|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1656366960000|2022-06-27 21:56:00|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1656366980000|2022-06-27 21:56:20|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1656366990000|2022-06-27 21:56:30|617.67|614.87|617.67|614.87|617.67|614.87|617.67|614.87|0
1656367010000|2022-06-27 21:56:50|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1656367070000|2022-06-27 21:57:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1656367080000|2022-06-27 21:58:00|617.6|614.8|617.69|614.89|617.69|614.89|617.6|614.8|0
1656367090000|2022-06-27 21:58:10|617.63|614.83|617.42|614.62|617.63|614.83|617.42|614.62|0
1656367100000|2022-06-27 21:58:20|617.72|614.92|617.33|614.53|617.72|614.92|617.33|614.53|0
1656367110000|2022-06-27 21:58:30|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1656367130000|2022-06-27 21:58:50|617.05|614.25|617.3|614.5|617.3|614.5|617.05|614.25|0
1656367140000|2022-06-27 21:59:00|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1656367150000|2022-06-27 21:59:10|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1656367160000|2022-06-27 21:59:20|617.46|614.66|617.48|614.68|617.48|614.68|617.46|614.66|0
1656367200000|2022-06-27 22:00:00|615.79|612.99|615.58|612.78|616|613.2|615.58|612.78|0
1656367210000|2022-06-27 22:00:10|616|613.2|616.42|613.62|616.42|613.62|616|613.2|0
1656367220000|2022-06-27 22:00:20|616.83|614.03|616.1|613.3|616.83|614.03|616.1|613.3|0
1656367230000|2022-06-27 22:00:30|616|613.2|616.31|613.51|616.31|613.51|616|613.2|0
1656367240000|2022-06-27 22:00:40|616.94|614.14|616.83|614.03|616.94|614.14|616.83|614.03|0
1656367250000|2022-06-27 22:00:50|616.94|614.14|617.98|615.18|617.98|615.18|616.94|614.14|0
1656367260000|2022-06-27 22:01:00|618.19|615.39|618.09|615.29|618.19|615.39|618.09|615.29|0
1656367270000|2022-06-27 22:01:10|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1656367280000|2022-06-27 22:01:20|617.77|614.97|617.88|615.08|617.88|615.08|617.77|614.97|0
1656367290000|2022-06-27 22:01:30|618.09|615.29|617.98|615.18|618.09|615.29|617.98|615.18|0
1656367300000|2022-06-27 22:01:40|618.09|615.29|618.82|616.02|618.82|616.02|618.09|615.29|0
1656367310000|2022-06-27 22:01:50|618.93|616.13|619.03|616.23|619.03|616.23|618.82|616.02|0
1656367320000|2022-06-27 22:02:00|618.93|616.13|619.03|616.23|619.03|616.23|618.93|616.13|0
1656367330000|2022-06-27 22:02:10|619.56|616.76|619.66|616.86|619.87|617.07|619.56|616.76|0
1656367340000|2022-06-27 22:02:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656367360000|2022-06-27 22:02:40|620.08|617.28|619.66|616.86|620.08|617.28|619.66|616.86|0
1656367380000|2022-06-27 22:03:00|619.77|616.97|619.87|617.07|619.87|617.07|619.77|616.97|0
1656367400000|2022-06-27 22:03:20|619.66|616.86|619.45|616.65|619.66|616.86|619.45|616.65|0
1656367410000|2022-06-27 22:03:30|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1656367420000|2022-06-27 22:03:40|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656367430000|2022-06-27 22:03:50|619.77|616.97|619.87|617.07|619.87|617.07|619.77|616.97|0
1656367440000|2022-06-27 22:04:00|619.66|616.86|619.45|616.65|619.77|616.97|619.45|616.65|0
1656367450000|2022-06-27 22:04:10|619.35|616.55|619.45|616.65|619.45|616.65|619.35|616.55|0
1656367460000|2022-06-27 22:04:20|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1656367470000|2022-06-27 22:04:30|619.77|616.97|619.77|616.97|619.77|616.97|619.66|616.86|0
1656367480000|2022-06-27 22:04:40|619.66|616.86|619.56|616.76|619.66|616.86|619.45|616.65|0
1656367490000|2022-06-27 22:04:50|619.87|617.07|619.77|616.97|619.87|617.07|619.77|616.97|0
1656367500000|2022-06-27 22:05:00|619.66|616.86|619.87|617.07|619.87|617.07|619.66|616.86|0
1656367520000|2022-06-27 22:05:20|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1656367530000|2022-06-27 22:05:30|619.87|617.07|619.98|617.18|620.08|617.28|619.87|617.07|0
1656367540000|2022-06-27 22:05:40|619.56|616.76|619.56|616.76|619.56|616.76|619.56|616.76|0
1656367550000|2022-06-27 22:05:50|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656367560000|2022-06-27 22:06:00|619.87|617.07|620.08|617.28|620.08|617.28|619.87|617.07|0
1656367570000|2022-06-27 22:06:10|619.98|617.18|619.87|617.07|619.98|617.18|619.87|617.07|0
1656367580000|2022-06-27 22:06:20|619.98|617.18|619.87|617.07|619.98|617.18|619.87|617.07|0
1656367600000|2022-06-27 22:06:40|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1656367610000|2022-06-27 22:06:50|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656367630000|2022-06-27 22:07:10|619.66|616.86|619.77|616.97|619.77|616.97|619.66|616.86|0
1656367640000|2022-06-27 22:07:20|619.66|616.86|619.66|616.86|619.77|616.97|619.66|616.86|0
1656367650000|2022-06-27 22:07:30|619.56|616.76|619.66|616.86|619.66|616.86|619.56|616.76|0
1656367660000|2022-06-27 22:07:40|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656367680000|2022-06-27 22:08:00|619.56|616.76|619.24|616.44|619.56|616.76|619.24|616.44|0
1656367690000|2022-06-27 22:08:10|619.35|616.55|619.35|616.55|619.35|616.55|619.35|616.55|0
1656367700000|2022-06-27 22:08:20|619.56|616.76|619.56|616.76|619.56|616.76|619.56|616.76|0
1656367710000|2022-06-27 22:08:30|619.66|616.86|619.77|616.97|619.77|616.97|619.66|616.86|0
1656367720000|2022-06-27 22:08:40|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656367730000|2022-06-27 22:08:50|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1656367740000|2022-06-27 22:09:00|619.77|616.97|619.03|616.23|619.77|616.97|619.03|616.23|0
1656367770000|2022-06-27 22:09:30|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1656367780000|2022-06-27 22:09:40|619.14|616.34|619.24|616.44|619.24|616.44|619.14|616.34|0
1656367790000|2022-06-27 22:09:50|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1656367800000|2022-06-27 22:10:00|619.24|616.44|619.03|616.23|619.24|616.44|619.03|616.23|0
1656367810000|2022-06-27 22:10:10|618.82|616.02|619.03|616.23|619.03|616.23|618.82|616.02|0
1656367840000|2022-06-27 22:10:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1656367850000|2022-06-27 22:10:50|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1656367860000|2022-06-27 22:11:00|618.4|615.6|618.4|615.6|618.51|615.71|618.4|615.6|0
1656367870000|2022-06-27 22:11:10|618.82|616.02|618.82|616.02|618.93|616.13|618.82|616.02|0
1656367880000|2022-06-27 22:11:20|618.93|616.13|618.82|616.02|618.93|616.13|618.82|616.02|0
1656367900000|2022-06-27 22:11:40|618.93|616.13|619.24|616.44|619.24|616.44|618.93|616.13|0
1656367910000|2022-06-27 22:11:50|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656367930000|2022-06-27 22:12:10|619.56|616.76|619.66|616.86|619.66|616.86|619.56|616.76|0
1656367940000|2022-06-27 22:12:20|619.45|616.65|619.56|616.76|619.56|616.76|619.45|616.65|0
1656367950000|2022-06-27 22:12:30|619.66|616.86|619.45|616.65|619.66|616.86|619.45|616.65|0
1656367960000|2022-06-27 22:12:40|619.35|616.55|619.45|616.65|619.45|616.65|619.35|616.55|0
1656367970000|2022-06-27 22:12:50|619.56|616.76|619.56|616.76|619.56|616.76|619.56|616.76|0
1656367980000|2022-06-27 22:13:00|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656368010000|2022-06-27 22:13:30|619.24|616.44|619.87|617.07|619.87|617.07|619.24|616.44|0
1656368020000|2022-06-27 22:13:40|619.77|616.97|619.98|617.18|619.98|617.18|619.77|616.97|0
1656368030000|2022-06-27 22:13:50|620.08|617.28|620.19|617.39|620.19|617.39|620.08|617.28|0
1656368040000|2022-06-27 22:14:00|620.29|617.49|620.29|617.49|620.5|617.7|620.29|617.49|0
1656368050000|2022-06-27 22:14:10|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656368060000|2022-06-27 22:14:20|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1656368070000|2022-06-27 22:14:30|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656368090000|2022-06-27 22:14:50|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656368130000|2022-06-27 22:15:30|619.14|616.34|619.24|616.44|619.24|616.44|619.14|616.34|0
1656368140000|2022-06-27 22:15:40|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1656368150000|2022-06-27 22:15:50|619.03|616.23|619.14|616.34|619.14|616.34|619.03|616.23|0
1656368160000|2022-06-27 22:16:00|619.24|616.44|619.45|616.65|619.45|616.65|619.24|616.44|0
1656368170000|2022-06-27 22:16:10|619.66|616.86|619.45|616.65|619.66|616.86|619.45|616.65|0
1656368180000|2022-06-27 22:16:20|619.66|616.86|619.66|616.86|619.66|616.86|619.56|616.76|0
1656368190000|2022-06-27 22:16:30|619.56|616.76|619.66|616.86|619.66|616.86|619.56|616.76|0
1656368220000|2022-06-27 22:17:00|619.56|616.76|619.35|616.55|619.56|616.76|619.35|616.55|0
1656368230000|2022-06-27 22:17:10|619.24|616.44|619.35|616.55|619.35|616.55|619.24|616.44|0
1656368240000|2022-06-27 22:17:20|619.24|616.44|619.35|616.55|619.35|616.55|619.24|616.44|0
1656368250000|2022-06-27 22:17:30|619.45|616.65|619.24|616.44|619.45|616.65|619.24|616.44|0
1656368270000|2022-06-27 22:17:50|619.45|616.65|619.45|616.65|619.45|616.65|619.45|616.65|0
1656368280000|2022-06-27 22:18:00|619.35|616.55|619.24|616.44|619.45|616.65|619.24|616.44|0
1656368290000|2022-06-27 22:18:10|619.45|616.65|619.45|616.65|619.45|616.65|619.35|616.55|0
1656368300000|2022-06-27 22:18:20|619.56|616.76|619.87|617.07|619.87|617.07|619.56|616.76|0
1656368320000|2022-06-27 22:18:40|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1656368340000|2022-06-27 22:19:00|619.87|617.07|619.87|617.07|619.87|617.07|619.66|616.86|0
1656368350000|2022-06-27 22:19:10|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1656368360000|2022-06-27 22:19:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656368380000|2022-06-27 22:19:40|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1656368390000|2022-06-27 22:19:50|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1656368400000|2022-06-27 22:20:00|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1656368410000|2022-06-27 22:20:10|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656368420000|2022-06-27 22:20:20|619.98|617.18|620.08|617.28|620.08|617.28|619.87|617.07|0
1656368440000|2022-06-27 22:20:40|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1656368450000|2022-06-27 22:20:50|620.4|617.6|620.5|617.7|620.5|617.7|620.4|617.6|0
1656368460000|2022-06-27 22:21:00|620.61|617.81|620.61|617.81|620.61|617.81|620.61|617.81|0
1656368470000|2022-06-27 22:21:10|620.5|617.7|620.29|617.49|620.5|617.7|620.29|617.49|0
1656368480000|2022-06-27 22:21:20|620.71|617.91|620.71|617.91|620.71|617.91|620.71|617.91|0
1656368490000|2022-06-27 22:21:30|620.61|617.81|620.71|617.91|620.71|617.91|620.61|617.81|0
1656368500000|2022-06-27 22:21:40|620.61|617.81|620.5|617.7|620.61|617.81|620.5|617.7|0
1656368510000|2022-06-27 22:21:50|620.39|617.59|620.39|617.59|620.39|617.59|620.29|617.49|0
1656368520000|2022-06-27 22:22:00|620.5|617.7|620.5|617.7|620.6|617.8|620.5|617.7|0
1656368530000|2022-06-27 22:22:10|620.6|617.8|620.5|617.7|620.6|617.8|620.5|617.7|0
1656368540000|2022-06-27 22:22:20|620.71|617.91|620.5|617.7|620.71|617.91|620.5|617.7|0
1656368560000|2022-06-27 22:22:40|620.39|617.59|620.29|617.49|620.39|617.59|620.29|617.49|0
1656368640000|2022-06-27 22:24:00|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1656368650000|2022-06-27 22:24:10|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1656368660000|2022-06-27 22:24:20|620.08|617.28|620.29|617.49|620.29|617.49|620.08|617.28|0
1656368690000|2022-06-27 22:24:50|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1656368710000|2022-06-27 22:25:10|620.39|617.59|620.28|617.48|620.39|617.59|620.28|617.48|0
1656368720000|2022-06-27 22:25:20|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1656368730000|2022-06-27 22:25:30|620.49|617.69|620.39|617.59|620.49|617.69|620.39|617.59|0
1656368740000|2022-06-27 22:25:40|620.28|617.48|620.07|617.27|620.28|617.48|620.07|617.27|0
1656368760000|2022-06-27 22:26:00|620.18|617.38|620.07|617.27|620.18|617.38|620.07|617.27|0
1656368790000|2022-06-27 22:26:30|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1656368800000|2022-06-27 22:26:40|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1656368810000|2022-06-27 22:26:50|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1656368820000|2022-06-27 22:27:00|620.07|617.27|620.18|617.38|620.18|617.38|620.07|617.27|0
1656368830000|2022-06-27 22:27:10|620.07|617.27|620.18|617.38|620.18|617.38|620.07|617.27|0
1656368840000|2022-06-27 22:27:20|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1656368860000|2022-06-27 22:27:40|620.18|617.38|620.28|617.48|620.28|617.48|620.18|617.38|0
1656368870000|2022-06-27 22:27:50|620.18|617.38|620.39|617.59|620.39|617.59|620.18|617.38|0
1656368880000|2022-06-27 22:28:00|620.28|617.48|620.07|617.27|620.28|617.48|620.07|617.27|0
1656368920000|2022-06-27 22:28:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656368950000|2022-06-27 22:29:10|619.44|616.64|619.23|616.43|619.44|616.64|619.23|616.43|0
1656368970000|2022-06-27 22:29:30|619.34|616.54|619.34|616.54|619.34|616.54|619.34|616.54|0
1656368980000|2022-06-27 22:29:40|619.44|616.64|619.44|616.64|619.44|616.64|619.23|616.43|0
1656368990000|2022-06-27 22:29:50|619.34|616.54|619.65|616.85|619.65|616.85|619.34|616.54|0
1656369000000|2022-06-27 22:30:00|619.76|616.96|619.44|616.64|619.86|617.06|619.44|616.64|0
1656369020000|2022-06-27 22:30:20|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1656369030000|2022-06-27 22:30:30|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1656369050000|2022-06-27 22:30:50|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1656369060000|2022-06-27 22:31:00|619.65|616.85|619.86|617.06|619.86|617.06|619.44|616.64|0
1656369070000|2022-06-27 22:31:10|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1656369080000|2022-06-27 22:31:20|620.07|617.27|619.86|617.06|620.07|617.27|619.86|617.06|0
1656369090000|2022-06-27 22:31:30|619.97|617.17|619.97|617.17|620.07|617.27|619.97|617.17|0
1656369100000|2022-06-27 22:31:40|620.07|617.27|619.76|616.96|620.28|617.48|619.76|616.96|0
1656369120000|2022-06-27 22:32:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369130000|2022-06-27 22:32:10|619.97|617.17|619.86|617.06|620.07|617.27|619.86|617.06|0
1656369140000|2022-06-27 22:32:20|619.97|617.17|619.86|617.06|619.97|617.17|619.86|617.06|0
1656369150000|2022-06-27 22:32:30|619.97|617.17|619.97|617.17|619.97|617.17|619.86|617.06|0
1656369160000|2022-06-27 22:32:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369170000|2022-06-27 22:32:50|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1656369190000|2022-06-27 22:33:10|620.07|617.27|619.86|617.06|620.07|617.27|619.86|617.06|0
1656369220000|2022-06-27 22:33:40|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369230000|2022-06-27 22:33:50|619.65|616.85|619.44|616.64|619.65|616.85|619.44|616.64|0
1656369240000|2022-06-27 22:34:00|619.55|616.75|619.76|616.96|619.76|616.96|619.55|616.75|0
1656369250000|2022-06-27 22:34:10|620.07|617.27|620.07|617.27|620.07|617.27|619.97|617.17|0
1656369280000|2022-06-27 22:34:40|619.97|617.17|620.07|617.27|620.07|617.27|619.86|617.06|0
1656369290000|2022-06-27 22:34:50|619.97|617.17|619.65|616.85|619.97|617.17|619.65|616.85|0
1656369300000|2022-06-27 22:35:00|619.55|616.75|619.44|616.64|619.65|616.85|619.44|616.64|0
1656369320000|2022-06-27 22:35:20|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1656369330000|2022-06-27 22:35:30|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1656369340000|2022-06-27 22:35:40|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1656369350000|2022-06-27 22:35:50|619.34|616.54|619.34|616.54|619.44|616.64|619.23|616.43|0
1656369360000|2022-06-27 22:36:00|619.23|616.43|619.34|616.54|619.34|616.54|619.23|616.43|0
1656369370000|2022-06-27 22:36:10|619.44|616.64|619.65|616.85|619.65|616.85|619.44|616.64|0
1656369380000|2022-06-27 22:36:20|619.55|616.75|619.44|616.64|619.55|616.75|619.44|616.64|0
1656369390000|2022-06-27 22:36:30|619.55|616.75|619.76|616.96|619.86|617.06|619.55|616.75|0
1656369400000|2022-06-27 22:36:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369410000|2022-06-27 22:36:50|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369420000|2022-06-27 22:37:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369430000|2022-06-27 22:37:10|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369440000|2022-06-27 22:37:20|619.65|616.85|619.55|616.75|619.65|616.85|619.55|616.75|0
1656369450000|2022-06-27 22:37:30|619.65|616.85|619.44|616.64|619.65|616.85|619.44|616.64|0
1656369460000|2022-06-27 22:37:40|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1656369470000|2022-06-27 22:37:50|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1656369490000|2022-06-27 22:38:10|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1656369500000|2022-06-27 22:38:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369520000|2022-06-27 22:38:40|619.97|617.17|619.86|617.06|619.97|617.17|619.86|617.06|0
1656369530000|2022-06-27 22:38:50|619.97|617.17|619.97|617.17|619.97|617.17|619.86|617.06|0
1656369540000|2022-06-27 22:39:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369550000|2022-06-27 22:39:10|619.76|616.96|619.76|616.96|619.86|617.06|619.76|616.96|0
1656369560000|2022-06-27 22:39:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369600000|2022-06-27 22:40:00|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1656369670000|2022-06-27 22:41:10|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369680000|2022-06-27 22:41:20|619.86|617.06|619.76|616.96|619.86|617.06|619.76|616.96|0
1656369700000|2022-06-27 22:41:40|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1656369710000|2022-06-27 22:41:50|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369750000|2022-06-27 22:42:30|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369760000|2022-06-27 22:42:40|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1656369780000|2022-06-27 22:43:00|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369790000|2022-06-27 22:43:10|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369810000|2022-06-27 22:43:30|619.97|617.17|620.07|617.27|620.07|617.27|619.97|617.17|0
1656369820000|2022-06-27 22:43:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1656369830000|2022-06-27 22:43:50|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1656369840000|2022-06-27 22:44:00|619.44|616.64|618.5|615.7|619.44|616.64|618.5|615.7|0
1656369850000|2022-06-27 22:44:10|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1656369860000|2022-06-27 22:44:20|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1656369900000|2022-06-27 22:45:00|617.34|614.54|617.24|614.44|617.34|614.54|617.24|614.44|0
1656369910000|2022-06-27 22:45:10|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1656369920000|2022-06-27 22:45:20|617.03|614.23|616.71|613.91|617.03|614.23|616.71|613.91|0
1656369930000|2022-06-27 22:45:30|616.5|613.7|616.71|613.91|616.71|613.91|616.5|613.7|0
1656369940000|2022-06-27 22:45:40|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1656369960000|2022-06-27 22:46:00|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656369970000|2022-06-27 22:46:10|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1656369990000|2022-06-27 22:46:30|616.71|613.91|616.92|614.12|616.92|614.12|616.71|613.91|0
1656370020000|2022-06-27 22:47:00|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1656370030000|2022-06-27 22:47:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656370040000|2022-06-27 22:47:20|616.61|613.81|616.5|613.7|616.61|613.81|616.5|613.7|0
1656370050000|2022-06-27 22:47:30|616.3|613.5|616.61|613.81|616.61|613.81|616.3|613.5|0
1656370060000|2022-06-27 22:47:40|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370070000|2022-06-27 22:47:50|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656370080000|2022-06-27 22:48:00|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370110000|2022-06-27 22:48:30|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656370130000|2022-06-27 22:48:50|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370140000|2022-06-27 22:49:00|616.29|613.49|616.19|613.39|616.29|613.49|616.19|613.39|0
1656370150000|2022-06-27 22:49:10|616.09|613.29|616.29|613.49|616.29|613.49|616.09|613.29|0
1656370170000|2022-06-27 22:49:30|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370180000|2022-06-27 22:49:40|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656370200000|2022-06-27 22:50:00|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1656370210000|2022-06-27 22:50:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656370220000|2022-06-27 22:50:20|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1656370230000|2022-06-27 22:50:30|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370240000|2022-06-27 22:50:40|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656370250000|2022-06-27 22:50:50|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656370260000|2022-06-27 22:51:00|616.82|614.02|616.92|614.12|616.92|614.12|616.82|614.02|0
1656370270000|2022-06-27 22:51:10|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1656370280000|2022-06-27 22:51:20|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656370290000|2022-06-27 22:51:30|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1656370300000|2022-06-27 22:51:40|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656370370000|2022-06-27 22:52:50|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656370400000|2022-06-27 22:53:20|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656370410000|2022-06-27 22:53:30|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656370420000|2022-06-27 22:53:40|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1656370440000|2022-06-27 22:54:00|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656370510000|2022-06-27 22:55:10|616.19|613.39|616.08|613.28|616.19|613.39|616.08|613.28|0
1656370580000|2022-06-27 22:56:20|615.98|613.18|615.87|613.07|615.98|613.18|615.87|613.07|0
1656370600000|2022-06-27 22:56:40|615.98|613.18|616.08|613.28|616.08|613.28|615.98|613.18|0
1656370610000|2022-06-27 22:56:50|615.98|613.18|616.08|613.28|616.08|613.28|615.98|613.18|0
1656370760000|2022-06-27 22:59:20|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1656370780000|2022-06-27 22:59:40|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1656370790000|2022-06-27 22:59:50|616.29|613.49|616.29|613.49|616.29|613.49|616.19|613.39|0
1656370800000|2022-06-27 23:00:00|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1656370810000|2022-06-27 23:00:10|616.19|613.39|616.19|613.39|616.29|613.49|616.08|613.28|0
1656370820000|2022-06-27 23:00:20|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656370830000|2022-06-27 23:00:30|616.5|613.7|616.29|613.49|616.5|613.7|616.29|613.49|0
1656370840000|2022-06-27 23:00:40|616.5|613.7|616.4|613.6|616.5|613.7|616.4|613.6|0
1656370850000|2022-06-27 23:00:50|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1656370860000|2022-06-27 23:01:00|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1656370880000|2022-06-27 23:01:20|616.08|613.28|615.98|613.18|616.08|613.28|615.98|613.18|0
1656370890000|2022-06-27 23:01:30|615.77|612.97|615.56|612.76|615.77|612.97|615.56|612.76|0
1656370900000|2022-06-27 23:01:40|615.66|612.86|615.66|612.86|615.87|613.07|615.66|612.86|0
1656370910000|2022-06-27 23:01:50|615.45|612.65|615.56|612.76|615.56|612.76|615.45|612.65|0
1656370920000|2022-06-27 23:02:00|615.45|612.65|615.24|612.44|615.45|612.65|615.24|612.44|0
1656370930000|2022-06-27 23:02:10|615.04|612.24|614.83|612.03|615.04|612.24|614.83|612.03|0
1656370940000|2022-06-27 23:02:20|614.93|612.13|614.83|612.03|615.04|612.24|614.83|612.03|0
1656370960000|2022-06-27 23:02:40|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1656370970000|2022-06-27 23:02:50|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1656370980000|2022-06-27 23:03:00|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1656371000000|2022-06-27 23:03:20|614.73|611.93|614.83|612.03|614.83|612.03|614.73|611.93|0
1656371010000|2022-06-27 23:03:30|614.62|611.82|614.73|611.93|614.73|611.93|614.62|611.82|0
1656371020000|2022-06-27 23:03:40|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1656371030000|2022-06-27 23:03:50|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1656371040000|2022-06-27 23:04:00|614.31|611.51|614.41|611.61|614.41|611.61|614.31|611.51|0
1656371050000|2022-06-27 23:04:10|614.52|611.72|614.41|611.61|614.52|611.72|614.41|611.61|0
1656371060000|2022-06-27 23:04:20|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1656371070000|2022-06-27 23:04:30|614.83|612.03|615.03|612.23|615.03|612.23|614.83|612.03|0
1656371080000|2022-06-27 23:04:40|614.93|612.13|616.5|613.7|616.5|613.7|614.83|612.03|0
1656371090000|2022-06-27 23:04:50|616.29|613.49|617.34|614.54|617.34|614.54|616.29|613.49|0
1656371100000|2022-06-27 23:05:00|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1656371110000|2022-06-27 23:05:10|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1656371120000|2022-06-27 23:05:20|617.13|614.33|616.71|613.91|617.13|614.33|616.71|613.91|0
1656371130000|2022-06-27 23:05:30|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656371140000|2022-06-27 23:05:40|616.61|613.81|616.71|613.91|616.71|613.91|616.61|613.81|0
1656371150000|2022-06-27 23:05:50|616.92|614.12|616.71|613.91|616.92|614.12|616.5|613.7|0
1656371160000|2022-06-27 23:06:00|616.5|613.7|616.71|613.91|616.71|613.91|616.5|613.7|0
1656371210000|2022-06-27 23:06:50|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656371220000|2022-06-27 23:07:00|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1656371230000|2022-06-27 23:07:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656371240000|2022-06-27 23:07:20|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656371310000|2022-06-27 23:08:30|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656371340000|2022-06-27 23:09:00|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1656371350000|2022-06-27 23:09:10|616.71|613.91|616.71|613.91|616.82|614.02|616.71|613.91|0
1656371370000|2022-06-27 23:09:30|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656371390000|2022-06-27 23:09:50|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656371400000|2022-06-27 23:10:00|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656371410000|2022-06-27 23:10:10|616.08|613.28|615.66|612.86|616.08|613.28|615.66|612.86|0
1656371420000|2022-06-27 23:10:20|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1656371440000|2022-06-27 23:10:40|615.66|612.86|615.66|612.86|615.66|612.86|615.66|612.86|0
1656371450000|2022-06-27 23:10:50|615.45|612.65|615.66|612.86|615.66|612.86|615.45|612.65|0
1656371460000|2022-06-27 23:11:00|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1656371490000|2022-06-27 23:11:30|615.66|612.86|616.71|613.91|616.71|613.91|615.66|612.86|0
1656371500000|2022-06-27 23:11:40|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656371510000|2022-06-27 23:11:50|616.4|613.6|616.5|613.7|616.5|613.7|616.29|613.49|0
1656371520000|2022-06-27 23:12:00|616.61|613.81|616.61|613.81|616.61|613.81|616.5|613.7|0
1656371530000|2022-06-27 23:12:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656371540000|2022-06-27 23:12:20|616.61|613.81|616.71|613.91|616.71|613.91|616.5|613.7|0
1656371560000|2022-06-27 23:12:40|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1656371570000|2022-06-27 23:12:50|616.71|613.91|616.92|614.12|616.92|614.12|616.71|613.91|0
1656371600000|2022-06-27 23:13:20|617.13|614.33|616.71|613.91|617.13|614.33|616.71|613.91|0
1656371620000|2022-06-27 23:13:40|616.82|614.02|616.71|613.91|616.82|614.02|616.71|613.91|0
1656371640000|2022-06-27 23:14:00|616.5|613.7|616.29|613.49|616.5|613.7|616.29|613.49|0
1656371650000|2022-06-27 23:14:10|616.4|613.6|616.29|613.49|616.4|613.6|616.29|613.49|0
1656371660000|2022-06-27 23:14:20|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1656371670000|2022-06-27 23:14:30|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656371690000|2022-06-27 23:14:50|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1656371700000|2022-06-27 23:15:00|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656371710000|2022-06-27 23:15:10|616.4|613.6|616.5|613.7|616.5|613.7|616.4|613.6|0
1656371720000|2022-06-27 23:15:20|616.4|613.6|616.4|613.6|616.4|613.6|616.29|613.49|0
1656371740000|2022-06-27 23:15:40|616.5|613.7|616.61|613.81|616.61|613.81|616.5|613.7|0
1656371750000|2022-06-27 23:15:50|616.71|613.91|616.5|613.7|616.71|613.91|616.5|613.7|0
1656371760000|2022-06-27 23:16:00|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656371770000|2022-06-27 23:16:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656371780000|2022-06-27 23:16:20|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1656371790000|2022-06-27 23:16:30|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1656371810000|2022-06-27 23:16:50|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1656371820000|2022-06-27 23:17:00|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1656371830000|2022-06-27 23:17:10|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1656371860000|2022-06-27 23:17:40|617.23|614.43|617.13|614.33|617.23|614.43|617.13|614.33|0
1656371890000|2022-06-27 23:18:10|617.23|614.43|616.92|614.12|617.33|614.53|616.92|614.12|0
1656371900000|2022-06-27 23:18:20|616.71|613.91|616.61|613.81|616.71|613.91|616.61|613.81|0
1656371910000|2022-06-27 23:18:30|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1656371960000|2022-06-27 23:19:20|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656371970000|2022-06-27 23:19:30|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1656371980000|2022-06-27 23:19:40|616.4|613.6|616.5|613.7|616.5|613.7|616.4|613.6|0
1656372020000|2022-06-27 23:20:20|616.4|613.6|616.29|613.49|616.4|613.6|616.29|613.49|0
1656372030000|2022-06-27 23:20:30|616.4|613.6|616.5|613.7|616.5|613.7|616.4|613.6|0
1656372060000|2022-06-27 23:21:00|616.6|613.8|616.71|613.91|616.71|613.91|616.6|613.8|0
1656372090000|2022-06-27 23:21:30|616.81|614.01|616.81|614.01|616.81|614.01|616.81|614.01|0
1656372100000|2022-06-27 23:21:40|616.91|614.11|616.71|613.91|616.91|614.11|616.71|613.91|0
1656372120000|2022-06-27 23:22:00|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656372140000|2022-06-27 23:22:20|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1656372170000|2022-06-27 23:22:50|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656372180000|2022-06-27 23:23:00|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656372220000|2022-06-27 23:23:40|616.81|614.01|616.81|614.01|616.81|614.01|616.81|614.01|0
1656372230000|2022-06-27 23:23:50|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1656372280000|2022-06-27 23:24:40|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656372300000|2022-06-27 23:25:00|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656372310000|2022-06-27 23:25:10|616.49|613.69|616.6|613.8|616.6|613.8|616.49|613.69|0
1656372320000|2022-06-27 23:25:20|616.49|613.69|616.6|613.8|616.6|613.8|616.49|613.69|0
1656372330000|2022-06-27 23:25:30|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1656372350000|2022-06-27 23:25:50|616.6|613.8|616.49|613.69|616.6|613.8|616.49|613.69|0
1656372360000|2022-06-27 23:26:00|616.6|613.8|616.49|613.69|616.6|613.8|616.49|613.69|0
1656372390000|2022-06-27 23:26:30|616.6|613.8|616.7|613.9|616.81|614.01|616.6|613.8|0
1656372410000|2022-06-27 23:26:50|616.49|613.69|616.29|613.49|616.49|613.69|616.29|613.49|0
1656372420000|2022-06-27 23:27:00|616.49|613.69|616.7|613.9|616.7|613.9|616.49|613.69|0
1656372430000|2022-06-27 23:27:10|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1656372450000|2022-06-27 23:27:30|616.6|613.8|616.6|613.8|616.6|613.8|616.49|613.69|0
1656372460000|2022-06-27 23:27:40|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656372510000|2022-06-27 23:28:30|616.81|614.01|616.81|614.01|616.81|614.01|616.81|614.01|0
1656372520000|2022-06-27 23:28:40|616.91|614.11|616.81|614.01|616.91|614.11|616.81|614.01|0
1656372530000|2022-06-27 23:28:50|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1656372540000|2022-06-27 23:29:00|616.39|613.59|616.49|613.69|616.49|613.69|616.28|613.48|0
1656372590000|2022-06-27 23:29:50|616.28|613.48|616.49|613.69|616.49|613.69|616.28|613.48|0
1656372600000|2022-06-27 23:30:00|616.39|613.59|616.49|613.69|616.49|613.69|616.39|613.59|0
1656372620000|2022-06-27 23:30:20|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1656372630000|2022-06-27 23:30:30|616.49|613.69|616.7|613.9|616.7|613.9|616.49|613.69|0
1656372640000|2022-06-27 23:30:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1656372660000|2022-06-27 23:31:00|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656372690000|2022-06-27 23:31:30|616.91|614.11|616.91|614.11|616.91|614.11|616.7|613.9|0
1656372710000|2022-06-27 23:31:50|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656372740000|2022-06-27 23:32:20|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1656372750000|2022-06-27 23:32:30|616.81|614.01|616.91|614.11|616.91|614.11|616.81|614.01|0
1656372780000|2022-06-27 23:33:00|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1656372790000|2022-06-27 23:33:10|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1656372800000|2022-06-27 23:33:20|617.12|614.32|617.12|614.32|617.12|614.32|617.02|614.22|0
1656372830000|2022-06-27 23:33:50|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1656372880000|2022-06-27 23:34:40|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1656372890000|2022-06-27 23:34:50|617.02|614.22|617.12|614.32|617.12|614.32|617.02|614.22|0
1656372910000|2022-06-27 23:35:10|617.23|614.43|617.12|614.32|617.23|614.43|617.12|614.32|0
1656372920000|2022-06-27 23:35:20|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1656372930000|2022-06-27 23:35:30|617.12|614.32|617.12|614.32|617.23|614.43|617.12|614.32|0
1656372950000|2022-06-27 23:35:50|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1656373030000|2022-06-27 23:37:10|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1656373070000|2022-06-27 23:37:50|617.44|614.64|617.54|614.74|617.54|614.74|617.33|614.53|0
1656373080000|2022-06-27 23:38:00|617.44|614.64|617.33|614.53|617.44|614.64|617.33|614.53|0
1656373090000|2022-06-27 23:38:10|617.54|614.74|617.23|614.43|617.54|614.74|617.23|614.43|0
1656373100000|2022-06-27 23:38:20|617.33|614.53|617.12|614.32|617.33|614.53|617.12|614.32|0
1656373150000|2022-06-27 23:39:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1656373200000|2022-06-27 23:40:00|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1656373210000|2022-06-27 23:40:10|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1656373250000|2022-06-27 23:40:50|617.44|614.64|617.54|614.74|617.54|614.74|617.44|614.64|0
1656373260000|2022-06-27 23:41:00|617.44|614.64|617.33|614.53|617.44|614.64|617.33|614.53|0
1656373270000|2022-06-27 23:41:10|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1656373400000|2022-06-27 23:43:20|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1656373410000|2022-06-27 23:43:30|617.54|614.74|617.44|614.64|617.54|614.74|617.44|614.64|0
1656373420000|2022-06-27 23:43:40|617.54|614.74|617.54|614.74|617.54|614.74|617.54|614.74|0
1656373440000|2022-06-27 23:44:00|617.75|614.95|617.96|615.16|617.96|615.16|617.75|614.95|0
1656373450000|2022-06-27 23:44:10|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1656373460000|2022-06-27 23:44:20|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1656373470000|2022-06-27 23:44:30|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1656373500000|2022-06-27 23:45:00|617.96|615.16|617.96|615.16|617.96|615.16|617.86|615.06|0
1656373510000|2022-06-27 23:45:10|617.86|615.06|617.96|615.16|617.96|615.16|617.86|615.06|0
1656373530000|2022-06-27 23:45:30|617.86|615.06|617.75|614.95|617.86|615.06|617.75|614.95|0
1656373540000|2022-06-27 23:45:40|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1656373550000|2022-06-27 23:45:50|617.54|614.74|617.44|614.64|617.54|614.74|617.44|614.64|0
1656373560000|2022-06-27 23:46:00|617.54|614.74|617.54|614.74|617.65|614.85|617.54|614.74|0
1656373570000|2022-06-27 23:46:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1656373580000|2022-06-27 23:46:20|617.44|614.64|617.54|614.74|617.54|614.74|617.44|614.64|0
1656373590000|2022-06-27 23:46:30|617.44|614.64|617.54|614.74|617.54|614.74|617.44|614.64|0
1656373600000|2022-06-27 23:46:40|617.33|614.53|617.44|614.64|617.44|614.64|617.33|614.53|0
1656373620000|2022-06-27 23:47:00|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1656373630000|2022-06-27 23:47:10|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1656373640000|2022-06-27 23:47:20|617.54|614.74|617.54|614.74|617.65|614.85|617.54|614.74|0
1656373660000|2022-06-27 23:47:40|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1656373670000|2022-06-27 23:47:50|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1656373680000|2022-06-27 23:48:00|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1656373690000|2022-06-27 23:48:10|617.65|614.85|617.54|614.74|617.75|614.95|617.54|614.74|0
1656373700000|2022-06-27 23:48:20|617.33|614.53|617.12|614.32|617.33|614.53|617.12|614.32|0
1656373710000|2022-06-27 23:48:30|616.91|614.11|616.7|613.9|616.91|614.11|616.7|613.9|0
1656373720000|2022-06-27 23:48:40|616.81|614.01|616.91|614.11|617.12|614.32|616.81|614.01|0
1656373730000|2022-06-27 23:48:50|617.12|614.32|616.91|614.11|617.12|614.32|616.91|614.11|0
1656373740000|2022-06-27 23:49:00|617.02|614.22|617.02|614.22|617.12|614.32|616.91|614.11|0
1656373750000|2022-06-27 23:49:10|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1656373770000|2022-06-27 23:49:30|616.7|613.9|616.7|613.9|616.7|613.9|616.7|613.9|0
1656373800000|2022-06-27 23:50:00|616.91|614.11|616.91|614.11|616.91|614.11|616.81|614.01|0
1656373810000|2022-06-27 23:50:10|616.81|614.01|617.12|614.32|617.12|614.32|616.81|614.01|0
1656373830000|2022-06-27 23:50:30|616.91|614.11|617.02|614.22|617.02|614.22|616.91|614.11|0
1656373840000|2022-06-27 23:50:40|616.91|614.11|617.44|614.64|617.44|614.64|616.91|614.11|0
1656373850000|2022-06-27 23:50:50|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1656373860000|2022-06-27 23:51:00|617.44|614.64|617.75|614.95|617.75|614.95|617.44|614.64|0
1656373870000|2022-06-27 23:51:10|617.85|615.05|617.75|614.95|617.85|615.05|617.75|614.95|0
1656373880000|2022-06-27 23:51:20|617.85|615.05|617.85|615.05|617.96|615.16|617.85|615.05|0
1656373890000|2022-06-27 23:51:30|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1656373900000|2022-06-27 23:51:40|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1656373910000|2022-06-27 23:51:50|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1656373920000|2022-06-27 23:52:00|617.85|615.05|617.75|614.95|617.85|615.05|617.75|614.95|0
1656373930000|2022-06-27 23:52:10|617.95|615.15|617.75|614.95|617.95|615.15|617.75|614.95|0
1656373940000|2022-06-27 23:52:20|617.95|615.15|617.85|615.05|617.95|615.15|617.85|615.05|0
1656373950000|2022-06-27 23:52:30|617.95|615.15|617.75|614.95|617.95|615.15|617.75|614.95|0
1656373960000|2022-06-27 23:52:40|617.85|615.05|618.37|615.57|618.37|615.57|617.85|615.05|0
1656373980000|2022-06-27 23:53:00|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1656373990000|2022-06-27 23:53:10|618.79|615.99|618.79|615.99|618.79|615.99|618.79|615.99|0
1656374000000|2022-06-27 23:53:20|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1656374010000|2022-06-27 23:53:30|619|616.2|618.79|615.99|619|616.2|618.79|615.99|0
1656374020000|2022-06-27 23:53:40|618.9|616.1|618.79|615.99|618.9|616.1|618.79|615.99|0
1656374040000|2022-06-27 23:54:00|618.9|616.1|618.9|616.1|618.9|616.1|618.9|616.1|0
1656374050000|2022-06-27 23:54:10|619|616.2|619|616.2|619|616.2|618.9|616.1|0
1656374060000|2022-06-27 23:54:20|618.79|615.99|619|616.2|619|616.2|618.79|615.99|0
1656374070000|2022-06-27 23:54:30|618.9|616.1|618.79|615.99|618.9|616.1|618.79|615.99|0
1656374080000|2022-06-27 23:54:40|619|616.2|619.21|616.41|619.21|616.41|619|616.2|0
1656374110000|2022-06-27 23:55:10|619.42|616.62|619.21|616.41|619.42|616.62|619.21|616.41|0
1656374120000|2022-06-27 23:55:20|619|616.2|619|616.2|619|616.2|619|616.2|0
1656374130000|2022-06-27 23:55:30|618.9|616.1|619|616.2|619|616.2|618.9|616.1|0
1656374140000|2022-06-27 23:55:40|618.9|616.1|618.79|615.99|618.9|616.1|618.79|615.99|0
1656374150000|2022-06-27 23:55:50|619|616.2|619|616.2|619|616.2|619|616.2|0
1656374160000|2022-06-27 23:56:00|619.11|616.31|619.11|616.31|619.11|616.31|619.11|616.31|0
1656374170000|2022-06-27 23:56:10|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1656374190000|2022-06-27 23:56:30|619|616.2|618.79|615.99|619|616.2|618.79|615.99|0
1656374200000|2022-06-27 23:56:40|618.9|616.1|619|616.2|619|616.2|618.9|616.1|0
1656374250000|2022-06-27 23:57:30|618.9|616.1|619|616.2|619|616.2|618.9|616.1|0
1656374260000|2022-06-27 23:57:40|618.9|616.1|618.79|615.99|618.9|616.1|618.79|615.99|0
1656374270000|2022-06-27 23:57:50|619|616.2|619.21|616.41|619.21|616.41|619|616.2|0
1656374280000|2022-06-27 23:58:00|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1656374310000|2022-06-27 23:58:30|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1656374330000|2022-06-27 23:58:50|619.11|616.31|619.11|616.31|619.11|616.31|619.11|616.31|0
1656374340000|2022-06-27 23:59:00|618.79|615.99|618.79|615.99|618.79|615.99|618.79|615.99|0
1656374350000|2022-06-27 23:59:10|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1656374360000|2022-06-27 23:59:20|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1656374370000|2022-06-27 23:59:30|618.06|615.26|617.95|615.15|618.16|615.36|617.95|615.15|0
1656374380000|2022-06-27 23:59:40|618.06|615.26|617.74|614.94|618.06|615.26|617.74|614.94|0
1656374390000|2022-06-27 23:59:50|617.53|614.73|617.11|614.31|617.53|614.73|617.11|614.31|0
1656374400000|2022-06-28 00:00:00|617.32|614.52|616.91|614.11|617.32|614.52|616.91|614.11|0
1656374410000|2022-06-28 00:00:10|617.53|614.73|617.32|614.52|617.53|614.73|617.32|614.52|0
1656374420000|2022-06-28 00:00:20|617.11|614.31|616.28|613.48|617.11|614.31|616.28|613.48|0
1656374430000|2022-06-28 00:00:30|616.49|613.69|615.86|613.06|616.49|613.69|615.86|613.06|0
1656374440000|2022-06-28 00:00:40|615.23|612.43|613.77|610.97|615.23|612.43|613.77|610.97|0
1656374450000|2022-06-28 00:00:50|613.97|611.17|613.56|610.76|613.97|611.17|613.14|610.34|0
1656374460000|2022-06-28 00:01:00|613.77|610.97|612.51|609.71|613.77|610.97|612.51|609.71|0
1656374470000|2022-06-28 00:01:10|612.72|609.92|613.46|610.66|613.46|610.66|612.72|609.92|0
1656374480000|2022-06-28 00:01:20|613.35|610.55|612.72|609.92|613.35|610.55|612.72|609.92|0
1656374490000|2022-06-28 00:01:30|612.83|610.03|612.62|609.82|612.93|610.13|612.62|609.82|0
1656374500000|2022-06-28 00:01:40|612.83|610.03|612.72|609.92|612.83|610.03|612.51|609.71|0
1656374510000|2022-06-28 00:01:50|612.93|610.13|612.72|609.92|612.93|610.13|612.72|609.92|0
1656374520000|2022-06-28 00:02:00|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1656374540000|2022-06-28 00:02:20|612.62|609.82|612.72|609.92|612.72|609.92|612.62|609.82|0
1656374550000|2022-06-28 00:02:30|612.93|610.13|612.72|609.92|612.93|610.13|612.72|609.92|0
1656374560000|2022-06-28 00:02:40|612.51|609.71|611.47|608.67|612.51|609.71|611.47|608.67|0
1656374570000|2022-06-28 00:02:50|612.09|609.29|611.99|609.19|612.09|609.29|611.99|609.19|0
1656374580000|2022-06-28 00:03:00|611.68|608.88|612.2|609.4|612.2|609.4|611.68|608.88|0
1656374590000|2022-06-28 00:03:10|612.09|609.29|611.78|608.98|612.09|609.29|611.68|608.88|0
1656374600000|2022-06-28 00:03:20|611.88|609.08|612.09|609.29|612.09|609.29|611.88|609.08|0
1656374610000|2022-06-28 00:03:30|612.2|609.4|611.88|609.08|612.2|609.4|611.68|608.88|0
1656374620000|2022-06-28 00:03:40|611.99|609.19|612.51|609.71|612.51|609.71|611.99|609.19|0
1656374630000|2022-06-28 00:03:50|612.41|609.61|612.72|609.92|612.72|609.92|612.41|609.61|0
1656374640000|2022-06-28 00:04:00|612.93|610.13|613.56|610.76|613.56|610.76|612.93|610.13|0
1656374650000|2022-06-28 00:04:10|613.76|610.96|613.14|610.34|613.76|610.96|613.14|610.34|0
1656374660000|2022-06-28 00:04:20|613.25|610.45|613.25|610.45|613.35|610.55|613.25|610.45|0
1656374670000|2022-06-28 00:04:30|613.35|610.55|613.76|610.96|613.76|610.96|613.35|610.55|0
1656374680000|2022-06-28 00:04:40|613.46|610.66|613.35|610.55|613.46|610.66|613.35|610.55|0
1656374690000|2022-06-28 00:04:50|613.25|610.45|613.14|610.34|613.35|610.55|613.14|610.34|0
1656374700000|2022-06-28 00:05:00|612.93|610.13|613.56|610.76|613.56|610.76|612.93|610.13|0
1656374710000|2022-06-28 00:05:10|613.35|610.55|613.45|610.65|613.56|610.76|613.35|610.55|0
1656374720000|2022-06-28 00:05:20|612.93|610.13|613.04|610.24|613.14|610.34|612.93|610.13|0
1656374730000|2022-06-28 00:05:30|613.14|610.34|613.14|610.34|613.14|610.34|612.93|610.13|0
1656374740000|2022-06-28 00:05:40|613.25|610.45|613.45|610.65|613.45|610.65|613.25|610.45|0
1656374750000|2022-06-28 00:05:50|613.35|610.55|613.35|610.55|613.66|610.86|613.35|610.55|0
1656374760000|2022-06-28 00:06:00|613.14|610.34|612.51|609.71|613.14|610.34|612.51|609.71|0
1656374770000|2022-06-28 00:06:10|612.3|609.5|612.2|609.4|612.41|609.61|612.2|609.4|0
1656374780000|2022-06-28 00:06:20|612.51|609.71|611.88|609.08|612.51|609.71|611.88|609.08|0
1656374790000|2022-06-28 00:06:30|611.67|608.87|612.09|609.29|612.09|609.29|611.67|608.87|0
1656374800000|2022-06-28 00:06:40|611.99|609.19|611.99|609.19|612.09|609.29|611.99|609.19|0
1656374810000|2022-06-28 00:06:50|612.09|609.29|611.67|608.87|612.09|609.29|611.67|608.87|0
1656374820000|2022-06-28 00:07:00|611.57|608.77|611.67|608.87|611.67|608.87|611.57|608.77|0
1656374830000|2022-06-28 00:07:10|611.88|609.08|611.67|608.87|611.88|609.08|611.67|608.87|0
1656374840000|2022-06-28 00:07:20|611.47|608.67|611.26|608.46|611.67|608.87|611.26|608.46|0
1656374850000|2022-06-28 00:07:30|611.47|608.67|611.37|608.57|611.47|608.67|611.37|608.57|0
1656374860000|2022-06-28 00:07:40|611.26|608.46|611.37|608.57|611.47|608.67|611.26|608.46|0
1656374870000|2022-06-28 00:07:50|611.47|608.67|610.84|608.04|611.47|608.67|610.84|608.04|0
1656374880000|2022-06-28 00:08:00|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1656374890000|2022-06-28 00:08:10|610.95|608.15|611.16|608.36|611.16|608.36|610.95|608.15|0
1656374900000|2022-06-28 00:08:20|611.26|608.46|611.16|608.36|611.26|608.46|611.16|608.36|0
1656374910000|2022-06-28 00:08:30|611.26|608.46|611.05|608.25|611.26|608.46|611.05|608.25|0
1656374920000|2022-06-28 00:08:40|610.95|608.15|611.05|608.25|611.05|608.25|610.95|608.15|0
1656374930000|2022-06-28 00:08:50|611.37|608.57|611.26|608.46|611.37|608.57|611.26|608.46|0
1656374940000|2022-06-28 00:09:00|611.67|608.87|611.47|608.67|611.67|608.87|611.26|608.46|0
1656374950000|2022-06-28 00:09:10|611.57|608.77|611.26|608.46|611.57|608.77|611.26|608.46|0
1656374960000|2022-06-28 00:09:20|611.05|608.25|611.47|608.67|611.47|608.67|611.05|608.25|0
1656374970000|2022-06-28 00:09:30|611.37|608.57|611.26|608.46|611.37|608.57|611.05|608.25|0
1656374980000|2022-06-28 00:09:40|611.16|608.36|611.05|608.25|611.16|608.36|611.05|608.25|0
1656374990000|2022-06-28 00:09:50|610.95|608.15|611.57|608.77|611.57|608.77|610.95|608.15|0
1656375000000|2022-06-28 00:10:00|611.67|608.87|611.78|608.98|611.88|609.08|611.67|608.87|0
1656375010000|2022-06-28 00:10:10|611.67|608.87|611.26|608.46|611.67|608.87|611.05|608.25|0
1656375020000|2022-06-28 00:10:20|611.05|608.25|610.84|608.04|611.05|608.25|610.84|608.04|0
1656375030000|2022-06-28 00:10:30|610.63|607.83|611.36|608.56|611.36|608.56|610.63|607.83|0
1656375040000|2022-06-28 00:10:40|611.26|608.46|611.36|608.56|611.36|608.56|611.26|608.46|0
1656375050000|2022-06-28 00:10:50|611.47|608.67|611.57|608.77|611.57|608.77|611.26|608.46|0
1656375060000|2022-06-28 00:11:00|611.67|608.87|611.46|608.66|611.67|608.87|611.46|608.66|0
1656375070000|2022-06-28 00:11:10|611.67|608.87|611.78|608.98|611.78|608.98|611.67|608.87|0
1656375080000|2022-06-28 00:11:20|611.67|608.87|611.78|608.98|611.78|608.98|611.67|608.87|0
1656375090000|2022-06-28 00:11:30|611.88|609.08|612.3|609.5|612.3|609.5|611.88|609.08|0
1656375100000|2022-06-28 00:11:40|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375110000|2022-06-28 00:11:50|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375120000|2022-06-28 00:12:00|612.41|609.61|612.41|609.61|612.41|609.61|612.3|609.5|0
1656375130000|2022-06-28 00:12:10|612.3|609.5|612.09|609.29|612.3|609.5|611.88|609.08|0
1656375140000|2022-06-28 00:12:20|611.99|609.19|612.2|609.4|612.3|609.5|611.99|609.19|0
1656375150000|2022-06-28 00:12:30|612.3|609.5|612.2|609.4|612.41|609.61|612.2|609.4|0
1656375160000|2022-06-28 00:12:40|612.3|609.5|612.41|609.61|612.41|609.61|612.3|609.5|0
1656375170000|2022-06-28 00:12:50|612.3|609.5|612.09|609.29|612.3|609.5|612.09|609.29|0
1656375180000|2022-06-28 00:13:00|611.99|609.19|612.2|609.4|612.2|609.4|611.99|609.19|0
1656375190000|2022-06-28 00:13:10|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1656375200000|2022-06-28 00:13:20|611.99|609.19|612.09|609.29|612.09|609.29|611.88|609.08|0
1656375210000|2022-06-28 00:13:30|611.88|609.08|612.09|609.29|612.09|609.29|611.88|609.08|0
1656375220000|2022-06-28 00:13:40|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1656375230000|2022-06-28 00:13:50|612.09|609.29|612.2|609.4|612.2|609.4|612.09|609.29|0
1656375240000|2022-06-28 00:14:00|612.3|609.5|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375250000|2022-06-28 00:14:10|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375260000|2022-06-28 00:14:20|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375270000|2022-06-28 00:14:30|612.41|609.61|612.09|609.29|612.41|609.61|612.09|609.29|0
1656375290000|2022-06-28 00:14:50|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375300000|2022-06-28 00:15:00|611.88|609.08|611.67|608.87|611.88|609.08|611.46|608.66|0
1656375310000|2022-06-28 00:15:10|611.46|608.66|611.46|608.66|611.46|608.66|611.26|608.46|0
1656375320000|2022-06-28 00:15:20|611.26|608.46|611.46|608.66|611.46|608.66|611.26|608.46|0
1656375330000|2022-06-28 00:15:30|611.67|608.87|611.88|609.08|612.09|609.29|611.67|608.87|0
1656375340000|2022-06-28 00:15:40|611.46|608.66|611.46|608.66|611.46|608.66|611.46|608.66|0
1656375350000|2022-06-28 00:15:50|611.78|608.98|611.26|608.46|611.78|608.98|611.26|608.46|0
1656375360000|2022-06-28 00:16:00|611.46|608.66|611.25|608.45|611.46|608.66|611.25|608.45|0
1656375370000|2022-06-28 00:16:10|611.46|608.66|611.88|609.08|611.88|609.08|611.36|608.56|0
1656375380000|2022-06-28 00:16:20|611.46|608.66|611.57|608.77|611.67|608.87|611.46|608.66|0
1656375390000|2022-06-28 00:16:30|611.78|608.98|611.78|608.98|611.78|608.98|611.78|608.98|0
1656375400000|2022-06-28 00:16:40|611.88|609.08|611.88|609.08|612.09|609.29|611.88|609.08|0
1656375410000|2022-06-28 00:16:50|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1656375420000|2022-06-28 00:17:00|611.88|609.08|611.46|608.66|612.09|609.29|611.46|608.66|0
1656375430000|2022-06-28 00:17:10|611.57|608.77|611.46|608.66|611.57|608.77|611.46|608.66|0
1656375440000|2022-06-28 00:17:20|611.25|608.45|611.46|608.66|611.46|608.66|611.25|608.45|0
1656375450000|2022-06-28 00:17:30|611.36|608.56|611.88|609.08|611.88|609.08|611.25|608.45|0
1656375460000|2022-06-28 00:17:40|611.67|608.87|611.78|608.98|611.78|608.98|611.67|608.87|0
1656375470000|2022-06-28 00:17:50|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1656375490000|2022-06-28 00:18:10|611.88|609.08|612.09|609.29|612.09|609.29|611.88|609.08|0
1656375520000|2022-06-28 00:18:40|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1656375530000|2022-06-28 00:18:50|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1656375540000|2022-06-28 00:19:00|612.2|609.4|612.3|609.5|612.3|609.5|612.2|609.4|0
1656375550000|2022-06-28 00:19:10|612.09|609.29|611.99|609.19|612.09|609.29|611.88|609.08|0
1656375560000|2022-06-28 00:19:20|611.88|609.08|611.67|608.87|611.88|609.08|611.46|608.66|0
1656375570000|2022-06-28 00:19:30|611.78|608.98|611.99|609.19|611.99|609.19|611.78|608.98|0
1656375580000|2022-06-28 00:19:40|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1656375590000|2022-06-28 00:19:50|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1656375600000|2022-06-28 00:20:00|612.51|609.71|612.92|610.12|612.92|610.12|612.51|609.71|0
1656375610000|2022-06-28 00:20:10|612.82|610.02|612.72|609.92|612.82|610.02|612.72|609.92|0
1656375620000|2022-06-28 00:20:20|612.51|609.71|612.72|609.92|612.72|609.92|612.51|609.71|0
1656375630000|2022-06-28 00:20:30|612.82|610.02|612.92|610.12|612.92|610.12|612.82|610.02|0
1656375650000|2022-06-28 00:20:50|612.51|609.71|612.72|609.92|612.72|609.92|612.51|609.71|0
1656375660000|2022-06-28 00:21:00|612.82|610.02|612.72|609.92|612.82|610.02|612.51|609.71|0
1656375670000|2022-06-28 00:21:10|612.92|610.12|612.82|610.02|612.92|610.12|612.82|610.02|0
1656375680000|2022-06-28 00:21:20|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1656375690000|2022-06-28 00:21:30|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656375700000|2022-06-28 00:21:40|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656375710000|2022-06-28 00:21:50|613.34|610.54|613.34|610.54|613.34|610.54|613.13|610.33|0
1656375720000|2022-06-28 00:22:00|613.24|610.44|613.13|610.33|613.24|610.44|613.13|610.33|0
1656375730000|2022-06-28 00:22:10|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1656375740000|2022-06-28 00:22:20|613.97|611.17|613.97|611.17|613.97|611.17|613.87|611.07|0
1656375750000|2022-06-28 00:22:30|614.08|611.28|613.55|610.75|614.08|611.28|613.55|610.75|0
1656375760000|2022-06-28 00:22:40|613.34|610.54|613.55|610.75|613.55|610.75|613.34|610.54|0
1656375770000|2022-06-28 00:22:50|613.76|610.96|613.13|610.33|613.76|610.96|613.13|610.33|0
1656375790000|2022-06-28 00:23:10|613.24|610.44|613.24|610.44|613.24|610.44|613.24|610.44|0
1656375800000|2022-06-28 00:23:20|613.34|610.54|613.24|610.44|613.34|610.54|613.03|610.23|0
1656375810000|2022-06-28 00:23:30|613.34|610.54|613.24|610.44|613.34|610.54|613.24|610.44|0
1656375820000|2022-06-28 00:23:40|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656375830000|2022-06-28 00:23:50|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656375840000|2022-06-28 00:24:00|613.24|610.44|613.45|610.65|613.55|610.75|613.24|610.44|0
1656375850000|2022-06-28 00:24:10|613.55|610.75|613.76|610.96|613.76|610.96|613.55|610.75|0
1656375860000|2022-06-28 00:24:20|613.45|610.65|613.55|610.75|613.76|610.96|613.45|610.65|0
1656375870000|2022-06-28 00:24:30|613.45|610.65|613.34|610.54|613.55|610.75|613.34|610.54|0
1656375880000|2022-06-28 00:24:40|613.24|610.44|613.34|610.54|613.34|610.54|613.24|610.44|0
1656375890000|2022-06-28 00:24:50|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1656375900000|2022-06-28 00:25:00|613.24|610.44|613.45|610.65|613.45|610.65|613.13|610.33|0
1656375910000|2022-06-28 00:25:10|613.34|610.54|613.55|610.75|613.76|610.96|613.34|610.54|0
1656375920000|2022-06-28 00:25:20|613.45|610.65|613.34|610.54|613.45|610.65|613.34|610.54|0
1656375930000|2022-06-28 00:25:30|613.13|610.33|613.24|610.44|613.24|610.44|613.13|610.33|0
1656375940000|2022-06-28 00:25:40|613.13|610.33|613.13|610.33|613.24|610.44|613.13|610.33|0
1656375950000|2022-06-28 00:25:50|613.24|610.44|613.24|610.44|613.24|610.44|613.24|610.44|0
1656375960000|2022-06-28 00:26:00|613.13|610.33|613.13|610.33|613.24|610.44|613.13|610.33|0
1656375980000|2022-06-28 00:26:20|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1656376000000|2022-06-28 00:26:40|613.55|610.75|613.34|610.54|613.55|610.75|613.34|610.54|0
1656376010000|2022-06-28 00:26:50|613.24|610.44|613.13|610.33|613.24|610.44|613.13|610.33|0
1656376020000|2022-06-28 00:27:00|613.24|610.44|613.13|610.33|613.24|610.44|613.13|610.33|0
1656376030000|2022-06-28 00:27:10|613.34|610.54|613.24|610.44|613.34|610.54|613.13|610.33|0
1656376040000|2022-06-28 00:27:20|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376050000|2022-06-28 00:27:30|613.34|610.54|613.55|610.75|613.55|610.75|613.34|610.54|0
1656376060000|2022-06-28 00:27:40|613.34|610.54|613.76|610.96|613.76|610.96|613.34|610.54|0
1656376070000|2022-06-28 00:27:50|613.66|610.86|613.66|610.86|613.66|610.86|613.66|610.86|0
1656376080000|2022-06-28 00:28:00|613.55|610.75|613.34|610.54|613.55|610.75|613.34|610.54|0
1656376090000|2022-06-28 00:28:10|613.24|610.44|613.34|610.54|613.34|610.54|613.24|610.44|0
1656376110000|2022-06-28 00:28:30|613.24|610.44|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376120000|2022-06-28 00:28:40|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376130000|2022-06-28 00:28:50|613.03|610.23|613.13|610.33|613.13|610.33|612.92|610.12|0
1656376140000|2022-06-28 00:29:00|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1656376150000|2022-06-28 00:29:10|613.13|610.33|613.24|610.44|613.24|610.44|613.13|610.33|0
1656376160000|2022-06-28 00:29:20|613.13|610.33|612.92|610.12|613.13|610.33|612.92|610.12|0
1656376190000|2022-06-28 00:29:50|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1656376200000|2022-06-28 00:30:00|613.24|610.44|613.13|610.33|613.24|610.44|613.13|610.33|0
1656376210000|2022-06-28 00:30:10|612.71|609.91|612.5|609.7|612.71|609.91|612.5|609.7|0
1656376220000|2022-06-28 00:30:20|612.61|609.81|612.71|609.91|612.71|609.91|612.61|609.81|0
1656376230000|2022-06-28 00:30:30|612.92|610.12|613.03|610.23|613.03|610.23|612.92|610.12|0
1656376240000|2022-06-28 00:30:40|612.92|610.12|613.03|610.23|613.03|610.23|612.92|610.12|0
1656376250000|2022-06-28 00:30:50|612.71|609.91|612.71|609.91|612.82|610.02|612.71|609.91|0
1656376260000|2022-06-28 00:31:00|612.5|609.7|613.03|610.23|613.13|610.33|612.5|609.7|0
1656376270000|2022-06-28 00:31:10|612.92|610.12|612.82|610.02|612.92|610.12|612.71|609.91|0
1656376280000|2022-06-28 00:31:20|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656376290000|2022-06-28 00:31:30|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376300000|2022-06-28 00:31:40|613.24|610.44|613.13|610.33|613.24|610.44|613.13|610.33|0
1656376310000|2022-06-28 00:31:50|613.03|610.23|612.92|610.12|613.03|610.23|612.92|610.12|0
1656376320000|2022-06-28 00:32:00|613.13|610.33|612.92|610.12|613.13|610.33|612.92|610.12|0
1656376330000|2022-06-28 00:32:10|613.03|610.23|613.03|610.23|613.13|610.33|613.03|610.23|0
1656376340000|2022-06-28 00:32:20|613.13|610.33|612.92|610.12|613.13|610.33|612.92|610.12|0
1656376350000|2022-06-28 00:32:30|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376370000|2022-06-28 00:32:50|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1656376380000|2022-06-28 00:33:00|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1656376390000|2022-06-28 00:33:10|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1656376410000|2022-06-28 00:33:30|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1656376450000|2022-06-28 00:34:10|613.38|610.58|612.71|609.91|613.38|610.58|612.71|609.91|0
1656376470000|2022-06-28 00:34:30|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1656376490000|2022-06-28 00:34:50|612.71|609.91|612.5|609.7|612.71|609.91|612.5|609.7|0
1656376530000|2022-06-28 00:35:30|612.71|609.91|612.5|609.7|612.71|609.91|612.5|609.7|0
1656376540000|2022-06-28 00:35:40|612.71|609.91|612.61|609.81|612.71|609.91|612.61|609.81|0
1656376550000|2022-06-28 00:35:50|612.5|609.7|612.71|609.91|612.71|609.91|612.5|609.7|0
1656376560000|2022-06-28 00:36:00|612.82|610.02|613.13|610.33|613.13|610.33|612.82|610.02|0
1656376580000|2022-06-28 00:36:20|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1656376590000|2022-06-28 00:36:30|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656376610000|2022-06-28 00:36:50|613.34|610.54|612.92|610.12|613.34|610.54|612.92|610.12|0
1656376620000|2022-06-28 00:37:00|613.13|610.33|613.34|610.54|613.34|610.54|613.13|610.33|0
1656376630000|2022-06-28 00:37:10|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1656376640000|2022-06-28 00:37:20|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1656376650000|2022-06-28 00:37:30|613.13|610.33|613.13|610.33|613.13|610.33|612.92|610.12|0
1656376670000|2022-06-28 00:37:50|612.92|610.12|613.13|610.33|613.13|610.33|612.92|610.12|0
1656376680000|2022-06-28 00:38:00|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656376710000|2022-06-28 00:38:30|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1656376720000|2022-06-28 00:38:40|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1656376730000|2022-06-28 00:38:50|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656376740000|2022-06-28 00:39:00|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656376750000|2022-06-28 00:39:10|612.92|610.12|613.13|610.33|613.13|610.33|612.92|610.12|0
1656376760000|2022-06-28 00:39:20|613.24|610.44|613.55|610.75|613.55|610.75|613.24|610.44|0
1656376770000|2022-06-28 00:39:30|613.24|610.44|613.24|610.44|613.34|610.54|613.24|610.44|0
1656376780000|2022-06-28 00:39:40|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1656376790000|2022-06-28 00:39:50|613.13|610.33|613.34|610.54|613.34|610.54|613.13|610.33|0
1656376800000|2022-06-28 00:40:00|613.24|610.44|613.24|610.44|613.24|610.44|613.24|610.44|0
1656376810000|2022-06-28 00:40:10|613.34|610.54|613.55|610.75|613.55|610.75|613.34|610.54|0
1656376820000|2022-06-28 00:40:20|613.34|610.54|613.34|610.54|613.45|610.65|613.13|610.33|0
1656376830000|2022-06-28 00:40:30|613.24|610.44|613.24|610.44|613.24|610.44|613.24|610.44|0
1656376840000|2022-06-28 00:40:40|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1656376850000|2022-06-28 00:40:50|613.55|610.75|613.34|610.54|613.55|610.75|613.34|610.54|0
1656376860000|2022-06-28 00:41:00|613.55|610.75|613.34|610.54|613.55|610.75|613.34|610.54|0
1656376870000|2022-06-28 00:41:10|613.24|610.44|613.34|610.54|613.34|610.54|613.24|610.44|0
1656376880000|2022-06-28 00:41:20|613.13|610.33|613.13|610.33|613.13|610.33|613.03|610.23|0
1656376890000|2022-06-28 00:41:30|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1656376910000|2022-06-28 00:41:50|613.03|610.23|612.92|610.12|613.13|610.33|612.92|610.12|0
1656376940000|2022-06-28 00:42:20|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1656376950000|2022-06-28 00:42:30|612.82|610.02|612.92|610.12|612.92|610.12|612.82|610.02|0
1656376960000|2022-06-28 00:42:40|612.82|610.02|612.92|610.12|612.92|610.12|612.82|610.02|0
1656376970000|2022-06-28 00:42:50|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1656376980000|2022-06-28 00:43:00|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1656376990000|2022-06-28 00:43:10|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1656377030000|2022-06-28 00:43:50|613.34|610.54|613.13|610.33|613.34|610.54|613.13|610.33|0
1656377040000|2022-06-28 00:44:00|613.24|610.44|613.13|610.33|613.24|610.44|612.92|610.12|0
1656377050000|2022-06-28 00:44:10|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1656377060000|2022-06-28 00:44:20|613.03|610.23|612.82|610.02|613.03|610.23|612.82|610.02|0
1656377070000|2022-06-28 00:44:30|612.71|609.91|612.92|610.12|612.92|610.12|612.71|609.91|0
1656377090000|2022-06-28 00:44:50|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1656377100000|2022-06-28 00:45:00|613.24|610.44|613.55|610.75|613.55|610.75|613.13|610.33|0
1656377110000|2022-06-28 00:45:10|613.44|610.64|613.34|610.54|613.44|610.64|613.24|610.44|0
1656377130000|2022-06-28 00:45:30|613.24|610.44|613.34|610.54|613.34|610.54|613.24|610.44|0
1656377140000|2022-06-28 00:45:40|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1656377150000|2022-06-28 00:45:50|613.54|610.74|613.65|610.85|613.75|610.95|613.54|610.74|0
1656377160000|2022-06-28 00:46:00|613.54|610.74|613.75|610.95|613.75|610.95|613.54|610.74|0
1656377170000|2022-06-28 00:46:10|613.54|610.74|613.44|610.64|613.54|610.74|613.44|610.64|0
1656377180000|2022-06-28 00:46:20|613.54|610.74|613.54|610.74|613.65|610.85|613.54|610.74|0
1656377190000|2022-06-28 00:46:30|613.75|610.95|613.96|611.16|613.96|611.16|613.75|610.95|0
1656377200000|2022-06-28 00:46:40|613.75|610.95|613.96|611.16|613.96|611.16|613.75|610.95|0
1656377210000|2022-06-28 00:46:50|613.86|611.06|613.96|611.16|613.96|611.16|613.86|611.06|0
1656377220000|2022-06-28 00:47:00|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656377230000|2022-06-28 00:47:10|614.8|612|614.59|611.79|614.8|612|614.59|611.79|0
1656377240000|2022-06-28 00:47:20|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1656377250000|2022-06-28 00:47:30|614.49|611.69|614.59|611.79|614.59|611.79|614.49|611.69|0
1656377260000|2022-06-28 00:47:40|614.38|611.58|614.17|611.37|614.38|611.58|613.96|611.16|0
1656377270000|2022-06-28 00:47:50|614.28|611.48|614.59|611.79|614.59|611.79|614.28|611.48|0
1656377280000|2022-06-28 00:48:00|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1656377290000|2022-06-28 00:48:10|614.59|611.79|614.38|611.58|614.59|611.79|614.38|611.58|0
1656377300000|2022-06-28 00:48:20|614.59|611.79|614.8|612|614.8|612|614.59|611.79|0
1656377310000|2022-06-28 00:48:30|614.7|611.9|614.8|612|614.8|612|614.7|611.9|0
1656377330000|2022-06-28 00:48:50|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656377340000|2022-06-28 00:49:00|614.49|611.69|614.8|612|614.8|612|614.49|611.69|0
1656377350000|2022-06-28 00:49:10|614.59|611.79|614.49|611.69|614.59|611.79|614.49|611.69|0
1656377360000|2022-06-28 00:49:20|614.38|611.58|614.59|611.79|614.7|611.9|614.38|611.58|0
1656377370000|2022-06-28 00:49:30|614.8|612|614.8|612|615.01|612.21|614.8|612|0
1656377380000|2022-06-28 00:49:40|614.59|611.79|614.38|611.58|614.59|611.79|614.38|611.58|0
1656377390000|2022-06-28 00:49:50|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1656377400000|2022-06-28 00:50:00|614.17|611.37|614.38|611.58|614.38|611.58|614.17|611.37|0
1656377410000|2022-06-28 00:50:10|614.59|611.79|614.38|611.58|614.59|611.79|614.38|611.58|0
1656377420000|2022-06-28 00:50:20|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1656377430000|2022-06-28 00:50:30|614.17|611.37|614.7|611.9|614.7|611.9|614.17|611.37|0
1656377440000|2022-06-28 00:50:40|614.8|612|614.8|612|614.8|612|614.49|611.69|0
1656377460000|2022-06-28 00:51:00|614.7|611.9|614.7|611.9|614.7|611.9|614.7|611.9|0
1656377470000|2022-06-28 00:51:10|614.8|612|614.7|611.9|614.8|612|614.7|611.9|0
1656377480000|2022-06-28 00:51:20|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656377490000|2022-06-28 00:51:30|614.8|612|614.59|611.79|614.8|612|614.59|611.79|0
1656377510000|2022-06-28 00:51:50|614.8|612|614.59|611.79|614.8|612|614.59|611.79|0
1656377520000|2022-06-28 00:52:00|614.49|611.69|614.59|611.79|614.59|611.79|614.49|611.69|0
1656377550000|2022-06-28 00:52:30|614.8|612|614.8|612|614.8|612|614.8|612|0
1656377560000|2022-06-28 00:52:40|614.7|611.9|614.59|611.79|614.7|611.9|614.59|611.79|0
1656377570000|2022-06-28 00:52:50|614.8|612|614.8|612|614.8|612|614.8|612|0
1656377580000|2022-06-28 00:53:00|615.01|612.21|615.22|612.42|615.22|612.42|615.01|612.21|0
1656377590000|2022-06-28 00:53:10|616.68|613.88|616.58|613.78|616.79|613.99|616.58|613.78|0
1656377600000|2022-06-28 00:53:20|616.89|614.09|616.89|614.09|617|614.2|616.89|614.09|0
1656377610000|2022-06-28 00:53:30|616.79|613.99|616.79|613.99|616.79|613.99|616.68|613.88|0
1656377620000|2022-06-28 00:53:40|616.26|613.46|616.16|613.36|616.26|613.46|616.16|613.36|0
1656377630000|2022-06-28 00:53:50|616.05|613.25|616.26|613.46|616.26|613.46|615.84|613.04|0
1656377640000|2022-06-28 00:54:00|616.05|613.25|616.05|613.25|616.16|613.36|616.05|613.25|0
1656377650000|2022-06-28 00:54:10|615.63|612.83|615.63|612.83|615.84|613.04|615.63|612.83|0
1656377660000|2022-06-28 00:54:20|615.43|612.63|615.63|612.83|615.63|612.83|615.43|612.63|0
1656377670000|2022-06-28 00:54:30|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1656377680000|2022-06-28 00:54:40|615.84|613.04|615.63|612.83|615.84|613.04|615.63|612.83|0
1656377690000|2022-06-28 00:54:50|615.74|612.94|615.84|613.04|615.95|613.15|615.74|612.94|0
1656377700000|2022-06-28 00:55:00|615.95|613.15|615.95|613.15|616.05|613.25|615.95|613.15|0
1656377710000|2022-06-28 00:55:10|615.84|613.04|616.05|613.25|616.05|613.25|615.84|613.04|0
1656377720000|2022-06-28 00:55:20|615.74|612.94|615.84|613.04|615.84|613.04|615.74|612.94|0
1656377730000|2022-06-28 00:55:30|615.74|612.94|615.63|612.83|615.74|612.94|615.63|612.83|0
1656377750000|2022-06-28 00:55:50|615.53|612.73|615.63|612.83|615.63|612.83|615.53|612.73|0
1656377760000|2022-06-28 00:56:00|615.84|613.04|615.63|612.83|615.95|613.15|615.63|612.83|0
1656377770000|2022-06-28 00:56:10|615.74|612.94|615.84|613.04|615.84|613.04|615.74|612.94|0
1656377780000|2022-06-28 00:56:20|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1656377790000|2022-06-28 00:56:30|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1656377800000|2022-06-28 00:56:40|615.74|612.94|615.84|613.04|615.84|613.04|615.74|612.94|0
1656377810000|2022-06-28 00:56:50|615.74|612.94|615.63|612.83|615.74|612.94|615.63|612.83|0
1656377820000|2022-06-28 00:57:00|615.42|612.62|615.01|612.21|615.42|612.62|615.01|612.21|0
1656377830000|2022-06-28 00:57:10|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1656377840000|2022-06-28 00:57:20|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1656377850000|2022-06-28 00:57:30|615.22|612.42|615.22|612.42|615.32|612.52|615.22|612.42|0
1656377860000|2022-06-28 00:57:40|615.32|612.52|615.22|612.42|615.32|612.52|615.22|612.42|0
1656377870000|2022-06-28 00:57:50|615.32|612.52|615.22|612.42|615.32|612.52|615.22|612.42|0
1656377880000|2022-06-28 00:58:00|615.32|612.52|615.22|612.42|615.32|612.52|615.22|612.42|0
1656377900000|2022-06-28 00:58:20|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1656377910000|2022-06-28 00:58:30|614.8|612|615.01|612.21|615.01|612.21|614.8|612|0
1656377920000|2022-06-28 00:58:40|614.8|612|614.8|612|614.8|612|614.8|612|0
1656377940000|2022-06-28 00:59:00|615.21|612.41|615.01|612.21|615.21|612.41|615.01|612.21|0
1656377960000|2022-06-28 00:59:20|615.11|612.31|614.8|612|615.21|612.41|614.8|612|0
1656377980000|2022-06-28 00:59:40|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656378000000|2022-06-28 01:00:00|614.8|612|614.59|611.79|614.8|612|614.59|611.79|0
1656378010000|2022-06-28 01:00:10|615.01|612.21|614.7|611.9|615.01|612.21|614.7|611.9|0
1656378020000|2022-06-28 01:00:20|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656378030000|2022-06-28 01:00:30|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1656378040000|2022-06-28 01:00:40|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1656378050000|2022-06-28 01:00:50|614.28|611.48|614.38|611.58|614.38|611.58|614.17|611.37|0
1656378060000|2022-06-28 01:01:00|614.59|611.79|614.17|611.37|614.59|611.79|614.17|611.37|0
1656378070000|2022-06-28 01:01:10|614.38|611.58|614.17|611.37|614.38|611.58|614.17|611.37|0
1656378080000|2022-06-28 01:01:20|614.38|611.58|614.49|611.69|614.59|611.79|614.38|611.58|0
1656378090000|2022-06-28 01:01:30|614.38|611.58|614.49|611.69|614.49|611.69|614.38|611.58|0
1656378100000|2022-06-28 01:01:40|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656378110000|2022-06-28 01:01:50|615|612.2|615|612.2|615|612.2|615|612.2|0
1656378120000|2022-06-28 01:02:00|614.8|612|614.8|612|614.8|612|614.8|612|0
1656378130000|2022-06-28 01:02:10|614.7|611.9|614.59|611.79|614.7|611.9|614.59|611.79|0
1656378140000|2022-06-28 01:02:20|614.38|611.58|614.59|611.79|614.59|611.79|614.38|611.58|0
1656378150000|2022-06-28 01:02:30|614.49|611.69|614.49|611.69|614.59|611.79|614.49|611.69|0
1656378160000|2022-06-28 01:02:40|614.59|611.79|614.49|611.69|614.59|611.79|614.49|611.69|0
1656378170000|2022-06-28 01:02:50|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1656378180000|2022-06-28 01:03:00|614.59|611.79|614.8|612|614.8|612|614.59|611.79|0
1656378190000|2022-06-28 01:03:10|614.69|611.89|614.8|612|614.8|612|614.69|611.89|0
1656378210000|2022-06-28 01:03:30|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1656378220000|2022-06-28 01:03:40|614.38|611.58|614.17|611.37|614.38|611.58|614.17|611.37|0
1656378240000|2022-06-28 01:04:00|614.28|611.48|614.17|611.37|614.28|611.48|614.17|611.37|0
1656378270000|2022-06-28 01:04:30|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1656378280000|2022-06-28 01:04:40|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1656378290000|2022-06-28 01:04:50|614.28|611.48|614.38|611.58|614.38|611.58|614.28|611.48|0
1656378300000|2022-06-28 01:05:00|614.17|611.37|613.96|611.16|614.17|611.37|613.96|611.16|0
1656378310000|2022-06-28 01:05:10|614.17|611.37|614.17|611.37|614.38|611.58|614.17|611.37|0
1656378330000|2022-06-28 01:05:30|614.07|611.27|613.96|611.16|614.07|611.27|613.96|611.16|0
1656378340000|2022-06-28 01:05:40|614.17|611.37|614.28|611.48|614.28|611.48|614.17|611.37|0
1656378350000|2022-06-28 01:05:50|614.17|611.37|614.59|611.79|614.59|611.79|614.17|611.37|0
1656378360000|2022-06-28 01:06:00|614.48|611.68|614.48|611.68|614.59|611.79|614.48|611.68|0
1656378370000|2022-06-28 01:06:10|614.59|611.79|614.69|611.89|614.69|611.89|614.59|611.79|0
1656378380000|2022-06-28 01:06:20|615|612.2|615|612.2|615|612.2|615|612.2|0
1656378390000|2022-06-28 01:06:30|614.9|612.1|614.59|611.79|614.9|612.1|614.59|611.79|0
1656378400000|2022-06-28 01:06:40|614.48|611.68|614.48|611.68|614.69|611.89|614.48|611.68|0
1656378410000|2022-06-28 01:06:50|614.38|611.58|614.59|611.79|614.59|611.79|614.38|611.58|0
1656378420000|2022-06-28 01:07:00|614.48|611.68|614.59|611.79|614.59|611.79|614.38|611.58|0
1656378440000|2022-06-28 01:07:20|614.69|611.89|614.79|611.99|614.79|611.99|614.69|611.89|0
1656378450000|2022-06-28 01:07:30|614.59|611.79|614.69|611.89|614.69|611.89|614.59|611.79|0
1656378460000|2022-06-28 01:07:40|614.79|611.99|614.79|611.99|614.79|611.99|614.79|611.99|0
1656378470000|2022-06-28 01:07:50|615|612.2|614.79|611.99|615|612.2|614.79|611.99|0
1656378480000|2022-06-28 01:08:00|614.9|612.1|614.9|612.1|615|612.2|614.9|612.1|0
1656378490000|2022-06-28 01:08:10|614.79|611.99|614.79|611.99|614.9|612.1|614.79|611.99|0
1656378530000|2022-06-28 01:08:50|614.9|612.1|614.9|612.1|614.9|612.1|614.9|612.1|0
1656378540000|2022-06-28 01:09:00|614.79|611.99|614.58|611.78|615.11|612.31|614.58|611.78|0
1656378550000|2022-06-28 01:09:10|614.28|611.48|614.27|611.47|614.28|611.48|614.27|611.47|0
1656378560000|2022-06-28 01:09:20|614.17|611.37|614.48|611.68|614.48|611.68|614.17|611.37|0
1656378570000|2022-06-28 01:09:30|614.58|611.78|614.48|611.68|614.58|611.78|614.48|611.68|0
1656378580000|2022-06-28 01:09:40|614.38|611.58|614.58|611.78|614.58|611.78|614.38|611.58|0
1656378590000|2022-06-28 01:09:50|614.38|611.58|614.48|611.68|614.48|611.68|614.38|611.58|0
1656378600000|2022-06-28 01:10:00|614.38|611.58|614.38|611.58|614.38|611.58|614.27|611.47|0
1656378610000|2022-06-28 01:10:10|614.48|611.68|614.38|611.58|614.48|611.68|614.38|611.58|0
1656378620000|2022-06-28 01:10:20|614.48|611.68|614.58|611.78|614.58|611.78|614.48|611.68|0
1656378640000|2022-06-28 01:10:40|614.69|611.89|614.58|611.78|614.69|611.89|614.58|611.78|0
1656378650000|2022-06-28 01:10:50|614.69|611.89|614.79|611.99|614.79|611.99|614.69|611.89|0
1656378660000|2022-06-28 01:11:00|614.9|612.1|614.79|611.99|614.9|612.1|614.79|611.99|0
1656378670000|2022-06-28 01:11:10|614.58|611.78|614.58|611.78|614.69|611.89|614.58|611.78|0
1656378680000|2022-06-28 01:11:20|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1656378690000|2022-06-28 01:11:30|614.37|611.57|614.37|611.57|614.48|611.68|614.37|611.57|0
1656378700000|2022-06-28 01:11:40|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1656378730000|2022-06-28 01:12:10|614.79|611.99|614.48|611.68|614.79|611.99|614.48|611.68|0
1656378740000|2022-06-28 01:12:20|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1656378760000|2022-06-28 01:12:40|614.37|611.57|614.17|611.37|614.37|611.57|614.17|611.37|0
1656378770000|2022-06-28 01:12:50|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1656378780000|2022-06-28 01:13:00|613.75|610.95|613.54|610.74|613.75|610.95|613.54|610.74|0
1656378790000|2022-06-28 01:13:10|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1656378810000|2022-06-28 01:13:30|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1656378820000|2022-06-28 01:13:40|613.23|610.43|613.12|610.32|613.23|610.43|613.12|610.32|0
1656378830000|2022-06-28 01:13:50|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1656378840000|2022-06-28 01:14:00|613.23|610.43|613.33|610.53|613.33|610.53|613.12|610.32|0
1656378850000|2022-06-28 01:14:10|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1656378890000|2022-06-28 01:14:50|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1656378900000|2022-06-28 01:15:00|613.12|610.32|613.12|610.32|613.33|610.53|613.12|610.32|0
1656378910000|2022-06-28 01:15:10|613.33|610.53|613.33|610.53|613.54|610.74|613.33|610.53|0
1656378920000|2022-06-28 01:15:20|613.54|610.74|613.54|610.74|613.75|610.95|613.54|610.74|0
1656378930000|2022-06-28 01:15:30|613.96|611.16|613.96|611.16|614.16|611.36|613.96|611.16|0
1656378940000|2022-06-28 01:15:40|613.86|611.06|613.96|611.16|613.96|611.16|613.86|611.06|0
1656378950000|2022-06-28 01:15:50|613.86|611.06|613.33|610.53|613.86|611.06|613.33|610.53|0
1656378960000|2022-06-28 01:16:00|613.44|610.64|613.54|610.74|613.54|610.74|613.44|610.64|0
1656378970000|2022-06-28 01:16:10|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1656378980000|2022-06-28 01:16:20|613.33|610.53|613.12|610.32|613.33|610.53|613.12|610.32|0
1656378990000|2022-06-28 01:16:30|613.33|610.53|613.33|610.53|613.44|610.64|613.33|610.53|0
1656379000000|2022-06-28 01:16:40|613.54|610.74|613.54|610.74|613.75|610.95|613.54|610.74|0
1656379010000|2022-06-28 01:16:50|613.75|610.95|613.75|610.95|613.75|610.95|613.65|610.85|0
1656379020000|2022-06-28 01:17:00|613.65|610.85|613.54|610.74|613.65|610.85|613.54|610.74|0
1656379030000|2022-06-28 01:17:10|613.44|610.64|613.65|610.85|613.65|610.85|613.44|610.64|0
1656379040000|2022-06-28 01:17:20|613.54|610.74|613.44|610.64|613.54|610.74|613.44|610.64|0
1656379050000|2022-06-28 01:17:30|613.33|610.53|613.12|610.32|613.44|610.64|613.12|610.32|0
1656379080000|2022-06-28 01:18:00|613.23|610.43|613.33|610.53|613.33|610.53|613.23|610.43|0
1656379090000|2022-06-28 01:18:10|613.23|610.43|613.12|610.32|613.23|610.43|613.12|610.32|0
1656379120000|2022-06-28 01:18:40|613.23|610.43|613.12|610.32|613.23|610.43|613.12|610.32|0
1656379150000|2022-06-28 01:19:10|613.23|610.43|613.12|610.32|613.23|610.43|613.12|610.32|0
1656379170000|2022-06-28 01:19:30|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1656379180000|2022-06-28 01:19:40|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1656379200000|2022-06-28 01:20:00|613.12|610.32|612.91|610.11|613.12|610.32|612.91|610.11|0
1656379210000|2022-06-28 01:20:10|613.02|610.22|613.23|610.43|613.23|610.43|613.02|610.22|0
1656379220000|2022-06-28 01:20:20|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1656379230000|2022-06-28 01:20:30|613.54|610.74|613.64|610.84|613.64|610.84|613.54|610.74|0
1656379240000|2022-06-28 01:20:40|613.54|610.74|613.54|610.74|613.54|610.74|613.54|610.74|0
1656379250000|2022-06-28 01:20:50|613.75|610.95|613.75|610.95|613.75|610.95|613.75|610.95|0
1656379260000|2022-06-28 01:21:00|613.95|611.15|613.64|610.84|614.16|611.36|613.64|610.84|0
1656379270000|2022-06-28 01:21:10|613.75|610.95|613.95|611.15|613.95|611.15|613.74|610.94|0
1656379280000|2022-06-28 01:21:20|613.85|611.05|613.85|611.05|613.85|611.05|613.85|611.05|0
1656379290000|2022-06-28 01:21:30|613.95|611.15|613.74|610.94|613.95|611.15|613.64|610.84|0
1656379300000|2022-06-28 01:21:40|613.54|610.74|613.33|610.53|613.54|610.74|613.33|610.53|0
1656379310000|2022-06-28 01:21:50|613.44|610.64|613.33|610.53|613.44|610.64|613.33|610.53|0
1656379330000|2022-06-28 01:22:10|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1656379340000|2022-06-28 01:22:20|613.12|610.32|613.12|610.32|613.33|610.53|613.12|610.32|0
1656379350000|2022-06-28 01:22:30|613.23|610.43|613.33|610.53|613.33|610.53|613.12|610.32|0
1656379360000|2022-06-28 01:22:40|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1656379370000|2022-06-28 01:22:50|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1656379390000|2022-06-28 01:23:10|613.95|611.15|613.74|610.94|613.95|611.15|613.74|610.94|0
1656379400000|2022-06-28 01:23:20|613.85|611.05|613.95|611.15|613.95|611.15|613.85|611.05|0
1656379410000|2022-06-28 01:23:30|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1656379430000|2022-06-28 01:23:50|614.27|611.47|614.16|611.36|614.27|611.47|614.16|611.36|0
1656379440000|2022-06-28 01:24:00|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1656379450000|2022-06-28 01:24:10|614.79|611.99|614.69|611.89|614.79|611.99|614.69|611.89|0
1656379460000|2022-06-28 01:24:20|614.79|611.99|614.58|611.78|614.79|611.99|614.58|611.78|0
1656379470000|2022-06-28 01:24:30|614.48|611.68|614.69|611.89|614.69|611.89|614.37|611.57|0
1656379480000|2022-06-28 01:24:40|614.79|611.99|614.79|611.99|614.79|611.99|614.79|611.99|0
1656379490000|2022-06-28 01:24:50|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1656379500000|2022-06-28 01:25:00|615.11|612.31|615.42|612.62|615.42|612.62|615.11|612.31|0
1656379510000|2022-06-28 01:25:10|615.32|612.52|615.11|612.31|615.42|612.62|615|612.2|0
1656379520000|2022-06-28 01:25:20|615|612.2|615.11|612.31|615.11|612.31|615|612.2|0
1656379530000|2022-06-28 01:25:30|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1656379540000|2022-06-28 01:25:40|615.11|612.31|615.21|612.41|615.21|612.41|615|612.2|0
1656379550000|2022-06-28 01:25:50|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1656379560000|2022-06-28 01:26:00|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1656379570000|2022-06-28 01:26:10|615|612.2|615.11|612.31|615.11|612.31|615|612.2|0
1656379580000|2022-06-28 01:26:20|615.21|612.41|615|612.2|615.21|612.41|615|612.2|0
1656379620000|2022-06-28 01:27:00|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1656379630000|2022-06-28 01:27:10|615.21|612.41|615.11|612.31|615.21|612.41|615.11|612.31|0
1656379640000|2022-06-28 01:27:20|615|612.2|614.79|611.99|615|612.2|614.58|611.78|0
1656379650000|2022-06-28 01:27:30|615|612.2|615.11|612.31|615.11|612.31|615|612.2|0
1656379660000|2022-06-28 01:27:40|615.21|612.41|615.42|612.62|615.42|612.62|615.21|612.41|0
1656379680000|2022-06-28 01:28:00|615.53|612.73|615.84|613.04|615.84|613.04|615.53|612.73|0
1656379690000|2022-06-28 01:28:10|616.04|613.24|616.25|613.45|616.25|613.45|616.04|613.24|0
1656379700000|2022-06-28 01:28:20|616.46|613.66|616.67|613.87|616.67|613.87|616.46|613.66|0
1656379710000|2022-06-28 01:28:30|616.88|614.08|616.88|614.08|616.88|614.08|616.67|613.87|0
1656379720000|2022-06-28 01:28:40|617.72|614.92|618.14|615.34|618.14|615.34|617.72|614.92|0
1656379730000|2022-06-28 01:28:50|618.35|615.55|618.67|615.87|618.67|615.87|618.35|615.55|0
1656379740000|2022-06-28 01:29:00|618.77|615.97|618.56|615.76|618.77|615.97|618.35|615.55|0
1656379750000|2022-06-28 01:29:10|618.67|615.87|618.14|615.34|618.67|615.87|618.14|615.34|0
1656379760000|2022-06-28 01:29:20|617.93|615.13|617.93|615.13|618.14|615.34|617.93|615.13|0
1656379770000|2022-06-28 01:29:30|618.14|615.34|618.14|615.34|618.14|615.34|618.14|615.34|0
1656379780000|2022-06-28 01:29:40|618.04|615.24|618.04|615.24|618.14|615.34|618.04|615.24|0
1656379790000|2022-06-28 01:29:50|617.93|615.13|617.93|615.13|618.14|615.34|617.93|615.13|0
1656379800000|2022-06-28 01:30:00|617.72|614.92|618.77|615.97|618.77|615.97|617.72|614.92|0
1656379810000|2022-06-28 01:30:10|618.88|616.08|619.19|616.39|619.19|616.39|618.77|615.97|0
1656379820000|2022-06-28 01:30:20|619.09|616.29|618.77|615.97|619.09|616.29|618.77|615.97|0
1656379830000|2022-06-28 01:30:30|618.98|616.18|618.98|616.18|618.98|616.18|618.77|615.97|0
1656379840000|2022-06-28 01:30:40|618.88|616.08|619.19|616.39|619.19|616.39|618.88|616.08|0
1656379850000|2022-06-28 01:30:50|619.3|616.5|619.4|616.6|619.4|616.6|619.19|616.39|0
1656379860000|2022-06-28 01:31:00|618.56|615.76|618.35|615.55|618.56|615.76|618.35|615.55|0
1656379870000|2022-06-28 01:31:10|618.56|615.76|618.56|615.76|618.77|615.97|618.56|615.76|0
1656379880000|2022-06-28 01:31:20|618.35|615.55|618.04|615.24|618.35|615.55|618.04|615.24|0
1656379890000|2022-06-28 01:31:30|617.93|615.13|617.83|615.03|617.93|615.13|617.72|614.92|0
1656379900000|2022-06-28 01:31:40|617.51|614.71|617.09|614.29|617.51|614.71|617.09|614.29|0
1656379910000|2022-06-28 01:31:50|616.78|613.98|616.78|613.98|616.78|613.98|616.46|613.66|0
1656379920000|2022-06-28 01:32:00|616.88|614.08|616.46|613.66|616.88|614.08|616.46|613.66|0
1656379930000|2022-06-28 01:32:10|616.67|613.87|616.67|613.87|616.78|613.98|616.67|613.87|0
1656379940000|2022-06-28 01:32:20|616.99|614.19|616.88|614.08|617.09|614.29|616.88|614.08|0
1656379950000|2022-06-28 01:32:30|617.09|614.29|617.3|614.5|617.3|614.5|617.09|614.29|0
1656379960000|2022-06-28 01:32:40|617.09|614.29|617.09|614.29|617.2|614.4|617.09|614.29|0
1656379970000|2022-06-28 01:32:50|617.2|614.4|617.51|614.71|617.51|614.71|617.2|614.4|0
1656379980000|2022-06-28 01:33:00|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1656379990000|2022-06-28 01:33:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1656380000000|2022-06-28 01:33:20|617.2|614.4|617.3|614.5|617.3|614.5|617.2|614.4|0
1656380010000|2022-06-28 01:33:30|617.72|614.92|617.51|614.71|617.72|614.92|617.51|614.71|0
1656380020000|2022-06-28 01:33:40|617.62|614.82|617.62|614.82|617.72|614.92|617.62|614.82|0
1656380030000|2022-06-28 01:33:50|617.72|614.92|617.93|615.13|618.14|615.34|617.72|614.92|0
1656380040000|2022-06-28 01:34:00|617.72|614.92|617.72|614.92|617.72|614.92|617.62|614.82|0
1656380050000|2022-06-28 01:34:10|617.62|614.82|617.83|615.03|618.14|615.34|617.62|614.82|0
1656380060000|2022-06-28 01:34:20|617.93|615.13|618.14|615.34|618.14|615.34|617.93|615.13|0
1656380070000|2022-06-28 01:34:30|618.04|615.24|618.14|615.34|618.14|615.34|618.04|615.24|0
1656380080000|2022-06-28 01:34:40|617.93|615.13|618.04|615.24|618.14|615.34|617.93|615.13|0
1656380090000|2022-06-28 01:34:50|618.35|615.55|618.35|615.55|618.35|615.55|618.14|615.34|0
1656380100000|2022-06-28 01:35:00|618.25|615.45|618.14|615.34|618.25|615.45|618.14|615.34|0
1656380110000|2022-06-28 01:35:10|618.35|615.55|618.56|615.76|618.56|615.76|618.35|615.55|0
1656380120000|2022-06-28 01:35:20|618.77|615.97|618.67|615.87|618.77|615.97|618.67|615.87|0
1656380130000|2022-06-28 01:35:30|618.77|615.97|618.88|616.08|618.98|616.18|618.77|615.97|0
1656380140000|2022-06-28 01:35:40|618.77|615.97|618.77|615.97|618.98|616.18|618.77|615.97|0
1656380150000|2022-06-28 01:35:50|618.88|616.08|618.46|615.66|618.88|616.08|618.46|615.66|0
1656380160000|2022-06-28 01:36:00|618.25|615.45|617.51|614.71|618.25|615.45|617.51|614.71|0
1656380170000|2022-06-28 01:36:10|617.41|614.61|617.3|614.5|617.41|614.61|617.3|614.5|0
1656380180000|2022-06-28 01:36:20|617.51|614.71|617.09|614.29|617.51|614.71|617.09|614.29|0
1656380190000|2022-06-28 01:36:30|617.2|614.4|617.3|614.5|617.3|614.5|617.2|614.4|0
1656380200000|2022-06-28 01:36:40|617.41|614.61|617.41|614.61|617.51|614.71|617.41|614.61|0
1656380210000|2022-06-28 01:36:50|617.3|614.5|617.41|614.61|617.41|614.61|617.3|614.5|0
1656380220000|2022-06-28 01:37:00|617.51|614.71|617.51|614.71|617.51|614.71|617.41|614.61|0
1656380230000|2022-06-28 01:37:10|617.3|614.5|617.09|614.29|617.3|614.5|617.09|614.29|0
1656380240000|2022-06-28 01:37:20|616.46|613.66|616.46|613.66|616.67|613.87|616.46|613.66|0
1656380250000|2022-06-28 01:37:30|616.57|613.77|616.88|614.08|616.99|614.19|616.57|613.77|0
1656380260000|2022-06-28 01:37:40|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1656380270000|2022-06-28 01:37:50|617.3|614.5|617.72|614.92|617.72|614.92|617.3|614.5|0
1656380280000|2022-06-28 01:38:00|617.93|615.13|617.72|614.92|617.93|615.13|617.72|614.92|0
1656380290000|2022-06-28 01:38:10|617.62|614.82|617.09|614.29|617.72|614.92|617.09|614.29|0
1656380300000|2022-06-28 01:38:20|617.2|614.4|617.3|614.5|617.3|614.5|617.09|614.29|0
1656380310000|2022-06-28 01:38:30|617.09|614.29|616.88|614.08|617.09|614.29|616.88|614.08|0
1656380320000|2022-06-28 01:38:40|616.67|613.87|616.46|613.66|616.67|613.87|616.46|613.66|0
1656380330000|2022-06-28 01:38:50|616.36|613.56|616.57|613.77|616.57|613.77|616.36|613.56|0
1656380340000|2022-06-28 01:39:00|616.67|613.87|617.09|614.29|617.09|614.29|616.67|613.87|0
1656380350000|2022-06-28 01:39:10|617.2|614.4|617.62|614.82|617.62|614.82|617.2|614.4|0
1656380360000|2022-06-28 01:39:20|617.51|614.71|617.62|614.82|617.62|614.82|617.41|614.61|0
1656380370000|2022-06-28 01:39:30|617.72|614.92|617.41|614.61|617.72|614.92|617.41|614.61|0
1656380380000|2022-06-28 01:39:40|617.3|614.5|617.41|614.61|617.41|614.61|617.09|614.29|0
1656380390000|2022-06-28 01:39:50|617.3|614.5|617.2|614.4|617.3|614.5|617.2|614.4|0
1656380400000|2022-06-28 01:40:00|617.09|614.29|617.09|614.29|617.09|614.29|616.88|614.08|0
1656380410000|2022-06-28 01:40:10|616.88|614.08|616.99|614.19|616.99|614.19|616.88|614.08|0
1656380420000|2022-06-28 01:40:20|617.2|614.4|617.3|614.5|617.3|614.5|617.2|614.4|0
1656380430000|2022-06-28 01:40:30|617.51|614.71|617.51|614.71|617.72|614.92|617.51|614.71|0
1656380440000|2022-06-28 01:40:40|617.62|614.82|617.93|615.13|617.93|615.13|617.62|614.82|0
1656380450000|2022-06-28 01:40:50|618.14|615.34|617.93|615.13|618.14|615.34|617.93|615.13|0
1656380460000|2022-06-28 01:41:00|617.72|614.92|617.93|615.13|617.93|615.13|617.62|614.82|0
1656380470000|2022-06-28 01:41:10|617.62|614.82|617.41|614.61|617.62|614.82|617.41|614.61|0
1656380480000|2022-06-28 01:41:20|617.09|614.29|616.88|614.08|617.09|614.29|616.88|614.08|0
1656380490000|2022-06-28 01:41:30|617.09|614.29|617.3|614.5|617.3|614.5|617.09|614.29|0
1656380500000|2022-06-28 01:41:40|617.09|614.29|616.99|614.19|617.09|614.29|616.88|614.08|0
1656380510000|2022-06-28 01:41:50|616.78|613.98|616.88|614.08|616.88|614.08|616.78|613.98|0
1656380520000|2022-06-28 01:42:00|617.09|614.29|616.46|613.66|617.09|614.29|616.46|613.66|0
1656380530000|2022-06-28 01:42:10|616.57|613.77|616.88|614.08|616.88|614.08|616.57|613.77|0
1656380540000|2022-06-28 01:42:20|617.09|614.29|617.51|614.71|617.51|614.71|617.09|614.29|0
1656380550000|2022-06-28 01:42:30|617.41|614.61|617.3|614.5|617.41|614.61|617.09|614.29|0
1656380560000|2022-06-28 01:42:40|617.51|614.71|617.2|614.4|617.51|614.71|617.2|614.4|0
1656380570000|2022-06-28 01:42:50|617.3|614.5|617.09|614.29|617.3|614.5|617.09|614.29|0
1656380580000|2022-06-28 01:43:00|617.2|614.4|617.2|614.4|617.2|614.4|617.2|614.4|0
1656380590000|2022-06-28 01:43:10|617.3|614.5|617.2|614.4|617.3|614.5|617.2|614.4|0
1656380600000|2022-06-28 01:43:20|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1656380610000|2022-06-28 01:43:30|617.51|614.71|617.93|615.13|617.93|615.13|617.51|614.71|0
1656380620000|2022-06-28 01:43:40|617.83|615.03|617.62|614.82|617.83|615.03|617.51|614.71|0
1656380630000|2022-06-28 01:43:50|617.72|614.92|617.83|615.03|617.83|615.03|617.72|614.92|0
1656380640000|2022-06-28 01:44:00|617.93|615.13|618.14|615.34|618.35|615.55|617.93|615.13|0
1656380660000|2022-06-28 01:44:20|618.46|615.66|618.56|615.76|618.56|615.76|618.46|615.66|0
1656380670000|2022-06-28 01:44:30|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1656380690000|2022-06-28 01:44:50|618.14|615.34|618.56|615.76|618.56|615.76|618.14|615.34|0
1656380700000|2022-06-28 01:45:00|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1656380710000|2022-06-28 01:45:10|618.66|615.86|618.56|615.76|618.66|615.86|618.56|615.76|0
1656380720000|2022-06-28 01:45:20|618.77|615.97|619.81|617.01|619.81|617.01|618.77|615.97|0
1656380730000|2022-06-28 01:45:30|619.71|616.91|620.02|617.22|620.02|617.22|619.71|616.91|0
1656380740000|2022-06-28 01:45:40|620.86|618.06|622.55|619.75|622.55|619.75|620.86|618.06|0
1656380750000|2022-06-28 01:45:50|622.34|619.54|622.87|620.07|622.97|620.17|622.34|619.54|0
1656380760000|2022-06-28 01:46:00|623.08|620.28|623.18|620.38|623.6|620.8|623.08|620.28|0
1656380770000|2022-06-28 01:46:10|623.29|620.49|623.39|620.59|623.39|620.59|623.29|620.49|0
1656380780000|2022-06-28 01:46:20|622.97|620.17|623.39|620.59|623.39|620.59|622.97|620.17|0
1656380790000|2022-06-28 01:46:30|623.18|620.38|623.08|620.28|623.18|620.38|623.08|620.28|0
1656380800000|2022-06-28 01:46:40|622.97|620.17|623.39|620.59|623.39|620.59|622.97|620.17|0
1656380810000|2022-06-28 01:46:50|623.08|620.28|622.76|619.96|623.08|620.28|622.55|619.75|0
1656380820000|2022-06-28 01:47:00|623.08|620.28|623.39|620.59|623.39|620.59|623.08|620.28|0
1656380830000|2022-06-28 01:47:10|623.29|620.49|623.39|620.59|623.39|620.59|623.18|620.38|0
1656380840000|2022-06-28 01:47:20|623.18|620.38|623.39|620.59|623.39|620.59|623.18|620.38|0
1656380850000|2022-06-28 01:47:30|623.18|620.38|623.18|620.38|623.18|620.38|623.18|620.38|0
1656380860000|2022-06-28 01:47:40|623.29|620.49|623.18|620.38|623.29|620.49|623.18|620.38|0
1656380870000|2022-06-28 01:47:50|623.39|620.59|623.6|620.8|623.6|620.8|623.39|620.59|0
1656380880000|2022-06-28 01:48:00|624.44|621.64|624.44|621.64|624.44|621.64|624.23|621.43|0
1656380890000|2022-06-28 01:48:10|623.6|620.8|623.6|620.8|623.6|620.8|623.39|620.59|0
1656380900000|2022-06-28 01:48:20|623.39|620.59|623.29|620.49|623.39|620.59|623.18|620.38|0
1656380910000|2022-06-28 01:48:30|623.39|620.59|623.18|620.38|623.39|620.59|623.18|620.38|0
1656380920000|2022-06-28 01:48:40|623.39|620.59|623.18|620.38|623.5|620.7|623.18|620.38|0
1656380930000|2022-06-28 01:48:50|623.81|621.01|624.02|621.22|624.13|621.33|623.81|621.01|0
1656380940000|2022-06-28 01:49:00|623.71|620.91|624.13|621.33|624.23|621.43|623.71|620.91|0
1656380950000|2022-06-28 01:49:10|624.02|621.22|623.18|620.38|624.02|621.22|623.18|620.38|0
1656380960000|2022-06-28 01:49:20|622.97|620.17|623.81|621.01|623.81|621.01|622.97|620.17|0
1656380970000|2022-06-28 01:49:30|623.71|620.91|623.81|621.01|624.23|621.43|623.71|620.91|0
1656380980000|2022-06-28 01:49:40|624.02|621.22|623.92|621.12|624.02|621.22|623.92|621.12|0
1656380990000|2022-06-28 01:49:50|623.81|621.01|624.23|621.43|624.23|621.43|623.81|621.01|0
1656381000000|2022-06-28 01:50:00|624.44|621.64|624.65|621.85|624.65|621.85|624.44|621.64|0
1656381010000|2022-06-28 01:50:10|624.23|621.43|624.02|621.22|624.23|621.43|623.81|621.01|0
1656381020000|2022-06-28 01:50:20|624.23|621.43|624.44|621.64|624.44|621.64|624.23|621.43|0
1656381030000|2022-06-28 01:50:30|624.65|621.85|624.44|621.64|624.65|621.85|624.44|621.64|0
1656381040000|2022-06-28 01:50:40|624.55|621.75|624.86|622.06|624.97|622.17|624.55|621.75|0
1656381050000|2022-06-28 01:50:50|624.65|621.85|624.65|621.85|624.86|622.06|624.65|621.85|0
1656381060000|2022-06-28 01:51:00|624.02|621.22|624.02|621.22|624.23|621.43|623.81|621.01|0
1656381070000|2022-06-28 01:51:10|623.92|621.12|624.02|621.22|624.02|621.22|623.81|621.01|0
1656381080000|2022-06-28 01:51:20|623.81|621.01|623.6|620.8|623.81|621.01|623.6|620.8|0
1656381090000|2022-06-28 01:51:30|623.39|620.59|623.6|620.8|623.6|620.8|623.39|620.59|0
1656381100000|2022-06-28 01:51:40|623.71|620.91|623.39|620.59|623.71|620.91|623.39|620.59|0
1656381110000|2022-06-28 01:51:50|623.5|620.7|623.81|621.01|623.81|621.01|623.5|620.7|0
1656381120000|2022-06-28 01:52:00|623.71|620.91|623.6|620.8|623.71|620.91|623.5|620.7|0
1656381130000|2022-06-28 01:52:10|623.5|620.7|623.39|620.59|623.5|620.7|623.39|620.59|0
1656381140000|2022-06-28 01:52:20|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1656381150000|2022-06-28 01:52:30|624.02|621.22|624.02|621.22|624.02|621.22|624.02|621.22|0
1656381160000|2022-06-28 01:52:40|624.23|621.43|624.23|621.43|624.23|621.43|624.13|621.33|0
1656381170000|2022-06-28 01:52:50|624.44|621.64|624.44|621.64|624.44|621.64|624.44|621.64|0
1656381180000|2022-06-28 01:53:00|624.65|621.85|624.23|621.43|624.65|621.85|624.23|621.43|0
1656381190000|2022-06-28 01:53:10|624.34|621.54|624.55|621.75|624.55|621.75|624.34|621.54|0
1656381200000|2022-06-28 01:53:20|624.65|621.85|625.07|622.27|625.07|622.27|624.65|621.85|0
1656381210000|2022-06-28 01:53:30|624.86|622.06|625.28|622.48|625.28|622.48|624.86|622.06|0
1656381220000|2022-06-28 01:53:40|625.07|622.27|624.97|622.17|625.07|622.27|624.97|622.17|0
1656381230000|2022-06-28 01:53:50|624.86|622.06|625.07|622.27|625.28|622.48|624.86|622.06|0
1656381240000|2022-06-28 01:54:00|625.28|622.48|624.86|622.06|625.28|622.48|624.86|622.06|0
1656381250000|2022-06-28 01:54:10|624.97|622.17|625.07|622.27|625.07|622.27|624.86|622.06|0
1656381260000|2022-06-28 01:54:20|625.18|622.38|625.49|622.69|625.49|622.69|625.18|622.38|0
1656381270000|2022-06-28 01:54:30|625.7|622.9|626.34|623.54|626.34|623.54|625.7|622.9|0
1656381280000|2022-06-28 01:54:40|625.91|623.11|626.97|624.17|626.97|624.17|625.91|623.11|0
1656381290000|2022-06-28 01:54:50|626.76|623.96|626.55|623.75|626.97|624.17|626.55|623.75|0
1656381300000|2022-06-28 01:55:00|626.97|624.17|626.23|623.43|626.97|624.17|626.23|623.43|0
1656381310000|2022-06-28 01:55:10|626.55|623.75|626.97|624.17|626.97|624.17|626.55|623.75|0
1656381320000|2022-06-28 01:55:20|626.76|623.96|626.76|623.96|626.97|624.17|626.76|623.96|0
1656381330000|2022-06-28 01:55:30|626.44|623.64|626.55|623.75|626.55|623.75|626.12|623.32|0
1656381340000|2022-06-28 01:55:40|626.76|623.96|626.97|624.17|626.97|624.17|626.44|623.64|0
1656381350000|2022-06-28 01:55:50|626.87|624.07|626.97|624.17|626.97|624.17|626.87|624.07|0
1656381360000|2022-06-28 01:56:00|626.76|623.96|626.76|623.96|626.87|624.07|626.76|623.96|0
1656381370000|2022-06-28 01:56:10|626.97|624.17|626.97|624.17|626.97|624.17|626.87|624.07|0
1656381380000|2022-06-28 01:56:20|626.87|624.07|628.02|625.22|628.02|625.22|626.87|624.07|0
1656381390000|2022-06-28 01:56:30|627.81|625.01|628.02|625.22|628.02|625.22|627.81|625.01|0
1656381400000|2022-06-28 01:56:40|627.6|624.8|627.81|625.01|627.81|625.01|627.5|624.7|0
1656381410000|2022-06-28 01:56:50|627.6|624.8|627.71|624.91|627.81|625.01|627.6|624.8|0
1656381420000|2022-06-28 01:57:00|627.81|625.01|628.02|625.22|628.13|625.33|627.81|625.01|0
1656381430000|2022-06-28 01:57:10|628.23|625.43|628.87|626.07|629.08|626.28|628.23|625.43|0
1656381440000|2022-06-28 01:57:20|629.5|626.7|629.5|626.7|629.5|626.7|629.5|626.7|0
1656381450000|2022-06-28 01:57:30|629.71|626.91|629.92|627.12|629.92|627.12|629.71|626.91|0
1656381460000|2022-06-28 01:57:40|629.82|627.02|629.71|626.91|629.82|627.02|629.71|626.91|0
1656381470000|2022-06-28 01:57:50|629.5|626.7|629.92|627.12|629.92|627.12|629.5|626.7|0
1656381480000|2022-06-28 01:58:00|629.71|626.91|629.5|626.7|629.71|626.91|629.5|626.7|0
1656381490000|2022-06-28 01:58:10|629.4|626.6|629.29|626.49|629.4|626.6|629.29|626.49|0
1656381500000|2022-06-28 01:58:20|629.08|626.28|629.71|626.91|629.71|626.91|629.08|626.28|0
1656381510000|2022-06-28 01:58:30|630.13|627.33|629.92|627.12|630.35|627.55|629.92|627.12|0
1656381520000|2022-06-28 01:58:40|629.71|626.91|629.71|626.91|629.71|626.91|629.5|626.7|0
1656381530000|2022-06-28 01:58:50|629.92|627.12|629.71|626.91|629.92|627.12|629.71|626.91|0
1656381540000|2022-06-28 01:59:00|629.29|626.49|629.4|626.6|629.5|626.7|629.29|626.49|0
1656381550000|2022-06-28 01:59:10|629.29|626.49|630.35|627.55|630.35|627.55|629.29|626.49|0
1656381560000|2022-06-28 01:59:20|630.13|627.33|630.24|627.44|630.24|627.44|630.13|627.33|0
1656381570000|2022-06-28 01:59:30|630.13|627.33|629.92|627.12|630.13|627.33|629.92|627.12|0
1656381580000|2022-06-28 01:59:40|629.71|626.91|629.29|626.49|629.71|626.91|629.29|626.49|0
1656381590000|2022-06-28 01:59:50|629.08|626.28|629.29|626.49|629.29|626.49|629.08|626.28|0
1656381600000|2022-06-28 02:00:00|629.08|626.28|628.02|625.22|629.08|626.28|628.02|625.22|0
1656381610000|2022-06-28 02:00:10|627.81|625.01|627.39|624.59|627.81|625.01|627.39|624.59|0
1656381620000|2022-06-28 02:00:20|626.97|624.17|626.76|623.96|626.97|624.17|626.76|623.96|0
1656381630000|2022-06-28 02:00:30|626.97|624.17|627.08|624.28|627.18|624.38|626.97|624.17|0
1656381640000|2022-06-28 02:00:40|626.97|624.17|626.97|624.17|626.97|624.17|626.76|623.96|0
1656381650000|2022-06-28 02:00:50|626.87|624.07|626.76|623.96|626.97|624.17|626.76|623.96|0
1656381660000|2022-06-28 02:01:00|626.97|624.17|626.87|624.07|626.97|624.17|626.87|624.07|0
1656381670000|2022-06-28 02:01:10|626.76|623.96|626.54|623.74|626.76|623.96|626.54|623.74|0
1656381680000|2022-06-28 02:01:20|626.33|623.53|626.12|623.32|626.33|623.53|626.12|623.32|0
1656381690000|2022-06-28 02:01:30|626.33|623.53|626.33|623.53|626.54|623.74|626.33|623.53|0
1656381700000|2022-06-28 02:01:40|626.44|623.64|626.12|623.32|626.44|623.64|626.12|623.32|0
1656381710000|2022-06-28 02:01:50|626.33|623.53|626.33|623.53|626.33|623.53|626.12|623.32|0
1656381720000|2022-06-28 02:02:00|626.54|623.74|626.97|624.17|626.97|624.17|626.54|623.74|0
1656381730000|2022-06-28 02:02:10|627.18|624.38|626.76|623.96|627.18|624.38|626.76|623.96|0
1656381740000|2022-06-28 02:02:20|627.18|624.38|627.18|624.38|627.18|624.38|626.97|624.17|0
1656381750000|2022-06-28 02:02:30|627.08|624.28|626.97|624.17|627.18|624.38|626.97|624.17|0
1656381760000|2022-06-28 02:02:40|627.18|624.38|627.39|624.59|627.6|624.8|627.18|624.38|0
1656381770000|2022-06-28 02:02:50|627.6|624.8|628.87|626.07|628.87|626.07|627.6|624.8|0
1656381780000|2022-06-28 02:03:00|629.08|626.28|628.44|625.64|629.08|626.28|628.44|625.64|0
1656381790000|2022-06-28 02:03:10|628.65|625.85|627.6|624.8|628.65|625.85|627.6|624.8|0
1656381800000|2022-06-28 02:03:20|627.18|624.38|627.39|624.59|627.39|624.59|627.08|624.28|0
1656381810000|2022-06-28 02:03:30|627.18|624.38|626.65|623.85|627.18|624.38|626.65|623.85|0
1656381820000|2022-06-28 02:03:40|626.54|623.74|626.54|623.74|626.65|623.85|626.54|623.74|0
1656381830000|2022-06-28 02:03:50|626.97|624.17|627.39|624.59|627.39|624.59|626.97|624.17|0
1656381840000|2022-06-28 02:04:00|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1656381850000|2022-06-28 02:04:10|627.81|625.01|627.5|624.7|627.81|625.01|627.5|624.7|0
1656381860000|2022-06-28 02:04:20|627.29|624.49|626.54|623.74|627.29|624.49|626.54|623.74|0
1656381870000|2022-06-28 02:04:30|626.97|624.17|626.75|623.95|626.97|624.17|626.65|623.85|0
1656381880000|2022-06-28 02:04:40|627.18|624.38|626.75|623.95|627.18|624.38|626.75|623.95|0
1656381890000|2022-06-28 02:04:50|626.97|624.17|626.97|624.17|626.97|624.17|626.97|624.17|0
1656381900000|2022-06-28 02:05:00|626.75|623.95|626.54|623.74|626.75|623.95|626.54|623.74|0
1656381910000|2022-06-28 02:05:10|626.33|623.53|626.54|623.74|626.54|623.74|626.33|623.53|0
1656381920000|2022-06-28 02:05:20|626.33|623.53|626.44|623.64|626.54|623.74|626.33|623.53|0
1656381930000|2022-06-28 02:05:30|626.33|623.53|626.54|623.74|626.54|623.74|626.33|623.53|0
1656381940000|2022-06-28 02:05:40|626.12|623.32|626.54|623.74|626.54|623.74|626.12|623.32|0
1656381950000|2022-06-28 02:05:50|626.33|623.53|626.23|623.43|626.33|623.53|626.23|623.43|0
1656381960000|2022-06-28 02:06:00|626.54|623.74|626.12|623.32|626.54|623.74|626.12|623.32|0
1656381970000|2022-06-28 02:06:10|625.91|623.11|625.49|622.69|625.91|623.11|625.49|622.69|0
1656381980000|2022-06-28 02:06:20|625.07|622.27|625.28|622.48|625.49|622.69|625.07|622.27|0
1656381990000|2022-06-28 02:06:30|625.07|622.27|625.18|622.38|625.18|622.38|625.07|622.27|0
1656382000000|2022-06-28 02:06:40|625.28|622.48|625.7|622.9|625.7|622.9|625.28|622.48|0
1656382010000|2022-06-28 02:06:50|625.39|622.59|625.49|622.69|625.49|622.69|625.39|622.59|0
1656382020000|2022-06-28 02:07:00|625.7|622.9|625.49|622.69|625.7|622.9|625.49|622.69|0
1656382030000|2022-06-28 02:07:10|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1656382040000|2022-06-28 02:07:20|625.81|623.01|625.91|623.11|625.91|623.11|625.81|623.01|0
1656382050000|2022-06-28 02:07:30|626.02|623.22|626.12|623.32|626.12|623.32|626.02|623.22|0
1656382060000|2022-06-28 02:07:40|626.02|623.22|626.12|623.32|626.12|623.32|626.02|623.22|0
1656382070000|2022-06-28 02:07:50|626.02|623.22|625.7|622.9|626.02|623.22|625.7|622.9|0
1656382080000|2022-06-28 02:08:00|625.28|622.48|624.86|622.06|625.28|622.48|624.86|622.06|0
1656382090000|2022-06-28 02:08:10|625.07|622.27|625.18|622.38|625.18|622.38|625.07|622.27|0
1656382100000|2022-06-28 02:08:20|625.07|622.27|624.86|622.06|625.07|622.27|624.86|622.06|0
1656382110000|2022-06-28 02:08:30|624.97|622.17|624.44|621.64|624.97|622.17|624.44|621.64|0
1656382120000|2022-06-28 02:08:40|624.54|621.74|624.44|621.64|624.65|621.85|624.44|621.64|0
1656382130000|2022-06-28 02:08:50|624.22|621.42|624.22|621.42|624.22|621.42|624.01|621.21|0
1656382140000|2022-06-28 02:09:00|624.01|621.21|624.86|622.06|624.86|622.06|624.01|621.21|0
1656382150000|2022-06-28 02:09:10|624.65|621.85|624.76|621.96|624.76|621.96|624.54|621.74|0
1656382160000|2022-06-28 02:09:20|624.65|621.85|624.76|621.96|624.86|622.06|624.65|621.85|0
1656382170000|2022-06-28 02:09:30|624.54|621.74|624.43|621.63|624.54|621.74|624.43|621.63|0
1656382180000|2022-06-28 02:09:40|624.54|621.74|624.33|621.53|624.54|621.74|624.33|621.53|0
1656382190000|2022-06-28 02:09:50|624.22|621.42|624.22|621.42|624.22|621.42|624.22|621.42|0
1656382200000|2022-06-28 02:10:00|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1656382210000|2022-06-28 02:10:10|624.22|621.42|624.22|621.42|624.22|621.42|624.12|621.32|0
1656382220000|2022-06-28 02:10:20|624.33|621.53|624.43|621.63|624.43|621.63|624.22|621.42|0
1656382230000|2022-06-28 02:10:30|624.65|621.85|624.75|621.95|624.75|621.95|624.65|621.85|0
1656382240000|2022-06-28 02:10:40|624.86|622.06|624.65|621.85|624.86|622.06|624.65|621.85|0
1656382250000|2022-06-28 02:10:50|624.43|621.63|624.65|621.85|624.86|622.06|624.43|621.63|0
1656382260000|2022-06-28 02:11:00|624.86|622.06|624.43|621.63|624.86|622.06|624.43|621.63|0
1656382270000|2022-06-28 02:11:10|624.54|621.74|624.86|622.06|625.07|622.27|624.54|621.74|0
1656382280000|2022-06-28 02:11:20|624.65|621.85|624.43|621.63|624.65|621.85|624.43|621.63|0
1656382290000|2022-06-28 02:11:30|624.65|621.85|624.75|621.95|624.75|621.95|624.65|621.85|0
1656382300000|2022-06-28 02:11:40|624.86|622.06|625.07|622.27|625.07|622.27|624.86|622.06|0
1656382320000|2022-06-28 02:12:00|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1656382330000|2022-06-28 02:12:10|625.7|622.9|626.12|623.32|626.12|623.32|625.7|622.9|0
1656382340000|2022-06-28 02:12:20|626.02|623.22|625.91|623.11|626.02|623.22|625.91|623.11|0
1656382350000|2022-06-28 02:12:30|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1656382360000|2022-06-28 02:12:40|625.91|623.11|626.12|623.32|626.12|623.32|625.91|623.11|0
1656382370000|2022-06-28 02:12:50|626.33|623.53|626.23|623.43|626.33|623.53|626.12|623.32|0
1656382380000|2022-06-28 02:13:00|626.12|623.32|625.6|622.8|626.12|623.32|625.6|622.8|0
1656382390000|2022-06-28 02:13:10|625.28|622.48|625.28|622.48|625.39|622.59|625.28|622.48|0
1656382400000|2022-06-28 02:13:20|625.07|622.27|625.07|622.27|625.07|622.27|624.86|622.06|0
1656382410000|2022-06-28 02:13:30|625.28|622.48|625.39|622.59|625.39|622.59|625.28|622.48|0
1656382420000|2022-06-28 02:13:40|625.28|622.48|625.39|622.59|625.39|622.59|625.28|622.48|0
1656382430000|2022-06-28 02:13:50|625.49|622.69|625.7|622.9|625.7|622.9|625.49|622.69|0
1656382440000|2022-06-28 02:14:00|625.91|623.11|625.49|622.69|625.91|623.11|625.49|622.69|0
1656382450000|2022-06-28 02:14:10|625.28|622.48|625.7|622.9|625.7|622.9|625.28|622.48|0
1656382460000|2022-06-28 02:14:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1656382470000|2022-06-28 02:14:30|625.39|622.59|625.28|622.48|625.39|622.59|625.28|622.48|0
1656382480000|2022-06-28 02:14:40|625.7|622.9|625.91|623.11|625.91|623.11|625.7|622.9|0
1656382490000|2022-06-28 02:14:50|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1656382500000|2022-06-28 02:15:00|626.33|623.53|626.23|623.43|626.33|623.53|626.02|623.22|0
1656382510000|2022-06-28 02:15:10|626.12|623.32|625.91|623.11|626.12|623.32|625.91|623.11|0
1656382520000|2022-06-28 02:15:20|626.02|623.22|625.7|622.9|626.02|623.22|625.7|622.9|0
1656382530000|2022-06-28 02:15:30|625.6|622.8|625.28|622.48|625.6|622.8|625.28|622.48|0
1656382540000|2022-06-28 02:15:40|625.07|622.27|624.85|622.05|625.07|622.27|624.85|622.05|0
1656382550000|2022-06-28 02:15:50|624.96|622.16|625.07|622.27|625.07|622.27|624.96|622.16|0
1656382560000|2022-06-28 02:16:00|625.17|622.37|625.17|622.37|625.17|622.37|625.07|622.27|0
1656382570000|2022-06-28 02:16:10|625.07|622.27|624.85|622.05|625.07|622.27|624.85|622.05|0
1656382580000|2022-06-28 02:16:20|625.07|622.27|625.6|622.8|625.6|622.8|625.07|622.27|0
1656382600000|2022-06-28 02:16:40|625.49|622.69|625.6|622.8|625.6|622.8|625.49|622.69|0
1656382610000|2022-06-28 02:16:50|625.49|622.69|625.28|622.48|625.49|622.69|625.28|622.48|0
1656382620000|2022-06-28 02:17:00|625.07|622.27|624.85|622.05|625.07|622.27|624.85|622.05|0
1656382630000|2022-06-28 02:17:10|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1656382640000|2022-06-28 02:17:20|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1656382650000|2022-06-28 02:17:30|625.17|622.37|625.28|622.48|625.28|622.48|625.06|622.26|0
1656382670000|2022-06-28 02:17:50|625.49|622.69|625.49|622.69|625.49|622.69|625.28|622.48|0
1656382680000|2022-06-28 02:18:00|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1656382690000|2022-06-28 02:18:10|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1656382700000|2022-06-28 02:18:20|625.28|622.48|625.38|622.58|625.38|622.58|625.28|622.48|0
1656382710000|2022-06-28 02:18:30|625.28|622.48|625.38|622.58|625.38|622.58|625.28|622.48|0
1656382720000|2022-06-28 02:18:40|625.49|622.69|625.7|622.9|625.7|622.9|625.49|622.69|0
1656382730000|2022-06-28 02:18:50|625.81|623.01|625.91|623.11|625.91|623.11|625.81|623.01|0
1656382760000|2022-06-28 02:19:20|625.81|623.01|625.91|623.11|625.91|623.11|625.81|623.01|0
1656382770000|2022-06-28 02:19:30|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1656382780000|2022-06-28 02:19:40|626.12|623.32|626.12|623.32|626.12|623.32|625.91|623.11|0
1656382790000|2022-06-28 02:19:50|626.44|623.64|626.44|623.64|626.54|623.74|626.44|623.64|0
1656382800000|2022-06-28 02:20:00|626.33|623.53|626.75|623.95|626.75|623.95|626.33|623.53|0
1656382810000|2022-06-28 02:20:10|626.54|623.74|626.86|624.06|626.86|624.06|626.54|623.74|0
1656382820000|2022-06-28 02:20:20|626.75|623.95|627.59|624.79|627.59|624.79|626.75|623.95|0
1656382830000|2022-06-28 02:20:30|627.7|624.9|627.81|625.01|627.81|625.01|627.59|624.79|0
1656382840000|2022-06-28 02:20:40|627.59|624.79|627.38|624.58|627.59|624.79|627.38|624.58|0
1656382850000|2022-06-28 02:20:50|627.49|624.69|627.81|625.01|627.81|625.01|627.49|624.69|0
1656382860000|2022-06-28 02:21:00|627.92|625.12|627.92|625.12|627.92|625.12|627.81|625.01|0
1656382870000|2022-06-28 02:21:10|627.81|625.01|627.81|625.01|628.02|625.22|627.81|625.01|0
1656382880000|2022-06-28 02:21:20|628.23|625.43|628.34|625.54|628.34|625.54|628.23|625.43|0
1656382890000|2022-06-28 02:21:30|628.23|625.43|628.34|625.54|628.34|625.54|628.23|625.43|0
1656382900000|2022-06-28 02:21:40|628.23|625.43|628.76|625.96|628.76|625.96|628.23|625.43|0
1656382910000|2022-06-28 02:21:50|628.86|626.06|629.49|626.69|629.49|626.69|628.86|626.06|0
1656382920000|2022-06-28 02:22:00|629.28|626.48|629.6|626.8|629.6|626.8|629.28|626.48|0
1656382930000|2022-06-28 02:22:10|629.49|626.69|629.28|626.48|629.71|626.91|629.28|626.48|0
1656382950000|2022-06-28 02:22:30|629.49|626.69|629.28|626.48|629.92|627.12|629.28|626.48|0
1656382960000|2022-06-28 02:22:40|629.07|626.27|629.07|626.27|629.07|626.27|629.07|626.27|0
1656382970000|2022-06-28 02:22:50|628.86|626.06|629.07|626.27|629.39|626.59|628.86|626.06|0
1656382980000|2022-06-28 02:23:00|629.28|626.48|629.07|626.27|629.28|626.48|629.07|626.27|0
1656382990000|2022-06-28 02:23:10|628.97|626.17|629.92|627.12|629.92|627.12|628.97|626.17|0
1656383000000|2022-06-28 02:23:20|630.24|627.44|630.34|627.54|630.76|627.96|630.24|627.44|0
1656383010000|2022-06-28 02:23:30|630.55|627.75|630.45|627.65|630.55|627.75|630.34|627.54|0
1656383020000|2022-06-28 02:23:40|630.13|627.33|630.45|627.65|630.45|627.65|630.13|627.33|0
1656383030000|2022-06-28 02:23:50|630.34|627.54|630.45|627.65|630.45|627.65|629.92|627.12|0
1656383040000|2022-06-28 02:24:00|630.34|627.54|630.13|627.33|630.34|627.54|630.13|627.33|0
1656383050000|2022-06-28 02:24:10|629.92|627.12|630.13|627.33|630.34|627.54|629.92|627.12|0
1656383060000|2022-06-28 02:24:20|630.03|627.23|630.03|627.23|630.03|627.23|630.03|627.23|0
1656383070000|2022-06-28 02:24:30|630.13|627.33|629.92|627.12|630.13|627.33|629.92|627.12|0
1656383080000|2022-06-28 02:24:40|629.71|626.91|629.07|626.27|629.71|626.91|629.07|626.27|0
1656383090000|2022-06-28 02:24:50|629.28|626.48|629.18|626.38|629.28|626.48|629.07|626.27|0
1656383100000|2022-06-28 02:25:00|629.39|626.59|628.44|625.64|629.92|627.12|628.44|625.64|0
1656383110000|2022-06-28 02:25:10|628.23|625.43|628.23|625.43|628.44|625.64|628.23|625.43|0
1656383120000|2022-06-28 02:25:20|628.34|625.54|628.02|625.22|628.34|625.54|628.02|625.22|0
1656383130000|2022-06-28 02:25:30|629.18|626.38|628.65|625.85|629.18|626.38|628.65|625.85|0
1656383140000|2022-06-28 02:25:40|628.76|625.96|629.28|626.48|629.28|626.48|628.76|625.96|0
1656383150000|2022-06-28 02:25:50|629.71|626.91|629.71|626.91|629.71|626.91|629.49|626.69|0
1656383160000|2022-06-28 02:26:00|629.49|626.69|629.71|626.91|629.71|626.91|629.49|626.69|0
1656383170000|2022-06-28 02:26:10|629.92|627.12|630.13|627.33|630.13|627.33|629.82|627.02|0
1656383180000|2022-06-28 02:26:20|629.92|627.12|630.13|627.33|630.13|627.33|629.92|627.12|0
1656383190000|2022-06-28 02:26:30|630.34|627.54|630.34|627.54|630.34|627.54|630.34|627.54|0
1656383200000|2022-06-28 02:26:40|630.97|628.17|631.19|628.39|631.4|628.6|630.97|628.17|0
1656383210000|2022-06-28 02:26:50|631.4|628.6|633.73|630.93|633.73|630.93|631.4|628.6|0
1656383220000|2022-06-28 02:27:00|634.05|631.25|634.79|631.99|634.9|632.1|634.05|631.25|0
1656383230000|2022-06-28 02:27:10|635.63|632.83|634.79|631.99|635.63|632.83|634.79|631.99|0
1656383240000|2022-06-28 02:27:20|634.57|631.77|634.79|631.99|634.79|631.99|634.15|631.35|0
1656383250000|2022-06-28 02:27:30|635.42|632.62|635.11|632.31|635.42|632.62|635|632.2|0
1656383260000|2022-06-28 02:27:40|635.21|632.41|636.06|633.26|636.06|633.26|635.21|632.41|0
1656383270000|2022-06-28 02:27:50|635.74|632.94|637.12|634.32|637.33|634.53|635.74|632.94|0
1656383280000|2022-06-28 02:28:00|636.91|634.11|636.48|633.68|637.12|634.32|636.48|633.68|0
1656383290000|2022-06-28 02:28:10|636.38|633.58|636.7|633.9|636.7|633.9|636.38|633.58|0
1656383300000|2022-06-28 02:28:20|636.59|633.79|635.21|632.41|636.59|633.79|635.21|632.41|0
1656383310000|2022-06-28 02:28:30|634.79|631.99|635.21|632.41|635.32|632.52|634.79|631.99|0
1656383320000|2022-06-28 02:28:40|635.11|632.31|635.42|632.62|635.74|632.94|635.11|632.31|0
1656383330000|2022-06-28 02:28:50|635.85|633.05|635.53|632.73|635.85|633.05|635.53|632.73|0
1656383340000|2022-06-28 02:29:00|635.63|632.83|635.74|632.94|635.74|632.94|635.63|632.83|0
1656383350000|2022-06-28 02:29:10|635.96|633.16|635.74|632.94|635.96|633.16|635.74|632.94|0
1656383360000|2022-06-28 02:29:20|635.63|632.83|635.85|633.05|635.85|633.05|635.53|632.73|0
1656383370000|2022-06-28 02:29:30|635.53|632.73|635.42|632.62|635.53|632.73|635.42|632.62|0
1656383380000|2022-06-28 02:29:40|635|632.2|635.21|632.41|635.21|632.41|634.79|631.99|0
1656383390000|2022-06-28 02:29:50|635|632.2|634.9|632.1|635|632.2|634.9|632.1|0
1656383400000|2022-06-28 02:30:00|635.42|632.62|634.68|631.88|635.42|632.62|634.57|631.77|0
1656383410000|2022-06-28 02:30:10|634.15|631.35|634.15|631.35|634.47|631.67|634.05|631.25|0
1656383420000|2022-06-28 02:30:20|633.73|630.93|633.94|631.14|634.05|631.25|633.62|630.82|0
1656383430000|2022-06-28 02:30:30|633.84|631.04|633.94|631.14|633.94|631.14|633.73|630.93|0
1656383440000|2022-06-28 02:30:40|633.73|630.93|633.72|630.92|633.94|631.14|633.72|630.92|0
1656383450000|2022-06-28 02:30:50|634.36|631.56|634.15|631.35|634.36|631.56|634.15|631.35|0
1656383460000|2022-06-28 02:31:00|634.36|631.56|634.36|631.56|634.57|631.77|634.36|631.56|0
1656383470000|2022-06-28 02:31:10|634.68|631.88|634.68|631.88|634.78|631.98|634.68|631.88|0
1656383480000|2022-06-28 02:31:20|634.78|631.98|635.32|632.52|635.32|632.52|634.78|631.98|0
1656383490000|2022-06-28 02:31:30|635.42|632.62|635.42|632.62|635.42|632.62|635.21|632.41|0
1656383500000|2022-06-28 02:31:40|635.53|632.73|635.63|632.83|635.63|632.83|635.42|632.62|0
1656383510000|2022-06-28 02:31:50|635.53|632.73|635.21|632.41|635.53|632.73|635.11|632.31|0
1656383530000|2022-06-28 02:32:10|635.32|632.52|635.63|632.83|635.63|632.83|635.32|632.52|0
1656383540000|2022-06-28 02:32:20|635.85|633.05|636.06|633.26|636.38|633.58|635.85|633.05|0
1656383550000|2022-06-28 02:32:30|635.85|633.05|635.96|633.16|635.96|633.16|635.85|633.05|0
1656383560000|2022-06-28 02:32:40|636.06|633.26|636.27|633.47|636.27|633.47|636.06|633.26|0
1656383570000|2022-06-28 02:32:50|636.48|633.68|636.27|633.47|636.48|633.68|636.27|633.47|0
1656383580000|2022-06-28 02:33:00|636.38|633.58|636.48|633.68|636.48|633.68|636.38|633.58|0
1656383590000|2022-06-28 02:33:10|636.27|633.47|636.17|633.37|636.27|633.47|636.17|633.37|0
1656383600000|2022-06-28 02:33:20|636.06|633.26|635.21|632.41|636.06|633.26|635.21|632.41|0
1656383620000|2022-06-28 02:33:40|635.32|632.52|635|632.2|635.32|632.52|635|632.2|0
1656383630000|2022-06-28 02:33:50|635.11|632.31|635.11|632.31|635.32|632.52|635|632.2|0
1656383640000|2022-06-28 02:34:00|635|632.2|634.78|631.98|635|632.2|634.78|631.98|0
1656383650000|2022-06-28 02:34:10|634.68|631.88|634.89|632.09|634.89|632.09|634.68|631.88|0
1656383660000|2022-06-28 02:34:20|634.78|631.98|634.36|631.56|634.78|631.98|634.36|631.56|0
1656383670000|2022-06-28 02:34:30|634.47|631.67|634.15|631.35|634.47|631.67|634.15|631.35|0
1656383680000|2022-06-28 02:34:40|633.94|631.14|633.62|630.82|633.94|631.14|633.62|630.82|0
1656383690000|2022-06-28 02:34:50|633.72|630.92|633.3|630.5|633.83|631.03|633.3|630.5|0
1656383700000|2022-06-28 02:35:00|633.09|630.29|633.41|630.61|633.41|630.61|633.09|630.29|0
1656383710000|2022-06-28 02:35:10|633.09|630.29|633.09|630.29|633.09|630.29|632.77|629.97|0
1656383720000|2022-06-28 02:35:20|632.88|630.08|632.99|630.19|633.09|630.29|632.88|630.08|0
1656383730000|2022-06-28 02:35:30|632.88|630.08|632.99|630.19|632.99|630.19|632.66|629.86|0
1656383740000|2022-06-28 02:35:40|632.88|630.08|632.66|629.86|632.88|630.08|632.66|629.86|0
1656383750000|2022-06-28 02:35:50|632.56|629.76|632.77|629.97|632.77|629.97|632.45|629.65|0
1656383760000|2022-06-28 02:36:00|632.99|630.19|633.3|630.5|633.3|630.5|632.88|630.08|0
1656383770000|2022-06-28 02:36:10|633.51|630.71|634.15|631.35|634.15|631.35|633.3|630.5|0
1656383780000|2022-06-28 02:36:20|633.94|631.14|633.83|631.03|633.94|631.14|633.83|631.03|0
1656383790000|2022-06-28 02:36:30|633.72|630.92|633.94|631.14|633.94|631.14|633.72|630.92|0
1656383800000|2022-06-28 02:36:40|633.83|631.03|633.83|631.03|633.83|631.03|633.83|631.03|0
1656383810000|2022-06-28 02:36:50|633.72|630.92|633.51|630.71|633.72|630.92|633.51|630.71|0
1656383820000|2022-06-28 02:37:00|633.62|630.82|632.88|630.08|633.62|630.82|632.88|630.08|0
1656383830000|2022-06-28 02:37:10|632.77|629.97|632.56|629.76|632.77|629.97|632.45|629.65|0
1656383840000|2022-06-28 02:37:20|632.66|629.86|632.66|629.86|632.66|629.86|632.45|629.65|0
1656383850000|2022-06-28 02:37:30|632.88|630.08|633.09|630.29|633.09|630.29|632.88|630.08|0
1656383860000|2022-06-28 02:37:40|632.88|630.08|632.35|629.55|632.88|630.08|632.35|629.55|0
1656383870000|2022-06-28 02:37:50|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1656383880000|2022-06-28 02:38:00|632.45|629.65|632.66|629.86|632.66|629.86|632.45|629.65|0
1656383890000|2022-06-28 02:38:10|632.45|629.65|632.88|630.08|632.88|630.08|632.45|629.65|0
1656383900000|2022-06-28 02:38:20|632.66|629.86|633.09|630.29|633.3|630.5|632.66|629.86|0
1656383910000|2022-06-28 02:38:30|633.3|630.5|633.41|630.61|633.41|630.61|633.09|630.29|0
1656383920000|2022-06-28 02:38:40|633.3|630.5|633.51|630.71|633.51|630.71|633.3|630.5|0
1656383930000|2022-06-28 02:38:50|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1656383940000|2022-06-28 02:39:00|633.72|630.92|633.62|630.82|633.72|630.92|633.62|630.82|0
1656383950000|2022-06-28 02:39:10|633.72|630.92|633.41|630.61|633.72|630.92|633.41|630.61|0
1656383960000|2022-06-28 02:39:20|633.09|630.29|633.41|630.61|633.41|630.61|633.09|630.29|0
1656383970000|2022-06-28 02:39:30|633.3|630.5|632.99|630.19|633.3|630.5|632.99|630.19|0
1656383980000|2022-06-28 02:39:40|633.09|630.29|633.3|630.5|633.3|630.5|633.09|630.29|0
1656383990000|2022-06-28 02:39:50|633.2|630.4|632.88|630.08|633.3|630.5|632.88|630.08|0
1656384000000|2022-06-28 02:40:00|632.66|629.86|632.88|630.08|632.88|630.08|632.66|629.86|0
1656384010000|2022-06-28 02:40:10|632.77|629.97|632.66|629.86|632.77|629.97|632.66|629.86|0
1656384020000|2022-06-28 02:40:20|632.45|629.65|632.56|629.76|632.56|629.76|632.24|629.44|0
1656384030000|2022-06-28 02:40:30|632.66|629.86|633.51|630.71|633.51|630.71|632.66|629.86|0
1656384040000|2022-06-28 02:40:40|633.3|630.5|633.51|630.71|633.51|630.71|633.3|630.5|0
1656384050000|2022-06-28 02:40:50|633.72|630.92|633.51|630.71|633.72|630.92|633.51|630.71|0
1656384060000|2022-06-28 02:41:00|633.72|630.92|633.62|630.82|633.93|631.13|633.62|630.82|0
1656384070000|2022-06-28 02:41:10|633.72|630.92|633.51|630.71|633.72|630.92|633.3|630.5|0
1656384080000|2022-06-28 02:41:20|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1656384090000|2022-06-28 02:41:30|633.51|630.71|633.41|630.61|633.62|630.82|633.41|630.61|0
1656384100000|2022-06-28 02:41:40|633.09|630.29|633.3|630.5|633.3|630.5|632.99|630.19|0
1656384110000|2022-06-28 02:41:50|633.2|630.4|633.2|630.4|633.2|630.4|633.09|630.29|0
1656384120000|2022-06-28 02:42:00|633.3|630.5|633.51|630.71|633.51|630.71|633.2|630.4|0
1656384130000|2022-06-28 02:42:10|633.41|630.61|633.41|630.61|633.41|630.61|633.3|630.5|0
1656384140000|2022-06-28 02:42:20|633.3|630.5|633.09|630.29|633.3|630.5|633.09|630.29|0
1656384150000|2022-06-28 02:42:30|633.41|630.61|633.2|630.4|633.41|630.61|633.2|630.4|0
1656384160000|2022-06-28 02:42:40|633.3|630.5|633.3|630.5|633.3|630.5|633.2|630.4|0
1656384170000|2022-06-28 02:42:50|633.41|630.61|633.51|630.71|633.51|630.71|633.41|630.61|0
1656384180000|2022-06-28 02:43:00|633.3|630.5|633.41|630.61|633.41|630.61|633.3|630.5|0
1656384190000|2022-06-28 02:43:10|633.51|630.71|633.41|630.61|633.51|630.71|633.41|630.61|0
1656384200000|2022-06-28 02:43:20|633.51|630.71|633.51|630.71|633.51|630.71|633.41|630.61|0
1656384210000|2022-06-28 02:43:30|633.3|630.5|633.3|630.5|633.3|630.5|633.3|630.5|0
1656384220000|2022-06-28 02:43:40|633.41|630.61|633.51|630.71|633.51|630.71|633.41|630.61|0
1656384230000|2022-06-28 02:43:50|633.72|630.92|633.62|630.82|633.72|630.92|633.62|630.82|0
1656384240000|2022-06-28 02:44:00|633.51|630.71|633.72|630.92|633.72|630.92|633.3|630.5|0
1656384250000|2022-06-28 02:44:10|633.93|631.13|634.15|631.35|634.15|631.35|633.93|631.13|0
1656384260000|2022-06-28 02:44:20|634.04|631.24|634.26|631.46|634.26|631.46|634.04|631.24|0
1656384270000|2022-06-28 02:44:30|633.93|631.13|633.51|630.71|633.93|631.13|633.51|630.71|0
1656384280000|2022-06-28 02:44:40|633.3|630.5|633.3|630.5|633.3|630.5|633.3|630.5|0
1656384290000|2022-06-28 02:44:50|633.51|630.71|633.51|630.71|633.51|630.71|633.51|630.71|0
1656384300000|2022-06-28 02:45:00|633.41|630.61|633.41|630.61|633.51|630.71|633.09|630.29|0
1656384310000|2022-06-28 02:45:10|633.51|630.71|633.41|630.61|633.51|630.71|633.41|630.61|0
1656384320000|2022-06-28 02:45:20|634.15|631.35|634.15|631.35|634.15|631.35|634.15|631.35|0
1656384330000|2022-06-28 02:45:30|634.04|631.24|634.68|631.88|634.68|631.88|634.04|631.24|0
1656384340000|2022-06-28 02:45:40|634.78|631.98|634.57|631.77|634.78|631.98|634.57|631.77|0
1656384350000|2022-06-28 02:45:50|634.47|631.67|634.57|631.77|634.57|631.77|634.36|631.56|0
1656384360000|2022-06-28 02:46:00|634.78|631.98|634.36|631.56|634.78|631.98|634.36|631.56|0
1656384370000|2022-06-28 02:46:10|634.04|631.24|634.04|631.24|634.04|631.24|634.04|631.24|0
1656384380000|2022-06-28 02:46:20|634.15|631.35|633.93|631.13|634.15|631.35|633.93|631.13|0
1656384420000|2022-06-28 02:47:00|633.41|630.61|633.3|630.5|633.62|630.82|633.3|630.5|0
1656384430000|2022-06-28 02:47:10|633.2|630.4|633.09|630.29|633.2|630.4|633.09|630.29|0
1656384440000|2022-06-28 02:47:20|632.87|630.07|632.14|629.34|632.87|630.07|632.03|629.23|0
1656384450000|2022-06-28 02:47:30|632.35|629.55|632.45|629.65|632.45|629.65|632.24|629.44|0
1656384460000|2022-06-28 02:47:40|632.24|629.44|632.03|629.23|632.45|629.65|632.03|629.23|0
1656384470000|2022-06-28 02:47:50|631.92|629.12|631.81|629.01|632.03|629.23|631.81|629.01|0
1656384480000|2022-06-28 02:48:00|632.03|629.23|631.81|629.01|632.03|629.23|631.81|629.01|0
1656384490000|2022-06-28 02:48:10|631.92|629.12|631.92|629.12|631.92|629.12|631.81|629.01|0
1656384500000|2022-06-28 02:48:20|631.6|628.8|631.5|628.7|631.6|628.8|631.5|628.7|0
1656384510000|2022-06-28 02:48:30|631.39|628.59|631.6|628.8|631.6|628.8|631.39|628.59|0
1656384520000|2022-06-28 02:48:40|631.71|628.91|631.81|629.01|631.81|629.01|631.6|628.8|0
1656384530000|2022-06-28 02:48:50|631.6|628.8|631.5|628.7|631.6|628.8|631.39|628.59|0
1656384540000|2022-06-28 02:49:00|631.39|628.59|631.6|628.8|631.6|628.8|631.39|628.59|0
1656384550000|2022-06-28 02:49:10|631.92|629.12|631.92|629.12|631.92|629.12|631.92|629.12|0
1656384560000|2022-06-28 02:49:20|631.6|628.8|631.81|629.01|631.92|629.12|631.6|628.8|0
1656384570000|2022-06-28 02:49:30|631.92|629.12|631.81|629.01|631.92|629.12|631.6|628.8|0
1656384580000|2022-06-28 02:49:40|631.71|628.91|631.71|628.91|631.81|629.01|631.71|628.91|0
1656384590000|2022-06-28 02:49:50|631.81|629.01|631.81|629.01|631.92|629.12|631.81|629.01|0
1656384600000|2022-06-28 02:50:00|632.03|629.23|631.71|628.91|632.03|629.23|631.71|628.91|0
1656384610000|2022-06-28 02:50:10|631.81|629.01|631.81|629.01|631.81|629.01|631.71|628.91|0
1656384620000|2022-06-28 02:50:20|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1656384630000|2022-06-28 02:50:30|631.39|628.59|631.18|628.38|631.39|628.59|631.18|628.38|0
1656384640000|2022-06-28 02:50:40|630.97|628.17|630.76|627.96|630.97|628.17|630.76|627.96|0
1656384650000|2022-06-28 02:50:50|630.87|628.07|630.97|628.17|631.18|628.38|630.87|628.07|0
1656384660000|2022-06-28 02:51:00|630.76|627.96|630.33|627.53|630.76|627.96|630.33|627.53|0
1656384670000|2022-06-28 02:51:10|630.44|627.64|630.54|627.74|630.54|627.74|630.33|627.53|0
1656384680000|2022-06-28 02:51:20|630.33|627.53|630.54|627.74|630.54|627.74|630.33|627.53|0
1656384690000|2022-06-28 02:51:30|630.76|627.96|630.44|627.64|630.76|627.96|630.44|627.64|0
1656384700000|2022-06-28 02:51:40|630.54|627.74|630.54|627.74|630.54|627.74|630.54|627.74|0
1656384720000|2022-06-28 02:52:00|630.44|627.64|630.54|627.74|630.54|627.74|630.44|627.64|0
1656384730000|2022-06-28 02:52:10|629.91|627.11|630.54|627.74|630.54|627.74|629.91|627.11|0
1656384740000|2022-06-28 02:52:20|630.33|627.53|630.76|627.96|630.97|628.17|630.33|627.53|0
1656384780000|2022-06-28 02:53:00|630.33|627.53|630.54|627.74|630.54|627.74|630.33|627.53|0
1656384790000|2022-06-28 02:53:10|630.65|627.85|630.97|628.17|630.97|628.17|630.65|627.85|0
1656384800000|2022-06-28 02:53:20|630.76|627.96|630.76|627.96|630.76|627.96|630.65|627.85|0
1656384810000|2022-06-28 02:53:30|630.65|627.85|630.76|627.96|630.76|627.96|630.65|627.85|0
1656384830000|2022-06-28 02:53:50|630.97|628.17|630.97|628.17|630.97|628.17|630.97|628.17|0
1656384840000|2022-06-28 02:54:00|630.87|628.07|631.08|628.28|631.18|628.38|630.87|628.07|0
1656384850000|2022-06-28 02:54:10|631.18|628.38|630.97|628.17|631.18|628.38|630.97|628.17|0
1656384860000|2022-06-28 02:54:20|630.76|627.96|630.76|627.96|630.76|627.96|630.76|627.96|0
1656384870000|2022-06-28 02:54:30|630.54|627.74|630.54|627.74|630.54|627.74|630.54|627.74|0
1656384880000|2022-06-28 02:54:40|630.76|627.96|630.97|628.17|630.97|628.17|630.76|627.96|0
1656384890000|2022-06-28 02:54:50|631.18|628.38|630.97|628.17|631.18|628.38|630.97|628.17|0
1656384910000|2022-06-28 02:55:10|631.18|628.38|631.18|628.38|631.29|628.49|631.18|628.38|0
1656384930000|2022-06-28 02:55:30|630.97|628.17|630.97|628.17|630.97|628.17|630.97|628.17|0
1656384970000|2022-06-28 02:56:10|631.18|628.38|631.18|628.38|631.18|628.38|631.18|628.38|0
1656384980000|2022-06-28 02:56:20|630.97|628.17|630.97|628.17|630.97|628.17|630.97|628.17|0
1656384990000|2022-06-28 02:56:30|631.18|628.38|631.08|628.28|631.18|628.38|631.08|628.28|0
1656385000000|2022-06-28 02:56:40|630.97|628.17|630.97|628.17|630.97|628.17|630.97|628.17|0
1656385010000|2022-06-28 02:56:50|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1656385020000|2022-06-28 02:57:00|630.65|627.85|630.75|627.95|630.75|627.95|630.65|627.85|0
1656385040000|2022-06-28 02:57:20|630.54|627.74|630.54|627.74|630.54|627.74|630.54|627.74|0
1656385050000|2022-06-28 02:57:30|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1656385060000|2022-06-28 02:57:40|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1656385070000|2022-06-28 02:57:50|630.97|628.17|630.97|628.17|630.97|628.17|630.97|628.17|0
1656385080000|2022-06-28 02:58:00|630.75|627.95|630.75|627.95|630.75|627.95|630.54|627.74|0
1656385090000|2022-06-28 02:58:10|630.65|627.85|630.75|627.95|630.75|627.95|630.65|627.85|0
1656385120000|2022-06-28 02:58:40|630.97|628.17|630.86|628.06|630.97|628.17|630.86|628.06|0
1656385130000|2022-06-28 02:58:50|630.75|627.95|630.54|627.74|630.75|627.95|630.54|627.74|0
1656385140000|2022-06-28 02:59:00|630.33|627.53|630.12|627.32|630.33|627.53|630.12|627.32|0
1656385150000|2022-06-28 02:59:10|629.91|627.11|629.91|627.11|629.91|627.11|629.7|626.9|0
1656385160000|2022-06-28 02:59:20|629.81|627.01|629.81|627.01|629.81|627.01|629.81|627.01|0
1656385170000|2022-06-28 02:59:30|629.91|627.11|629.91|627.11|630.12|627.32|629.91|627.11|0
1656385180000|2022-06-28 02:59:40|630.12|627.32|630.12|627.32|630.12|627.32|630.12|627.32|0
1656385190000|2022-06-28 02:59:50|630.23|627.43|630.44|627.64|630.44|627.64|630.23|627.43|0
1656385200000|2022-06-28 03:00:00|629.91|627.11|629.91|627.11|629.91|627.11|629.91|627.11|0
1656385210000|2022-06-28 03:00:10|630.23|627.43|630.12|627.32|630.23|627.43|630.12|627.32|0
1656385220000|2022-06-28 03:00:20|629.91|627.11|630.12|627.32|630.12|627.32|629.91|627.11|0
1656385250000|2022-06-28 03:00:50|630.33|627.53|630.54|627.74|630.54|627.74|630.33|627.53|0
1656385270000|2022-06-28 03:01:10|630.44|627.64|630.65|627.85|630.65|627.85|630.44|627.64|0
1656385280000|2022-06-28 03:01:20|630.75|627.95|630.75|627.95|630.75|627.95|630.65|627.85|0
1656385290000|2022-06-28 03:01:30|630.54|627.74|630.54|627.74|630.54|627.74|630.54|627.74|0
1656385300000|2022-06-28 03:01:40|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1656385310000|2022-06-28 03:01:50|630.75|627.95|630.54|627.74|630.75|627.95|630.54|627.74|0
1656385320000|2022-06-28 03:02:00|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1656385330000|2022-06-28 03:02:10|630.54|627.74|630.33|627.53|630.54|627.74|630.33|627.53|0
1656385340000|2022-06-28 03:02:20|630.12|627.32|630.54|627.74|630.54|627.74|630.12|627.32|0
1656385350000|2022-06-28 03:02:30|630.33|627.53|630.33|627.53|630.33|627.53|630.33|627.53|0
1656385360000|2022-06-28 03:02:40|630.12|627.32|630.54|627.74|630.54|627.74|630.12|627.32|0
1656385370000|2022-06-28 03:02:50|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1656385380000|2022-06-28 03:03:00|630.86|628.06|630.96|628.16|630.96|628.16|630.86|628.06|0
1656385390000|2022-06-28 03:03:10|631.07|628.27|630.96|628.16|631.07|628.27|630.86|628.06|0
1656385400000|2022-06-28 03:03:20|630.75|627.95|630.86|628.06|630.86|628.06|630.54|627.74|0
1656385410000|2022-06-28 03:03:30|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1656385420000|2022-06-28 03:03:40|630.33|627.53|630.33|627.53|630.33|627.53|630.33|627.53|0
1656385430000|2022-06-28 03:03:50|630.54|627.74|630.33|627.53|630.54|627.74|630.33|627.53|0
1656385440000|2022-06-28 03:04:00|630.44|627.64|630.54|627.74|630.54|627.74|630.44|627.64|0
1656385450000|2022-06-28 03:04:10|630.65|627.85|630.33|627.53|630.65|627.85|630.33|627.53|0
1656385460000|2022-06-28 03:04:20|630.54|627.74|630.44|627.64|630.54|627.74|630.33|627.53|0
1656385470000|2022-06-28 03:04:30|630.33|627.53|630.33|627.53|630.33|627.53|630.33|627.53|0
1656385480000|2022-06-28 03:04:40|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1656385490000|2022-06-28 03:04:50|630.12|627.32|630.12|627.32|630.12|627.32|630.12|627.32|0
1656385500000|2022-06-28 03:05:00|630.33|627.53|630.12|627.32|630.33|627.53|630.12|627.32|0
1656385510000|2022-06-28 03:05:10|630.23|627.43|630.12|627.32|630.33|627.53|630.12|627.32|0
1656385520000|2022-06-28 03:05:20|630.54|627.74|630.33|627.53|630.54|627.74|630.33|627.53|0
1656385540000|2022-06-28 03:05:40|630.12|627.32|630.12|627.32|630.12|627.32|630.12|627.32|0
1656385550000|2022-06-28 03:05:50|630.33|627.53|630.33|627.53|630.33|627.53|630.33|627.53|0
1656385560000|2022-06-28 03:06:00|630.12|627.32|630.12|627.32|630.12|627.32|630.12|627.32|0
1656385590000|2022-06-28 03:06:30|629.7|626.9|629.7|626.9|629.7|626.9|629.7|626.9|0
1656385600000|2022-06-28 03:06:40|629.48|626.68|627.58|624.78|629.48|626.68|627.58|624.78|0
1656385610000|2022-06-28 03:06:50|627.79|624.99|628.01|625.21|628.01|625.21|627.79|624.99|0
1656385620000|2022-06-28 03:07:00|627.9|625.1|627.58|624.78|627.9|625.1|627.58|624.78|0
1656385630000|2022-06-28 03:07:10|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1656385640000|2022-06-28 03:07:20|627.37|624.57|626.95|624.15|627.37|624.57|626.53|623.73|0
1656385650000|2022-06-28 03:07:30|626.32|623.52|626.32|623.52|626.32|623.52|626.11|623.31|0
1656385660000|2022-06-28 03:07:40|626.11|623.31|626.22|623.42|626.22|623.42|625.9|623.1|0
1656385670000|2022-06-28 03:07:50|626.43|623.63|626.53|623.73|626.53|623.73|626.43|623.63|0
1656385680000|2022-06-28 03:08:00|626.74|623.94|626.85|624.05|627.06|624.26|626.74|623.94|0
1656385690000|2022-06-28 03:08:10|626.95|624.15|626.95|624.15|626.95|624.15|626.85|624.05|0
1656385700000|2022-06-28 03:08:20|627.16|624.36|627.16|624.36|627.58|624.78|627.16|624.36|0
1656385710000|2022-06-28 03:08:30|626.95|624.15|626.53|623.73|626.95|624.15|626.53|623.73|0
1656385720000|2022-06-28 03:08:40|626.74|623.94|626.74|623.94|626.74|623.94|626.74|623.94|0
1656385730000|2022-06-28 03:08:50|626.85|624.05|626.95|624.15|627.06|624.26|626.85|624.05|0
1656385740000|2022-06-28 03:09:00|626.85|624.05|627.16|624.36|627.16|624.36|626.85|624.05|0
1656385750000|2022-06-28 03:09:10|627.27|624.47|627.27|624.47|627.27|624.47|627.16|624.36|0
1656385760000|2022-06-28 03:09:20|627.58|624.78|627.58|624.78|627.58|624.78|627.27|624.47|0
1656385770000|2022-06-28 03:09:30|627.48|624.68|627.48|624.68|627.58|624.78|627.37|624.57|0
1656385780000|2022-06-28 03:09:40|627.16|624.36|627.06|624.26|627.16|624.36|626.95|624.15|0
1656385790000|2022-06-28 03:09:50|626.85|624.05|626.85|624.05|627.06|624.26|626.85|624.05|0
1656385800000|2022-06-28 03:10:00|627.06|624.26|627.37|624.57|627.37|624.57|627.06|624.26|0
1656385810000|2022-06-28 03:10:10|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1656385820000|2022-06-28 03:10:20|627.9|625.1|627.9|625.1|627.9|625.1|627.9|625.1|0
1656385830000|2022-06-28 03:10:30|628|625.2|628|625.2|628|625.2|628|625.2|0
1656385840000|2022-06-28 03:10:40|628.11|625.31|628.22|625.42|628.22|625.42|628.11|625.31|0
1656385850000|2022-06-28 03:10:50|628|625.2|628|625.2|628|625.2|628|625.2|0
1656385860000|2022-06-28 03:11:00|627.9|625.1|628|625.2|628|625.2|627.79|624.99|0
1656385870000|2022-06-28 03:11:10|628.11|625.31|628.22|625.42|628.22|625.42|628.11|625.31|0
1656385890000|2022-06-28 03:11:30|628.11|625.31|628.11|625.31|628.11|625.31|628|625.2|0
1656385900000|2022-06-28 03:11:40|628.22|625.42|628.22|625.42|628.22|625.42|628.22|625.42|0
1656385920000|2022-06-28 03:12:00|628.11|625.31|628|625.2|628.11|625.31|627.9|625.1|0
1656385930000|2022-06-28 03:12:10|627.79|624.99|627.27|624.47|627.79|624.99|627.27|624.47|0
1656385940000|2022-06-28 03:12:20|627.16|624.36|627.37|624.57|627.37|624.57|627.16|624.36|0
1656385950000|2022-06-28 03:12:30|627.16|624.36|627.37|624.57|627.37|624.57|627.16|624.36|0
1656385960000|2022-06-28 03:12:40|627.16|624.36|627.16|624.36|627.16|624.36|627.16|624.36|0
1656385970000|2022-06-28 03:12:50|626.95|624.15|627.37|624.57|627.37|624.57|626.95|624.15|0
1656385980000|2022-06-28 03:13:00|627.27|624.47|627.58|624.78|627.58|624.78|627.27|624.47|0
1656385990000|2022-06-28 03:13:10|628|625.2|628.11|625.31|628.21|625.41|628|625.2|0
1656386000000|2022-06-28 03:13:20|628.21|625.41|628.64|625.84|628.64|625.84|628.21|625.41|0
1656386010000|2022-06-28 03:13:30|628.43|625.63|628.64|625.84|628.64|625.84|628.43|625.63|0
1656386020000|2022-06-28 03:13:40|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1656386030000|2022-06-28 03:13:50|628.32|625.52|628.32|625.52|628.32|625.52|628.32|625.52|0
1656386040000|2022-06-28 03:14:00|628.54|625.74|628.43|625.63|628.54|625.74|628.43|625.63|0
1656386050000|2022-06-28 03:14:10|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1656386060000|2022-06-28 03:14:20|628.32|625.52|628.64|625.84|628.64|625.84|628.32|625.52|0
1656386070000|2022-06-28 03:14:30|628.54|625.74|628.32|625.52|628.54|625.74|628.32|625.52|0
1656386080000|2022-06-28 03:14:40|628.43|625.63|628.54|625.74|628.64|625.84|628.43|625.63|0
1656386090000|2022-06-28 03:14:50|628.43|625.63|628.43|625.63|628.54|625.74|628.43|625.63|0
1656386100000|2022-06-28 03:15:00|628.54|625.74|628.43|625.63|628.54|625.74|628.43|625.63|0
1656386110000|2022-06-28 03:15:10|628.21|625.41|628.43|625.63|628.43|625.63|628.21|625.41|0
1656386120000|2022-06-28 03:15:20|628.11|625.31|628.32|625.52|628.32|625.52|628.11|625.31|0
1656386130000|2022-06-28 03:15:30|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1656386140000|2022-06-28 03:15:40|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1656386160000|2022-06-28 03:16:00|628|625.2|627.9|625.1|628|625.2|627.9|625.1|0
1656386170000|2022-06-28 03:16:10|627.79|624.99|627.9|625.1|627.9|625.1|627.79|624.99|0
1656386180000|2022-06-28 03:16:20|628|625.2|627.9|625.1|628|625.2|627.9|625.1|0
1656386190000|2022-06-28 03:16:30|627.79|624.99|628|625.2|628|625.2|627.79|624.99|0
1656386200000|2022-06-28 03:16:40|628.21|625.41|628.11|625.31|628.21|625.41|628.11|625.31|0
1656386210000|2022-06-28 03:16:50|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1656386250000|2022-06-28 03:17:30|628.32|625.52|628.85|626.05|628.85|626.05|628.32|625.52|0
1656386260000|2022-06-28 03:17:40|629.27|626.47|629.06|626.26|629.27|626.47|628.96|626.16|0
1656386270000|2022-06-28 03:17:50|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1656386280000|2022-06-28 03:18:00|628.96|626.16|629.06|626.26|629.06|626.26|628.96|626.16|0
1656386290000|2022-06-28 03:18:10|629.27|626.47|629.48|626.68|629.48|626.68|629.27|626.47|0
1656386300000|2022-06-28 03:18:20|629.59|626.79|629.69|626.89|629.69|626.89|629.48|626.68|0
1656386310000|2022-06-28 03:18:30|629.59|626.79|629.48|626.68|629.59|626.79|629.48|626.68|0
1656386330000|2022-06-28 03:18:50|629.17|626.37|629.06|626.26|629.17|626.37|628.96|626.16|0
1656386340000|2022-06-28 03:19:00|628.96|626.16|628.85|626.05|628.96|626.16|628.85|626.05|0
1656386350000|2022-06-28 03:19:10|629.06|626.26|628.85|626.05|629.06|626.26|628.85|626.05|0
1656386360000|2022-06-28 03:19:20|628.96|626.16|629.06|626.26|629.06|626.26|628.96|626.16|0
1656386370000|2022-06-28 03:19:30|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1656386380000|2022-06-28 03:19:40|628.64|625.84|628.42|625.62|628.64|625.84|628.42|625.62|0
1656386390000|2022-06-28 03:19:50|628.21|625.41|628.32|625.52|628.32|625.52|628.21|625.41|0
1656386400000|2022-06-28 03:20:00|628.42|625.62|628.85|626.05|628.85|626.05|628.42|625.62|0
1656386410000|2022-06-28 03:20:10|628.75|625.95|628.85|626.05|628.85|626.05|628.75|625.95|0
1656386420000|2022-06-28 03:20:20|629.06|626.26|628.96|626.16|629.06|626.26|628.96|626.16|0
1656386430000|2022-06-28 03:20:30|629.06|626.26|629.48|626.68|629.48|626.68|629.06|626.26|0
1656386440000|2022-06-28 03:20:40|629.59|626.79|629.9|627.1|629.9|627.1|629.59|626.79|0
1656386450000|2022-06-28 03:20:50|629.69|626.89|629.27|626.47|629.69|626.89|629.27|626.47|0
1656386460000|2022-06-28 03:21:00|629.06|626.26|628.85|626.05|629.06|626.26|628.85|626.05|0
1656386470000|2022-06-28 03:21:10|629.27|626.47|629.38|626.58|629.38|626.58|629.27|626.47|0
1656386480000|2022-06-28 03:21:20|629.48|626.68|629.48|626.68|629.59|626.79|629.48|626.68|0
1656386490000|2022-06-28 03:21:30|629.69|626.89|629.8|627|629.9|627.1|629.69|626.89|0
1656386500000|2022-06-28 03:21:40|629.69|626.89|629.48|626.68|629.69|626.89|629.38|626.58|0
1656386510000|2022-06-28 03:21:50|629.59|626.79|629.69|626.89|629.8|627|629.59|626.79|0
1656386520000|2022-06-28 03:22:00|629.8|627|629.69|626.89|629.8|627|629.59|626.79|0
1656386530000|2022-06-28 03:22:10|629.8|627|629.59|626.79|629.8|627|629.59|626.79|0
1656386540000|2022-06-28 03:22:20|629.69|626.89|630.01|627.21|630.33|627.53|629.69|626.89|0
1656386550000|2022-06-28 03:22:30|629.9|627.1|629.8|627|629.9|627.1|629.8|627|0
1656386560000|2022-06-28 03:22:40|629.69|626.89|629.27|626.47|629.69|626.89|629.27|626.47|0
1656386570000|2022-06-28 03:22:50|629.38|626.58|629.27|626.47|629.38|626.58|629.27|626.47|0
1656386580000|2022-06-28 03:23:00|629.17|626.37|629.27|626.47|629.27|626.47|629.17|626.37|0
1656386590000|2022-06-28 03:23:10|629.17|626.37|629.59|626.79|629.59|626.79|629.17|626.37|0
1656386600000|2022-06-28 03:23:20|629.48|626.68|629.38|626.58|629.59|626.79|629.38|626.58|0
1656386610000|2022-06-28 03:23:30|629.27|626.47|629.06|626.26|629.27|626.47|629.06|626.26|0
1656386620000|2022-06-28 03:23:40|629.27|626.47|629.38|626.58|629.38|626.58|629.17|626.37|0
1656386630000|2022-06-28 03:23:50|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1656386640000|2022-06-28 03:24:00|629.06|626.26|629.17|626.37|629.17|626.37|628.85|626.05|0
1656386650000|2022-06-28 03:24:10|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1656386660000|2022-06-28 03:24:20|628.96|626.16|628.85|626.05|628.96|626.16|628.85|626.05|0
1656386670000|2022-06-28 03:24:30|629.06|626.26|629.06|626.26|629.27|626.47|629.06|626.26|0
1656386680000|2022-06-28 03:24:40|629.27|626.47|629.06|626.26|629.27|626.47|629.06|626.26|0
1656386690000|2022-06-28 03:24:50|629.27|626.47|629.27|626.47|629.27|626.47|629.17|626.37|0
1656386700000|2022-06-28 03:25:00|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1656386720000|2022-06-28 03:25:20|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1656386730000|2022-06-28 03:25:30|629.06|626.26|628.85|626.05|629.06|626.26|628.85|626.05|0
1656386740000|2022-06-28 03:25:40|629.06|626.26|628.85|626.05|629.06|626.26|628.85|626.05|0
1656386750000|2022-06-28 03:25:50|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1656386760000|2022-06-28 03:26:00|628|625.2|628|625.2|628|625.2|628|625.2|0
1656386770000|2022-06-28 03:26:10|627.9|625.1|628.21|625.41|628.21|625.41|627.9|625.1|0
1656386780000|2022-06-28 03:26:20|628|625.2|628.42|625.62|628.42|625.62|628|625.2|0
1656386790000|2022-06-28 03:26:30|628.32|625.52|628.42|625.62|628.42|625.62|628.32|625.52|0
1656386800000|2022-06-28 03:26:40|628.21|625.41|628|625.2|628.21|625.41|628|625.2|0
1656386810000|2022-06-28 03:26:50|627.9|625.1|627.79|624.99|628|625.2|627.79|624.99|0
1656386820000|2022-06-28 03:27:00|627.9|625.1|628|625.2|628|625.2|627.79|624.99|0
1656386830000|2022-06-28 03:27:10|627.79|624.99|628|625.2|628|625.2|627.79|624.99|0
1656386840000|2022-06-28 03:27:20|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1656386850000|2022-06-28 03:27:30|628.11|625.31|627.79|624.99|628.11|625.31|627.79|624.99|0
1656386860000|2022-06-28 03:27:40|627.69|624.89|627.79|624.99|627.79|624.99|627.58|624.78|0
1656386870000|2022-06-28 03:27:50|627.58|624.78|627.58|624.78|627.58|624.78|627.48|624.68|0
1656386880000|2022-06-28 03:28:00|627.16|624.36|626.73|623.93|627.16|624.36|626.73|623.93|0
1656386890000|2022-06-28 03:28:10|626.52|623.72|626.84|624.04|626.94|624.14|626.52|623.72|0
1656386900000|2022-06-28 03:28:20|626.1|623.3|625.89|623.09|626.1|623.3|625.89|623.09|0
1656386910000|2022-06-28 03:28:30|625.68|622.88|625.26|622.46|625.68|622.88|625.05|622.25|0
1656386920000|2022-06-28 03:28:40|624.84|622.04|625.26|622.46|625.26|622.46|624.84|622.04|0
1656386930000|2022-06-28 03:28:50|625.47|622.67|625.68|622.88|625.68|622.88|625.47|622.67|0
1656386940000|2022-06-28 03:29:00|625.79|622.99|625.89|623.09|626.1|623.3|625.79|622.99|0
1656386950000|2022-06-28 03:29:10|626.1|623.3|625.89|623.09|626.1|623.3|625.89|623.09|0
1656386960000|2022-06-28 03:29:20|625.68|622.88|625.68|622.88|625.68|622.88|625.47|622.67|0
1656386970000|2022-06-28 03:29:30|625.58|622.78|625.26|622.46|625.58|622.78|625.26|622.46|0
1656386980000|2022-06-28 03:29:40|625.47|622.67|625.68|622.88|625.68|622.88|625.47|622.67|0
1656386990000|2022-06-28 03:29:50|625.79|622.99|625.68|622.88|625.89|623.09|625.68|622.88|0
1656387000000|2022-06-28 03:30:00|625.26|622.46|625.16|622.36|625.26|622.46|625.16|622.36|0
1656387010000|2022-06-28 03:30:10|625.68|622.88|625.58|622.78|625.68|622.88|625.47|622.67|0
1656387020000|2022-06-28 03:30:20|625.47|622.67|625.37|622.57|625.47|622.67|625.37|622.57|0
1656387030000|2022-06-28 03:30:30|625.47|622.67|625.05|622.25|625.47|622.67|625.05|622.25|0
1656387040000|2022-06-28 03:30:40|625.16|622.36|625.05|622.25|625.26|622.46|625.05|622.25|0
1656387050000|2022-06-28 03:30:50|624.95|622.15|624.63|621.83|624.95|622.15|624.63|621.83|0
1656387060000|2022-06-28 03:31:00|624.73|621.93|624.95|622.15|624.95|622.15|624.63|621.83|0
1656387070000|2022-06-28 03:31:10|624.41|621.61|623.57|620.77|624.41|621.61|623.47|620.67|0
1656387080000|2022-06-28 03:31:20|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1656387090000|2022-06-28 03:31:30|623.99|621.19|623.78|620.98|624.2|621.4|623.78|620.98|0
1656387100000|2022-06-28 03:31:40|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1656387110000|2022-06-28 03:31:50|624.2|621.4|624.41|621.61|624.41|621.61|624.2|621.4|0
1656387120000|2022-06-28 03:32:00|624.31|621.51|624.31|621.51|624.31|621.51|624.2|621.4|0
1656387130000|2022-06-28 03:32:10|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1656387140000|2022-06-28 03:32:20|623.99|621.19|623.57|620.77|623.99|621.19|623.57|620.77|0
1656387150000|2022-06-28 03:32:30|623.78|620.98|623.78|620.98|623.78|620.98|623.57|620.77|0
1656387160000|2022-06-28 03:32:40|623.99|621.19|624.31|621.51|624.31|621.51|623.99|621.19|0
1656387170000|2022-06-28 03:32:50|624.1|621.3|624.62|621.82|624.62|621.82|623.99|621.19|0
1656387180000|2022-06-28 03:33:00|624.73|621.93|624.84|622.04|624.84|622.04|624.73|621.93|0
1656387190000|2022-06-28 03:33:10|625.05|622.25|625.05|622.25|625.05|622.25|624.94|622.14|0
1656387200000|2022-06-28 03:33:20|624.84|622.04|624.84|622.04|624.94|622.14|624.84|622.04|0
1656387210000|2022-06-28 03:33:30|625.05|622.25|624.84|622.04|625.05|622.25|624.84|622.04|0
1656387220000|2022-06-28 03:33:40|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1656387230000|2022-06-28 03:33:50|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1656387250000|2022-06-28 03:34:10|625.47|622.67|625.47|622.67|625.47|622.67|625.26|622.46|0
1656387260000|2022-06-28 03:34:20|625.37|622.57|625.47|622.67|625.47|622.67|625.37|622.57|0
1656387270000|2022-06-28 03:34:30|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1656387280000|2022-06-28 03:34:40|625.05|622.25|625.26|622.46|625.26|622.46|625.05|622.25|0
1656387290000|2022-06-28 03:34:50|625.37|622.57|625.47|622.67|625.47|622.67|625.37|622.57|0
1656387300000|2022-06-28 03:35:00|625.58|622.78|625.68|622.88|625.68|622.88|625.58|622.78|0
1656387310000|2022-06-28 03:35:10|625.58|622.78|625.68|622.88|625.68|622.88|625.58|622.78|0
1656387320000|2022-06-28 03:35:20|625.89|623.09|625.16|622.36|625.89|623.09|625.16|622.36|0
1656387330000|2022-06-28 03:35:30|625.26|622.46|624.94|622.14|625.26|622.46|624.94|622.14|0
1656387340000|2022-06-28 03:35:40|625.05|622.25|625.26|622.46|625.26|622.46|625.05|622.25|0
1656387350000|2022-06-28 03:35:50|625.47|622.67|625.58|622.78|625.58|622.78|625.47|622.67|0
1656387360000|2022-06-28 03:36:00|625.68|622.88|625.89|623.09|625.89|623.09|625.68|622.88|0
1656387370000|2022-06-28 03:36:10|626.1|623.3|626.31|623.51|626.31|623.51|626.1|623.3|0
1656387380000|2022-06-28 03:36:20|626.52|623.72|626.42|623.62|626.52|623.72|626.31|623.51|0
1656387390000|2022-06-28 03:36:30|626.21|623.41|626.1|623.3|626.21|623.41|626.1|623.3|0
1656387400000|2022-06-28 03:36:40|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1656387410000|2022-06-28 03:36:50|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387420000|2022-06-28 03:37:00|626.31|623.51|625.79|622.99|626.31|623.51|625.79|622.99|0
1656387430000|2022-06-28 03:37:10|625.68|622.88|625.68|622.88|625.68|622.88|625.58|622.78|0
1656387440000|2022-06-28 03:37:20|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1656387450000|2022-06-28 03:37:30|626.1|623.3|626|623.2|626.1|623.3|626|623.2|0
1656387460000|2022-06-28 03:37:40|626.1|623.3|626.42|623.62|626.42|623.62|626.1|623.3|0
1656387470000|2022-06-28 03:37:50|626.31|623.51|626.21|623.41|626.31|623.51|626.21|623.41|0
1656387480000|2022-06-28 03:38:00|626.31|623.51|626.52|623.72|626.52|623.72|626.31|623.51|0
1656387490000|2022-06-28 03:38:10|626.31|623.51|626.31|623.51|626.52|623.72|626.31|623.51|0
1656387500000|2022-06-28 03:38:20|626.1|623.3|626|623.2|626.1|623.3|626|623.2|0
1656387510000|2022-06-28 03:38:30|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387520000|2022-06-28 03:38:40|625.89|623.09|626.1|623.3|626.1|623.3|625.89|623.09|0
1656387530000|2022-06-28 03:38:50|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1656387550000|2022-06-28 03:39:10|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387560000|2022-06-28 03:39:20|625.89|623.09|626.1|623.3|626.1|623.3|625.89|623.09|0
1656387580000|2022-06-28 03:39:40|626.31|623.51|626.21|623.41|626.42|623.62|626.21|623.41|0
1656387590000|2022-06-28 03:39:50|626.1|623.3|626.31|623.51|626.31|623.51|626.1|623.3|0
1656387600000|2022-06-28 03:40:00|626.21|623.41|625.68|622.88|626.21|623.41|625.68|622.88|0
1656387610000|2022-06-28 03:40:10|625.47|622.67|625.58|622.78|625.58|622.78|625.47|622.67|0
1656387620000|2022-06-28 03:40:20|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1656387630000|2022-06-28 03:40:30|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1656387640000|2022-06-28 03:40:40|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1656387650000|2022-06-28 03:40:50|625.68|622.88|625.58|622.78|625.68|622.88|625.58|622.78|0
1656387660000|2022-06-28 03:41:00|625.68|622.88|625.25|622.45|625.68|622.88|625.25|622.45|0
1656387670000|2022-06-28 03:41:10|625.47|622.67|625.25|622.45|625.47|622.67|625.25|622.45|0
1656387680000|2022-06-28 03:41:20|625.36|622.56|625.58|622.78|625.58|622.78|625.36|622.56|0
1656387690000|2022-06-28 03:41:30|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1656387710000|2022-06-28 03:41:50|625.79|622.99|625.68|622.88|625.79|622.99|625.68|622.88|0
1656387720000|2022-06-28 03:42:00|625.79|622.99|626.31|623.51|626.31|623.51|625.79|622.99|0
1656387730000|2022-06-28 03:42:10|626.1|623.3|626.21|623.41|626.21|623.41|626.1|623.3|0
1656387740000|2022-06-28 03:42:20|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387750000|2022-06-28 03:42:30|625.89|623.09|626|623.2|626.1|623.3|625.89|623.09|0
1656387760000|2022-06-28 03:42:40|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387780000|2022-06-28 03:43:00|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1656387790000|2022-06-28 03:43:10|625.68|622.88|625.89|623.09|625.89|623.09|625.68|622.88|0
1656387800000|2022-06-28 03:43:20|625.79|622.99|625.89|623.09|626.1|623.3|625.79|622.99|0
1656387810000|2022-06-28 03:43:30|625.79|622.99|626.1|623.3|626.1|623.3|625.79|622.99|0
1656387820000|2022-06-28 03:43:40|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1656387840000|2022-06-28 03:44:00|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1656387850000|2022-06-28 03:44:10|625.68|622.88|625.79|622.99|625.79|622.99|625.68|622.88|0
1656387860000|2022-06-28 03:44:20|625.68|622.88|626.1|623.3|626.1|623.3|625.68|622.88|0
1656387880000|2022-06-28 03:44:40|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1656387900000|2022-06-28 03:45:00|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1656387920000|2022-06-28 03:45:20|625.25|622.45|625.36|622.56|625.36|622.56|625.25|622.45|0
1656387930000|2022-06-28 03:45:30|625.46|622.66|625.46|622.66|625.46|622.66|625.25|622.45|0
1656387950000|2022-06-28 03:45:50|625.68|622.88|625.46|622.66|625.68|622.88|625.46|622.66|0
1656387960000|2022-06-28 03:46:00|625.04|622.24|624.83|622.03|625.15|622.35|624.83|622.03|0
1656387970000|2022-06-28 03:46:10|624.73|621.93|624.62|621.82|624.73|621.93|624.62|621.82|0
1656387980000|2022-06-28 03:46:20|624.52|621.72|624.41|621.61|624.62|621.82|624.41|621.61|0
1656388000000|2022-06-28 03:46:40|624.52|621.72|624.41|621.61|624.62|621.82|624.41|621.61|0
1656388010000|2022-06-28 03:46:50|624.2|621.4|623.99|621.19|624.2|621.4|623.99|621.19|0
1656388030000|2022-06-28 03:47:10|624.2|621.4|624.41|621.61|624.41|621.61|624.2|621.4|0
1656388040000|2022-06-28 03:47:20|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1656388060000|2022-06-28 03:47:40|624.41|621.61|624.52|621.72|624.52|621.72|624.41|621.61|0
1656388070000|2022-06-28 03:47:50|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1656388080000|2022-06-28 03:48:00|624.62|621.82|624.41|621.61|624.83|622.03|624.41|621.61|0
1656388090000|2022-06-28 03:48:10|624.2|621.4|624.41|621.61|624.41|621.61|624.2|621.4|0
1656388100000|2022-06-28 03:48:20|624.31|621.51|624.41|621.61|624.41|621.61|624.31|621.51|0
1656388110000|2022-06-28 03:48:30|624.52|621.72|624.62|621.82|624.62|621.82|624.52|621.72|0
1656388120000|2022-06-28 03:48:40|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1656388130000|2022-06-28 03:48:50|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1656388140000|2022-06-28 03:49:00|624.73|621.93|624.52|621.72|624.83|622.03|624.52|621.72|0
1656388150000|2022-06-28 03:49:10|624.41|621.61|624.52|621.72|624.62|621.82|624.41|621.61|0
1656388160000|2022-06-28 03:49:20|624.41|621.61|624.52|621.72|624.52|621.72|624.41|621.61|0
1656388170000|2022-06-28 03:49:30|624.62|621.82|624.41|621.61|624.62|621.82|624.41|621.61|0
1656388180000|2022-06-28 03:49:40|624.52|621.72|624.62|621.82|624.62|621.82|624.52|621.72|0
1656388190000|2022-06-28 03:49:50|624.73|621.93|624.62|621.82|624.83|622.03|624.62|621.82|0
1656388200000|2022-06-28 03:50:00|624.52|621.72|624.73|621.93|624.83|622.03|624.52|621.72|0
1656388210000|2022-06-28 03:50:10|624.83|622.03|624.73|621.93|624.83|622.03|624.73|621.93|0
1656388220000|2022-06-28 03:50:20|624.83|622.03|624.62|621.82|624.83|622.03|624.62|621.82|0
1656388230000|2022-06-28 03:50:30|624.41|621.61|624.31|621.51|624.41|621.61|624.31|621.51|0
1656388240000|2022-06-28 03:50:40|624.2|621.4|624.2|621.4|624.2|621.4|624.2|621.4|0
1656388260000|2022-06-28 03:51:00|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1656388270000|2022-06-28 03:51:10|624.62|621.82|624.62|621.82|624.83|622.03|624.62|621.82|0
1656388280000|2022-06-28 03:51:20|624.52|621.72|624.83|622.03|624.83|622.03|624.52|621.72|0
1656388300000|2022-06-28 03:51:40|624.94|622.14|624.94|622.14|624.94|622.14|624.83|622.03|0
1656388310000|2022-06-28 03:51:50|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1656388320000|2022-06-28 03:52:00|624.94|622.14|624.94|622.14|624.94|622.14|624.83|622.03|0
1656388330000|2022-06-28 03:52:10|624.83|622.03|624.41|621.61|624.83|622.03|624.41|621.61|0
1656388340000|2022-06-28 03:52:20|624.31|621.51|624.31|621.51|624.31|621.51|624.31|621.51|0
1656388350000|2022-06-28 03:52:30|624.41|621.61|624.73|621.93|624.73|621.93|624.41|621.61|0
1656388360000|2022-06-28 03:52:40|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1656388370000|2022-06-28 03:52:50|624.94|622.14|625.04|622.24|625.04|622.24|624.83|622.03|0
1656388380000|2022-06-28 03:53:00|625.15|622.35|625.15|622.35|625.15|622.35|625.15|622.35|0
1656388390000|2022-06-28 03:53:10|625.04|622.24|625.67|622.87|625.67|622.87|625.04|622.24|0
1656388400000|2022-06-28 03:53:20|626.1|623.3|626.1|623.3|626.1|623.3|625.78|622.98|0
1656388410000|2022-06-28 03:53:30|625.99|623.19|625.99|623.19|625.99|623.19|625.88|623.08|0
1656388420000|2022-06-28 03:53:40|625.78|622.98|626.09|623.29|626.09|623.29|625.67|622.87|0
1656388430000|2022-06-28 03:53:50|626.31|623.51|626.09|623.29|626.31|623.51|626.09|623.29|0
1656388440000|2022-06-28 03:54:00|626.2|623.4|626.63|623.83|626.63|623.83|626.2|623.4|0
1656388450000|2022-06-28 03:54:10|626.73|623.93|626.31|623.51|626.73|623.93|626.31|623.51|0
1656388460000|2022-06-28 03:54:20|626.2|623.4|626.31|623.51|626.31|623.51|626.2|623.4|0
1656388470000|2022-06-28 03:54:30|626.2|623.4|625.99|623.19|626.2|623.4|625.99|623.19|0
1656388480000|2022-06-28 03:54:40|626.09|623.29|625.99|623.19|626.2|623.4|625.99|623.19|0
1656388490000|2022-06-28 03:54:50|625.78|622.98|625.88|623.08|625.88|623.08|625.78|622.98|0
1656388500000|2022-06-28 03:55:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1656388520000|2022-06-28 03:55:20|626.2|623.4|626.09|623.29|626.2|623.4|626.09|623.29|0
1656388530000|2022-06-28 03:55:30|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1656388540000|2022-06-28 03:55:40|626.42|623.62|626.42|623.62|626.52|623.72|626.42|623.62|0
1656388550000|2022-06-28 03:55:50|626.31|623.51|626.52|623.72|626.52|623.72|626.31|623.51|0
1656388560000|2022-06-28 03:56:00|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1656388570000|2022-06-28 03:56:10|626.73|623.93|626.73|623.93|626.84|624.04|626.73|623.93|0
1656388580000|2022-06-28 03:56:20|626.63|623.83|626.73|623.93|626.73|623.93|626.63|623.83|0
1656388590000|2022-06-28 03:56:30|626.52|623.72|626.31|623.51|626.52|623.72|626.31|623.51|0
1656388600000|2022-06-28 03:56:40|626.09|623.29|626.09|623.29|626.2|623.4|626.09|623.29|0
1656388610000|2022-06-28 03:56:50|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1656388620000|2022-06-28 03:57:00|625.88|623.08|625.88|623.08|625.99|623.19|625.88|623.08|0
1656388630000|2022-06-28 03:57:10|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1656388650000|2022-06-28 03:57:30|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1656388660000|2022-06-28 03:57:40|625.88|623.08|625.99|623.19|625.99|623.19|625.88|623.08|0
1656388670000|2022-06-28 03:57:50|626.09|623.29|626.2|623.4|626.2|623.4|626.09|623.29|0
1656388680000|2022-06-28 03:58:00|626.09|623.29|626.52|623.72|626.52|623.72|626.09|623.29|0
1656388690000|2022-06-28 03:58:10|626.3|623.5|626.3|623.5|626.3|623.5|626.2|623.4|0
1656388700000|2022-06-28 03:58:20|626.2|623.4|626.09|623.29|626.2|623.4|626.09|623.29|0
1656388710000|2022-06-28 03:58:30|626.3|623.5|626.2|623.4|626.3|623.5|626.2|623.4|0
1656388720000|2022-06-28 03:58:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1656388730000|2022-06-28 03:58:50|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1656388740000|2022-06-28 03:59:00|625.67|622.87|626.09|623.29|626.09|623.29|625.67|622.87|0
1656388750000|2022-06-28 03:59:10|625.99|623.19|626.3|623.5|626.3|623.5|625.99|623.19|0
1656388760000|2022-06-28 03:59:20|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1656388770000|2022-06-28 03:59:30|625.88|623.08|625.67|622.87|625.88|623.08|625.67|622.87|0
1656388780000|2022-06-28 03:59:40|625.57|622.77|625.67|622.87|625.67|622.87|625.46|622.66|0
1656388790000|2022-06-28 03:59:50|625.78|622.98|625.46|622.66|625.78|622.98|625.46|622.66|0
1656388800000|2022-06-28 04:00:00|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1656388810000|2022-06-28 04:00:10|625.04|622.24|625.15|622.35|625.15|622.35|625.04|622.24|0
1656388820000|2022-06-28 04:00:20|625.25|622.45|625.04|622.24|625.25|622.45|625.04|622.24|0
1656388830000|2022-06-28 04:00:30|625.46|622.66|624.83|622.03|625.46|622.66|624.83|622.03|0
1656388840000|2022-06-28 04:00:40|625.25|622.45|625.15|622.35|625.25|622.45|625.15|622.35|0
1656388850000|2022-06-28 04:00:50|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1656388860000|2022-06-28 04:01:00|625.15|622.35|625.15|622.35|625.15|622.35|625.04|622.24|0
1656388870000|2022-06-28 04:01:10|625.25|622.45|625.15|622.35|625.25|622.45|625.15|622.35|0
1656388880000|2022-06-28 04:01:20|625.36|622.56|625.46|622.66|625.46|622.66|625.36|622.56|0
1656388890000|2022-06-28 04:01:30|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1656388900000|2022-06-28 04:01:40|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1656388920000|2022-06-28 04:02:00|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1656388930000|2022-06-28 04:02:10|625.25|622.45|625.25|622.45|625.25|622.45|625.15|622.35|0
1656388940000|2022-06-28 04:02:20|625.46|622.66|625.36|622.56|625.46|622.66|625.36|622.56|0
1656388960000|2022-06-28 04:02:40|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1656388970000|2022-06-28 04:02:50|625.15|622.35|625.15|622.35|625.15|622.35|625.15|622.35|0
1656388980000|2022-06-28 04:03:00|625.04|622.24|625.46|622.66|625.46|622.66|625.04|622.24|0
1656388990000|2022-06-28 04:03:10|625.57|622.77|625.67|622.87|625.67|622.87|625.57|622.77|0
1656389000000|2022-06-28 04:03:20|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1656389010000|2022-06-28 04:03:30|625.67|622.87|625.78|622.98|625.78|622.98|625.67|622.87|0
1656389020000|2022-06-28 04:03:40|625.67|622.87|625.36|622.56|625.67|622.87|625.36|622.56|0
1656389030000|2022-06-28 04:03:50|625.25|622.45|625.04|622.24|625.25|622.45|625.04|622.24|0
1656389040000|2022-06-28 04:04:00|624.62|621.82|624.41|621.61|624.62|621.82|624.41|621.61|0
1656389050000|2022-06-28 04:04:10|624.52|621.72|624.73|621.93|624.73|621.93|624.52|621.72|0
1656389060000|2022-06-28 04:04:20|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1656389080000|2022-06-28 04:04:40|624.41|621.61|624.2|621.4|624.41|621.61|624.2|621.4|0
1656389090000|2022-06-28 04:04:50|624.31|621.51|623.88|621.08|624.31|621.51|623.88|621.08|0
1656389100000|2022-06-28 04:05:00|623.77|620.97|623.77|620.97|623.77|620.97|623.77|620.97|0
1656389110000|2022-06-28 04:05:10|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1656389120000|2022-06-28 04:05:20|623.98|621.18|623.77|620.97|623.98|621.18|623.77|620.97|0
1656389130000|2022-06-28 04:05:30|623.56|620.76|623.56|620.76|623.67|620.87|623.56|620.76|0
1656389150000|2022-06-28 04:05:50|623.88|621.08|623.77|620.97|623.88|621.08|623.77|620.97|0
1656389160000|2022-06-28 04:06:00|623.88|621.08|623.88|621.08|623.88|621.08|623.88|621.08|0
1656389170000|2022-06-28 04:06:10|623.77|620.97|623.98|621.18|623.98|621.18|623.77|620.97|0
1656389180000|2022-06-28 04:06:20|624.3|621.5|624.3|621.5|624.3|621.5|624.3|621.5|0
1656389190000|2022-06-28 04:06:30|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1656389200000|2022-06-28 04:06:40|624.62|621.82|624.41|621.61|624.62|621.82|624.41|621.61|0
1656389210000|2022-06-28 04:06:50|624.62|621.82|624.73|621.93|624.73|621.93|624.62|621.82|0
1656389220000|2022-06-28 04:07:00|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1656389230000|2022-06-28 04:07:10|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1656389240000|2022-06-28 04:07:20|624.62|621.82|625.04|622.24|625.04|622.24|624.62|621.82|0
1656389250000|2022-06-28 04:07:30|625.25|622.45|624.83|622.03|625.25|622.45|624.83|622.03|0
1656389260000|2022-06-28 04:07:40|624.94|622.14|624.62|621.82|624.94|622.14|624.62|621.82|0
1656389270000|2022-06-28 04:07:50|624.83|622.03|624.83|622.03|624.83|622.03|624.73|621.93|0
1656389280000|2022-06-28 04:08:00|624.62|621.82|624.62|621.82|624.73|621.93|624.52|621.72|0
1656389290000|2022-06-28 04:08:10|624.52|621.72|624.51|621.71|624.52|621.72|624.51|621.71|0
1656389300000|2022-06-28 04:08:20|624.83|622.03|624.62|621.82|624.83|622.03|624.62|621.82|0
1656389310000|2022-06-28 04:08:30|624.51|621.71|624.62|621.82|624.62|621.82|624.51|621.71|0
1656389320000|2022-06-28 04:08:40|624.51|621.71|624.62|621.82|624.62|621.82|624.51|621.71|0
1656389340000|2022-06-28 04:09:00|624.73|621.93|624.62|621.82|624.73|621.93|624.62|621.82|0
1656389350000|2022-06-28 04:09:10|624.73|621.93|624.62|621.82|624.73|621.93|624.62|621.82|0
1656389360000|2022-06-28 04:09:20|624.51|621.71|624.62|621.82|624.62|621.82|624.51|621.71|0
1656389390000|2022-06-28 04:09:50|624.73|621.93|624.62|621.82|624.73|621.93|624.62|621.82|0
1656389430000|2022-06-28 04:10:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1656389450000|2022-06-28 04:10:50|624.62|621.82|624.83|622.03|624.83|622.03|624.62|621.82|0
1656389470000|2022-06-28 04:11:10|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1656389490000|2022-06-28 04:11:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1656389500000|2022-06-28 04:11:40|624.72|621.92|624.83|622.03|624.83|622.03|624.62|621.82|0
1656389520000|2022-06-28 04:12:00|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1656389530000|2022-06-28 04:12:10|625.25|622.45|625.04|622.24|625.25|622.45|625.04|622.24|0
1656389560000|2022-06-28 04:12:40|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1656389570000|2022-06-28 04:12:50|624.83|622.03|625.04|622.24|625.04|622.24|624.83|622.03|0
1656389580000|2022-06-28 04:13:00|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1656389590000|2022-06-28 04:13:10|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1656389600000|2022-06-28 04:13:20|624.83|622.03|625.04|622.24|625.04|622.24|624.83|622.03|0
1656389610000|2022-06-28 04:13:30|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1656389620000|2022-06-28 04:13:40|625.46|622.66|625.25|622.45|625.46|622.66|625.25|622.45|0
1656389630000|2022-06-28 04:13:50|625.15|622.35|624.83|622.03|625.15|622.35|624.83|622.03|0
1656389640000|2022-06-28 04:14:00|625.04|622.24|625.04|622.24|625.04|622.24|624.93|622.13|0
1656389650000|2022-06-28 04:14:10|624.93|622.13|624.83|622.03|624.93|622.13|624.83|622.03|0
1656389660000|2022-06-28 04:14:20|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1656389670000|2022-06-28 04:14:30|625.04|622.24|624.61|621.81|625.04|622.24|624.61|621.81|0
1656389680000|2022-06-28 04:14:40|625.04|622.24|624.83|622.03|625.04|622.24|624.83|622.03|0
1656389700000|2022-06-28 04:15:00|624.93|622.13|625.25|622.45|625.25|622.45|624.93|622.13|0
1656389710000|2022-06-28 04:15:10|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1656389720000|2022-06-28 04:15:20|625.46|622.66|625.36|622.56|625.46|622.66|625.36|622.56|0
1656389730000|2022-06-28 04:15:30|625.25|622.45|625.15|622.35|625.25|622.45|625.15|622.35|0
1656389740000|2022-06-28 04:15:40|625.25|622.45|625.36|622.56|625.36|622.56|625.15|622.35|0
1656389750000|2022-06-28 04:15:50|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1656389760000|2022-06-28 04:16:00|625.36|622.56|625.57|622.77|625.57|622.77|625.36|622.56|0
1656389770000|2022-06-28 04:16:10|625.67|622.87|626.09|623.29|626.09|623.29|625.67|622.87|0
1656389780000|2022-06-28 04:16:20|626.3|623.5|626.2|623.4|626.3|623.5|626.09|623.29|0
1656389790000|2022-06-28 04:16:30|626.3|623.5|626.62|623.82|626.62|623.82|626.3|623.5|0
1656389800000|2022-06-28 04:16:40|626.72|623.92|626.09|623.29|626.72|623.92|626.09|623.29|0
1656389810000|2022-06-28 04:16:50|626.51|623.71|626.93|624.13|626.93|624.13|626.51|623.71|0
1656389820000|2022-06-28 04:17:00|627.35|624.55|627.14|624.34|627.35|624.55|627.04|624.24|0
1656389830000|2022-06-28 04:17:10|627.35|624.55|627.57|624.77|627.57|624.77|627.35|624.55|0
1656389840000|2022-06-28 04:17:20|627.14|624.34|627.57|624.77|627.57|624.77|627.14|624.34|0
1656389850000|2022-06-28 04:17:30|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1656389860000|2022-06-28 04:17:40|627.57|624.77|627.78|624.98|627.78|624.98|627.57|624.77|0
1656389870000|2022-06-28 04:17:50|627.89|625.09|627.78|624.98|627.99|625.19|627.68|624.88|0
1656389880000|2022-06-28 04:18:00|627.99|625.19|627.99|625.19|627.99|625.19|627.78|624.98|0
1656389890000|2022-06-28 04:18:10|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1656389900000|2022-06-28 04:18:20|627.89|625.09|627.68|624.88|627.89|625.09|627.68|624.88|0
1656389910000|2022-06-28 04:18:30|627.57|624.77|627.78|624.98|627.78|624.98|627.57|624.77|0
1656389920000|2022-06-28 04:18:40|627.68|624.88|627.68|624.88|627.78|624.98|627.68|624.88|0
1656389930000|2022-06-28 04:18:50|628.1|625.3|628.2|625.4|628.2|625.4|627.99|625.19|0
1656389940000|2022-06-28 04:19:00|628.41|625.61|628.62|625.82|628.62|625.82|628.41|625.61|0
1656389950000|2022-06-28 04:19:10|628.52|625.72|628.62|625.82|628.62|625.82|628.52|625.72|0
1656389960000|2022-06-28 04:19:20|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1656389990000|2022-06-28 04:19:50|628.31|625.51|628.41|625.61|628.41|625.61|628.31|625.51|0
1656390000000|2022-06-28 04:20:00|628.31|625.51|628.2|625.4|628.41|625.61|628.2|625.4|0
1656390010000|2022-06-28 04:20:10|627.99|625.19|628.2|625.4|628.2|625.4|627.99|625.19|0
1656390020000|2022-06-28 04:20:20|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1656390040000|2022-06-28 04:20:40|628.2|625.4|628.41|625.61|628.41|625.61|628.2|625.4|0
1656390060000|2022-06-28 04:21:00|628.62|625.82|628.62|625.82|628.62|625.82|628.41|625.61|0
1656390070000|2022-06-28 04:21:10|628.83|626.03|628.62|625.82|628.83|626.03|628.62|625.82|0
1656390080000|2022-06-28 04:21:20|628.52|625.72|628.52|625.72|628.52|625.72|628.41|625.61|0
1656390090000|2022-06-28 04:21:30|628.41|625.61|628.73|625.93|628.73|625.93|628.41|625.61|0
1656390100000|2022-06-28 04:21:40|628.62|625.82|628.2|625.4|628.62|625.82|628.2|625.4|0
1656390110000|2022-06-28 04:21:50|628.31|625.51|628.31|625.51|628.31|625.51|628.2|625.4|0
1656390120000|2022-06-28 04:22:00|628.2|625.4|628.1|625.3|628.2|625.4|628.1|625.3|0
1656390130000|2022-06-28 04:22:10|628.2|625.4|628.41|625.61|628.41|625.61|628.2|625.4|0
1656390150000|2022-06-28 04:22:30|628.62|625.82|628.62|625.82|628.62|625.82|628.62|625.82|0
1656390160000|2022-06-28 04:22:40|628.41|625.61|628.2|625.4|628.62|625.82|628.2|625.4|0
1656390170000|2022-06-28 04:22:50|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1656390190000|2022-06-28 04:23:10|627.89|625.09|627.89|625.09|627.89|625.09|627.78|624.98|0
1656390200000|2022-06-28 04:23:20|627.78|624.98|627.67|624.87|627.78|624.98|627.56|624.76|0
1656390210000|2022-06-28 04:23:30|627.56|624.76|627.78|624.98|627.78|624.98|627.35|624.55|0
1656390220000|2022-06-28 04:23:40|627.56|624.76|627.56|624.76|627.56|624.76|627.56|624.76|0
1656390230000|2022-06-28 04:23:50|627.78|624.98|627.56|624.76|627.78|624.98|627.56|624.76|0
1656390240000|2022-06-28 04:24:00|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1656390270000|2022-06-28 04:24:30|627.89|625.09|627.99|625.19|627.99|625.19|627.89|625.09|0
1656390280000|2022-06-28 04:24:40|627.88|625.08|627.78|624.98|627.88|625.08|627.78|624.98|0
1656390290000|2022-06-28 04:24:50|627.56|624.76|627.56|624.76|627.56|624.76|627.56|624.76|0
1656390300000|2022-06-28 04:25:00|627.67|624.87|627.56|624.76|627.67|624.87|627.56|624.76|0
1656390310000|2022-06-28 04:25:10|627.35|624.55|627.35|624.55|627.35|624.55|627.35|624.55|0
1656390320000|2022-06-28 04:25:20|627.14|624.34|626.93|624.13|627.14|624.34|626.93|624.13|0
1656390330000|2022-06-28 04:25:30|627.14|624.34|627.14|624.34|627.14|624.34|627.14|624.34|0
1656390370000|2022-06-28 04:26:10|627.25|624.45|627.14|624.34|627.25|624.45|627.14|624.34|0
1656390380000|2022-06-28 04:26:20|627.56|624.76|627.77|624.97|627.77|624.97|627.56|624.76|0
1656390390000|2022-06-28 04:26:30|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1656390410000|2022-06-28 04:26:50|628.2|625.4|627.99|625.19|628.2|625.4|627.99|625.19|0
1656390420000|2022-06-28 04:27:00|628.2|625.4|628.2|625.4|628.2|625.4|628.2|625.4|0
1656390430000|2022-06-28 04:27:10|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1656390440000|2022-06-28 04:27:20|628.2|625.4|627.77|624.97|628.2|625.4|627.77|624.97|0
1656390450000|2022-06-28 04:27:30|627.56|624.76|627.56|624.76|627.56|624.76|627.56|624.76|0
1656390460000|2022-06-28 04:27:40|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1656390490000|2022-06-28 04:28:10|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1656390510000|2022-06-28 04:28:30|628.1|625.3|628.1|625.3|628.1|625.3|628.1|625.3|0
1656390520000|2022-06-28 04:28:40|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1656390530000|2022-06-28 04:28:50|627.56|624.76|627.35|624.55|627.56|624.76|627.35|624.55|0
1656390540000|2022-06-28 04:29:00|627.46|624.66|627.35|624.55|627.46|624.66|627.35|624.55|0
1656390560000|2022-06-28 04:29:20|627.14|624.34|626.93|624.13|627.14|624.34|626.93|624.13|0
1656390570000|2022-06-28 04:29:30|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1656390580000|2022-06-28 04:29:40|626.72|623.92|626.83|624.03|626.83|624.03|626.72|623.92|0
1656390590000|2022-06-28 04:29:50|626.93|624.13|626.93|624.13|626.93|624.13|626.93|624.13|0
1656390600000|2022-06-28 04:30:00|626.83|624.03|626.93|624.13|626.93|624.13|626.72|623.92|0
1656390610000|2022-06-28 04:30:10|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1656390620000|2022-06-28 04:30:20|626.72|623.92|626.51|623.71|626.72|623.92|626.3|623.5|0
1656390630000|2022-06-28 04:30:30|626.3|623.5|625.88|623.08|626.3|623.5|625.88|623.08|0
1656390640000|2022-06-28 04:30:40|625.77|622.97|626.3|623.5|626.3|623.5|625.77|622.97|0
1656390650000|2022-06-28 04:30:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1656390660000|2022-06-28 04:31:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1656390670000|2022-06-28 04:31:10|626.3|623.5|626.51|623.71|626.51|623.71|626.3|623.5|0
1656390690000|2022-06-28 04:31:30|626.41|623.61|626.51|623.71|626.51|623.71|626.41|623.61|0
1656390700000|2022-06-28 04:31:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1656390720000|2022-06-28 04:32:00|625.98|623.18|626.09|623.29|626.09|623.29|625.98|623.18|0
1656390730000|2022-06-28 04:32:10|626.3|623.5|626.51|623.71|626.51|623.71|626.3|623.5|0
1656390740000|2022-06-28 04:32:20|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1656390750000|2022-06-28 04:32:30|626.62|623.82|626.41|623.61|626.62|623.82|626.41|623.61|0
1656390760000|2022-06-28 04:32:40|626.09|623.29|626.3|623.5|626.3|623.5|626.09|623.29|0
1656390770000|2022-06-28 04:32:50|626.41|623.61|626.3|623.5|626.41|623.61|626.3|623.5|0
1656390780000|2022-06-28 04:33:00|626.09|623.29|625.87|623.07|626.09|623.29|625.87|623.07|0
1656390790000|2022-06-28 04:33:10|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1656390800000|2022-06-28 04:33:20|625.56|622.76|625.24|622.44|625.56|622.76|625.24|622.44|0
1656390810000|2022-06-28 04:33:30|625.14|622.34|625.24|622.44|625.24|622.44|625.14|622.34|0
1656390820000|2022-06-28 04:33:40|625.03|622.23|625.14|622.34|625.24|622.44|625.03|622.23|0
1656390830000|2022-06-28 04:33:50|624.82|622.02|625.24|622.44|625.24|622.44|624.82|622.02|0
1656390840000|2022-06-28 04:34:00|624.61|621.81|624.82|622.02|624.82|622.02|624.61|621.81|0
1656390850000|2022-06-28 04:34:10|624.61|621.81|624.61|621.81|624.61|621.81|624.51|621.71|0
1656390870000|2022-06-28 04:34:30|624.4|621.6|624.61|621.81|624.61|621.81|624.4|621.6|0
1656390880000|2022-06-28 04:34:40|624.19|621.39|624.19|621.39|624.19|621.39|624.19|621.39|0
1656390890000|2022-06-28 04:34:50|623.98|621.18|623.14|620.34|623.98|621.18|623.14|620.34|0
1656390900000|2022-06-28 04:35:00|623.03|620.23|622.71|619.91|623.03|620.23|622.5|619.7|0
1656390910000|2022-06-28 04:35:10|622.5|619.7|622.61|619.81|622.61|619.81|622.5|619.7|0
1656390920000|2022-06-28 04:35:20|622.71|619.91|622.71|619.91|622.71|619.91|622.61|619.81|0
1656390930000|2022-06-28 04:35:30|622.61|619.81|622.5|619.7|622.61|619.81|622.5|619.7|0
1656390950000|2022-06-28 04:35:50|622.71|619.91|622.61|619.81|622.71|619.91|622.61|619.81|0
1656390960000|2022-06-28 04:36:00|622.08|619.28|622.19|619.39|622.29|619.49|622.08|619.28|0
1656390970000|2022-06-28 04:36:10|622.08|619.28|622.29|619.49|622.29|619.49|622.08|619.28|0
1656390980000|2022-06-28 04:36:20|622.08|619.28|622.29|619.49|622.29|619.49|622.08|619.28|0
1656390990000|2022-06-28 04:36:30|622.5|619.7|622.5|619.7|622.61|619.81|622.5|619.7|0
1656391000000|2022-06-28 04:36:40|622.71|619.91|622.71|619.91|622.92|620.12|622.71|619.91|0
1656391010000|2022-06-28 04:36:50|622.4|619.6|622.5|619.7|622.5|619.7|622.4|619.6|0
1656391020000|2022-06-28 04:37:00|622.71|619.91|622.92|620.12|623.03|620.23|622.71|619.91|0
1656391030000|2022-06-28 04:37:10|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1656391040000|2022-06-28 04:37:20|622.61|619.81|622.71|619.91|622.71|619.91|622.61|619.81|0
1656391050000|2022-06-28 04:37:30|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1656391060000|2022-06-28 04:37:40|622.71|619.91|622.61|619.81|622.71|619.91|622.61|619.81|0
1656391070000|2022-06-28 04:37:50|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1656391090000|2022-06-28 04:38:10|622.82|620.02|622.92|620.12|622.92|620.12|622.82|620.02|0
1656391100000|2022-06-28 04:38:20|622.82|620.02|622.82|620.02|622.82|620.02|622.82|620.02|0
1656391110000|2022-06-28 04:38:30|622.92|620.12|622.82|620.02|622.92|620.12|622.82|620.02|0
1656391120000|2022-06-28 04:38:40|622.92|620.12|622.92|620.12|623.03|620.23|622.92|620.12|0
1656391130000|2022-06-28 04:38:50|622.71|619.91|622.71|619.91|622.71|619.91|622.61|619.81|0
1656391140000|2022-06-28 04:39:00|622.61|619.81|622.61|619.81|622.61|619.81|622.61|619.81|0
1656391150000|2022-06-28 04:39:10|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1656391160000|2022-06-28 04:39:20|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1656391170000|2022-06-28 04:39:30|622.92|620.12|623.03|620.23|623.03|620.23|622.92|620.12|0
1656391180000|2022-06-28 04:39:40|623.13|620.33|623.13|620.33|623.13|620.33|622.92|620.12|0
1656391190000|2022-06-28 04:39:50|623.03|620.23|622.92|620.12|623.03|620.23|622.92|620.12|0
1656391200000|2022-06-28 04:40:00|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1656391210000|2022-06-28 04:40:10|622.61|619.81|622.61|619.81|622.61|619.81|622.61|619.81|0
1656391220000|2022-06-28 04:40:20|622.71|619.91|622.92|620.12|622.92|620.12|622.71|619.91|0
1656391230000|2022-06-28 04:40:30|622.71|619.91|622.92|620.12|622.92|620.12|622.71|619.91|0
1656391240000|2022-06-28 04:40:40|623.13|620.33|623.13|620.33|623.13|620.33|623.13|620.33|0
1656391250000|2022-06-28 04:40:50|622.92|620.12|622.92|620.12|623.13|620.33|622.92|620.12|0
1656391260000|2022-06-28 04:41:00|623.13|620.33|623.56|620.76|623.56|620.76|623.13|620.33|0
1656391270000|2022-06-28 04:41:10|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1656391280000|2022-06-28 04:41:20|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1656391290000|2022-06-28 04:41:30|623.87|621.07|623.77|620.97|623.87|621.07|623.77|620.97|0
1656391300000|2022-06-28 04:41:40|623.98|621.18|623.98|621.18|623.98|621.18|623.98|621.18|0
1656391310000|2022-06-28 04:41:50|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1656391320000|2022-06-28 04:42:00|623.45|620.65|623.45|620.65|623.45|620.65|623.45|620.65|0
1656391330000|2022-06-28 04:42:10|623.77|620.97|623.98|621.18|623.98|621.18|623.77|620.97|0
1656391340000|2022-06-28 04:42:20|623.87|621.07|623.87|621.07|623.87|621.07|623.87|621.07|0
1656391350000|2022-06-28 04:42:30|623.77|620.97|624.19|621.39|624.19|621.39|623.77|620.97|0
1656391360000|2022-06-28 04:42:40|623.98|621.18|623.98|621.18|623.98|621.18|623.98|621.18|0
1656391370000|2022-06-28 04:42:50|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1656391380000|2022-06-28 04:43:00|623.98|621.18|623.87|621.07|623.98|621.18|623.77|620.97|0
1656391390000|2022-06-28 04:43:10|623.77|620.97|623.77|620.97|623.77|620.97|623.55|620.75|0
1656391400000|2022-06-28 04:43:20|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1656391410000|2022-06-28 04:43:30|623.98|621.18|624.19|621.39|624.19|621.39|623.98|621.18|0
1656391420000|2022-06-28 04:43:40|624.08|621.28|624.19|621.39|624.19|621.39|623.98|621.18|0
1656391430000|2022-06-28 04:43:50|623.98|621.18|623.98|621.18|623.98|621.18|623.98|621.18|0
1656391440000|2022-06-28 04:44:00|624.19|621.39|624.08|621.28|624.4|621.6|624.08|621.28|0
1656391450000|2022-06-28 04:44:10|624.19|621.39|623.98|621.18|624.19|621.39|623.98|621.18|0
1656391460000|2022-06-28 04:44:20|624.19|621.39|624.19|621.39|624.3|621.5|624.19|621.39|0
1656391470000|2022-06-28 04:44:30|624.4|621.6|624.3|621.5|624.61|621.81|624.3|621.5|0
1656391480000|2022-06-28 04:44:40|624.19|621.39|624.19|621.39|624.19|621.39|624.19|621.39|0
1656391500000|2022-06-28 04:45:00|624.08|621.28|624.08|621.28|624.19|621.39|624.08|621.28|0
1656391510000|2022-06-28 04:45:10|624.19|621.39|623.87|621.07|624.19|621.39|623.87|621.07|0
1656391520000|2022-06-28 04:45:20|623.98|621.18|624.08|621.28|624.08|621.28|623.98|621.18|0
1656391530000|2022-06-28 04:45:30|624.19|621.39|624.4|621.6|624.4|621.6|624.19|621.39|0
1656391540000|2022-06-28 04:45:40|624.61|621.81|624.51|621.71|624.61|621.81|624.51|621.71|0
1656391550000|2022-06-28 04:45:50|624.61|621.81|624.51|621.71|624.61|621.81|624.51|621.71|0
1656391560000|2022-06-28 04:46:00|624.93|622.13|624.93|622.13|625.03|622.23|624.82|622.02|0
1656391570000|2022-06-28 04:46:10|624.82|622.02|624.72|621.92|625.03|622.23|624.61|621.81|0
1656391580000|2022-06-28 04:46:20|624.61|621.81|624.82|622.02|624.93|622.13|624.61|621.81|0
1656391590000|2022-06-28 04:46:30|625.03|622.23|624.72|621.92|625.03|622.23|624.72|621.92|0
1656391600000|2022-06-28 04:46:40|624.82|622.02|624.82|622.02|624.82|622.02|624.82|622.02|0
1656391610000|2022-06-28 04:46:50|624.61|621.81|624.61|621.81|624.72|621.92|624.61|621.81|0
1656391620000|2022-06-28 04:47:00|624.82|622.02|624.72|621.92|624.82|622.02|624.72|621.92|0
1656391630000|2022-06-28 04:47:10|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1656391660000|2022-06-28 04:47:40|624.4|621.6|624.4|621.6|624.4|621.6|624.29|621.49|0
1656391670000|2022-06-28 04:47:50|624.61|621.81|624.51|621.71|624.61|621.81|624.51|621.71|0
1656391680000|2022-06-28 04:48:00|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1656391690000|2022-06-28 04:48:10|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1656391700000|2022-06-28 04:48:20|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1656391720000|2022-06-28 04:48:40|624.5|621.7|624.5|621.7|624.5|621.7|624.4|621.6|0
1656391730000|2022-06-28 04:48:50|624.61|621.81|624.61|621.81|624.72|621.92|624.61|621.81|0
1656391740000|2022-06-28 04:49:00|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1656391750000|2022-06-28 04:49:10|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1656391760000|2022-06-28 04:49:20|624.29|621.49|623.97|621.17|624.29|621.49|623.97|621.17|0
1656391770000|2022-06-28 04:49:30|624.08|621.28|624.29|621.49|624.29|621.49|624.08|621.28|0
1656391780000|2022-06-28 04:49:40|624.18|621.38|624.18|621.38|624.18|621.38|624.18|621.38|0
1656391810000|2022-06-28 04:50:10|624.4|621.6|624.4|621.6|624.4|621.6|624.18|621.38|0
1656391820000|2022-06-28 04:50:20|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1656391840000|2022-06-28 04:50:40|624.61|621.81|624.39|621.59|624.61|621.81|624.39|621.59|0
1656391850000|2022-06-28 04:50:50|624.61|621.81|624.61|621.81|624.61|621.81|624.39|621.59|0
1656391860000|2022-06-28 04:51:00|624.39|621.59|624.61|621.81|624.61|621.81|624.39|621.59|0
1656391870000|2022-06-28 04:51:10|624.82|622.02|625.03|622.23|625.03|622.23|624.82|622.02|0
1656391880000|2022-06-28 04:51:20|625.24|622.44|625.03|622.23|625.24|622.44|625.03|622.23|0
1656391890000|2022-06-28 04:51:30|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1656391900000|2022-06-28 04:51:40|625.45|622.65|625.66|622.86|625.66|622.86|625.45|622.65|0
1656391910000|2022-06-28 04:51:50|625.87|623.07|625.98|623.18|625.98|623.18|625.87|623.07|0
1656391920000|2022-06-28 04:52:00|626.08|623.28|626.19|623.39|626.19|623.39|626.08|623.28|0
1656391930000|2022-06-28 04:52:10|626.08|623.28|626.08|623.28|626.08|623.28|625.87|623.07|0
1656391940000|2022-06-28 04:52:20|626.29|623.49|626.4|623.6|626.4|623.6|626.29|623.49|0
1656391950000|2022-06-28 04:52:30|626.29|623.49|626.08|623.28|626.29|623.49|626.08|623.28|0
1656391960000|2022-06-28 04:52:40|626.19|623.39|626.29|623.49|626.29|623.49|626.19|623.39|0
1656391970000|2022-06-28 04:52:50|626.19|623.39|625.98|623.18|626.19|623.39|625.98|623.18|0
1656391980000|2022-06-28 04:53:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1656391990000|2022-06-28 04:53:10|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1656392000000|2022-06-28 04:53:20|625.45|622.65|625.56|622.76|625.56|622.76|625.45|622.65|0
1656392010000|2022-06-28 04:53:30|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1656392020000|2022-06-28 04:53:40|625.77|622.97|625.87|623.07|625.87|623.07|625.77|622.97|0
1656392030000|2022-06-28 04:53:50|626.08|623.28|626.29|623.49|626.29|623.49|625.87|623.07|0
1656392040000|2022-06-28 04:54:00|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1656392050000|2022-06-28 04:54:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1656392070000|2022-06-28 04:54:30|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1656392080000|2022-06-28 04:54:40|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1656392090000|2022-06-28 04:54:50|625.77|622.97|625.77|622.97|625.87|623.07|625.66|622.86|0
1656392100000|2022-06-28 04:55:00|625.66|622.86|625.56|622.76|625.66|622.86|625.56|622.76|0
1656392110000|2022-06-28 04:55:10|625.66|622.86|625.56|622.76|625.66|622.86|625.56|622.76|0
1656392120000|2022-06-28 04:55:20|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1656392130000|2022-06-28 04:55:30|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1656392150000|2022-06-28 04:55:50|626.08|623.28|625.87|623.07|626.08|623.28|625.87|623.07|0
1656392160000|2022-06-28 04:56:00|625.77|622.97|625.87|623.07|625.87|623.07|625.77|622.97|0
1656392170000|2022-06-28 04:56:10|625.77|622.97|626.08|623.28|626.08|623.28|625.77|622.97|0
1656392180000|2022-06-28 04:56:20|626.29|623.49|626.08|623.28|626.29|623.49|626.08|623.28|0
1656392190000|2022-06-28 04:56:30|625.87|623.07|625.98|623.18|625.98|623.18|625.87|623.07|0
1656392200000|2022-06-28 04:56:40|625.87|623.07|625.87|623.07|625.98|623.18|625.87|623.07|0
1656392210000|2022-06-28 04:56:50|626.08|623.28|625.98|623.18|626.08|623.28|625.98|623.18|0
1656392220000|2022-06-28 04:57:00|626.08|623.28|626.29|623.49|626.29|623.49|626.08|623.28|0
1656392230000|2022-06-28 04:57:10|626.19|623.39|626.08|623.28|626.19|623.39|626.08|623.28|0
1656392260000|2022-06-28 04:57:40|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1656392270000|2022-06-28 04:57:50|626.08|623.28|625.87|623.07|626.08|623.28|625.87|623.07|0
1656392290000|2022-06-28 04:58:10|625.66|622.86|625.87|623.07|625.87|623.07|625.66|622.86|0
1656392300000|2022-06-28 04:58:20|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1656392310000|2022-06-28 04:58:30|625.87|623.07|625.98|623.18|625.98|623.18|625.87|623.07|0
1656392320000|2022-06-28 04:58:40|625.87|623.07|625.98|623.18|625.98|623.18|625.66|622.86|0
1656392330000|2022-06-28 04:58:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1656392340000|2022-06-28 04:59:00|626.29|623.49|626.29|623.49|626.4|623.6|626.08|623.28|0
1656392350000|2022-06-28 04:59:10|626.5|623.7|626.4|623.6|626.5|623.7|626.4|623.6|0
1656392360000|2022-06-28 04:59:20|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1656392370000|2022-06-28 04:59:30|626.29|623.49|625.87|623.07|626.4|623.6|625.87|623.07|0
1656392380000|2022-06-28 04:59:40|625.77|622.97|625.66|622.86|625.77|622.97|625.66|622.86|0
1656392390000|2022-06-28 04:59:50|625.56|622.76|625.66|622.86|625.66|622.86|625.56|622.76|0
1656392400000|2022-06-28 05:00:00|625.56|622.76|625.24|622.44|625.77|622.97|625.24|622.44|0
1656392410000|2022-06-28 05:00:10|625.56|622.76|625.45|622.65|625.56|622.76|625.45|622.65|0
1656392420000|2022-06-28 05:00:20|625.56|622.76|625.45|622.65|625.56|622.76|625.45|622.65|0
1656392430000|2022-06-28 05:00:30|624.81|622.01|624.39|621.59|624.81|622.01|624.39|621.59|0
1656392440000|2022-06-28 05:00:40|623.97|621.17|624.39|621.59|624.5|621.7|623.97|621.17|0
1656392450000|2022-06-28 05:00:50|624.29|621.49|624.39|621.59|624.39|621.59|624.29|621.49|0
1656392460000|2022-06-28 05:01:00|624.6|621.8|623.87|621.07|624.6|621.8|623.87|621.07|0
1656392470000|2022-06-28 05:01:10|623.76|620.96|623.13|620.33|623.76|620.96|623.13|620.33|0
1656392480000|2022-06-28 05:01:20|622.92|620.12|622.5|619.7|622.92|620.12|622.5|619.7|0
1656392490000|2022-06-28 05:01:30|622.29|619.49|622.5|619.7|622.5|619.7|622.29|619.49|0
1656392500000|2022-06-28 05:01:40|622.71|619.91|622.71|619.91|622.82|620.02|622.71|619.91|0
1656392510000|2022-06-28 05:01:50|622.82|620.02|622.71|619.91|622.82|620.02|622.71|619.91|0
1656392520000|2022-06-28 05:02:00|623.13|620.33|623.13|620.33|623.13|620.33|623.13|620.33|0
1656392530000|2022-06-28 05:02:10|623.45|620.65|623.55|620.75|623.55|620.75|623.45|620.65|0
1656392540000|2022-06-28 05:02:20|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1656392550000|2022-06-28 05:02:30|623.66|620.86|623.97|621.17|623.97|621.17|623.66|620.86|0
1656392570000|2022-06-28 05:02:50|624.08|621.28|624.08|621.28|624.08|621.28|623.97|621.17|0
1656392580000|2022-06-28 05:03:00|623.97|621.17|624.18|621.38|624.18|621.38|623.97|621.17|0
1656392590000|2022-06-28 05:03:10|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1656392600000|2022-06-28 05:03:20|625.02|622.22|625.13|622.33|625.34|622.54|625.02|622.22|0
1656392610000|2022-06-28 05:03:30|624.92|622.12|625.23|622.43|625.23|622.43|624.92|622.12|0
1656392620000|2022-06-28 05:03:40|625.13|622.33|624.92|622.12|625.13|622.33|624.81|622.01|0
1656392630000|2022-06-28 05:03:50|624.6|621.8|624.6|621.8|624.71|621.91|624.6|621.8|0
1656392640000|2022-06-28 05:04:00|624.39|621.59|624.5|621.7|624.6|621.8|624.39|621.59|0
1656392650000|2022-06-28 05:04:10|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1656392660000|2022-06-28 05:04:20|624.71|621.91|625.02|622.22|625.02|622.22|624.71|621.91|0
1656392670000|2022-06-28 05:04:30|624.81|622.01|624.6|621.8|624.81|622.01|624.6|621.8|0
1656392690000|2022-06-28 05:04:50|624.39|621.59|624.6|621.8|624.6|621.8|624.39|621.59|0
1656392700000|2022-06-28 05:05:00|624.81|622.01|624.6|621.8|624.81|622.01|624.6|621.8|0
1656392710000|2022-06-28 05:05:10|624.5|621.7|624.39|621.59|624.5|621.7|624.39|621.59|0
1656392720000|2022-06-28 05:05:20|624.18|621.38|624.29|621.49|624.29|621.49|624.18|621.38|0
1656392730000|2022-06-28 05:05:30|624.39|621.59|624.39|621.59|624.5|621.7|624.39|621.59|0
1656392740000|2022-06-28 05:05:40|624.6|621.8|624.39|621.59|624.6|621.8|624.18|621.38|0
1656392750000|2022-06-28 05:05:50|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1656392760000|2022-06-28 05:06:00|624.81|622.01|625.02|622.22|625.02|622.22|624.6|621.8|0
1656392770000|2022-06-28 05:06:10|625.13|622.33|625.34|622.54|625.34|622.54|625.13|622.33|0
1656392780000|2022-06-28 05:06:20|625.44|622.64|625.66|622.86|625.66|622.86|625.44|622.64|0
1656392790000|2022-06-28 05:06:30|625.55|622.75|625.23|622.43|625.55|622.75|625.02|622.22|0
1656392800000|2022-06-28 05:06:40|625.02|622.22|625.02|622.22|625.13|622.33|625.02|622.22|0
1656392810000|2022-06-28 05:06:50|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1656392820000|2022-06-28 05:07:00|624.92|622.12|624.81|622.01|624.92|622.12|624.71|621.91|0
1656392830000|2022-06-28 05:07:10|624.6|621.8|624.6|621.8|624.81|622.01|624.6|621.8|0
1656392840000|2022-06-28 05:07:20|624.5|621.7|624.39|621.59|624.5|621.7|624.39|621.59|0
1656392850000|2022-06-28 05:07:30|624.18|621.38|624.18|621.38|624.18|621.38|624.18|621.38|0
1656392860000|2022-06-28 05:07:40|624.29|621.49|624.29|621.49|624.29|621.49|624.18|621.38|0
1656392870000|2022-06-28 05:07:50|624.18|621.38|624.6|621.8|624.6|621.8|624.18|621.38|0
1656392880000|2022-06-28 05:08:00|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1656392890000|2022-06-28 05:08:10|624.92|622.12|625.02|622.22|625.02|622.22|624.81|622.01|0
1656392900000|2022-06-28 05:08:20|625.23|622.43|625.13|622.33|625.23|622.43|625.13|622.33|0
1656392910000|2022-06-28 05:08:30|625.02|622.22|624.6|621.8|625.02|622.22|624.6|621.8|0
1656392920000|2022-06-28 05:08:40|624.5|621.7|624.18|621.38|624.6|621.8|624.18|621.38|0
1656392940000|2022-06-28 05:09:00|623.97|621.17|623.76|620.96|623.97|621.17|623.76|620.96|0
1656392950000|2022-06-28 05:09:10|623.55|620.75|623.24|620.44|623.55|620.75|623.24|620.44|0
1656392960000|2022-06-28 05:09:20|623.34|620.54|622.5|619.7|623.34|620.54|622.5|619.7|0
1656392970000|2022-06-28 05:09:30|622.71|619.91|622.5|619.7|622.71|619.91|622.5|619.7|0
1656392980000|2022-06-28 05:09:40|622.29|619.49|622.39|619.59|622.39|619.59|622.18|619.38|0
1656392990000|2022-06-28 05:09:50|622.29|619.49|622.61|619.81|622.61|619.81|622.29|619.49|0
1656393000000|2022-06-28 05:10:00|622.5|619.7|622.18|619.38|622.5|619.7|622.18|619.38|0
1656393010000|2022-06-28 05:10:10|622.29|619.49|622.71|619.91|622.71|619.91|622.29|619.49|0
1656393020000|2022-06-28 05:10:20|622.92|620.12|622.82|620.02|622.92|620.12|622.82|620.02|0
1656393030000|2022-06-28 05:10:30|622.92|620.12|622.92|620.12|622.92|620.12|622.71|619.91|0
1656393040000|2022-06-28 05:10:40|622.71|619.91|623.13|620.33|623.13|620.33|622.71|619.91|0
1656393050000|2022-06-28 05:10:50|622.92|620.12|622.92|620.12|622.92|620.12|622.92|620.12|0
1656393060000|2022-06-28 05:11:00|622.71|619.91|622.5|619.7|622.71|619.91|622.5|619.7|0
1656393070000|2022-06-28 05:11:10|622.71|619.91|622.92|620.12|622.92|620.12|622.71|619.91|0
1656393080000|2022-06-28 05:11:20|623.13|620.33|623.13|620.33|623.13|620.33|623.03|620.23|0
1656393090000|2022-06-28 05:11:30|623.03|620.23|622.92|620.12|623.03|620.23|622.92|620.12|0
1656393100000|2022-06-28 05:11:40|622.71|619.91|622.71|619.91|622.71|619.91|622.6|619.8|0
1656393110000|2022-06-28 05:11:50|622.5|619.7|622.5|619.7|622.6|619.8|622.5|619.7|0
1656393120000|2022-06-28 05:12:00|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1656393130000|2022-06-28 05:12:10|622.28|619.48|622.07|619.27|622.28|619.48|622.07|619.27|0
1656393140000|2022-06-28 05:12:20|622.18|619.38|622.18|619.38|622.18|619.38|622.18|619.38|0
1656393150000|2022-06-28 05:12:30|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1656393180000|2022-06-28 05:13:00|622.49|619.69|622.49|619.69|622.49|619.69|622.39|619.59|0
1656393190000|2022-06-28 05:13:10|622.71|619.91|622.6|619.8|622.71|619.91|622.6|619.8|0
1656393200000|2022-06-28 05:13:20|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1656393210000|2022-06-28 05:13:30|622.92|620.12|622.81|620.01|622.92|620.12|622.71|619.91|0
1656393220000|2022-06-28 05:13:40|622.71|619.91|622.71|619.91|622.81|620.01|622.71|619.91|0
1656393240000|2022-06-28 05:14:00|622.92|620.12|622.92|620.12|622.92|620.12|622.81|620.01|0
1656393250000|2022-06-28 05:14:10|623.34|620.54|623.34|620.54|623.55|620.75|623.34|620.54|0
1656393260000|2022-06-28 05:14:20|623.13|620.33|623.45|620.65|623.45|620.65|623.13|620.33|0
1656393270000|2022-06-28 05:14:30|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1656393280000|2022-06-28 05:14:40|623.13|620.33|622.92|620.12|623.13|620.33|622.92|620.12|0
1656393290000|2022-06-28 05:14:50|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1656393300000|2022-06-28 05:15:00|622.6|619.8|622.92|620.12|622.92|620.12|622.6|619.8|0
1656393310000|2022-06-28 05:15:10|622.81|620.01|622.6|619.8|622.81|620.01|622.6|619.8|0
1656393320000|2022-06-28 05:15:20|622.7|619.9|622.92|620.12|622.92|620.12|622.7|619.9|0
1656393330000|2022-06-28 05:15:30|622.81|620.01|623.13|620.33|623.13|620.33|622.7|619.9|0
1656393340000|2022-06-28 05:15:40|623.02|620.22|623.34|620.54|623.34|620.54|622.92|620.12|0
1656393350000|2022-06-28 05:15:50|623.55|620.75|623.45|620.65|623.55|620.75|623.45|620.65|0
1656393360000|2022-06-28 05:16:00|623.55|620.75|623.55|620.75|623.55|620.75|623.45|620.65|0
1656393370000|2022-06-28 05:16:10|623.45|620.65|622.91|620.11|623.45|620.65|622.91|620.11|0
1656393380000|2022-06-28 05:16:20|623.02|620.22|623.13|620.33|623.13|620.33|623.02|620.22|0
1656393390000|2022-06-28 05:16:30|623.02|620.22|622.91|620.11|623.02|620.22|622.91|620.11|0
1656393400000|2022-06-28 05:16:40|622.7|619.9|622.91|620.11|622.91|620.11|622.7|619.9|0
1656393410000|2022-06-28 05:16:50|622.7|619.9|622.91|620.11|622.91|620.11|622.7|619.9|0
1656393430000|2022-06-28 05:17:10|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1656393440000|2022-06-28 05:17:20|622.49|619.69|622.7|619.9|622.7|619.9|622.49|619.69|0
1656393460000|2022-06-28 05:17:40|622.91|620.11|623.12|620.32|623.12|620.32|622.91|620.11|0
1656393470000|2022-06-28 05:17:50|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1656393480000|2022-06-28 05:18:00|623.23|620.43|623.34|620.54|623.34|620.54|623.23|620.43|0
1656393490000|2022-06-28 05:18:10|623.12|620.32|622.81|620.01|623.12|620.32|622.81|620.01|0
1656393500000|2022-06-28 05:18:20|622.7|619.9|622.91|620.11|622.91|620.11|622.7|619.9|0
1656393510000|2022-06-28 05:18:30|623.23|620.43|623.34|620.54|623.34|620.54|623.12|620.32|0
1656393520000|2022-06-28 05:18:40|623.66|620.86|623.34|620.54|623.66|620.86|623.34|620.54|0
1656393530000|2022-06-28 05:18:50|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1656393540000|2022-06-28 05:19:00|622.91|620.11|622.91|620.11|623.02|620.22|622.91|620.11|0
1656393550000|2022-06-28 05:19:10|623.12|620.32|623.12|620.32|623.23|620.43|623.12|620.32|0
1656393560000|2022-06-28 05:19:20|622.91|620.11|623.34|620.54|623.34|620.54|622.91|620.11|0
1656393570000|2022-06-28 05:19:30|623.33|620.53|623.33|620.53|623.33|620.53|623.33|620.53|0
1656393580000|2022-06-28 05:19:40|623.65|620.85|623.55|620.75|623.76|620.96|623.55|620.75|0
1656393590000|2022-06-28 05:19:50|623.44|620.64|623.33|620.53|623.44|620.64|623.33|620.53|0
1656393610000|2022-06-28 05:20:10|623.44|620.64|623.33|620.53|623.44|620.64|623.33|620.53|0
1656393620000|2022-06-28 05:20:20|623.44|620.64|623.44|620.64|623.44|620.64|623.44|620.64|0
1656393630000|2022-06-28 05:20:30|623.55|620.75|623.33|620.53|623.55|620.75|623.33|620.53|0
1656393640000|2022-06-28 05:20:40|623.12|620.32|623.76|620.96|623.76|620.96|623.12|620.32|0
1656393650000|2022-06-28 05:20:50|623.55|620.75|623.65|620.85|623.76|620.96|623.55|620.75|0
1656393660000|2022-06-28 05:21:00|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1656393670000|2022-06-28 05:21:10|623.97|621.17|623.55|620.75|623.97|621.17|623.55|620.75|0
1656393680000|2022-06-28 05:21:20|623.33|620.53|623.76|620.96|623.76|620.96|623.33|620.53|0
1656393710000|2022-06-28 05:21:50|624.18|621.38|624.18|621.38|624.18|621.38|623.97|621.17|0
1656393720000|2022-06-28 05:22:00|624.08|621.28|624.18|621.38|624.18|621.38|624.08|621.28|0
1656393730000|2022-06-28 05:22:10|624.08|621.28|624.18|621.38|624.18|621.38|624.08|621.28|0
1656393740000|2022-06-28 05:22:20|624.08|621.28|624.18|621.38|624.18|621.38|623.97|621.17|0
1656393750000|2022-06-28 05:22:30|624.08|621.28|624.39|621.59|624.39|621.59|624.08|621.28|0
1656393760000|2022-06-28 05:22:40|624.29|621.49|624.5|621.7|624.5|621.7|624.29|621.49|0
1656393770000|2022-06-28 05:22:50|624.39|621.59|623.97|621.17|624.39|621.59|623.97|621.17|0
1656393780000|2022-06-28 05:23:00|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1656393790000|2022-06-28 05:23:10|623.86|621.06|623.65|620.85|623.86|621.06|623.54|620.74|0
1656393800000|2022-06-28 05:23:20|623.54|620.74|623.86|621.06|623.86|621.06|623.54|620.74|0
1656393810000|2022-06-28 05:23:30|623.97|621.17|623.86|621.06|623.97|621.17|623.86|621.06|0
1656393820000|2022-06-28 05:23:40|623.97|621.17|623.97|621.17|623.97|621.17|623.97|621.17|0
1656393830000|2022-06-28 05:23:50|624.07|621.27|624.07|621.27|624.07|621.27|624.07|621.27|0
1656393840000|2022-06-28 05:24:00|623.86|621.06|623.97|621.17|623.97|621.17|623.75|620.95|0
1656393860000|2022-06-28 05:24:20|624.07|621.27|623.97|621.17|624.18|621.38|623.97|621.17|0
1656393870000|2022-06-28 05:24:30|623.86|621.06|623.86|621.06|623.86|621.06|623.86|621.06|0
1656393880000|2022-06-28 05:24:40|623.75|620.95|623.75|620.95|623.75|620.95|623.75|620.95|0
1656393890000|2022-06-28 05:24:50|623.86|621.06|623.86|621.06|623.86|621.06|623.86|621.06|0
1656393900000|2022-06-28 05:25:00|624.18|621.38|624.18|621.38|624.18|621.38|623.75|620.95|0
1656393910000|2022-06-28 05:25:10|624.39|621.59|623.97|621.17|624.39|621.59|623.97|621.17|0
1656393920000|2022-06-28 05:25:20|623.54|620.74|623.75|620.95|623.75|620.95|623.54|620.74|0
1656393940000|2022-06-28 05:25:40|623.65|620.85|623.54|620.74|623.65|620.85|623.54|620.74|0
1656393950000|2022-06-28 05:25:50|623.33|620.53|623.54|620.74|623.54|620.74|623.33|620.53|0
1656393960000|2022-06-28 05:26:00|623.44|620.64|623.12|620.32|623.44|620.64|623.12|620.32|0
1656393970000|2022-06-28 05:26:10|623.02|620.22|622.7|619.9|623.02|620.22|622.7|619.9|0
1656393980000|2022-06-28 05:26:20|622.91|620.11|623.02|620.22|623.23|620.43|622.91|620.11|0
1656393990000|2022-06-28 05:26:30|622.91|620.11|623.12|620.32|623.12|620.32|622.91|620.11|0
1656394000000|2022-06-28 05:26:40|623.02|620.22|623.33|620.53|623.33|620.53|623.02|620.22|0
1656394020000|2022-06-28 05:27:00|623.12|620.32|623.75|620.95|623.75|620.95|623.12|620.32|0
1656394030000|2022-06-28 05:27:10|623.96|621.16|623.96|621.16|623.96|621.16|623.96|621.16|0
1656394050000|2022-06-28 05:27:30|624.07|621.27|624.18|621.38|624.18|621.38|624.07|621.27|0
1656394060000|2022-06-28 05:27:40|623.75|620.95|623.96|621.16|623.96|621.16|623.75|620.95|0
1656394070000|2022-06-28 05:27:50|624.07|621.27|624.07|621.27|624.07|621.27|623.96|621.16|0
1656394080000|2022-06-28 05:28:00|623.96|621.16|624.18|621.38|624.18|621.38|623.96|621.16|0
1656394090000|2022-06-28 05:28:10|624.39|621.59|624.81|622.01|624.81|622.01|624.39|621.59|0
1656394100000|2022-06-28 05:28:20|625.02|622.22|624.71|621.91|625.02|622.22|624.6|621.8|0
1656394110000|2022-06-28 05:28:30|624.81|622.01|624.6|621.8|624.81|622.01|624.6|621.8|0
1656394120000|2022-06-28 05:28:40|624.17|621.37|623.75|620.95|624.17|621.37|623.75|620.95|0
1656394130000|2022-06-28 05:28:50|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1656394140000|2022-06-28 05:29:00|623.75|620.95|624.07|621.27|624.07|621.27|623.75|620.95|0
1656394150000|2022-06-28 05:29:10|624.17|621.37|623.96|621.16|624.17|621.37|623.96|621.16|0
1656394160000|2022-06-28 05:29:20|623.75|620.95|623.54|620.74|623.75|620.95|623.54|620.74|0
1656394170000|2022-06-28 05:29:30|623.33|620.53|623.65|620.85|623.75|620.95|623.33|620.53|0
1656394180000|2022-06-28 05:29:40|623.44|620.64|623.54|620.74|623.54|620.74|623.44|620.64|0
1656394190000|2022-06-28 05:29:50|623.65|620.85|623.75|620.95|623.75|620.95|623.65|620.85|0
1656394200000|2022-06-28 05:30:00|623.33|620.53|622.91|620.11|623.33|620.53|622.91|620.11|0
1656394210000|2022-06-28 05:30:10|622.81|620.01|622.7|619.9|622.91|620.11|622.7|619.9|0
1656394220000|2022-06-28 05:30:20|622.91|620.11|623.12|620.32|623.12|620.32|622.91|620.11|0
1656394240000|2022-06-28 05:30:40|623.33|620.53|623.54|620.74|623.54|620.74|623.33|620.53|0
1656394250000|2022-06-28 05:30:50|623.65|620.85|623.54|620.74|623.75|620.95|623.54|620.74|0
1656394260000|2022-06-28 05:31:00|623.33|620.53|623.65|620.85|623.65|620.85|623.33|620.53|0
1656394270000|2022-06-28 05:31:10|623.75|620.95|623.75|620.95|623.75|620.95|623.75|620.95|0
1656394280000|2022-06-28 05:31:20|623.96|621.16|623.65|620.85|623.96|621.16|623.54|620.74|0
1656394290000|2022-06-28 05:31:30|623.02|620.22|623.23|620.43|623.33|620.53|623.02|620.22|0
1656394300000|2022-06-28 05:31:40|623.33|620.53|623.54|620.74|623.75|620.95|623.33|620.53|0
1656394310000|2022-06-28 05:31:50|623.65|620.85|623.75|620.95|623.75|620.95|623.54|620.74|0
1656394320000|2022-06-28 05:32:00|623.65|620.85|623.54|620.74|623.75|620.95|623.54|620.74|0
1656394330000|2022-06-28 05:32:10|623.33|620.53|623.33|620.53|623.33|620.53|623.33|620.53|0
1656394350000|2022-06-28 05:32:30|623.12|620.32|622.7|619.9|623.12|620.32|622.7|619.9|0
1656394360000|2022-06-28 05:32:40|622.91|620.11|622.7|619.9|622.91|620.11|622.7|619.9|0
1656394370000|2022-06-28 05:32:50|622.49|619.69|622.28|619.48|622.49|619.69|622.28|619.48|0
1656394380000|2022-06-28 05:33:00|622.07|619.27|622.28|619.48|622.28|619.48|622.07|619.27|0
1656394390000|2022-06-28 05:33:10|622.39|619.59|622.28|619.48|622.39|619.59|622.28|619.48|0
1656394400000|2022-06-28 05:33:20|622.07|619.27|622.07|619.27|622.28|619.48|622.07|619.27|0
1656394410000|2022-06-28 05:33:30|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1656394420000|2022-06-28 05:33:40|622.39|619.59|622.49|619.69|622.49|619.69|622.39|619.59|0
1656394430000|2022-06-28 05:33:50|622.28|619.48|622.18|619.38|622.28|619.48|622.07|619.27|0
1656394440000|2022-06-28 05:34:00|622.28|619.48|622.49|619.69|622.49|619.69|622.28|619.48|0
1656394450000|2022-06-28 05:34:10|622.28|619.48|622.07|619.27|622.28|619.48|622.07|619.27|0
1656394460000|2022-06-28 05:34:20|622.28|619.48|622.18|619.38|622.28|619.48|622.18|619.38|0
1656394470000|2022-06-28 05:34:30|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1656394480000|2022-06-28 05:34:40|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1656394490000|2022-06-28 05:34:50|622.28|619.48|622.07|619.27|622.28|619.48|622.07|619.27|0
1656394510000|2022-06-28 05:35:10|622.28|619.48|621.86|619.06|622.28|619.48|621.86|619.06|0
1656394520000|2022-06-28 05:35:20|621.02|618.22|620.81|618.01|621.02|618.22|620.81|618.01|0
1656394530000|2022-06-28 05:35:30|620.6|617.8|621.13|618.33|621.13|618.33|620.6|617.8|0
1656394540000|2022-06-28 05:35:40|621.23|618.43|621.13|618.33|621.23|618.43|621.13|618.33|0
1656394550000|2022-06-28 05:35:50|621.23|618.43|621.23|618.43|621.34|618.54|621.23|618.43|0
1656394560000|2022-06-28 05:36:00|621.44|618.64|621.55|618.75|621.65|618.85|621.44|618.64|0
1656394570000|2022-06-28 05:36:10|621.65|618.85|621.65|618.85|621.65|618.85|621.55|618.75|0
1656394580000|2022-06-28 05:36:20|621.44|618.64|620.6|617.8|621.44|618.64|620.6|617.8|0
1656394590000|2022-06-28 05:36:30|620.81|618.01|620.6|617.8|620.81|618.01|620.6|617.8|0
1656394600000|2022-06-28 05:36:40|620.39|617.59|620.18|617.38|620.39|617.59|620.18|617.38|0
1656394610000|2022-06-28 05:36:50|620.6|617.8|620.5|617.7|620.81|618.01|620.5|617.7|0
1656394620000|2022-06-28 05:37:00|620.6|617.8|620.18|617.38|620.71|617.91|620.18|617.38|0
1656394630000|2022-06-28 05:37:10|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1656394640000|2022-06-28 05:37:20|619.76|616.96|619.76|616.96|619.97|617.17|619.76|616.96|0
1656394650000|2022-06-28 05:37:30|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1656394660000|2022-06-28 05:37:40|619.34|616.54|619.13|616.33|619.34|616.54|619.13|616.33|0
1656394670000|2022-06-28 05:37:50|619.34|616.54|619.34|616.54|619.34|616.54|619.34|616.54|0
1656394680000|2022-06-28 05:38:00|619.13|616.33|619.76|616.96|619.76|616.96|619.13|616.33|0
1656394690000|2022-06-28 05:38:10|619.87|617.07|619.76|616.96|619.97|617.17|619.76|616.96|0
1656394700000|2022-06-28 05:38:20|619.97|617.17|620.39|617.59|620.39|617.59|619.97|617.17|0
1656394710000|2022-06-28 05:38:30|620.5|617.7|620.71|617.91|620.71|617.91|620.5|617.7|0
1656394720000|2022-06-28 05:38:40|620.6|617.8|620.81|618.01|620.81|618.01|620.6|617.8|0
1656394730000|2022-06-28 05:38:50|620.92|618.12|620.92|618.12|621.23|618.43|620.92|618.12|0
1656394740000|2022-06-28 05:39:00|621.02|618.22|621.02|618.22|621.02|618.22|621.02|618.22|0
1656394750000|2022-06-28 05:39:10|621.23|618.43|620.92|618.12|621.23|618.43|620.92|618.12|0
1656394760000|2022-06-28 05:39:20|620.81|618.01|620.92|618.12|621.02|618.22|620.81|618.01|0
1656394770000|2022-06-28 05:39:30|620.6|617.8|620.39|617.59|620.6|617.8|620.39|617.59|0
1656394780000|2022-06-28 05:39:40|620.5|617.7|620.18|617.38|620.5|617.7|620.18|617.38|0
1656394790000|2022-06-28 05:39:50|619.97|617.17|619.97|617.17|619.97|617.17|619.76|616.96|0
1656394800000|2022-06-28 05:40:00|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1656394810000|2022-06-28 05:40:10|619.76|616.96|619.34|616.54|619.76|616.96|619.34|616.54|0
1656394820000|2022-06-28 05:40:20|619.45|616.65|619.76|616.96|619.76|616.96|619.45|616.65|0
1656394830000|2022-06-28 05:40:30|619.86|617.06|619.76|616.96|619.97|617.17|619.76|616.96|0
1656394840000|2022-06-28 05:40:40|619.97|617.17|620.18|617.38|620.18|617.38|619.97|617.17|0
1656394850000|2022-06-28 05:40:50|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1656394860000|2022-06-28 05:41:00|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1656394870000|2022-06-28 05:41:10|619.97|617.17|620.18|617.38|620.18|617.38|619.97|617.17|0
1656394880000|2022-06-28 05:41:20|620.28|617.48|620.18|617.38|620.28|617.48|620.18|617.38|0
1656394890000|2022-06-28 05:41:30|620.28|617.48|620.18|617.38|620.28|617.48|620.18|617.38|0
1656394900000|2022-06-28 05:41:40|620.28|617.48|620.18|617.38|620.39|617.59|620.18|617.38|0
1656394920000|2022-06-28 05:42:00|620.07|617.27|620.07|617.27|620.07|617.27|619.97|617.17|0
1656394930000|2022-06-28 05:42:10|620.18|617.38|620.7|617.9|620.7|617.9|620.18|617.38|0
1656394940000|2022-06-28 05:42:20|620.81|618.01|621.02|618.22|621.02|618.22|620.7|617.9|0
1656394950000|2022-06-28 05:42:30|620.81|618.01|621.02|618.22|621.02|618.22|620.81|618.01|0
1656394960000|2022-06-28 05:42:40|620.81|618.01|620.81|618.01|620.81|618.01|620.81|618.01|0
1656394970000|2022-06-28 05:42:50|621.02|618.22|621.23|618.43|621.23|618.43|621.02|618.22|0
1656394980000|2022-06-28 05:43:00|621.02|618.22|620.81|618.01|621.02|618.22|620.81|618.01|0
1656394990000|2022-06-28 05:43:10|620.6|617.8|620.81|618.01|620.81|618.01|620.6|617.8|0
1656395000000|2022-06-28 05:43:20|620.91|618.11|621.02|618.22|621.02|618.22|620.91|618.11|0
1656395010000|2022-06-28 05:43:30|621.23|618.43|621.02|618.22|621.23|618.43|621.02|618.22|0
1656395020000|2022-06-28 05:43:40|621.23|618.43|621.55|618.75|621.65|618.85|621.23|618.43|0
1656395030000|2022-06-28 05:43:50|621.65|618.85|621.44|618.64|621.65|618.85|621.44|618.64|0
1656395050000|2022-06-28 05:44:10|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1656395060000|2022-06-28 05:44:20|621.44|618.64|621.65|618.85|621.65|618.85|621.44|618.64|0
1656395070000|2022-06-28 05:44:30|621.02|618.22|620.81|618.01|621.02|618.22|620.59|617.79|0
1656395080000|2022-06-28 05:44:40|620.8|618|620.8|618|620.8|618|620.8|618|0
1656395090000|2022-06-28 05:44:50|621.02|618.22|621.02|618.22|621.02|618.22|621.02|618.22|0
1656395100000|2022-06-28 05:45:00|620.59|617.79|620.59|617.79|620.7|617.9|620.59|617.79|0
1656395110000|2022-06-28 05:45:10|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1656395120000|2022-06-28 05:45:20|620.28|617.48|620.28|617.48|620.28|617.48|620.17|617.37|0
1656395130000|2022-06-28 05:45:30|620.17|617.37|620.38|617.58|620.38|617.58|620.17|617.37|0
1656395140000|2022-06-28 05:45:40|620.49|617.69|620.59|617.79|620.59|617.79|620.49|617.69|0
1656395150000|2022-06-28 05:45:50|620.8|618|620.8|618|620.8|618|620.8|618|0
1656395160000|2022-06-28 05:46:00|621.01|618.21|621.44|618.64|621.44|618.64|621.01|618.21|0
1656395170000|2022-06-28 05:46:10|621.65|618.85|621.44|618.64|621.65|618.85|621.44|618.64|0
1656395180000|2022-06-28 05:46:20|621.22|618.42|620.8|618|621.22|618.42|620.8|618|0
1656395190000|2022-06-28 05:46:30|620.49|617.69|620.49|617.69|620.49|617.69|620.49|617.69|0
1656395200000|2022-06-28 05:46:40|620.8|618|620.91|618.11|621.01|618.21|620.8|618|0
1656395210000|2022-06-28 05:46:50|621.01|618.21|621.22|618.42|621.22|618.42|620.91|618.11|0
1656395220000|2022-06-28 05:47:00|621.01|618.21|620.59|617.79|621.01|618.21|620.59|617.79|0
1656395230000|2022-06-28 05:47:10|620.38|617.58|620.38|617.58|620.59|617.79|620.38|617.58|0
1656395240000|2022-06-28 05:47:20|620.17|617.37|620.38|617.58|620.38|617.58|620.17|617.37|0
1656395250000|2022-06-28 05:47:30|620.17|617.37|620.07|617.27|620.17|617.37|620.07|617.27|0
1656395260000|2022-06-28 05:47:40|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1656395270000|2022-06-28 05:47:50|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1656395280000|2022-06-28 05:48:00|620.17|617.37|620.38|617.58|620.38|617.58|620.17|617.37|0
1656395290000|2022-06-28 05:48:10|620.49|617.69|620.49|617.69|620.49|617.69|620.49|617.69|0
1656395300000|2022-06-28 05:48:20|620.38|617.58|620.07|617.27|620.38|617.58|619.96|617.16|0
1656395310000|2022-06-28 05:48:30|619.96|617.16|619.86|617.06|619.96|617.16|619.86|617.06|0
1656395320000|2022-06-28 05:48:40|619.75|616.95|619.96|617.16|619.96|617.16|619.75|616.95|0
1656395330000|2022-06-28 05:48:50|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1656395340000|2022-06-28 05:49:00|620.07|617.27|619.96|617.16|620.07|617.27|619.96|617.16|0
1656395350000|2022-06-28 05:49:10|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1656395370000|2022-06-28 05:49:30|620.38|617.58|620.38|617.58|620.38|617.58|620.28|617.48|0
1656395380000|2022-06-28 05:49:40|620.28|617.48|620.38|617.58|620.38|617.58|620.17|617.37|0
1656395390000|2022-06-28 05:49:50|620.28|617.48|620.38|617.58|620.38|617.58|620.17|617.37|0
1656395400000|2022-06-28 05:50:00|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1656395410000|2022-06-28 05:50:10|620.7|617.9|621.01|618.21|621.01|618.21|620.7|617.9|0
1656395420000|2022-06-28 05:50:20|620.8|618|620.8|618|620.8|618|620.8|618|0
1656395430000|2022-06-28 05:50:30|620.91|618.11|620.8|618|620.91|618.11|620.59|617.79|0
1656395440000|2022-06-28 05:50:40|620.7|617.9|620.8|618|620.8|618|620.7|617.9|0
1656395450000|2022-06-28 05:50:50|620.7|617.9|620.8|618|620.8|618|620.7|617.9|0
1656395460000|2022-06-28 05:51:00|620.7|617.9|620.8|618|620.8|618|620.59|617.79|0
1656395470000|2022-06-28 05:51:10|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1656395480000|2022-06-28 05:51:20|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1656395490000|2022-06-28 05:51:30|620.17|617.37|620.17|617.37|620.17|617.37|619.96|617.16|0
1656395500000|2022-06-28 05:51:40|620.38|617.58|620.59|617.79|620.59|617.79|620.38|617.58|0
1656395510000|2022-06-28 05:51:50|620.38|617.58|620.59|617.79|620.59|617.79|620.38|617.58|0
1656395520000|2022-06-28 05:52:00|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1656395530000|2022-06-28 05:52:10|621.22|618.42|621.12|618.32|621.22|618.42|621.01|618.21|0
1656395540000|2022-06-28 05:52:20|621.22|618.42|621.01|618.21|621.22|618.42|621.01|618.21|0
1656395550000|2022-06-28 05:52:30|621.12|618.32|621.22|618.42|621.22|618.42|621.12|618.32|0
1656395560000|2022-06-28 05:52:40|621.33|618.53|621.43|618.63|621.43|618.63|621.33|618.53|0
1656395570000|2022-06-28 05:52:50|621.33|618.53|621.43|618.63|621.43|618.63|621.33|618.53|0
1656395580000|2022-06-28 05:53:00|621.33|618.53|620.8|618|621.33|618.53|620.8|618|0
1656395600000|2022-06-28 05:53:20|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1656395610000|2022-06-28 05:53:30|620.91|618.11|621.01|618.21|621.01|618.21|620.91|618.11|0
1656395620000|2022-06-28 05:53:40|621.22|618.42|621.01|618.21|621.22|618.42|621.01|618.21|0
1656395630000|2022-06-28 05:53:50|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1656395640000|2022-06-28 05:54:00|621.12|618.32|621.22|618.42|621.22|618.42|621.01|618.21|0
1656395650000|2022-06-28 05:54:10|621.33|618.53|621.43|618.63|621.43|618.63|621.33|618.53|0
1656395660000|2022-06-28 05:54:20|621.33|618.53|621.33|618.53|621.33|618.53|621.22|618.42|0
1656395670000|2022-06-28 05:54:30|621.22|618.42|621.12|618.32|621.22|618.42|621.12|618.32|0
1656395680000|2022-06-28 05:54:40|621.22|618.42|621.01|618.21|621.22|618.42|621.01|618.21|0
1656395700000|2022-06-28 05:55:00|620.91|618.11|621.01|618.21|621.01|618.21|620.8|618|0
1656395710000|2022-06-28 05:55:10|620.8|618|620.8|618|620.8|618|620.8|618|0
1656395720000|2022-06-28 05:55:20|620.59|617.79|620.59|617.79|620.8|618|620.59|617.79|0
1656395730000|2022-06-28 05:55:30|620.49|617.69|620.38|617.58|620.49|617.69|620.38|617.58|0
1656395740000|2022-06-28 05:55:40|620.49|617.69|619.54|616.74|620.49|617.69|619.54|616.74|0
1656395750000|2022-06-28 05:55:50|619.44|616.64|619.96|617.16|619.96|617.16|619.44|616.64|0
1656395760000|2022-06-28 05:56:00|619.86|617.06|619.44|616.64|619.86|617.06|619.44|616.64|0
1656395770000|2022-06-28 05:56:10|619.54|616.74|619.54|616.74|619.75|616.95|619.54|616.74|0
1656395780000|2022-06-28 05:56:20|619.75|616.95|619.96|617.16|619.96|617.16|619.75|616.95|0
1656395790000|2022-06-28 05:56:30|620.17|617.37|620.17|617.37|620.17|617.37|620.07|617.27|0
1656395810000|2022-06-28 05:56:50|619.96|617.16|619.75|616.95|619.96|617.16|619.75|616.95|0
1656395820000|2022-06-28 05:57:00|619.96|617.16|619.96|617.16|620.07|617.27|619.96|617.16|0
1656395830000|2022-06-28 05:57:10|619.86|617.06|619.75|616.95|619.86|617.06|619.75|616.95|0
1656395840000|2022-06-28 05:57:20|619.54|616.74|619.44|616.64|619.54|616.74|619.44|616.64|0
1656395850000|2022-06-28 05:57:30|619.33|616.53|619.54|616.74|619.54|616.74|619.33|616.53|0
1656395860000|2022-06-28 05:57:40|619.75|616.95|619.86|617.06|619.86|617.06|619.75|616.95|0
1656395870000|2022-06-28 05:57:50|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1656395880000|2022-06-28 05:58:00|619.54|616.74|619.75|616.95|619.75|616.95|619.54|616.74|0
1656395890000|2022-06-28 05:58:10|619.96|617.16|619.86|617.06|619.96|617.16|619.86|617.06|0
1656395900000|2022-06-28 05:58:20|619.96|617.16|620.17|617.37|620.17|617.37|619.96|617.16|0
1656395910000|2022-06-28 05:58:30|620.28|617.48|620.59|617.79|620.59|617.79|620.28|617.48|0
1656395920000|2022-06-28 05:58:40|620.8|618|620.8|618|620.8|618|620.8|618|0
1656395930000|2022-06-28 05:58:50|620.59|617.79|620.59|617.79|620.8|618|620.59|617.79|0
1656395940000|2022-06-28 05:59:00|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1656395950000|2022-06-28 05:59:10|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1656395960000|2022-06-28 05:59:20|619.96|617.16|620.17|617.37|620.38|617.58|619.96|617.16|0
1656395970000|2022-06-28 05:59:30|620.38|617.58|620.49|617.69|620.49|617.69|620.38|617.58|0
1656395980000|2022-06-28 05:59:40|620.38|617.58|620.8|618|620.8|618|620.38|617.58|0
1656395990000|2022-06-28 05:59:50|620.38|617.58|620.59|617.79|620.59|617.79|620.38|617.58|0
1656396000000|2022-06-28 06:00:00|619.75|616.95|619.65|616.85|619.75|616.95|619.54|616.74|0
1656396010000|2022-06-28 06:00:10|620.07|617.27|619.75|616.95|620.07|617.27|619.65|616.85|0
1656396020000|2022-06-28 06:00:20|619.54|616.74|619.44|616.64|619.54|616.74|619.44|616.64|0
1656396030000|2022-06-28 06:00:30|619.12|616.32|619.54|616.74|619.54|616.74|619.12|616.32|0
1656396040000|2022-06-28 06:00:40|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1656396050000|2022-06-28 06:00:50|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1656396060000|2022-06-28 06:01:00|620.17|617.37|619.75|616.95|620.17|617.37|619.75|616.95|0
1656396070000|2022-06-28 06:01:10|619.54|616.74|619.65|616.85|619.75|616.95|619.54|616.74|0
1656396080000|2022-06-28 06:01:20|619.75|616.95|619.65|616.85|619.86|617.06|619.65|616.85|0
1656396090000|2022-06-28 06:01:30|619.54|616.74|619.33|616.53|619.54|616.74|619.33|616.53|0
1656396100000|2022-06-28 06:01:40|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1656396110000|2022-06-28 06:01:50|619.44|616.64|619.12|616.32|619.44|616.64|619.12|616.32|0
1656396120000|2022-06-28 06:02:00|619.33|616.53|619.54|616.74|619.75|616.95|619.33|616.53|0
1656396130000|2022-06-28 06:02:10|619.65|616.85|619.44|616.64|619.65|616.85|619.33|616.53|0
1656396140000|2022-06-28 06:02:20|619.54|616.74|619.12|616.32|619.54|616.74|619.12|616.32|0
1656396150000|2022-06-28 06:02:30|618.7|615.9|618.28|615.48|618.7|615.9|618.28|615.48|0
1656396160000|2022-06-28 06:02:40|617.86|615.06|617.97|615.17|617.97|615.17|617.65|614.85|0
1656396170000|2022-06-28 06:02:50|618.07|615.27|617.44|614.64|618.07|615.27|617.44|614.64|0
1656396180000|2022-06-28 06:03:00|617.86|615.06|617.86|615.06|617.86|615.06|617.76|614.96|0
1656396190000|2022-06-28 06:03:10|617.76|614.96|617.65|614.85|617.76|614.96|617.65|614.85|0
1656396210000|2022-06-28 06:03:30|617.76|614.96|617.55|614.75|617.76|614.96|617.55|614.75|0
1656396220000|2022-06-28 06:03:40|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1656396230000|2022-06-28 06:03:50|617.86|615.06|618.7|615.9|618.7|615.9|617.86|615.06|0
1656396240000|2022-06-28 06:04:00|618.91|616.11|618.91|616.11|618.91|616.11|618.49|615.69|0
1656396250000|2022-06-28 06:04:10|619.12|616.32|619.33|616.53|619.33|616.53|619.12|616.32|0
1656396260000|2022-06-28 06:04:20|619.23|616.43|619.12|616.32|619.33|616.53|619.12|616.32|0
1656396270000|2022-06-28 06:04:30|618.7|615.9|617.86|615.06|618.7|615.9|617.86|615.06|0
1656396280000|2022-06-28 06:04:40|617.97|615.17|617.86|615.06|618.07|615.27|617.86|615.06|0
1656396290000|2022-06-28 06:04:50|617.65|614.85|615.97|613.17|617.65|614.85|615.97|613.17|0
1656396300000|2022-06-28 06:05:00|616.6|613.8|617.02|614.22|617.02|614.22|616.6|613.8|0
1656396310000|2022-06-28 06:05:10|616.81|614.01|617.23|614.43|617.23|614.43|616.81|614.01|0
1656396320000|2022-06-28 06:05:20|616.39|613.59|616.39|613.59|616.39|613.59|616.18|613.38|0
1656396330000|2022-06-28 06:05:30|616.18|613.38|616.5|613.7|616.5|613.7|615.97|613.17|0
1656396340000|2022-06-28 06:05:40|616.39|613.59|616.6|613.8|616.81|614.01|616.18|613.38|0
1656396350000|2022-06-28 06:05:50|616.18|613.38|616.29|613.49|616.29|613.49|616.08|613.28|0
1656396360000|2022-06-28 06:06:00|616.18|613.38|616.81|614.01|616.81|614.01|616.18|613.38|0
1656396370000|2022-06-28 06:06:10|616.6|613.8|616.5|613.7|616.6|613.8|616.39|613.59|0
1656396380000|2022-06-28 06:06:20|616.6|613.8|616.81|614.01|616.81|614.01|616.6|613.8|0
1656396390000|2022-06-28 06:06:30|617.02|614.22|616.39|613.59|617.02|614.22|616.39|613.59|0
1656396400000|2022-06-28 06:06:40|616.6|613.8|616.29|613.49|616.6|613.8|616.29|613.49|0
1656396410000|2022-06-28 06:06:50|616.39|613.59|615.76|612.96|616.39|613.59|615.76|612.96|0
1656396420000|2022-06-28 06:07:00|615.56|612.76|615.56|612.76|615.66|612.86|615.56|612.76|0
1656396430000|2022-06-28 06:07:10|614.93|612.13|615.35|612.55|615.56|612.76|614.93|612.13|0
1656396440000|2022-06-28 06:07:20|615.14|612.34|614.93|612.13|615.14|612.34|614.93|612.13|0
1656396450000|2022-06-28 06:07:30|615.14|612.34|614.3|611.5|615.14|612.34|614.3|611.5|0
1656396460000|2022-06-28 06:07:40|614.09|611.29|613.67|610.87|614.09|611.29|613.67|610.87|0
1656396470000|2022-06-28 06:07:50|613.04|610.24|613.25|610.45|613.25|610.45|613.04|610.24|0
1656396480000|2022-06-28 06:08:00|612.42|609.62|612.42|609.62|612.42|609.62|612.32|609.52|0
1656396490000|2022-06-28 06:08:10|612.21|609.41|612.53|609.73|612.63|609.83|612.21|609.41|0
1656396500000|2022-06-28 06:08:20|612.42|609.62|612.21|609.41|612.42|609.62|612.21|609.41|0
1656396510000|2022-06-28 06:08:30|611.69|608.89|611.9|609.1|611.9|609.1|611.37|608.57|0
1656396520000|2022-06-28 06:08:40|611.58|608.78|611.16|608.36|611.58|608.78|610.96|608.16|0
1656396530000|2022-06-28 06:08:50|611.06|608.26|610.96|608.16|611.16|608.36|610.96|608.16|0
1656396540000|2022-06-28 06:09:00|610.75|607.95|610.02|607.22|610.75|607.95|609.29|606.49|0
1656396550000|2022-06-28 06:09:10|609.91|607.11|609.7|606.9|609.91|607.11|609.7|606.9|0
1656396560000|2022-06-28 06:09:20|609.91|607.11|609.91|607.11|610.02|607.22|609.91|607.11|0
1656396570000|2022-06-28 06:09:30|609.7|606.9|610.54|607.74|610.54|607.74|609.7|606.9|0
1656396580000|2022-06-28 06:09:40|610.44|607.64|610.02|607.22|610.44|607.64|610.02|607.22|0
1656396590000|2022-06-28 06:09:50|610.12|607.32|609.91|607.11|610.12|607.32|609.91|607.11|0
1656396600000|2022-06-28 06:10:00|610.12|607.32|610.12|607.32|610.12|607.32|609.91|607.11|0
1656396610000|2022-06-28 06:10:10|610.33|607.53|609.7|606.9|610.33|607.53|609.7|606.9|0
1656396620000|2022-06-28 06:10:20|609.39|606.59|609.08|606.28|609.7|606.9|609.08|606.28|0
1656396630000|2022-06-28 06:10:30|609.19|606.39|607.1|604.3|609.19|606.39|607.1|604.3|0
1656396640000|2022-06-28 06:10:40|607.2|604.4|607.41|604.61|607.62|604.82|607.2|604.4|0
1656396650000|2022-06-28 06:10:50|607.52|604.72|606.99|604.19|607.52|604.72|606.99|604.19|0
1656396660000|2022-06-28 06:11:00|607.1|604.3|606.48|603.68|607.1|604.3|606.48|603.68|0
1656396670000|2022-06-28 06:11:10|606.27|603.47|606.27|603.47|606.48|603.68|606.27|603.47|0
1656396680000|2022-06-28 06:11:20|606.37|603.57|606.16|603.36|606.37|603.57|606.16|603.36|0
1656396690000|2022-06-28 06:11:30|605.33|602.53|605.33|602.53|605.33|602.53|605.33|602.53|0
1656396700000|2022-06-28 06:11:40|605.12|602.32|603.67|600.87|605.12|602.32|603.67|600.87|0
1656396710000|2022-06-28 06:11:50|604.08|601.28|603.88|601.08|604.08|601.28|603.88|601.08|0
1656396720000|2022-06-28 06:12:00|603.78|600.98|603.46|600.66|603.88|601.08|603.46|600.66|0
1656396730000|2022-06-28 06:12:10|603.67|600.87|603.15|600.35|603.67|600.87|603.05|600.25|0
1656396740000|2022-06-28 06:12:20|603.05|600.25|604.29|601.49|604.29|601.49|603.05|600.25|0
1656396750000|2022-06-28 06:12:30|604.5|601.7|605.12|602.32|605.65|602.85|604.5|601.7|0
1656396760000|2022-06-28 06:12:40|604.5|601.7|604.71|601.91|604.91|602.11|604.5|601.7|0
1656396770000|2022-06-28 06:12:50|604.5|601.7|605.33|602.53|605.33|602.53|604.5|601.7|0
1656396780000|2022-06-28 06:13:00|605.12|602.32|606.16|603.36|606.37|603.57|605.12|602.32|0
1656396790000|2022-06-28 06:13:10|606.27|603.47|606.79|603.99|606.79|603.99|606.27|603.47|0
1656396800000|2022-06-28 06:13:20|606.69|603.89|606.37|603.57|606.69|603.89|606.37|603.57|0
1656396810000|2022-06-28 06:13:30|605.75|602.95|606.37|603.57|606.58|603.78|605.75|602.95|0
1656396820000|2022-06-28 06:13:40|606.58|603.78|606.37|603.57|606.58|603.78|606.37|603.57|0
1656396830000|2022-06-28 06:13:50|606.48|603.68|606.16|603.36|606.58|603.78|606.16|603.36|0
1656396840000|2022-06-28 06:14:00|606.37|603.57|606.79|603.99|606.79|603.99|606.37|603.57|0
1656396850000|2022-06-28 06:14:10|606.89|604.09|606.69|603.89|606.89|604.09|606.69|603.89|0
1656396860000|2022-06-28 06:14:20|606.79|603.99|606.58|603.78|606.79|603.99|606.58|603.78|0
1656396870000|2022-06-28 06:14:30|606.79|603.99|606.79|603.99|606.79|603.99|606.79|603.99|0
1656396880000|2022-06-28 06:14:40|606.89|604.09|606.79|603.99|606.99|604.19|606.79|603.99|0
1656396890000|2022-06-28 06:14:50|606.69|603.89|606.58|603.78|606.79|603.99|606.58|603.78|0
1656396900000|2022-06-28 06:15:00|606.79|603.99|606.16|603.36|606.79|603.99|606.16|603.36|0
1656396910000|2022-06-28 06:15:10|606.58|603.78|606.58|603.78|606.79|603.99|606.58|603.78|0
1656396920000|2022-06-28 06:15:20|606.69|603.89|606.79|603.99|606.79|603.99|606.69|603.89|0
1656396930000|2022-06-28 06:15:30|606.89|604.09|607.52|604.72|607.52|604.72|606.89|604.09|0
1656396940000|2022-06-28 06:15:40|606.99|604.19|606.99|604.19|607.31|604.51|606.99|604.19|0
1656396950000|2022-06-28 06:15:50|606.79|603.99|607.1|604.3|607.1|604.3|606.79|603.99|0
1656396960000|2022-06-28 06:16:00|606.89|604.09|606.79|603.99|606.89|604.09|606.37|603.57|0
1656396970000|2022-06-28 06:16:10|606.37|603.57|605.33|602.53|606.37|603.57|605.33|602.53|0
1656396980000|2022-06-28 06:16:20|605.12|602.32|604.5|601.7|605.12|602.32|604.5|601.7|0
1656396990000|2022-06-28 06:16:30|603.98|601.18|604.91|602.11|604.91|602.11|603.98|601.18|0
1656397000000|2022-06-28 06:16:40|604.81|602.01|604.61|601.81|604.91|602.11|604.61|601.81|0
1656397010000|2022-06-28 06:16:50|604.4|601.6|604.08|601.28|604.4|601.6|604.08|601.28|0
1656397020000|2022-06-28 06:17:00|604.29|601.49|604.08|601.28|604.29|601.49|604.08|601.28|0
1656397030000|2022-06-28 06:17:10|603.87|601.07|604.91|602.11|604.91|602.11|603.87|601.07|0
1656397040000|2022-06-28 06:17:20|604.71|601.91|605.23|602.43|605.23|602.43|604.71|601.91|0
1656397050000|2022-06-28 06:17:30|605.12|602.32|605.23|602.43|605.65|602.85|605.12|602.32|0
1656397060000|2022-06-28 06:17:40|605.12|602.32|605.33|602.53|605.33|602.53|605.12|602.32|0
1656397070000|2022-06-28 06:17:50|605.54|602.74|605.54|602.74|605.54|602.74|605.54|602.74|0
1656397080000|2022-06-28 06:18:00|605.74|602.94|605.64|602.84|605.95|603.15|605.64|602.84|0
1656397090000|2022-06-28 06:18:10|605.74|602.94|605.95|603.15|605.95|603.15|605.74|602.94|0
1656397100000|2022-06-28 06:18:20|606.16|603.36|606.78|603.98|606.78|603.98|606.16|603.36|0
1656397110000|2022-06-28 06:18:30|606.37|603.57|606.16|603.36|606.37|603.57|606.16|603.36|0
1656397120000|2022-06-28 06:18:40|606.37|603.57|606.37|603.57|606.37|603.57|606.37|603.57|0
1656397130000|2022-06-28 06:18:50|606.16|603.36|606.37|603.57|606.37|603.57|606.16|603.36|0
1656397140000|2022-06-28 06:19:00|606.27|603.47|606.37|603.57|606.58|603.78|606.16|603.36|0
1656397150000|2022-06-28 06:19:10|606.27|603.47|606.37|603.57|606.58|603.78|606.16|603.36|0
1656397160000|2022-06-28 06:19:20|605.95|603.15|605.95|603.15|606.06|603.26|605.54|602.74|0
1656397170000|2022-06-28 06:19:30|606.16|603.36|605.74|602.94|606.16|603.36|605.74|602.94|0
1656397180000|2022-06-28 06:19:40|605.64|602.84|605.54|602.74|605.64|602.84|605.33|602.53|0
1656397190000|2022-06-28 06:19:50|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1656397200000|2022-06-28 06:20:00|606.37|603.57|605.74|602.94|606.37|603.57|605.74|602.94|0
1656397210000|2022-06-28 06:20:10|605.85|603.05|606.27|603.47|606.27|603.47|605.85|603.05|0
1656397220000|2022-06-28 06:20:20|606.37|603.57|606.37|603.57|606.37|603.57|606.06|603.26|0
1656397230000|2022-06-28 06:20:30|606.16|603.36|606.27|603.47|606.27|603.47|606.06|603.26|0
1656397240000|2022-06-28 06:20:40|606.16|603.36|606.16|603.36|606.58|603.78|606.16|603.36|0
1656397250000|2022-06-28 06:20:50|605.95|603.15|606.06|603.26|606.27|603.47|605.95|603.15|0
1656397260000|2022-06-28 06:21:00|605.85|603.05|605.33|602.53|605.85|603.05|605.33|602.53|0
1656397270000|2022-06-28 06:21:10|605.64|602.84|605.85|603.05|605.85|603.05|605.54|602.74|0
1656397280000|2022-06-28 06:21:20|605.95|603.15|606.16|603.36|606.16|603.36|605.95|603.15|0
1656397290000|2022-06-28 06:21:30|606.48|603.68|606.58|603.78|606.58|603.78|606.48|603.68|0
1656397300000|2022-06-28 06:21:40|606.78|603.98|606.48|603.68|606.78|603.98|606.48|603.68|0
1656397310000|2022-06-28 06:21:50|606.58|603.78|606.48|603.68|606.58|603.78|606.48|603.68|0
1656397320000|2022-06-28 06:22:00|606.68|603.88|606.48|603.68|606.68|603.88|606.48|603.68|0
1656397330000|2022-06-28 06:22:10|606.58|603.78|606.58|603.78|606.58|603.78|606.58|603.78|0
1656397340000|2022-06-28 06:22:20|606.37|603.57|606.27|603.47|606.37|603.57|606.16|603.36|0
1656397350000|2022-06-28 06:22:30|606.16|603.36|606.16|603.36|606.16|603.36|606.06|603.26|0
1656397360000|2022-06-28 06:22:40|606.06|603.26|606.06|603.26|606.16|603.36|606.06|603.26|0
1656397370000|2022-06-28 06:22:50|606.16|603.36|606.06|603.26|606.37|603.57|606.06|603.26|0
1656397380000|2022-06-28 06:23:00|605.95|603.15|606.37|603.57|606.37|603.57|605.95|603.15|0
1656397390000|2022-06-28 06:23:10|606.58|603.78|606.37|603.57|606.68|603.88|606.37|603.57|0
1656397400000|2022-06-28 06:23:20|605.85|603.05|605.95|603.15|605.95|603.15|605.85|603.05|0
1656397410000|2022-06-28 06:23:30|605.54|602.74|605.54|602.74|605.54|602.74|605.54|602.74|0
1656397420000|2022-06-28 06:23:40|605.33|602.53|605.54|602.74|605.54|602.74|605.33|602.53|0
1656397430000|2022-06-28 06:23:50|605.44|602.64|605.44|602.64|605.44|602.64|605.44|602.64|0
1656397440000|2022-06-28 06:24:00|605.12|602.32|605.12|602.32|605.12|602.32|604.91|602.11|0
1656397450000|2022-06-28 06:24:10|605.54|602.74|605.54|602.74|605.64|602.84|605.54|602.74|0
1656397460000|2022-06-28 06:24:20|605.33|602.53|605.54|602.74|605.54|602.74|605.33|602.53|0
1656397470000|2022-06-28 06:24:30|605.64|602.84|605.54|602.74|605.74|602.94|605.54|602.74|0
1656397480000|2022-06-28 06:24:40|605.64|602.84|605.74|602.94|605.74|602.94|605.64|602.84|0
1656397490000|2022-06-28 06:24:50|605.95|603.15|606.16|603.36|606.16|603.36|605.95|603.15|0
1656397500000|2022-06-28 06:25:00|606.27|603.47|606.16|603.36|606.37|603.57|606.16|603.36|0
1656397510000|2022-06-28 06:25:10|605.95|603.15|606.06|603.26|606.16|603.36|605.95|603.15|0
1656397520000|2022-06-28 06:25:20|605.95|603.15|606.06|603.26|606.16|603.36|605.74|602.94|0
1656397530000|2022-06-28 06:25:30|605.95|603.15|606.16|603.36|606.16|603.36|605.95|603.15|0
1656397540000|2022-06-28 06:25:40|605.95|603.15|605.74|602.94|605.95|603.15|605.53|602.73|0
1656397550000|2022-06-28 06:25:50|605.53|602.73|605.33|602.53|605.53|602.73|605.12|602.32|0
1656397560000|2022-06-28 06:26:00|605.44|602.64|605.53|602.73|605.53|602.73|605.33|602.53|0
1656397570000|2022-06-28 06:26:10|605.74|602.94|605.74|602.94|605.74|602.94|605.74|602.94|0
1656397580000|2022-06-28 06:26:20|605.85|603.05|605.85|603.05|605.95|603.15|605.85|603.05|0
1656397590000|2022-06-28 06:26:30|605.64|602.84|605.74|602.94|605.74|602.94|605.64|602.84|0
1656397600000|2022-06-28 06:26:40|605.53|602.73|606.16|603.36|606.16|603.36|605.53|602.73|0
1656397610000|2022-06-28 06:26:50|605.95|603.15|605.53|602.73|605.95|603.15|605.53|602.73|0
1656397620000|2022-06-28 06:27:00|605.64|602.84|605.53|602.73|605.64|602.84|605.33|602.53|0
1656397630000|2022-06-28 06:27:10|605.74|602.94|605.95|603.15|605.95|603.15|605.64|602.84|0
1656397640000|2022-06-28 06:27:20|605.74|602.94|605.33|602.53|605.74|602.94|605.33|602.53|0
1656397650000|2022-06-28 06:27:30|605.12|602.32|605.12|602.32|605.12|602.32|605.12|602.32|0
1656397670000|2022-06-28 06:27:50|605.23|602.43|605.33|602.53|605.33|602.53|605.23|602.43|0
1656397680000|2022-06-28 06:28:00|605.53|602.73|605.74|602.94|605.74|602.94|605.43|602.63|0
1656397690000|2022-06-28 06:28:10|605.95|603.15|606.06|603.26|606.27|603.47|605.95|603.15|0
1656397700000|2022-06-28 06:28:20|606.37|603.57|606.47|603.67|606.47|603.67|606.37|603.57|0
1656397710000|2022-06-28 06:28:30|606.57|603.77|606.16|603.36|606.57|603.77|606.16|603.36|0
1656397720000|2022-06-28 06:28:40|606.06|603.26|605.95|603.15|606.06|603.26|605.74|602.94|0
1656397730000|2022-06-28 06:28:50|605.74|602.94|605.85|603.05|605.85|603.05|605.64|602.84|0
1656397740000|2022-06-28 06:29:00|605.95|603.15|605.74|602.94|606.06|603.26|605.74|602.94|0
1656397750000|2022-06-28 06:29:10|605.53|602.73|605.53|602.73|605.53|602.73|605.53|602.73|0
1656397760000|2022-06-28 06:29:20|605.43|602.63|605.74|602.94|605.74|602.94|605.43|602.63|0
1656397770000|2022-06-28 06:29:30|605.85|603.05|605.53|602.73|605.85|603.05|605.53|602.73|0
1656397780000|2022-06-28 06:29:40|605.33|602.53|605.33|602.53|605.33|602.53|605.33|602.53|0
1656397790000|2022-06-28 06:29:50|605.64|602.84|605.33|602.53|605.74|602.94|605.33|602.53|0
1656397800000|2022-06-28 06:30:00|605.12|602.32|606.16|603.36|606.16|603.36|605.12|602.32|0
1656397820000|2022-06-28 06:30:20|606.27|603.47|605.74|602.94|606.27|603.47|605.74|602.94|0
1656397830000|2022-06-28 06:30:30|605.33|602.53|605.33|602.53|605.43|602.63|605.33|602.53|0
1656397840000|2022-06-28 06:30:40|605.43|602.63|605.12|602.32|605.53|602.73|605.12|602.32|0
1656397850000|2022-06-28 06:30:50|605.02|602.22|605.02|602.22|605.02|602.22|604.91|602.11|0
1656397860000|2022-06-28 06:31:00|605.12|602.32|605.43|602.63|605.53|602.73|605.12|602.32|0
1656397870000|2022-06-28 06:31:10|605.23|602.43|605.23|602.43|605.33|602.53|605.12|602.32|0
1656397880000|2022-06-28 06:31:20|605.33|602.53|605.33|602.53|605.33|602.53|605.23|602.43|0
1656397890000|2022-06-28 06:31:30|605.53|602.73|605.74|602.94|605.74|602.94|605.53|602.73|0
1656397900000|2022-06-28 06:31:40|605.95|603.15|605.74|602.94|605.95|603.15|605.74|602.94|0
1656397920000|2022-06-28 06:32:00|605.64|602.84|605.53|602.73|605.74|602.94|605.53|602.73|0
1656397930000|2022-06-28 06:32:10|605.74|602.94|605.53|602.73|605.74|602.94|605.53|602.73|0
1656397940000|2022-06-28 06:32:20|605.64|602.84|605.64|602.84|605.74|602.94|605.64|602.84|0
1656397950000|2022-06-28 06:32:30|605.53|602.73|605.95|603.15|605.95|603.15|605.53|602.73|0
1656397960000|2022-06-28 06:32:40|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1656397970000|2022-06-28 06:32:50|605.74|602.94|605.33|602.53|605.74|602.94|605.33|602.53|0
1656397980000|2022-06-28 06:33:00|605.53|602.73|605.33|602.53|605.53|602.73|605.33|602.53|0
1656398000000|2022-06-28 06:33:20|605.32|602.52|605.32|602.52|605.32|602.52|605.32|602.52|0
1656398010000|2022-06-28 06:33:30|605.43|602.63|605.32|602.52|605.43|602.63|605.32|602.52|0
1656398020000|2022-06-28 06:33:40|606.16|603.36|606.26|603.46|606.26|603.46|606.16|603.36|0
1656398030000|2022-06-28 06:33:50|606.16|603.36|606.06|603.26|606.16|603.36|606.06|603.26|0
1656398040000|2022-06-28 06:34:00|606.16|603.36|607.1|604.3|607.1|604.3|606.16|603.36|0
1656398050000|2022-06-28 06:34:10|606.99|604.19|607.1|604.3|607.31|604.51|606.99|604.19|0
1656398060000|2022-06-28 06:34:20|607.41|604.61|607.41|604.61|607.61|604.81|607.41|604.61|0
1656398070000|2022-06-28 06:34:30|607.61|604.81|607.82|605.02|607.82|605.02|607.61|604.81|0
1656398080000|2022-06-28 06:34:40|607.61|604.81|607.31|604.51|607.61|604.81|607.31|604.51|0
1656398090000|2022-06-28 06:34:50|606.99|604.19|607.1|604.3|607.2|604.4|606.99|604.19|0
1656398100000|2022-06-28 06:35:00|606.99|604.19|607.2|604.4|607.31|604.51|606.99|604.19|0
1656398110000|2022-06-28 06:35:10|607.31|604.51|606.89|604.09|607.31|604.51|606.89|604.09|0
1656398120000|2022-06-28 06:35:20|606.99|604.19|607.4|604.6|607.4|604.6|606.99|604.19|0
1656398130000|2022-06-28 06:35:30|607.51|604.71|607.4|604.6|607.51|604.71|607.4|604.6|0
1656398140000|2022-06-28 06:35:40|607.61|604.81|607.82|605.02|607.82|605.02|607.61|604.81|0
1656398150000|2022-06-28 06:35:50|608.03|605.23|608.03|605.23|608.14|605.34|608.03|605.23|0
1656398160000|2022-06-28 06:36:00|608.14|605.34|607.82|605.02|608.14|605.34|607.82|605.02|0
1656398170000|2022-06-28 06:36:10|607.51|604.71|608.14|605.34|608.14|605.34|607.4|604.6|0
1656398180000|2022-06-28 06:36:20|608.03|605.23|608.65|605.85|608.65|605.85|608.03|605.23|0
1656398190000|2022-06-28 06:36:30|608.76|605.96|608.86|606.06|608.86|606.06|608.76|605.96|0
1656398200000|2022-06-28 06:36:40|609.07|606.27|608.86|606.06|609.07|606.27|608.86|606.06|0
1656398210000|2022-06-28 06:36:50|609.07|606.27|608.86|606.06|609.07|606.27|608.86|606.06|0
1656398220000|2022-06-28 06:37:00|609.18|606.38|609.07|606.27|609.18|606.38|608.86|606.06|0
1656398230000|2022-06-28 06:37:10|609.49|606.69|609.28|606.48|609.49|606.69|609.28|606.48|0
1656398240000|2022-06-28 06:37:20|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1656398250000|2022-06-28 06:37:30|609.28|606.48|609.07|606.27|609.28|606.48|609.07|606.27|0
1656398260000|2022-06-28 06:37:40|609.28|606.48|609.49|606.69|609.49|606.69|609.28|606.48|0
1656398270000|2022-06-28 06:37:50|609.28|606.48|609.28|606.48|609.28|606.48|609.28|606.48|0
1656398280000|2022-06-28 06:38:00|609.07|606.27|609.07|606.27|609.28|606.48|609.07|606.27|0
1656398290000|2022-06-28 06:38:10|608.86|606.06|608.86|606.06|609.07|606.27|608.86|606.06|0
1656398300000|2022-06-28 06:38:20|608.65|605.85|608.24|605.44|608.65|605.85|608.24|605.44|0
1656398310000|2022-06-28 06:38:30|607.82|605.02|607.82|605.02|608.03|605.23|607.82|605.02|0
1656398320000|2022-06-28 06:38:40|607.72|604.92|607.93|605.13|608.03|605.23|607.72|604.92|0
1656398330000|2022-06-28 06:38:50|607.82|605.02|607.61|604.81|607.82|605.02|607.61|604.81|0
1656398340000|2022-06-28 06:39:00|607.4|604.6|607.2|604.4|607.4|604.6|607.2|604.4|0
1656398350000|2022-06-28 06:39:10|607.3|604.5|607.82|605.02|607.82|605.02|607.3|604.5|0
1656398360000|2022-06-28 06:39:20|607.61|604.81|608.24|605.44|608.24|605.44|607.61|604.81|0
1656398370000|2022-06-28 06:39:30|608.03|605.23|608.03|605.23|608.03|605.23|608.03|605.23|0
1656398380000|2022-06-28 06:39:40|608.14|605.34|607.51|604.71|608.14|605.34|607.51|604.71|0
1656398390000|2022-06-28 06:39:50|607.82|605.02|607.61|604.81|607.82|605.02|607.61|604.81|0
1656398400000|2022-06-28 06:40:00|608.03|605.23|608.03|605.23|608.24|605.44|608.03|605.23|0
1656398410000|2022-06-28 06:40:10|608.24|605.44|607.82|605.02|608.24|605.44|607.82|605.02|0
1656398420000|2022-06-28 06:40:20|608.03|605.23|607.82|605.02|608.03|605.23|607.82|605.02|0
1656398430000|2022-06-28 06:40:30|607.61|604.81|607.4|604.6|607.61|604.81|607.4|604.6|0
1656398440000|2022-06-28 06:40:40|607.61|604.81|607.3|604.5|607.61|604.81|607.3|604.5|0
1656398450000|2022-06-28 06:40:50|607.2|604.4|607.61|604.81|607.61|604.81|607.2|604.4|0
1656398460000|2022-06-28 06:41:00|607.4|604.6|606.99|604.19|607.4|604.6|606.99|604.19|0
1656398470000|2022-06-28 06:41:10|607.2|604.4|606.99|604.19|607.2|604.4|606.99|604.19|0
1656398480000|2022-06-28 06:41:20|607.1|604.3|607.2|604.4|607.2|604.4|606.99|604.19|0
1656398490000|2022-06-28 06:41:30|607.1|604.3|606.99|604.19|607.1|604.3|606.99|604.19|0
1656398500000|2022-06-28 06:41:40|606.78|603.98|607.1|604.3|607.1|604.3|606.78|603.98|0
1656398510000|2022-06-28 06:41:50|606.78|603.98|606.78|603.98|606.78|603.98|606.78|603.98|0
1656398520000|2022-06-28 06:42:00|606.57|603.77|606.57|603.77|606.57|603.77|606.57|603.77|0
1656398530000|2022-06-28 06:42:10|606.78|603.98|606.78|603.98|606.99|604.19|606.78|603.98|0
1656398540000|2022-06-28 06:42:20|606.68|603.88|606.68|603.88|606.68|603.88|606.57|603.77|0
1656398550000|2022-06-28 06:42:30|606.57|603.77|606.68|603.88|606.68|603.88|606.57|603.77|0
1656398560000|2022-06-28 06:42:40|606.57|603.77|606.36|603.56|606.57|603.77|606.36|603.56|0
1656398570000|2022-06-28 06:42:50|606.26|603.46|606.26|603.46|606.26|603.46|606.26|603.46|0
1656398580000|2022-06-28 06:43:00|606.15|603.35|606.15|603.35|606.15|603.35|605.95|603.15|0
1656398590000|2022-06-28 06:43:10|605.95|603.15|605.74|602.94|605.95|603.15|605.74|602.94|0
1656398600000|2022-06-28 06:43:20|605.53|602.73|605.53|602.73|605.53|602.73|605.32|602.52|0
1656398610000|2022-06-28 06:43:30|605.64|602.84|605.53|602.73|605.74|602.94|605.53|602.73|0
1656398620000|2022-06-28 06:43:40|605.74|602.94|605.53|602.73|605.74|602.94|605.53|602.73|0
1656398630000|2022-06-28 06:43:50|605.64|602.84|605.74|602.94|605.74|602.94|605.64|602.84|0
1656398640000|2022-06-28 06:44:00|605.64|602.84|605.64|602.84|605.64|602.84|605.64|602.84|0
1656398650000|2022-06-28 06:44:10|605.53|602.73|605.95|603.15|605.95|603.15|605.53|602.73|0
1656398660000|2022-06-28 06:44:20|605.85|603.05|605.95|603.15|605.95|603.15|605.85|603.05|0
1656398670000|2022-06-28 06:44:30|605.74|602.94|605.95|603.15|605.95|603.15|605.74|602.94|0
1656398680000|2022-06-28 06:44:40|606.15|603.35|605.95|603.15|606.15|603.35|605.85|603.05|0
1656398690000|2022-06-28 06:44:50|606.05|603.25|605.95|603.15|606.05|603.25|605.74|602.94|0
1656398700000|2022-06-28 06:45:00|606.26|603.46|605.32|602.52|606.26|603.46|605.32|602.52|0
1656398710000|2022-06-28 06:45:10|605.53|602.73|605.74|602.94|605.74|602.94|605.53|602.73|0
1656398720000|2022-06-28 06:45:20|605.64|602.84|605.53|602.73|605.74|602.94|605.53|602.73|0
1656398730000|2022-06-28 06:45:30|605.74|602.94|605.74|602.94|605.74|602.94|605.74|602.94|0
1656398740000|2022-06-28 06:45:40|605.64|602.84|605.32|602.52|605.64|602.84|605.32|602.52|0
1656398750000|2022-06-28 06:45:50|605.53|602.73|605.53|602.73|605.53|602.73|605.32|602.52|0
1656398760000|2022-06-28 06:46:00|605.64|602.84|605.85|603.05|605.95|603.15|605.64|602.84|0
1656398770000|2022-06-28 06:46:10|605.32|602.52|605.32|602.52|605.32|602.52|605.32|602.52|0
1656398780000|2022-06-28 06:46:20|605.22|602.42|605.11|602.31|605.22|602.42|605.11|602.31|0
1656398790000|2022-06-28 06:46:30|605.22|602.42|605.95|603.15|605.95|603.15|605.11|602.31|0
1656398800000|2022-06-28 06:46:40|606.15|603.35|606.15|603.35|606.15|603.35|606.15|603.35|0
1656398810000|2022-06-28 06:46:50|606.05|603.25|606.36|603.56|606.36|603.56|605.95|603.15|0
1656398820000|2022-06-28 06:47:00|606.15|603.35|606.15|603.35|606.15|603.35|606.15|603.35|0
1656398830000|2022-06-28 06:47:10|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1656398840000|2022-06-28 06:47:20|606.15|603.35|606.26|603.46|606.36|603.56|606.15|603.35|0
1656398850000|2022-06-28 06:47:30|605.95|603.15|606.26|603.46|606.36|603.56|605.95|603.15|0
1656398860000|2022-06-28 06:47:40|606.47|603.67|606.36|603.56|606.57|603.77|606.36|603.56|0
1656398880000|2022-06-28 06:48:00|606.57|603.77|606.57|603.77|606.78|603.98|606.57|603.77|0
1656398890000|2022-06-28 06:48:10|606.78|603.98|606.68|603.88|606.78|603.98|606.57|603.77|0
1656398900000|2022-06-28 06:48:20|606.57|603.77|606.57|603.77|606.78|603.98|606.57|603.77|0
1656398910000|2022-06-28 06:48:30|606.68|603.88|606.36|603.56|606.68|603.88|606.36|603.56|0
1656398920000|2022-06-28 06:48:40|606.15|603.35|606.15|603.35|606.26|603.46|606.15|603.35|0
1656398930000|2022-06-28 06:48:50|606.26|603.46|606.78|603.98|606.78|603.98|606.15|603.35|0
1656398940000|2022-06-28 06:49:00|606.57|603.77|606.57|603.77|606.57|603.77|606.57|603.77|0
1656398950000|2022-06-28 06:49:10|606.78|603.98|606.78|603.98|606.99|604.19|606.78|603.98|0
1656398960000|2022-06-28 06:49:20|606.68|603.88|606.78|603.98|606.78|603.98|606.57|603.77|0
1656398980000|2022-06-28 06:49:40|606.57|603.77|606.36|603.56|606.57|603.77|606.36|603.56|0
1656398990000|2022-06-28 06:49:50|606.05|603.25|606.15|603.35|606.15|603.35|606.05|603.25|0
1656399000000|2022-06-28 06:50:00|605.94|603.14|605.94|603.14|606.26|603.46|605.94|603.14|0
1656399010000|2022-06-28 06:50:10|605.74|602.94|606.26|603.46|606.26|603.46|605.74|602.94|0
1656399020000|2022-06-28 06:50:20|606.36|603.56|606.36|603.56|606.68|603.88|606.36|603.56|0
1656399030000|2022-06-28 06:50:30|606.57|603.77|606.57|603.77|606.57|603.77|606.47|603.67|0
1656399040000|2022-06-28 06:50:40|606.36|603.56|606.47|603.67|606.57|603.77|606.36|603.56|0
1656399050000|2022-06-28 06:50:50|606.68|603.88|606.78|603.98|606.78|603.98|606.68|603.88|0
1656399060000|2022-06-28 06:51:00|607.09|604.29|606.36|603.56|607.09|604.29|606.36|603.56|0
1656399070000|2022-06-28 06:51:10|606.15|603.35|606.57|603.77|606.68|603.88|606.15|603.35|0
1656399080000|2022-06-28 06:51:20|606.47|603.67|606.78|603.98|606.78|603.98|606.47|603.67|0
1656399090000|2022-06-28 06:51:30|606.57|603.77|606.68|603.88|606.68|603.88|606.57|603.77|0
1656399100000|2022-06-28 06:51:40|606.78|603.98|607.19|604.39|607.19|604.39|606.78|603.98|0
1656399110000|2022-06-28 06:51:50|607.4|604.6|607.19|604.39|607.4|604.6|607.19|604.39|0
1656399120000|2022-06-28 06:52:00|607.4|604.6|607.51|604.71|607.61|604.81|607.4|604.6|0
1656399130000|2022-06-28 06:52:10|607.4|604.6|607.61|604.81|607.61|604.81|607.4|604.6|0
1656399140000|2022-06-28 06:52:20|607.4|604.6|607.61|604.81|607.61|604.81|607.4|604.6|0
1656399150000|2022-06-28 06:52:30|607.72|604.92|607.4|604.6|607.72|604.92|607.4|604.6|0
1656399160000|2022-06-28 06:52:40|607.51|604.71|606.98|604.18|607.51|604.71|606.98|604.18|0
1656399170000|2022-06-28 06:52:50|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1656399180000|2022-06-28 06:53:00|607.19|604.39|606.98|604.18|607.19|604.39|606.98|604.18|0
1656399190000|2022-06-28 06:53:10|607.3|604.5|607.3|604.5|607.4|604.6|606.98|604.18|0
1656399200000|2022-06-28 06:53:20|607.4|604.6|607.3|604.5|607.51|604.71|607.3|604.5|0
1656399210000|2022-06-28 06:53:30|607.09|604.29|606.98|604.18|607.09|604.29|606.98|604.18|0
1656399220000|2022-06-28 06:53:40|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1656399230000|2022-06-28 06:53:50|606.98|604.18|606.47|603.67|606.98|604.18|606.47|603.67|0
1656399240000|2022-06-28 06:54:00|606.15|603.35|606.36|603.56|606.36|603.56|606.15|603.35|0
1656399250000|2022-06-28 06:54:10|606.57|603.77|606.88|604.08|606.88|604.08|606.57|603.77|0
1656399260000|2022-06-28 06:54:20|606.78|603.98|606.78|603.98|606.78|603.98|606.78|603.98|0
1656399270000|2022-06-28 06:54:30|606.88|604.08|606.47|603.67|606.88|604.08|606.47|603.67|0
1656399280000|2022-06-28 06:54:40|606.57|603.77|606.57|603.77|606.57|603.77|606.36|603.56|0
1656399290000|2022-06-28 06:54:50|606.47|603.67|606.88|604.08|606.88|604.08|606.47|603.67|0
1656399300000|2022-06-28 06:55:00|606.98|604.18|606.98|604.18|607.19|604.39|606.88|604.08|0
1656399310000|2022-06-28 06:55:10|606.88|604.08|606.98|604.18|607.19|604.39|606.88|604.08|0
1656399320000|2022-06-28 06:55:20|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1656399330000|2022-06-28 06:55:30|606.98|604.18|606.98|604.18|607.19|604.39|606.98|604.18|0
1656399340000|2022-06-28 06:55:40|607.09|604.29|606.98|604.18|607.09|604.29|606.98|604.18|0
1656399350000|2022-06-28 06:55:50|606.88|604.08|606.88|604.08|606.98|604.18|606.88|604.08|0
1656399360000|2022-06-28 06:56:00|606.98|604.18|606.88|604.08|606.98|604.18|606.88|604.08|0
1656399370000|2022-06-28 06:56:10|607.19|604.39|607.4|604.6|607.4|604.6|607.19|604.39|0
1656399380000|2022-06-28 06:56:20|607.19|604.39|607.4|604.6|607.4|604.6|607.19|604.39|0
1656399390000|2022-06-28 06:56:30|607.61|604.81|607.4|604.6|607.61|604.81|607.4|604.6|0
1656399400000|2022-06-28 06:56:40|607.3|604.5|607.51|604.71|607.51|604.71|607.3|604.5|0
1656399410000|2022-06-28 06:56:50|607.4|604.6|607.82|605.02|607.82|605.02|607.4|604.6|0
1656399420000|2022-06-28 06:57:00|607.72|604.92|607.51|604.71|607.72|604.92|607.51|604.71|0
1656399430000|2022-06-28 06:57:10|607.4|604.6|607.4|604.6|607.4|604.6|607.4|604.6|0
1656399440000|2022-06-28 06:57:20|607.19|604.39|607.51|604.71|607.51|604.71|607.19|604.39|0
1656399450000|2022-06-28 06:57:30|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1656399460000|2022-06-28 06:57:40|607.4|604.6|607.19|604.39|607.4|604.6|607.19|604.39|0
1656399470000|2022-06-28 06:57:50|607.3|604.5|607.4|604.6|607.4|604.6|607.3|604.5|0
1656399480000|2022-06-28 06:58:00|607.3|604.5|607.51|604.71|607.51|604.71|607.3|604.5|0
1656399490000|2022-06-28 06:58:10|607.61|604.81|608.02|605.22|608.02|605.22|607.61|604.81|0
1656399500000|2022-06-28 06:58:20|607.82|605.02|608.13|605.33|608.13|605.33|607.82|605.02|0
1656399510000|2022-06-28 06:58:30|608.23|605.43|608.55|605.75|608.86|606.06|608.23|605.43|0
1656399520000|2022-06-28 06:58:40|608.34|605.54|608.13|605.33|608.34|605.54|608.13|605.33|0
1656399530000|2022-06-28 06:58:50|608.23|605.43|608.23|605.43|608.23|605.43|608.02|605.22|0
1656399540000|2022-06-28 06:59:00|608.34|605.54|608.02|605.22|608.65|605.85|608.02|605.22|0
1656399550000|2022-06-28 06:59:10|607.82|605.02|607.82|605.02|608.02|605.22|607.82|605.02|0
1656399560000|2022-06-28 06:59:20|608.02|605.22|608.02|605.22|608.02|605.22|608.02|605.22|0
1656399570000|2022-06-28 06:59:30|608.13|605.33|608.34|605.54|608.34|605.54|608.13|605.33|0
1656399580000|2022-06-28 06:59:40|608.23|605.43|608.02|605.22|608.23|605.43|608.02|605.22|0
1656399590000|2022-06-28 06:59:50|607.82|605.02|608.23|605.43|608.23|605.43|607.82|605.02|0
1656399600000|2022-06-28 07:00:00|608.34|605.54|607.09|604.29|608.34|605.54|607.09|604.29|0
1656399610000|2022-06-28 07:00:10|606.67|603.87|606.77|603.97|606.77|603.97|606.67|603.87|0
1656399620000|2022-06-28 07:00:20|606.47|603.67|606.47|603.67|606.57|603.77|606.36|603.56|0
1656399630000|2022-06-28 07:00:30|605.53|602.73|605.32|602.52|605.63|602.83|605.32|602.52|0
1656399640000|2022-06-28 07:00:40|604.69|601.89|605.32|602.52|605.32|602.52|604.69|601.89|0
1656399650000|2022-06-28 07:00:50|604.9|602.1|603.66|600.86|604.9|602.1|603.66|600.86|0
1656399660000|2022-06-28 07:01:00|603.76|600.96|604.28|601.48|604.28|601.48|603.76|600.96|0
1656399670000|2022-06-28 07:01:10|604.69|601.89|604.07|601.27|604.69|601.89|604.07|601.27|0
1656399680000|2022-06-28 07:01:20|603.97|601.17|603.66|600.86|604.07|601.27|603.66|600.86|0
1656399690000|2022-06-28 07:01:30|603.76|600.96|603.86|601.06|603.86|601.06|603.66|600.86|0
1656399700000|2022-06-28 07:01:40|604.28|601.48|604.28|601.48|604.49|601.69|604.07|601.27|0
1656399710000|2022-06-28 07:01:50|604.49|601.69|604.49|601.69|604.49|601.69|604.28|601.48|0
1656399720000|2022-06-28 07:02:00|604.69|601.89|605.43|602.63|605.43|602.63|604.69|601.89|0
1656399730000|2022-06-28 07:02:10|605.73|602.93|605.73|602.93|605.84|603.04|605.73|602.93|0
1656399740000|2022-06-28 07:02:20|605.11|602.31|604.49|601.69|605.11|602.31|604.49|601.69|0
1656399750000|2022-06-28 07:02:30|604.39|601.59|604.28|601.48|604.39|601.59|604.28|601.48|0
1656399760000|2022-06-28 07:02:40|604.18|601.38|604.9|602.1|604.9|602.1|604.18|601.38|0
1656399770000|2022-06-28 07:02:50|604.59|601.79|604.49|601.69|604.8|602|604.49|601.69|0
1656399780000|2022-06-28 07:03:00|604.59|601.79|605.11|602.31|605.11|602.31|604.59|601.79|0
1656399790000|2022-06-28 07:03:10|605.32|602.52|604.39|601.59|605.32|602.52|604.39|601.59|0
1656399800000|2022-06-28 07:03:20|604.8|602|605.32|602.52|605.32|602.52|604.8|602|0
1656399810000|2022-06-28 07:03:30|605.22|602.42|605.01|602.21|605.22|602.42|604.9|602.1|0
1656399820000|2022-06-28 07:03:40|605.11|602.31|605.73|602.93|605.73|602.93|605.11|602.31|0
1656399830000|2022-06-28 07:03:50|605.52|602.72|605.52|602.72|605.52|602.72|605.52|602.72|0
1656399840000|2022-06-28 07:04:00|605.32|602.52|605.43|602.63|605.73|602.93|605.32|602.52|0
1656399850000|2022-06-28 07:04:10|605.32|602.52|605.52|602.72|605.52|602.72|605.11|602.31|0
1656399860000|2022-06-28 07:04:20|605.43|602.63|605.22|602.42|605.52|602.72|605.22|602.42|0
1656399870000|2022-06-28 07:04:30|605.32|602.52|605.32|602.52|605.42|602.62|605.32|602.52|0
1656399880000|2022-06-28 07:04:40|605.52|602.72|605.63|602.83|605.63|602.83|605.42|602.62|0
1656399890000|2022-06-28 07:04:50|605.73|602.93|605.42|602.62|605.73|602.93|605.42|602.62|0
1656399900000|2022-06-28 07:05:00|605.22|602.82|605.74|603.34|605.74|603.34|605.22|602.82|0
1656399910000|2022-06-28 07:05:10|605.32|602.92|605.22|602.82|605.32|602.92|605.12|602.72|0
1656399920000|2022-06-28 07:05:20|605.12|602.72|605.32|602.92|605.32|602.92|605.12|602.72|0
1656399930000|2022-06-28 07:05:30|605.22|602.82|605.95|603.55|605.95|603.55|605.12|602.72|0
1656399940000|2022-06-28 07:05:40|605.43|603.03|605.53|603.13|605.64|603.24|605.43|603.03|0
1656399950000|2022-06-28 07:05:50|605.43|603.03|605.53|603.13|605.64|603.24|605.43|603.03|0
1656399960000|2022-06-28 07:06:00|605.95|603.55|605.95|603.55|606.36|603.96|605.95|603.55|0
1656399970000|2022-06-28 07:06:10|605.74|603.34|605.53|603.13|605.74|603.34|605.53|603.13|0
1656399980000|2022-06-28 07:06:20|605.12|602.72|605.9|603.5|606|603.6|605.12|602.72|0
1656399990000|2022-06-28 07:06:30|605.59|603.19|605.49|603.09|605.9|603.5|605.49|603.09|0
1656400000000|2022-06-28 07:06:40|605.38|602.98|605.8|603.4|605.9|603.5|605.38|602.98|0
1656400010000|2022-06-28 07:06:50|605.59|603.19|605.17|602.77|605.59|603.19|605.17|602.77|0
1656400020000|2022-06-28 07:07:00|604.97|602.57|605.38|602.98|605.38|602.98|604.97|602.57|0
1656400030000|2022-06-28 07:07:10|605.28|602.88|605.59|603.19|605.59|603.19|605.17|602.77|0
1656400040000|2022-06-28 07:07:20|605.9|603.5|605.7|603.3|605.9|603.5|605.7|603.3|0
1656400050000|2022-06-28 07:07:30|605.38|602.98|604.97|602.57|605.38|602.98|604.97|602.57|0
1656400060000|2022-06-28 07:07:40|604.76|602.36|604.97|602.57|604.97|602.57|604.76|602.36|0
1656400070000|2022-06-28 07:07:50|604.76|602.36|605.17|602.77|605.17|602.77|604.76|602.36|0
1656400080000|2022-06-28 07:08:00|605.07|602.67|605.07|602.67|605.38|602.98|605.07|602.67|0
1656400090000|2022-06-28 07:08:10|605.17|602.77|604.97|602.57|605.17|602.77|604.97|602.57|0
1656400100000|2022-06-28 07:08:20|605.17|602.77|605.38|602.98|605.49|603.09|605.17|602.77|0
1656400110000|2022-06-28 07:08:30|605.17|602.77|604.87|602.47|605.17|602.77|604.76|602.36|0
1656400120000|2022-06-28 07:08:40|605.07|602.67|604.97|602.57|605.07|602.67|604.97|602.57|0
1656400130000|2022-06-28 07:08:50|604.87|602.47|604.66|602.26|604.87|602.47|604.55|602.15|0
1656400140000|2022-06-28 07:09:00|603.72|601.32|603.93|601.53|603.93|601.53|603.72|601.32|0
1656400150000|2022-06-28 07:09:10|604.14|601.74|604.14|601.74|604.14|601.74|603.93|601.53|0
1656400160000|2022-06-28 07:09:20|603.83|601.43|604.45|602.05|604.45|602.05|603.83|601.43|0
1656400170000|2022-06-28 07:09:30|603.93|601.53|603.72|601.32|603.93|601.53|603.72|601.32|0
1656400180000|2022-06-28 07:09:40|603.93|601.53|604.55|602.15|604.55|602.15|603.93|601.53|0
1656400190000|2022-06-28 07:09:50|604.66|602.26|604.66|602.26|604.76|602.36|604.66|602.26|0
1656400200000|2022-06-28 07:10:00|604.97|602.57|604.24|601.84|604.97|602.57|604.14|601.74|0
1656400210000|2022-06-28 07:10:10|604.14|601.74|604.14|601.74|604.34|601.94|604.14|601.74|0
1656400220000|2022-06-28 07:10:20|604.34|601.94|604.24|601.84|604.34|601.94|604.14|601.74|0
1656400230000|2022-06-28 07:10:30|603.93|601.53|604.14|601.74|604.14|601.74|603.93|601.53|0
1656400240000|2022-06-28 07:10:40|603.93|601.53|603.72|601.32|603.93|601.53|603.72|601.32|0
1656400250000|2022-06-28 07:10:50|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1656400260000|2022-06-28 07:11:00|603.62|601.22|602.07|599.67|603.62|601.22|601.55|599.15|0
1656400270000|2022-06-28 07:11:10|601.55|599.15|599.58|597.18|601.86|599.46|599.58|597.18|0
1656400280000|2022-06-28 07:11:20|599.07|596.67|599.58|597.18|599.58|597.18|598.96|596.56|0
1656400290000|2022-06-28 07:11:30|599.79|597.39|599.58|597.18|599.79|597.39|599.38|596.98|0
1656400300000|2022-06-28 07:11:40|599.38|596.98|599.38|596.98|599.38|596.98|599.17|596.77|0
1656400310000|2022-06-28 07:11:50|599.28|596.88|599.17|596.77|599.28|596.88|599.17|596.77|0
1656400320000|2022-06-28 07:12:00|599.38|596.98|598.96|596.56|599.58|597.18|598.96|596.56|0
1656400330000|2022-06-28 07:12:10|599.17|596.77|598.96|596.56|599.17|596.77|598.76|596.36|0
1656400340000|2022-06-28 07:12:20|598.66|596.26|597.31|594.91|598.66|596.26|597.31|594.91|0
1656400350000|2022-06-28 07:12:30|597.42|595.02|597.01|594.61|597.42|595.02|596.9|594.5|0
1656400360000|2022-06-28 07:12:40|597.11|594.71|597.31|594.91|597.31|594.91|597.01|594.61|0
1656400370000|2022-06-28 07:12:50|597.11|594.71|595.04|592.64|597.11|594.71|595.04|592.64|0
1656400380000|2022-06-28 07:13:00|595.46|593.06|595.66|593.26|595.66|593.26|595.46|593.06|0
1656400390000|2022-06-28 07:13:10|595.46|593.06|595.56|593.16|595.66|593.26|595.46|593.06|0
1656400400000|2022-06-28 07:13:20|595.66|593.26|596.28|593.88|596.28|593.88|595.66|593.26|0
1656400410000|2022-06-28 07:13:30|596.18|593.78|595.87|593.47|596.49|594.09|595.87|593.47|0
1656400420000|2022-06-28 07:13:40|595.98|593.58|595.87|593.47|595.98|593.58|595.66|593.26|0
1656400430000|2022-06-28 07:13:50|596.18|593.78|595.98|593.58|596.18|593.78|595.98|593.58|0
1656400440000|2022-06-28 07:14:00|595.56|593.16|595.77|593.37|595.77|593.37|595.25|592.85|0
1656400450000|2022-06-28 07:14:10|595.56|593.16|595.87|593.47|595.87|593.47|595.56|593.16|0
1656400460000|2022-06-28 07:14:20|596.07|593.67|595.87|593.47|596.07|593.67|595.87|593.47|0
1656400470000|2022-06-28 07:14:30|595.66|593.26|596.39|593.99|596.49|594.09|595.66|593.26|0
1656400480000|2022-06-28 07:14:40|596.28|593.88|596.59|594.19|596.69|594.29|596.28|593.88|0
1656400490000|2022-06-28 07:14:50|596.69|594.29|597.01|594.61|597.11|594.71|596.69|594.29|0
1656400500000|2022-06-28 07:15:00|597.31|594.91|597.31|594.91|597.42|595.02|596.69|594.29|0
1656400510000|2022-06-28 07:15:10|597.72|595.32|598.24|595.84|598.24|595.84|597.72|595.32|0
1656400520000|2022-06-28 07:15:20|598.14|595.74|598.24|595.84|598.55|596.15|597.93|595.53|0
1656400530000|2022-06-28 07:15:30|598.14|595.74|598.86|596.46|598.86|596.46|598.14|595.74|0
1656400540000|2022-06-28 07:15:40|598.96|596.56|599.07|596.67|599.58|597.18|598.96|596.56|0
1656400550000|2022-06-28 07:15:50|599.17|596.77|599.38|596.98|599.38|596.98|599.17|596.77|0
1656400560000|2022-06-28 07:16:00|599.58|597.18|600|597.6|600|597.6|599.38|596.98|0
1656400570000|2022-06-28 07:16:10|600.52|598.12|600.2|597.8|600.52|598.12|599.9|597.5|0
1656400580000|2022-06-28 07:16:20|600|597.6|600.1|597.7|600.2|597.8|600|597.6|0
1656400590000|2022-06-28 07:16:30|600|597.6|599.9|597.5|600|597.6|599.79|597.39|0
1656400600000|2022-06-28 07:16:40|599.38|596.98|600.2|597.8|600.2|597.8|599.38|596.98|0
1656400610000|2022-06-28 07:16:50|599.79|597.39|599.79|597.39|600|597.6|599.79|597.39|0
1656400620000|2022-06-28 07:17:00|599.9|597.5|599.9|597.5|599.9|597.5|599.9|597.5|0
1656400630000|2022-06-28 07:17:10|599.79|597.39|600|597.6|600|597.6|599.69|597.29|0
1656400640000|2022-06-28 07:17:20|599.58|597.18|599.07|596.67|599.69|597.29|599.07|596.67|0
1656400650000|2022-06-28 07:17:30|598.55|596.15|598.76|596.36|598.86|596.46|598.55|596.15|0
1656400660000|2022-06-28 07:17:40|599.07|596.67|599.07|596.67|599.38|596.98|599.07|596.67|0
1656400670000|2022-06-28 07:17:50|599.38|596.98|598.55|596.15|599.38|596.98|598.55|596.15|0
1656400680000|2022-06-28 07:18:00|598.76|596.36|598.86|596.46|599.17|596.77|598.76|596.36|0
1656400690000|2022-06-28 07:18:10|598.76|596.36|598.55|596.15|598.76|596.36|598.55|596.15|0
1656400700000|2022-06-28 07:18:20|598.96|596.56|599.79|597.39|599.79|597.39|598.96|596.56|0
1656400710000|2022-06-28 07:18:30|599.48|597.08|599.48|597.08|599.48|597.08|599.17|596.77|0
1656400720000|2022-06-28 07:18:40|599.37|596.97|599.28|596.88|599.37|596.97|599.17|596.77|0
1656400730000|2022-06-28 07:18:50|599.48|597.08|599.58|597.18|599.58|597.18|599.48|597.08|0
1656400740000|2022-06-28 07:19:00|599.79|597.39|600.2|597.8|600.2|597.8|599.79|597.39|0
1656400750000|2022-06-28 07:19:10|600.1|597.7|599.99|597.59|600.1|597.7|599.9|597.5|0
1656400760000|2022-06-28 07:19:20|599.9|597.5|600.2|597.8|600.41|598.01|599.9|597.5|0
1656400770000|2022-06-28 07:19:30|600.41|598.01|600.61|598.21|600.61|598.21|600.41|598.01|0
1656400780000|2022-06-28 07:19:40|601.03|598.63|601.03|598.63|601.14|598.74|601.03|598.63|0
1656400790000|2022-06-28 07:19:50|600.82|598.42|601.65|599.25|601.65|599.25|600.82|598.42|0
1656400800000|2022-06-28 07:20:00|601.44|599.04|601.23|598.83|601.44|599.04|601.23|598.83|0
1656400810000|2022-06-28 07:20:10|601.14|598.74|601.23|598.83|601.23|598.83|600.93|598.53|0
1656400820000|2022-06-28 07:20:20|601.55|599.15|601.96|599.56|601.96|599.56|601.34|598.94|0
1656400830000|2022-06-28 07:20:30|601.86|599.46|602.68|600.28|602.68|600.28|601.86|599.46|0
1656400840000|2022-06-28 07:20:40|603.51|601.11|604.34|601.94|604.34|601.94|603.51|601.11|0
1656400850000|2022-06-28 07:20:50|603.72|601.32|603.51|601.11|604.13|601.73|603.51|601.11|0
1656400860000|2022-06-28 07:21:00|603.3|600.9|603.1|600.7|603.51|601.11|603|600.6|0
1656400870000|2022-06-28 07:21:10|603.21|600.81|603.1|600.7|603.51|601.11|603.1|600.7|0
1656400880000|2022-06-28 07:21:20|603.62|601.22|603.51|601.11|603.62|601.22|603.3|600.9|0
1656400890000|2022-06-28 07:21:30|603.83|601.43|604.13|601.73|604.34|601.94|603.83|601.43|0
1656400900000|2022-06-28 07:21:40|604.34|601.94|603.93|601.53|604.34|601.94|603.93|601.53|0
1656400910000|2022-06-28 07:21:50|603.72|601.32|603.41|601.01|603.72|601.32|603.41|601.01|0
1656400920000|2022-06-28 07:22:00|603.62|601.22|603.3|600.9|603.62|601.22|603.3|600.9|0
1656400930000|2022-06-28 07:22:10|603.1|600.7|603.51|601.11|603.62|601.22|603.1|600.7|0
1656400940000|2022-06-28 07:22:20|603.93|601.53|604.13|601.73|604.34|601.94|603.93|601.53|0
1656400950000|2022-06-28 07:22:30|604.34|601.94|604.34|601.94|604.34|601.94|604.24|601.84|0
1656400960000|2022-06-28 07:22:40|604.24|601.84|604.34|601.94|604.34|601.94|604.13|601.73|0
1656400970000|2022-06-28 07:22:50|604.24|601.84|606|603.6|606.11|603.71|604.24|601.84|0
1656400980000|2022-06-28 07:23:00|605.9|603.5|605.9|603.5|606.21|603.81|605.9|603.5|0
1656400990000|2022-06-28 07:23:10|605.79|603.39|605.59|603.19|605.79|603.39|605.38|602.98|0
1656401000000|2022-06-28 07:23:20|605.69|603.29|605.17|602.77|605.69|603.29|605.17|602.77|0
1656401010000|2022-06-28 07:23:30|604.96|602.56|604.86|602.46|604.96|602.56|604.76|602.36|0
1656401020000|2022-06-28 07:23:40|604.96|602.56|604.45|602.05|604.96|602.56|604.45|602.05|0
1656401030000|2022-06-28 07:23:50|604.34|601.94|604.66|602.26|604.66|602.26|604.34|601.94|0
1656401040000|2022-06-28 07:24:00|605.28|602.88|605.58|603.18|605.58|603.18|605.28|602.88|0
1656401050000|2022-06-28 07:24:10|605.79|603.39|605.79|603.39|605.79|603.39|605.58|603.18|0
1656401060000|2022-06-28 07:24:20|605.58|603.18|605.58|603.18|605.58|603.18|605.49|603.09|0
1656401070000|2022-06-28 07:24:30|605.79|603.39|606.32|603.92|606.32|603.92|605.79|603.39|0
1656401080000|2022-06-28 07:24:40|606.21|603.81|605.58|603.18|606.21|603.81|605.58|603.18|0
1656401090000|2022-06-28 07:24:50|604.96|602.56|604.24|601.84|604.96|602.56|604.13|601.73|0
1656401100000|2022-06-28 07:25:00|604.34|601.94|604.13|601.73|604.55|602.15|604.13|601.73|0
1656401110000|2022-06-28 07:25:10|604.45|602.05|604.75|602.35|604.75|602.35|604.45|602.05|0
1656401120000|2022-06-28 07:25:20|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1656401130000|2022-06-28 07:25:30|604.24|601.84|604.86|602.46|605.17|602.77|604.24|601.84|0
1656401140000|2022-06-28 07:25:40|604.96|602.56|604.96|602.56|605.17|602.77|604.96|602.56|0
1656401150000|2022-06-28 07:25:50|604.34|601.94|604.96|602.56|604.96|602.56|604.24|601.84|0
1656401160000|2022-06-28 07:26:00|605.07|602.67|604.96|602.56|605.38|602.98|604.96|602.56|0
1656401170000|2022-06-28 07:26:10|605.38|602.98|604.86|602.46|605.38|602.98|604.86|602.46|0
1656401180000|2022-06-28 07:26:20|605.17|602.77|604.96|602.56|605.17|602.77|604.96|602.56|0
1656401190000|2022-06-28 07:26:30|605.17|602.77|605.69|603.29|605.69|603.29|605.17|602.77|0
1656401200000|2022-06-28 07:26:40|605.58|603.18|606|603.6|606|603.6|605.58|603.18|0
1656401210000|2022-06-28 07:26:50|605.79|603.39|605.17|602.77|605.79|603.39|605.17|602.77|0
1656401220000|2022-06-28 07:27:00|605.28|602.88|604.34|601.94|605.28|602.88|604.34|601.94|0
1656401230000|2022-06-28 07:27:10|605.17|602.77|606.83|604.43|606.83|604.43|605.17|602.77|0
1656401240000|2022-06-28 07:27:20|606.62|604.22|607.87|605.47|607.87|605.47|606.62|604.22|0
1656401250000|2022-06-28 07:27:30|608.08|605.68|608.28|605.88|608.6|606.2|608.08|605.68|0
1656401260000|2022-06-28 07:27:40|608.91|606.51|608.28|605.88|608.91|606.51|608.18|605.78|0
1656401270000|2022-06-28 07:27:50|608.81|606.41|609.12|606.72|609.12|606.72|608.7|606.3|0
1656401280000|2022-06-28 07:28:00|609.22|606.82|609.95|607.55|609.95|607.55|609.02|606.62|0
1656401290000|2022-06-28 07:28:10|609.74|607.34|609.95|607.55|609.95|607.55|609.53|607.13|0
1656401300000|2022-06-28 07:28:20|610.36|607.96|610.57|608.17|610.57|608.17|610.16|607.76|0
1656401310000|2022-06-28 07:28:30|610.78|608.38|610.57|608.17|610.78|608.38|610.26|607.86|0
1656401320000|2022-06-28 07:28:40|610.36|607.96|609.85|607.45|610.36|607.96|609.85|607.45|0
1656401330000|2022-06-28 07:28:50|610.06|607.66|610.06|607.66|610.36|607.96|610.06|607.66|0
1656401340000|2022-06-28 07:29:00|609.95|607.55|608.91|606.51|609.95|607.55|608.91|606.51|0
1656401350000|2022-06-28 07:29:10|609.32|606.92|609.74|607.34|609.74|607.34|609.32|606.92|0
1656401360000|2022-06-28 07:29:20|609.43|607.03|609.85|607.45|609.85|607.45|609.43|607.03|0
1656401370000|2022-06-28 07:29:30|609.43|607.03|610.26|607.86|610.26|607.86|609.43|607.03|0
1656401380000|2022-06-28 07:29:40|610.47|608.07|610.06|607.66|610.57|608.17|610.06|607.66|0
1656401390000|2022-06-28 07:29:50|610.16|607.76|609.95|607.55|610.16|607.76|609.95|607.55|0
1656401400000|2022-06-28 07:30:00|609.85|607.45|610.36|607.96|610.57|608.17|609.85|607.45|0
1656401410000|2022-06-28 07:30:10|610.47|608.07|610.57|608.17|610.57|608.17|610.36|607.96|0
1656401420000|2022-06-28 07:30:20|610.68|608.28|610.57|608.17|610.78|608.38|610.57|608.17|0
1656401430000|2022-06-28 07:30:30|610.78|608.38|610.78|608.38|610.78|608.38|610.57|608.17|0
1656401440000|2022-06-28 07:30:40|611.2|608.8|611.41|609.01|611.82|609.42|611.2|608.8|0
1656401450000|2022-06-28 07:30:50|611.61|609.21|611.61|609.21|612.03|609.63|611.61|609.21|0
1656401460000|2022-06-28 07:31:00|611.41|609.01|612.56|610.16|612.56|610.16|611.41|609.01|0
1656401470000|2022-06-28 07:31:10|612.66|610.26|611.82|609.42|612.66|610.26|611.82|609.42|0
1656401480000|2022-06-28 07:31:20|611.61|609.21|611.61|609.21|612.03|609.63|611.61|609.21|0
1656401490000|2022-06-28 07:31:30|611.93|609.53|612.97|610.57|612.97|610.57|611.93|609.53|0
1656401500000|2022-06-28 07:31:40|613.7|611.3|613.49|611.09|613.91|611.51|613.49|611.09|0
1656401510000|2022-06-28 07:31:50|613.39|610.99|613.29|610.89|613.49|611.09|613.29|610.89|0
1656401520000|2022-06-28 07:32:00|613.91|611.51|614.12|611.72|614.12|611.72|613.91|611.51|0
1656401530000|2022-06-28 07:32:10|613.91|611.51|613.91|611.51|614.12|611.72|613.91|611.51|0
1656401540000|2022-06-28 07:32:20|614.12|611.72|613.4|611|614.12|611.72|613.4|611|0
1656401550000|2022-06-28 07:32:30|613.29|610.89|612.66|610.26|613.29|610.89|612.66|610.26|0
1656401560000|2022-06-28 07:32:40|612.45|610.05|612.66|610.26|612.66|610.26|612.45|610.05|0
1656401570000|2022-06-28 07:32:50|612.35|609.95|612.45|610.05|612.87|610.47|612.35|609.95|0
1656401580000|2022-06-28 07:33:00|612.56|610.16|612.35|609.95|612.66|610.26|612.35|609.95|0
1656401590000|2022-06-28 07:33:10|612.25|609.85|612.15|609.75|612.25|609.85|612.15|609.75|0
1656401600000|2022-06-28 07:33:20|612.25|609.85|613.29|610.89|613.29|610.89|612.25|609.85|0
1656401610000|2022-06-28 07:33:30|613.6|611.2|613.29|610.89|613.7|611.3|613.29|610.89|0
1656401620000|2022-06-28 07:33:40|613.4|611|613.7|611.3|614.02|611.62|613.4|611|0
1656401630000|2022-06-28 07:33:50|613.81|611.41|613.91|611.51|614.02|611.62|613.81|611.41|0
1656401640000|2022-06-28 07:34:00|613.5|611.1|614.23|611.83|614.23|611.83|613.5|611.1|0
1656401650000|2022-06-28 07:34:10|614.33|611.93|614.54|612.14|614.54|612.14|614.33|611.93|0
1656401660000|2022-06-28 07:34:20|614.44|612.04|613.08|610.68|614.44|612.04|613.08|610.68|0
1656401670000|2022-06-28 07:34:30|612.98|610.58|612.98|610.58|612.98|610.58|612.87|610.47|0
1656401680000|2022-06-28 07:34:40|613.29|610.89|613.4|611|613.4|611|613.29|610.89|0
1656401690000|2022-06-28 07:34:50|613.29|610.89|613.08|610.68|613.29|610.89|613.08|610.68|0
1656401700000|2022-06-28 07:35:00|613.5|611.1|612.66|610.26|613.5|611.1|612.66|610.26|0
1656401710000|2022-06-28 07:35:10|612.14|609.74|612.56|610.16|612.66|610.26|612.14|609.74|0
1656401720000|2022-06-28 07:35:20|612.45|610.05|612.24|609.84|612.66|610.26|612.24|609.84|0
1656401730000|2022-06-28 07:35:30|612.87|610.47|613.19|610.79|613.19|610.79|612.87|610.47|0
1656401740000|2022-06-28 07:35:40|613.29|610.89|613.91|611.51|614.02|611.62|613.29|610.89|0
1656401750000|2022-06-28 07:35:50|613.5|611.1|613.7|611.3|613.7|611.3|613.5|611.1|0
1656401760000|2022-06-28 07:36:00|613.5|611.1|612.66|610.26|613.6|611.2|612.66|610.26|0
1656401770000|2022-06-28 07:36:10|613.08|610.68|614.12|611.72|614.12|611.72|613.08|610.68|0
1656401780000|2022-06-28 07:36:20|613.91|611.51|613.7|611.3|613.91|611.51|613.7|611.3|0
1656401790000|2022-06-28 07:36:30|613.5|611.1|613.91|611.51|614.02|611.62|613.5|611.1|0
1656401800000|2022-06-28 07:36:40|613.81|611.41|613.91|611.51|613.91|611.51|613.81|611.41|0
1656401810000|2022-06-28 07:36:50|613.6|611.2|613.08|610.68|613.6|611.2|613.08|610.68|0
1656401820000|2022-06-28 07:37:00|612.87|610.47|612.35|609.95|612.87|610.47|612.35|609.95|0
1656401830000|2022-06-28 07:37:10|612.66|610.26|612.24|609.84|612.66|610.26|612.24|609.84|0
1656401840000|2022-06-28 07:37:20|612.45|610.05|611.31|608.91|612.45|610.05|611.31|608.91|0
1656401850000|2022-06-28 07:37:30|611.2|608.8|610.99|608.59|611.2|608.8|610.69|608.29|0
1656401860000|2022-06-28 07:37:40|610.89|608.49|611.2|608.8|611.31|608.91|610.89|608.49|0
1656401870000|2022-06-28 07:37:50|611.41|609.01|611.31|608.91|611.83|609.43|611.31|608.91|0
1656401880000|2022-06-28 07:38:00|611.73|609.33|611.62|609.22|611.73|609.33|611.62|609.22|0
1656401890000|2022-06-28 07:38:10|611.73|609.33|612.45|610.05|612.45|610.05|611.62|609.22|0
1656401900000|2022-06-28 07:38:20|612.14|609.74|612.35|609.95|612.35|609.95|612.14|609.74|0
1656401910000|2022-06-28 07:38:30|612.14|609.74|612.04|609.64|612.24|609.84|612.04|609.64|0
1656401920000|2022-06-28 07:38:40|612.14|609.74|612.24|609.84|612.45|610.05|612.14|609.74|0
1656401930000|2022-06-28 07:38:50|613.29|610.89|612.98|610.58|613.29|610.89|612.98|610.58|0
1656401940000|2022-06-28 07:39:00|613.29|610.89|613.49|611.09|613.6|611.2|613.29|610.89|0
1656401950000|2022-06-28 07:39:10|613.6|611.2|612.87|610.47|613.6|611.2|612.87|610.47|0
1656401960000|2022-06-28 07:39:20|613.08|610.68|613.6|611.2|613.6|611.2|613.08|610.68|0
1656401970000|2022-06-28 07:39:30|613.81|611.41|614.02|611.62|614.02|611.62|613.81|611.41|0
1656401980000|2022-06-28 07:39:40|613.91|611.51|614.75|612.35|614.85|612.45|613.91|611.51|0
1656401990000|2022-06-28 07:39:50|615.06|612.66|615.16|612.76|615.16|612.76|614.95|612.55|0
1656402000000|2022-06-28 07:40:00|614.54|612.14|614.54|612.14|614.54|612.14|614.33|611.93|0
1656402010000|2022-06-28 07:40:10|615.37|612.97|614.95|612.55|615.37|612.97|614.75|612.35|0
1656402020000|2022-06-28 07:40:20|614.85|612.45|614.75|612.35|615.16|612.76|614.75|612.35|0
1656402030000|2022-06-28 07:40:30|614.65|612.25|613.49|611.09|614.65|612.25|613.49|611.09|0
1656402040000|2022-06-28 07:40:40|613.6|611.2|613.91|611.51|614.02|611.62|613.49|611.09|0
1656402050000|2022-06-28 07:40:50|613.7|611.3|613.7|611.3|614.02|611.62|613.7|611.3|0
1656402060000|2022-06-28 07:41:00|613.6|611.2|613.29|610.89|613.6|611.2|613.29|610.89|0
1656402070000|2022-06-28 07:41:10|613.49|611.09|613.91|611.51|613.91|611.51|613.29|610.89|0
1656402080000|2022-06-28 07:41:20|614.02|611.62|614.44|612.04|614.44|612.04|613.91|611.51|0
1656402090000|2022-06-28 07:41:30|614.54|612.14|614.44|612.04|614.65|612.25|614.44|612.04|0
1656402100000|2022-06-28 07:41:40|614.65|612.25|614.95|612.55|614.95|612.55|614.54|612.14|0
1656402110000|2022-06-28 07:41:50|614.75|612.35|614.65|612.25|614.75|612.35|614.65|612.25|0
1656402120000|2022-06-28 07:42:00|614.54|612.14|614.33|611.93|614.65|612.25|614.33|611.93|0
1656402130000|2022-06-28 07:42:10|614.54|612.14|614.75|612.35|614.95|612.55|614.54|612.14|0
1656402140000|2022-06-28 07:42:20|614.54|612.14|614.12|611.72|614.54|612.14|614.12|611.72|0
1656402150000|2022-06-28 07:42:30|613.49|611.09|613.49|611.09|613.7|611.3|613.28|610.88|0
1656402160000|2022-06-28 07:42:40|613.7|611.3|613.91|611.51|613.91|611.51|613.7|611.3|0
1656402170000|2022-06-28 07:42:50|613.81|611.41|613.81|611.41|614.02|611.62|613.81|611.41|0
1656402180000|2022-06-28 07:43:00|613.18|610.78|613.6|611.2|613.6|611.2|613.18|610.78|0
1656402190000|2022-06-28 07:43:10|614.12|611.72|614.33|611.93|614.33|611.93|614.12|611.72|0
1656402200000|2022-06-28 07:43:20|614.12|611.72|614.33|611.93|614.33|611.93|614.12|611.72|0
1656402210000|2022-06-28 07:43:30|614.12|611.72|614.12|611.72|614.12|611.72|614.12|611.72|0
1656402220000|2022-06-28 07:43:40|614.23|611.83|613.81|611.41|614.23|611.83|613.7|611.3|0
1656402230000|2022-06-28 07:43:50|614.02|611.62|613.81|611.41|614.02|611.62|613.81|611.41|0
1656402240000|2022-06-28 07:44:00|613.6|611.2|614.02|611.62|614.02|611.62|613.6|611.2|0
1656402250000|2022-06-28 07:44:10|613.7|611.3|614.02|611.62|614.02|611.62|613.39|610.99|0
1656402260000|2022-06-28 07:44:20|613.7|611.3|614.33|611.93|614.33|611.93|613.7|611.3|0
1656402270000|2022-06-28 07:44:30|614.74|612.34|615.06|612.66|615.48|613.08|614.74|612.34|0
1656402280000|2022-06-28 07:44:40|615.16|612.76|615.16|612.76|615.16|612.76|614.95|612.55|0
1656402290000|2022-06-28 07:44:50|614.64|612.24|615.16|612.76|615.16|612.76|614.64|612.24|0
1656402300000|2022-06-28 07:45:00|615.27|612.87|616.21|613.81|616.31|613.91|615.27|612.87|0
1656402310000|2022-06-28 07:45:10|615.58|613.18|615.58|613.18|615.79|613.39|615.58|613.18|0
1656402320000|2022-06-28 07:45:20|614.95|612.55|615.06|612.66|615.06|612.66|614.95|612.55|0
1656402330000|2022-06-28 07:45:30|614.54|612.14|614.44|612.04|614.85|612.45|614.44|612.04|0
1656402340000|2022-06-28 07:45:40|614.33|611.93|613.49|611.09|614.33|611.93|613.39|610.99|0
1656402350000|2022-06-28 07:45:50|613.7|611.3|614.44|612.04|614.54|612.14|613.7|611.3|0
1656402360000|2022-06-28 07:46:00|614.12|611.72|614.54|612.14|614.64|612.24|614.12|611.72|0
1656402370000|2022-06-28 07:46:10|614.44|612.04|614.02|611.62|614.44|612.04|614.02|611.62|0
1656402380000|2022-06-28 07:46:20|614.12|611.72|614.33|611.93|614.33|611.93|614.12|611.72|0
1656402390000|2022-06-28 07:46:30|614.74|612.34|614.54|612.14|614.74|612.34|614.54|612.14|0
1656402400000|2022-06-28 07:46:40|614.85|612.45|614.95|612.55|614.95|612.55|614.85|612.45|0
1656402410000|2022-06-28 07:46:50|615.37|612.97|615.16|612.76|615.37|612.97|614.95|612.55|0
1656402420000|2022-06-28 07:47:00|614.95|612.55|614.85|612.45|614.95|612.55|614.85|612.45|0
1656402430000|2022-06-28 07:47:10|614.33|611.93|614.74|612.34|614.74|612.34|614.33|611.93|0
1656402440000|2022-06-28 07:47:20|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1656402450000|2022-06-28 07:47:30|614.44|612.04|614.95|612.55|614.95|612.55|614.33|611.93|0
1656402460000|2022-06-28 07:47:40|615.06|612.66|615.16|612.76|615.16|612.76|615.06|612.66|0
1656402470000|2022-06-28 07:47:50|615.58|613.18|615.58|613.18|615.69|613.29|615.58|613.18|0
1656402480000|2022-06-28 07:48:00|615.79|613.39|616.21|613.81|616.21|613.81|615.79|613.39|0
1656402490000|2022-06-28 07:48:10|616|613.6|616|613.6|616|613.6|615.9|613.5|0
1656402500000|2022-06-28 07:48:20|615.9|613.5|615.58|613.18|616.21|613.81|615.58|613.18|0
1656402510000|2022-06-28 07:48:30|615.37|612.97|615.16|612.76|615.37|612.97|615.06|612.66|0
1656402520000|2022-06-28 07:48:40|615.27|612.87|615.58|613.18|615.69|613.29|615.27|612.87|0
1656402530000|2022-06-28 07:48:50|615.69|613.29|617.46|615.06|617.46|615.06|615.58|613.18|0
1656402540000|2022-06-28 07:49:00|616.94|614.54|617.36|614.96|617.46|615.06|616.94|614.54|0
1656402550000|2022-06-28 07:49:10|617.78|615.38|617.78|615.38|617.78|615.38|617.67|615.27|0
1656402560000|2022-06-28 07:49:20|617.88|615.48|618.3|615.9|619.13|616.73|617.88|615.48|0
1656402570000|2022-06-28 07:49:30|618.4|616|617.88|615.48|618.51|616.11|617.88|615.48|0
1656402580000|2022-06-28 07:49:40|617.67|615.27|617.46|615.06|617.67|615.27|617.46|615.06|0
1656402590000|2022-06-28 07:49:50|617.99|615.59|617.78|615.38|617.99|615.59|617.46|615.06|0
1656402600000|2022-06-28 07:50:00|617.46|615.06|617.88|615.48|618.09|615.69|617.46|615.06|0
1656402610000|2022-06-28 07:50:10|617.04|614.64|617.04|614.64|617.04|614.64|616.62|614.22|0
1656402620000|2022-06-28 07:50:20|616.94|614.54|616.83|614.43|616.94|614.54|616.83|614.43|0
1656402630000|2022-06-28 07:50:30|617.15|614.75|617.36|614.96|617.36|614.96|617.15|614.75|0
1656402640000|2022-06-28 07:50:40|617.25|614.85|617.67|615.27|617.67|615.27|617.25|614.85|0
1656402650000|2022-06-28 07:50:50|617.57|615.17|617.25|614.85|617.57|615.17|617.25|614.85|0
1656402660000|2022-06-28 07:51:00|617.46|615.06|617.46|615.06|617.78|615.38|617.46|615.06|0
1656402670000|2022-06-28 07:51:10|617.57|615.17|616.41|614.01|617.57|615.17|616.41|614.01|0
1656402680000|2022-06-28 07:51:20|616.73|614.33|616.62|614.22|616.73|614.33|616.62|614.22|0
1656402690000|2022-06-28 07:51:30|616.73|614.33|615.79|613.39|616.73|614.33|615.79|613.39|0
1656402700000|2022-06-28 07:51:40|615.69|613.29|615.37|612.97|615.69|613.29|614.95|612.55|0
1656402710000|2022-06-28 07:51:50|615.16|612.76|615.48|613.08|615.48|613.08|615.06|612.66|0
1656402720000|2022-06-28 07:52:00|616.2|613.8|616.2|613.8|616.2|613.8|616|613.6|0
1656402730000|2022-06-28 07:52:10|615.48|613.08|615.37|612.97|615.58|613.18|615.16|612.76|0
1656402750000|2022-06-28 07:52:30|615.48|613.08|615.48|613.08|615.79|613.39|615.48|613.08|0
1656402760000|2022-06-28 07:52:40|615.58|613.18|614.95|612.55|615.58|613.18|614.95|612.55|0
1656402770000|2022-06-28 07:52:50|615.16|612.76|614.95|612.55|615.16|612.76|614.95|612.55|0
1656402780000|2022-06-28 07:53:00|614.85|612.45|614.22|611.82|614.85|612.45|614.22|611.82|0
1656402790000|2022-06-28 07:53:10|614.33|611.93|614.12|611.72|614.33|611.93|614.12|611.72|0
1656402800000|2022-06-28 07:53:20|614.02|611.62|613.91|611.51|614.02|611.62|613.91|611.51|0
1656402810000|2022-06-28 07:53:30|614.02|611.62|613.6|611.2|614.02|611.62|613.6|611.2|0
1656402820000|2022-06-28 07:53:40|613.7|611.3|613.49|611.09|613.7|611.3|613.39|610.99|0
1656402830000|2022-06-28 07:53:50|613.7|611.3|613.49|611.09|613.91|611.51|613.49|611.09|0
1656402840000|2022-06-28 07:54:00|613.39|610.99|613.49|611.09|613.6|611.2|613.39|610.99|0
1656402850000|2022-06-28 07:54:10|612.86|610.46|612.76|610.36|613.07|610.67|612.76|610.36|0
1656402860000|2022-06-28 07:54:20|612.66|610.26|612.56|610.16|612.66|610.26|612.14|609.74|0
1656402870000|2022-06-28 07:54:30|612.24|609.84|612.35|609.95|612.66|610.26|612.24|609.84|0
1656402880000|2022-06-28 07:54:40|612.14|609.74|612.24|609.84|612.35|609.95|612.14|609.74|0
1656402890000|2022-06-28 07:54:50|612.14|609.74|613.28|610.88|613.28|610.88|612.14|609.74|0
1656402900000|2022-06-28 07:55:00|613.18|610.78|612.45|610.05|613.18|610.78|612.45|610.05|0
1656402910000|2022-06-28 07:55:10|612.76|610.36|612.86|610.46|612.86|610.46|612.66|610.26|0
1656402920000|2022-06-28 07:55:20|613.07|610.67|613.49|611.09|613.49|611.09|613.07|610.67|0
1656402930000|2022-06-28 07:55:30|613.07|610.67|613.28|610.88|613.28|610.88|613.07|610.67|0
1656402940000|2022-06-28 07:55:40|613.07|610.67|612.24|609.84|613.07|610.67|612.24|609.84|0
1656402950000|2022-06-28 07:55:50|612.66|610.26|612.45|610.05|612.66|610.26|612.14|609.74|0
1656402960000|2022-06-28 07:56:00|612.24|609.84|612.03|609.63|612.24|609.84|612.03|609.63|0
1656402970000|2022-06-28 07:56:10|612.14|609.74|612.86|610.46|612.86|610.46|612.14|609.74|0
1656402980000|2022-06-28 07:56:20|613.07|610.67|613.49|611.09|613.49|611.09|613.07|610.67|0
1656402990000|2022-06-28 07:56:30|613.39|610.99|613.28|610.88|613.39|610.99|613.28|610.88|0
1656403000000|2022-06-28 07:56:40|613.18|610.78|613.39|610.99|613.81|611.41|613.18|610.78|0
1656403010000|2022-06-28 07:56:50|613.28|610.88|613.28|610.88|613.39|610.99|613.18|610.78|0
1656403020000|2022-06-28 07:57:00|613.07|610.67|613.28|610.88|613.28|610.88|613.07|610.67|0
1656403030000|2022-06-28 07:57:10|613.18|610.78|613.91|611.51|613.91|611.51|613.18|610.78|0
1656403040000|2022-06-28 07:57:20|613.7|611.3|613.7|611.3|613.81|611.41|613.7|611.3|0
1656403050000|2022-06-28 07:57:30|613.6|611.2|613.28|610.88|613.7|611.3|613.28|610.88|0
1656403060000|2022-06-28 07:57:40|613.49|611.09|613.18|610.78|613.49|611.09|613.18|610.78|0
1656403070000|2022-06-28 07:57:50|613.49|611.09|613.18|610.78|613.49|611.09|613.18|610.78|0
1656403080000|2022-06-28 07:58:00|612.86|610.46|613.49|611.09|613.49|611.09|612.86|610.46|0
1656403090000|2022-06-28 07:58:10|612.86|610.46|612.97|610.57|613.07|610.67|612.86|610.46|0
1656403100000|2022-06-28 07:58:20|612.86|610.46|612.86|610.46|612.86|610.46|612.66|610.26|0
1656403110000|2022-06-28 07:58:30|612.76|610.36|612.14|609.74|612.76|610.36|612.03|609.63|0
1656403120000|2022-06-28 07:58:40|612.24|609.84|612.45|610.05|612.45|610.05|612.03|609.63|0
1656403130000|2022-06-28 07:58:50|612.56|610.16|612.03|609.63|612.56|610.16|612.03|609.63|0
1656403140000|2022-06-28 07:59:00|611.93|609.53|612.45|610.05|612.56|610.16|611.93|609.53|0
1656403150000|2022-06-28 07:59:10|612.56|610.16|611.82|609.42|612.56|610.16|611.82|609.42|0
1656403160000|2022-06-28 07:59:20|611.93|609.53|611.93|609.53|611.93|609.53|611.82|609.42|0
1656403170000|2022-06-28 07:59:30|611.82|609.42|611.72|609.32|611.82|609.42|611.61|609.21|0
1656403180000|2022-06-28 07:59:40|611.82|609.42|611.93|609.53|611.93|609.53|611.82|609.42|0
1656403190000|2022-06-28 07:59:50|611.61|609.21|611.61|609.21|611.61|609.21|611.41|609.01|0
1656403200000|2022-06-28 08:00:00|611.51|609.11|611.82|609.42|612.03|609.63|611.51|609.11|0
1656403210000|2022-06-28 08:00:10|611.93|609.53|611.72|609.32|612.03|609.63|611.61|609.21|0
1656403220000|2022-06-28 08:00:20|611.61|609.21|611.4|609|611.61|609.21|611.4|609|0
1656403230000|2022-06-28 08:00:30|611.2|608.8|611.82|609.42|611.82|609.42|611.2|608.8|0
1656403250000|2022-06-28 08:00:50|612.03|609.63|611.82|609.42|612.03|609.63|611.82|609.42|0
1656403260000|2022-06-28 08:01:00|611.61|609.21|612.24|609.84|612.24|609.84|611.4|609|0
1656403270000|2022-06-28 08:01:10|612.45|610.05|612.35|609.95|612.45|610.05|612.35|609.95|0
1656403280000|2022-06-28 08:01:20|612.24|609.84|612.03|609.63|612.24|609.84|612.03|609.63|0
1656403290000|2022-06-28 08:01:30|611.93|609.53|611.93|609.53|612.03|609.63|611.82|609.42|0
1656403300000|2022-06-28 08:01:40|611.51|609.11|610.89|608.49|611.51|609.11|610.89|608.49|0
1656403310000|2022-06-28 08:01:50|610.78|608.38|610.06|607.66|610.78|608.38|610.06|607.66|0
1656403320000|2022-06-28 08:02:00|609.85|607.45|609.95|607.55|610.26|607.86|609.85|607.45|0
1656403330000|2022-06-28 08:02:10|610.06|607.66|609.95|607.55|610.16|607.76|609.95|607.55|0
1656403340000|2022-06-28 08:02:20|609.32|606.92|609.12|606.72|609.32|606.92|609.12|606.72|0
1656403350000|2022-06-28 08:02:30|608.91|606.51|609.02|606.62|609.12|606.72|608.91|606.51|0
1656403360000|2022-06-28 08:02:40|609.32|606.92|609.32|606.92|609.43|607.03|609.32|606.92|0
1656403370000|2022-06-28 08:02:50|609.53|607.13|608.6|606.2|609.53|607.13|608.6|606.2|0
1656403380000|2022-06-28 08:03:00|608.7|606.3|608.91|606.51|608.91|606.51|608.7|606.3|0
1656403390000|2022-06-28 08:03:10|609.12|606.72|609.12|606.72|609.32|606.92|609.12|606.72|0
1656403400000|2022-06-28 08:03:20|609.53|607.13|608.91|606.51|609.53|607.13|608.91|606.51|0
1656403410000|2022-06-28 08:03:30|608.81|606.41|609.02|606.62|609.02|606.62|608.81|606.41|0
1656403420000|2022-06-28 08:03:40|609.12|606.72|608.91|606.51|609.12|606.72|608.7|606.3|0
1656403430000|2022-06-28 08:03:50|608.81|606.41|608.91|606.51|609.02|606.62|608.81|606.41|0
1656403440000|2022-06-28 08:04:00|609.02|606.62|608.7|606.3|609.02|606.62|608.6|606.2|0
1656403450000|2022-06-28 08:04:10|608.28|605.88|608.28|605.88|608.28|605.88|608.28|605.88|0
1656403460000|2022-06-28 08:04:20|608.49|606.09|608.28|605.88|608.49|606.09|608.28|605.88|0
1656403470000|2022-06-28 08:04:30|608.49|606.09|608.7|606.3|608.7|606.3|608.49|606.09|0
1656403480000|2022-06-28 08:04:40|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1656403490000|2022-06-28 08:04:50|608.49|606.09|608.49|606.09|608.49|606.09|608.49|606.09|0
1656403520000|2022-06-28 08:05:20|608.7|606.3|608.49|606.09|608.7|606.3|608.49|606.09|0
1656403530000|2022-06-28 08:05:30|608.18|605.78|607.45|605.05|608.18|605.78|607.45|605.05|0
1656403540000|2022-06-28 08:05:40|607.04|604.64|606.83|604.43|607.04|604.64|606.62|604.22|0
1656403550000|2022-06-28 08:05:50|606.73|604.33|606.73|604.33|606.73|604.33|606.62|604.22|0
1656403560000|2022-06-28 08:06:00|607.04|604.64|607.35|604.95|607.45|605.05|607.04|604.64|0
1656403570000|2022-06-28 08:06:10|607.45|605.05|607.77|605.37|607.77|605.37|607.45|605.05|0
1656403580000|2022-06-28 08:06:20|608.28|605.88|608.6|606.2|608.91|606.51|608.28|605.88|0
1656403590000|2022-06-28 08:06:30|608.49|606.09|609.53|607.13|609.53|607.13|608.28|605.88|0
1656403600000|2022-06-28 08:06:40|609.43|607.03|609.53|607.13|609.53|607.13|609.32|606.92|0
1656403610000|2022-06-28 08:06:50|609.43|607.03|609.32|606.92|609.43|607.03|609.32|606.92|0
1656403620000|2022-06-28 08:07:00|609.11|606.71|608.91|606.51|609.11|606.71|608.81|606.41|0
1656403630000|2022-06-28 08:07:10|609.11|606.71|609.74|607.34|609.74|607.34|609.11|606.71|0
1656403640000|2022-06-28 08:07:20|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1656403650000|2022-06-28 08:07:30|608.18|605.78|607.98|605.58|608.28|605.88|607.98|605.58|0
1656403660000|2022-06-28 08:07:40|608.18|605.78|608.08|605.68|608.18|605.78|608.08|605.68|0
1656403670000|2022-06-28 08:07:50|608.18|605.78|607.77|605.37|608.18|605.78|607.77|605.37|0
1656403680000|2022-06-28 08:08:00|607.66|605.26|608.49|606.09|608.49|606.09|607.66|605.26|0
1656403690000|2022-06-28 08:08:10|608.7|606.3|608.18|605.78|608.7|606.3|608.18|605.78|0
1656403700000|2022-06-28 08:08:20|608.08|605.68|608.08|605.68|608.08|605.68|607.87|605.47|0
1656403710000|2022-06-28 08:08:30|607.87|605.47|607.66|605.26|607.87|605.47|607.66|605.26|0
1656403720000|2022-06-28 08:08:40|607.87|605.47|608.28|605.88|608.28|605.88|607.87|605.47|0
1656403730000|2022-06-28 08:08:50|608.18|605.78|608.07|605.67|608.18|605.78|607.87|605.47|0
1656403740000|2022-06-28 08:09:00|608.18|605.78|608.28|605.88|608.49|606.09|608.18|605.78|0
1656403750000|2022-06-28 08:09:10|608.49|606.09|608.7|606.3|608.91|606.51|608.49|606.09|0
1656403760000|2022-06-28 08:09:20|608.07|605.67|608.91|606.51|608.91|606.51|608.07|605.67|0
1656403770000|2022-06-28 08:09:30|608.81|606.41|608.7|606.3|608.81|606.41|608.7|606.3|0
1656403780000|2022-06-28 08:09:40|608.91|606.51|609.32|606.92|609.32|606.92|608.91|606.51|0
1656403790000|2022-06-28 08:09:50|609.74|607.34|609.95|607.55|609.95|607.55|609.53|607.13|0
1656403800000|2022-06-28 08:10:00|609.64|607.24|609.22|606.82|609.64|607.24|609.11|606.71|0
1656403810000|2022-06-28 08:10:10|609.53|607.13|609.53|607.13|609.53|607.13|609.11|606.71|0
1656403820000|2022-06-28 08:10:20|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1656403830000|2022-06-28 08:10:30|609.43|607.03|609.43|607.03|609.53|607.13|609.32|606.92|0
1656403840000|2022-06-28 08:10:40|609.53|607.13|609.32|606.92|609.53|607.13|609.32|606.92|0
1656403850000|2022-06-28 08:10:50|610.15|607.75|610.36|607.96|610.36|607.96|609.95|607.55|0
1656403860000|2022-06-28 08:11:00|610.05|607.65|609.85|607.45|610.05|607.65|609.74|607.34|0
1656403870000|2022-06-28 08:11:10|609.74|607.34|609.74|607.34|609.95|607.55|609.74|607.34|0
1656403880000|2022-06-28 08:11:20|609.85|607.45|609.95|607.55|610.05|607.65|609.85|607.45|0
1656403890000|2022-06-28 08:11:30|610.15|607.75|610.15|607.75|610.26|607.86|610.15|607.75|0
1656403900000|2022-06-28 08:11:40|610.26|607.86|609.95|607.55|610.36|607.96|609.95|607.55|0
1656403910000|2022-06-28 08:11:50|609.85|607.45|609.85|607.45|609.85|607.45|609.74|607.34|0
1656403920000|2022-06-28 08:12:00|609.53|607.13|609.53|607.13|609.64|607.24|609.53|607.13|0
1656403940000|2022-06-28 08:12:20|609.74|607.34|609.53|607.13|609.74|607.34|609.53|607.13|0
1656403950000|2022-06-28 08:12:30|609.64|607.24|609.53|607.13|609.64|607.24|609.53|607.13|0
1656403960000|2022-06-28 08:12:40|609.64|607.24|609.53|607.13|609.64|607.24|609.53|607.13|0
1656403980000|2022-06-28 08:13:00|609.74|607.34|609.53|607.13|609.94|607.54|609.53|607.13|0
1656403990000|2022-06-28 08:13:10|609.94|607.54|610.26|607.86|610.26|607.86|609.74|607.34|0
1656404000000|2022-06-28 08:13:20|610.15|607.75|609.74|607.34|610.15|607.75|609.74|607.34|0
1656404010000|2022-06-28 08:13:30|609.53|607.13|609.53|607.13|609.74|607.34|609.53|607.13|0
1656404020000|2022-06-28 08:13:40|609.84|607.44|609.53|607.13|609.84|607.44|609.53|607.13|0
1656404030000|2022-06-28 08:13:50|609.64|607.24|609.53|607.13|609.64|607.24|609.53|607.13|0
1656404040000|2022-06-28 08:14:00|609.64|607.24|609.64|607.24|609.74|607.34|609.64|607.24|0
1656404050000|2022-06-28 08:14:10|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1656404080000|2022-06-28 08:14:40|609.74|607.34|609.94|607.54|610.15|607.75|609.74|607.34|0
1656404090000|2022-06-28 08:14:50|610.15|607.75|609.94|607.54|610.15|607.75|609.94|607.54|0
1656404100000|2022-06-28 08:15:00|610.05|607.65|609.94|607.54|610.05|607.65|609.94|607.54|0
1656404110000|2022-06-28 08:15:10|609.74|607.34|609.74|607.34|609.74|607.34|609.53|607.13|0
1656404130000|2022-06-28 08:15:30|609.64|607.24|609.53|607.13|609.64|607.24|609.53|607.13|0
1656404140000|2022-06-28 08:15:40|609.64|607.24|609.64|607.24|609.64|607.24|609.53|607.13|0
1656404150000|2022-06-28 08:15:50|609.84|607.44|609.94|607.54|609.94|607.54|609.84|607.44|0
1656404160000|2022-06-28 08:16:00|609.84|607.44|609.32|606.92|609.84|607.44|609.32|606.92|0
1656404170000|2022-06-28 08:16:10|609.43|607.03|609.11|606.71|609.53|607.13|609.11|606.71|0
1656404180000|2022-06-28 08:16:20|608.9|606.5|608.9|606.5|608.9|606.5|608.7|606.3|0
1656404190000|2022-06-28 08:16:30|608.49|606.09|609.11|606.71|609.11|606.71|608.28|605.88|0
1656404200000|2022-06-28 08:16:40|609.32|606.92|609.32|606.92|609.32|606.92|609.11|606.71|0
1656404210000|2022-06-28 08:16:50|609.22|606.82|609.32|606.92|609.32|606.92|609.22|606.82|0
1656404220000|2022-06-28 08:17:00|608.7|606.3|608.7|606.3|608.9|606.5|608.7|606.3|0
1656404230000|2022-06-28 08:17:10|608.9|606.5|608.9|606.5|608.9|606.5|608.8|606.4|0
1656404240000|2022-06-28 08:17:20|609.01|606.61|609.32|606.92|609.32|606.92|609.01|606.61|0
1656404250000|2022-06-28 08:17:30|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1656404260000|2022-06-28 08:17:40|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1656404270000|2022-06-28 08:17:50|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1656404280000|2022-06-28 08:18:00|610.05|607.65|610.36|607.96|610.57|608.17|610.05|607.65|0
1656404290000|2022-06-28 08:18:10|610.57|608.17|610.26|607.86|610.57|608.17|609.94|607.54|0
1656404300000|2022-06-28 08:18:20|609.74|607.34|609.53|607.13|609.94|607.54|609.53|607.13|0
1656404310000|2022-06-28 08:18:30|609.11|606.71|609.11|606.71|609.11|606.71|608.9|606.5|0
1656404320000|2022-06-28 08:18:40|609.22|606.82|609.11|606.71|609.22|606.82|608.9|606.5|0
1656404330000|2022-06-28 08:18:50|609.43|607.03|609.53|607.13|609.53|607.13|609.43|607.03|0
1656404340000|2022-06-28 08:19:00|609.43|607.03|608.9|606.5|609.43|607.03|608.9|606.5|0
1656404350000|2022-06-28 08:19:10|609.11|606.71|609.74|607.34|609.74|607.34|609.01|606.61|0
1656404360000|2022-06-28 08:19:20|609.53|607.13|609.43|607.03|609.53|607.13|609.32|606.92|0
1656404370000|2022-06-28 08:19:30|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1656404380000|2022-06-28 08:19:40|609.11|606.71|609.64|607.24|609.74|607.34|609.11|606.71|0
1656404390000|2022-06-28 08:19:50|609.94|607.54|609.74|607.34|609.94|607.54|609.53|607.13|0
1656404400000|2022-06-28 08:20:00|609.53|607.13|609.32|606.92|609.53|607.13|609.32|606.92|0
1656404410000|2022-06-28 08:20:10|608.28|605.88|608.07|605.67|608.49|606.09|608.07|605.67|0
1656404420000|2022-06-28 08:20:20|607.86|605.46|607.56|605.16|607.86|605.46|607.56|605.16|0
1656404430000|2022-06-28 08:20:30|607.86|605.46|607.35|604.95|607.86|605.46|607.35|604.95|0
1656404440000|2022-06-28 08:20:40|607.66|605.26|607.24|604.84|607.66|605.26|607.24|604.84|0
1656404450000|2022-06-28 08:20:50|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1656404460000|2022-06-28 08:21:00|607.14|604.74|607.14|604.74|607.24|604.84|607.14|604.74|0
1656404470000|2022-06-28 08:21:10|607.35|604.95|608.49|606.09|608.49|606.09|607.35|604.95|0
1656404480000|2022-06-28 08:21:20|608.39|605.99|608.07|605.67|608.39|605.99|608.07|605.67|0
1656404490000|2022-06-28 08:21:30|607.97|605.57|607.86|605.46|608.07|605.67|607.86|605.46|0
1656404500000|2022-06-28 08:21:40|608.07|605.67|608.07|605.67|608.07|605.67|607.97|605.57|0
1656404510000|2022-06-28 08:21:50|607.97|605.57|607.86|605.46|607.97|605.57|607.86|605.46|0
1656404520000|2022-06-28 08:22:00|607.66|605.26|608.07|605.67|608.07|605.67|607.66|605.26|0
1656404530000|2022-06-28 08:22:10|607.86|605.46|607.45|605.05|607.86|605.46|607.35|604.95|0
1656404540000|2022-06-28 08:22:20|607.35|604.95|607.45|605.05|607.45|605.05|607.24|604.84|0
1656404550000|2022-06-28 08:22:30|607.24|604.84|607.45|605.05|607.66|605.26|607.24|604.84|0
1656404560000|2022-06-28 08:22:40|607.24|604.84|607.03|604.63|607.24|604.84|607.03|604.63|0
1656404570000|2022-06-28 08:22:50|606.93|604.53|607.03|604.63|607.24|604.84|606.93|604.53|0
1656404580000|2022-06-28 08:23:00|607.14|604.74|607.24|604.84|607.24|604.84|607.03|604.63|0
1656404590000|2022-06-28 08:23:10|607.66|605.26|607.97|605.57|607.97|605.57|607.66|605.26|0
1656404600000|2022-06-28 08:23:20|607.76|605.36|607.14|604.74|607.76|605.36|607.14|604.74|0
1656404610000|2022-06-28 08:23:30|607.35|604.95|607.66|605.26|607.66|605.26|607.35|604.95|0
1656404620000|2022-06-28 08:23:40|607.75|605.35|607.96|605.56|608.17|605.77|607.75|605.35|0
1656404630000|2022-06-28 08:23:50|607.75|605.35|608.07|605.67|608.07|605.67|607.75|605.35|0
1656404640000|2022-06-28 08:24:00|608.48|606.08|609.11|606.71|609.11|606.71|608.48|606.08|0
1656404650000|2022-06-28 08:24:10|608.9|606.5|609|606.6|609|606.6|608.79|606.39|0
1656404660000|2022-06-28 08:24:20|608.9|606.5|608.9|606.5|609|606.6|608.9|606.5|0
1656404670000|2022-06-28 08:24:30|609.11|606.71|609.41|607.01|609.41|607.01|609.11|606.71|0
1656404680000|2022-06-28 08:24:40|609.21|606.81|609|606.6|609.21|606.81|608.79|606.39|0
1656404690000|2022-06-28 08:24:50|608.38|605.98|608.38|605.98|608.48|606.08|608.38|605.98|0
1656404700000|2022-06-28 08:25:00|608.07|605.67|607.75|605.35|608.07|605.67|607.75|605.35|0
1656404710000|2022-06-28 08:25:10|607.55|605.15|607.75|605.35|607.75|605.35|607.55|605.15|0
1656404720000|2022-06-28 08:25:20|607.55|605.15|607.96|605.56|607.96|605.56|607.34|604.94|0
1656404730000|2022-06-28 08:25:30|607.75|605.35|607.55|605.15|607.75|605.35|607.55|605.15|0
1656404740000|2022-06-28 08:25:40|607.75|605.35|607.65|605.25|607.75|605.35|607.65|605.25|0
1656404750000|2022-06-28 08:25:50|607.55|605.15|608.17|605.77|608.17|605.77|607.55|605.15|0
1656404760000|2022-06-28 08:26:00|608.07|605.67|608.17|605.77|608.17|605.77|607.96|605.56|0
1656404770000|2022-06-28 08:26:10|608.28|605.88|607.96|605.56|608.28|605.88|607.96|605.56|0
1656404780000|2022-06-28 08:26:20|607.55|605.15|607.65|605.25|607.65|605.25|607.55|605.15|0
1656404790000|2022-06-28 08:26:30|607.55|605.15|607.55|605.15|607.55|605.15|607.34|604.94|0
1656404800000|2022-06-28 08:26:40|607.34|604.94|607.96|605.56|607.96|605.56|607.34|604.94|0
1656404810000|2022-06-28 08:26:50|607.86|605.46|607.65|605.25|607.86|605.46|607.65|605.25|0
1656404820000|2022-06-28 08:27:00|607.86|605.46|607.55|605.15|607.86|605.46|607.55|605.15|0
1656404830000|2022-06-28 08:27:10|607.75|605.35|607.55|605.15|607.75|605.35|607.55|605.15|0
1656404840000|2022-06-28 08:27:20|607.54|605.14|607.65|605.25|607.65|605.25|607.45|605.05|0
1656404850000|2022-06-28 08:27:30|607.54|605.14|607.65|605.25|607.75|605.35|607.54|605.14|0
1656404860000|2022-06-28 08:27:40|607.54|605.14|607.54|605.14|607.65|605.25|607.45|605.05|0
1656404870000|2022-06-28 08:27:50|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1656404890000|2022-06-28 08:28:10|607.34|604.94|607.45|605.05|607.45|605.05|607.34|604.94|0
1656404900000|2022-06-28 08:28:20|607.34|604.94|606.92|604.52|607.45|605.05|606.92|604.52|0
1656404910000|2022-06-28 08:28:30|606.72|604.32|607.45|605.05|607.45|605.05|606.72|604.32|0
1656404920000|2022-06-28 08:28:40|607.34|604.94|607.45|605.05|607.45|605.05|607.34|604.94|0
1656404930000|2022-06-28 08:28:50|607.34|604.94|607.24|604.84|607.34|604.94|607.24|604.84|0
1656404940000|2022-06-28 08:29:00|607.44|605.04|607.75|605.35|607.75|605.35|607.34|604.94|0
1656404950000|2022-06-28 08:29:10|608.48|606.08|608.27|605.87|608.48|606.08|608.27|605.87|0
1656404960000|2022-06-28 08:29:20|608.37|605.97|608.17|605.77|608.37|605.97|608.17|605.77|0
1656404970000|2022-06-28 08:29:30|608.07|605.67|608.17|605.77|608.17|605.77|608.07|605.67|0
1656404980000|2022-06-28 08:29:40|608.27|605.87|607.65|605.25|608.27|605.87|607.65|605.25|0
1656404990000|2022-06-28 08:29:50|607.75|605.35|607.13|604.73|607.75|605.35|607.13|604.73|0
1656405000000|2022-06-28 08:30:00|607.03|604.63|607.54|605.14|607.54|605.14|607.03|604.63|0
1656405010000|2022-06-28 08:30:10|607.75|605.35|607.75|605.35|607.75|605.35|607.54|605.14|0
1656405020000|2022-06-28 08:30:20|607.54|605.14|607.65|605.25|607.65|605.25|607.54|605.14|0
1656405030000|2022-06-28 08:30:30|607.75|605.35|607.24|604.84|607.75|605.35|607.13|604.73|0
1656405040000|2022-06-28 08:30:40|607.34|604.94|607.24|604.84|607.34|604.94|607.24|604.84|0
1656405050000|2022-06-28 08:30:50|607.34|604.94|607.54|605.14|607.54|605.14|607.24|604.84|0
1656405060000|2022-06-28 08:31:00|607.44|605.04|607.54|605.14|607.54|605.14|607.44|605.04|0
1656405070000|2022-06-28 08:31:10|607.44|605.04|607.34|604.94|607.44|605.04|607.34|604.94|0
1656405080000|2022-06-28 08:31:20|607.54|605.14|607.65|605.25|607.65|605.25|607.54|605.14|0
1656405090000|2022-06-28 08:31:30|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1656405100000|2022-06-28 08:31:40|607.75|605.35|607.54|605.14|607.75|605.35|607.54|605.14|0
1656405110000|2022-06-28 08:31:50|607.65|605.25|607.24|604.84|607.65|605.25|607.24|604.84|0
1656405120000|2022-06-28 08:32:00|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1656405130000|2022-06-28 08:32:10|607.34|604.94|607.54|605.14|607.54|605.14|607.34|604.94|0
1656405140000|2022-06-28 08:32:20|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1656405150000|2022-06-28 08:32:30|607.44|605.04|607.03|604.63|607.44|605.04|607.03|604.63|0
1656405160000|2022-06-28 08:32:40|606.92|604.52|607.13|604.73|607.13|604.73|606.92|604.52|0
1656405170000|2022-06-28 08:32:50|607.24|604.84|607.34|604.94|607.34|604.94|607.24|604.84|0
1656405180000|2022-06-28 08:33:00|607.24|604.84|607.34|604.94|607.34|604.94|607.24|604.84|0
1656405190000|2022-06-28 08:33:10|607.13|604.73|607.34|604.94|607.34|604.94|607.13|604.73|0
1656405200000|2022-06-28 08:33:20|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1656405210000|2022-06-28 08:33:30|607.24|604.84|607.34|604.94|607.34|604.94|607.24|604.84|0
1656405220000|2022-06-28 08:33:40|607.44|605.04|607.86|605.46|607.86|605.46|607.44|605.04|0
1656405230000|2022-06-28 08:33:50|607.75|605.35|607.75|605.35|607.86|605.46|607.75|605.35|0
1656405240000|2022-06-28 08:34:00|607.65|605.25|607.44|605.04|607.65|605.25|607.34|604.94|0
1656405250000|2022-06-28 08:34:10|607.54|605.14|607.86|605.46|607.86|605.46|607.34|604.94|0
1656405260000|2022-06-28 08:34:20|608.17|605.77|608.17|605.77|608.17|605.77|608.17|605.77|0
1656405270000|2022-06-28 08:34:30|607.96|605.56|608.07|605.67|608.07|605.67|607.96|605.56|0
1656405280000|2022-06-28 08:34:40|608.17|605.77|608.37|605.97|608.37|605.97|608.17|605.77|0
1656405290000|2022-06-28 08:34:50|608.58|606.18|609.41|607.01|609.41|607.01|608.58|606.18|0
1656405300000|2022-06-28 08:35:00|609.62|607.22|609.41|607.01|609.62|607.22|609.41|607.01|0
1656405310000|2022-06-28 08:35:10|609.31|606.91|608.79|606.39|609.31|606.91|608.79|606.39|0
1656405320000|2022-06-28 08:35:20|608.9|606.5|609|606.6|609|606.6|608.9|606.5|0
1656405330000|2022-06-28 08:35:30|608.79|606.39|608.17|605.77|608.79|606.39|608.17|605.77|0
1656405340000|2022-06-28 08:35:40|608.27|605.87|608.37|605.97|608.48|606.08|608.27|605.87|0
1656405350000|2022-06-28 08:35:50|608.48|606.08|608.48|606.08|608.58|606.18|608.48|606.08|0
1656405360000|2022-06-28 08:36:00|608.37|605.97|608.07|605.67|608.37|605.97|607.75|605.35|0
1656405370000|2022-06-28 08:36:10|607.75|605.35|608.07|605.67|608.07|605.67|607.75|605.35|0
1656405380000|2022-06-28 08:36:20|608.27|605.87|608.27|605.87|608.27|605.87|608.27|605.87|0
1656405390000|2022-06-28 08:36:30|608.37|605.97|608.17|605.77|608.37|605.97|608.07|605.67|0
1656405400000|2022-06-28 08:36:40|608.07|605.67|608.27|605.87|608.27|605.87|608.07|605.67|0
1656405410000|2022-06-28 08:36:50|608.07|605.67|608.16|605.76|608.17|605.77|608.07|605.67|0
1656405420000|2022-06-28 08:37:00|608.07|605.67|607.33|604.93|608.07|605.67|607.33|604.93|0
1656405430000|2022-06-28 08:37:10|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1656405440000|2022-06-28 08:37:20|607.75|605.35|607.54|605.14|607.75|605.35|607.33|604.93|0
1656405450000|2022-06-28 08:37:30|607.65|605.25|607.44|605.04|607.65|605.25|607.44|605.04|0
1656405460000|2022-06-28 08:37:40|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1656405470000|2022-06-28 08:37:50|607.75|605.35|607.65|605.25|607.75|605.35|607.65|605.25|0
1656405480000|2022-06-28 08:38:00|607.75|605.35|608.58|606.18|608.58|606.18|607.75|605.35|0
1656405490000|2022-06-28 08:38:10|608.07|605.67|607.75|605.35|608.07|605.67|607.54|605.14|0
1656405500000|2022-06-28 08:38:20|607.65|605.25|607.54|605.14|607.65|605.25|607.54|605.14|0
1656405510000|2022-06-28 08:38:30|607.33|604.93|606.92|604.52|607.33|604.93|606.92|604.52|0
1656405520000|2022-06-28 08:38:40|606.71|604.31|606.61|604.21|606.71|604.31|606.61|604.21|0
1656405530000|2022-06-28 08:38:50|606.71|604.31|606.92|604.52|606.92|604.52|606.71|604.31|0
1656405540000|2022-06-28 08:39:00|607.13|604.73|607.03|604.63|607.13|604.73|607.03|604.63|0
1656405550000|2022-06-28 08:39:10|607.13|604.73|607.33|604.93|607.33|604.93|607.13|604.73|0
1656405560000|2022-06-28 08:39:20|607.13|604.73|606.5|604.1|607.13|604.73|606.5|604.1|0
1656405570000|2022-06-28 08:39:30|606.3|603.9|605.88|603.48|606.3|603.9|605.88|603.48|0
1656405580000|2022-06-28 08:39:40|605.68|603.28|605.47|603.07|605.68|603.28|605.47|603.07|0
1656405590000|2022-06-28 08:39:50|605.58|603.18|605.68|603.28|606.09|603.69|605.58|603.18|0
1656405600000|2022-06-28 08:40:00|605.88|603.48|606.3|603.9|606.41|604.01|605.88|603.48|0
1656405610000|2022-06-28 08:40:10|606.09|603.69|606.2|603.8|606.2|603.8|606.09|603.69|0
1656405620000|2022-06-28 08:40:20|606.09|603.69|606.71|604.31|606.71|604.31|606.09|603.69|0
1656405630000|2022-06-28 08:40:30|606.61|604.21|606.82|604.42|606.82|604.42|606.61|604.21|0
1656405640000|2022-06-28 08:40:40|606.71|604.31|606.92|604.52|606.92|604.52|606.71|604.31|0
1656405650000|2022-06-28 08:40:50|607.23|604.83|607.96|605.56|607.96|605.56|607.23|604.83|0
1656405660000|2022-06-28 08:41:00|608.06|605.66|607.96|605.56|608.06|605.66|607.96|605.56|0
1656405670000|2022-06-28 08:41:10|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1656405680000|2022-06-28 08:41:20|607.75|605.35|607.54|605.14|607.75|605.35|607.33|604.93|0
1656405690000|2022-06-28 08:41:30|607.75|605.35|606.92|604.52|607.75|605.35|606.92|604.52|0
1656405700000|2022-06-28 08:41:40|607.33|604.93|607.44|605.04|607.44|605.04|607.33|604.93|0
1656405710000|2022-06-28 08:41:50|607.33|604.93|607.44|605.04|607.44|605.04|607.33|604.93|0
1656405720000|2022-06-28 08:42:00|607.65|605.25|608.37|605.97|608.37|605.97|607.65|605.25|0
1656405730000|2022-06-28 08:42:10|608.06|605.66|607.96|605.56|608.06|605.66|607.65|605.25|0
1656405740000|2022-06-28 08:42:20|608.16|605.76|607.86|605.46|608.16|605.76|607.86|605.46|0
1656405750000|2022-06-28 08:42:30|608.06|605.66|608.06|605.66|608.06|605.66|607.96|605.56|0
1656405760000|2022-06-28 08:42:40|607.86|605.46|607.54|605.14|607.96|605.56|607.54|605.14|0
1656405770000|2022-06-28 08:42:50|607.75|605.35|607.54|605.14|607.86|605.46|607.54|605.14|0
1656405780000|2022-06-28 08:43:00|607.75|605.35|608.06|605.66|608.06|605.66|607.75|605.35|0
1656405790000|2022-06-28 08:43:10|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1656405800000|2022-06-28 08:43:20|607.75|605.35|607.96|605.56|607.96|605.56|607.75|605.35|0
1656405810000|2022-06-28 08:43:30|608.16|605.76|607.86|605.46|608.16|605.76|607.86|605.46|0
1656405820000|2022-06-28 08:43:40|607.75|605.35|607.96|605.56|607.96|605.56|607.75|605.35|0
1656405830000|2022-06-28 08:43:50|607.86|605.46|607.86|605.46|608.06|605.66|607.86|605.46|0
1656405840000|2022-06-28 08:44:00|607.96|605.56|607.86|605.46|607.96|605.56|607.86|605.46|0
1656405850000|2022-06-28 08:44:10|607.65|605.25|607.75|605.35|607.75|605.35|607.65|605.25|0
1656405860000|2022-06-28 08:44:20|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1656405870000|2022-06-28 08:44:30|607.75|605.35|608.06|605.66|608.06|605.66|607.75|605.35|0
1656405880000|2022-06-28 08:44:40|607.96|605.56|608.16|605.76|608.37|605.97|607.96|605.56|0
1656405890000|2022-06-28 08:44:50|608.27|605.87|608.16|605.76|608.27|605.87|608.16|605.76|0
1656405900000|2022-06-28 08:45:00|608.37|605.97|608.06|605.66|608.37|605.97|608.06|605.66|0
1656405910000|2022-06-28 08:45:10|607.96|605.56|608.16|605.76|608.16|605.76|607.86|605.46|0
1656405920000|2022-06-28 08:45:20|607.96|605.56|607.96|605.56|608.06|605.66|607.96|605.56|0
1656405930000|2022-06-28 08:45:30|608.06|605.66|607.96|605.56|608.06|605.66|607.96|605.56|0
1656405940000|2022-06-28 08:45:40|608.16|605.76|608.06|605.66|608.16|605.76|607.96|605.56|0
1656405950000|2022-06-28 08:45:50|607.96|605.56|607.86|605.46|608.06|605.66|607.86|605.46|0
1656405960000|2022-06-28 08:46:00|607.65|605.25|607.54|605.14|607.75|605.35|607.54|605.14|0
1656405970000|2022-06-28 08:46:10|607.44|605.04|607.54|605.14|607.54|605.14|607.44|605.04|0
1656405980000|2022-06-28 08:46:20|606.92|604.52|607.13|604.73|607.13|604.73|606.92|604.52|0
1656405990000|2022-06-28 08:46:30|607.03|604.63|607.13|604.73|607.13|604.73|606.92|604.52|0
1656406000000|2022-06-28 08:46:40|607.33|604.93|607.44|605.04|607.54|605.14|607.33|604.93|0
1656406010000|2022-06-28 08:46:50|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1656406020000|2022-06-28 08:47:00|607.75|605.35|607.75|605.35|607.86|605.46|607.75|605.35|0
1656406030000|2022-06-28 08:47:10|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1656406040000|2022-06-28 08:47:20|607.75|605.35|608.06|605.66|608.06|605.66|607.44|605.04|0
1656406050000|2022-06-28 08:47:30|607.95|605.55|608.37|605.97|608.37|605.97|607.95|605.55|0
1656406060000|2022-06-28 08:47:40|608.58|606.18|608.89|606.49|608.99|606.59|608.58|606.18|0
1656406070000|2022-06-28 08:47:50|608.69|606.29|608.48|606.08|608.69|606.29|608.48|606.08|0
1656406080000|2022-06-28 08:48:00|608.58|606.18|608.37|605.97|608.58|606.18|608.37|605.97|0
1656406090000|2022-06-28 08:48:10|608.16|605.76|608.27|605.87|608.27|605.87|608.16|605.76|0
1656406100000|2022-06-28 08:48:20|608.69|606.29|608.58|606.18|608.69|606.29|608.58|606.18|0
1656406110000|2022-06-28 08:48:30|608.78|606.38|608.89|606.49|608.89|606.49|608.78|606.38|0
1656406120000|2022-06-28 08:48:40|608.99|606.59|608.78|606.38|608.99|606.59|608.78|606.38|0
1656406130000|2022-06-28 08:48:50|608.37|605.97|608.48|606.08|608.48|606.08|608.27|605.87|0
1656406140000|2022-06-28 08:49:00|608.37|605.97|608.06|605.66|608.37|605.97|608.06|605.66|0
1656406150000|2022-06-28 08:49:10|607.95|605.55|607.95|605.55|607.95|605.55|607.85|605.45|0
1656406160000|2022-06-28 08:49:20|608.16|605.76|608.06|605.66|608.27|605.87|608.06|605.66|0
1656406170000|2022-06-28 08:49:30|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1656406180000|2022-06-28 08:49:40|608.06|605.66|607.65|605.25|608.06|605.66|607.65|605.25|0
1656406190000|2022-06-28 08:49:50|607.85|605.45|607.75|605.35|607.85|605.45|607.75|605.35|0
1656406200000|2022-06-28 08:50:00|607.85|605.45|607.85|605.45|607.85|605.45|607.85|605.45|0
1656406210000|2022-06-28 08:50:10|607.75|605.35|607.54|605.14|607.75|605.35|607.54|605.14|0
1656406220000|2022-06-28 08:50:20|607.75|605.35|607.54|605.14|607.75|605.35|607.54|605.14|0
1656406230000|2022-06-28 08:50:30|607.33|604.93|607.75|605.35|607.75|605.35|607.33|604.93|0
1656406240000|2022-06-28 08:50:40|607.44|605.04|607.54|605.14|607.75|605.35|607.44|605.04|0
1656406250000|2022-06-28 08:50:50|607.33|604.93|607.44|605.04|607.54|605.14|607.33|604.93|0
1656406260000|2022-06-28 08:51:00|607.54|605.14|607.44|605.04|607.54|605.14|607.33|604.93|0
1656406270000|2022-06-28 08:51:10|607.54|605.14|607.54|605.14|607.54|605.14|607.44|605.04|0
1656406280000|2022-06-28 08:51:20|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1656406290000|2022-06-28 08:51:30|607.23|604.83|607.33|604.93|607.33|604.93|607.23|604.83|0
1656406300000|2022-06-28 08:51:40|607.65|605.25|607.44|605.04|607.65|605.25|607.44|605.04|0
1656406310000|2022-06-28 08:51:50|607.54|605.14|607.65|605.25|607.65|605.25|607.44|605.04|0
1656406320000|2022-06-28 08:52:00|607.54|605.14|607.75|605.35|607.75|605.35|607.54|605.14|0
1656406330000|2022-06-28 08:52:10|607.65|605.25|607.65|605.25|607.75|605.35|607.65|605.25|0
1656406340000|2022-06-28 08:52:20|607.54|605.14|607.12|604.72|607.54|605.14|607.12|604.72|0
1656406350000|2022-06-28 08:52:30|606.71|604.31|606.71|604.31|606.71|604.31|606.71|604.31|0
1656406360000|2022-06-28 08:52:40|606.5|604.1|606.92|604.52|607.12|604.72|606.5|604.1|0
1656406370000|2022-06-28 08:52:50|607.02|604.62|607.12|604.72|607.12|604.72|607.02|604.62|0
1656406380000|2022-06-28 08:53:00|606.92|604.52|606.92|604.52|606.92|604.52|606.29|603.89|0
1656406390000|2022-06-28 08:53:10|606.82|604.42|606.5|604.1|606.82|604.42|606.5|604.1|0
1656406400000|2022-06-28 08:53:20|606.29|603.89|606.71|604.31|606.82|604.42|606.29|603.89|0
1656406410000|2022-06-28 08:53:30|606.92|604.52|606.71|604.31|606.92|604.52|606.71|604.31|0
1656406420000|2022-06-28 08:53:40|606.5|604.1|606.92|604.52|606.92|604.52|606.4|604|0
1656406430000|2022-06-28 08:53:50|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1656406440000|2022-06-28 08:54:00|606.92|604.52|606.5|604.1|606.92|604.52|606.5|604.1|0
1656406450000|2022-06-28 08:54:10|606.4|604|606.82|604.42|606.92|604.52|606.4|604|0
1656406460000|2022-06-28 08:54:20|606.71|604.31|606.5|604.1|606.82|604.42|606.5|604.1|0
1656406470000|2022-06-28 08:54:30|606.71|604.31|606.5|604.1|606.71|604.31|606.5|604.1|0
1656406480000|2022-06-28 08:54:40|606.4|604|606.61|604.21|606.71|604.31|606.4|604|0
1656406490000|2022-06-28 08:54:50|606.29|603.89|606.09|603.69|606.4|604|606.09|603.69|0
1656406500000|2022-06-28 08:55:00|605.88|603.48|605.67|603.27|606.19|603.79|605.67|603.27|0
1656406510000|2022-06-28 08:55:10|605.57|603.17|605.67|603.27|605.67|603.27|605.57|603.17|0
1656406520000|2022-06-28 08:55:20|605.88|603.48|605.88|603.48|605.88|603.48|605.88|603.48|0
1656406530000|2022-06-28 08:55:30|605.67|603.27|605.88|603.48|605.88|603.48|605.67|603.27|0
1656406540000|2022-06-28 08:55:40|605.67|603.27|605.67|603.27|605.88|603.48|605.67|603.27|0
1656406560000|2022-06-28 08:56:00|605.46|603.06|605.46|603.06|605.46|603.06|605.46|603.06|0
1656406570000|2022-06-28 08:56:10|605.26|602.86|605.26|602.86|605.26|602.86|605.26|602.86|0
1656406580000|2022-06-28 08:56:20|605.36|602.96|604.84|602.44|605.36|602.96|604.54|602.14|0
1656406590000|2022-06-28 08:56:30|604.64|602.24|604.64|602.24|604.64|602.24|604.43|602.03|0
1656406600000|2022-06-28 08:56:40|604.43|602.03|604.22|601.82|604.43|602.03|604.22|601.82|0
1656406610000|2022-06-28 08:56:50|604.12|601.72|604.01|601.61|604.22|601.82|604.01|601.61|0
1656406620000|2022-06-28 08:57:00|604.12|601.72|604.22|601.82|604.22|601.82|604.12|601.72|0
1656406630000|2022-06-28 08:57:10|604.12|601.72|603.81|601.41|604.12|601.72|603.81|601.41|0
1656406640000|2022-06-28 08:57:20|604.01|601.61|603.5|601.1|604.01|601.61|603.5|601.1|0
1656406650000|2022-06-28 08:57:30|603.92|601.52|603.5|601.1|603.92|601.52|603.5|601.1|0
1656406660000|2022-06-28 08:57:40|603.81|601.41|603.71|601.31|603.81|601.41|603.6|601.2|0
1656406670000|2022-06-28 08:57:50|603.81|601.41|603.92|601.52|603.92|601.52|603.81|601.41|0
1656406680000|2022-06-28 08:58:00|604.01|601.61|604.01|601.61|604.01|601.61|604.01|601.61|0
1656406690000|2022-06-28 08:58:10|604.43|602.03|604.33|601.93|604.43|602.03|604.33|601.93|0
1656406700000|2022-06-28 08:58:20|604.22|601.82|604.01|601.61|604.22|601.82|604.01|601.61|0
1656406710000|2022-06-28 08:58:30|603.81|601.41|603.6|601.2|603.81|601.41|603.6|601.2|0
1656406720000|2022-06-28 08:58:40|603.39|600.99|603.39|600.99|603.39|600.99|603.19|600.79|0
1656406730000|2022-06-28 08:58:50|603.19|600.79|603.6|601.2|603.6|601.2|603.19|600.79|0
1656406740000|2022-06-28 08:59:00|603.91|601.51|603.71|601.31|603.91|601.51|603.71|601.31|0
1656406750000|2022-06-28 08:59:10|603.81|601.41|603.91|601.51|603.91|601.51|603.81|601.41|0
1656406760000|2022-06-28 08:59:20|603.81|601.41|603.81|601.41|603.81|601.41|603.6|601.2|0
1656406770000|2022-06-28 08:59:30|603.71|601.31|603.6|601.2|603.71|601.31|603.6|601.2|0
1656406780000|2022-06-28 08:59:40|603.71|601.31|603.81|601.41|603.81|601.41|603.6|601.2|0
1656406790000|2022-06-28 08:59:50|603.6|601.2|603.39|600.99|603.6|601.2|603.39|600.99|0
1656406800000|2022-06-28 09:00:00|603.81|601.41|603.6|601.2|603.81|601.41|603.6|601.2|0
1656406810000|2022-06-28 09:00:10|603.39|600.99|603.39|600.99|603.5|601.1|603.39|600.99|0
1656406820000|2022-06-28 09:00:20|603.5|601.1|603.39|600.99|603.6|601.2|603.39|600.99|0
1656406830000|2022-06-28 09:00:30|603.6|601.2|603.5|601.1|603.6|601.2|603.39|600.99|0
1656406840000|2022-06-28 09:00:40|603.39|600.99|603.81|601.41|603.81|601.41|603.39|600.99|0
1656406850000|2022-06-28 09:00:50|603.6|601.2|602.98|600.58|603.6|601.2|602.98|600.58|0
1656406860000|2022-06-28 09:01:00|603.19|600.79|603.6|601.2|603.6|601.2|602.98|600.58|0
1656406880000|2022-06-28 09:01:20|604.22|601.82|604.22|601.82|604.22|601.82|604.22|601.82|0
1656406890000|2022-06-28 09:01:30|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1656406900000|2022-06-28 09:01:40|603.81|601.41|603.81|601.41|603.81|601.41|603.71|601.31|0
1656406910000|2022-06-28 09:01:50|603.71|601.31|603.81|601.41|603.81|601.41|603.71|601.31|0
1656406920000|2022-06-28 09:02:00|603.71|601.31|603.91|601.51|603.91|601.51|603.71|601.31|0
1656406930000|2022-06-28 09:02:10|604.01|601.61|604.01|601.61|604.12|601.72|604.01|601.61|0
1656406940000|2022-06-28 09:02:20|603.91|601.51|603.81|601.41|604.01|601.61|603.81|601.41|0
1656406950000|2022-06-28 09:02:30|603.91|601.51|604.12|601.72|604.12|601.72|603.91|601.51|0
1656406960000|2022-06-28 09:02:40|604.22|601.82|604.43|602.03|604.43|602.03|604.22|601.82|0
1656406970000|2022-06-28 09:02:50|604.53|602.13|604.01|601.61|604.53|602.13|604.01|601.61|0
1656406980000|2022-06-28 09:03:00|603.6|601.2|603.91|601.51|603.91|601.51|603.6|601.2|0
1656406990000|2022-06-28 09:03:10|603.81|601.41|603.91|601.51|604.01|601.61|603.81|601.41|0
1656407000000|2022-06-28 09:03:20|604.01|601.61|603.6|601.2|604.01|601.61|603.6|601.2|0
1656407010000|2022-06-28 09:03:30|603.71|601.31|603.71|601.31|603.71|601.31|603.71|601.31|0
1656407020000|2022-06-28 09:03:40|603.81|601.41|603.39|600.99|603.81|601.41|603.39|600.99|0
1656407030000|2022-06-28 09:03:50|603.5|601.1|603.5|601.1|603.5|601.1|603.5|601.1|0
1656407040000|2022-06-28 09:04:00|603.39|600.99|603.19|600.79|603.39|600.99|603.19|600.79|0
1656407050000|2022-06-28 09:04:10|603.09|600.69|603.19|600.79|603.19|600.79|603.09|600.69|0
1656407060000|2022-06-28 09:04:20|602.98|600.58|602.98|600.58|602.98|600.58|602.98|600.58|0
1656407070000|2022-06-28 09:04:30|603.19|600.79|603.19|600.79|603.19|600.79|602.98|600.58|0
1656407080000|2022-06-28 09:04:40|603.71|601.31|603.81|601.41|603.81|601.41|603.71|601.31|0
1656407090000|2022-06-28 09:04:50|603.71|601.31|603.6|601.2|603.71|601.31|603.6|601.2|0
1656407100000|2022-06-28 09:05:00|603.91|601.51|603.81|601.41|603.91|601.51|603.71|601.31|0
1656407110000|2022-06-28 09:05:10|603.71|601.31|603.39|600.99|603.71|601.31|603.39|600.99|0
1656407120000|2022-06-28 09:05:20|603.6|601.2|603.39|600.99|603.6|601.2|603.39|600.99|0
1656407130000|2022-06-28 09:05:30|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1656407140000|2022-06-28 09:05:40|603.29|600.89|603.18|600.78|603.29|600.89|603.18|600.78|0
1656407150000|2022-06-28 09:05:50|602.98|600.58|603.09|600.69|603.18|600.78|602.98|600.58|0
1656407160000|2022-06-28 09:06:00|603.18|600.78|602.77|600.37|603.29|600.89|602.77|600.37|0
1656407170000|2022-06-28 09:06:10|602.56|600.16|602.36|599.96|602.77|600.37|602.36|599.96|0
1656407180000|2022-06-28 09:06:20|602.56|600.16|602.67|600.27|602.67|600.27|602.56|600.16|0
1656407190000|2022-06-28 09:06:30|602.77|600.37|602.56|600.16|602.77|600.37|602.56|600.16|0
1656407200000|2022-06-28 09:06:40|602.67|600.27|602.36|599.96|602.67|600.27|602.36|599.96|0
1656407220000|2022-06-28 09:07:00|602.56|600.16|602.67|600.27|602.67|600.27|602.56|600.16|0
1656407230000|2022-06-28 09:07:10|602.36|599.96|602.46|600.06|602.56|600.16|602.36|599.96|0
1656407240000|2022-06-28 09:07:20|602.56|600.16|602.56|600.16|602.77|600.37|602.56|600.16|0
1656407250000|2022-06-28 09:07:30|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1656407260000|2022-06-28 09:07:40|602.56|600.16|603.39|600.99|603.39|600.99|602.56|600.16|0
1656407270000|2022-06-28 09:07:50|603.6|601.2|603.08|600.68|603.6|601.2|602.98|600.58|0
1656407280000|2022-06-28 09:08:00|603.18|600.78|603.39|600.99|603.39|600.99|603.18|600.78|0
1656407290000|2022-06-28 09:08:10|603.6|601.2|603.6|601.2|603.6|601.2|603.39|600.99|0
1656407300000|2022-06-28 09:08:20|603.5|601.1|603.39|600.99|603.5|601.1|603.39|600.99|0
1656407310000|2022-06-28 09:08:30|603.6|601.2|603.8|601.4|603.8|601.4|603.6|601.2|0
1656407320000|2022-06-28 09:08:40|603.6|601.2|603.6|601.2|603.6|601.2|603.6|601.2|0
1656407330000|2022-06-28 09:08:50|603.39|600.99|603.39|600.99|603.39|600.99|603.39|600.99|0
1656407340000|2022-06-28 09:09:00|603.18|600.78|602.98|600.58|603.18|600.78|602.98|600.58|0
1656407350000|2022-06-28 09:09:10|603.18|600.78|602.36|599.96|603.18|600.78|602.36|599.96|0
1656407360000|2022-06-28 09:09:20|602.46|600.06|602.56|600.16|602.56|600.16|602.46|600.06|0
1656407370000|2022-06-28 09:09:30|602.36|599.96|602.56|600.16|602.67|600.27|602.36|599.96|0
1656407380000|2022-06-28 09:09:40|602.36|599.96|602.56|600.16|602.56|600.16|602.36|599.96|0
1656407390000|2022-06-28 09:09:50|602.36|599.96|602.56|600.16|602.56|600.16|602.15|599.75|0
1656407400000|2022-06-28 09:10:00|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1656407410000|2022-06-28 09:10:10|602.15|599.75|602.15|599.75|602.26|599.86|602.15|599.75|0
1656407420000|2022-06-28 09:10:20|602.36|599.96|602.15|599.75|602.36|599.96|602.15|599.75|0
1656407430000|2022-06-28 09:10:30|601.94|599.54|600.7|598.3|601.94|599.54|600.7|598.3|0
1656407440000|2022-06-28 09:10:40|600.91|598.51|600.81|598.41|600.91|598.51|600.7|598.3|0
1656407450000|2022-06-28 09:10:50|601.02|598.62|601.12|598.72|601.12|598.72|600.6|598.2|0
1656407460000|2022-06-28 09:11:00|600.91|598.51|600.91|598.51|600.91|598.51|600.7|598.3|0
1656407470000|2022-06-28 09:11:10|600.81|598.41|600.7|598.3|600.91|598.51|600.7|598.3|0
1656407480000|2022-06-28 09:11:20|600.5|598.1|600.5|598.1|600.5|598.1|600.4|598|0
1656407490000|2022-06-28 09:11:30|600.29|597.89|600.7|598.3|600.91|598.51|600.29|597.89|0
1656407500000|2022-06-28 09:11:40|600.5|598.1|600.7|598.3|600.7|598.3|600.5|598.1|0
1656407510000|2022-06-28 09:11:50|601.12|598.72|601.12|598.72|601.12|598.72|601.12|598.72|0
1656407520000|2022-06-28 09:12:00|601.53|599.13|600.91|598.51|601.53|599.13|600.91|598.51|0
1656407530000|2022-06-28 09:12:10|600.81|598.41|600.7|598.3|600.81|598.41|600.4|598|0
1656407540000|2022-06-28 09:12:20|601.02|598.62|601.02|598.62|601.02|598.62|600.91|598.51|0
1656407550000|2022-06-28 09:12:30|600.91|598.51|600.91|598.51|600.91|598.51|600.7|598.3|0
1656407560000|2022-06-28 09:12:40|601.12|598.72|600.91|598.51|601.12|598.72|600.91|598.51|0
1656407570000|2022-06-28 09:12:50|601.02|598.62|600.91|598.51|601.12|598.72|600.91|598.51|0
1656407580000|2022-06-28 09:13:00|601.02|598.62|601.12|598.72|601.12|598.72|601.02|598.62|0
1656407590000|2022-06-28 09:13:10|600.91|598.51|600.91|598.51|601.02|598.62|600.91|598.51|0
1656407600000|2022-06-28 09:13:20|600.81|598.41|600.7|598.3|600.81|598.41|600.7|598.3|0
1656407610000|2022-06-28 09:13:30|600.29|597.89|600.29|597.89|600.29|597.89|600.29|597.89|0
1656407620000|2022-06-28 09:13:40|600.5|598.1|600.7|598.3|600.7|598.3|600.5|598.1|0
1656407630000|2022-06-28 09:13:50|600.5|598.1|600.7|598.3|600.7|598.3|600.5|598.1|0
1656407640000|2022-06-28 09:14:00|600.5|598.1|600.7|598.3|600.7|598.3|600.5|598.1|0
1656407650000|2022-06-28 09:14:10|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1656407660000|2022-06-28 09:14:20|600.7|598.3|600.81|598.41|600.81|598.41|600.7|598.3|0
1656407670000|2022-06-28 09:14:30|601.12|598.72|600.7|598.3|601.12|598.72|600.7|598.3|0
1656407680000|2022-06-28 09:14:40|600.6|598.2|600.91|598.51|600.91|598.51|600.6|598.2|0
1656407690000|2022-06-28 09:14:50|600.7|598.3|600.91|598.51|600.91|598.51|600.7|598.3|0
1656407700000|2022-06-28 09:15:00|600.5|598.1|600.7|598.3|600.7|598.3|600.5|598.1|0
1656407710000|2022-06-28 09:15:10|600.81|598.41|601.53|599.13|601.53|599.13|600.81|598.41|0
1656407720000|2022-06-28 09:15:20|602.15|599.75|601.74|599.34|602.15|599.75|601.74|599.34|0
1656407730000|2022-06-28 09:15:30|601.94|599.54|601.94|599.54|602.05|599.65|601.94|599.54|0
1656407740000|2022-06-28 09:15:40|601.74|599.34|601.94|599.54|601.94|599.54|601.74|599.34|0
1656407750000|2022-06-28 09:15:50|602.05|599.65|601.74|599.34|602.05|599.65|601.74|599.34|0
1656407760000|2022-06-28 09:16:00|601.94|599.54|602.26|599.86|602.26|599.86|601.94|599.54|0
1656407770000|2022-06-28 09:16:10|602.36|599.96|602.77|600.37|602.77|600.37|602.36|599.96|0
1656407780000|2022-06-28 09:16:20|602.98|600.58|602.56|600.16|602.98|600.58|602.56|600.16|0
1656407790000|2022-06-28 09:16:30|602.46|600.06|602.56|600.16|602.56|600.16|602.46|600.06|0
1656407800000|2022-06-28 09:16:40|602.77|600.37|602.67|600.27|602.77|600.37|602.56|600.16|0
1656407810000|2022-06-28 09:16:50|602.77|600.37|602.56|600.16|602.77|600.37|602.56|600.16|0
1656407820000|2022-06-28 09:17:00|602.77|600.37|602.88|600.48|602.88|600.48|602.67|600.27|0
1656407830000|2022-06-28 09:17:10|602.97|600.57|603.18|600.78|603.39|600.99|602.97|600.57|0
1656407840000|2022-06-28 09:17:20|602.97|600.57|603.18|600.78|603.18|600.78|602.97|600.57|0
1656407850000|2022-06-28 09:17:30|602.97|600.57|603.18|600.78|603.18|600.78|602.97|600.57|0
1656407860000|2022-06-28 09:17:40|603.08|600.68|603.18|600.78|603.18|600.78|602.97|600.57|0
1656407870000|2022-06-28 09:17:50|603.39|600.99|603.18|600.78|603.5|601.1|603.18|600.78|0
1656407880000|2022-06-28 09:18:00|603.39|600.99|603.6|601.2|603.6|601.2|603.39|600.99|0
1656407890000|2022-06-28 09:18:10|603.7|601.3|603.6|601.2|603.7|601.3|603.6|601.2|0
1656407900000|2022-06-28 09:18:20|603.7|601.3|603.18|600.78|603.8|601.4|603.08|600.68|0
1656407910000|2022-06-28 09:18:30|603.08|600.68|602.97|600.57|603.18|600.78|602.97|600.57|0
1656407920000|2022-06-28 09:18:40|602.77|600.37|602.97|600.57|602.97|600.57|602.77|600.37|0
1656407940000|2022-06-28 09:19:00|603.08|600.68|602.97|600.57|603.08|600.68|602.97|600.57|0
1656407950000|2022-06-28 09:19:10|603.08|600.68|603.18|600.78|603.18|600.78|603.08|600.68|0
1656407960000|2022-06-28 09:19:20|603.39|600.99|603.59|601.19|603.59|601.19|603.39|600.99|0
1656407970000|2022-06-28 09:19:30|603.7|601.3|603.8|601.4|603.8|601.4|603.59|601.19|0
1656407980000|2022-06-28 09:19:40|604.01|601.61|604.22|601.82|604.22|601.82|604.01|601.61|0
1656407990000|2022-06-28 09:19:50|602.64|600.24|603.05|600.65|603.05|600.65|602.64|600.24|0
1656408000000|2022-06-28 09:20:00|602.64|600.24|602.22|599.82|602.85|600.45|602.22|599.82|0
1656408010000|2022-06-28 09:20:10|602.33|599.93|602.43|600.03|602.43|600.03|602.33|599.93|0
1656408020000|2022-06-28 09:20:20|602.54|600.14|602.64|600.24|602.64|600.24|602.54|600.14|0
1656408030000|2022-06-28 09:20:30|602.85|600.45|602.85|600.45|602.85|600.45|602.64|600.24|0
1656408050000|2022-06-28 09:20:50|603.05|600.65|602.75|600.35|603.05|600.65|602.64|600.24|0
1656408060000|2022-06-28 09:21:00|602.64|600.24|602.64|600.24|602.64|600.24|602.64|600.24|0
1656408070000|2022-06-28 09:21:10|602.43|600.03|602.43|600.03|602.43|600.03|602.43|600.03|0
1656408090000|2022-06-28 09:21:30|602.01|599.61|601.92|599.52|602.01|599.61|601.81|599.41|0
1656408100000|2022-06-28 09:21:40|602.12|599.72|602.43|600.03|602.43|600.03|602.12|599.72|0
1656408110000|2022-06-28 09:21:50|602.54|600.14|602.01|599.61|602.64|600.24|602.01|599.61|0
1656408130000|2022-06-28 09:22:10|602.22|599.82|602.43|600.03|602.43|600.03|602.22|599.82|0
1656408140000|2022-06-28 09:22:20|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1656408150000|2022-06-28 09:22:30|602.64|600.24|602.22|599.82|602.64|600.24|602.22|599.82|0
1656408160000|2022-06-28 09:22:40|602.12|599.72|601.6|599.2|602.12|599.72|601.6|599.2|0
1656408170000|2022-06-28 09:22:50|601.39|598.99|601.18|598.78|601.39|598.99|601.08|598.68|0
1656408180000|2022-06-28 09:23:00|601.39|598.99|601.18|598.78|601.39|598.99|601.18|598.78|0
1656408190000|2022-06-28 09:23:10|601.39|598.99|601.5|599.1|601.6|599.2|601.39|598.99|0
1656408200000|2022-06-28 09:23:20|601.6|599.2|602.22|599.82|602.22|599.82|601.6|599.2|0
1656408210000|2022-06-28 09:23:30|602.01|599.61|602.01|599.61|602.01|599.61|601.91|599.51|0
1656408220000|2022-06-28 09:23:40|601.91|599.51|601.81|599.41|601.91|599.51|601.81|599.41|0
1656408230000|2022-06-28 09:23:50|602.33|599.93|602.22|599.82|602.33|599.93|602.22|599.82|0
1656408240000|2022-06-28 09:24:00|602.43|600.03|602.43|600.03|602.43|600.03|602.43|600.03|0
1656408250000|2022-06-28 09:24:10|602.64|600.24|602.54|600.14|602.64|600.24|602.54|600.14|0
1656408260000|2022-06-28 09:24:20|602.64|600.24|602.64|600.24|602.84|600.44|602.64|600.24|0
1656408270000|2022-06-28 09:24:30|602.84|600.44|603.05|600.65|603.05|600.65|602.84|600.44|0
1656408280000|2022-06-28 09:24:40|602.84|600.44|602.84|600.44|602.84|600.44|602.84|600.44|0
1656408290000|2022-06-28 09:24:50|602.95|600.55|602.54|600.14|602.95|600.55|602.54|600.14|0
1656408300000|2022-06-28 09:25:00|602.43|600.03|602.64|600.24|602.64|600.24|602.43|600.03|0
1656408310000|2022-06-28 09:25:10|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1656408320000|2022-06-28 09:25:20|602.64|600.24|602.33|599.93|602.64|600.24|602.22|599.82|0
1656408330000|2022-06-28 09:25:30|602.01|599.61|602.01|599.61|602.01|599.61|602.01|599.61|0
1656408340000|2022-06-28 09:25:40|601.91|599.51|601.81|599.41|601.91|599.51|601.81|599.41|0
1656408350000|2022-06-28 09:25:50|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1656408360000|2022-06-28 09:26:00|601.81|599.41|601.81|599.41|601.81|599.41|601.81|599.41|0
1656408370000|2022-06-28 09:26:10|601.6|599.2|601.29|598.89|601.6|599.2|601.29|598.89|0
1656408380000|2022-06-28 09:26:20|601.18|598.78|601.39|598.99|601.39|598.99|601.18|598.78|0
1656408390000|2022-06-28 09:26:30|601.6|599.2|601.5|599.1|601.6|599.2|601.5|599.1|0
1656408400000|2022-06-28 09:26:40|601.6|599.2|601.39|598.99|601.6|599.2|601.39|598.99|0
1656408410000|2022-06-28 09:26:50|601.18|598.78|601.29|598.89|601.29|598.89|601.18|598.78|0
1656408420000|2022-06-28 09:27:00|601.39|598.99|601.39|598.99|601.39|598.99|601.29|598.89|0
1656408430000|2022-06-28 09:27:10|601.6|599.2|601.71|599.31|601.71|599.31|601.6|599.2|0
1656408440000|2022-06-28 09:27:20|601.6|599.2|601.18|598.78|601.81|599.41|601.18|598.78|0
1656408450000|2022-06-28 09:27:30|600.77|598.37|601.18|598.78|601.18|598.78|600.77|598.37|0
1656408460000|2022-06-28 09:27:40|600.98|598.58|600.98|598.58|600.98|598.58|600.98|598.58|0
1656408470000|2022-06-28 09:27:50|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1656408480000|2022-06-28 09:28:00|600.88|598.48|600.98|598.58|600.98|598.58|600.88|598.48|0
1656408490000|2022-06-28 09:28:10|601.08|598.68|601.08|598.68|601.08|598.68|601.08|598.68|0
1656408500000|2022-06-28 09:28:20|601.18|598.78|601.18|598.78|601.18|598.78|601.08|598.68|0
1656408510000|2022-06-28 09:28:30|600.98|598.58|600.88|598.48|600.98|598.58|600.77|598.37|0
1656408520000|2022-06-28 09:28:40|600.77|598.37|601.08|598.68|601.08|598.68|600.77|598.37|0
1656408530000|2022-06-28 09:28:50|600.98|598.58|600.77|598.37|600.98|598.58|600.77|598.37|0
1656408540000|2022-06-28 09:29:00|600.88|598.48|600.88|598.48|600.88|598.48|600.77|598.37|0
1656408550000|2022-06-28 09:29:10|600.77|598.37|600.88|598.48|600.88|598.48|600.67|598.27|0
1656408560000|2022-06-28 09:29:20|600.77|598.37|600.98|598.58|600.98|598.58|600.77|598.37|0
1656408570000|2022-06-28 09:29:30|600.88|598.48|600.88|598.48|600.88|598.48|600.88|598.48|0
1656408580000|2022-06-28 09:29:40|600.98|598.58|600.98|598.58|600.98|598.58|600.98|598.58|0
1656408590000|2022-06-28 09:29:50|601.18|598.78|601.39|598.99|601.39|598.99|601.18|598.78|0
1656408600000|2022-06-28 09:30:00|601.5|599.1|601.5|599.1|601.6|599.2|601.5|599.1|0
1656408610000|2022-06-28 09:30:10|601.81|599.41|601.6|599.2|601.81|599.41|601.6|599.2|0
1656408620000|2022-06-28 09:30:20|601.5|599.1|601.8|599.4|601.8|599.4|601.5|599.1|0
1656408630000|2022-06-28 09:30:30|602.01|599.61|601.8|599.4|602.01|599.61|601.8|599.4|0
1656408640000|2022-06-28 09:30:40|601.71|599.31|601.71|599.31|601.8|599.4|601.71|599.31|0
1656408650000|2022-06-28 09:30:50|601.6|599.2|601.8|599.4|601.8|599.4|601.6|599.2|0
1656408660000|2022-06-28 09:31:00|601.91|599.51|601.71|599.31|601.91|599.51|601.71|599.31|0
1656408670000|2022-06-28 09:31:10|601.91|599.51|601.6|599.2|601.91|599.51|601.6|599.2|0
1656408680000|2022-06-28 09:31:20|601.71|599.31|601.6|599.2|601.8|599.4|601.6|599.2|0
1656408690000|2022-06-28 09:31:30|601.5|599.1|601.39|598.99|601.5|599.1|601.29|598.89|0
1656408700000|2022-06-28 09:31:40|601.5|599.1|601.5|599.1|601.5|599.1|601.39|598.99|0
1656408710000|2022-06-28 09:31:50|601.6|599.2|601.29|598.89|601.6|599.2|601.29|598.89|0
1656408720000|2022-06-28 09:32:00|601.18|598.78|601.08|598.68|601.18|598.78|600.97|598.57|0
1656408730000|2022-06-28 09:32:10|601.39|598.99|601.7|599.3|601.8|599.4|601.39|598.99|0
1656408740000|2022-06-28 09:32:20|601.8|599.4|602.22|599.82|602.22|599.82|601.8|599.4|0
1656408750000|2022-06-28 09:32:30|602.12|599.72|602.01|599.61|602.12|599.72|602.01|599.61|0
1656408760000|2022-06-28 09:32:40|602.22|599.82|601.6|599.2|602.22|599.82|601.6|599.2|0
1656408770000|2022-06-28 09:32:50|601.5|599.1|601.91|599.51|601.91|599.51|601.5|599.1|0
1656408780000|2022-06-28 09:33:00|601.8|599.4|601.91|599.51|601.91|599.51|601.8|599.4|0
1656408790000|2022-06-28 09:33:10|602.22|599.82|602.33|599.93|602.33|599.93|602.12|599.72|0
1656408800000|2022-06-28 09:33:20|603.37|600.97|603.67|601.27|603.67|601.27|603.26|600.86|0
1656408810000|2022-06-28 09:33:30|603.47|601.07|603.78|601.38|603.99|601.59|603.47|601.07|0
1656408820000|2022-06-28 09:33:40|603.88|601.48|603.67|601.27|603.88|601.48|603.67|601.27|0
1656408830000|2022-06-28 09:33:50|603.78|601.38|603.37|600.97|603.78|601.38|603.37|600.97|0
1656408840000|2022-06-28 09:34:00|603.57|601.17|603.78|601.38|603.78|601.38|603.47|601.07|0
1656408850000|2022-06-28 09:34:10|603.99|601.59|604.09|601.69|604.09|601.69|603.88|601.48|0
1656408860000|2022-06-28 09:34:20|604.2|601.8|604.71|602.31|604.71|602.31|604.2|601.8|0
1656408870000|2022-06-28 09:34:30|604.4|602|604.71|602.31|604.71|602.31|604.4|602|0
1656408880000|2022-06-28 09:34:40|604.92|602.52|604.71|602.31|604.92|602.52|604.71|602.31|0
1656408890000|2022-06-28 09:34:50|604.5|602.1|604.5|602.1|604.61|602.21|604.5|602.1|0
1656408900000|2022-06-28 09:35:00|604.4|602|604.3|601.9|604.4|602|604.3|601.9|0
1656408910000|2022-06-28 09:35:10|604.4|602|604.5|602.1|604.5|602.1|604.4|602|0
1656408920000|2022-06-28 09:35:20|603.88|601.48|604.2|601.8|604.2|601.8|603.88|601.48|0
1656408930000|2022-06-28 09:35:30|604.09|601.69|604.3|601.9|604.3|601.9|604.09|601.69|0
1656408940000|2022-06-28 09:35:40|604.4|602|604.2|601.8|604.4|602|604.2|601.8|0
1656408950000|2022-06-28 09:35:50|604.3|601.9|604.92|602.52|604.92|602.52|604.3|601.9|0
1656408960000|2022-06-28 09:36:00|604.82|602.42|604.5|602.1|604.82|602.42|604.5|602.1|0
1656408970000|2022-06-28 09:36:10|604.92|602.52|605.24|602.84|605.24|602.84|604.92|602.52|0
1656408980000|2022-06-28 09:36:20|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1656408990000|2022-06-28 09:36:30|604.82|602.42|605.03|602.63|605.03|602.63|604.82|602.42|0
1656409000000|2022-06-28 09:36:40|604.92|602.52|605.24|602.84|605.24|602.84|604.92|602.52|0
1656409010000|2022-06-28 09:36:50|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1656409020000|2022-06-28 09:37:00|605.34|602.94|606.17|603.77|606.17|603.77|605.34|602.94|0
1656409030000|2022-06-28 09:37:10|606.38|603.98|607|604.6|607|604.6|606.38|603.98|0
1656409040000|2022-06-28 09:37:20|606.79|604.39|606.38|603.98|606.79|604.39|606.38|603.98|0
1656409050000|2022-06-28 09:37:30|606.58|604.18|606.48|604.08|606.58|604.18|606.48|604.08|0
1656409060000|2022-06-28 09:37:40|606.58|604.18|606.17|603.77|606.58|604.18|606.17|603.77|0
1656409070000|2022-06-28 09:37:50|606.28|603.88|606.17|603.77|606.28|603.88|606.17|603.77|0
1656409080000|2022-06-28 09:38:00|605.96|603.56|605.96|603.56|606.38|603.98|605.96|603.56|0
1656409090000|2022-06-28 09:38:10|605.75|603.35|605.86|603.46|605.86|603.46|605.75|603.35|0
1656409100000|2022-06-28 09:38:20|605.96|603.56|605.96|603.56|605.96|603.56|605.86|603.46|0
1656409110000|2022-06-28 09:38:30|605.75|603.35|605.86|603.46|605.86|603.46|605.75|603.35|0
1656409120000|2022-06-28 09:38:40|605.54|603.14|605.34|602.94|605.54|603.14|605.34|602.94|0
1656409130000|2022-06-28 09:38:50|605.24|602.84|605.75|603.35|605.75|603.35|605.24|602.84|0
1656409140000|2022-06-28 09:39:00|605.86|603.46|606.58|604.18|606.58|604.18|605.75|603.35|0
1656409150000|2022-06-28 09:39:10|606.38|603.98|606.17|603.77|606.38|603.98|606.07|603.67|0
1656409160000|2022-06-28 09:39:20|606.28|603.88|606.17|603.77|606.28|603.88|606.17|603.77|0
1656409170000|2022-06-28 09:39:30|605.96|603.56|605.96|603.56|606.07|603.67|605.75|603.35|0
1656409180000|2022-06-28 09:39:40|605.86|603.46|605.86|603.46|605.96|603.56|605.86|603.46|0
1656409190000|2022-06-28 09:39:50|605.96|603.56|606.17|603.77|606.17|603.77|605.96|603.56|0
1656409200000|2022-06-28 09:40:00|606.07|603.67|606.38|603.98|606.38|603.98|606.07|603.67|0
1656409210000|2022-06-28 09:40:10|606.58|604.18|606.17|603.77|606.58|604.18|606.17|603.77|0
1656409220000|2022-06-28 09:40:20|605.86|603.46|605.86|603.46|605.86|603.46|605.86|603.46|0
1656409230000|2022-06-28 09:40:30|606.07|603.67|606.17|603.77|606.38|603.98|606.07|603.67|0
1656409240000|2022-06-28 09:40:40|606.58|604.18|606.79|604.39|606.79|604.39|606.58|604.18|0
1656409250000|2022-06-28 09:40:50|607|604.6|607.32|604.92|607.32|604.92|607|604.6|0
1656409260000|2022-06-28 09:41:00|607.42|605.02|607.73|605.33|607.73|605.33|607.42|605.02|0
1656409270000|2022-06-28 09:41:10|607.21|604.81|607.21|604.81|607.53|605.13|607.21|604.81|0
1656409280000|2022-06-28 09:41:20|607|604.6|606.48|604.08|607|604.6|606.48|604.08|0
1656409290000|2022-06-28 09:41:30|606.38|603.98|606.58|604.18|606.58|604.18|606.38|603.98|0
1656409300000|2022-06-28 09:41:40|606.38|603.98|606.58|604.18|606.58|604.18|606.38|603.98|0
1656409310000|2022-06-28 09:41:50|606.17|603.77|605.86|603.46|606.28|603.88|605.86|603.46|0
1656409320000|2022-06-28 09:42:00|605.96|603.56|606.17|603.77|606.17|603.77|605.96|603.56|0
1656409330000|2022-06-28 09:42:10|606.07|603.67|606.07|603.67|606.07|603.67|606.07|603.67|0
1656409340000|2022-06-28 09:42:20|605.96|603.56|606.07|603.67|606.28|603.88|605.96|603.56|0
1656409350000|2022-06-28 09:42:30|606.28|603.88|606.38|603.98|606.38|603.98|606.17|603.77|0
1656409360000|2022-06-28 09:42:40|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1656409370000|2022-06-28 09:42:50|606.79|604.39|606.69|604.29|606.79|604.39|606.69|604.29|0
1656409380000|2022-06-28 09:43:00|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1656409390000|2022-06-28 09:43:10|606.69|604.29|606.69|604.29|606.69|604.29|606.58|604.18|0
1656409400000|2022-06-28 09:43:20|606.79|604.39|606.79|604.39|606.79|604.39|606.58|604.18|0
1656409410000|2022-06-28 09:43:30|607|604.6|607.42|605.02|607.42|605.02|607|604.6|0
1656409420000|2022-06-28 09:43:40|607.62|605.22|607.83|605.43|607.83|605.43|607.62|605.22|0
1656409430000|2022-06-28 09:43:50|607.73|605.33|607.73|605.33|607.73|605.33|607.62|605.22|0
1656409440000|2022-06-28 09:44:00|607.62|605.22|607.73|605.33|607.83|605.43|607.62|605.22|0
1656409450000|2022-06-28 09:44:10|607.52|605.12|607.21|604.81|607.52|605.12|607.21|604.81|0
1656409460000|2022-06-28 09:44:20|607.42|605.02|607.11|604.71|607.62|605.22|607.11|604.71|0
1656409470000|2022-06-28 09:44:30|607.83|605.43|607.42|605.02|607.83|605.43|607.42|605.02|0
1656409480000|2022-06-28 09:44:40|607.52|605.12|607.52|605.12|607.52|605.12|607.42|605.02|0
1656409490000|2022-06-28 09:44:50|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1656409500000|2022-06-28 09:45:00|607.32|604.92|607.42|605.02|607.42|605.02|607.32|604.92|0
1656409510000|2022-06-28 09:45:10|607.32|604.92|607|604.6|607.32|604.92|607|604.6|0
1656409520000|2022-06-28 09:45:20|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1656409530000|2022-06-28 09:45:30|607|604.6|607|604.6|607.21|604.81|607|604.6|0
1656409540000|2022-06-28 09:45:40|607.32|604.92|607.21|604.81|607.32|604.92|607.21|604.81|0
1656409550000|2022-06-28 09:45:50|607.42|605.02|607.62|605.22|607.62|605.22|607.42|605.02|0
1656409560000|2022-06-28 09:46:00|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1656409570000|2022-06-28 09:46:10|607.62|605.22|607.94|605.54|607.94|605.54|607.62|605.22|0
1656409580000|2022-06-28 09:46:20|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1656409590000|2022-06-28 09:46:30|607.62|605.22|608.04|605.64|608.04|605.64|607.62|605.22|0
1656409600000|2022-06-28 09:46:40|607.83|605.43|607.52|605.12|607.83|605.43|607.52|605.12|0
1656409610000|2022-06-28 09:46:50|607.62|605.22|607.52|605.12|607.62|605.22|607.52|605.12|0
1656409620000|2022-06-28 09:47:00|607.42|605.02|607.73|605.33|607.73|605.33|607.42|605.02|0
1656409630000|2022-06-28 09:47:10|607.32|604.92|607.42|605.02|607.42|605.02|607.21|604.81|0
1656409640000|2022-06-28 09:47:20|607.62|605.22|607.62|605.22|607.62|605.22|607.52|605.12|0
1656409650000|2022-06-28 09:47:30|607.42|605.02|607.42|605.02|607.42|605.02|607.21|604.81|0
1656409660000|2022-06-28 09:47:40|607.32|604.92|607.21|604.81|607.32|604.92|607.21|604.81|0
1656409670000|2022-06-28 09:47:50|607|604.6|606.79|604.39|607|604.6|606.79|604.39|0
1656409680000|2022-06-28 09:48:00|606.9|604.5|607|604.6|607|604.6|606.79|604.39|0
1656409690000|2022-06-28 09:48:10|606.58|604.18|606.58|604.18|606.58|604.18|606.37|603.97|0
1656409700000|2022-06-28 09:48:20|606.48|604.08|606.17|603.77|606.48|604.08|606.17|603.77|0
1656409710000|2022-06-28 09:48:30|605.96|603.56|605.96|603.56|606.07|603.67|605.86|603.46|0
1656409720000|2022-06-28 09:48:40|606.07|603.67|605.96|603.56|606.07|603.67|605.96|603.56|0
1656409730000|2022-06-28 09:48:50|605.75|603.35|605.75|603.35|605.86|603.46|605.75|603.35|0
1656409740000|2022-06-28 09:49:00|605.86|603.46|605.96|603.56|605.96|603.56|605.75|603.35|0
1656409750000|2022-06-28 09:49:10|605.75|603.35|606.27|603.87|606.27|603.87|605.75|603.35|0
1656409760000|2022-06-28 09:49:20|606.37|603.97|606.79|604.39|606.79|604.39|606.17|603.77|0
1656409770000|2022-06-28 09:49:30|607|604.6|606.79|604.39|607|604.6|606.69|604.29|0
1656409780000|2022-06-28 09:49:40|607.11|604.71|607.21|604.81|607.21|604.81|607|604.6|0
1656409790000|2022-06-28 09:49:50|607|604.6|607.21|604.81|607.21|604.81|607|604.6|0
1656409800000|2022-06-28 09:50:00|607|604.6|605.75|603.35|607|604.6|605.75|603.35|0
1656409810000|2022-06-28 09:50:10|605.86|603.46|606.48|604.08|606.48|604.08|605.86|603.46|0
1656409820000|2022-06-28 09:50:20|606.79|604.39|606.58|604.18|606.9|604.5|606.58|604.18|0
1656409830000|2022-06-28 09:50:30|606.69|604.29|605.75|603.35|606.69|604.29|605.75|603.35|0
1656409840000|2022-06-28 09:50:40|605.65|603.25|605.12|602.72|605.75|603.35|605.12|602.72|0
1656409850000|2022-06-28 09:50:50|605.33|602.93|605.54|603.14|605.96|603.56|605.33|602.93|0
1656409860000|2022-06-28 09:51:00|605.44|603.04|605.44|603.04|605.44|603.04|605.33|602.93|0
1656409870000|2022-06-28 09:51:10|605.54|603.14|605.02|602.62|605.54|603.14|605.02|602.62|0
1656409880000|2022-06-28 09:51:20|605.12|602.72|604.92|602.52|605.12|602.72|604.92|602.52|0
1656409890000|2022-06-28 09:51:30|605.02|602.62|604.61|602.21|605.02|602.62|604.61|602.21|0
1656409900000|2022-06-28 09:51:40|604.5|602.1|604.61|602.21|604.71|602.31|604.5|602.1|0
1656409910000|2022-06-28 09:51:50|604.71|602.31|604.71|602.31|604.71|602.31|604.61|602.21|0
1656409920000|2022-06-28 09:52:00|604.5|602.1|604.4|602|604.5|602.1|604.4|602|0
1656409930000|2022-06-28 09:52:10|603.78|601.38|603.88|601.48|604.08|601.68|603.78|601.38|0
1656409940000|2022-06-28 09:52:20|603.98|601.58|604.08|601.68|604.08|601.68|603.98|601.58|0
1656409950000|2022-06-28 09:52:30|603.98|601.58|604.29|601.89|604.29|601.89|603.98|601.58|0
1656409960000|2022-06-28 09:52:40|604.08|601.68|604.08|601.68|604.19|601.79|604.08|601.68|0
1656409970000|2022-06-28 09:52:50|604.19|601.79|604.08|601.68|604.29|601.89|604.08|601.68|0
1656409980000|2022-06-28 09:53:00|603.88|601.48|604.08|601.68|604.08|601.68|603.88|601.48|0
1656409990000|2022-06-28 09:53:10|603.98|601.58|603.88|601.48|604.08|601.68|603.88|601.48|0
1656410000000|2022-06-28 09:53:20|603.98|601.58|604.29|601.89|604.29|601.89|603.98|601.58|0
1656410010000|2022-06-28 09:53:30|604.71|602.31|604.71|602.31|604.71|602.31|604.71|602.31|0
1656410020000|2022-06-28 09:53:40|604.29|601.89|604.4|602|604.5|602.1|604.29|601.89|0
1656410030000|2022-06-28 09:53:50|604.5|602.1|604.71|602.31|604.71|602.31|604.5|602.1|0
1656410040000|2022-06-28 09:54:00|605.33|602.93|605.44|603.04|605.44|603.04|605.33|602.93|0
1656410050000|2022-06-28 09:54:10|605.33|602.93|605.12|602.72|605.33|602.93|605.12|602.72|0
1656410060000|2022-06-28 09:54:20|605.33|602.93|605.44|603.04|605.44|603.04|605.33|602.93|0
1656410070000|2022-06-28 09:54:30|605.54|603.14|605.54|603.14|605.75|603.35|605.44|603.04|0
1656410080000|2022-06-28 09:54:40|605.75|603.35|605.65|603.25|605.75|603.35|605.65|603.25|0
1656410090000|2022-06-28 09:54:50|605.54|603.14|605.54|603.14|605.54|603.14|605.54|603.14|0
1656410100000|2022-06-28 09:55:00|605.65|603.25|605.96|603.56|605.96|603.56|605.65|603.25|0
1656410110000|2022-06-28 09:55:10|606.16|603.76|606.37|603.97|606.37|603.97|606.16|603.76|0
1656410120000|2022-06-28 09:55:20|606.48|604.08|606.16|603.76|606.48|604.08|606.06|603.66|0
1656410130000|2022-06-28 09:55:30|605.75|603.35|605.44|603.04|605.75|603.35|605.44|603.04|0
1656410140000|2022-06-28 09:55:40|605.65|603.25|605.75|603.35|605.75|603.35|605.65|603.25|0
1656410150000|2022-06-28 09:55:50|605.86|603.46|605.86|603.46|605.86|603.46|605.86|603.46|0
1656410160000|2022-06-28 09:56:00|605.75|603.35|605.33|602.93|605.75|603.35|605.33|602.93|0
1656410170000|2022-06-28 09:56:10|604.91|602.51|604.82|602.42|604.91|602.51|604.71|602.31|0
1656410180000|2022-06-28 09:56:20|604.91|602.51|605.23|602.83|605.33|602.93|604.91|602.51|0
1656410190000|2022-06-28 09:56:30|605.33|602.93|605.54|603.14|605.54|603.14|605.33|602.93|0
1656410200000|2022-06-28 09:56:40|605.75|603.35|605.96|603.56|605.96|603.56|605.75|603.35|0
1656410210000|2022-06-28 09:56:50|605.86|603.46|605.96|603.56|605.96|603.56|605.75|603.35|0
1656410220000|2022-06-28 09:57:00|606.06|603.66|607|604.6|607|604.6|606.06|603.66|0
1656410230000|2022-06-28 09:57:10|606.79|604.39|606.69|604.29|606.79|604.39|606.69|604.29|0
1656410250000|2022-06-28 09:57:30|606.58|604.18|606.79|604.39|606.79|604.39|606.58|604.18|0
1656410260000|2022-06-28 09:57:40|607|604.6|607.2|604.8|607.2|604.8|607|604.6|0
1656410270000|2022-06-28 09:57:50|606.79|604.39|607.2|604.8|607.2|604.8|606.79|604.39|0
1656410280000|2022-06-28 09:58:00|607.1|604.7|607.41|605.01|607.41|605.01|607.1|604.7|0
1656410290000|2022-06-28 09:58:10|607.83|605.43|607.73|605.33|607.83|605.43|607.62|605.22|0
1656410300000|2022-06-28 09:58:20|607.62|605.22|607.62|605.22|607.83|605.43|607.62|605.22|0
1656410310000|2022-06-28 09:58:30|607.73|605.33|607.62|605.22|607.83|605.43|607.62|605.22|0
1656410320000|2022-06-28 09:58:40|607.73|605.33|607.83|605.43|607.83|605.43|607.73|605.33|0
1656410330000|2022-06-28 09:58:50|607.73|605.33|607.41|605.01|607.73|605.33|607.41|605.01|0
1656410340000|2022-06-28 09:59:00|607.1|604.7|606.9|604.5|607.1|604.7|606.9|604.5|0
1656410350000|2022-06-28 09:59:10|607|604.6|607|604.6|607.2|604.8|607|604.6|0
1656410360000|2022-06-28 09:59:20|607.2|604.8|607.1|604.7|607.2|604.8|607.1|604.7|0
1656410370000|2022-06-28 09:59:30|607.2|604.8|607.31|604.91|607.31|604.91|607.2|604.8|0
1656410380000|2022-06-28 09:59:40|607.2|604.8|607.1|604.7|607.2|604.8|607|604.6|0
1656410390000|2022-06-28 09:59:50|607|604.6|607.1|604.7|607.2|604.8|607|604.6|0
1656410400000|2022-06-28 10:00:00|607.2|604.8|606.9|604.5|607.2|604.8|606.79|604.39|0
1656410410000|2022-06-28 10:00:10|606.79|604.39|607|604.6|607|604.6|606.69|604.29|0
1656410420000|2022-06-28 10:00:20|606.9|604.5|606.79|604.39|607|604.6|606.79|604.39|0
1656410430000|2022-06-28 10:00:30|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1656410440000|2022-06-28 10:00:40|607.31|604.91|606.58|604.18|607.31|604.91|606.58|604.18|0
1656410460000|2022-06-28 10:01:00|606.48|604.08|606.37|603.97|606.48|604.08|606.37|603.97|0
1656410470000|2022-06-28 10:01:10|606.58|604.18|606.37|603.97|606.58|604.18|606.37|603.97|0
1656410480000|2022-06-28 10:01:20|606.48|604.08|606.37|603.97|606.48|604.08|606.37|603.97|0
1656410490000|2022-06-28 10:01:30|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1656410500000|2022-06-28 10:01:40|606.58|604.18|606.16|603.76|606.58|604.18|606.16|603.76|0
1656410510000|2022-06-28 10:01:50|605.95|603.55|605.95|603.55|606.06|603.66|605.95|603.55|0
1656410520000|2022-06-28 10:02:00|605.75|603.35|605.33|602.93|605.75|603.35|605.33|602.93|0
1656410530000|2022-06-28 10:02:10|605.23|602.83|605.54|603.14|605.54|603.14|605.23|602.83|0
1656410540000|2022-06-28 10:02:20|605.44|603.04|605.33|602.93|605.54|603.14|605.33|602.93|0
1656410550000|2022-06-28 10:02:30|605.44|603.04|605.85|603.45|605.95|603.55|605.44|603.04|0
1656410560000|2022-06-28 10:02:40|606.06|603.66|605.75|603.35|606.06|603.66|605.75|603.35|0
1656410570000|2022-06-28 10:02:50|605.54|603.14|605.75|603.35|605.75|603.35|605.54|603.14|0
1656410580000|2022-06-28 10:03:00|605.85|603.45|605.95|603.55|605.95|603.55|605.85|603.45|0
1656410590000|2022-06-28 10:03:10|606.37|603.97|606.16|603.76|606.37|603.97|606.16|603.76|0
1656410600000|2022-06-28 10:03:20|605.95|603.55|605.85|603.45|605.95|603.55|605.75|603.35|0
1656410610000|2022-06-28 10:03:30|605.75|603.35|605.54|603.14|605.75|603.35|605.54|603.14|0
1656410630000|2022-06-28 10:03:50|605.33|602.93|605.33|602.93|605.33|602.93|605.23|602.83|0
1656410640000|2022-06-28 10:04:00|605.23|602.83|605.54|603.14|605.54|603.14|605.23|602.83|0
1656410650000|2022-06-28 10:04:10|605.65|603.25|605.75|603.35|605.75|603.35|605.65|603.25|0
1656410660000|2022-06-28 10:04:20|605.44|603.04|605.23|602.83|605.44|603.04|605.12|602.72|0
1656410670000|2022-06-28 10:04:30|605.44|603.04|605.33|602.93|605.44|603.04|605.33|602.93|0
1656410680000|2022-06-28 10:04:40|605.54|603.14|606.06|603.66|606.06|603.66|605.54|603.14|0
1656410690000|2022-06-28 10:04:50|606.27|603.87|606.69|604.29|606.69|604.29|606.27|603.87|0
1656410700000|2022-06-28 10:05:00|606.79|604.39|606.48|604.08|606.79|604.39|606.48|604.08|0
1656410710000|2022-06-28 10:05:10|606.58|604.18|606.79|604.39|606.79|604.39|606.58|604.18|0
1656410720000|2022-06-28 10:05:20|606.69|604.29|606.58|604.18|606.69|604.29|606.58|604.18|0
1656410730000|2022-06-28 10:05:30|606.69|604.29|606.99|604.59|606.99|604.59|606.69|604.29|0
1656410740000|2022-06-28 10:05:40|606.89|604.49|606.79|604.39|606.89|604.49|606.69|604.29|0
1656410750000|2022-06-28 10:05:50|606.89|604.49|606.89|604.49|606.89|604.49|606.79|604.39|0
1656410760000|2022-06-28 10:06:00|606.99|604.59|607.2|604.8|607.31|604.91|606.99|604.59|0
1656410770000|2022-06-28 10:06:10|607.31|604.91|606.48|604.08|607.31|604.91|606.48|604.08|0
1656410780000|2022-06-28 10:06:20|606.37|603.97|606.37|603.97|606.48|604.08|606.37|603.97|0
1656410790000|2022-06-28 10:06:30|606.48|604.08|606.37|603.97|606.48|604.08|606.37|603.97|0
1656410800000|2022-06-28 10:06:40|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1656410810000|2022-06-28 10:06:50|605.95|603.55|606.16|603.76|606.16|603.76|605.85|603.45|0
1656410820000|2022-06-28 10:07:00|606.37|603.97|606.79|604.39|606.79|604.39|606.37|603.97|0
1656410830000|2022-06-28 10:07:10|606.69|604.29|606.79|604.39|606.79|604.39|606.69|604.29|0
1656410840000|2022-06-28 10:07:20|606.69|604.29|606.79|604.39|606.79|604.39|606.69|604.29|0
1656410850000|2022-06-28 10:07:30|606.58|604.18|606.69|604.29|606.69|604.29|606.58|604.18|0
1656410860000|2022-06-28 10:07:40|606.58|604.18|606.69|604.29|606.69|604.29|606.58|604.18|0
1656410870000|2022-06-28 10:07:50|606.58|604.18|606.58|604.18|606.79|604.39|606.58|604.18|0
1656410880000|2022-06-28 10:08:00|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1656410890000|2022-06-28 10:08:10|606.58|604.18|606.58|604.18|606.69|604.29|606.58|604.18|0
1656410900000|2022-06-28 10:08:20|605.95|603.55|605.85|603.45|605.95|603.55|605.85|603.45|0
1656410910000|2022-06-28 10:08:30|605.95|603.55|605.95|603.55|605.95|603.55|605.95|603.55|0
1656410920000|2022-06-28 10:08:40|606.06|603.66|606.27|603.87|606.27|603.87|606.06|603.66|0
1656410930000|2022-06-28 10:08:50|606.58|604.18|606.78|604.38|606.78|604.38|606.58|604.18|0
1656410940000|2022-06-28 10:09:00|607.41|605.01|607.1|604.7|607.83|605.43|607.1|604.7|0
1656410950000|2022-06-28 10:09:10|606.78|604.38|607.31|604.91|607.31|604.91|606.78|604.38|0
1656410960000|2022-06-28 10:09:20|607.83|605.43|607.93|605.53|607.94|605.54|607.73|605.33|0
1656410970000|2022-06-28 10:09:30|607.83|605.43|607.73|605.33|607.83|605.43|607.62|605.22|0
1656410980000|2022-06-28 10:09:40|607.83|605.43|607.83|605.43|607.83|605.43|607.62|605.22|0
1656410990000|2022-06-28 10:09:50|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1656411000000|2022-06-28 10:10:00|608.45|606.05|607.93|605.53|608.45|606.05|607.93|605.53|0
1656411010000|2022-06-28 10:10:10|608.35|605.95|608.66|606.26|608.66|606.26|608.24|605.84|0
1656411020000|2022-06-28 10:10:20|608.24|605.84|608.03|605.63|608.45|606.05|608.03|605.63|0
1656411030000|2022-06-28 10:10:30|608.45|606.05|608.03|605.63|608.45|606.05|608.03|605.63|0
1656411040000|2022-06-28 10:10:40|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1656411050000|2022-06-28 10:10:50|608.03|605.63|607.83|605.43|608.03|605.63|607.83|605.43|0
1656411060000|2022-06-28 10:11:00|607.73|605.33|607.83|605.43|607.83|605.43|607.73|605.33|0
1656411070000|2022-06-28 10:11:10|607.62|605.22|608.14|605.74|608.14|605.74|607.62|605.22|0
1656411080000|2022-06-28 10:11:20|607.73|605.33|607.31|604.91|607.73|605.33|607.2|604.8|0
1656411090000|2022-06-28 10:11:30|607.1|604.7|607.62|605.22|607.62|605.22|606.99|604.59|0
1656411100000|2022-06-28 10:11:40|607.73|605.33|608.24|605.84|608.24|605.84|607.41|605.01|0
1656411120000|2022-06-28 10:12:00|608.03|605.63|608.24|605.84|608.24|605.84|608.03|605.63|0
1656411130000|2022-06-28 10:12:10|608.14|605.74|607.93|605.53|608.14|605.74|607.93|605.53|0
1656411140000|2022-06-28 10:12:20|608.03|605.63|608.03|605.63|608.24|605.84|608.03|605.63|0
1656411150000|2022-06-28 10:12:30|608.14|605.74|608.14|605.74|608.14|605.74|608.03|605.63|0
1656411160000|2022-06-28 10:12:40|608.24|605.84|608.03|605.63|608.24|605.84|608.03|605.63|0
1656411170000|2022-06-28 10:12:50|608.14|605.74|608.03|605.63|608.14|605.74|607.83|605.43|0
1656411180000|2022-06-28 10:13:00|608.24|605.84|608.24|605.84|608.24|605.84|608.03|605.63|0
1656411190000|2022-06-28 10:13:10|608.03|605.63|607.62|605.22|608.03|605.63|607.62|605.22|0
1656411200000|2022-06-28 10:13:20|607.52|605.12|607.41|605.01|607.52|605.12|607.2|604.8|0
1656411210000|2022-06-28 10:13:30|607.31|604.91|607.52|605.12|607.52|605.12|607.31|604.91|0
1656411220000|2022-06-28 10:13:40|607.62|605.22|607.41|605.01|607.62|605.22|607.41|605.01|0
1656411230000|2022-06-28 10:13:50|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1656411240000|2022-06-28 10:14:00|607.41|605.01|607.52|605.12|607.52|605.12|607.31|604.91|0
1656411250000|2022-06-28 10:14:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1656411260000|2022-06-28 10:14:20|607.73|605.33|607.62|605.22|607.83|605.43|607.62|605.22|0
1656411270000|2022-06-28 10:14:30|607.73|605.33|607.93|605.53|607.93|605.53|607.73|605.33|0
1656411280000|2022-06-28 10:14:40|607.83|605.43|608.03|605.63|608.03|605.63|607.83|605.43|0
1656411290000|2022-06-28 10:14:50|607.83|605.43|608.14|605.74|608.14|605.74|607.83|605.43|0
1656411300000|2022-06-28 10:15:00|608.03|605.63|608.03|605.63|608.03|605.63|608.03|605.63|0
1656411310000|2022-06-28 10:15:10|608.14|605.74|607.62|605.22|608.24|605.84|607.62|605.22|0
1656411320000|2022-06-28 10:15:20|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1656411330000|2022-06-28 10:15:30|607.83|605.43|607.83|605.43|607.93|605.53|607.83|605.43|0
1656411340000|2022-06-28 10:15:40|607.62|605.22|607.62|605.22|607.82|605.42|607.62|605.22|0
1656411350000|2022-06-28 10:15:50|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1656411360000|2022-06-28 10:16:00|607.62|605.22|607.62|605.22|607.72|605.32|607.62|605.22|0
1656411370000|2022-06-28 10:16:10|607.82|605.42|607.2|604.8|607.82|605.42|607.2|604.8|0
1656411380000|2022-06-28 10:16:20|607.31|604.91|607.31|604.91|607.31|604.91|607.31|604.91|0
1656411390000|2022-06-28 10:16:30|606.99|604.59|607.1|604.7|607.1|604.7|606.99|604.59|0
1656411400000|2022-06-28 10:16:40|607.2|604.8|607.1|604.7|607.2|604.8|607.1|604.7|0
1656411410000|2022-06-28 10:16:50|607.2|604.8|607.52|605.12|607.52|605.12|607.2|604.8|0
1656411420000|2022-06-28 10:17:00|607.41|605.01|606.99|604.59|607.41|605.01|606.99|604.59|0
1656411430000|2022-06-28 10:17:10|607.1|604.7|607.2|604.8|607.31|604.91|607.1|604.7|0
1656411440000|2022-06-28 10:17:20|607.1|604.7|607.2|604.8|607.2|604.8|607.1|604.7|0
1656411450000|2022-06-28 10:17:30|607.41|605.01|607.41|605.01|607.62|605.22|607.41|605.01|0
1656411460000|2022-06-28 10:17:40|607.2|604.8|607.2|604.8|607.2|604.8|607.2|604.8|0
1656411470000|2022-06-28 10:17:50|607.41|605.01|607.41|605.01|607.52|605.12|607.2|604.8|0
1656411480000|2022-06-28 10:18:00|607.52|605.12|607.62|605.22|607.62|605.22|607.52|605.12|0
1656411490000|2022-06-28 10:18:10|607.41|605.01|607.62|605.22|607.62|605.22|607.41|605.01|0
1656411500000|2022-06-28 10:18:20|607.52|605.12|607.62|605.22|607.62|605.22|607.41|605.01|0
1656411510000|2022-06-28 10:18:30|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1656411520000|2022-06-28 10:18:40|607.82|605.42|607.41|605.01|607.82|605.42|607.41|605.01|0
1656411530000|2022-06-28 10:18:50|607.2|604.8|607.41|605.01|607.41|605.01|607.2|604.8|0
1656411540000|2022-06-28 10:19:00|607.31|604.91|607.41|605.01|607.41|605.01|607.31|604.91|0
1656411550000|2022-06-28 10:19:10|607.52|605.12|607.62|605.22|607.62|605.22|607.31|604.91|0
1656411560000|2022-06-28 10:19:20|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1656411570000|2022-06-28 10:19:30|607.2|604.8|607.52|605.12|607.52|605.12|607.2|604.8|0
1656411580000|2022-06-28 10:19:40|607.62|605.22|607.41|605.01|607.62|605.22|607.41|605.01|0
1656411600000|2022-06-28 10:20:00|607.52|605.12|607.62|605.22|607.62|605.22|607.52|605.12|0
1656411610000|2022-06-28 10:20:10|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1656411620000|2022-06-28 10:20:20|607.62|605.22|607.62|605.22|607.62|605.22|607.52|605.12|0
1656411640000|2022-06-28 10:20:40|607.41|605.01|607.41|605.01|607.52|605.12|607.41|605.01|0
1656411650000|2022-06-28 10:20:50|607.31|604.91|607.1|604.7|607.31|604.91|607.1|604.7|0
1656411660000|2022-06-28 10:21:00|607.31|604.91|607.52|605.12|607.52|605.12|607.2|604.8|0
1656411670000|2022-06-28 10:21:10|607.41|605.01|607.41|605.01|607.41|605.01|607.2|604.8|0
1656411680000|2022-06-28 10:21:20|607.31|604.91|607.31|604.91|607.41|605.01|607.31|604.91|0
1656411690000|2022-06-28 10:21:30|607.41|605.01|607.41|605.01|607.41|605.01|607.2|604.8|0
1656411700000|2022-06-28 10:21:40|607.31|604.91|607.31|604.91|607.41|605.01|607.31|604.91|0
1656411710000|2022-06-28 10:21:50|607.41|605.01|607.31|604.91|607.41|605.01|607.2|604.8|0
1656411720000|2022-06-28 10:22:00|607.41|605.01|607.31|604.91|607.41|605.01|607.31|604.91|0
1656411730000|2022-06-28 10:22:10|607.2|604.8|607.2|604.8|607.31|604.91|607.2|604.8|0
1656411740000|2022-06-28 10:22:20|606.78|604.38|606.57|604.17|606.89|604.49|606.57|604.17|0
1656411750000|2022-06-28 10:22:30|606.36|603.96|606.06|603.66|606.36|603.96|606.06|603.66|0
1656411760000|2022-06-28 10:22:40|605.95|603.55|605.74|603.34|605.95|603.55|605.74|603.34|0
1656411770000|2022-06-28 10:22:50|605.95|603.55|605.74|603.34|605.95|603.55|605.74|603.34|0
1656411780000|2022-06-28 10:23:00|605.53|603.13|605.43|603.03|605.53|603.13|605.32|602.92|0
1656411790000|2022-06-28 10:23:10|605.53|603.13|605.43|603.03|605.53|603.13|605.43|603.03|0
1656411800000|2022-06-28 10:23:20|605.53|603.13|605.12|602.72|605.53|603.13|604.91|602.51|0
1656411810000|2022-06-28 10:23:30|605.02|602.62|604.91|602.51|605.02|602.62|604.91|602.51|0
1656411820000|2022-06-28 10:23:40|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1656411830000|2022-06-28 10:23:50|605.32|602.92|605.32|602.92|605.53|603.13|605.32|602.92|0
1656411840000|2022-06-28 10:24:00|605.12|602.72|605.32|602.92|605.43|603.03|605.12|602.72|0
1656411850000|2022-06-28 10:24:10|605.43|603.03|605.12|602.72|605.43|603.03|605.12|602.72|0
1656411860000|2022-06-28 10:24:20|605.53|603.13|605.53|603.13|605.53|603.13|605.43|603.03|0
1656411870000|2022-06-28 10:24:30|605.32|602.92|605.32|602.92|605.43|603.03|605.32|602.92|0
1656411880000|2022-06-28 10:24:40|605.43|603.03|605.43|603.03|605.43|603.03|605.22|602.82|0
1656411890000|2022-06-28 10:24:50|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1656411900000|2022-06-28 10:25:00|605.95|603.55|605.95|603.55|605.95|603.55|605.85|603.45|0
1656411910000|2022-06-28 10:25:10|605.74|603.34|606.16|603.76|606.16|603.76|605.74|603.34|0
1656411920000|2022-06-28 10:25:20|606.26|603.86|606.16|603.76|606.36|603.96|606.16|603.76|0
1656411930000|2022-06-28 10:25:30|606.06|603.66|605.95|603.55|606.06|603.66|605.95|603.55|0
1656411940000|2022-06-28 10:25:40|605.85|603.45|605.95|603.55|605.95|603.55|605.85|603.45|0
1656411950000|2022-06-28 10:25:50|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1656411960000|2022-06-28 10:26:00|606.06|603.66|606.06|603.66|606.06|603.66|605.85|603.45|0
1656411970000|2022-06-28 10:26:10|606.16|603.76|606.26|603.86|606.26|603.86|606.16|603.76|0
1656411980000|2022-06-28 10:26:20|606.16|603.76|606.26|603.86|606.26|603.86|606.16|603.76|0
1656411990000|2022-06-28 10:26:30|606.36|603.96|606.47|604.07|606.47|604.07|606.36|603.96|0
1656412000000|2022-06-28 10:26:40|606.36|603.96|606.16|603.76|606.36|603.96|606.16|603.76|0
1656412010000|2022-06-28 10:26:50|606.26|603.86|606.16|603.76|606.26|603.86|606.16|603.76|0
1656412020000|2022-06-28 10:27:00|606.06|603.66|605.95|603.55|606.16|603.76|605.95|603.55|0
1656412030000|2022-06-28 10:27:10|606.06|603.66|605.95|603.55|606.06|603.66|605.95|603.55|0
1656412040000|2022-06-28 10:27:20|605.74|603.34|605.74|603.34|605.74|603.34|605.74|603.34|0
1656412050000|2022-06-28 10:27:30|605.85|603.45|605.85|603.45|605.85|603.45|605.74|603.34|0
1656412060000|2022-06-28 10:27:40|605.74|603.34|605.53|603.13|605.74|603.34|605.53|603.13|0
1656412070000|2022-06-28 10:27:50|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1656412080000|2022-06-28 10:28:00|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1656412090000|2022-06-28 10:28:10|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1656412100000|2022-06-28 10:28:20|605.43|603.03|605.64|603.24|605.64|603.24|605.32|602.92|0
1656412110000|2022-06-28 10:28:30|605.74|603.34|606.06|603.66|606.06|603.66|605.74|603.34|0
1656412120000|2022-06-28 10:28:40|605.95|603.55|605.95|603.55|606.06|603.66|605.95|603.55|0
1656412130000|2022-06-28 10:28:50|606.06|603.66|606.26|603.86|606.47|604.07|606.06|603.66|0
1656412140000|2022-06-28 10:29:00|606.15|603.75|606.26|603.86|606.26|603.86|606.15|603.75|0
1656412150000|2022-06-28 10:29:10|606.36|603.96|606.36|603.96|606.36|603.96|606.36|603.96|0
1656412160000|2022-06-28 10:29:20|606.15|603.75|605.95|603.55|606.15|603.75|605.95|603.55|0
1656412170000|2022-06-28 10:29:30|606.05|603.65|605.95|603.55|606.05|603.65|605.95|603.55|0
1656412180000|2022-06-28 10:29:40|606.05|603.65|605.95|603.55|606.05|603.65|605.95|603.55|0
1656412190000|2022-06-28 10:29:50|605.85|603.45|605.43|603.03|605.85|603.45|605.32|602.92|0
1656412200000|2022-06-28 10:30:00|605.74|603.34|605.74|603.34|605.74|603.34|605.64|603.24|0
1656412210000|2022-06-28 10:30:10|605.64|603.24|605.32|602.92|605.64|603.24|605.32|602.92|0
1656412220000|2022-06-28 10:30:20|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1656412230000|2022-06-28 10:30:30|605.74|603.34|605.74|603.34|605.74|603.34|605.74|603.34|0
1656412240000|2022-06-28 10:30:40|605.53|603.13|605.53|603.13|605.74|603.34|605.53|603.13|0
1656412250000|2022-06-28 10:30:50|605.43|603.03|605.53|603.13|605.53|603.13|605.43|603.03|0
1656412260000|2022-06-28 10:31:00|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1656412270000|2022-06-28 10:31:10|604.91|602.51|605.11|602.71|605.11|602.71|604.91|602.51|0
1656412280000|2022-06-28 10:31:20|604.91|602.51|604.91|602.51|604.91|602.51|604.91|602.51|0
1656412290000|2022-06-28 10:31:30|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1656412300000|2022-06-28 10:31:40|604.28|601.88|604.28|601.88|604.49|602.09|604.28|601.88|0
1656412310000|2022-06-28 10:31:50|604.49|602.09|604.28|601.88|604.49|602.09|604.28|601.88|0
1656412320000|2022-06-28 10:32:00|604.49|602.09|604.39|601.99|604.49|602.09|604.39|601.99|0
1656412330000|2022-06-28 10:32:10|604.28|601.88|604.7|602.3|604.7|602.3|604.28|601.88|0
1656412340000|2022-06-28 10:32:20|604.49|602.09|604.49|602.09|604.6|602.2|604.49|602.09|0
1656412350000|2022-06-28 10:32:30|604.28|601.88|604.49|602.09|604.49|602.09|604.28|601.88|0
1656412360000|2022-06-28 10:32:40|604.39|601.99|604.28|601.88|604.39|601.99|604.28|601.88|0
1656412370000|2022-06-28 10:32:50|604.18|601.78|604.28|601.88|604.28|601.88|604.18|601.78|0
1656412380000|2022-06-28 10:33:00|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1656412390000|2022-06-28 10:33:10|604.07|601.67|604.07|601.67|604.28|601.88|604.07|601.67|0
1656412400000|2022-06-28 10:33:20|604.18|601.78|604.07|601.67|604.18|601.78|604.07|601.67|0
1656412410000|2022-06-28 10:33:30|603.97|601.57|603.87|601.47|603.97|601.57|603.87|601.47|0
1656412420000|2022-06-28 10:33:40|603.66|601.26|603.45|601.05|603.77|601.37|603.45|601.05|0
1656412430000|2022-06-28 10:33:50|603.24|600.84|603.45|601.05|603.45|601.05|603.24|600.84|0
1656412440000|2022-06-28 10:34:00|603.24|600.84|603.45|601.05|603.45|601.05|603.24|600.84|0
1656412450000|2022-06-28 10:34:10|603.66|601.26|603.77|601.37|603.77|601.37|603.66|601.26|0
1656412460000|2022-06-28 10:34:20|603.87|601.47|603.87|601.47|603.87|601.47|603.87|601.47|0
1656412470000|2022-06-28 10:34:30|603.77|601.37|603.66|601.26|603.77|601.37|603.66|601.26|0
1656412480000|2022-06-28 10:34:40|603.77|601.37|603.56|601.16|603.77|601.37|603.56|601.16|0
1656412490000|2022-06-28 10:34:50|603.45|601.05|603.35|600.95|603.56|601.16|603.35|600.95|0
1656412500000|2022-06-28 10:35:00|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1656412510000|2022-06-28 10:35:10|603.56|601.16|603.66|601.26|603.66|601.26|603.56|601.16|0
1656412520000|2022-06-28 10:35:20|603.77|601.37|603.86|601.46|603.86|601.46|603.77|601.37|0
1656412530000|2022-06-28 10:35:30|603.97|601.57|604.07|601.67|604.07|601.67|603.86|601.46|0
1656412540000|2022-06-28 10:35:40|604.49|602.09|604.28|601.88|604.49|602.09|604.28|601.88|0
1656412550000|2022-06-28 10:35:50|604.07|601.67|604.07|601.67|604.18|601.78|604.07|601.67|0
1656412560000|2022-06-28 10:36:00|604.28|601.88|604.49|602.09|604.49|602.09|604.28|601.88|0
1656412570000|2022-06-28 10:36:10|604.28|601.88|604.49|602.09|604.49|602.09|604.28|601.88|0
1656412580000|2022-06-28 10:36:20|604.7|602.3|604.49|602.09|604.7|602.3|604.49|602.09|0
1656412590000|2022-06-28 10:36:30|604.6|602.2|604.49|602.09|604.6|602.2|604.49|602.09|0
1656412600000|2022-06-28 10:36:40|604.28|601.88|604.28|601.88|604.28|601.88|604.07|601.67|0
1656412610000|2022-06-28 10:36:50|604.49|602.09|604.28|601.88|604.49|602.09|604.28|601.88|0
1656412620000|2022-06-28 10:37:00|604.39|601.99|604.28|601.88|604.49|602.09|604.28|601.88|0
1656412630000|2022-06-28 10:37:10|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1656412640000|2022-06-28 10:37:20|604.28|601.88|604.18|601.78|604.28|601.88|604.18|601.78|0
1656412650000|2022-06-28 10:37:30|604.07|601.67|603.86|601.46|604.07|601.67|603.86|601.46|0
1656412660000|2022-06-28 10:37:40|603.97|601.57|603.97|601.57|604.07|601.67|603.97|601.57|0
1656412670000|2022-06-28 10:37:50|603.86|601.46|604.07|601.67|604.07|601.67|603.86|601.46|0
1656412680000|2022-06-28 10:38:00|603.86|601.46|604.07|601.67|604.07|601.67|603.86|601.46|0
1656412690000|2022-06-28 10:38:10|603.97|601.57|603.97|601.57|603.97|601.57|603.97|601.57|0
1656412700000|2022-06-28 10:38:20|603.76|601.36|604.07|601.67|604.07|601.67|603.76|601.36|0
1656412710000|2022-06-28 10:38:30|604.28|601.88|604.28|601.88|604.28|601.88|604.28|601.88|0
1656412720000|2022-06-28 10:38:40|604.07|601.67|604.18|601.78|604.18|601.78|604.07|601.67|0
1656412730000|2022-06-28 10:38:50|604.28|601.88|604.18|601.78|604.28|601.88|604.18|601.78|0
1656412740000|2022-06-28 10:39:00|604.28|601.88|604.28|601.88|604.28|601.88|604.18|601.78|0
1656412750000|2022-06-28 10:39:10|604.18|601.78|604.49|602.09|604.49|602.09|604.18|601.78|0
1656412760000|2022-06-28 10:39:20|604.39|601.99|604.49|602.09|604.49|602.09|604.39|601.99|0
1656412780000|2022-06-28 10:39:40|604.39|601.99|604.39|601.99|604.49|602.09|604.28|601.88|0
1656412790000|2022-06-28 10:39:50|604.28|601.88|604.07|601.67|604.39|601.99|604.07|601.67|0
1656412800000|2022-06-28 10:40:00|603.86|601.46|604.07|601.67|604.07|601.67|603.86|601.46|0
1656412810000|2022-06-28 10:40:10|603.97|601.57|603.86|601.46|603.97|601.57|603.86|601.46|0
1656412820000|2022-06-28 10:40:20|603.45|601.05|603.66|601.26|603.66|601.26|603.45|601.05|0
1656412830000|2022-06-28 10:40:30|603.56|601.16|603.76|601.36|603.76|601.36|603.56|601.16|0
1656412840000|2022-06-28 10:40:40|603.66|601.26|603.76|601.36|603.76|601.36|603.66|601.26|0
1656412850000|2022-06-28 10:40:50|603.66|601.26|603.66|601.26|603.66|601.26|603.66|601.26|0
1656412860000|2022-06-28 10:41:00|603.76|601.36|603.86|601.46|603.86|601.46|603.66|601.26|0
1656412870000|2022-06-28 10:41:10|603.76|601.36|603.86|601.46|603.86|601.46|603.76|601.36|0
1656412880000|2022-06-28 10:41:20|604.28|601.88|604.39|601.99|604.49|602.09|604.28|601.88|0
1656412890000|2022-06-28 10:41:30|604.18|601.78|604.9|602.5|604.9|602.5|604.18|601.78|0
1656412900000|2022-06-28 10:41:40|605.32|602.92|605.32|602.92|605.32|602.92|605.11|602.71|0
1656412910000|2022-06-28 10:41:50|605.53|603.13|605.64|603.24|605.64|603.24|605.53|603.13|0
1656412920000|2022-06-28 10:42:00|605.43|603.03|605.32|602.92|605.64|603.24|605.32|602.92|0
1656412930000|2022-06-28 10:42:10|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1656412940000|2022-06-28 10:42:20|605.43|603.03|605.53|603.13|605.53|603.13|605.43|603.03|0
1656412950000|2022-06-28 10:42:30|605.64|603.24|605.74|603.34|605.74|603.34|605.64|603.24|0
1656412960000|2022-06-28 10:42:40|605.94|603.54|606.15|603.75|606.15|603.75|605.94|603.54|0
1656412970000|2022-06-28 10:42:50|605.94|603.54|605.94|603.54|605.94|603.54|605.94|603.54|0
1656412980000|2022-06-28 10:43:00|606.15|603.75|605.94|603.54|606.15|603.75|605.94|603.54|0
1656412990000|2022-06-28 10:43:10|605.53|603.13|605.64|603.24|605.73|603.33|605.53|603.13|0
1656413000000|2022-06-28 10:43:20|605.43|603.03|605.53|603.13|605.64|603.24|605.43|603.03|0
1656413010000|2022-06-28 10:43:30|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1656413020000|2022-06-28 10:43:40|605.53|603.13|605.53|603.13|605.53|603.13|605.43|603.03|0
1656413030000|2022-06-28 10:43:50|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1656413040000|2022-06-28 10:44:00|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1656413050000|2022-06-28 10:44:10|605.43|603.03|605.32|602.92|605.53|603.13|605.32|602.92|0
1656413060000|2022-06-28 10:44:20|605.53|603.13|605.32|602.92|605.53|603.13|605.32|602.92|0
1656413070000|2022-06-28 10:44:30|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1656413080000|2022-06-28 10:44:40|605.32|602.92|605.01|602.61|605.32|602.92|605.01|602.61|0
1656413090000|2022-06-28 10:44:50|605.11|602.71|605.01|602.61|605.11|602.71|605.01|602.61|0
1656413100000|2022-06-28 10:45:00|605.11|602.71|605.73|603.33|605.73|603.33|605.11|602.71|0
1656413110000|2022-06-28 10:45:10|605.84|603.44|605.73|603.33|605.94|603.54|605.73|603.33|0
1656413120000|2022-06-28 10:45:20|605.53|603.13|605.73|603.33|605.73|603.33|605.53|603.13|0
1656413130000|2022-06-28 10:45:30|605.63|603.23|605.53|603.13|605.73|603.33|605.53|603.13|0
1656413140000|2022-06-28 10:45:40|605.73|603.33|605.32|602.92|605.73|603.33|605.32|602.92|0
1656413150000|2022-06-28 10:45:50|605.43|603.03|605.11|602.71|605.43|603.03|605.11|602.71|0
1656413160000|2022-06-28 10:46:00|605.22|602.82|605.53|603.13|605.53|603.13|605.22|602.82|0
1656413170000|2022-06-28 10:46:10|605.73|603.33|605.32|602.92|605.73|603.33|605.32|602.92|0
1656413190000|2022-06-28 10:46:30|605.11|602.71|604.69|602.29|605.11|602.71|604.59|602.19|0
1656413200000|2022-06-28 10:46:40|604.59|602.19|604.49|602.09|604.59|602.19|604.49|602.09|0
1656413220000|2022-06-28 10:47:00|604.28|601.88|604.28|601.88|604.28|601.88|604.18|601.78|0
1656413230000|2022-06-28 10:47:10|604.18|601.78|604.18|601.78|604.18|601.78|604.07|601.67|0
1656413240000|2022-06-28 10:47:20|604.49|602.09|604.69|602.29|604.69|602.29|604.49|602.09|0
1656413250000|2022-06-28 10:47:30|604.59|602.19|605.53|603.13|605.53|603.13|604.49|602.09|0
1656413260000|2022-06-28 10:47:40|605.32|602.92|605.43|603.03|605.43|603.03|605.32|602.92|0
1656413270000|2022-06-28 10:47:50|605.32|602.92|605.43|603.03|605.43|603.03|605.32|602.92|0
1656413280000|2022-06-28 10:48:00|605.11|602.71|605.43|603.03|605.43|603.03|605.01|602.61|0
1656413290000|2022-06-28 10:48:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1656413310000|2022-06-28 10:48:30|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1656413320000|2022-06-28 10:48:40|605.32|602.92|605.53|603.13|605.53|603.13|605.32|602.92|0
1656413330000|2022-06-28 10:48:50|605.73|603.33|605.32|602.92|605.73|603.33|605.32|602.92|0
1656413340000|2022-06-28 10:49:00|605.53|603.13|605.63|603.23|605.63|603.23|605.53|603.13|0
1656413350000|2022-06-28 10:49:10|605.53|603.13|605.43|603.03|605.53|603.13|605.32|602.92|0
1656413360000|2022-06-28 10:49:20|605.32|602.92|605.22|602.82|605.32|602.92|605.11|602.71|0
1656413370000|2022-06-28 10:49:30|605.11|602.71|605.32|602.92|605.32|602.92|605.11|602.71|0
1656413380000|2022-06-28 10:49:40|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1656413390000|2022-06-28 10:49:50|604.9|602.5|605.11|602.71|605.11|602.71|604.9|602.5|0
1656413400000|2022-06-28 10:50:00|605.22|602.82|605.32|602.92|605.32|602.92|605.22|602.82|0
1656413410000|2022-06-28 10:50:10|605.11|602.71|605.01|602.61|605.11|602.71|605.01|602.61|0
1656413420000|2022-06-28 10:50:20|604.9|602.5|604.69|602.29|604.9|602.5|604.69|602.29|0
1656413440000|2022-06-28 10:50:40|605.32|602.92|605.32|602.92|605.52|603.12|605.32|602.92|0
1656413450000|2022-06-28 10:50:50|605.52|603.12|605.11|602.71|605.52|603.12|605.11|602.71|0
1656413460000|2022-06-28 10:51:00|604.9|602.5|605.11|602.71|605.11|602.71|604.9|602.5|0
1656413470000|2022-06-28 10:51:10|605.01|602.61|605.11|602.71|605.11|602.71|605.01|602.61|0
1656413510000|2022-06-28 10:51:50|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1656413520000|2022-06-28 10:52:00|605.11|602.71|604.9|602.5|605.11|602.71|604.9|602.5|0
1656413530000|2022-06-28 10:52:10|605.01|602.61|605.11|602.71|605.11|602.71|604.9|602.5|0
1656413540000|2022-06-28 10:52:20|605.01|602.61|605.11|602.71|605.11|602.71|604.9|602.5|0
1656413550000|2022-06-28 10:52:30|604.9|602.5|605.11|602.71|605.11|602.71|604.9|602.5|0
1656413560000|2022-06-28 10:52:40|605.01|602.61|604.69|602.29|605.01|602.61|604.69|602.29|0
1656413570000|2022-06-28 10:52:50|604.8|602.4|604.8|602.4|604.8|602.4|604.8|602.4|0
1656413580000|2022-06-28 10:53:00|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1656413590000|2022-06-28 10:53:10|605.11|602.71|605.01|602.61|605.11|602.71|604.9|602.5|0
1656413600000|2022-06-28 10:53:20|605.11|602.71|605.01|602.61|605.11|602.71|605.01|602.61|0
1656413610000|2022-06-28 10:53:30|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1656413620000|2022-06-28 10:53:40|605.22|602.82|605.32|602.92|605.32|602.92|605.22|602.82|0
1656413630000|2022-06-28 10:53:50|605.52|603.12|605.32|602.92|605.73|603.33|605.32|602.92|0
1656413640000|2022-06-28 10:54:00|605.22|602.82|605.11|602.71|605.22|602.82|605.11|602.71|0
1656413650000|2022-06-28 10:54:10|605.32|602.92|605.52|603.12|605.63|603.23|605.32|602.92|0
1656413660000|2022-06-28 10:54:20|605.73|603.33|605.73|603.33|605.73|603.33|605.52|603.12|0
1656413670000|2022-06-28 10:54:30|605.52|603.12|604.69|602.29|605.52|603.12|604.69|602.29|0
1656413680000|2022-06-28 10:54:40|604.48|602.08|603.55|601.15|604.48|602.08|603.55|601.15|0
1656413690000|2022-06-28 10:54:50|603.65|601.25|603.44|601.04|603.65|601.25|603.44|601.04|0
1656413700000|2022-06-28 10:55:00|603.34|600.94|603.76|601.36|603.76|601.36|603.34|600.94|0
1656413710000|2022-06-28 10:55:10|603.65|601.25|603.65|601.25|603.65|601.25|603.65|601.25|0
1656413720000|2022-06-28 10:55:20|603.86|601.46|604.07|601.67|604.07|601.67|603.86|601.46|0
1656413730000|2022-06-28 10:55:30|604.18|601.78|604.28|601.88|604.28|601.88|604.18|601.78|0
1656413740000|2022-06-28 10:55:40|604.07|601.67|603.97|601.57|604.07|601.67|603.97|601.57|0
1656413750000|2022-06-28 10:55:50|603.86|601.46|604.07|601.67|604.07|601.67|603.86|601.46|0
1656413770000|2022-06-28 10:56:10|604.28|601.88|604.18|601.78|604.28|601.88|604.07|601.67|0
1656413780000|2022-06-28 10:56:20|604.28|601.88|603.65|601.25|604.28|601.88|603.65|601.25|0
1656413790000|2022-06-28 10:56:30|603.44|601.04|602.61|600.21|603.44|601.04|602.61|600.21|0
1656413800000|2022-06-28 10:56:40|601.99|599.59|601.78|599.38|601.99|599.59|601.78|599.38|0
1656413810000|2022-06-28 10:56:50|601.68|599.28|602.61|600.21|602.61|600.21|601.68|599.28|0
1656413820000|2022-06-28 10:57:00|602.72|600.32|602.51|600.11|602.72|600.32|602.51|600.11|0
1656413830000|2022-06-28 10:57:10|602.41|600.01|601.99|599.59|602.41|600.01|601.99|599.59|0
1656413840000|2022-06-28 10:57:20|601.89|599.49|602.31|599.91|602.31|599.91|601.89|599.49|0
1656413850000|2022-06-28 10:57:30|602.4|600|602.4|600|602.61|600.21|602.4|600|0
1656413860000|2022-06-28 10:57:40|602.72|600.32|602.61|600.21|602.82|600.42|602.61|600.21|0
1656413870000|2022-06-28 10:57:50|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1656413880000|2022-06-28 10:58:00|603.14|600.74|603.03|600.63|603.14|600.74|603.03|600.63|0
1656413890000|2022-06-28 10:58:10|602.93|600.53|603.03|600.63|603.24|600.84|602.93|600.53|0
1656413900000|2022-06-28 10:58:20|602.93|600.53|602.61|600.21|602.93|600.53|602.4|600|0
1656413910000|2022-06-28 10:58:30|602.51|600.11|602.4|600|602.51|600.11|602.2|599.8|0
1656413920000|2022-06-28 10:58:40|602.82|600.42|602.93|600.53|602.93|600.53|602.82|600.42|0
1656413930000|2022-06-28 10:58:50|602.82|600.42|602.72|600.32|602.82|600.42|602.61|600.21|0
1656413940000|2022-06-28 10:59:00|602.61|600.21|602.51|600.11|602.61|600.21|602.51|600.11|0
1656413950000|2022-06-28 10:59:10|602.4|600|602.3|599.9|602.4|600|602.3|599.9|0
1656413960000|2022-06-28 10:59:20|602.4|600|603.65|601.25|603.65|601.25|602.4|600|0
1656413970000|2022-06-28 10:59:30|603.76|601.36|603.55|601.15|603.86|601.46|603.55|601.15|0
1656413980000|2022-06-28 10:59:40|603.65|601.25|602.72|600.32|603.65|601.25|602.72|600.32|0
1656413990000|2022-06-28 10:59:50|602.82|600.42|602.51|600.11|602.82|600.42|602.51|600.11|0
1656414000000|2022-06-28 11:00:00|602.72|600.32|602.82|600.42|602.82|600.42|602.72|600.32|0
1656414010000|2022-06-28 11:00:10|603.03|600.63|602.4|600|603.03|600.63|602.4|600|0
1656414020000|2022-06-28 11:00:20|602.72|600.32|602.72|600.32|602.82|600.42|602.72|600.32|0
1656414030000|2022-06-28 11:00:30|602.82|600.42|602.82|600.42|602.82|600.42|602.61|600.21|0
1656414040000|2022-06-28 11:00:40|602.93|600.53|603.23|600.83|603.23|600.83|602.93|600.53|0
1656414050000|2022-06-28 11:00:50|603.14|600.74|602.93|600.53|603.14|600.74|602.93|600.53|0
1656414060000|2022-06-28 11:01:00|603.03|600.63|603.44|601.04|603.44|601.04|603.03|600.63|0
1656414070000|2022-06-28 11:01:10|603.55|601.15|604.07|601.67|604.07|601.67|603.55|601.15|0
1656414080000|2022-06-28 11:01:20|604.27|601.87|604.27|601.87|604.27|601.87|604.27|601.87|0
1656414090000|2022-06-28 11:01:30|604.07|601.67|603.65|601.25|604.07|601.67|603.65|601.25|0
1656414100000|2022-06-28 11:01:40|604.07|601.67|603.97|601.57|604.07|601.67|603.97|601.57|0
1656414110000|2022-06-28 11:01:50|604.07|601.67|604.07|601.67|604.17|601.77|604.07|601.67|0
1656414120000|2022-06-28 11:02:00|604.48|602.08|604.17|601.77|604.59|602.19|604.17|601.77|0
1656414130000|2022-06-28 11:02:10|604.27|601.87|604.27|601.87|604.27|601.87|604.27|601.87|0
1656414140000|2022-06-28 11:02:20|604.38|601.98|604.48|602.08|604.48|602.08|604.27|601.87|0
1656414150000|2022-06-28 11:02:30|604.38|601.98|604.69|602.29|604.69|602.29|604.38|601.98|0
1656414160000|2022-06-28 11:02:40|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1656414170000|2022-06-28 11:02:50|604.27|601.87|604.27|601.87|604.27|601.87|604.27|601.87|0
1656414190000|2022-06-28 11:03:10|604.17|601.77|604.17|601.77|604.17|601.77|604.17|601.77|0
1656414200000|2022-06-28 11:03:20|604.9|602.5|605.31|602.91|605.31|602.91|604.9|602.5|0
1656414210000|2022-06-28 11:03:30|605.11|602.71|604.69|602.29|605.11|602.71|604.69|602.29|0
1656414220000|2022-06-28 11:03:40|604.9|602.5|604.9|602.5|605.11|602.71|604.9|602.5|0
1656414230000|2022-06-28 11:03:50|605.01|602.61|604.8|602.4|605.01|602.61|604.69|602.29|0
1656414240000|2022-06-28 11:04:00|604.69|602.29|605.11|602.71|605.11|602.71|604.69|602.29|0
1656414250000|2022-06-28 11:04:10|604.9|602.5|604.69|602.29|605.01|602.61|604.69|602.29|0
1656414260000|2022-06-28 11:04:20|604.48|602.08|604.69|602.29|604.8|602.4|604.48|602.08|0
1656414270000|2022-06-28 11:04:30|604.59|602.19|604.59|602.19|604.59|602.19|604.59|602.19|0
1656414280000|2022-06-28 11:04:40|604.48|602.08|604.07|601.67|604.48|602.08|603.97|601.57|0
1656414290000|2022-06-28 11:04:50|604.27|601.87|604.48|602.08|604.59|602.19|604.27|601.87|0
1656414300000|2022-06-28 11:05:00|604.9|602.5|605.21|602.81|605.21|602.81|604.9|602.5|0
1656414310000|2022-06-28 11:05:10|604.9|602.5|605.01|602.61|605.01|602.61|604.69|602.29|0
1656414320000|2022-06-28 11:05:20|604.9|602.5|604.69|602.29|604.9|602.5|604.69|602.29|0
1656414330000|2022-06-28 11:05:30|604.48|602.08|604.38|601.98|604.48|602.08|604.38|601.98|0
1656414340000|2022-06-28 11:05:40|604.27|601.87|604.59|602.19|604.59|602.19|604.27|601.87|0
1656414350000|2022-06-28 11:05:50|604.69|602.29|604.48|602.08|604.69|602.29|604.48|602.08|0
1656414360000|2022-06-28 11:06:00|604.38|601.98|604.06|601.66|604.38|601.98|604.06|601.66|0
1656414370000|2022-06-28 11:06:10|603.97|601.57|603.65|601.25|603.97|601.57|603.65|601.25|0
1656414380000|2022-06-28 11:06:20|603.55|601.15|603.86|601.46|603.86|601.46|603.55|601.15|0
1656414390000|2022-06-28 11:06:30|603.96|601.56|604.27|601.87|604.27|601.87|603.86|601.46|0
1656414410000|2022-06-28 11:06:50|604.06|601.66|604.06|601.66|604.27|601.87|604.06|601.66|0
1656414420000|2022-06-28 11:07:00|604.27|601.87|604.06|601.66|604.27|601.87|604.06|601.66|0
1656414430000|2022-06-28 11:07:10|603.86|601.46|604.06|601.66|604.06|601.66|603.86|601.46|0
1656414440000|2022-06-28 11:07:20|603.96|601.56|603.76|601.36|603.96|601.56|603.76|601.36|0
1656414450000|2022-06-28 11:07:30|603.86|601.46|603.86|601.46|603.86|601.46|603.76|601.36|0
1656414470000|2022-06-28 11:07:50|603.55|601.15|603.44|601.04|603.55|601.15|603.44|601.04|0
1656414480000|2022-06-28 11:08:00|603.34|600.94|603.34|600.94|603.34|600.94|603.34|600.94|0
1656414490000|2022-06-28 11:08:10|603.44|601.04|603.23|600.83|603.44|601.04|603.23|600.83|0
1656414500000|2022-06-28 11:08:20|603.44|601.04|603.44|601.04|603.44|601.04|603.34|600.94|0
1656414510000|2022-06-28 11:08:30|603.23|600.83|603.34|600.94|603.34|600.94|603.13|600.73|0
1656414520000|2022-06-28 11:08:40|603.23|600.83|603.23|600.83|603.23|600.83|603.13|600.73|0
1656414530000|2022-06-28 11:08:50|603.34|600.94|603.23|600.83|603.44|601.04|603.23|600.83|0
1656414540000|2022-06-28 11:09:00|603.13|600.73|603.02|600.62|603.13|600.73|603.02|600.62|0
1656414550000|2022-06-28 11:09:10|602.82|600.42|602.82|600.42|603.02|600.62|602.82|600.42|0
1656414560000|2022-06-28 11:09:20|602.61|600.21|602.61|600.21|602.61|600.21|602.4|600|0
1656414570000|2022-06-28 11:09:30|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1656414580000|2022-06-28 11:09:40|602.4|600|602.4|600|602.51|600.11|602.4|600|0
1656414590000|2022-06-28 11:09:50|602.61|600.21|602.19|599.79|602.72|600.32|602.19|599.79|0
1656414600000|2022-06-28 11:10:00|601.99|599.59|602.72|600.32|602.72|600.32|601.99|599.59|0
1656414610000|2022-06-28 11:10:10|602.61|600.21|603.23|600.83|603.23|600.83|602.61|600.21|0
1656414620000|2022-06-28 11:10:20|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1656414630000|2022-06-28 11:10:30|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656414640000|2022-06-28 11:10:40|602.4|600|602.61|600.21|602.61|600.21|602.19|599.79|0
1656414650000|2022-06-28 11:10:50|603.02|600.62|603.23|600.83|603.23|600.83|602.92|600.52|0
1656414660000|2022-06-28 11:11:00|603.02|600.62|602.92|600.52|603.23|600.83|602.92|600.52|0
1656414670000|2022-06-28 11:11:10|602.82|600.42|602.92|600.52|602.92|600.52|602.82|600.42|0
1656414680000|2022-06-28 11:11:20|602.82|600.42|603.02|600.62|603.02|600.62|602.82|600.42|0
1656414690000|2022-06-28 11:11:30|602.82|600.42|602.82|600.42|602.82|600.42|602.82|600.42|0
1656414700000|2022-06-28 11:11:40|603.02|600.62|602.92|600.52|603.02|600.62|602.82|600.42|0
1656414710000|2022-06-28 11:11:50|603.02|600.62|603.23|600.83|603.23|600.83|603.02|600.62|0
1656414720000|2022-06-28 11:12:00|603.02|600.62|602.92|600.52|603.02|600.62|602.82|600.42|0
1656414740000|2022-06-28 11:12:20|602.82|600.42|602.4|600|602.82|600.42|602.4|600|0
1656414750000|2022-06-28 11:12:30|602.51|600.11|602.19|599.79|602.51|600.11|602.19|599.79|0
1656414760000|2022-06-28 11:12:40|602.61|600.21|602.92|600.52|602.92|600.52|602.51|600.11|0
1656414770000|2022-06-28 11:12:50|603.02|600.62|602.92|600.52|603.02|600.62|602.92|600.52|0
1656414780000|2022-06-28 11:13:00|603.02|600.62|603.02|600.62|603.02|600.62|602.82|600.42|0
1656414790000|2022-06-28 11:13:10|602.92|600.52|603.02|600.62|603.02|600.62|602.92|600.52|0
1656414800000|2022-06-28 11:13:20|602.92|600.52|602.51|600.11|602.92|600.52|602.51|600.11|0
1656414810000|2022-06-28 11:13:30|602.4|600|602.4|600|602.4|600|602.4|600|0
1656414820000|2022-06-28 11:13:40|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656414830000|2022-06-28 11:13:50|602.51|600.11|602.4|600|602.51|600.11|602.4|600|0
1656414840000|2022-06-28 11:14:00|602.3|599.9|601.99|599.59|602.3|599.9|601.99|599.59|0
1656414850000|2022-06-28 11:14:10|601.78|599.38|601.78|599.38|601.99|599.59|601.78|599.38|0
1656414860000|2022-06-28 11:14:20|601.89|599.49|601.99|599.59|601.99|599.59|601.89|599.49|0
1656414880000|2022-06-28 11:14:40|602.19|599.79|602.4|600|602.4|600|602.19|599.79|0
1656414890000|2022-06-28 11:14:50|602.51|600.11|602.19|599.79|602.51|600.11|602.19|599.79|0
1656414900000|2022-06-28 11:15:00|602.61|600.21|602.61|600.21|602.82|600.42|602.61|600.21|0
1656414910000|2022-06-28 11:15:10|602.4|600|602.4|600|602.4|600|602.4|600|0
1656414920000|2022-06-28 11:15:20|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656414930000|2022-06-28 11:15:30|602.4|600|602.4|600|602.51|600.11|602.4|600|0
1656414940000|2022-06-28 11:15:40|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656414950000|2022-06-28 11:15:50|602.72|600.32|602.61|600.21|602.72|600.32|602.61|600.21|0
1656414960000|2022-06-28 11:16:00|602.72|600.32|602.61|600.21|602.72|600.32|602.61|600.21|0
1656414970000|2022-06-28 11:16:10|602.4|600|602.4|600|602.4|600|602.4|600|0
1656414990000|2022-06-28 11:16:30|602.51|600.11|602.61|600.21|602.61|600.21|602.51|600.11|0
1656415000000|2022-06-28 11:16:40|602.82|600.42|602.82|600.42|602.82|600.42|602.82|600.42|0
1656415010000|2022-06-28 11:16:50|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1656415020000|2022-06-28 11:17:00|602.3|599.9|602.19|599.79|602.3|599.9|602.19|599.79|0
1656415030000|2022-06-28 11:17:10|602.3|599.9|602.4|600|602.4|600|602.19|599.79|0
1656415040000|2022-06-28 11:17:20|602.19|599.79|602.51|600.11|602.51|600.11|602.19|599.79|0
1656415050000|2022-06-28 11:17:30|602.82|600.42|602.4|600|603.02|600.62|602.4|600|0
1656415060000|2022-06-28 11:17:40|602.19|599.79|602.72|600.32|602.81|600.41|602.19|599.79|0
1656415070000|2022-06-28 11:17:50|602.81|600.41|602.61|600.21|602.81|600.41|602.61|600.21|0
1656415080000|2022-06-28 11:18:00|602.4|600|602.61|600.21|602.61|600.21|602.4|600|0
1656415090000|2022-06-28 11:18:10|602.4|600|602.61|600.21|602.61|600.21|602.4|600|0
1656415110000|2022-06-28 11:18:30|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1656415130000|2022-06-28 11:18:50|602.92|600.52|603.02|600.62|603.02|600.62|602.92|600.52|0
1656415140000|2022-06-28 11:19:00|602.81|600.41|602.81|600.41|603.02|600.62|602.81|600.41|0
1656415150000|2022-06-28 11:19:10|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1656415160000|2022-06-28 11:19:20|602.81|600.41|602.92|600.52|602.92|600.52|602.81|600.41|0
1656415170000|2022-06-28 11:19:30|602.81|600.41|603.02|600.62|603.02|600.62|602.81|600.41|0
1656415180000|2022-06-28 11:19:40|602.92|600.52|602.81|600.41|602.92|600.52|602.81|600.41|0
1656415190000|2022-06-28 11:19:50|602.71|600.31|602.61|600.21|602.81|600.41|602.61|600.21|0
1656415200000|2022-06-28 11:20:00|602.4|600|602.51|600.11|602.51|600.11|602.4|600|0
1656415210000|2022-06-28 11:20:10|602.4|600|602.51|600.11|602.61|600.21|602.4|600|0
1656415220000|2022-06-28 11:20:20|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656415230000|2022-06-28 11:20:30|602.81|600.41|602.61|600.21|602.81|600.41|602.61|600.21|0
1656415240000|2022-06-28 11:20:40|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1656415250000|2022-06-28 11:20:50|602.71|600.31|602.71|600.31|602.81|600.41|602.71|600.31|0
1656415260000|2022-06-28 11:21:00|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1656415270000|2022-06-28 11:21:10|602.71|600.31|603.02|600.62|603.02|600.62|602.71|600.31|0
1656415280000|2022-06-28 11:21:20|603.23|600.83|603.13|600.73|603.23|600.83|603.13|600.73|0
1656415290000|2022-06-28 11:21:30|603.23|600.83|603.13|600.73|603.23|600.83|603.02|600.62|0
1656415300000|2022-06-28 11:21:40|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1656415310000|2022-06-28 11:21:50|602.92|600.52|602.81|600.41|602.92|600.52|602.81|600.41|0
1656415320000|2022-06-28 11:22:00|602.71|600.31|602.81|600.41|602.81|600.41|602.71|600.31|0
1656415340000|2022-06-28 11:22:20|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1656415350000|2022-06-28 11:22:30|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1656415360000|2022-06-28 11:22:40|602.92|600.52|602.81|600.41|602.92|600.52|602.81|600.41|0
1656415390000|2022-06-28 11:23:10|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1656415400000|2022-06-28 11:23:20|602.71|600.31|602.81|600.41|602.81|600.41|602.71|600.31|0
1656415410000|2022-06-28 11:23:30|602.71|600.31|602.61|600.21|602.71|600.31|602.61|600.21|0
1656415430000|2022-06-28 11:23:50|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1656415440000|2022-06-28 11:24:00|602.19|599.79|602.4|600|602.4|600|602.09|599.69|0
1656415450000|2022-06-28 11:24:10|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1656415460000|2022-06-28 11:24:20|602.4|600|602.4|600|602.4|600|602.4|600|0
1656415500000|2022-06-28 11:25:00|602.61|600.21|602.81|600.41|602.81|600.41|602.61|600.21|0
1656415510000|2022-06-28 11:25:10|602.71|600.31|602.81|600.41|602.81|600.41|602.61|600.21|0
1656415520000|2022-06-28 11:25:20|602.61|600.21|602.81|600.41|602.81|600.41|602.61|600.21|0
1656415540000|2022-06-28 11:25:40|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1656415550000|2022-06-28 11:25:50|603.13|600.73|603.23|600.83|603.23|600.83|603.13|600.73|0
1656415560000|2022-06-28 11:26:00|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1656415570000|2022-06-28 11:26:10|603.23|600.83|603.02|600.62|603.23|600.83|603.02|600.62|0
1656415580000|2022-06-28 11:26:20|603.13|600.73|603.23|600.83|603.23|600.83|603.13|600.73|0
1656415590000|2022-06-28 11:26:30|603.44|601.04|603.23|600.83|603.44|601.04|603.23|600.83|0
1656415600000|2022-06-28 11:26:40|603.34|600.94|603.44|601.04|603.44|601.04|603.34|600.94|0
1656415610000|2022-06-28 11:26:50|603.54|601.14|603.23|600.83|603.54|601.14|603.23|600.83|0
1656415620000|2022-06-28 11:27:00|603.13|600.73|603.02|600.62|603.13|600.73|603.02|600.62|0
1656415630000|2022-06-28 11:27:10|603.13|600.73|603.13|600.73|603.13|600.73|603.13|600.73|0
1656415640000|2022-06-28 11:27:20|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1656415660000|2022-06-28 11:27:40|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1656415680000|2022-06-28 11:28:00|602.4|600|602.4|600|602.4|600|602.4|600|0
1656415690000|2022-06-28 11:28:10|602.6|600.2|602.4|600|602.6|600.2|602.19|599.79|0
1656415710000|2022-06-28 11:28:30|602.19|599.79|602.4|600|602.4|600|602.19|599.79|0
1656415730000|2022-06-28 11:28:50|602.3|599.9|602.19|599.79|602.3|599.9|602.19|599.79|0
1656415740000|2022-06-28 11:29:00|601.98|599.58|601.36|598.96|601.98|599.58|601.36|598.96|0
1656415750000|2022-06-28 11:29:10|601.15|598.75|601.15|598.75|601.15|598.75|600.84|598.44|0
1656415760000|2022-06-28 11:29:20|600.94|598.54|600.74|598.34|600.94|598.54|600.74|598.34|0
1656415770000|2022-06-28 11:29:30|600.64|598.24|600.11|597.71|600.64|598.24|600.11|597.71|0
1656415780000|2022-06-28 11:29:40|600.32|597.92|600.43|598.03|600.43|598.03|600.32|597.92|0
1656415790000|2022-06-28 11:29:50|600.53|598.13|600.22|597.82|600.53|598.13|600.22|597.82|0
1656415800000|2022-06-28 11:30:00|600.32|597.92|600.53|598.13|600.53|598.13|600.32|597.92|0
1656415820000|2022-06-28 11:30:20|600.74|598.34|600.53|598.13|600.74|598.34|600.53|598.13|0
1656415830000|2022-06-28 11:30:30|600.32|597.92|600.53|598.13|600.53|598.13|600.32|597.92|0
1656415840000|2022-06-28 11:30:40|600.43|598.03|600.74|598.34|600.74|598.34|600.43|598.03|0
1656415850000|2022-06-28 11:30:50|600.94|598.54|600.94|598.54|601.05|598.65|600.94|598.54|0
1656415860000|2022-06-28 11:31:00|600.74|598.34|600.94|598.54|600.94|598.54|600.74|598.34|0
1656415870000|2022-06-28 11:31:10|601.15|598.75|600.94|598.54|601.15|598.75|600.94|598.54|0
1656415880000|2022-06-28 11:31:20|601.05|598.65|601.05|598.65|601.05|598.65|601.05|598.65|0
1656415890000|2022-06-28 11:31:30|600.94|598.54|600.94|598.54|600.94|598.54|600.94|598.54|0
1656415900000|2022-06-28 11:31:40|600.74|598.34|600.94|598.54|600.94|598.54|600.74|598.34|0
1656415910000|2022-06-28 11:31:50|600.74|598.34|600.74|598.34|600.74|598.34|600.74|598.34|0
1656415930000|2022-06-28 11:32:10|600.84|598.44|601.05|598.65|601.05|598.65|600.84|598.44|0
1656415940000|2022-06-28 11:32:20|601.15|598.75|601.15|598.75|601.15|598.75|601.05|598.65|0
1656415950000|2022-06-28 11:32:30|601.36|598.96|601.47|599.07|601.47|599.07|601.36|598.96|0
1656415960000|2022-06-28 11:32:40|601.36|598.96|601.47|599.07|601.47|599.07|601.36|598.96|0
1656415970000|2022-06-28 11:32:50|601.36|598.96|601.47|599.07|601.47|599.07|601.36|598.96|0
1656415980000|2022-06-28 11:33:00|601.36|598.96|600.94|598.54|601.36|598.96|600.94|598.54|0
1656415990000|2022-06-28 11:33:10|600.74|598.34|600.94|598.54|600.94|598.54|600.74|598.34|0
1656416000000|2022-06-28 11:33:20|600.84|598.44|600.94|598.54|600.94|598.54|600.84|598.44|0
1656416010000|2022-06-28 11:33:30|600.84|598.44|600.94|598.54|600.94|598.54|600.84|598.44|0
1656416020000|2022-06-28 11:33:40|600.74|598.34|601.05|598.65|601.05|598.65|600.74|598.34|0
1656416030000|2022-06-28 11:33:50|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1656416040000|2022-06-28 11:34:00|601.36|598.96|601.36|598.96|601.36|598.96|601.15|598.75|0
1656416050000|2022-06-28 11:34:10|601.15|598.75|601.36|598.96|601.36|598.96|601.15|598.75|0
1656416060000|2022-06-28 11:34:20|601.26|598.86|601.15|598.75|601.36|598.96|601.15|598.75|0
1656416100000|2022-06-28 11:35:00|601.36|598.96|600.94|598.54|601.36|598.96|600.94|598.54|0
1656416110000|2022-06-28 11:35:10|601.15|598.75|601.77|599.37|601.77|599.37|601.15|598.75|0
1656416120000|2022-06-28 11:35:20|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1656416130000|2022-06-28 11:35:30|602.39|599.99|602.5|600.1|602.6|600.2|602.39|599.99|0
1656416140000|2022-06-28 11:35:40|602.19|599.79|601.88|599.48|602.19|599.79|601.56|599.16|0
1656416150000|2022-06-28 11:35:50|601.98|599.58|601.98|599.58|602.09|599.69|601.98|599.58|0
1656416160000|2022-06-28 11:36:00|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1656416180000|2022-06-28 11:36:20|601.98|599.58|602.19|599.79|602.19|599.79|601.98|599.58|0
1656416190000|2022-06-28 11:36:30|601.98|599.58|602.19|599.79|602.19|599.79|601.98|599.58|0
1656416200000|2022-06-28 11:36:40|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656416210000|2022-06-28 11:36:50|602.6|600.2|602.19|599.79|602.6|600.2|602.19|599.79|0
1656416220000|2022-06-28 11:37:00|602.29|599.89|602.19|599.79|602.29|599.89|602.19|599.79|0
1656416240000|2022-06-28 11:37:20|601.98|599.58|602.19|599.79|602.19|599.79|601.88|599.48|0
1656416250000|2022-06-28 11:37:30|601.98|599.58|601.98|599.58|601.98|599.58|601.88|599.48|0
1656416260000|2022-06-28 11:37:40|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656416270000|2022-06-28 11:37:50|601.67|599.27|601.77|599.37|601.77|599.37|601.67|599.27|0
1656416280000|2022-06-28 11:38:00|601.56|599.16|601.67|599.27|601.77|599.37|601.56|599.16|0
1656416290000|2022-06-28 11:38:10|601.56|599.16|601.56|599.16|601.77|599.37|601.56|599.16|0
1656416300000|2022-06-28 11:38:20|601.67|599.27|601.77|599.37|601.77|599.37|601.67|599.27|0
1656416310000|2022-06-28 11:38:30|601.88|599.48|601.88|599.48|601.88|599.48|601.88|599.48|0
1656416320000|2022-06-28 11:38:40|601.98|599.58|602.09|599.69|602.19|599.79|601.88|599.48|0
1656416330000|2022-06-28 11:38:50|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1656416340000|2022-06-28 11:39:00|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656416350000|2022-06-28 11:39:10|602.19|599.79|602.39|599.99|602.39|599.99|602.19|599.79|0
1656416360000|2022-06-28 11:39:20|602.29|599.89|602.19|599.79|602.29|599.89|602.19|599.79|0
1656416370000|2022-06-28 11:39:30|602.39|599.99|602.6|600.2|602.6|600.2|602.39|599.99|0
1656416380000|2022-06-28 11:39:40|602.81|600.41|602.81|600.41|602.81|600.41|602.71|600.31|0
1656416390000|2022-06-28 11:39:50|602.71|600.31|602.19|599.79|602.71|600.31|602.19|599.79|0
1656416400000|2022-06-28 11:40:00|602.39|599.99|602.5|600.1|602.5|600.1|602.39|599.99|0
1656416410000|2022-06-28 11:40:10|602.6|600.2|602.81|600.41|602.81|600.41|602.6|600.2|0
1656416430000|2022-06-28 11:40:30|602.6|600.2|602.6|600.2|602.6|600.2|602.39|599.99|0
1656416460000|2022-06-28 11:41:00|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1656416470000|2022-06-28 11:41:10|601.98|599.58|601.77|599.37|601.98|599.58|601.77|599.37|0
1656416490000|2022-06-28 11:41:30|601.56|599.16|601.98|599.58|601.98|599.58|601.56|599.16|0
1656416500000|2022-06-28 11:41:40|601.88|599.48|601.98|599.58|601.98|599.58|601.88|599.48|0
1656416510000|2022-06-28 11:41:50|601.88|599.48|601.88|599.48|601.98|599.58|601.88|599.48|0
1656416520000|2022-06-28 11:42:00|601.98|599.58|602.19|599.79|602.19|599.79|601.98|599.58|0
1656416530000|2022-06-28 11:42:10|602.09|599.69|601.98|599.58|602.19|599.79|601.98|599.58|0
1656416540000|2022-06-28 11:42:20|601.77|599.37|601.98|599.58|601.98|599.58|601.77|599.37|0
1656416550000|2022-06-28 11:42:30|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1656416560000|2022-06-28 11:42:40|601.56|599.16|601.77|599.37|601.77|599.37|601.56|599.16|0
1656416570000|2022-06-28 11:42:50|601.88|599.48|602.09|599.69|602.09|599.69|601.88|599.48|0
1656416580000|2022-06-28 11:43:00|601.98|599.58|601.67|599.27|601.98|599.58|601.67|599.27|0
1656416590000|2022-06-28 11:43:10|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1656416600000|2022-06-28 11:43:20|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1656416610000|2022-06-28 11:43:30|601.35|598.95|601.77|599.37|601.77|599.37|601.35|598.95|0
1656416620000|2022-06-28 11:43:40|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1656416630000|2022-06-28 11:43:50|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1656416640000|2022-06-28 11:44:00|601.56|599.16|601.26|598.86|601.56|599.16|601.26|598.86|0
1656416650000|2022-06-28 11:44:10|601.35|598.95|601.77|599.37|601.77|599.37|601.35|598.95|0
1656416660000|2022-06-28 11:44:20|601.67|599.27|601.26|598.86|601.67|599.27|601.15|598.75|0
1656416670000|2022-06-28 11:44:30|601.35|598.95|601.26|598.86|601.35|598.95|601.15|598.75|0
1656416680000|2022-06-28 11:44:40|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1656416690000|2022-06-28 11:44:50|601.05|598.65|601.15|598.75|601.15|598.75|601.05|598.65|0
1656416700000|2022-06-28 11:45:00|601.35|598.95|601.15|598.75|601.35|598.95|601.15|598.75|0
1656416710000|2022-06-28 11:45:10|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1656416720000|2022-06-28 11:45:20|601.15|598.75|601.35|598.95|601.35|598.95|601.15|598.75|0
1656416730000|2022-06-28 11:45:30|601.15|598.75|601.15|598.75|601.25|598.85|601.15|598.75|0
1656416740000|2022-06-28 11:45:40|601.35|598.95|601.35|598.95|601.35|598.95|601.15|598.75|0
1656416750000|2022-06-28 11:45:50|601.56|599.16|601.46|599.06|601.56|599.16|601.46|599.06|0
1656416760000|2022-06-28 11:46:00|601.77|599.37|601.67|599.27|601.77|599.37|601.56|599.16|0
1656416770000|2022-06-28 11:46:10|601.77|599.37|601.46|599.06|601.98|599.58|601.46|599.06|0
1656416780000|2022-06-28 11:46:20|601.56|599.16|601.46|599.06|601.56|599.16|601.35|598.95|0
1656416790000|2022-06-28 11:46:30|601.56|599.16|601.56|599.16|601.56|599.16|601.35|598.95|0
1656416800000|2022-06-28 11:46:40|601.46|599.06|601.46|599.06|601.56|599.16|601.46|599.06|0
1656416810000|2022-06-28 11:46:50|601.56|599.16|601.56|599.16|601.56|599.16|601.46|599.06|0
1656416820000|2022-06-28 11:47:00|601.46|599.06|601.56|599.16|601.56|599.16|601.35|598.95|0
1656416830000|2022-06-28 11:47:10|601.67|599.27|601.56|599.16|601.67|599.27|601.56|599.16|0
1656416850000|2022-06-28 11:47:30|601.35|598.95|601.67|599.27|601.67|599.27|601.35|598.95|0
1656416860000|2022-06-28 11:47:40|602.18|599.78|601.77|599.37|602.18|599.78|601.77|599.37|0
1656416870000|2022-06-28 11:47:50|601.56|599.16|601.56|599.16|601.56|599.16|601.35|598.95|0
1656416880000|2022-06-28 11:48:00|601.77|599.37|601.77|599.37|601.98|599.58|601.77|599.37|0
1656416900000|2022-06-28 11:48:20|601.98|599.58|601.67|599.27|601.98|599.58|601.67|599.27|0
1656416910000|2022-06-28 11:48:30|601.77|599.37|601.35|598.95|601.77|599.37|601.35|598.95|0
1656416920000|2022-06-28 11:48:40|601.56|599.16|601.46|599.06|601.56|599.16|601.46|599.06|0
1656416930000|2022-06-28 11:48:50|601.56|599.16|601.67|599.27|601.67|599.27|601.56|599.16|0
1656416940000|2022-06-28 11:49:00|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1656416950000|2022-06-28 11:49:10|601.46|599.06|601.56|599.16|601.56|599.16|601.46|599.06|0
1656416960000|2022-06-28 11:49:20|601.46|599.06|601.77|599.37|601.77|599.37|601.46|599.06|0
1656416980000|2022-06-28 11:49:40|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1656416990000|2022-06-28 11:49:50|602.18|599.78|601.98|599.58|602.18|599.78|601.98|599.58|0
1656417000000|2022-06-28 11:50:00|602.08|599.68|602.18|599.78|602.18|599.78|602.08|599.68|0
1656417030000|2022-06-28 11:50:30|601.98|599.58|601.98|599.58|602.08|599.68|601.98|599.58|0
1656417050000|2022-06-28 11:50:50|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656417060000|2022-06-28 11:51:00|601.98|599.58|602.18|599.78|602.18|599.78|601.98|599.58|0
1656417100000|2022-06-28 11:51:40|601.98|599.58|602.08|599.68|602.18|599.78|601.98|599.58|0
1656417110000|2022-06-28 11:51:50|602.18|599.78|602.18|599.78|602.6|600.2|602.18|599.78|0
1656417120000|2022-06-28 11:52:00|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1656417130000|2022-06-28 11:52:10|602.39|599.99|602.5|600.1|602.5|600.1|602.39|599.99|0
1656417140000|2022-06-28 11:52:20|602.39|599.99|602.5|600.1|602.6|600.2|602.39|599.99|0
1656417150000|2022-06-28 11:52:30|602.6|600.2|602.81|600.41|602.81|600.41|602.6|600.2|0
1656417160000|2022-06-28 11:52:40|603.22|600.82|603.22|600.82|603.33|600.93|603.22|600.82|0
1656417170000|2022-06-28 11:52:50|603.33|600.93|603.33|600.93|603.33|600.93|603.22|600.82|0
1656417180000|2022-06-28 11:53:00|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656417190000|2022-06-28 11:53:10|603.01|600.61|603.12|600.72|603.12|600.72|603.01|600.61|0
1656417200000|2022-06-28 11:53:20|603.22|600.82|603.01|600.61|603.22|600.82|603.01|600.61|0
1656417220000|2022-06-28 11:53:40|602.81|600.41|602.91|600.51|603.01|600.61|602.81|600.41|0
1656417230000|2022-06-28 11:53:50|603.12|600.72|602.91|600.51|603.12|600.72|602.91|600.51|0
1656417240000|2022-06-28 11:54:00|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1656417250000|2022-06-28 11:54:10|603.22|600.82|603.22|600.82|603.22|600.82|603.12|600.72|0
1656417260000|2022-06-28 11:54:20|603.54|601.14|603.43|601.03|603.84|601.44|603.43|601.03|0
1656417270000|2022-06-28 11:54:30|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656417280000|2022-06-28 11:54:40|603.01|600.61|603.01|600.61|603.01|600.61|602.81|600.41|0
1656417290000|2022-06-28 11:54:50|602.81|600.41|602.91|600.51|602.91|600.51|602.81|600.41|0
1656417300000|2022-06-28 11:55:00|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1656417310000|2022-06-28 11:55:10|603.22|600.82|603.43|601.03|603.43|601.03|603.22|600.82|0
1656417320000|2022-06-28 11:55:20|603.64|601.24|603.64|601.24|603.64|601.24|603.64|601.24|0
1656417330000|2022-06-28 11:55:30|603.84|601.44|604.05|601.65|604.05|601.65|603.84|601.44|0
1656417350000|2022-06-28 11:55:50|604.26|601.86|604.05|601.65|604.26|601.86|604.05|601.65|0
1656417360000|2022-06-28 11:56:00|604.16|601.76|604.26|601.86|604.26|601.86|604.16|601.76|0
1656417370000|2022-06-28 11:56:10|604.37|601.97|603.84|601.44|604.47|602.07|603.84|601.44|0
1656417390000|2022-06-28 11:56:30|603.95|601.55|603.64|601.24|603.95|601.55|603.64|601.24|0
1656417400000|2022-06-28 11:56:40|603.84|601.44|603.84|601.44|603.84|601.44|603.64|601.24|0
1656417410000|2022-06-28 11:56:50|603.74|601.34|603.64|601.24|603.74|601.34|603.64|601.24|0
1656417420000|2022-06-28 11:57:00|603.84|601.44|603.84|601.44|603.95|601.55|603.84|601.44|0
1656417430000|2022-06-28 11:57:10|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656417440000|2022-06-28 11:57:20|602.8|600.4|602.5|600.1|602.8|600.4|602.39|599.99|0
1656417450000|2022-06-28 11:57:30|602.6|600.2|602.6|600.2|602.8|600.4|602.6|600.2|0
1656417460000|2022-06-28 11:57:40|602.39|599.99|603.01|600.61|603.01|600.61|602.39|599.99|0
1656417470000|2022-06-28 11:57:50|603.43|601.03|603.12|600.72|603.43|601.03|603.01|600.61|0
1656417480000|2022-06-28 11:58:00|603.22|600.82|603.01|600.61|603.22|600.82|603.01|600.61|0
1656417490000|2022-06-28 11:58:10|603.12|600.72|602.8|600.4|603.12|600.72|602.8|600.4|0
1656417500000|2022-06-28 11:58:20|602.6|600.2|602.6|600.2|602.6|600.2|602.6|600.2|0
1656417510000|2022-06-28 11:58:30|602.5|600.1|602.39|599.99|602.5|600.1|602.39|599.99|0
1656417520000|2022-06-28 11:58:40|602.18|599.78|602.39|599.99|602.39|599.99|602.18|599.78|0
1656417530000|2022-06-28 11:58:50|602.18|599.78|602.29|599.89|602.29|599.89|602.18|599.78|0
1656417540000|2022-06-28 11:59:00|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656417550000|2022-06-28 11:59:10|602.39|599.99|602.6|600.2|602.6|600.2|602.39|599.99|0
1656417560000|2022-06-28 11:59:20|602.8|600.4|602.6|600.2|602.8|600.4|602.6|600.2|0
1656417590000|2022-06-28 11:59:50|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656417600000|2022-06-28 12:00:00|602.6|600.2|602.39|599.99|602.6|600.2|602.39|599.99|0
1656417610000|2022-06-28 12:00:10|602.18|599.78|602.29|599.89|602.29|599.89|602.18|599.78|0
1656417620000|2022-06-28 12:00:20|602.39|599.99|602.18|599.78|602.39|599.99|602.18|599.78|0
1656417630000|2022-06-28 12:00:30|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656417640000|2022-06-28 12:00:40|602.29|599.89|602.18|599.78|602.29|599.89|602.18|599.78|0
1656417660000|2022-06-28 12:01:00|602.39|599.99|602.29|599.89|602.39|599.99|602.18|599.78|0
1656417670000|2022-06-28 12:01:10|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656417680000|2022-06-28 12:01:20|601.97|599.57|601.56|599.16|601.97|599.57|601.56|599.16|0
1656417690000|2022-06-28 12:01:30|601.77|599.37|601.87|599.47|601.87|599.47|601.77|599.37|0
1656417700000|2022-06-28 12:01:40|601.77|599.37|601.77|599.37|601.97|599.57|601.77|599.37|0
1656417710000|2022-06-28 12:01:50|601.56|599.16|601.87|599.47|601.97|599.57|601.56|599.16|0
1656417720000|2022-06-28 12:02:00|601.97|599.57|602.7|600.3|602.7|600.3|601.97|599.57|0
1656417730000|2022-06-28 12:02:10|602.6|600.2|602.39|599.99|602.6|600.2|602.39|599.99|0
1656417740000|2022-06-28 12:02:20|602.29|599.89|602.39|599.99|602.39|599.99|602.29|599.89|0
1656417750000|2022-06-28 12:02:30|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1656417760000|2022-06-28 12:02:40|603.01|600.61|602.8|600.4|603.01|600.61|602.8|600.4|0
1656417770000|2022-06-28 12:02:50|603.01|600.61|603.01|600.61|603.01|600.61|602.8|600.4|0
1656417780000|2022-06-28 12:03:00|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656417790000|2022-06-28 12:03:10|603.33|600.93|603.33|600.93|603.33|600.93|603.33|600.93|0
1656417800000|2022-06-28 12:03:20|603.63|601.23|603.43|601.03|603.63|601.23|603.43|601.03|0
1656417810000|2022-06-28 12:03:30|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656417820000|2022-06-28 12:03:40|603.01|600.61|603.01|600.61|603.01|600.61|602.8|600.4|0
1656417830000|2022-06-28 12:03:50|602.8|600.4|603.01|600.61|603.01|600.61|602.8|600.4|0
1656417840000|2022-06-28 12:04:00|602.8|600.4|603.01|600.61|603.12|600.72|602.8|600.4|0
1656417850000|2022-06-28 12:04:10|602.8|600.4|603.22|600.82|603.43|601.03|602.8|600.4|0
1656417880000|2022-06-28 12:04:40|602.6|600.2|602.59|600.19|602.6|600.2|602.59|600.19|0
1656417890000|2022-06-28 12:04:50|602.39|599.99|602.18|599.78|602.59|600.19|602.18|599.78|0
1656417900000|2022-06-28 12:05:00|602.39|599.99|602.29|599.89|602.39|599.99|602.29|599.89|0
1656417910000|2022-06-28 12:05:10|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1656417920000|2022-06-28 12:05:20|602.18|599.78|601.97|599.57|602.18|599.78|601.97|599.57|0
1656417940000|2022-06-28 12:05:40|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1656417950000|2022-06-28 12:05:50|602.29|599.89|602.18|599.78|602.29|599.89|602.18|599.78|0
1656417970000|2022-06-28 12:06:10|602.08|599.68|602.59|600.19|602.59|600.19|602.08|599.68|0
1656417980000|2022-06-28 12:06:20|602.49|600.09|602.8|600.4|602.8|600.4|602.49|600.09|0
1656417990000|2022-06-28 12:06:30|602.59|600.19|602.49|600.09|602.59|600.19|602.49|600.09|0
1656418000000|2022-06-28 12:06:40|602.59|600.19|602.8|600.4|602.8|600.4|602.59|600.19|0
1656418010000|2022-06-28 12:06:50|602.59|600.19|602.8|600.4|602.8|600.4|602.59|600.19|0
1656418020000|2022-06-28 12:07:00|603.01|600.61|602.8|600.4|603.01|600.61|602.8|600.4|0
1656418030000|2022-06-28 12:07:10|603.01|600.61|603.63|601.23|603.63|601.23|603.01|600.61|0
1656418050000|2022-06-28 12:07:30|603.84|601.44|604.05|601.65|604.05|601.65|603.84|601.44|0
1656418060000|2022-06-28 12:07:40|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1656418070000|2022-06-28 12:07:50|604.05|601.65|603.74|601.34|604.05|601.65|603.63|601.23|0
1656418080000|2022-06-28 12:08:00|603.63|601.23|603.84|601.44|603.84|601.44|603.63|601.23|0
1656418090000|2022-06-28 12:08:10|603.63|601.23|603.63|601.23|603.63|601.23|603.63|601.23|0
1656418100000|2022-06-28 12:08:20|603.43|601.03|603.43|601.03|603.43|601.03|603.43|601.03|0
1656418110000|2022-06-28 12:08:30|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1656418120000|2022-06-28 12:08:40|603.63|601.23|603.42|601.02|603.63|601.23|603.42|601.02|0
1656418130000|2022-06-28 12:08:50|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1656418140000|2022-06-28 12:09:00|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1656418150000|2022-06-28 12:09:10|602.7|600.3|602.8|600.4|602.8|600.4|602.59|600.19|0
1656418160000|2022-06-28 12:09:20|602.91|600.51|603.01|600.61|603.01|600.61|602.91|600.51|0
1656418170000|2022-06-28 12:09:30|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1656418180000|2022-06-28 12:09:40|602.59|600.19|603.22|600.82|603.32|600.92|602.59|600.19|0
1656418190000|2022-06-28 12:09:50|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1656418200000|2022-06-28 12:10:00|603.32|600.92|603.42|601.02|603.42|601.02|603.22|600.82|0
1656418210000|2022-06-28 12:10:10|603.63|601.23|604.26|601.86|604.26|601.86|603.63|601.23|0
1656418220000|2022-06-28 12:10:20|604.46|602.06|603.84|601.44|604.46|602.06|603.84|601.44|0
1656418230000|2022-06-28 12:10:30|603.63|601.23|603.84|601.44|603.84|601.44|603.63|601.23|0
1656418240000|2022-06-28 12:10:40|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1656418250000|2022-06-28 12:10:50|603.63|601.23|603.63|601.23|603.63|601.23|603.63|601.23|0
1656418260000|2022-06-28 12:11:00|603.84|601.44|603.63|601.23|603.84|601.44|603.63|601.23|0
1656418270000|2022-06-28 12:11:10|603.74|601.34|603.84|601.44|604.05|601.65|603.74|601.34|0
1656418280000|2022-06-28 12:11:20|603.63|601.23|603.84|601.44|603.84|601.44|603.63|601.23|0
1656418290000|2022-06-28 12:11:30|604.05|601.65|604.26|601.86|604.26|601.86|604.05|601.65|0
1656418300000|2022-06-28 12:11:40|604.46|602.06|604.36|601.96|604.46|602.06|604.36|601.96|0
1656418310000|2022-06-28 12:11:50|604.46|602.06|604.46|602.06|604.46|602.06|604.46|602.06|0
1656418320000|2022-06-28 12:12:00|604.57|602.17|604.57|602.17|604.57|602.17|604.46|602.06|0
1656418330000|2022-06-28 12:12:10|604.46|602.06|604.88|602.48|605.09|602.69|604.46|602.06|0
1656418340000|2022-06-28 12:12:20|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1656418350000|2022-06-28 12:12:30|605.09|602.69|604.88|602.48|605.09|602.69|604.88|602.48|0
1656418360000|2022-06-28 12:12:40|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1656418370000|2022-06-28 12:12:50|604.78|602.38|604.46|602.06|604.78|602.38|604.46|602.06|0
1656418380000|2022-06-28 12:13:00|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1656418390000|2022-06-28 12:13:10|604.46|602.06|604.67|602.27|604.67|602.27|604.46|602.06|0
1656418400000|2022-06-28 12:13:20|604.78|602.38|604.67|602.27|604.88|602.48|604.67|602.27|0
1656418410000|2022-06-28 12:13:30|604.88|602.48|604.67|602.27|604.88|602.48|604.67|602.27|0
1656418420000|2022-06-28 12:13:40|604.78|602.38|604.67|602.27|604.78|602.38|604.67|602.27|0
1656418430000|2022-06-28 12:13:50|604.46|602.06|604.26|601.86|604.46|602.06|604.05|601.65|0
1656418440000|2022-06-28 12:14:00|604.05|601.65|604.05|601.65|604.05|601.65|603.84|601.44|0
1656418450000|2022-06-28 12:14:10|603.95|601.55|604.05|601.65|604.05|601.65|603.95|601.55|0
1656418460000|2022-06-28 12:14:20|603.84|601.44|603.95|601.55|603.95|601.55|603.84|601.44|0
1656418470000|2022-06-28 12:14:30|604.05|601.65|604.25|601.85|604.25|601.85|604.05|601.65|0
1656418490000|2022-06-28 12:14:50|604.05|601.65|604.05|601.65|604.05|601.65|604.05|601.65|0
1656418500000|2022-06-28 12:15:00|604.46|602.06|604.67|602.27|604.67|602.27|604.46|602.06|0
1656418520000|2022-06-28 12:15:20|604.46|602.06|603.63|601.23|604.46|602.06|603.42|601.02|0
1656418530000|2022-06-28 12:15:30|603.53|601.13|603.63|601.23|603.63|601.23|603.53|601.13|0
1656418540000|2022-06-28 12:15:40|603.42|601.02|603.22|600.82|603.42|601.02|603.22|600.82|0
1656418550000|2022-06-28 12:15:50|603.12|600.72|603.22|600.82|603.22|600.82|603.12|600.72|0
1656418560000|2022-06-28 12:16:00|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1656418570000|2022-06-28 12:16:10|603.84|601.44|604.05|601.65|604.15|601.75|603.84|601.44|0
1656418580000|2022-06-28 12:16:20|604.46|602.06|604.67|602.27|604.67|602.27|604.25|601.85|0
1656418590000|2022-06-28 12:16:30|604.46|602.06|604.05|601.65|604.67|602.27|604.05|601.65|0
1656418600000|2022-06-28 12:16:40|604.25|601.85|604.36|601.96|604.46|602.06|604.05|601.65|0
1656418610000|2022-06-28 12:16:50|604.25|601.85|604.25|601.85|604.46|602.06|604.25|601.85|0
1656418620000|2022-06-28 12:17:00|604.46|602.06|604.67|602.27|604.67|602.27|604.46|602.06|0
1656418630000|2022-06-28 12:17:10|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1656418640000|2022-06-28 12:17:20|605.09|602.69|604.88|602.48|605.09|602.69|604.88|602.48|0
1656418650000|2022-06-28 12:17:30|604.67|602.27|604.99|602.59|604.99|602.59|604.67|602.27|0
1656418660000|2022-06-28 12:17:40|604.67|602.27|604.67|602.27|604.88|602.48|604.67|602.27|0
1656418670000|2022-06-28 12:17:50|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1656418680000|2022-06-28 12:18:00|605.29|602.89|606.13|603.73|606.13|603.73|605.29|602.89|0
1656418690000|2022-06-28 12:18:10|605.92|603.52|606.33|603.93|606.33|603.93|605.92|603.52|0
1656418700000|2022-06-28 12:18:20|606.54|604.14|606.54|604.14|606.54|604.14|606.33|603.93|0
1656418710000|2022-06-28 12:18:30|606.75|604.35|606.75|604.35|606.96|604.56|606.75|604.35|0
1656418720000|2022-06-28 12:18:40|606.54|604.14|606.54|604.14|606.54|604.14|606.54|604.14|0
1656418730000|2022-06-28 12:18:50|606.75|604.35|606.75|604.35|606.75|604.35|606.54|604.14|0
1656418740000|2022-06-28 12:19:00|606.96|604.56|606.75|604.35|606.96|604.56|606.75|604.35|0
1656418750000|2022-06-28 12:19:10|606.86|604.46|606.96|604.56|606.96|604.56|606.75|604.35|0
1656418760000|2022-06-28 12:19:20|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1656418770000|2022-06-28 12:19:30|607.38|604.98|607.69|605.29|607.79|605.39|607.38|604.98|0
1656418780000|2022-06-28 12:19:40|607.58|605.18|607.17|604.77|607.58|605.18|607.17|604.77|0
1656418790000|2022-06-28 12:19:50|607.38|604.98|607.17|604.77|607.38|604.98|607.17|604.77|0
1656418800000|2022-06-28 12:20:00|607.38|604.98|607.38|604.98|607.38|604.98|606.75|604.35|0
1656418810000|2022-06-28 12:20:10|607.17|604.77|608|605.6|608|605.6|607.17|604.77|0
1656418820000|2022-06-28 12:20:20|607.58|605.18|608|605.6|608.11|605.71|607.58|605.18|0
1656418830000|2022-06-28 12:20:30|607.79|605.39|607.79|605.39|608|605.6|607.79|605.39|0
1656418840000|2022-06-28 12:20:40|607.58|605.18|606.96|604.56|607.58|605.18|606.96|604.56|0
1656418850000|2022-06-28 12:20:50|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1656418860000|2022-06-28 12:21:00|606.96|604.56|607.38|604.98|607.38|604.98|606.96|604.56|0
1656418870000|2022-06-28 12:21:10|607.58|605.18|607.58|605.18|607.58|605.18|607.58|605.18|0
1656418880000|2022-06-28 12:21:20|607.79|605.39|607.79|605.39|607.79|605.39|607.79|605.39|0
1656418890000|2022-06-28 12:21:30|608.42|606.02|608.63|606.23|608.84|606.44|608.42|606.02|0
1656418900000|2022-06-28 12:21:40|608.42|606.02|608.11|605.71|608.42|606.02|608.11|605.71|0
1656418910000|2022-06-28 12:21:50|608.21|605.81|608.42|606.02|608.42|606.02|608.21|605.81|0
1656418920000|2022-06-28 12:22:00|608.63|606.23|608.84|606.44|608.84|606.44|608.63|606.23|0
1656418930000|2022-06-28 12:22:10|609.04|606.64|609.57|607.17|609.57|607.17|609.04|606.64|0
1656418940000|2022-06-28 12:22:20|610.09|607.69|610.92|608.52|610.92|608.52|610.09|607.69|0
1656418950000|2022-06-28 12:22:30|610.71|608.31|611.13|608.73|611.13|608.73|610.71|608.31|0
1656418960000|2022-06-28 12:22:40|610.92|608.52|610.71|608.31|610.92|608.52|610.71|608.31|0
1656418970000|2022-06-28 12:22:50|610.92|608.52|610.71|608.31|610.92|608.52|610.71|608.31|0
1656418980000|2022-06-28 12:23:00|610.5|608.1|610.5|608.1|610.5|608.1|610.5|608.1|0
1656418990000|2022-06-28 12:23:10|610.3|607.9|610.09|607.69|610.3|607.9|610.09|607.69|0
1656419000000|2022-06-28 12:23:20|610.5|608.1|610.61|608.21|610.61|608.21|610.5|608.1|0
1656419010000|2022-06-28 12:23:30|610.71|608.31|610.92|608.52|610.92|608.52|610.71|608.31|0
1656419020000|2022-06-28 12:23:40|611.13|608.73|610.5|608.1|611.13|608.73|610.5|608.1|0
1656419030000|2022-06-28 12:23:50|610.71|608.31|610.5|608.1|610.71|608.31|610.5|608.1|0
1656419040000|2022-06-28 12:24:00|610.61|608.21|610.5|608.1|610.61|608.21|610.5|608.1|0
1656419050000|2022-06-28 12:24:10|610.61|608.21|610.71|608.31|610.92|608.52|610.61|608.21|0
1656419060000|2022-06-28 12:24:20|610.61|608.21|609.88|607.48|610.61|608.21|609.88|607.48|0
1656419080000|2022-06-28 12:24:40|609.67|607.27|609.25|606.85|609.67|607.27|609.25|606.85|0
1656419090000|2022-06-28 12:24:50|609.04|606.64|608.83|606.43|609.04|606.64|608.83|606.43|0
1656419100000|2022-06-28 12:25:00|609.04|606.64|609.25|606.85|609.25|606.85|609.04|606.64|0
1656419110000|2022-06-28 12:25:10|609.04|606.64|608.83|606.43|609.04|606.64|608.83|606.43|0
1656419130000|2022-06-28 12:25:30|609.04|606.64|609.25|606.85|609.25|606.85|609.04|606.64|0
1656419140000|2022-06-28 12:25:40|609.67|607.27|610.92|608.52|610.92|608.52|609.67|607.27|0
1656419150000|2022-06-28 12:25:50|611.03|608.63|610.92|608.52|611.13|608.73|610.92|608.52|0
1656419160000|2022-06-28 12:26:00|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1656419170000|2022-06-28 12:26:10|610.92|608.52|611.34|608.94|611.34|608.94|610.92|608.52|0
1656419180000|2022-06-28 12:26:20|611.24|608.84|610.71|608.31|611.24|608.84|610.71|608.31|0
1656419190000|2022-06-28 12:26:30|610.61|608.21|611.45|609.05|611.45|609.05|610.61|608.21|0
1656419200000|2022-06-28 12:26:40|611.55|609.15|612.59|610.19|612.59|610.19|611.55|609.15|0
1656419210000|2022-06-28 12:26:50|612.8|610.4|613.01|610.61|613.01|610.61|612.38|609.98|0
1656419220000|2022-06-28 12:27:00|612.91|610.51|612.7|610.3|612.91|610.51|612.7|610.3|0
1656419230000|2022-06-28 12:27:10|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1656419240000|2022-06-28 12:27:20|612.59|610.19|612.49|610.09|612.59|610.19|612.49|610.09|0
1656419250000|2022-06-28 12:27:30|612.18|609.78|612.59|610.19|612.59|610.19|612.18|609.78|0
1656419260000|2022-06-28 12:27:40|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1656419270000|2022-06-28 12:27:50|612.59|610.19|612.8|610.4|612.8|610.4|612.38|609.98|0
1656419280000|2022-06-28 12:28:00|612.59|610.19|612.59|610.19|612.59|610.19|612.59|610.19|0
1656419290000|2022-06-28 12:28:10|612.49|610.09|612.38|609.98|612.59|610.19|612.38|609.98|0
1656419300000|2022-06-28 12:28:20|612.18|609.78|612.59|610.19|612.59|610.19|612.18|609.78|0
1656419310000|2022-06-28 12:28:30|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1656419320000|2022-06-28 12:28:40|612.07|609.67|612.07|609.67|612.18|609.78|611.97|609.57|0
1656419330000|2022-06-28 12:28:50|612.18|609.78|611.97|609.57|612.18|609.78|611.76|609.36|0
1656419340000|2022-06-28 12:29:00|612.17|609.77|612.17|609.77|612.17|609.77|611.97|609.57|0
1656419350000|2022-06-28 12:29:10|612.28|609.88|612.17|609.77|612.38|609.98|612.17|609.77|0
1656419360000|2022-06-28 12:29:20|612.38|609.98|613.22|610.82|613.22|610.82|612.38|609.98|0
1656419370000|2022-06-28 12:29:30|614.06|611.66|613.85|611.45|614.06|611.66|613.85|611.45|0
1656419380000|2022-06-28 12:29:40|613.96|611.56|614.06|611.66|614.06|611.66|613.96|611.56|0
1656419390000|2022-06-28 12:29:50|613.85|611.45|613.64|611.24|613.85|611.45|613.64|611.24|0
1656419400000|2022-06-28 12:30:00|613.43|611.03|613.64|611.24|613.64|611.24|613.43|611.03|0
1656419410000|2022-06-28 12:30:10|613.43|611.03|611.97|609.57|613.54|611.14|611.97|609.57|0
1656419420000|2022-06-28 12:30:20|611.76|609.36|611.13|608.73|611.76|609.36|611.13|608.73|0
1656419430000|2022-06-28 12:30:30|611.34|608.94|612.38|609.98|612.38|609.98|611.34|608.94|0
1656419440000|2022-06-28 12:30:40|612.7|610.3|612.38|609.98|612.7|610.3|612.28|609.88|0
1656419450000|2022-06-28 12:30:50|612.17|609.77|612.59|610.19|612.59|610.19|612.07|609.67|0
1656419460000|2022-06-28 12:31:00|612.17|609.77|612.7|610.3|612.8|610.4|612.17|609.77|0
1656419470000|2022-06-28 12:31:10|612.59|610.19|612.7|610.3|612.7|610.3|612.38|609.98|0
1656419480000|2022-06-28 12:31:20|612.59|610.19|613.01|610.61|613.01|610.61|612.59|610.19|0
1656419490000|2022-06-28 12:31:30|612.59|610.19|612.59|610.19|612.59|610.19|612.59|610.19|0
1656419500000|2022-06-28 12:31:40|612.38|609.98|612.38|609.98|612.59|610.19|612.38|609.98|0
1656419510000|2022-06-28 12:31:50|612.49|610.09|612.59|610.19|612.59|610.19|612.49|610.09|0
1656419520000|2022-06-28 12:32:00|611.97|609.57|612.59|610.19|612.59|610.19|611.76|609.36|0
1656419530000|2022-06-28 12:32:10|612.49|610.09|612.7|610.3|612.8|610.4|612.49|610.09|0
1656419540000|2022-06-28 12:32:20|612.59|610.19|612.49|610.09|612.59|610.19|612.38|609.98|0
1656419550000|2022-06-28 12:32:30|612.38|609.98|612.38|609.98|612.38|609.98|612.38|609.98|0
1656419560000|2022-06-28 12:32:40|612.59|610.19|612.59|610.19|612.59|610.19|612.59|610.19|0
1656419570000|2022-06-28 12:32:50|611.96|609.56|612.59|610.19|612.59|610.19|611.96|609.56|0
1656419580000|2022-06-28 12:33:00|612.8|610.4|612.8|610.4|612.91|610.51|612.59|610.19|0
1656419590000|2022-06-28 12:33:10|612.59|610.19|613.01|610.61|613.01|610.61|612.59|610.19|0
1656419600000|2022-06-28 12:33:20|612.8|610.4|613.22|610.82|613.22|610.82|612.59|610.19|0
1656419610000|2022-06-28 12:33:30|613.01|610.61|612.8|610.4|613.01|610.61|612.8|610.4|0
1656419620000|2022-06-28 12:33:40|612.59|610.19|611.96|609.56|612.59|610.19|611.55|609.15|0
1656419630000|2022-06-28 12:33:50|611.76|609.36|611.76|609.36|611.96|609.56|611.76|609.36|0
1656419640000|2022-06-28 12:34:00|611.96|609.56|612.38|609.98|612.38|609.98|611.96|609.56|0
1656419650000|2022-06-28 12:34:10|612.7|610.3|613.64|611.24|613.64|611.24|612.7|610.3|0
1656419660000|2022-06-28 12:34:20|613.22|610.82|614.48|612.08|614.69|612.29|613.22|610.82|0
1656419670000|2022-06-28 12:34:30|614.89|612.49|615.73|613.33|615.73|613.33|614.48|612.08|0
1656419680000|2022-06-28 12:34:40|615.52|613.12|615.52|613.12|615.73|613.33|615.31|612.91|0
1656419690000|2022-06-28 12:34:50|615.94|613.54|615.52|613.12|615.94|613.54|615.52|613.12|0
1656419700000|2022-06-28 12:35:00|615.31|612.91|615.31|612.91|615.31|612.91|615.1|612.7|0
1656419710000|2022-06-28 12:35:10|614.89|612.49|614.68|612.28|614.89|612.49|614.68|612.28|0
1656419720000|2022-06-28 12:35:20|614.48|612.08|614.27|611.87|614.48|612.08|614.27|611.87|0
1656419730000|2022-06-28 12:35:30|614.17|611.77|613.64|611.24|614.17|611.77|613.64|611.24|0
1656419740000|2022-06-28 12:35:40|613.43|611.03|613.01|610.61|613.43|611.03|613.01|610.61|0
1656419750000|2022-06-28 12:35:50|612.8|610.4|612.8|610.4|612.8|610.4|612.59|610.19|0
1656419760000|2022-06-28 12:36:00|613.01|610.61|613.43|611.03|613.43|611.03|613.01|610.61|0
1656419770000|2022-06-28 12:36:10|613.22|610.82|613.22|610.82|613.43|611.03|613.22|610.82|0
1656419780000|2022-06-28 12:36:20|613.64|611.24|614.48|612.08|614.48|612.08|613.64|611.24|0
1656419790000|2022-06-28 12:36:30|614.06|611.66|614.17|611.77|614.17|611.77|613.85|611.45|0
1656419800000|2022-06-28 12:36:40|614.06|611.66|613.43|611.03|614.06|611.66|613.43|611.03|0
1656419810000|2022-06-28 12:36:50|613.64|611.24|614.06|611.66|614.06|611.66|613.64|611.24|0
1656419820000|2022-06-28 12:37:00|613.85|611.45|613.85|611.45|613.85|611.45|613.43|611.03|0
1656419830000|2022-06-28 12:37:10|614.47|612.07|615.52|613.12|615.52|613.12|614.47|612.07|0
1656419840000|2022-06-28 12:37:20|615.1|612.7|615.42|613.02|615.52|613.12|615.1|612.7|0
1656419850000|2022-06-28 12:37:30|615.31|612.91|614.89|612.49|615.31|612.91|614.89|612.49|0
1656419860000|2022-06-28 12:37:40|614.79|612.39|615.1|612.7|615.1|612.7|614.79|612.39|0
1656419870000|2022-06-28 12:37:50|614.89|612.49|614.68|612.28|614.89|612.49|614.68|612.28|0
1656419880000|2022-06-28 12:38:00|614.47|612.07|613.64|611.24|614.47|612.07|613.64|611.24|0
1656419890000|2022-06-28 12:38:10|613.43|611.03|613.54|611.14|613.64|611.24|613.43|611.03|0
1656419900000|2022-06-28 12:38:20|613.43|611.03|613.01|610.61|613.43|611.03|613.01|610.61|0
1656419910000|2022-06-28 12:38:30|612.8|610.4|613.12|610.72|613.12|610.72|612.59|610.19|0
1656419920000|2022-06-28 12:38:40|613.01|610.61|613.01|610.61|613.01|610.61|613.01|610.61|0
1656419930000|2022-06-28 12:38:50|612.8|610.4|613.01|610.61|613.01|610.61|612.8|610.4|0
1656419940000|2022-06-28 12:39:00|612.91|610.51|612.59|610.19|613.01|610.61|612.59|610.19|0
1656419950000|2022-06-28 12:39:10|612.38|609.98|612.49|610.09|612.49|610.09|612.38|609.98|0
1656419960000|2022-06-28 12:39:20|612.8|610.4|612.38|609.98|612.8|610.4|612.38|609.98|0
1656419970000|2022-06-28 12:39:30|612.49|610.09|612.17|609.77|612.49|610.09|612.17|609.77|0
1656419980000|2022-06-28 12:39:40|611.96|609.56|611.75|609.35|611.96|609.56|611.75|609.35|0
1656419990000|2022-06-28 12:39:50|611.86|609.46|612.17|609.77|612.17|609.77|611.86|609.46|0
1656420000000|2022-06-28 12:40:00|611.96|609.56|611.55|609.15|611.96|609.56|611.55|609.15|0
1656420010000|2022-06-28 12:40:10|611.34|608.94|611.24|608.84|611.34|608.94|611.03|608.63|0
1656420020000|2022-06-28 12:40:20|611.13|608.73|611.13|608.73|611.13|608.73|611.03|608.63|0
1656420030000|2022-06-28 12:40:30|610.92|608.52|610.92|608.52|610.92|608.52|610.92|608.52|0
1656420040000|2022-06-28 12:40:40|610.71|608.31|610.92|608.52|610.92|608.52|610.71|608.31|0
1656420050000|2022-06-28 12:40:50|610.82|608.42|610.71|608.31|610.92|608.52|610.71|608.31|0
1656420060000|2022-06-28 12:41:00|610.29|607.89|610.61|608.21|610.61|608.21|610.29|607.89|0
1656420070000|2022-06-28 12:41:10|610.71|608.31|610.5|608.1|610.71|608.31|610.29|607.89|0
1656420080000|2022-06-28 12:41:20|610.29|607.89|609.87|607.47|610.29|607.89|609.87|607.47|0
1656420100000|2022-06-28 12:41:40|609.98|607.58|609.98|607.58|609.98|607.58|609.87|607.47|0
1656420110000|2022-06-28 12:41:50|609.87|607.47|609.87|607.47|609.87|607.47|609.87|607.47|0
1656420120000|2022-06-28 12:42:00|609.66|607.26|609.87|607.47|609.87|607.47|609.66|607.26|0
1656420130000|2022-06-28 12:42:10|610.4|608|610.4|608|610.4|608|610.4|608|0
1656420140000|2022-06-28 12:42:20|610.08|607.68|609.77|607.37|610.08|607.68|609.77|607.37|0
1656420150000|2022-06-28 12:42:30|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1656420160000|2022-06-28 12:42:40|609.56|607.16|609.66|607.26|609.66|607.26|609.36|606.96|0
1656420170000|2022-06-28 12:42:50|609.77|607.37|609.77|607.37|610.08|607.68|609.77|607.37|0
1656420180000|2022-06-28 12:43:00|609.66|607.26|609.66|607.26|609.87|607.47|609.66|607.26|0
1656420190000|2022-06-28 12:43:10|609.25|606.85|609.04|606.64|609.25|606.85|609.04|606.64|0
1656420200000|2022-06-28 12:43:20|609.25|606.85|609.04|606.64|609.46|607.06|609.04|606.64|0
1656420210000|2022-06-28 12:43:30|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1656420220000|2022-06-28 12:43:40|609.15|606.75|609.25|606.85|609.25|606.85|609.15|606.75|0
1656420230000|2022-06-28 12:43:50|609.87|607.47|609.66|607.26|609.87|607.47|609.66|607.26|0
1656420240000|2022-06-28 12:44:00|609.77|607.37|609.87|607.47|609.87|607.47|609.77|607.37|0
1656420250000|2022-06-28 12:44:10|609.77|607.37|609.46|607.06|609.77|607.37|609.46|607.06|0
1656420260000|2022-06-28 12:44:20|609.66|607.26|609.66|607.26|609.87|607.47|609.66|607.26|0
1656420270000|2022-06-28 12:44:30|609.87|607.47|610.19|607.79|610.19|607.79|609.87|607.47|0
1656420280000|2022-06-28 12:44:40|610.5|608.1|610.29|607.89|610.5|608.1|610.29|607.89|0
1656420290000|2022-06-28 12:44:50|610.5|608.1|610.71|608.31|610.71|608.31|610.5|608.1|0
1656420300000|2022-06-28 12:45:00|610.5|608.1|610.08|607.68|610.5|608.1|610.08|607.68|0
1656420310000|2022-06-28 12:45:10|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1656420320000|2022-06-28 12:45:20|610.08|607.68|610.08|607.68|610.08|607.68|610.08|607.68|0
1656420330000|2022-06-28 12:45:30|610.29|607.89|610.08|607.68|610.29|607.89|610.08|607.68|0
1656420340000|2022-06-28 12:45:40|610.19|607.79|609.45|607.05|610.19|607.79|609.45|607.05|0
1656420350000|2022-06-28 12:45:50|609.25|606.85|609.98|607.58|609.98|607.58|609.25|606.85|0
1656420360000|2022-06-28 12:46:00|610.29|607.89|610.08|607.68|610.29|607.89|610.08|607.68|0
1656420370000|2022-06-28 12:46:10|609.87|607.47|610.08|607.68|610.08|607.68|609.87|607.47|0
1656420380000|2022-06-28 12:46:20|610.29|607.89|610.08|607.68|610.29|607.89|610.08|607.68|0
1656420390000|2022-06-28 12:46:30|610.19|607.79|610.08|607.68|610.29|607.89|610.08|607.68|0
1656420400000|2022-06-28 12:46:40|609.87|607.47|609.66|607.26|609.87|607.47|609.56|607.16|0
1656420410000|2022-06-28 12:46:50|609.87|607.47|610.08|607.68|610.08|607.68|609.87|607.47|0
1656420420000|2022-06-28 12:47:00|609.87|607.47|609.87|607.47|609.87|607.47|609.87|607.47|0
1656420430000|2022-06-28 12:47:10|609.66|607.26|609.45|607.05|609.66|607.26|609.45|607.05|0
1656420440000|2022-06-28 12:47:20|609.66|607.26|609.66|607.26|609.66|607.26|609.45|607.05|0
1656420460000|2022-06-28 12:47:40|609.45|607.05|609.56|607.16|609.56|607.16|609.45|607.05|0
1656420470000|2022-06-28 12:47:50|609.45|607.05|609.45|607.05|609.45|607.05|609.45|607.05|0
1656420480000|2022-06-28 12:48:00|609.66|607.26|609.25|606.85|609.66|607.26|609.25|606.85|0
1656420490000|2022-06-28 12:48:10|609.45|607.05|609.45|607.05|609.66|607.26|609.45|607.05|0
1656420500000|2022-06-28 12:48:20|609.25|606.85|609.66|607.26|609.66|607.26|609.25|606.85|0
1656420510000|2022-06-28 12:48:30|609.45|607.05|609.66|607.26|609.66|607.26|609.45|607.05|0
1656420520000|2022-06-28 12:48:40|609.45|607.05|609.66|607.26|609.66|607.26|609.45|607.05|0
1656420530000|2022-06-28 12:48:50|610.29|607.89|610.08|607.68|610.29|607.89|610.08|607.68|0
1656420540000|2022-06-28 12:49:00|610.29|607.89|609.45|607.05|610.29|607.89|609.45|607.05|0
1656420550000|2022-06-28 12:49:10|609.66|607.26|609.66|607.26|609.66|607.26|609.45|607.05|0
1656420560000|2022-06-28 12:49:20|609.87|607.47|610.29|607.89|610.29|607.89|609.87|607.47|0
1656420590000|2022-06-28 12:49:50|609.98|607.58|609.87|607.47|609.98|607.58|609.87|607.47|0
1656420600000|2022-06-28 12:50:00|609.66|607.26|610.5|608.1|610.5|608.1|609.66|607.26|0
1656420610000|2022-06-28 12:50:10|610.71|608.31|610.5|608.1|610.71|608.31|610.5|608.1|0
1656420620000|2022-06-28 12:50:20|610.4|608|610.08|607.68|610.4|608|610.08|607.68|0
1656420630000|2022-06-28 12:50:30|609.66|607.26|609.45|607.05|609.66|607.26|609.25|606.85|0
1656420640000|2022-06-28 12:50:40|609.25|606.85|609.45|607.05|609.45|607.05|609.24|606.84|0
1656420650000|2022-06-28 12:50:50|609.24|606.84|609.56|607.16|609.56|607.16|609.24|606.84|0
1656420660000|2022-06-28 12:51:00|609.35|606.95|609.45|607.05|609.45|607.05|609.35|606.95|0
1656420670000|2022-06-28 12:51:10|609.35|606.95|609.04|606.64|609.35|606.95|608.83|606.43|0
1656420680000|2022-06-28 12:51:20|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1656420690000|2022-06-28 12:51:30|609.45|607.05|609.45|607.05|609.45|607.05|609.45|607.05|0
1656420700000|2022-06-28 12:51:40|609.56|607.16|609.66|607.26|609.66|607.26|609.56|607.16|0
1656420710000|2022-06-28 12:51:50|609.56|607.16|609.04|606.64|609.56|607.16|609.04|606.64|0
1656420720000|2022-06-28 12:52:00|609.45|607.05|609.04|606.64|609.45|607.05|609.04|606.64|0
1656420730000|2022-06-28 12:52:10|609.24|606.84|609.04|606.64|609.24|606.84|609.04|606.64|0
1656420740000|2022-06-28 12:52:20|608.83|606.43|609.04|606.64|609.04|606.64|608.83|606.43|0
1656420750000|2022-06-28 12:52:30|608.83|606.43|608.62|606.22|608.83|606.43|608.62|606.22|0
1656420760000|2022-06-28 12:52:40|608.41|606.01|608.2|605.8|608.41|606.01|608.2|605.8|0
1656420770000|2022-06-28 12:52:50|608.41|606.01|608.41|606.01|608.41|606.01|608.2|605.8|0
1656420780000|2022-06-28 12:53:00|608.2|605.8|608.31|605.91|608.31|605.91|608.2|605.8|0
1656420790000|2022-06-28 12:53:10|608.41|606.01|608.41|606.01|608.41|606.01|608.2|605.8|0
1656420810000|2022-06-28 12:53:30|608.62|606.22|608.83|606.43|608.83|606.43|608.62|606.22|0
1656420820000|2022-06-28 12:53:40|608.73|606.33|608.62|606.22|608.73|606.33|608.41|606.01|0
1656420840000|2022-06-28 12:54:00|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1656420860000|2022-06-28 12:54:20|608.83|606.43|608.83|606.43|608.83|606.43|608.62|606.22|0
1656420870000|2022-06-28 12:54:30|608.73|606.33|609.04|606.64|609.04|606.64|608.73|606.33|0
1656420880000|2022-06-28 12:54:40|608.83|606.43|609.04|606.64|609.04|606.64|608.83|606.43|0
1656420890000|2022-06-28 12:54:50|609.14|606.74|609.04|606.64|609.24|606.84|609.04|606.64|0
1656420900000|2022-06-28 12:55:00|609.24|606.84|609.04|606.64|609.24|606.84|609.04|606.64|0
1656420910000|2022-06-28 12:55:10|608.83|606.43|608.83|606.43|609.04|606.64|608.83|606.43|0
1656420920000|2022-06-28 12:55:20|608.62|606.22|609.04|606.64|609.04|606.64|608.62|606.22|0
1656420930000|2022-06-28 12:55:30|609.24|606.84|609.14|606.74|609.24|606.84|609.04|606.64|0
1656420940000|2022-06-28 12:55:40|609.04|606.64|609.04|606.64|609.24|606.84|609.04|606.64|0
1656420950000|2022-06-28 12:55:50|609.03|606.63|608.83|606.43|609.03|606.63|608.83|606.43|0
1656420960000|2022-06-28 12:56:00|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1656420970000|2022-06-28 12:56:10|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1656420990000|2022-06-28 12:56:30|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1656421000000|2022-06-28 12:56:40|609.24|606.84|609.03|606.63|609.24|606.84|609.03|606.63|0
1656421010000|2022-06-28 12:56:50|608.83|606.43|608.83|606.43|608.83|606.43|608.83|606.43|0
1656421020000|2022-06-28 12:57:00|609.03|606.63|608.83|606.43|609.03|606.63|608.83|606.43|0
1656421030000|2022-06-28 12:57:10|609.03|606.63|608.83|606.43|609.03|606.63|608.83|606.43|0
1656421040000|2022-06-28 12:57:20|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1656421050000|2022-06-28 12:57:30|608.2|605.8|608.41|606.01|608.41|606.01|608.2|605.8|0
1656421060000|2022-06-28 12:57:40|608.62|606.22|608.62|606.22|608.83|606.43|608.62|606.22|0
1656421070000|2022-06-28 12:57:50|608.83|606.43|608.62|606.22|608.83|606.43|608.62|606.22|0
1656421080000|2022-06-28 12:58:00|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1656421100000|2022-06-28 12:58:20|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1656421110000|2022-06-28 12:58:30|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1656421120000|2022-06-28 12:58:40|608.41|606.01|608.2|605.8|608.41|606.01|608.2|605.8|0
1656421130000|2022-06-28 12:58:50|608.41|606.01|608.41|606.01|608.41|606.01|608.2|605.8|0
1656421140000|2022-06-28 12:59:00|608.31|605.91|608.2|605.8|608.41|606.01|608.2|605.8|0
1656421150000|2022-06-28 12:59:10|608.31|605.91|607.99|605.59|608.31|605.91|607.99|605.59|0
1656421160000|2022-06-28 12:59:20|607.78|605.38|608.2|605.8|608.2|605.8|607.78|605.38|0
1656421170000|2022-06-28 12:59:30|608.1|605.7|607.99|605.59|608.2|605.8|607.99|605.59|0
1656421190000|2022-06-28 12:59:50|608.2|605.8|608.41|606.01|608.41|606.01|608.2|605.8|0
1656421200000|2022-06-28 13:00:00|608.2|605.8|607.78|605.38|608.2|605.8|607.78|605.38|0
1656421210000|2022-06-28 13:00:10|607.57|605.17|607.57|605.17|607.57|605.17|607.57|605.17|0
1656421220000|2022-06-28 13:00:20|607.37|604.97|607.57|605.17|607.57|605.17|607.37|604.97|0
1656421230000|2022-06-28 13:00:30|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1656421240000|2022-06-28 13:00:40|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1656421250000|2022-06-28 13:00:50|606.95|604.55|606.74|604.34|606.95|604.55|606.74|604.34|0
1656421260000|2022-06-28 13:01:00|606.95|604.55|607.78|605.38|607.78|605.38|606.95|604.55|0
1656421270000|2022-06-28 13:01:10|607.99|605.59|607.37|604.97|607.99|605.59|607.37|604.97|0
1656421280000|2022-06-28 13:01:20|607.57|605.17|607.57|605.17|607.57|605.17|607.47|605.07|0
1656421290000|2022-06-28 13:01:30|607.37|604.97|607.57|605.17|607.57|605.17|607.37|604.97|0
1656421300000|2022-06-28 13:01:40|607.47|605.07|607.37|604.97|607.47|605.07|607.37|604.97|0
1656421310000|2022-06-28 13:01:50|607.57|605.17|607.99|605.59|607.99|605.59|607.57|605.17|0
1656421320000|2022-06-28 13:02:00|607.57|605.17|607.78|605.38|607.78|605.38|607.57|605.17|0
1656421330000|2022-06-28 13:02:10|607.37|604.97|607.57|605.17|607.57|605.17|607.37|604.97|0
1656421340000|2022-06-28 13:02:20|607.68|605.28|606.95|604.55|607.78|605.38|606.95|604.55|0
1656421350000|2022-06-28 13:02:30|607.16|604.76|606.95|604.55|607.16|604.76|606.95|604.55|0
1656421360000|2022-06-28 13:02:40|607.16|604.76|606.95|604.55|607.16|604.76|606.95|604.55|0
1656421370000|2022-06-28 13:02:50|607.16|604.76|606.95|604.55|607.16|604.76|606.95|604.55|0
1656421380000|2022-06-28 13:03:00|606.74|604.34|606.95|604.55|606.95|604.55|606.74|604.34|0
1656421390000|2022-06-28 13:03:10|606.74|604.34|606.53|604.13|606.74|604.34|606.53|604.13|0
1656421400000|2022-06-28 13:03:20|606.74|604.34|606.95|604.55|606.95|604.55|606.74|604.34|0
1656421410000|2022-06-28 13:03:30|607.16|604.76|607.36|604.96|607.36|604.96|607.16|604.76|0
1656421420000|2022-06-28 13:03:40|607.16|604.76|607.36|604.96|607.36|604.96|607.16|604.76|0
1656421430000|2022-06-28 13:03:50|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1656421440000|2022-06-28 13:04:00|607.36|604.96|607.57|605.17|607.57|605.17|607.36|604.96|0
1656421460000|2022-06-28 13:04:20|607.36|604.96|607.78|605.38|607.78|605.38|607.36|604.96|0
1656421470000|2022-06-28 13:04:30|607.99|605.59|607.99|605.59|607.99|605.59|607.99|605.59|0
1656421480000|2022-06-28 13:04:40|608.2|605.8|607.78|605.38|608.2|605.8|607.78|605.38|0
1656421490000|2022-06-28 13:04:50|607.57|605.17|607.36|604.96|607.57|605.17|607.36|604.96|0
1656421500000|2022-06-28 13:05:00|607.16|604.76|606.95|604.55|607.16|604.76|606.95|604.55|0
1656421510000|2022-06-28 13:05:10|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1656421520000|2022-06-28 13:05:20|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421530000|2022-06-28 13:05:30|606.43|604.03|606.11|603.71|606.43|604.03|605.91|603.51|0
1656421540000|2022-06-28 13:05:40|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1656421550000|2022-06-28 13:05:50|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421560000|2022-06-28 13:06:00|606.32|603.92|606.74|604.34|606.95|604.55|606.32|603.92|0
1656421570000|2022-06-28 13:06:10|606.95|604.55|607.16|604.76|607.16|604.76|606.95|604.55|0
1656421590000|2022-06-28 13:06:30|606.95|604.55|606.95|604.55|607.16|604.76|606.95|604.55|0
1656421600000|2022-06-28 13:06:40|606.74|604.34|606.53|604.13|606.74|604.34|606.32|603.92|0
1656421610000|2022-06-28 13:06:50|606.32|603.92|605.91|603.51|606.32|603.92|605.91|603.51|0
1656421620000|2022-06-28 13:07:00|606.11|603.71|606.32|603.92|606.32|603.92|606.11|603.71|0
1656421630000|2022-06-28 13:07:10|606.22|603.82|606.53|604.13|606.53|604.13|606.22|603.82|0
1656421640000|2022-06-28 13:07:20|606.32|603.92|606.11|603.71|606.32|603.92|606.11|603.71|0
1656421650000|2022-06-28 13:07:30|606.32|603.92|606.32|603.92|606.53|604.13|606.11|603.71|0
1656421660000|2022-06-28 13:07:40|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1656421670000|2022-06-28 13:07:50|605.91|603.51|605.91|603.51|605.91|603.51|605.91|603.51|0
1656421680000|2022-06-28 13:08:00|606.11|603.71|605.6|603.2|606.11|603.71|605.6|603.2|0
1656421690000|2022-06-28 13:08:10|605.49|603.09|605.91|603.51|605.91|603.51|605.49|603.09|0
1656421700000|2022-06-28 13:08:20|606.11|603.71|606.53|604.13|606.53|604.13|606.11|603.71|0
1656421710000|2022-06-28 13:08:30|606.95|604.55|606.53|604.13|606.95|604.55|606.53|604.13|0
1656421720000|2022-06-28 13:08:40|606.32|603.92|606.32|603.92|606.53|604.13|606.32|603.92|0
1656421730000|2022-06-28 13:08:50|606.22|603.82|606.53|604.13|606.53|604.13|606.22|603.82|0
1656421740000|2022-06-28 13:09:00|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1656421750000|2022-06-28 13:09:10|606.53|604.13|606.32|603.92|606.53|604.13|606.32|603.92|0
1656421760000|2022-06-28 13:09:20|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421770000|2022-06-28 13:09:30|606.74|604.34|606.32|603.92|606.95|604.55|606.32|603.92|0
1656421780000|2022-06-28 13:09:40|606.53|604.13|606.53|604.13|606.53|604.13|606.32|603.92|0
1656421790000|2022-06-28 13:09:50|606.74|604.34|606.11|603.71|606.74|604.34|606.11|603.71|0
1656421800000|2022-06-28 13:10:00|605.91|603.51|606.11|603.71|606.11|603.71|605.91|603.51|0
1656421810000|2022-06-28 13:10:10|606.32|603.92|606.32|603.92|606.32|603.92|606.11|603.71|0
1656421820000|2022-06-28 13:10:20|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421830000|2022-06-28 13:10:30|606.74|604.34|606.95|604.55|607.15|604.75|606.74|604.34|0
1656421840000|2022-06-28 13:10:40|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421850000|2022-06-28 13:10:50|606.64|604.24|606.74|604.34|606.74|604.34|606.53|604.13|0
1656421860000|2022-06-28 13:11:00|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656421870000|2022-06-28 13:11:10|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1656421880000|2022-06-28 13:11:20|606.53|604.13|606.74|604.34|606.74|604.34|606.53|604.13|0
1656421890000|2022-06-28 13:11:30|606.95|604.55|607.15|604.75|607.15|604.75|606.95|604.55|0
1656421900000|2022-06-28 13:11:40|607.36|604.96|607.57|605.17|607.78|605.38|607.36|604.96|0
1656421920000|2022-06-28 13:12:00|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1656421930000|2022-06-28 13:12:10|607.57|605.17|607.99|605.59|607.99|605.59|607.57|605.17|0
1656421940000|2022-06-28 13:12:20|608.2|605.8|608.4|606|608.4|606|607.99|605.59|0
1656421950000|2022-06-28 13:12:30|608.2|605.8|608.82|606.42|608.82|606.42|608.2|605.8|0
1656421960000|2022-06-28 13:12:40|609.03|606.63|608.61|606.21|609.03|606.63|608.61|606.21|0
1656421970000|2022-06-28 13:12:50|608.82|606.42|608.82|606.42|608.82|606.42|608.82|606.42|0
1656421980000|2022-06-28 13:13:00|608.61|606.21|608.82|606.42|608.82|606.42|608.61|606.21|0
1656421990000|2022-06-28 13:13:10|608.61|606.21|608.4|606|608.61|606.21|608.4|606|0
1656422000000|2022-06-28 13:13:20|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1656422010000|2022-06-28 13:13:30|608.82|606.42|608.2|605.8|608.82|606.42|608.2|605.8|0
1656422020000|2022-06-28 13:13:40|607.99|605.59|607.78|605.38|607.99|605.59|607.78|605.38|0
1656422030000|2022-06-28 13:13:50|607.57|605.17|607.15|604.75|607.57|605.17|607.15|604.75|0
1656422040000|2022-06-28 13:14:00|606.95|604.55|607.15|604.75|607.15|604.75|606.95|604.55|0
1656422050000|2022-06-28 13:14:10|607.36|604.96|607.36|604.96|607.36|604.96|607.15|604.75|0
1656422060000|2022-06-28 13:14:20|607.15|604.75|607.57|605.17|607.57|605.17|607.15|604.75|0
1656422070000|2022-06-28 13:14:30|607.99|605.59|607.78|605.38|607.99|605.59|607.78|605.38|0
1656422080000|2022-06-28 13:14:40|607.57|605.17|607.99|605.59|607.99|605.59|607.57|605.17|0
1656422090000|2022-06-28 13:14:50|608.1|605.7|608.2|605.8|608.2|605.8|608.1|605.7|0
1656422100000|2022-06-28 13:15:00|608.4|606|608.2|605.8|608.4|606|608.2|605.8|0
1656422120000|2022-06-28 13:15:20|607.78|605.38|607.57|605.17|607.78|605.38|607.57|605.17|0
1656422130000|2022-06-28 13:15:30|607.78|605.38|607.36|604.96|607.78|605.38|607.36|604.96|0
1656422140000|2022-06-28 13:15:40|607.15|604.75|607.15|604.75|607.15|604.75|606.94|604.54|0
1656422150000|2022-06-28 13:15:50|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1656422160000|2022-06-28 13:16:00|606.74|604.34|606.74|604.34|606.84|604.44|606.74|604.34|0
1656422170000|2022-06-28 13:16:10|606.94|604.54|606.53|604.13|606.94|604.54|606.53|604.13|0
1656422180000|2022-06-28 13:16:20|606.74|604.34|606.53|604.13|606.74|604.34|606.53|604.13|0
1656422190000|2022-06-28 13:16:30|606.74|604.34|606.53|604.13|606.74|604.34|606.53|604.13|0
1656422200000|2022-06-28 13:16:40|606.64|604.24|607.15|604.75|607.15|604.75|606.53|604.13|0
1656422210000|2022-06-28 13:16:50|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1656422220000|2022-06-28 13:17:00|606.53|604.13|606.94|604.54|606.94|604.54|606.53|604.13|0
1656422230000|2022-06-28 13:17:10|606.74|604.34|607.15|604.75|607.15|604.75|606.74|604.34|0
1656422240000|2022-06-28 13:17:20|607.36|604.96|607.26|604.86|607.36|604.96|607.26|604.86|0
1656422250000|2022-06-28 13:17:30|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1656422260000|2022-06-28 13:17:40|607.36|604.96|607.57|605.17|607.57|605.17|607.36|604.96|0
1656422270000|2022-06-28 13:17:50|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1656422280000|2022-06-28 13:18:00|607.15|604.75|607.36|604.96|607.36|604.96|607.15|604.75|0
1656422290000|2022-06-28 13:18:10|607.57|605.17|607.36|604.96|607.57|605.17|607.36|604.96|0
1656422300000|2022-06-28 13:18:20|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1656422310000|2022-06-28 13:18:30|606.94|604.54|607.15|604.75|607.15|604.75|606.94|604.54|0
1656422320000|2022-06-28 13:18:40|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1656422340000|2022-06-28 13:19:00|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1656422350000|2022-06-28 13:19:10|606.94|604.54|607.15|604.75|607.15|604.75|606.74|604.34|0
1656422360000|2022-06-28 13:19:20|607.05|604.65|606.74|604.34|607.05|604.65|606.74|604.34|0
1656422370000|2022-06-28 13:19:30|606.64|604.24|606.53|604.13|606.74|604.34|606.53|604.13|0
1656422380000|2022-06-28 13:19:40|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1656422400000|2022-06-28 13:20:00|606.53|604.13|606.32|603.92|606.53|604.13|606.32|603.92|0
1656422410000|2022-06-28 13:20:10|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1656422420000|2022-06-28 13:20:20|605.9|603.5|605.69|603.29|605.9|603.5|605.69|603.29|0
1656422430000|2022-06-28 13:20:30|605.9|603.5|605.9|603.5|605.9|603.5|605.69|603.29|0
1656422440000|2022-06-28 13:20:40|606.11|603.71|605.9|603.5|606.11|603.71|605.9|603.5|0
1656422450000|2022-06-28 13:20:50|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1656422470000|2022-06-28 13:21:10|606.43|604.03|606.32|603.92|606.43|604.03|606.32|603.92|0
1656422490000|2022-06-28 13:21:30|606.53|604.13|606.64|604.24|606.74|604.34|606.32|603.92|0
1656422500000|2022-06-28 13:21:40|606.74|604.34|606.74|604.34|606.74|604.34|606.53|604.13|0
1656422510000|2022-06-28 13:21:50|606.53|604.13|606.73|604.33|606.73|604.33|606.53|604.13|0
1656422520000|2022-06-28 13:22:00|606.53|604.13|606.73|604.33|606.73|604.33|606.53|604.13|0
1656422530000|2022-06-28 13:22:10|606.94|604.54|606.73|604.33|606.94|604.54|606.73|604.33|0
1656422540000|2022-06-28 13:22:20|606.53|604.13|606.22|603.82|606.53|604.13|606.22|603.82|0
1656422550000|2022-06-28 13:22:30|606.32|603.92|606.32|603.92|606.32|603.92|606.11|603.71|0
1656422560000|2022-06-28 13:22:40|606.11|603.71|606.11|603.71|606.32|603.92|606.11|603.71|0
1656422570000|2022-06-28 13:22:50|606.32|603.92|606.94|604.54|606.94|604.54|606.11|603.71|0
1656422580000|2022-06-28 13:23:00|606.73|604.33|606.73|604.33|606.73|604.33|606.73|604.33|0
1656422590000|2022-06-28 13:23:10|606.63|604.23|606.11|603.71|606.63|604.23|606.11|603.71|0
1656422620000|2022-06-28 13:23:40|606.32|603.92|606.32|603.92|606.32|603.92|606.22|603.82|0
1656422630000|2022-06-28 13:23:50|606.53|604.13|606.32|603.92|606.53|604.13|606.32|603.92|0
1656422640000|2022-06-28 13:24:00|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656422650000|2022-06-28 13:24:10|606.94|604.54|607.15|604.75|607.15|604.75|606.94|604.54|0
1656422660000|2022-06-28 13:24:20|607.36|604.96|607.57|605.17|607.57|605.17|607.36|604.96|0
1656422670000|2022-06-28 13:24:30|607.36|604.96|607.57|605.17|607.57|605.17|607.36|604.96|0
1656422680000|2022-06-28 13:24:40|607.78|605.38|607.57|605.17|607.78|605.38|607.57|605.17|0
1656422690000|2022-06-28 13:24:50|607.36|604.96|607.36|604.96|607.57|605.17|607.36|604.96|0
1656422700000|2022-06-28 13:25:00|607.15|604.75|606.94|604.54|607.15|604.75|606.94|604.54|0
1656422710000|2022-06-28 13:25:10|606.73|604.33|606.84|604.44|606.84|604.44|606.73|604.33|0
1656422720000|2022-06-28 13:25:20|607.15|604.75|606.53|604.13|607.15|604.75|606.53|604.13|0
1656422730000|2022-06-28 13:25:30|606.32|603.92|606.32|603.92|606.53|604.13|606.32|603.92|0
1656422740000|2022-06-28 13:25:40|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1656422750000|2022-06-28 13:25:50|605.9|603.5|606.11|603.71|606.11|603.71|605.9|603.5|0
1656422760000|2022-06-28 13:26:00|606.32|603.92|606.01|603.61|606.32|603.92|606.01|603.61|0
1656422770000|2022-06-28 13:26:10|606.11|603.71|606.11|603.71|606.11|603.71|605.9|603.5|0
1656422780000|2022-06-28 13:26:20|605.9|603.5|605.9|603.5|606.11|603.71|605.9|603.5|0
1656422790000|2022-06-28 13:26:30|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1656422800000|2022-06-28 13:26:40|606.32|603.92|606.32|603.92|606.32|603.92|606.11|603.71|0
1656422810000|2022-06-28 13:26:50|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1656422820000|2022-06-28 13:27:00|606.73|604.33|606.94|604.54|606.94|604.54|606.73|604.33|0
1656422830000|2022-06-28 13:27:10|606.53|604.13|606.53|604.13|606.73|604.33|606.53|604.13|0
1656422840000|2022-06-28 13:27:20|606.32|603.92|606.32|603.92|606.32|603.92|606.32|603.92|0
1656422850000|2022-06-28 13:27:30|606.53|604.13|606.32|603.92|606.73|604.33|606.32|603.92|0
1656422860000|2022-06-28 13:27:40|606.11|603.71|606.73|604.33|606.73|604.33|606.11|603.71|0
1656422870000|2022-06-28 13:27:50|607.15|604.75|607.15|604.75|607.57|605.17|607.15|604.75|0
1656422880000|2022-06-28 13:28:00|607.57|605.17|608.61|606.21|608.61|606.21|607.57|605.17|0
1656422890000|2022-06-28 13:28:10|608.93|606.53|608.19|605.79|608.93|606.53|608.19|605.79|0
1656422900000|2022-06-28 13:28:20|608.4|606|607.78|605.38|608.4|606|607.78|605.38|0
1656422910000|2022-06-28 13:28:30|607.98|605.58|608.19|605.79|608.19|605.79|607.98|605.58|0
1656422920000|2022-06-28 13:28:40|607.98|605.58|608.19|605.79|608.19|605.79|607.98|605.58|0
1656422930000|2022-06-28 13:28:50|607.98|605.58|608.3|605.9|608.51|606.11|607.98|605.58|0
1656422940000|2022-06-28 13:29:00|607.78|605.38|607.88|605.48|607.88|605.48|607.78|605.38|0
1656422950000|2022-06-28 13:29:10|607.78|605.38|607.36|604.96|607.78|605.38|607.36|604.96|0
1656422960000|2022-06-28 13:29:20|607.15|604.75|606.94|604.54|607.15|604.75|606.94|604.54|0
1656422970000|2022-06-28 13:29:30|607.05|604.65|607.15|604.75|607.15|604.75|607.05|604.65|0
1656422980000|2022-06-28 13:29:40|607.05|604.65|607.15|604.75|607.15|604.75|606.94|604.54|0
1656422990000|2022-06-28 13:29:50|606.94|604.54|607.36|604.96|607.36|604.96|606.73|604.33|0
1656423000000|2022-06-28 13:30:00|608.4|606|606.84|604.44|608.4|606|606.73|604.33|0
1656423010000|2022-06-28 13:30:10|607.57|605.17|607.36|604.96|607.77|605.37|606.52|604.12|0
1656423020000|2022-06-28 13:30:20|606.32|603.92|605.8|603.4|606.32|603.92|605.69|603.29|0
1656423030000|2022-06-28 13:30:30|605.48|603.08|606.11|603.71|606.94|604.54|605.48|603.08|0
1656423040000|2022-06-28 13:30:40|605.9|603.5|603.61|601.21|605.9|603.5|603.61|601.21|0
1656423050000|2022-06-28 13:30:50|602.99|600.59|602.16|599.76|603.2|600.8|602.16|599.76|0
1656423060000|2022-06-28 13:31:00|602.57|600.17|602.36|599.96|604.24|601.84|602.36|599.96|0
1656423070000|2022-06-28 13:31:10|602.57|600.17|601.33|598.93|602.57|600.17|601.33|598.93|0
1656423080000|2022-06-28 13:31:20|601.23|598.83|602.36|599.96|602.36|599.96|601.12|598.72|0
1656423090000|2022-06-28 13:31:30|602.99|600.59|602.36|599.96|602.99|600.59|602.36|599.96|0
1656423100000|2022-06-28 13:31:40|602.78|600.38|602.16|599.76|603.2|600.8|601.74|599.34|0
1656423110000|2022-06-28 13:31:50|601.12|598.72|599.87|597.47|601.12|598.72|599.87|597.47|0
1656423120000|2022-06-28 13:32:00|598.42|596.02|595.73|593.33|598.42|596.02|595.73|593.33|0
1656423130000|2022-06-28 13:32:10|594.5|592.1|594.7|592.3|594.7|592.3|593.46|591.06|0
1656423140000|2022-06-28 13:32:20|595.11|592.71|593.88|591.48|595.73|593.33|593.88|591.48|0
1656423150000|2022-06-28 13:32:30|593.05|590.65|592.23|589.83|593.67|591.27|592.23|589.83|0
1656423160000|2022-06-28 13:32:40|592.84|590.44|590.89|588.49|592.84|590.44|590.89|588.49|0
1656423170000|2022-06-28 13:32:50|590.99|588.59|590.17|587.77|590.99|588.59|590.17|587.77|0
1656423180000|2022-06-28 13:33:00|589.75|587.35|588.11|585.71|589.75|587.35|588.11|585.71|0
1656423190000|2022-06-28 13:33:10|587.49|585.09|587.29|584.89|587.49|585.09|586.67|584.27|0
1656423200000|2022-06-28 13:33:20|587.08|584.68|586.88|584.48|587.08|584.68|586.67|584.27|0
1656423210000|2022-06-28 13:33:30|587.08|584.68|587.6|585.2|587.6|585.2|587.08|584.68|0
1656423220000|2022-06-28 13:33:40|587.7|585.3|588.31|585.91|588.31|585.91|587.29|584.89|0
1656423230000|2022-06-28 13:33:50|588.11|585.71|588.11|585.71|588.11|585.71|587.7|585.3|0
1656423240000|2022-06-28 13:34:00|588.31|585.91|587.9|585.5|588.31|585.91|587.7|585.3|0
1656423250000|2022-06-28 13:34:10|588.31|585.91|589.04|586.64|589.55|587.15|588.31|585.91|0
1656423260000|2022-06-28 13:34:20|588.93|586.53|589.55|587.15|589.55|587.15|588.93|586.53|0
1656423270000|2022-06-28 13:34:30|589.96|587.56|589.96|587.56|590.58|588.18|589.96|587.56|0
1656423280000|2022-06-28 13:34:40|589.75|587.35|588.73|586.33|589.75|587.35|588.73|586.33|0
1656423290000|2022-06-28 13:34:50|589.24|586.84|588.93|586.53|589.34|586.94|588.73|586.33|0
1656423300000|2022-06-28 13:35:00|588.31|585.91|587.08|584.68|588.31|585.91|587.08|584.68|0
1656423310000|2022-06-28 13:35:10|586.88|584.48|587.9|585.5|588.11|585.71|586.88|584.48|0
1656423320000|2022-06-28 13:35:20|587.49|585.09|585.85|583.45|587.49|585.09|585.85|583.45|0
1656423330000|2022-06-28 13:35:30|586.06|583.66|586.47|584.07|586.88|584.48|586.06|583.66|0
1656423340000|2022-06-28 13:35:40|586.88|584.48|587.51|585.11|587.82|585.42|586.88|584.48|0
1656423350000|2022-06-28 13:35:50|587.31|584.91|587.12|584.72|588.74|586.34|587.12|584.72|0
1656423360000|2022-06-28 13:36:00|587.53|585.13|585.99|583.59|587.53|585.13|585.99|583.59|0
1656423370000|2022-06-28 13:36:10|585.89|583.49|585.48|583.08|585.89|583.49|585.48|583.08|0
1656423380000|2022-06-28 13:36:20|586.09|583.69|585.48|583.08|586.09|583.69|585.48|583.08|0
1656423390000|2022-06-28 13:36:30|586.09|583.69|585.89|583.49|586.09|583.69|585.68|583.28|0
1656423400000|2022-06-28 13:36:40|586.5|584.1|586.3|583.9|586.5|584.1|585.68|583.28|0
1656423410000|2022-06-28 13:36:50|585.89|583.49|586.09|583.69|586.09|583.69|585.89|583.49|0
1656423420000|2022-06-28 13:37:00|585.68|583.28|585.89|583.49|586.3|583.9|585.68|583.28|0
1656423430000|2022-06-28 13:37:10|586.3|583.9|585.68|583.28|586.3|583.9|585.68|583.28|0
1656423440000|2022-06-28 13:37:20|585.89|583.49|586.3|583.9|586.3|583.9|585.89|583.49|0
1656423450000|2022-06-28 13:37:30|586.5|584.1|587.12|584.72|587.53|585.13|586.5|584.1|0
1656423460000|2022-06-28 13:37:40|587.74|585.34|588.76|586.36|588.76|586.36|587.74|585.34|0
1656423470000|2022-06-28 13:37:50|588.97|586.57|587.53|585.13|588.97|586.57|587.53|585.13|0
1656423480000|2022-06-28 13:38:00|586.5|584.1|585.89|583.49|586.5|584.1|585.06|582.66|0
1656423490000|2022-06-28 13:38:10|585.27|582.87|585.06|582.66|586.09|583.69|585.06|582.66|0
1656423500000|2022-06-28 13:38:20|584.04|581.64|585.06|582.66|585.06|582.66|584.04|581.64|0
1656423510000|2022-06-28 13:38:30|584.45|582.05|583.63|581.23|584.65|582.25|583.63|581.23|0
1656423520000|2022-06-28 13:38:40|584.24|581.84|585.68|583.28|585.68|583.28|584.24|581.84|0
1656423530000|2022-06-28 13:38:50|585.27|582.87|584.24|581.84|585.27|582.87|584.24|581.84|0
1656423540000|2022-06-28 13:39:00|583.22|580.82|583.83|581.43|583.83|581.43|582.81|580.41|0
1656423550000|2022-06-28 13:39:10|584.24|581.84|584.86|582.46|585.27|582.87|584.24|581.84|0
1656423560000|2022-06-28 13:39:20|584.45|582.05|584.24|581.84|584.45|582.05|583.83|581.43|0
1656423570000|2022-06-28 13:39:30|584.65|582.25|585.06|582.66|585.06|582.66|584.65|582.25|0
1656423580000|2022-06-28 13:39:40|584.45|582.05|585.27|582.87|585.27|582.87|584.45|582.05|0
1656423590000|2022-06-28 13:39:50|584.86|582.46|585.27|582.87|585.47|583.07|584.86|582.46|0
1656423600000|2022-06-28 13:40:00|586.09|583.69|584.86|582.46|586.09|583.69|584.65|582.25|0
1656423610000|2022-06-28 13:40:10|584.55|582.15|584.45|582.05|585.06|582.66|584.45|582.05|0
1656423620000|2022-06-28 13:40:20|584.86|582.46|586.91|584.51|586.91|584.51|584.65|582.25|0
1656423630000|2022-06-28 13:40:30|586.71|584.31|587.43|585.03|587.73|585.33|586.71|584.31|0
1656423640000|2022-06-28 13:40:40|587.73|585.33|586.71|584.31|587.73|585.33|586.3|583.9|0
1656423650000|2022-06-28 13:40:50|587.12|584.72|587.12|584.72|587.12|584.72|586.71|584.31|0
1656423660000|2022-06-28 13:41:00|586.91|584.51|586.61|584.21|586.91|584.51|585.68|583.28|0
1656423670000|2022-06-28 13:41:10|586.91|584.51|586.5|584.1|586.91|584.51|586.5|584.1|0
1656423680000|2022-06-28 13:41:20|586.71|584.31|586.81|584.41|586.91|584.51|586.61|584.21|0
1656423690000|2022-06-28 13:41:30|586.3|583.9|586.2|583.8|586.3|583.9|586.2|583.8|0
1656423700000|2022-06-28 13:41:40|586.3|583.9|587.12|584.72|587.12|584.72|586.3|583.9|0
1656423710000|2022-06-28 13:41:50|586.91|584.51|587.32|584.92|587.53|585.13|586.91|584.51|0
1656423720000|2022-06-28 13:42:00|586.91|584.51|586.71|584.31|586.91|584.51|586.71|584.31|0
1656423730000|2022-06-28 13:42:10|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1656423740000|2022-06-28 13:42:20|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1656423750000|2022-06-28 13:42:30|585.68|583.28|586.09|583.69|586.3|583.9|585.47|583.07|0
1656423760000|2022-06-28 13:42:40|586.5|584.1|587.12|584.72|587.12|584.72|586.5|584.1|0
1656423770000|2022-06-28 13:42:50|587.32|584.92|587.32|584.92|587.32|584.92|586.91|584.51|0
1656423780000|2022-06-28 13:43:00|587.53|585.13|587.43|585.03|587.53|585.13|587.12|584.72|0
1656423790000|2022-06-28 13:43:10|587.12|584.72|587.94|585.54|587.94|585.54|587.12|584.72|0
1656423800000|2022-06-28 13:43:20|588.35|585.95|588.76|586.36|588.97|586.57|588.35|585.95|0
1656423810000|2022-06-28 13:43:30|588.97|586.57|588.56|586.16|589.59|587.19|588.56|586.16|0
1656423820000|2022-06-28 13:43:40|589.17|586.77|589.17|586.77|589.17|586.77|588.76|586.36|0
1656423830000|2022-06-28 13:43:50|589.38|586.98|590.2|587.8|590.2|587.8|589.17|586.77|0
1656423840000|2022-06-28 13:44:00|589.38|586.98|589.38|586.98|589.59|587.19|588.76|586.36|0
1656423850000|2022-06-28 13:44:10|590|587.6|589.79|587.39|590|587.6|589.38|586.98|0
1656423860000|2022-06-28 13:44:20|589.38|586.98|590|587.6|590|587.6|589.28|586.88|0
1656423870000|2022-06-28 13:44:30|589.38|586.98|589.17|586.77|589.59|587.19|589.17|586.77|0
1656423880000|2022-06-28 13:44:40|588.56|586.16|588.35|585.95|588.76|586.36|588.35|585.95|0
1656423890000|2022-06-28 13:44:50|588.15|585.75|586.91|584.51|588.15|585.75|586.91|584.51|0
1656423900000|2022-06-28 13:45:00|585.88|583.48|586.5|584.1|586.5|584.1|585.68|583.28|0
1656423910000|2022-06-28 13:45:10|586.71|584.31|587.94|585.54|587.94|585.54|586.71|584.31|0
1656423920000|2022-06-28 13:45:20|588.35|585.95|590|587.6|590|587.6|588.35|585.95|0
1656423930000|2022-06-28 13:45:30|589.38|586.98|589.59|587.19|590|587.6|589.38|586.98|0
1656423940000|2022-06-28 13:45:40|589.79|587.39|589.59|587.19|590.2|587.8|589.59|587.19|0
1656423950000|2022-06-28 13:45:50|589.38|586.98|589.38|586.98|589.79|587.39|589.38|586.98|0
1656423960000|2022-06-28 13:46:00|589.59|587.19|590|587.6|590|587.6|589.38|586.98|0
1656423970000|2022-06-28 13:46:10|591.44|589.04|590.82|588.42|591.44|589.04|590.82|588.42|0
1656423980000|2022-06-28 13:46:20|590.11|587.71|589.69|587.29|590.11|587.71|589.69|587.29|0
1656423990000|2022-06-28 13:46:30|589.38|586.98|590|587.6|590|587.6|588.97|586.57|0
1656424000000|2022-06-28 13:46:40|590.41|588.01|590.41|588.01|590.41|588.01|590.2|587.8|0
1656424010000|2022-06-28 13:46:50|590.62|588.22|591.85|589.45|591.85|589.45|590.62|588.22|0
1656424020000|2022-06-28 13:47:00|591.65|589.25|591.65|589.25|591.65|589.25|591.23|588.83|0
1656424030000|2022-06-28 13:47:10|592.06|589.66|592.47|590.07|592.68|590.28|592.06|589.66|0
1656424040000|2022-06-28 13:47:20|591.75|589.35|591.23|588.83|591.75|589.35|591.23|588.83|0
1656424050000|2022-06-28 13:47:30|591.14|588.74|591.44|589.04|591.44|589.04|591.03|588.63|0
1656424060000|2022-06-28 13:47:40|590.82|588.42|589.38|586.98|590.82|588.42|589.38|586.98|0
1656424070000|2022-06-28 13:47:50|589.17|586.77|589.07|586.67|589.38|586.98|589.07|586.67|0
1656424080000|2022-06-28 13:48:00|589.17|586.77|589.59|587.19|589.59|587.19|588.35|585.95|0
1656424090000|2022-06-28 13:48:10|589.17|586.77|590.41|588.01|590.41|588.01|589.17|586.77|0
1656424100000|2022-06-28 13:48:20|590.82|588.42|590.62|588.22|590.82|588.42|590.41|588.01|0
1656424110000|2022-06-28 13:48:30|590.41|588.01|588.46|586.06|590.41|588.01|588.46|586.06|0
1656424120000|2022-06-28 13:48:40|588.56|586.16|587.32|584.92|588.56|586.16|587.32|584.92|0
1656424130000|2022-06-28 13:48:50|587.94|585.54|587.94|585.54|587.94|585.54|587.53|585.13|0
1656424140000|2022-06-28 13:49:00|587.73|585.33|587.73|585.33|588.25|585.85|587.73|585.33|0
1656424150000|2022-06-28 13:49:10|587.94|585.54|588.35|585.95|588.56|586.16|587.73|585.33|0
1656424160000|2022-06-28 13:49:20|588.14|585.74|587.94|585.54|588.14|585.74|587.94|585.54|0
1656424170000|2022-06-28 13:49:30|588.35|585.95|587.94|585.54|588.46|586.06|587.94|585.54|0
1656424180000|2022-06-28 13:49:40|588.25|585.85|587.53|585.13|588.25|585.85|587.53|585.13|0
1656424190000|2022-06-28 13:49:50|586.7|584.3|585.88|583.48|586.7|584.3|585.47|583.07|0
1656424200000|2022-06-28 13:50:00|585.47|583.07|586.09|583.69|586.09|583.69|585.47|583.07|0
1656424210000|2022-06-28 13:50:10|586.7|584.3|587.12|584.72|587.32|584.92|586.7|584.3|0
1656424220000|2022-06-28 13:50:20|587.73|585.33|588.14|585.74|588.14|585.74|586.91|584.51|0
1656424230000|2022-06-28 13:50:30|587.53|585.13|586.09|583.69|587.53|585.13|586.09|583.69|0
1656424240000|2022-06-28 13:50:40|585.88|583.48|586.09|583.69|586.09|583.69|585.88|583.48|0
1656424250000|2022-06-28 13:50:50|585.68|583.28|586.19|583.79|586.19|583.79|585.27|582.87|0
1656424260000|2022-06-28 13:51:00|586.7|584.3|587.12|584.72|587.12|584.72|586.29|583.89|0
1656424270000|2022-06-28 13:51:10|587.11|584.71|587.53|585.13|587.94|585.54|587.11|584.71|0
1656424280000|2022-06-28 13:51:20|587.32|584.92|586.29|583.89|587.32|584.92|586.29|583.89|0
1656424290000|2022-06-28 13:51:30|586.09|583.69|586.5|584.1|586.5|584.1|586.09|583.69|0
1656424300000|2022-06-28 13:51:40|586.7|584.3|586.7|584.3|587.32|584.92|586.7|584.3|0
1656424310000|2022-06-28 13:51:50|586.29|583.89|587.11|584.71|587.11|584.71|586.09|583.69|0
1656424320000|2022-06-28 13:52:00|587.32|584.92|587.73|585.33|587.73|585.33|586.7|584.3|0
1656424330000|2022-06-28 13:52:10|587.11|584.71|588.14|585.74|588.14|585.74|587.11|584.71|0
1656424340000|2022-06-28 13:52:20|587.94|585.54|587.84|585.44|588.35|585.95|587.84|585.44|0
1656424350000|2022-06-28 13:52:30|587.94|585.54|587.53|585.13|587.94|585.54|587.53|585.13|0
1656424360000|2022-06-28 13:52:40|587.32|584.92|588.14|585.74|588.14|585.74|587.11|584.71|0
1656424370000|2022-06-28 13:52:50|587.73|585.33|586.91|584.51|587.84|585.44|586.91|584.51|0
1656424380000|2022-06-28 13:53:00|587.53|585.13|587.11|584.71|587.94|585.54|587.11|584.71|0
1656424390000|2022-06-28 13:53:10|586.91|584.51|586.7|584.3|587.11|584.71|586.7|584.3|0
1656424400000|2022-06-28 13:53:20|587|584.6|588.03|585.63|588.03|585.63|587|584.6|0
1656424410000|2022-06-28 13:53:30|587.82|585.42|587|584.6|587.82|585.42|587|584.6|0
1656424420000|2022-06-28 13:53:40|587.21|584.81|586.8|584.4|587.21|584.81|586.39|583.99|0
1656424430000|2022-06-28 13:53:50|586.39|583.99|585.98|583.58|586.39|583.99|585.98|583.58|0
1656424440000|2022-06-28 13:54:00|585.36|582.96|586.8|584.4|586.8|584.4|585.36|582.96|0
1656424450000|2022-06-28 13:54:10|586.7|584.3|585.98|583.58|586.7|584.3|585.98|583.58|0
1656424460000|2022-06-28 13:54:20|586.39|583.99|586.8|584.4|586.8|584.4|586.18|583.78|0
1656424470000|2022-06-28 13:54:30|586.59|584.19|587.62|585.22|587.82|585.42|586.59|584.19|0
1656424480000|2022-06-28 13:54:40|587.21|584.81|587.41|585.01|587.41|585.01|586.8|584.4|0
1656424490000|2022-06-28 13:54:50|587.62|585.22|587.21|584.81|587.62|585.22|587.21|584.81|0
1656424500000|2022-06-28 13:55:00|587.41|585.01|587.62|585.22|587.62|585.22|587|584.6|0
1656424510000|2022-06-28 13:55:10|587|584.6|587.82|585.42|587.82|585.42|586.8|584.4|0
1656424520000|2022-06-28 13:55:20|589.46|587.06|588.44|586.04|589.87|587.47|588.44|586.04|0
1656424530000|2022-06-28 13:55:30|588.23|585.83|589.16|586.76|589.16|586.76|588.23|585.83|0
1656424540000|2022-06-28 13:55:40|588.85|586.45|588.64|586.24|589.26|586.86|588.64|586.24|0
1656424550000|2022-06-28 13:55:50|588.85|586.45|589.46|587.06|589.46|587.06|588.64|586.24|0
1656424560000|2022-06-28 13:56:00|589.87|587.47|591.11|588.71|591.11|588.71|589.67|587.27|0
1656424570000|2022-06-28 13:56:10|591.52|589.12|591.11|588.71|591.93|589.53|591.11|588.71|0
1656424580000|2022-06-28 13:56:20|591.52|589.12|590.7|588.3|591.52|589.12|589.87|587.47|0
1656424590000|2022-06-28 13:56:30|590.08|587.68|589.67|587.27|590.08|587.68|589.57|587.17|0
1656424600000|2022-06-28 13:56:40|589.46|587.06|589.67|587.27|589.87|587.47|589.46|587.06|0
1656424610000|2022-06-28 13:56:50|589.46|587.06|590.49|588.09|590.49|588.09|589.46|587.06|0
1656424620000|2022-06-28 13:57:00|591.31|588.91|591.73|589.33|591.73|589.33|591.31|588.91|0
1656424630000|2022-06-28 13:57:10|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1656424640000|2022-06-28 13:57:20|592.34|589.94|592.14|589.74|592.55|590.15|592.14|589.74|0
1656424650000|2022-06-28 13:57:30|592.76|590.36|592.76|590.36|593.17|590.77|592.76|590.36|0
1656424660000|2022-06-28 13:57:40|592.55|590.15|591.52|589.12|592.55|590.15|591.52|589.12|0
1656424670000|2022-06-28 13:57:50|591.31|588.91|591.11|588.71|591.93|589.53|591.11|588.71|0
1656424680000|2022-06-28 13:58:00|591.31|588.91|592.34|589.94|592.34|589.94|591.31|588.91|0
1656424690000|2022-06-28 13:58:10|592.55|590.15|592.55|590.15|592.55|590.15|592.34|589.94|0
1656424700000|2022-06-28 13:58:20|592.34|589.94|592.55|590.15|592.55|590.15|592.34|589.94|0
1656424710000|2022-06-28 13:58:30|592.76|590.36|594.4|592|594.4|592|592.76|590.36|0
1656424720000|2022-06-28 13:58:40|596.47|594.07|595.23|592.83|596.47|594.07|595.23|592.83|0
1656424730000|2022-06-28 13:58:50|595.02|592.62|594.2|591.8|595.02|592.62|594.2|591.8|0
1656424740000|2022-06-28 13:59:00|594.1|591.7|593.79|591.39|594.2|591.8|593.79|591.39|0
1656424750000|2022-06-28 13:59:10|593.58|591.18|593.37|590.97|593.58|591.18|593.17|590.77|0
1656424760000|2022-06-28 13:59:20|593.17|590.77|593.09|590.69|593.79|591.39|593.09|590.69|0
1656424770000|2022-06-28 13:59:30|592.99|590.59|592.88|590.48|593.71|591.31|592.88|590.48|0
1656424780000|2022-06-28 13:59:40|592.78|590.38|592.16|589.76|592.78|590.38|592.16|589.76|0
1656424790000|2022-06-28 13:59:50|592.26|589.86|592.37|589.97|592.37|589.97|592.16|589.76|0
1656424800000|2022-06-28 14:00:00|592.78|590.38|592.99|590.59|594.23|591.83|592.78|590.38|0
1656424810000|2022-06-28 14:00:10|591.54|589.14|591.23|588.83|591.54|589.14|591.13|588.73|0
1656424820000|2022-06-28 14:00:20|591.64|589.24|592.68|590.28|592.68|590.28|591.64|589.24|0
1656424830000|2022-06-28 14:00:30|592.47|590.07|592.26|589.86|592.88|590.48|591.85|589.45|0
1656424840000|2022-06-28 14:00:40|593.29|590.89|590.82|588.42|593.29|590.89|590.82|588.42|0
1656424850000|2022-06-28 14:00:50|591.02|588.62|591.64|589.24|592.26|589.86|591.02|588.62|0
1656424860000|2022-06-28 14:01:00|591.02|588.62|592.06|589.66|592.06|589.66|591.02|588.62|0
1656424870000|2022-06-28 14:01:10|591.75|589.35|591.02|588.62|592.47|590.07|591.02|588.62|0
1656424880000|2022-06-28 14:01:20|590.2|587.8|589.99|587.59|590.2|587.8|589.79|587.39|0
1656424890000|2022-06-28 14:01:30|590.61|588.21|590.82|588.42|590.82|588.42|590.41|588.01|0
1656424900000|2022-06-28 14:01:40|591.23|588.83|592.06|589.66|592.06|589.66|591.23|588.83|0
1656424910000|2022-06-28 14:01:50|591.85|589.45|591.85|589.45|592.26|589.86|591.64|589.24|0
1656424920000|2022-06-28 14:02:00|591.64|589.24|593.71|591.31|593.71|591.31|591.64|589.24|0
1656424930000|2022-06-28 14:02:10|594.12|591.72|593.91|591.51|594.64|592.24|593.91|591.51|0
1656424940000|2022-06-28 14:02:20|595.36|592.96|595.98|593.58|596.19|593.79|595.36|592.96|0
1656424950000|2022-06-28 14:02:30|595.36|592.96|595.98|593.58|595.98|593.58|594.64|592.24|0
1656424960000|2022-06-28 14:02:40|596.81|594.41|596.09|593.69|597.02|594.62|596.09|593.69|0
1656424970000|2022-06-28 14:02:50|595.78|593.38|595.57|593.17|595.78|593.38|595.15|592.75|0
1656424980000|2022-06-28 14:03:00|595.98|593.58|596.81|594.41|596.81|594.41|595.98|593.58|0
1656424990000|2022-06-28 14:03:10|597.64|595.24|599.09|596.69|599.09|596.69|597.43|595.03|0
1656425000000|2022-06-28 14:03:20|599.3|596.9|598.68|596.28|599.3|596.9|598.68|596.28|0
1656425010000|2022-06-28 14:03:30|599.09|596.69|599.71|597.31|599.71|597.31|599.09|596.69|0
1656425020000|2022-06-28 14:03:40|600.96|598.56|601.37|598.97|601.37|598.97|600.96|598.56|0
1656425030000|2022-06-28 14:03:50|600.75|598.35|599.92|597.52|601.37|598.97|599.92|597.52|0
1656425040000|2022-06-28 14:04:00|600.34|597.94|601.58|599.18|601.58|599.18|600.34|597.94|0
1656425050000|2022-06-28 14:04:10|601.37|598.97|600.54|598.14|601.37|598.97|600.54|598.14|0
1656425060000|2022-06-28 14:04:20|600.34|597.94|599.5|597.1|600.34|597.94|599.5|597.1|0
1656425070000|2022-06-28 14:04:30|599.71|597.31|600.33|597.93|600.33|597.93|599.3|596.9|0
1656425080000|2022-06-28 14:04:40|600.75|598.35|600.33|597.93|600.75|598.35|600.33|597.93|0
1656425090000|2022-06-28 14:04:50|599.5|597.1|599.92|597.52|599.92|597.52|599.5|597.1|0
1656425100000|2022-06-28 14:05:00|600.54|598.14|599.71|597.31|600.54|598.14|599.71|597.31|0
1656425110000|2022-06-28 14:05:10|600.13|597.73|600.75|598.35|600.75|598.35|599.61|597.21|0
1656425120000|2022-06-28 14:05:20|601.27|598.87|602.62|600.22|602.62|600.22|601.27|598.87|0
1656425130000|2022-06-28 14:05:30|601.79|599.39|602.62|600.22|602.62|600.22|601.79|599.39|0
1656425140000|2022-06-28 14:05:40|602.73|600.33|602.83|600.43|602.83|600.43|602.62|600.22|0
1656425150000|2022-06-28 14:05:50|602.41|600.01|602.83|600.43|602.83|600.43|602.41|600.01|0
1656425160000|2022-06-28 14:06:00|601.79|599.39|603.45|601.05|603.45|601.05|601.79|599.39|0
1656425170000|2022-06-28 14:06:10|603.66|601.26|602.59|600.19|603.66|601.26|602.38|599.98|0
1656425180000|2022-06-28 14:06:20|603.84|601.44|604.93|602.53|605.14|602.74|603.84|601.44|0
1656425190000|2022-06-28 14:06:30|604.72|602.32|605.35|602.95|605.76|603.36|604.72|602.32|0
1656425200000|2022-06-28 14:06:40|605.76|603.36|605.76|603.36|605.76|603.36|604.93|602.53|0
1656425210000|2022-06-28 14:06:50|604.93|602.53|605.35|602.95|605.55|603.15|604.93|602.53|0
1656425220000|2022-06-28 14:07:00|605.76|603.36|608.06|605.66|608.06|605.66|605.76|603.36|0
1656425230000|2022-06-28 14:07:10|607.22|604.82|608.06|605.66|608.06|605.66|607.22|604.82|0
1656425240000|2022-06-28 14:07:20|607.64|605.24|608.69|606.29|608.69|606.29|607.64|605.24|0
1656425250000|2022-06-28 14:07:30|608.48|606.08|608.89|606.49|608.89|606.49|608.48|606.08|0
1656425260000|2022-06-28 14:07:40|608.69|606.29|609.94|607.54|609.94|607.54|608.48|606.08|0
1656425270000|2022-06-28 14:07:50|609.31|606.91|608.27|605.87|609.31|606.91|608.27|605.87|0
1656425280000|2022-06-28 14:08:00|609.1|606.7|608.48|606.08|609.1|606.7|608.48|606.08|0
1656425290000|2022-06-28 14:08:10|608.69|606.29|607.43|605.03|608.69|606.29|607.43|605.03|0
1656425300000|2022-06-28 14:08:20|607.64|605.24|607.01|604.61|607.64|605.24|607.01|604.61|0
1656425310000|2022-06-28 14:08:30|607.64|605.24|607.22|604.82|607.64|605.24|607.01|604.61|0
1656425320000|2022-06-28 14:08:40|607.01|604.61|606.6|604.2|607.01|604.61|606.6|604.2|0
1656425330000|2022-06-28 14:08:50|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1656425340000|2022-06-28 14:09:00|606.6|604.2|607.64|605.24|607.64|605.24|606.6|604.2|0
1656425350000|2022-06-28 14:09:10|607.01|604.61|606.39|603.99|607.01|604.61|606.39|603.99|0
1656425360000|2022-06-28 14:09:20|605.97|603.57|605.35|602.95|605.97|603.57|605.35|602.95|0
1656425370000|2022-06-28 14:09:30|605.55|603.15|604.93|602.53|605.55|603.15|604.93|602.53|0
1656425380000|2022-06-28 14:09:40|605.97|603.57|607.22|604.82|607.43|605.03|605.97|603.57|0
1656425390000|2022-06-28 14:09:50|607.43|605.03|607.22|604.82|607.43|605.03|606.71|604.31|0
1656425400000|2022-06-28 14:10:00|607.85|605.45|606.6|604.2|607.85|605.45|606.6|604.2|0
1656425410000|2022-06-28 14:10:10|607.01|604.61|607.22|604.82|607.33|604.93|607.01|604.61|0
1656425420000|2022-06-28 14:10:20|607.43|605.03|607.22|604.82|607.43|605.03|607.01|604.61|0
1656425430000|2022-06-28 14:10:30|607.43|605.03|607.01|604.61|607.43|605.03|607.01|604.61|0
1656425440000|2022-06-28 14:10:40|606.6|604.2|605.97|603.57|606.6|604.2|605.97|603.57|0
1656425450000|2022-06-28 14:10:50|606.18|603.78|605.97|603.57|606.18|603.78|605.55|603.15|0
1656425460000|2022-06-28 14:11:00|606.18|603.78|606.18|603.78|606.18|603.78|606.18|603.78|0
1656425470000|2022-06-28 14:11:10|605.97|603.57|606.6|604.2|606.81|604.41|605.97|603.57|0
1656425480000|2022-06-28 14:11:20|605.97|603.57|605.55|603.15|605.97|603.57|605.55|603.15|0
1656425490000|2022-06-28 14:11:30|605.35|602.95|605.55|603.15|605.55|603.15|604.93|602.53|0
1656425500000|2022-06-28 14:11:40|605.35|602.95|604.93|602.53|605.35|602.95|604.72|602.32|0
1656425510000|2022-06-28 14:11:50|604.72|602.32|604.72|602.32|604.93|602.53|604.72|602.32|0
1656425520000|2022-06-28 14:12:00|604.51|602.11|604.3|601.9|604.51|602.11|604.3|601.9|0
1656425530000|2022-06-28 14:12:10|604.72|602.32|604.09|601.69|604.72|602.32|604.09|601.69|0
1656425540000|2022-06-28 14:12:20|603.89|601.49|604.51|602.11|604.72|602.32|603.89|601.49|0
1656425550000|2022-06-28 14:12:30|603.68|601.28|603.89|601.49|604.09|601.69|603.68|601.28|0
1656425560000|2022-06-28 14:12:40|603.68|601.28|603.47|601.07|603.89|601.49|603.47|601.07|0
1656425570000|2022-06-28 14:12:50|603.68|601.28|602.84|600.44|603.68|601.28|602.84|600.44|0
1656425580000|2022-06-28 14:13:00|603.05|600.65|603.89|601.49|603.89|601.49|602.84|600.44|0
1656425590000|2022-06-28 14:13:10|603.68|601.28|603.68|601.28|603.68|601.28|603.37|600.97|0
1656425600000|2022-06-28 14:13:20|603.58|601.18|603.47|601.07|603.68|601.28|603.47|601.07|0
1656425610000|2022-06-28 14:13:30|602.84|600.44|602.43|600.03|602.84|600.44|602.43|600.03|0
1656425620000|2022-06-28 14:13:40|602.84|600.44|602.64|600.24|602.84|600.44|602.22|599.82|0
1656425630000|2022-06-28 14:13:50|603.26|600.86|602.84|600.44|603.26|600.86|602.84|600.44|0
1656425640000|2022-06-28 14:14:00|602.43|600.03|602.84|600.44|602.84|600.44|602.43|600.03|0
1656425650000|2022-06-28 14:14:10|603.05|600.65|602.43|600.03|603.05|600.65|602.43|600.03|0
1656425660000|2022-06-28 14:14:20|603.05|600.65|603.26|600.86|603.26|600.86|603.05|600.65|0
1656425670000|2022-06-28 14:14:30|602.95|600.55|602.84|600.44|603.05|600.65|602.64|600.24|0
1656425680000|2022-06-28 14:14:40|602.64|600.24|603.05|600.65|603.05|600.65|602.64|600.24|0
1656425690000|2022-06-28 14:14:50|603.26|600.86|603.05|600.65|603.26|600.86|603.05|600.65|0
1656425700000|2022-06-28 14:15:00|603.26|600.86|603.26|600.86|603.68|601.28|603.26|600.86|0
1656425710000|2022-06-28 14:15:10|603.05|600.65|603.68|601.28|603.68|601.28|603.05|600.65|0
1656425720000|2022-06-28 14:15:20|603.89|601.49|603.89|601.49|603.89|601.49|603.68|601.28|0
1656425730000|2022-06-28 14:15:30|604.3|601.9|603.68|601.28|604.3|601.9|603.68|601.28|0
1656425740000|2022-06-28 14:15:40|603.47|601.07|602.64|600.24|603.47|601.07|602.64|600.24|0
1656425750000|2022-06-28 14:15:50|602.43|600.03|602.84|600.44|602.84|600.44|602.12|599.72|0
1656425760000|2022-06-28 14:16:00|602.64|600.24|603.26|600.86|603.26|600.86|602.64|600.24|0
1656425770000|2022-06-28 14:16:10|603.89|601.49|604.72|602.32|604.72|602.32|603.89|601.49|0
1656425780000|2022-06-28 14:16:20|605.55|603.15|605.97|603.57|605.97|603.57|605.55|603.15|0
1656425790000|2022-06-28 14:16:30|606.18|603.78|605.76|603.36|606.18|603.78|605.76|603.36|0
1656425800000|2022-06-28 14:16:40|605.55|603.15|606.39|603.99|606.39|603.99|605.55|603.15|0
1656425810000|2022-06-28 14:16:50|605.97|603.57|605.34|602.94|605.97|603.57|605.34|602.94|0
1656425820000|2022-06-28 14:17:00|605.97|603.57|606.39|603.99|606.39|603.99|605.97|603.57|0
1656425830000|2022-06-28 14:17:10|606.18|603.78|606.8|604.4|607.22|604.82|606.18|603.78|0
1656425840000|2022-06-28 14:17:20|606.6|604.2|605.97|603.57|606.6|604.2|605.97|603.57|0
1656425850000|2022-06-28 14:17:30|606.6|604.2|605.97|603.57|606.8|604.4|605.97|603.57|0
1656425860000|2022-06-28 14:17:40|605.66|603.26|604.3|601.9|605.66|603.26|604.3|601.9|0
1656425870000|2022-06-28 14:17:50|604.51|602.11|604.09|601.69|604.51|602.11|604.09|601.69|0
1656425880000|2022-06-28 14:18:00|604.3|601.9|602.84|600.44|604.3|601.9|602.84|600.44|0
1656425890000|2022-06-28 14:18:10|603.26|600.86|604.3|601.9|604.3|601.9|603.26|600.86|0
1656425900000|2022-06-28 14:18:20|604.09|601.69|604.3|601.9|604.51|602.11|604.09|601.69|0
1656425910000|2022-06-28 14:18:30|604.72|602.32|605.34|602.94|605.55|603.15|604.72|602.32|0
1656425920000|2022-06-28 14:18:40|605.13|602.73|605.55|603.15|605.76|603.36|605.13|602.73|0
1656425930000|2022-06-28 14:18:50|605.97|603.57|605.97|603.57|605.97|603.57|605.76|603.36|0
1656425940000|2022-06-28 14:19:00|606.18|603.78|606.18|603.78|606.59|604.19|605.76|603.36|0
1656425950000|2022-06-28 14:19:10|605.34|602.94|604.72|602.32|605.34|602.94|604.72|602.32|0
1656425960000|2022-06-28 14:19:20|604.93|602.53|604.3|601.9|604.93|602.53|604.3|601.9|0
1656425970000|2022-06-28 14:19:30|604.09|601.69|605.55|603.15|605.76|603.36|604.09|601.69|0
1656425980000|2022-06-28 14:19:40|605.34|602.94|606.59|604.19|606.59|604.19|605.13|602.73|0
1656425990000|2022-06-28 14:19:50|607.22|604.82|607.22|604.82|607.22|604.82|606.8|604.4|0
1656426000000|2022-06-28 14:20:00|607.64|605.24|608.06|605.66|608.06|605.66|607.64|605.24|0
1656426010000|2022-06-28 14:20:10|608.47|606.07|607.22|604.82|608.47|606.07|607.22|604.82|0
1656426020000|2022-06-28 14:20:20|607.64|605.24|606.8|604.4|607.64|605.24|606.8|604.4|0
1656426030000|2022-06-28 14:20:30|606.39|603.99|606.8|604.4|606.8|604.4|605.97|603.57|0
1656426040000|2022-06-28 14:20:40|607.01|604.61|608.06|605.66|608.26|605.86|607.01|604.61|0
1656426050000|2022-06-28 14:20:50|608.26|605.86|608.89|606.49|608.89|606.49|608.26|605.86|0
1656426060000|2022-06-28 14:21:00|609.52|607.12|610.15|607.75|610.15|607.75|609.1|606.7|0
1656426070000|2022-06-28 14:21:10|610.77|608.37|612.03|609.63|612.03|609.63|610.77|608.37|0
1656426080000|2022-06-28 14:21:20|611.4|609|610.56|608.16|611.4|609|610.56|608.16|0
1656426090000|2022-06-28 14:21:30|610.98|608.58|611.4|609|611.4|609|610.98|608.58|0
1656426100000|2022-06-28 14:21:40|611.61|609.21|611.4|609|611.61|609.21|611.19|608.79|0
1656426110000|2022-06-28 14:21:50|611.82|609.42|611.61|609.21|612.24|609.84|611.61|609.21|0
1656426120000|2022-06-28 14:22:00|611.19|608.79|610.98|608.58|611.19|608.79|610.77|608.37|0
1656426130000|2022-06-28 14:22:10|610.56|608.16|610.56|608.16|610.56|608.16|610.35|607.95|0
1656426140000|2022-06-28 14:22:20|610.98|608.58|611.61|609.21|611.82|609.42|610.98|608.58|0
1656426150000|2022-06-28 14:22:30|611.82|609.42|610.98|608.58|611.82|609.42|610.98|608.58|0
1656426160000|2022-06-28 14:22:40|611.19|608.79|611.19|608.79|611.4|609|611.19|608.79|0
1656426170000|2022-06-28 14:22:50|611.61|609.21|612.03|609.63|612.03|609.63|611.61|609.21|0
1656426180000|2022-06-28 14:23:00|611.82|609.42|612.87|610.47|612.87|610.47|611.82|609.42|0
1656426190000|2022-06-28 14:23:10|613.08|610.68|612.45|610.05|613.08|610.68|612.03|609.63|0
1656426200000|2022-06-28 14:23:20|612.03|609.63|612.03|609.63|612.03|609.63|610.98|608.58|0
1656426210000|2022-06-28 14:23:30|612.45|610.05|612.66|610.26|612.66|610.26|612.45|610.05|0
1656426220000|2022-06-28 14:23:40|612.87|610.47|613.29|610.89|613.29|610.89|612.66|610.26|0
1656426230000|2022-06-28 14:23:50|613.5|611.1|612.24|609.84|613.5|611.1|612.24|609.84|0
1656426240000|2022-06-28 14:24:00|612.03|609.63|612.66|610.26|612.66|610.26|612.03|609.63|0
1656426250000|2022-06-28 14:24:10|612.03|609.63|611.61|609.21|612.03|609.63|611.61|609.21|0
1656426260000|2022-06-28 14:24:20|610.15|607.75|609.73|607.33|610.15|607.75|609.52|607.12|0
1656426270000|2022-06-28 14:24:30|609.94|607.54|610.15|607.75|610.56|608.16|609.94|607.54|0
1656426280000|2022-06-28 14:24:40|609.52|607.12|609.73|607.33|609.73|607.33|609.52|607.12|0
1656426290000|2022-06-28 14:24:50|610.35|607.95|610.35|607.95|610.35|607.95|609.94|607.54|0
1656426300000|2022-06-28 14:25:00|610.56|608.16|610.15|607.75|610.56|608.16|609.73|607.33|0
1656426310000|2022-06-28 14:25:10|610.14|607.74|609.1|606.7|610.14|607.74|609.1|606.7|0
1656426320000|2022-06-28 14:25:20|608.79|606.39|608.89|606.49|608.89|606.49|608.26|605.86|0
1656426330000|2022-06-28 14:25:30|609.31|606.91|608.89|606.49|609.31|606.91|608.68|606.28|0
1656426340000|2022-06-28 14:25:40|609.21|606.81|609.31|606.91|609.31|606.91|608.47|606.07|0
1656426350000|2022-06-28 14:25:50|609.1|606.7|608.68|606.28|609.52|607.12|608.68|606.28|0
1656426360000|2022-06-28 14:26:00|609.31|606.91|609.1|606.7|609.31|606.91|608.89|606.49|0
1656426370000|2022-06-28 14:26:10|609.31|606.91|610.18|607.78|610.18|607.78|609.31|606.91|0
1656426380000|2022-06-28 14:26:20|609.97|607.57|611.85|609.45|611.85|609.45|609.97|607.57|0
1656426390000|2022-06-28 14:26:30|611.62|609.22|610.68|608.28|611.62|609.22|610.68|608.28|0
1656426400000|2022-06-28 14:26:40|611.55|609.15|611.55|609.15|611.97|609.57|611.55|609.15|0
1656426410000|2022-06-28 14:26:50|611.34|608.94|611.14|608.74|611.34|608.94|610.93|608.53|0
1656426420000|2022-06-28 14:27:00|610.93|608.53|610.3|607.9|611.34|608.94|610.3|607.9|0
1656426430000|2022-06-28 14:27:10|609.88|607.48|610.09|607.69|610.09|607.69|609.88|607.48|0
1656426440000|2022-06-28 14:27:20|610.72|608.32|610.72|608.32|610.83|608.43|610.72|608.32|0
1656426450000|2022-06-28 14:27:30|610.3|607.9|609.88|607.48|610.3|607.9|609.05|606.65|0
1656426460000|2022-06-28 14:27:40|610.2|607.8|610.72|608.32|610.72|608.32|609.88|607.48|0
1656426470000|2022-06-28 14:27:50|610.09|607.69|610.72|608.32|610.93|608.53|610.09|607.69|0
1656426480000|2022-06-28 14:28:00|610.51|608.11|610.93|608.53|610.93|608.53|610.3|607.9|0
1656426490000|2022-06-28 14:28:10|611.14|608.74|611.76|609.36|611.76|609.36|611.14|608.74|0
1656426500000|2022-06-28 14:28:20|611.55|609.15|611.14|608.74|611.55|609.15|610.93|608.53|0
1656426510000|2022-06-28 14:28:30|612.18|609.78|612.6|610.2|613.01|610.61|612.18|609.78|0
1656426520000|2022-06-28 14:28:40|612.81|610.41|612.39|609.99|612.81|610.41|612.18|609.78|0
1656426530000|2022-06-28 14:28:50|611.97|609.57|611.76|609.36|613.01|610.61|611.76|609.36|0
1656426540000|2022-06-28 14:29:00|611.55|609.15|611.55|609.15|611.76|609.36|611.55|609.15|0
1656426550000|2022-06-28 14:29:10|611.14|608.74|611.14|608.74|611.14|608.74|610.93|608.53|0
1656426560000|2022-06-28 14:29:20|611.34|608.94|612.18|609.78|612.18|609.78|610.93|608.53|0
1656426570000|2022-06-28 14:29:30|612.39|609.99|612.6|610.2|612.6|610.2|612.39|609.99|0
1656426580000|2022-06-28 14:29:40|613.01|610.61|612.18|609.78|613.01|610.61|612.18|609.78|0
1656426590000|2022-06-28 14:29:50|612.39|609.99|612.81|610.41|613.01|610.61|612.39|609.99|0
1656426600000|2022-06-28 14:30:00|614.06|611.66|613.64|611.24|614.06|611.66|613.33|610.93|0
1656426610000|2022-06-28 14:30:10|613.01|610.61|614.48|612.08|614.48|612.08|612.6|610.2|0
1656426620000|2022-06-28 14:30:20|615.52|613.12|616.36|613.96|616.36|613.96|615.52|613.12|0
1656426630000|2022-06-28 14:30:30|615.94|613.54|615.94|613.54|615.94|613.54|615.52|613.12|0
1656426640000|2022-06-28 14:30:40|615.52|613.12|617.41|615.01|617.41|615.01|615.52|613.12|0
1656426650000|2022-06-28 14:30:50|616.78|614.38|617.41|615.01|617.62|615.22|616.78|614.38|0
1656426660000|2022-06-28 14:31:00|618.04|615.64|618.25|615.85|618.25|615.85|618.04|615.64|0
1656426670000|2022-06-28 14:31:10|618.46|616.06|617.62|615.22|618.46|616.06|617.62|615.22|0
1656426680000|2022-06-28 14:31:20|617.83|615.43|618.46|616.06|618.46|616.06|617.83|615.43|0
1656426690000|2022-06-28 14:31:30|618.67|616.27|618.46|616.06|618.67|616.27|618.46|616.06|0
1656426700000|2022-06-28 14:31:40|618.88|616.48|617.2|614.8|618.88|616.48|617.2|614.8|0
1656426710000|2022-06-28 14:31:50|616.99|614.59|619.72|617.32|619.72|617.32|616.99|614.59|0
1656426720000|2022-06-28 14:32:00|619.51|617.11|621.4|619|621.4|619|619.51|617.11|0
1656426730000|2022-06-28 14:32:10|620.97|618.57|621.4|619|621.61|619.21|620.97|618.57|0
1656426740000|2022-06-28 14:32:20|621.19|618.79|621.4|619|621.61|619.21|621.19|618.79|0
1656426750000|2022-06-28 14:32:30|622.03|619.63|621.61|619.21|622.03|619.63|621.4|619|0
1656426760000|2022-06-28 14:32:40|622.03|619.63|622.24|619.84|622.24|619.84|621.82|619.42|0
1656426770000|2022-06-28 14:32:50|622.03|619.63|621.82|619.42|622.03|619.63|621.82|619.42|0
1656426780000|2022-06-28 14:33:00|622.24|619.84|621.61|619.21|622.24|619.84|621.61|619.21|0
1656426790000|2022-06-28 14:33:10|621.18|618.78|620.34|617.94|621.18|618.78|620.34|617.94|0
1656426800000|2022-06-28 14:33:20|620.13|617.73|620.34|617.94|620.34|617.94|620.13|617.73|0
1656426810000|2022-06-28 14:33:30|621.39|618.99|621.18|618.78|621.39|618.99|620.97|618.57|0
1656426820000|2022-06-28 14:33:40|619.92|617.52|619.92|617.52|620.34|617.94|619.92|617.52|0
1656426830000|2022-06-28 14:33:50|619.29|616.89|619.5|617.1|619.71|617.31|619.09|616.69|0
1656426840000|2022-06-28 14:34:00|618.88|616.48|618.67|616.27|619.29|616.89|618.67|616.27|0
1656426850000|2022-06-28 14:34:10|619.08|616.68|619.5|617.1|619.5|617.1|619.08|616.68|0
1656426860000|2022-06-28 14:34:20|620.13|617.73|620.55|618.15|620.55|618.15|619.92|617.52|0
1656426870000|2022-06-28 14:34:30|619.92|617.52|619.92|617.52|619.92|617.52|619.29|616.89|0
1656426880000|2022-06-28 14:34:40|620.13|617.73|619.84|617.44|620.34|617.94|619.84|617.44|0
1656426890000|2022-06-28 14:34:50|621.15|618.75|621.78|619.38|621.78|619.38|620.94|618.54|0
1656426900000|2022-06-28 14:35:00|621.99|619.59|621.99|619.59|621.99|619.59|621.78|619.38|0
1656426910000|2022-06-28 14:35:10|622.41|620.01|621.99|619.59|622.62|620.22|621.99|619.59|0
1656426920000|2022-06-28 14:35:20|622.62|620.22|620.94|618.54|622.62|620.22|620.73|618.33|0
1656426930000|2022-06-28 14:35:30|620.73|618.33|619.89|617.49|620.73|618.33|619.89|617.49|0
1656426940000|2022-06-28 14:35:40|619.68|617.28|618.84|616.44|619.68|617.28|618.84|616.44|0
1656426950000|2022-06-28 14:35:50|619.26|616.86|618.63|616.23|619.26|616.86|618.63|616.23|0
1656426960000|2022-06-28 14:36:00|617.58|615.18|618.84|616.44|618.84|616.44|617.37|614.97|0
1656426970000|2022-06-28 14:36:10|619.05|616.65|617.79|615.39|619.05|616.65|617.79|615.39|0
1656426980000|2022-06-28 14:36:20|618.21|615.81|617.79|615.39|618.21|615.81|617.79|615.39|0
1656426990000|2022-06-28 14:36:30|618.42|616.02|619.05|616.65|619.05|616.65|618.42|616.02|0
1656427000000|2022-06-28 14:36:40|618.63|616.23|619.47|617.07|619.47|617.07|618.63|616.23|0
1656427010000|2022-06-28 14:36:50|619.68|617.28|619.68|617.28|619.89|617.49|619.68|617.28|0
1656427020000|2022-06-28 14:37:00|619.89|617.49|619.47|617.07|619.89|617.49|619.26|616.86|0
1656427030000|2022-06-28 14:37:10|619.26|616.86|619.05|616.65|619.26|616.86|618.84|616.44|0
1656427040000|2022-06-28 14:37:20|619.68|617.28|619.89|617.49|619.89|617.49|619.68|617.28|0
1656427050000|2022-06-28 14:37:30|619.47|617.07|619.37|616.97|619.47|617.07|619.05|616.65|0
1656427060000|2022-06-28 14:37:40|619.26|616.86|619.89|617.49|620.1|617.7|619.26|616.86|0
1656427070000|2022-06-28 14:37:50|619.68|617.28|619.68|617.28|619.89|617.49|619.47|617.07|0
1656427080000|2022-06-28 14:38:00|619.47|617.07|619.68|617.28|619.68|617.28|619.26|616.86|0
1656427090000|2022-06-28 14:38:10|619.26|616.86|617.58|615.18|619.68|617.28|617.58|615.18|0
1656427100000|2022-06-28 14:38:20|616.95|614.55|616.75|614.35|616.95|614.55|616.75|614.35|0
1656427110000|2022-06-28 14:38:30|616.54|614.14|616.75|614.35|616.95|614.55|616.54|614.14|0
1656427120000|2022-06-28 14:38:40|616.95|614.55|617.58|615.18|617.58|615.18|616.75|614.35|0
1656427130000|2022-06-28 14:38:50|616.95|614.55|616.95|614.55|616.95|614.55|616.54|614.14|0
1656427140000|2022-06-28 14:39:00|617.16|614.76|616.74|614.34|617.58|615.18|616.74|614.34|0
1656427150000|2022-06-28 14:39:10|616.95|614.55|616.74|614.34|616.95|614.55|616.74|614.34|0
1656427160000|2022-06-28 14:39:20|617.16|614.76|617.58|615.18|617.58|615.18|617.16|614.76|0
1656427170000|2022-06-28 14:39:30|617.16|614.76|617.58|615.18|617.58|615.18|617.16|614.76|0
1656427180000|2022-06-28 14:39:40|617.27|614.87|617.58|615.18|617.58|615.18|617.16|614.76|0
1656427190000|2022-06-28 14:39:50|617.37|614.97|617.37|614.97|617.58|615.18|617.37|614.97|0
1656427200000|2022-06-28 14:40:00|617.58|615.18|618|615.6|618|615.6|617.58|615.18|0
1656427210000|2022-06-28 14:40:10|618.42|616.02|617.79|615.39|618.42|616.02|617.58|615.18|0
1656427220000|2022-06-28 14:40:20|618.21|615.81|618.84|616.44|618.84|616.44|618.21|615.81|0
1656427230000|2022-06-28 14:40:30|619.05|616.65|618.42|616.02|619.05|616.65|618.42|616.02|0
1656427240000|2022-06-28 14:40:40|618.63|616.23|618.42|616.02|618.63|616.23|617.58|615.18|0
1656427250000|2022-06-28 14:40:50|618.63|616.23|618.84|616.44|618.84|616.44|618|615.6|0
1656427260000|2022-06-28 14:41:00|619.05|616.65|619.05|616.65|619.05|616.65|619.05|616.65|0
1656427270000|2022-06-28 14:41:10|618.84|616.44|618.84|616.44|618.84|616.44|618.84|616.44|0
1656427280000|2022-06-28 14:41:20|618.63|616.23|618.84|616.44|618.84|616.44|618.63|616.23|0
1656427290000|2022-06-28 14:41:30|618.63|616.23|618.63|616.23|618.84|616.44|618.42|616.02|0
1656427300000|2022-06-28 14:41:40|618|615.6|618.63|616.23|618.63|616.23|618|615.6|0
1656427310000|2022-06-28 14:41:50|618.84|616.44|618.63|616.23|619.05|616.65|618.63|616.23|0
1656427320000|2022-06-28 14:42:00|619.05|616.65|619.89|617.49|620.1|617.7|619.05|616.65|0
1656427330000|2022-06-28 14:42:10|620.1|617.7|620.73|618.33|620.73|618.33|620.1|617.7|0
1656427340000|2022-06-28 14:42:20|621.78|619.38|622.42|620.02|622.42|620.02|621.78|619.38|0
1656427350000|2022-06-28 14:42:30|622.63|620.23|623.26|620.86|623.47|621.07|622.63|620.23|0
1656427360000|2022-06-28 14:42:40|623.05|620.65|622.84|620.44|623.05|620.65|622.63|620.23|0
1656427370000|2022-06-28 14:42:50|622.42|620.02|620.94|618.54|622.42|620.02|620.94|618.54|0
1656427380000|2022-06-28 14:43:00|620.73|618.33|620.73|618.33|621.36|618.96|620.73|618.33|0
1656427390000|2022-06-28 14:43:10|619.89|617.49|620.31|617.91|620.52|618.12|619.89|617.49|0
1656427400000|2022-06-28 14:43:20|620.52|618.12|619.89|617.49|620.52|618.12|619.89|617.49|0
1656427410000|2022-06-28 14:43:30|620.31|617.91|618.84|616.44|620.31|617.91|618.84|616.44|0
1656427420000|2022-06-28 14:43:40|618.74|616.34|617.79|615.39|618.74|616.34|617.79|615.39|0
1656427430000|2022-06-28 14:43:50|618|615.6|618.63|616.23|618.74|616.34|618|615.6|0
1656427440000|2022-06-28 14:44:00|618.84|616.44|618.42|616.02|618.84|616.44|618|615.6|0
1656427450000|2022-06-28 14:44:10|618.63|616.23|618.84|616.44|619.05|616.65|618.63|616.23|0
1656427460000|2022-06-28 14:44:20|618.42|616.02|619.05|616.65|619.26|616.86|618.42|616.02|0
1656427470000|2022-06-28 14:44:30|618.84|616.44|618.21|615.81|618.84|616.44|618.21|615.81|0
1656427480000|2022-06-28 14:44:40|617.79|615.39|617.16|614.76|617.79|615.39|616.74|614.34|0
1656427490000|2022-06-28 14:44:50|616.95|614.55|617.16|614.76|617.16|614.76|616.74|614.34|0
1656427500000|2022-06-28 14:45:00|617.79|615.39|617.58|615.18|617.79|615.39|617.16|614.76|0
1656427510000|2022-06-28 14:45:10|617.79|615.39|618|615.6|618.21|615.81|617.79|615.39|0
1656427520000|2022-06-28 14:45:20|617.58|615.18|618.42|616.02|618.42|616.02|617.58|615.18|0
1656427530000|2022-06-28 14:45:30|618.63|616.23|618.21|615.81|618.84|616.44|618.21|615.81|0
1656427540000|2022-06-28 14:45:40|617.79|615.39|618.63|616.23|618.63|616.23|617.79|615.39|0
1656427550000|2022-06-28 14:45:50|618.84|616.44|619.05|616.65|619.16|616.76|618.84|616.44|0
1656427560000|2022-06-28 14:46:00|619.47|617.07|620.1|617.7|620.1|617.7|619.47|617.07|0
1656427570000|2022-06-28 14:46:10|620.31|617.91|621.15|618.75|621.15|618.75|620.31|617.91|0
1656427580000|2022-06-28 14:46:20|620.94|618.54|621.47|619.07|621.47|619.07|620.94|618.54|0
1656427590000|2022-06-28 14:46:30|621.36|618.96|622.2|619.8|622.2|619.8|621.36|618.96|0
1656427600000|2022-06-28 14:46:40|621.78|619.38|624.1|621.7|624.1|621.7|621.78|619.38|0
1656427610000|2022-06-28 14:46:50|623.68|621.28|625.79|623.39|626.21|623.81|623.68|621.28|0
1656427620000|2022-06-28 14:47:00|626.63|624.23|626.84|624.44|626.84|624.44|626.63|624.23|0
1656427630000|2022-06-28 14:47:10|626.63|624.23|624.94|622.54|626.63|624.23|624.94|622.54|0
1656427640000|2022-06-28 14:47:20|624.73|622.33|625.15|622.75|625.15|622.75|624.73|622.33|0
1656427650000|2022-06-28 14:47:30|625.57|623.17|626.21|623.81|626.21|623.81|625.15|622.75|0
1656427660000|2022-06-28 14:47:40|626|623.6|625.57|623.17|626|623.6|625.57|623.17|0
1656427670000|2022-06-28 14:47:50|625.78|623.38|626.63|624.23|626.63|624.23|625.78|623.38|0
1656427680000|2022-06-28 14:48:00|626.42|624.02|626.84|624.44|626.84|624.44|626.42|624.02|0
1656427690000|2022-06-28 14:48:10|626.21|623.81|625.57|623.17|626.63|624.23|625.57|623.17|0
1656427700000|2022-06-28 14:48:20|625.36|622.96|626.21|623.81|626.21|623.81|625.36|622.96|0
1656427710000|2022-06-28 14:48:30|626|623.6|625.57|623.17|626|623.6|625.36|622.96|0
1656427720000|2022-06-28 14:48:40|625.68|623.28|625.78|623.38|625.78|623.38|625.15|622.75|0
1656427730000|2022-06-28 14:48:50|625.57|623.17|624.94|622.54|625.57|623.17|624.94|622.54|0
1656427740000|2022-06-28 14:49:00|623.68|621.28|623.26|620.86|623.89|621.49|623.26|620.86|0
1656427750000|2022-06-28 14:49:10|623.05|620.65|623.05|620.65|623.26|620.86|623.05|620.65|0
1656427760000|2022-06-28 14:49:20|621.99|619.59|622.41|620.01|622.41|620.01|621.99|619.59|0
1656427770000|2022-06-28 14:49:30|621.99|619.59|621.99|619.59|622.2|619.8|621.99|619.59|0
1656427780000|2022-06-28 14:49:40|622.2|619.8|623.26|620.86|623.26|620.86|622.2|619.8|0
1656427790000|2022-06-28 14:49:50|624.1|621.7|624.52|622.12|624.52|622.12|623.47|621.07|0
1656427800000|2022-06-28 14:50:00|624.1|621.7|624.52|622.12|624.52|622.12|623.89|621.49|0
1656427810000|2022-06-28 14:50:10|624.73|622.33|624.31|621.91|625.15|622.75|624.31|621.91|0
1656427820000|2022-06-28 14:50:20|624.52|622.12|623.89|621.49|624.52|622.12|623.89|621.49|0
1656427830000|2022-06-28 14:50:30|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1656427840000|2022-06-28 14:50:40|623.26|620.86|622.83|620.43|623.68|621.28|622.83|620.43|0
1656427850000|2022-06-28 14:50:50|622.62|620.22|623.26|620.86|623.26|620.86|622.62|620.22|0
1656427860000|2022-06-28 14:51:00|623.47|621.07|624.1|621.7|624.1|621.7|623.26|620.86|0
1656427870000|2022-06-28 14:51:10|623.26|620.86|623.68|621.28|623.68|621.28|623.26|620.86|0
1656427880000|2022-06-28 14:51:20|624.31|621.91|625.15|622.75|625.15|622.75|624.31|621.91|0
1656427890000|2022-06-28 14:51:30|625.57|623.17|625.36|622.96|625.57|623.17|625.36|622.96|0
1656427900000|2022-06-28 14:51:40|625.57|623.17|625.36|622.96|625.57|623.17|625.36|622.96|0
1656427910000|2022-06-28 14:51:50|625.57|623.17|625.99|623.59|625.99|623.59|625.57|623.17|0
1656427920000|2022-06-28 14:52:00|626.21|623.81|626.21|623.81|626.84|624.44|626.21|623.81|0
1656427930000|2022-06-28 14:52:10|626.63|624.23|626.74|624.34|626.74|624.34|626.42|624.02|0
1656427940000|2022-06-28 14:52:20|627.05|624.65|627.47|625.07|627.47|625.07|627.05|624.65|0
1656427950000|2022-06-28 14:52:30|627.68|625.28|624.94|622.54|627.68|625.28|624.94|622.54|0
1656427960000|2022-06-28 14:52:40|625.15|622.75|624.73|622.33|625.15|622.75|624.52|622.12|0
1656427970000|2022-06-28 14:52:50|624.52|622.12|625.57|623.17|625.57|623.17|624.52|622.12|0
1656427980000|2022-06-28 14:53:00|625.99|623.59|625.78|623.38|626.21|623.81|625.78|623.38|0
1656427990000|2022-06-28 14:53:10|625.36|622.96|625.15|622.75|625.78|623.38|625.15|622.75|0
1656428000000|2022-06-28 14:53:20|625.78|623.38|625.78|623.38|625.78|623.38|625.57|623.17|0
1656428010000|2022-06-28 14:53:30|625.99|623.59|627.05|624.65|627.05|624.65|625.99|623.59|0
1656428020000|2022-06-28 14:53:40|627.89|625.49|627.68|625.28|627.89|625.49|627.68|625.28|0
1656428030000|2022-06-28 14:53:50|628.32|625.92|627.89|625.49|628.32|625.92|627.26|624.86|0
1656428040000|2022-06-28 14:54:00|628.32|625.92|627.68|625.28|628.32|625.92|627.05|624.65|0
1656428050000|2022-06-28 14:54:10|628.11|625.71|627.68|625.28|628.11|625.71|627.68|625.28|0
1656428060000|2022-06-28 14:54:20|626.84|624.44|627.26|624.86|627.26|624.86|626.63|624.23|0
1656428070000|2022-06-28 14:54:30|626.63|624.23|626.95|624.55|627.26|624.86|626.63|624.23|0
1656428080000|2022-06-28 14:54:40|626.63|624.23|626.21|623.81|626.63|624.23|625.78|623.38|0
1656428090000|2022-06-28 14:54:50|625.99|623.59|625.78|623.38|625.99|623.59|625.57|623.17|0
1656428100000|2022-06-28 14:55:00|625.57|623.17|625.36|622.96|625.99|623.59|625.15|622.75|0
1656428110000|2022-06-28 14:55:10|625.15|622.75|624.94|622.54|625.15|622.75|624.94|622.54|0
1656428120000|2022-06-28 14:55:20|624.31|621.91|624.1|621.7|624.31|621.91|623.89|621.49|0
1656428130000|2022-06-28 14:55:30|623.89|621.49|624.31|621.91|624.31|621.91|623.68|621.28|0
1656428140000|2022-06-28 14:55:40|623.89|621.49|624.73|622.33|624.73|622.33|623.89|621.49|0
1656428150000|2022-06-28 14:55:50|624.52|622.12|623.89|621.49|624.94|622.54|623.89|621.49|0
1656428160000|2022-06-28 14:56:00|624.21|621.81|623.46|621.06|624.21|621.81|623.25|620.85|0
1656428170000|2022-06-28 14:56:10|623.68|621.28|623.25|620.85|623.68|621.28|623.25|620.85|0
1656428180000|2022-06-28 14:56:20|623.89|621.49|623.25|620.85|623.89|621.49|622.83|620.43|0
1656428190000|2022-06-28 14:56:30|622.83|620.43|622.2|619.8|622.83|620.43|621.99|619.59|0
1656428200000|2022-06-28 14:56:40|621.99|619.59|622.41|620.01|622.41|620.01|621.36|618.96|0
1656428210000|2022-06-28 14:56:50|621.78|619.38|619.68|617.28|621.78|619.38|619.68|617.28|0
1656428220000|2022-06-28 14:57:00|620.94|618.54|621.36|618.96|621.57|619.17|620.31|617.91|0
1656428230000|2022-06-28 14:57:10|620.73|618.33|620.31|617.91|620.73|618.33|620.31|617.91|0
1656428240000|2022-06-28 14:57:20|621.36|618.96|621.78|619.38|621.78|619.38|621.15|618.75|0
1656428250000|2022-06-28 14:57:30|621.36|618.96|620.73|618.33|621.36|618.96|620.73|618.33|0
1656428260000|2022-06-28 14:57:40|620.31|617.91|620.94|618.54|620.94|618.54|620.31|617.91|0
1656428270000|2022-06-28 14:57:50|621.15|618.75|621.36|618.96|621.57|619.17|621.15|618.75|0
1656428280000|2022-06-28 14:58:00|621.15|618.75|620.94|618.54|621.36|618.96|620.94|618.54|0
1656428290000|2022-06-28 14:58:10|620.73|618.33|620.73|618.33|620.73|618.33|620.52|618.12|0
1656428300000|2022-06-28 14:58:20|620.52|618.12|619.68|617.28|620.52|618.12|619.68|617.28|0
1656428310000|2022-06-28 14:58:30|620.31|617.91|620.31|617.91|620.94|618.54|620.31|617.91|0
1656428320000|2022-06-28 14:58:40|620.52|618.12|620.1|617.7|620.73|618.33|620.1|617.7|0
1656428330000|2022-06-28 14:58:50|619.89|617.49|620.42|618.02|620.42|618.02|619.89|617.49|0
1656428340000|2022-06-28 14:59:00|620.52|618.12|620.1|617.7|620.52|618.12|620.1|617.7|0
1656428350000|2022-06-28 14:59:10|620.52|618.12|620.73|618.33|620.73|618.33|620.52|618.12|0
1656428360000|2022-06-28 14:59:20|620.52|618.12|620.73|618.33|620.94|618.54|620.52|618.12|0
1656428370000|2022-06-28 14:59:30|621.15|618.75|620.1|617.7|621.36|618.96|620.1|617.7|0
1656428380000|2022-06-28 14:59:40|619.89|617.49|619.89|617.49|620.1|617.7|619.89|617.49|0
1656428390000|2022-06-28 14:59:50|620|617.6|619.47|617.07|620|617.6|619.47|617.07|0
1656428400000|2022-06-28 15:00:00|619.68|617.28|620.94|618.54|620.94|618.54|619.68|617.28|0
1656428410000|2022-06-28 15:00:10|620.52|618.12|620.52|618.12|620.52|618.12|620.1|617.7|0
1656428420000|2022-06-28 15:00:20|620.94|618.54|621.15|618.75|621.78|619.38|620.94|618.54|0
1656428430000|2022-06-28 15:00:30|620.94|618.54|621.99|619.59|621.99|619.59|620.94|618.54|0
1656428440000|2022-06-28 15:00:40|621.57|619.17|621.15|618.75|621.57|619.17|620.73|618.33|0
1656428450000|2022-06-28 15:00:50|622.2|619.8|621.36|618.96|622.2|619.8|621.15|618.75|0
1656428460000|2022-06-28 15:01:00|621.15|618.75|620.1|617.7|621.15|618.75|620.1|617.7|0
1656428470000|2022-06-28 15:01:10|619.68|617.28|619.58|617.18|619.68|617.28|619.58|617.18|0
1656428480000|2022-06-28 15:01:20|619.89|617.49|621.15|618.75|621.15|618.75|619.89|617.49|0
1656428490000|2022-06-28 15:01:30|622.2|619.8|623.67|621.27|623.67|621.27|622.2|619.8|0
1656428500000|2022-06-28 15:01:40|623.88|621.48|622.62|620.22|623.88|621.48|622.41|620.01|0
1656428510000|2022-06-28 15:01:50|623.46|621.06|622.83|620.43|623.46|621.06|622.83|620.43|0
1656428520000|2022-06-28 15:02:00|622.2|619.8|622.2|619.8|622.83|620.43|622.2|619.8|0
1656428530000|2022-06-28 15:02:10|622.62|620.22|622.62|620.22|622.83|620.43|622.62|620.22|0
1656428540000|2022-06-28 15:02:20|622.41|620.01|622.41|620.01|622.83|620.43|622.41|620.01|0
1656428550000|2022-06-28 15:02:30|622.2|619.8|622.41|620.01|622.62|620.22|622.2|619.8|0
1656428560000|2022-06-28 15:02:40|622.31|619.91|621.99|619.59|622.31|619.91|621.99|619.59|0
1656428570000|2022-06-28 15:02:50|621.78|619.38|621.57|619.17|621.78|619.38|621.36|618.96|0
1656428580000|2022-06-28 15:03:00|621.36|618.96|622.2|619.8|622.2|619.8|621.36|618.96|0
1656428590000|2022-06-28 15:03:10|621.78|619.38|621.99|619.59|622.2|619.8|621.78|619.38|0
1656428600000|2022-06-28 15:03:20|621.78|619.38|621.57|619.17|621.78|619.38|621.36|618.96|0
1656428610000|2022-06-28 15:03:30|621.26|618.86|620.31|617.91|621.26|618.86|620.31|617.91|0
1656428620000|2022-06-28 15:03:40|620.52|618.12|619.89|617.49|620.52|618.12|619.89|617.49|0
1656428630000|2022-06-28 15:03:50|620.1|617.7|620.1|617.7|620.1|617.7|619.47|617.07|0
1656428640000|2022-06-28 15:04:00|619.89|617.49|619.68|617.28|619.89|617.49|619.47|617.07|0
1656428650000|2022-06-28 15:04:10|619.89|617.49|619.68|617.28|619.89|617.49|619.68|617.28|0
1656428660000|2022-06-28 15:04:20|619.26|616.86|618.42|616.02|619.26|616.86|618.42|616.02|0
1656428670000|2022-06-28 15:04:30|618|615.6|619.05|616.65|619.05|616.65|618|615.6|0
1656428680000|2022-06-28 15:04:40|618.63|616.23|620.73|618.33|620.73|618.33|618.63|616.23|0
1656428690000|2022-06-28 15:04:50|620.1|617.7|620.52|618.12|620.52|618.12|620.1|617.7|0
1656428700000|2022-06-28 15:05:00|620.1|617.7|620.52|618.12|620.52|618.12|619.89|617.49|0
1656428710000|2022-06-28 15:05:10|620.31|617.91|620.52|618.12|620.52|618.12|619.47|617.07|0
1656428720000|2022-06-28 15:05:20|620.73|618.33|620.52|618.12|620.73|618.33|620.31|617.91|0
1656428730000|2022-06-28 15:05:30|620.73|618.33|620.1|617.7|620.73|618.33|620.1|617.7|0
1656428740000|2022-06-28 15:05:40|620|617.6|619.79|617.39|620|617.6|619.68|617.28|0
1656428750000|2022-06-28 15:05:50|619.68|617.28|620.1|617.7|620.1|617.7|619.68|617.28|0
1656428760000|2022-06-28 15:06:00|620.52|618.12|620.52|618.12|620.94|618.54|620.52|618.12|0
1656428770000|2022-06-28 15:06:10|620.73|618.33|621.36|618.96|621.36|618.96|620.73|618.33|0
1656428780000|2022-06-28 15:06:20|621.57|619.17|621.36|618.96|621.78|619.38|621.15|618.75|0
1656428790000|2022-06-28 15:06:30|620.52|618.12|621.15|618.75|621.15|618.75|620.42|618.02|0
1656428800000|2022-06-28 15:06:40|620.73|618.33|620.31|617.91|620.73|618.33|620.31|617.91|0
1656428810000|2022-06-28 15:06:50|620.1|617.7|620.1|617.7|620.1|617.7|619.68|617.28|0
1656428820000|2022-06-28 15:07:00|619.89|617.49|619.89|617.49|620.31|617.91|619.89|617.49|0
1656428830000|2022-06-28 15:07:10|620.31|617.91|620.52|618.12|620.52|618.12|620.31|617.91|0
1656428840000|2022-06-28 15:07:20|620.1|617.7|620.52|618.12|620.52|618.12|620.1|617.7|0
1656428850000|2022-06-28 15:07:30|620.31|617.91|620.52|618.12|620.52|618.12|620.31|617.91|0
1656428860000|2022-06-28 15:07:40|620.31|617.91|621.15|618.75|621.15|618.75|620.31|617.91|0
1656428870000|2022-06-28 15:07:50|620.94|618.54|620.73|618.33|620.94|618.54|620.52|618.12|0
1656428880000|2022-06-28 15:08:00|621.15|618.75|621.57|619.17|621.57|619.17|621.15|618.75|0
1656428890000|2022-06-28 15:08:10|621.15|618.75|621.36|618.96|621.36|618.96|621.15|618.75|0
1656428900000|2022-06-28 15:08:20|621.15|618.75|621.36|618.96|621.57|619.17|621.15|618.75|0
1656428910000|2022-06-28 15:08:30|621.78|619.38|621.47|619.07|621.99|619.59|621.47|619.07|0
1656428920000|2022-06-28 15:08:40|621.36|618.96|621.15|618.75|621.36|618.96|620.73|618.33|0
1656428930000|2022-06-28 15:08:50|620.94|618.54|621.57|619.17|621.57|619.17|620.94|618.54|0
1656428940000|2022-06-28 15:09:00|621.36|618.96|622.41|620.01|622.41|620.01|621.36|618.96|0
1656428950000|2022-06-28 15:09:10|622.2|619.8|621.99|619.59|622.2|619.8|621.78|619.38|0
1656428960000|2022-06-28 15:09:20|622.2|619.8|622.83|620.43|622.83|620.43|622.2|619.8|0
1656428970000|2022-06-28 15:09:30|623.25|620.85|624.09|621.69|624.09|621.69|623.25|620.85|0
1656428980000|2022-06-28 15:09:40|624.51|622.11|624.51|622.11|624.51|622.11|624.51|622.11|0
1656428990000|2022-06-28 15:09:50|624.3|621.9|623.47|621.07|624.3|621.9|623.47|621.07|0
1656429000000|2022-06-28 15:10:00|623.25|620.85|623.47|621.07|623.47|621.07|622.62|620.22|0
1656429010000|2022-06-28 15:10:10|624.1|621.7|624.73|622.33|624.73|622.33|624.1|621.7|0
1656429020000|2022-06-28 15:10:20|624.31|621.91|623.89|621.49|624.73|622.33|623.89|621.49|0
1656429030000|2022-06-28 15:10:30|624.1|621.7|624.52|622.12|624.73|622.33|624.1|621.7|0
1656429040000|2022-06-28 15:10:40|623.89|621.49|623.25|620.85|623.89|621.49|623.25|620.85|0
1656429050000|2022-06-28 15:10:50|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1656429060000|2022-06-28 15:11:00|623.47|621.07|623.46|621.06|623.47|621.07|623.04|620.64|0
1656429070000|2022-06-28 15:11:10|623.57|621.17|622.83|620.43|623.57|621.17|622.83|620.43|0
1656429080000|2022-06-28 15:11:20|622.62|620.22|620.94|618.54|622.62|620.22|620.94|618.54|0
1656429090000|2022-06-28 15:11:30|620.73|618.33|620.94|618.54|621.05|618.65|620.73|618.33|0
1656429100000|2022-06-28 15:11:40|621.36|618.96|620.73|618.33|621.78|619.38|620.73|618.33|0
1656429110000|2022-06-28 15:11:50|621.15|618.75|621.78|619.38|621.99|619.59|621.15|618.75|0
1656429120000|2022-06-28 15:12:00|621.99|619.59|622.2|619.8|622.2|619.8|621.99|619.59|0
1656429130000|2022-06-28 15:12:10|622.41|620.01|622.83|620.43|622.83|620.43|622.41|620.01|0
1656429140000|2022-06-28 15:12:20|623.04|620.64|622.83|620.43|623.46|621.06|622.83|620.43|0
1656429150000|2022-06-28 15:12:30|623.25|620.85|623.25|620.85|623.89|621.49|623.25|620.85|0
1656429160000|2022-06-28 15:12:40|623.68|621.28|623.68|621.28|623.68|621.28|623.36|620.96|0
1656429170000|2022-06-28 15:12:50|623.04|620.64|622.83|620.43|623.04|620.64|622.83|620.43|0
1656429180000|2022-06-28 15:13:00|623.25|620.85|623.04|620.64|623.25|620.85|623.04|620.64|0
1656429190000|2022-06-28 15:13:10|623.46|621.06|623.68|621.28|624.1|621.7|623.46|621.06|0
1656429200000|2022-06-28 15:13:20|623.46|621.06|622.83|620.43|623.46|621.06|622.83|620.43|0
1656429210000|2022-06-28 15:13:30|622.62|620.22|622.2|619.8|622.83|620.43|622.2|619.8|0
1656429220000|2022-06-28 15:13:40|622.41|620.01|622.2|619.8|622.41|620.01|621.99|619.59|0
1656429230000|2022-06-28 15:13:50|622.83|620.43|623.25|620.85|623.25|620.85|622.83|620.43|0
1656429240000|2022-06-28 15:14:00|621.76|619.36|622.61|620.21|622.61|620.21|621.66|619.26|0
1656429250000|2022-06-28 15:14:10|623.03|620.63|622.82|620.42|623.03|620.63|622.82|620.42|0
1656429260000|2022-06-28 15:14:20|622.61|620.21|621.77|619.37|622.61|620.21|621.77|619.37|0
1656429270000|2022-06-28 15:14:30|621.56|619.16|621.56|619.16|621.56|619.16|621.34|618.94|0
1656429280000|2022-06-28 15:14:40|621.98|619.58|621.77|619.37|621.98|619.58|621.77|619.37|0
1656429290000|2022-06-28 15:14:50|621.56|619.16|622.19|619.79|622.19|619.79|621.56|619.16|0
1656429300000|2022-06-28 15:15:00|622.4|620|622.4|620|622.61|620.21|621.98|619.58|0
1656429310000|2022-06-28 15:15:10|622.82|620.42|623.24|620.84|623.24|620.84|622.4|620|0
1656429320000|2022-06-28 15:15:20|623.46|621.06|624.51|622.11|624.51|622.11|623.46|621.06|0
1656429330000|2022-06-28 15:15:30|624.72|622.32|625.57|623.17|625.57|623.17|624.72|622.32|0
1656429340000|2022-06-28 15:15:40|625.78|623.38|625.99|623.59|625.99|623.59|625.57|623.17|0
1656429350000|2022-06-28 15:15:50|625.57|623.17|624.09|621.69|625.57|623.17|624.09|621.69|0
1656429360000|2022-06-28 15:16:00|624.93|622.53|624.51|622.11|624.93|622.53|624.09|621.69|0
1656429370000|2022-06-28 15:16:10|624.3|621.9|624.93|622.53|625.15|622.75|624.3|621.9|0
1656429380000|2022-06-28 15:16:20|625.57|623.17|626.2|623.8|626.2|623.8|625.57|623.17|0
1656429390000|2022-06-28 15:16:30|626.1|623.7|626.2|623.8|626.2|623.8|625.99|623.59|0
1656429400000|2022-06-28 15:16:40|625.99|623.59|626.2|623.8|626.2|623.8|625.99|623.59|0
1656429410000|2022-06-28 15:16:50|625.36|622.96|624.72|622.32|625.36|622.96|624.72|622.32|0
1656429420000|2022-06-28 15:17:00|624.3|621.9|625.78|623.38|625.78|623.38|624.3|621.9|0
1656429430000|2022-06-28 15:17:10|626.41|624.01|626.41|624.01|626.63|624.23|626.41|624.01|0
1656429440000|2022-06-28 15:17:20|625.78|623.38|625.57|623.17|626.2|623.8|625.57|623.17|0
1656429450000|2022-06-28 15:17:30|625.36|622.96|626.41|624.01|626.41|624.01|625.36|622.96|0
1656429460000|2022-06-28 15:17:40|626.63|624.23|626.2|623.8|626.63|624.23|626.2|623.8|0
1656429470000|2022-06-28 15:17:50|626.63|624.23|628.53|626.13|628.53|626.13|626.41|624.01|0
1656429480000|2022-06-28 15:18:00|628.74|626.34|628.96|626.56|628.96|626.56|628.74|626.34|0
1656429490000|2022-06-28 15:18:10|628.53|626.13|628.11|625.71|628.53|626.13|628.11|625.71|0
1656429500000|2022-06-28 15:18:20|627.68|625.28|627.9|625.5|627.9|625.5|627.47|625.07|0
1656429510000|2022-06-28 15:18:30|627.91|625.51|628.33|625.93|628.33|625.93|627.91|625.51|0
1656429520000|2022-06-28 15:18:40|628.12|625.72|627.27|624.87|628.12|625.72|627.27|624.87|0
1656429530000|2022-06-28 15:18:50|627.06|624.66|626.85|624.45|627.06|624.66|626.85|624.45|0
1656429540000|2022-06-28 15:19:00|627.06|624.66|627.69|625.29|627.69|625.29|626.63|624.23|0
1656429550000|2022-06-28 15:19:10|627.48|625.08|627.48|625.08|627.48|625.08|627.27|624.87|0
1656429560000|2022-06-28 15:19:20|627.91|625.51|628.54|626.14|628.54|626.14|627.91|625.51|0
1656429570000|2022-06-28 15:19:30|628.75|626.35|628.97|626.57|628.97|626.57|628.75|626.35|0
1656429580000|2022-06-28 15:19:40|628.75|626.35|627.69|625.29|628.75|626.35|627.69|625.29|0
1656429590000|2022-06-28 15:19:50|628.33|625.93|628.54|626.14|628.54|626.14|628.33|625.93|0
1656429600000|2022-06-28 15:20:00|628.97|626.57|627.91|625.51|628.97|626.57|627.91|625.51|0
1656429610000|2022-06-28 15:20:10|627.69|625.29|627.91|625.51|627.91|625.51|627.48|625.08|0
1656429620000|2022-06-28 15:20:20|627.48|625.08|628.75|626.35|628.75|626.35|627.48|625.08|0
1656429630000|2022-06-28 15:20:30|628.33|625.93|628.33|625.93|628.33|625.93|627.91|625.51|0
1656429640000|2022-06-28 15:20:40|628.12|625.72|628.86|626.46|628.86|626.46|628.12|625.72|0
1656429650000|2022-06-28 15:20:50|628.75|626.35|630.03|627.63|630.24|627.84|628.75|626.35|0
1656429660000|2022-06-28 15:21:00|629.81|627.41|630.03|627.63|630.03|627.63|629.81|627.41|0
1656429670000|2022-06-28 15:21:10|629.81|627.41|630.45|628.05|630.45|628.05|629.81|627.41|0
1656429680000|2022-06-28 15:21:20|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1656429690000|2022-06-28 15:21:30|631.09|628.69|631.51|629.11|631.51|629.11|631.09|628.69|0
1656429700000|2022-06-28 15:21:40|631.73|629.33|631.51|629.11|631.73|629.33|631.3|628.9|0
1656429710000|2022-06-28 15:21:50|631.73|629.33|631.3|628.9|631.73|629.33|631.3|628.9|0
1656429720000|2022-06-28 15:22:00|631.51|629.11|632.58|630.18|632.58|630.18|631.51|629.11|0
1656429730000|2022-06-28 15:22:10|632.36|629.96|632.79|630.39|632.79|630.39|632.36|629.96|0
1656429740000|2022-06-28 15:22:20|633|630.6|633.21|630.81|633.21|630.81|633|630.6|0
1656429750000|2022-06-28 15:22:30|632.79|630.39|632.36|629.96|632.79|630.39|632.36|629.96|0
1656429760000|2022-06-28 15:22:40|632.58|630.18|633.21|630.81|633.21|630.81|632.58|630.18|0
1656429770000|2022-06-28 15:22:50|633.43|631.03|633.43|631.03|633.43|631.03|633.21|630.81|0
1656429780000|2022-06-28 15:23:00|633.64|631.24|634.06|631.66|634.06|631.66|633.64|631.24|0
1656429790000|2022-06-28 15:23:10|634.7|632.3|634.7|632.3|634.92|632.52|634.7|632.3|0
1656429800000|2022-06-28 15:23:20|634.28|631.88|635.13|632.73|635.13|632.73|634.28|631.88|0
1656429810000|2022-06-28 15:23:30|634.92|632.52|634.7|632.3|635.13|632.73|634.7|632.3|0
1656429820000|2022-06-28 15:23:40|634.6|632.2|634.92|632.52|634.92|632.52|634.6|632.2|0
1656429830000|2022-06-28 15:23:50|635.13|632.73|635.55|633.15|635.98|633.58|635.13|632.73|0
1656429840000|2022-06-28 15:24:00|635.77|633.37|635.77|633.37|635.77|633.37|635.34|632.94|0
1656429850000|2022-06-28 15:24:10|635.55|633.15|635.55|633.15|635.98|633.58|635.55|633.15|0
1656429860000|2022-06-28 15:24:20|635.77|633.37|635.77|633.37|635.77|633.37|635.34|632.94|0
1656429870000|2022-06-28 15:24:30|635.98|633.58|635.98|633.58|636.19|633.79|635.88|633.48|0
1656429880000|2022-06-28 15:24:40|636.19|633.79|636.19|633.79|636.19|633.79|636.19|633.79|0
1656429890000|2022-06-28 15:24:50|636.62|634.22|636.62|634.22|636.62|634.22|636.62|634.22|0
1656429900000|2022-06-28 15:25:00|636.83|634.43|636.3|633.9|636.83|634.43|636.3|633.9|0
1656429910000|2022-06-28 15:25:10|636.62|634.22|637.26|634.86|637.26|634.86|636.62|634.22|0
1656429920000|2022-06-28 15:25:20|637.47|635.07|637.69|635.29|637.69|635.29|637.47|635.07|0
1656429930000|2022-06-28 15:25:30|637.26|634.86|637.26|634.86|637.69|635.29|637.26|634.86|0
1656429940000|2022-06-28 15:25:40|637.47|635.07|636.41|634.01|637.47|635.07|636.41|634.01|0
1656429950000|2022-06-28 15:25:50|635.98|633.58|636.19|633.79|636.19|633.79|635.77|633.37|0
1656429960000|2022-06-28 15:26:00|636.83|634.43|637.47|635.07|637.47|635.07|636.83|634.43|0
1656429970000|2022-06-28 15:26:10|637.68|635.28|637.9|635.5|637.9|635.5|637.68|635.28|0
1656429980000|2022-06-28 15:26:20|638.11|635.71|638.75|636.35|638.75|636.35|637.9|635.5|0
1656429990000|2022-06-28 15:26:30|638.97|636.57|639.61|637.21|639.61|637.21|638.97|636.57|0
1656430000000|2022-06-28 15:26:40|639.82|637.42|639.82|637.42|639.82|637.42|639.82|637.42|0
1656430010000|2022-06-28 15:26:50|641.1|638.7|640.46|638.06|641.1|638.7|640.25|637.85|0
1656430020000|2022-06-28 15:27:00|640.25|637.85|640.67|638.27|640.67|638.27|640.25|637.85|0
1656430030000|2022-06-28 15:27:10|640.89|638.49|640.67|638.27|641.1|638.7|640.67|638.27|0
1656430040000|2022-06-28 15:27:20|640.46|638.06|641.96|639.56|641.96|639.56|640.46|638.06|0
1656430050000|2022-06-28 15:27:30|642.17|639.77|643.03|640.63|643.03|640.63|642.17|639.77|0
1656430060000|2022-06-28 15:27:40|643.24|640.84|643.03|640.63|643.45|641.05|643.03|640.63|0
1656430070000|2022-06-28 15:27:50|642.38|639.98|642.38|639.98|642.81|640.41|641.96|639.56|0
1656430080000|2022-06-28 15:28:00|642.07|639.67|641.53|639.13|642.07|639.67|641.31|638.91|0
1656430090000|2022-06-28 15:28:10|641.1|638.7|640.89|638.49|641.31|638.91|640.89|638.49|0
1656430100000|2022-06-28 15:28:20|641.1|638.7|641.31|638.91|641.31|638.91|641.1|638.7|0
1656430110000|2022-06-28 15:28:30|641.53|639.13|641.53|639.13|642.6|640.2|641.53|639.13|0
1656430120000|2022-06-28 15:28:40|641.96|639.56|642.81|640.41|642.81|640.41|641.96|639.56|0
1656430130000|2022-06-28 15:28:50|643.03|640.63|644.88|642.48|644.88|642.48|643.03|640.63|0
1656430140000|2022-06-28 15:29:00|645.1|642.7|644.88|642.48|645.1|642.7|644.88|642.48|0
1656430150000|2022-06-28 15:29:10|644.24|641.84|644.46|642.06|644.67|642.27|644.24|641.84|0
1656430160000|2022-06-28 15:29:20|643.8|641.4|644.73|642.33|644.73|642.33|643.8|641.4|0
1656430170000|2022-06-28 15:29:30|644.62|642.22|643.56|641.16|644.62|642.22|643.56|641.16|0
1656430180000|2022-06-28 15:29:40|643.34|640.94|644.19|641.79|644.19|641.79|643.34|640.94|0
1656430190000|2022-06-28 15:29:50|644.52|642.12|645.26|642.86|645.26|642.86|644.52|642.12|0
1656430200000|2022-06-28 15:30:00|645.9|643.5|645.69|643.29|646.11|643.71|645.69|643.29|0
1656430210000|2022-06-28 15:30:10|645.9|643.5|645.69|643.29|646.33|643.93|645.69|643.29|0
1656430220000|2022-06-28 15:30:20|645.05|642.65|644.83|642.43|645.05|642.65|644.41|642.01|0
1656430230000|2022-06-28 15:30:30|644.19|641.79|645.9|643.5|645.9|643.5|644.19|641.79|0
1656430240000|2022-06-28 15:30:40|645.26|642.86|644.41|642.01|645.26|642.86|644.41|642.01|0
1656430250000|2022-06-28 15:30:50|644.19|641.79|642.92|640.52|644.62|642.22|642.92|640.52|0
1656430260000|2022-06-28 15:31:00|643.34|640.94|642.92|640.52|643.55|641.15|642.92|640.52|0
1656430270000|2022-06-28 15:31:10|642.7|640.3|642.49|640.09|643.03|640.63|642.49|640.09|0
1656430280000|2022-06-28 15:31:20|642.7|640.3|642.28|639.88|642.7|640.3|642.28|639.88|0
1656430290000|2022-06-28 15:31:30|642.06|639.66|642.49|640.09|642.7|640.3|642.06|639.66|0
1656430300000|2022-06-28 15:31:40|642.28|639.88|642.49|640.09|642.49|640.09|641.85|639.45|0
1656430310000|2022-06-28 15:31:50|643.13|640.73|643.98|641.58|643.98|641.58|642.92|640.52|0
1656430320000|2022-06-28 15:32:00|644.62|642.22|644.62|642.22|644.83|642.43|644.41|642.01|0
1656430330000|2022-06-28 15:32:10|643.98|641.58|643.77|641.37|643.98|641.58|643.55|641.15|0
1656430340000|2022-06-28 15:32:20|643.98|641.58|643.98|641.58|643.98|641.58|643.55|641.15|0
1656430350000|2022-06-28 15:32:30|642.76|640.36|642.33|639.93|642.76|640.36|642.33|639.93|0
1656430360000|2022-06-28 15:32:40|642.44|640.04|642.12|639.72|642.44|640.04|642.12|639.72|0
1656430370000|2022-06-28 15:32:50|641.69|639.29|641.9|639.5|641.9|639.5|641.59|639.19|0
1656430380000|2022-06-28 15:33:00|641.48|639.08|641.69|639.29|641.69|639.29|641.26|638.86|0
1656430390000|2022-06-28 15:33:10|641.26|638.86|641.05|638.65|641.26|638.86|640.84|638.44|0
1656430400000|2022-06-28 15:33:20|641.26|638.86|641.9|639.5|641.9|639.5|641.05|638.65|0
1656430410000|2022-06-28 15:33:30|641.69|639.29|642.55|640.15|642.55|640.15|641.69|639.29|0
1656430420000|2022-06-28 15:33:40|642.76|640.36|641.9|639.5|642.76|640.36|641.9|639.5|0
1656430430000|2022-06-28 15:33:50|641.69|639.29|641.26|638.86|642.12|639.72|641.26|638.86|0
1656430440000|2022-06-28 15:34:00|640.84|638.44|641.26|638.86|641.26|638.86|640.62|638.22|0
1656430450000|2022-06-28 15:34:10|641.05|638.65|641.26|638.86|641.26|638.86|640.84|638.44|0
1656430460000|2022-06-28 15:34:20|641.9|639.5|640.84|638.44|641.9|639.5|640.84|638.44|0
1656430470000|2022-06-28 15:34:30|641.05|638.65|641.05|638.65|641.26|638.86|640.41|638.01|0
1656430480000|2022-06-28 15:34:40|641.48|639.08|641.9|639.5|641.9|639.5|641.48|639.08|0
1656430490000|2022-06-28 15:34:50|641.48|639.08|641.26|638.86|641.48|639.08|641.05|638.65|0
1656430500000|2022-06-28 15:35:00|641.69|639.29|641.69|639.29|641.9|639.5|641.48|639.08|0
1656430510000|2022-06-28 15:35:10|641.48|639.08|641.05|638.65|641.9|639.5|641.05|638.65|0
1656430520000|2022-06-28 15:35:20|641.48|639.08|641.69|639.29|641.9|639.5|641.26|638.86|0
1656430530000|2022-06-28 15:35:30|641.9|639.5|642.55|640.15|642.66|640.26|641.9|639.5|0
1656430540000|2022-06-28 15:35:40|642.33|639.93|641.26|638.86|642.33|639.93|641.26|638.86|0
1656430550000|2022-06-28 15:35:50|641.05|638.65|641.05|638.65|641.05|638.65|640.95|638.55|0
1656430560000|2022-06-28 15:36:00|641.48|639.08|640.62|638.22|641.48|639.08|640.62|638.22|0
1656430570000|2022-06-28 15:36:10|641.05|638.65|641.05|638.65|641.16|638.76|641.05|638.65|0
1656430580000|2022-06-28 15:36:20|641.69|639.29|641.26|638.86|642.12|639.72|641.26|638.86|0
1656430590000|2022-06-28 15:36:30|641.48|639.08|641.9|639.5|641.9|639.5|641.26|638.86|0
1656430600000|2022-06-28 15:36:40|642.33|639.93|642.97|640.57|642.97|640.57|642.33|639.93|0
1656430610000|2022-06-28 15:36:50|643.19|640.79|642.97|640.57|643.19|640.79|642.97|640.57|0
1656430620000|2022-06-28 15:37:00|642.76|640.36|643.83|641.43|643.83|641.43|642.55|640.15|0
1656430630000|2022-06-28 15:37:10|644.04|641.64|644.47|642.07|644.47|642.07|644.04|641.64|0
1656430640000|2022-06-28 15:37:20|644.04|641.64|643.83|641.43|644.04|641.64|643.83|641.43|0
1656430650000|2022-06-28 15:37:30|644.04|641.64|644.04|641.64|644.04|641.64|643.4|641|0
1656430660000|2022-06-28 15:37:40|643.61|641.21|643.83|641.43|643.83|641.43|643.61|641.21|0
1656430670000|2022-06-28 15:37:50|644.26|641.86|644.15|641.75|644.26|641.86|644.15|641.75|0
1656430680000|2022-06-28 15:38:00|643.83|641.43|644.26|641.86|644.47|642.07|643.83|641.43|0
1656430690000|2022-06-28 15:38:10|644.47|642.07|644.9|642.5|644.9|642.5|644.47|642.07|0
1656430700000|2022-06-28 15:38:20|645.11|642.71|647.26|644.86|647.26|644.86|645.11|642.71|0
1656430710000|2022-06-28 15:38:30|646.4|644|648.11|645.71|648.11|645.71|646.4|644|0
1656430720000|2022-06-28 15:38:40|648.33|645.93|647.47|645.07|648.33|645.93|647.47|645.07|0
1656430730000|2022-06-28 15:38:50|647.9|645.5|647.9|645.5|648.01|645.61|647.9|645.5|0
1656430740000|2022-06-28 15:39:00|648.11|645.71|648.11|645.71|648.11|645.71|647.9|645.5|0
1656430750000|2022-06-28 15:39:10|647.9|645.5|649.19|646.79|649.19|646.79|647.9|645.5|0
1656430760000|2022-06-28 15:39:20|649.4|647|649.19|646.79|649.4|647|649.19|646.79|0
1656430770000|2022-06-28 15:39:30|648.97|646.57|648.54|646.14|649.4|647|648.54|646.14|0
1656430780000|2022-06-28 15:39:40|648.11|645.71|648.54|646.14|648.76|646.36|648.11|645.71|0
1656430790000|2022-06-28 15:39:50|648.97|646.57|649.19|646.79|649.4|647|648.97|646.57|0
1656430800000|2022-06-28 15:40:00|649.62|647.22|648.33|645.93|649.62|647.22|648.33|645.93|0
1656430810000|2022-06-28 15:40:10|648.97|646.57|648.76|646.36|649.4|647|648.76|646.36|0
1656430820000|2022-06-28 15:40:20|648.97|646.57|648.97|646.57|648.97|646.57|648.97|646.57|0
1656430830000|2022-06-28 15:40:30|649.3|646.9|651.12|648.72|651.12|648.72|649.3|646.9|0
1656430840000|2022-06-28 15:40:40|651.76|649.36|651.76|649.36|652.41|650.01|651.76|649.36|0
1656430850000|2022-06-28 15:40:50|652.63|650.23|652.84|650.44|652.84|650.44|652.2|649.8|0
1656430860000|2022-06-28 15:41:00|652.63|650.23|652.63|650.23|652.84|650.44|652.63|650.23|0
1656430870000|2022-06-28 15:41:10|652.41|650.01|652.63|650.23|652.63|650.23|651.76|649.36|0
1656430880000|2022-06-28 15:41:20|653.06|650.66|652.31|649.91|653.06|650.66|652.31|649.91|0
1656430890000|2022-06-28 15:41:30|652.41|650.01|652.63|650.23|653.06|650.66|652.41|650.01|0
1656430900000|2022-06-28 15:41:40|652.19|649.79|652.84|650.44|652.84|650.44|652.19|649.79|0
1656430910000|2022-06-28 15:41:50|652.63|650.23|653.06|650.66|653.06|650.66|652.63|650.23|0
1656430920000|2022-06-28 15:42:00|652.19|649.79|652.84|650.44|653.27|650.87|652.19|649.79|0
1656430930000|2022-06-28 15:42:10|652.41|650.01|652.62|650.22|652.62|650.22|652.41|650.01|0
1656430940000|2022-06-28 15:42:20|652.84|650.44|654.56|652.16|654.78|652.38|652.84|650.44|0
1656430950000|2022-06-28 15:42:30|654.35|651.95|654.35|651.95|654.35|651.95|654.13|651.73|0
1656430960000|2022-06-28 15:42:40|654.56|652.16|654.78|652.38|654.78|652.38|654.35|651.95|0
1656430970000|2022-06-28 15:42:50|654.99|652.59|655.21|652.81|655.21|652.81|654.99|652.59|0
1656430980000|2022-06-28 15:43:00|655.42|653.02|654.56|652.16|655.42|653.02|654.56|652.16|0
1656430990000|2022-06-28 15:43:10|653.92|651.52|653.7|651.3|653.92|651.52|653.27|650.87|0
1656431000000|2022-06-28 15:43:20|653.92|651.52|654.13|651.73|654.56|652.16|653.92|651.52|0
1656431010000|2022-06-28 15:43:30|653.7|651.3|654.56|652.16|654.56|652.16|653.7|651.3|0
1656431020000|2022-06-28 15:43:40|653.92|651.52|654.13|651.73|654.13|651.73|653.92|651.52|0
1656431030000|2022-06-28 15:43:50|653.7|651.3|653.92|651.52|653.92|651.52|653.7|651.3|0
1656431040000|2022-06-28 15:44:00|654.13|651.73|654.67|652.27|654.67|652.27|654.13|651.73|0
1656431050000|2022-06-28 15:44:10|654.99|652.59|653.27|650.87|654.99|652.59|653.27|650.87|0
1656431060000|2022-06-28 15:44:20|653.49|651.09|653.7|651.3|653.7|651.3|653.05|650.65|0
1656431070000|2022-06-28 15:44:30|653.92|651.52|654.13|651.73|654.13|651.73|653.92|651.52|0
1656431080000|2022-06-28 15:44:40|653.92|651.52|654.13|651.73|654.13|651.73|653.92|651.52|0
1656431090000|2022-06-28 15:44:50|654.78|652.38|654.56|652.16|654.99|652.59|654.56|652.16|0
1656431100000|2022-06-28 15:45:00|654.35|651.95|655.42|653.02|655.42|653.02|654.35|651.95|0
1656431110000|2022-06-28 15:45:10|654.56|652.16|652.84|650.44|654.56|652.16|652.84|650.44|0
1656431120000|2022-06-28 15:45:20|653.27|650.87|652.19|649.79|653.27|650.87|652.19|649.79|0
1656431130000|2022-06-28 15:45:30|651.98|649.58|651.55|649.15|651.98|649.58|651.55|649.15|0
1656431140000|2022-06-28 15:45:40|651.76|649.36|651.12|648.72|651.76|649.36|651.12|648.72|0
1656431150000|2022-06-28 15:45:50|651.66|649.26|652.41|650.01|652.62|650.22|651.66|649.26|0
1656431160000|2022-06-28 15:46:00|652.84|650.44|652.84|650.44|652.84|650.44|652.41|650.01|0
1656431170000|2022-06-28 15:46:10|652.41|650.01|651.33|648.93|652.62|650.22|651.33|648.93|0
1656431180000|2022-06-28 15:46:20|651.76|649.36|651.98|649.58|651.98|649.58|651.33|648.93|0
1656431190000|2022-06-28 15:46:30|652.19|649.79|653.7|651.3|653.7|651.3|652.19|649.79|0
1656431200000|2022-06-28 15:46:40|653.48|651.08|653.48|651.08|653.48|651.08|652.62|650.22|0
1656431210000|2022-06-28 15:46:50|652.84|650.44|652.84|650.44|653.05|650.65|652.84|650.44|0
1656431220000|2022-06-28 15:47:00|652.41|650.01|652.41|650.01|652.62|650.22|652.41|650.01|0
1656431230000|2022-06-28 15:47:10|652.95|650.55|653.27|650.87|653.48|651.08|652.95|650.55|0
1656431240000|2022-06-28 15:47:20|653.7|651.3|653.48|651.08|654.35|651.95|653.48|651.08|0
1656431250000|2022-06-28 15:47:30|653.7|651.3|652.84|650.44|653.7|651.3|652.84|650.44|0
1656431260000|2022-06-28 15:47:40|651.98|649.58|651.76|649.36|652.19|649.79|651.76|649.36|0
1656431270000|2022-06-28 15:47:50|651.98|649.58|651.76|649.36|651.98|649.58|651.76|649.36|0
1656431280000|2022-06-28 15:48:00|651.55|649.15|652.19|649.79|652.19|649.79|651.55|649.15|0
1656431290000|2022-06-28 15:48:10|652.41|650.01|652.19|649.79|652.84|650.44|651.98|649.58|0
1656431300000|2022-06-28 15:48:20|652.41|650.01|653.6|651.2|653.6|651.2|652.41|650.01|0
1656431310000|2022-06-28 15:48:30|653.7|651.3|653.48|651.08|654.13|651.73|653.48|651.08|0
1656431320000|2022-06-28 15:48:40|653.27|650.87|652.41|650.01|653.27|650.87|652.41|650.01|0
1656431330000|2022-06-28 15:48:50|652.62|650.22|654.13|651.73|654.13|651.73|652.62|650.22|0
1656431340000|2022-06-28 15:49:00|654.56|652.16|654.72|652.32|655.21|652.81|654.5|652.1|0
1656431350000|2022-06-28 15:49:10|654.5|652.1|653.43|651.03|654.72|652.32|653.43|651.03|0
1656431360000|2022-06-28 15:49:20|653.54|651.14|653.64|651.24|653.64|651.24|653.22|650.82|0
1656431370000|2022-06-28 15:49:30|653.22|650.82|654.29|651.89|654.29|651.89|653.22|650.82|0
1656431380000|2022-06-28 15:49:40|653.43|651.03|652.9|650.5|653.43|651.03|652.79|650.39|0
1656431390000|2022-06-28 15:49:50|652.79|650.39|652.57|650.17|652.79|650.39|652.36|649.96|0
1656431400000|2022-06-28 15:50:00|652.36|649.96|653.43|651.03|653.43|651.03|652.36|649.96|0
1656431410000|2022-06-28 15:50:10|653.21|650.81|653.43|651.03|653.86|651.46|653.21|650.81|0
1656431420000|2022-06-28 15:50:20|654.07|651.67|653.43|651.03|654.5|652.1|653.43|651.03|0
1656431430000|2022-06-28 15:50:30|653.76|651.36|653.21|650.81|653.76|651.36|653.21|650.81|0
1656431440000|2022-06-28 15:50:40|653.86|651.46|654.29|651.89|654.29|651.89|653.86|651.46|0
1656431450000|2022-06-28 15:50:50|654.72|652.32|654.93|652.53|654.93|652.53|654.5|652.1|0
1656431460000|2022-06-28 15:51:00|655.58|653.18|654.93|652.53|655.58|653.18|654.93|652.53|0
1656431470000|2022-06-28 15:51:10|655.36|652.96|655.15|652.75|655.36|652.96|654.72|652.32|0
1656431480000|2022-06-28 15:51:20|655.36|652.96|655.15|652.75|655.36|652.96|655.15|652.75|0
1656431490000|2022-06-28 15:51:30|655.36|652.96|654.93|652.53|655.36|652.96|654.93|652.53|0
1656431500000|2022-06-28 15:51:40|654.72|652.32|654.07|651.67|654.72|652.32|653.64|651.24|0
1656431510000|2022-06-28 15:51:50|654.29|651.89|654.72|652.32|654.72|652.32|654.29|651.89|0
1656431520000|2022-06-28 15:52:00|654.5|652.1|655.26|652.86|655.26|652.86|654.5|652.1|0
1656431530000|2022-06-28 15:52:10|656.01|653.61|656.44|654.04|656.44|654.04|656.01|653.61|0
1656431540000|2022-06-28 15:52:20|656.65|654.25|656.22|653.82|656.65|654.25|656.22|653.82|0
1656431550000|2022-06-28 15:52:30|656.01|653.61|653.97|651.57|656.01|653.61|653.97|651.57|0
1656431560000|2022-06-28 15:52:40|653.21|650.81|653|650.6|653.43|651.03|653|650.6|0
1656431570000|2022-06-28 15:52:50|653.21|650.81|653.43|651.03|653.43|651.03|653.21|650.81|0
1656431580000|2022-06-28 15:53:00|652.57|650.17|653.43|651.03|653.43|651.03|652.57|650.17|0
1656431590000|2022-06-28 15:53:10|653.64|651.24|654.07|651.67|654.29|651.89|653.43|651.03|0
1656431600000|2022-06-28 15:53:20|654.29|651.89|654.5|652.1|654.5|652.1|654.07|651.67|0
1656431610000|2022-06-28 15:53:30|654.72|652.32|655.79|653.39|655.79|653.39|654.72|652.32|0
1656431620000|2022-06-28 15:53:40|656.01|653.61|655.36|652.96|656.22|653.82|655.36|652.96|0
1656431630000|2022-06-28 15:53:50|655.58|653.18|656.01|653.61|656.01|653.61|655.58|653.18|0
1656431640000|2022-06-28 15:54:00|655.79|653.39|655.79|653.39|656.44|654.04|655.79|653.39|0
1656431650000|2022-06-28 15:54:10|656.22|653.82|656.87|654.47|656.87|654.47|656.22|653.82|0
1656431660000|2022-06-28 15:54:20|657.08|654.68|658.16|655.76|658.16|655.76|657.08|654.68|0
1656431670000|2022-06-28 15:54:30|658.38|655.98|657.73|655.33|658.38|655.98|657.73|655.33|0
1656431680000|2022-06-28 15:54:40|657.95|655.55|657.52|655.12|657.95|655.55|657.52|655.12|0
1656431690000|2022-06-28 15:54:50|657.08|654.68|657.08|654.68|657.08|654.68|656.44|654.04|0
1656431700000|2022-06-28 15:55:00|657.95|655.55|657.73|655.33|657.95|655.55|657.3|654.9|0
1656431710000|2022-06-28 15:55:10|657.95|655.55|659.45|657.05|659.45|657.05|657.95|655.55|0
1656431720000|2022-06-28 15:55:20|660.1|657.7|659.67|657.27|660.53|658.13|659.67|657.27|0
1656431730000|2022-06-28 15:55:30|658.16|655.76|658.81|656.41|658.81|656.41|658.16|655.76|0
1656431740000|2022-06-28 15:55:40|660.1|657.7|659.35|656.95|660.1|657.7|659.35|656.95|0
1656431750000|2022-06-28 15:55:50|658.81|656.41|659.45|657.05|659.45|657.05|658.81|656.41|0
1656431760000|2022-06-28 15:56:00|659.24|656.84|659.02|656.62|659.45|657.05|659.02|656.62|0
1656431770000|2022-06-28 15:56:10|659.24|656.84|659.45|657.05|659.67|657.27|658.81|656.41|0
1656431780000|2022-06-28 15:56:20|660.1|657.7|659.78|657.38|660.1|657.7|659.78|657.38|0
1656431790000|2022-06-28 15:56:30|660.1|657.7|660.32|657.92|660.32|657.92|660.1|657.7|0
1656431800000|2022-06-28 15:56:40|660.1|657.7|660.11|657.71|660.32|657.92|660.1|657.7|0
1656431810000|2022-06-28 15:56:50|660.85|658.45|661.28|658.88|661.49|659.09|660.85|658.45|0
1656431820000|2022-06-28 15:57:00|660.85|658.45|660.63|658.23|660.85|658.45|660.2|657.8|0
1656431830000|2022-06-28 15:57:10|661.49|659.09|661.92|659.52|661.92|659.52|661.49|659.09|0
1656431840000|2022-06-28 15:57:20|662.14|659.74|661.92|659.52|662.14|659.74|661.28|658.88|0
1656431850000|2022-06-28 15:57:30|661.49|659.09|660.63|658.23|661.49|659.09|660.63|658.23|0
1656431860000|2022-06-28 15:57:40|660.85|658.45|660.2|657.8|660.85|658.45|660.2|657.8|0
1656431870000|2022-06-28 15:57:50|659.99|657.59|657.41|655.01|659.99|657.59|657.41|655.01|0
1656431880000|2022-06-28 15:58:00|657.62|655.22|658.48|656.08|658.48|656.08|657.62|655.22|0
1656431890000|2022-06-28 15:58:10|658.27|655.87|658.27|655.87|658.48|656.08|658.27|655.87|0
1656431900000|2022-06-28 15:58:20|658.7|656.3|658.16|655.76|658.7|656.3|658.16|655.76|0
1656431910000|2022-06-28 15:58:30|658.27|655.87|657.62|655.22|658.27|655.87|657.62|655.22|0
1656431920000|2022-06-28 15:58:40|658.05|655.65|657.62|655.22|658.05|655.65|657.62|655.22|0
1656431930000|2022-06-28 15:58:50|658.05|655.65|658.05|655.65|658.05|655.65|657.41|655.01|0
1656431940000|2022-06-28 15:59:00|657.62|655.22|657.41|655.01|657.84|655.44|657.41|655.01|0
1656431950000|2022-06-28 15:59:10|656.98|654.58|657.84|655.44|658.27|655.87|656.98|654.58|0
1656431960000|2022-06-28 15:59:20|658.27|655.87|658.7|656.3|658.7|656.3|658.27|655.87|0
1656431970000|2022-06-28 15:59:30|658.48|656.08|658.7|656.3|658.91|656.51|658.48|656.08|0
1656431980000|2022-06-28 15:59:40|658.48|656.08|659.56|657.16|659.56|657.16|658.48|656.08|0
1656431990000|2022-06-28 15:59:50|659.99|657.59|660.42|658.02|660.42|658.02|659.99|657.59|0
1656432000000|2022-06-28 16:00:00|660.63|658.23|660.42|658.02|660.85|658.45|659.99|657.59|0
1656432010000|2022-06-28 16:00:10|660.85|658.45|660.85|658.45|660.85|658.45|660.85|658.45|0
1656432020000|2022-06-28 16:00:20|661.49|659.09|662.14|659.74|662.14|659.74|661.49|659.09|0
1656432030000|2022-06-28 16:00:30|662.35|659.95|662.35|659.95|662.57|660.17|662.35|659.95|0
1656432040000|2022-06-28 16:00:40|661.71|659.31|660.2|657.8|661.71|659.31|660.2|657.8|0
1656432050000|2022-06-28 16:00:50|659.99|657.59|660.42|658.02|660.63|658.23|659.99|657.59|0
1656432060000|2022-06-28 16:01:00|659.56|657.16|660.31|657.91|660.42|658.02|659.34|656.94|0
1656432070000|2022-06-28 16:01:10|659.34|656.94|660.42|658.02|660.42|658.02|659.34|656.94|0
1656432080000|2022-06-28 16:01:20|660.85|658.45|660.42|658.02|661.49|659.09|660.42|658.02|0
1656432090000|2022-06-28 16:01:30|660.2|657.8|660.2|657.8|660.63|658.23|660.2|657.8|0
1656432100000|2022-06-28 16:01:40|660.42|658.02|661.17|658.77|661.17|658.77|660.42|658.02|0
1656432110000|2022-06-28 16:01:50|661.28|658.88|661.28|658.88|661.28|658.88|660.2|657.8|0
1656432120000|2022-06-28 16:02:00|661.06|658.66|660.63|658.23|661.06|658.66|660.63|658.23|0
1656432130000|2022-06-28 16:02:10|661.28|658.88|661.92|659.52|661.92|659.52|661.28|658.88|0
1656432140000|2022-06-28 16:02:20|662.14|659.74|663.21|660.81|663.21|660.81|662.14|659.74|0
1656432150000|2022-06-28 16:02:30|663.43|661.03|663.86|661.46|663.86|661.46|663.43|661.03|0
1656432160000|2022-06-28 16:02:40|663.64|661.24|663.76|661.36|663.76|661.36|663.21|660.81|0
1656432170000|2022-06-28 16:02:50|664.07|661.67|664.29|661.89|664.5|662.1|664.07|661.67|0
1656432180000|2022-06-28 16:03:00|663.21|660.81|663|660.6|663.21|660.81|663|660.6|0
1656432190000|2022-06-28 16:03:10|664.07|661.67|663.64|661.24|664.29|661.89|663.64|661.24|0
1656432200000|2022-06-28 16:03:20|663.43|661.03|662.78|660.38|663.43|661.03|662.78|660.38|0
1656432210000|2022-06-28 16:03:30|663|660.6|662.35|659.95|663|660.6|662.35|659.95|0
1656432220000|2022-06-28 16:03:40|662.57|660.17|663.64|661.24|663.64|661.24|662.35|659.95|0
1656432230000|2022-06-28 16:03:50|663.43|661.03|663.43|661.03|664.07|661.67|663.43|661.03|0
1656432240000|2022-06-28 16:04:00|662.78|660.38|662.78|660.38|662.78|660.38|662.57|660.17|0
1656432250000|2022-06-28 16:04:10|662.57|660.17|663|660.6|663|660.6|662.57|660.17|0
1656432260000|2022-06-28 16:04:20|663.43|661.03|665.8|663.4|665.8|663.4|663.43|661.03|0
1656432270000|2022-06-28 16:04:30|666.01|663.61|666.45|664.05|666.66|664.26|666.01|663.61|0
1656432280000|2022-06-28 16:04:40|666.23|663.83|666.23|663.83|666.45|664.05|666.01|663.61|0
1656432290000|2022-06-28 16:04:50|666.01|663.61|665.8|663.4|666.23|663.83|665.8|663.4|0
1656432300000|2022-06-28 16:05:00|666.01|663.61|665.37|662.97|666.01|663.61|665.37|662.97|0
1656432310000|2022-06-28 16:05:10|664.5|662.1|664.5|662.1|664.72|662.32|664.19|661.79|0
1656432320000|2022-06-28 16:05:20|664.29|661.89|664.07|661.67|664.29|661.89|663.86|661.46|0
1656432330000|2022-06-28 16:05:30|664.5|662.1|664.45|662.05|664.78|662.38|664.45|662.05|0
1656432340000|2022-06-28 16:05:40|664.67|662.27|664.67|662.27|664.67|662.27|664.67|662.27|0
1656432350000|2022-06-28 16:05:50|665.31|662.91|665.43|663.03|665.53|663.13|665.31|662.91|0
1656432360000|2022-06-28 16:06:00|665.53|663.13|664.88|662.48|665.53|663.13|664.45|662.05|0
1656432370000|2022-06-28 16:06:10|665.1|662.7|665.9|663.5|665.9|663.5|665.1|662.7|0
1656432380000|2022-06-28 16:06:20|666.11|663.71|666.01|663.61|666.11|663.71|665.9|663.5|0
1656432390000|2022-06-28 16:06:30|666.11|663.71|665.47|663.07|666.11|663.71|665.25|662.85|0
1656432400000|2022-06-28 16:06:40|665.68|663.28|665.47|663.07|665.68|663.28|665.47|663.07|0
1656432410000|2022-06-28 16:06:50|665.58|663.18|666.33|663.93|666.33|663.93|665.58|663.18|0
1656432420000|2022-06-28 16:07:00|666.11|663.71|665.25|662.85|666.22|663.82|665.25|662.85|0
1656432430000|2022-06-28 16:07:10|665.04|662.64|664.82|662.42|665.47|663.07|664.82|662.42|0
1656432440000|2022-06-28 16:07:20|664.61|662.21|663.53|661.13|664.61|662.21|663.32|660.92|0
1656432450000|2022-06-28 16:07:30|663.32|660.92|663.1|660.7|663.53|661.13|663.1|660.7|0
1656432460000|2022-06-28 16:07:40|662.89|660.49|662.67|660.27|662.89|660.49|662.67|660.27|0
1656432470000|2022-06-28 16:07:50|662.46|660.06|662.03|659.63|662.46|660.06|662.03|659.63|0
1656432480000|2022-06-28 16:08:00|661.81|659.41|662.03|659.63|662.03|659.63|661.6|659.2|0
1656432490000|2022-06-28 16:08:10|662.24|659.84|661.38|658.98|662.24|659.84|661.38|658.98|0
1656432500000|2022-06-28 16:08:20|661.6|659.2|662.24|659.84|662.46|660.06|661.6|659.2|0
1656432510000|2022-06-28 16:08:30|662.46|660.06|662.24|659.84|662.46|660.06|662.03|659.63|0
1656432520000|2022-06-28 16:08:40|662.46|660.06|662.46|660.06|662.46|660.06|662.24|659.84|0
1656432530000|2022-06-28 16:08:50|662.24|659.84|662.24|659.84|662.46|660.06|662.24|659.84|0
1656432540000|2022-06-28 16:09:00|662.03|659.63|662.03|659.63|662.14|659.74|662.03|659.63|0
1656432550000|2022-06-28 16:09:10|661.81|659.41|661.6|659.2|661.81|659.41|660.95|658.55|0
1656432560000|2022-06-28 16:09:20|661.38|658.98|661.17|658.77|661.38|658.98|660.95|658.55|0
1656432570000|2022-06-28 16:09:30|660.95|658.55|660.95|658.55|661.17|658.77|660.95|658.55|0
1656432580000|2022-06-28 16:09:40|660.74|658.34|660.74|658.34|660.95|658.55|660.74|658.34|0
1656432590000|2022-06-28 16:09:50|660.95|658.55|661.17|658.77|661.17|658.77|660.52|658.12|0
1656432600000|2022-06-28 16:10:00|661.6|659.2|661.38|658.98|661.81|659.41|661.38|658.98|0
1656432610000|2022-06-28 16:10:10|661.28|658.88|661.17|658.77|661.38|658.98|661.17|658.77|0
1656432620000|2022-06-28 16:10:20|661.38|658.98|661.6|659.2|661.6|659.2|661.17|658.77|0
1656432630000|2022-06-28 16:10:30|661.17|658.77|661.38|658.98|661.6|659.2|660.95|658.55|0
1656432640000|2022-06-28 16:10:40|660.95|658.55|661.17|658.77|661.17|658.77|660.95|658.55|0
1656432650000|2022-06-28 16:10:50|660.95|658.55|660.74|658.34|660.95|658.55|660.74|658.34|0
1656432660000|2022-06-28 16:11:00|661.17|658.77|660.74|658.34|661.17|658.77|660.52|658.12|0
1656432670000|2022-06-28 16:11:10|661.17|658.77|660.52|658.12|661.17|658.77|660.52|658.12|0
1656432680000|2022-06-28 16:11:20|660.74|658.34|659.02|656.62|660.74|658.34|659.02|656.62|0
1656432690000|2022-06-28 16:11:30|658.81|656.41|658.81|656.41|659.23|656.83|658.81|656.41|0
1656432700000|2022-06-28 16:11:40|658.59|656.19|659.02|656.62|659.02|656.62|658.59|656.19|0
1656432710000|2022-06-28 16:11:50|658.81|656.41|659.23|656.83|659.23|656.83|658.81|656.41|0
1656432720000|2022-06-28 16:12:00|659.35|656.95|658.59|656.19|659.45|657.05|658.59|656.19|0
1656432730000|2022-06-28 16:12:10|658.38|655.98|659.02|656.62|659.02|656.62|658.38|655.98|0
1656432740000|2022-06-28 16:12:20|659.45|657.05|659.23|656.83|659.45|657.05|659.23|656.83|0
1656432750000|2022-06-28 16:12:30|659.02|656.62|658.38|655.98|659.02|656.62|658.38|655.98|0
1656432760000|2022-06-28 16:12:40|658.59|656.19|658.16|655.76|658.59|656.19|658.16|655.76|0
1656432770000|2022-06-28 16:12:50|657.95|655.55|657.95|655.55|657.95|655.55|657.52|655.12|0
1656432780000|2022-06-28 16:13:00|657.52|655.12|657.09|654.69|657.52|655.12|657.09|654.69|0
1656432790000|2022-06-28 16:13:10|656.88|654.48|656.66|654.26|656.88|654.48|656.66|654.26|0
1656432800000|2022-06-28 16:13:20|656.56|654.16|656.88|654.48|656.88|654.48|656.56|654.16|0
1656432810000|2022-06-28 16:13:30|656.66|654.26|656.23|653.83|656.66|654.26|656.23|653.83|0
1656432820000|2022-06-28 16:13:40|656.88|654.48|657.2|654.8|657.31|654.91|656.88|654.48|0
1656432830000|2022-06-28 16:13:50|657.09|654.69|656.66|654.26|657.31|654.91|656.66|654.26|0
1656432840000|2022-06-28 16:14:00|656.88|654.48|657.31|654.91|657.31|654.91|656.77|654.37|0
1656432850000|2022-06-28 16:14:10|657.52|655.12|657.95|655.55|657.95|655.55|657.52|655.12|0
1656432860000|2022-06-28 16:14:20|657.52|655.12|657.52|655.12|657.73|655.33|657.52|655.12|0
1656432870000|2022-06-28 16:14:30|657.31|654.91|658.81|656.41|658.81|656.41|657.31|654.91|0
1656432880000|2022-06-28 16:14:40|659.02|656.62|659.23|656.83|659.23|656.83|659.02|656.62|0
1656432890000|2022-06-28 16:14:50|659.45|657.05|660.52|658.12|660.52|658.12|659.45|657.05|0
1656432900000|2022-06-28 16:15:00|660.95|658.55|660.95|658.55|661.17|658.77|660.52|658.12|0
1656432910000|2022-06-28 16:15:10|661.17|658.77|661.17|658.77|661.17|658.77|660.52|658.12|0
1656432920000|2022-06-28 16:15:20|661.38|658.98|663.1|660.7|663.1|660.7|661.38|658.98|0
1656432930000|2022-06-28 16:15:30|662.45|660.05|661.38|658.98|662.45|660.05|661.38|658.98|0
1656432940000|2022-06-28 16:15:40|662.02|659.62|662.67|660.27|662.67|660.27|662.02|659.62|0
1656432950000|2022-06-28 16:15:50|662.02|659.62|663.1|660.7|663.1|660.7|662.02|659.62|0
1656432960000|2022-06-28 16:16:00|663.31|660.91|662.88|660.48|663.31|660.91|662.88|660.48|0
1656432970000|2022-06-28 16:16:10|662.67|660.27|663.53|661.13|663.53|661.13|662.67|660.27|0
1656432980000|2022-06-28 16:16:20|663.31|660.91|662.78|660.38|663.31|660.91|662.67|660.27|0
1656432990000|2022-06-28 16:16:30|663.1|660.7|662.02|659.62|663.1|660.7|662.02|659.62|0
1656433000000|2022-06-28 16:16:40|662.45|660.05|661.12|658.72|662.45|660.05|661.12|658.72|0
1656433010000|2022-06-28 16:16:50|661.34|658.94|662.41|660.01|662.41|660.01|661.34|658.94|0
1656433020000|2022-06-28 16:17:00|661.77|659.37|661.77|659.37|661.77|659.37|661.34|658.94|0
1656433030000|2022-06-28 16:17:10|661.55|659.15|661.98|659.58|661.98|659.58|661.34|658.94|0
1656433040000|2022-06-28 16:17:20|661.77|659.37|662.2|659.8|662.41|660.01|661.77|659.37|0
1656433050000|2022-06-28 16:17:30|662.41|660.01|663.7|661.3|663.7|661.3|662.41|660.01|0
1656433060000|2022-06-28 16:17:40|664.35|661.95|663.92|661.52|664.35|661.95|663.92|661.52|0
1656433070000|2022-06-28 16:17:50|664.13|661.73|665.86|663.46|665.86|663.46|664.13|661.73|0
1656433080000|2022-06-28 16:18:00|665.21|662.81|665.43|663.03|665.43|663.03|664.78|662.38|0
1656433090000|2022-06-28 16:18:10|666.51|664.11|664.78|662.38|666.51|664.11|664.78|662.38|0
1656433100000|2022-06-28 16:18:20|665|662.6|665.64|663.24|665.64|663.24|665|662.6|0
1656433110000|2022-06-28 16:18:30|664.78|662.38|664.35|661.95|664.78|662.38|664.35|661.95|0
1656433120000|2022-06-28 16:18:40|664.78|662.38|663.92|661.52|665|662.6|663.92|661.52|0
1656433130000|2022-06-28 16:18:50|663.7|661.3|663.92|661.52|663.92|661.52|663.7|661.3|0
1656433140000|2022-06-28 16:19:00|662.84|660.44|662.84|660.44|663.06|660.66|662.84|660.44|0
1656433150000|2022-06-28 16:19:10|663.49|661.09|663.06|660.66|663.49|661.09|662.41|660.01|0
1656433160000|2022-06-28 16:19:20|663.27|660.87|662.63|660.23|663.27|660.87|662.63|660.23|0
1656433170000|2022-06-28 16:19:30|662.41|660.01|661.77|659.37|662.41|660.01|661.77|659.37|0
1656433180000|2022-06-28 16:19:40|661.98|659.58|661.34|658.94|661.98|659.58|661.34|658.94|0
1656433190000|2022-06-28 16:19:50|661.12|658.72|660.26|657.86|661.12|658.72|660.26|657.86|0
1656433200000|2022-06-28 16:20:00|660.48|658.08|660.69|658.29|661.12|658.72|660.48|658.08|0
1656433210000|2022-06-28 16:20:10|660.26|657.86|660.05|657.65|660.26|657.86|659.83|657.43|0
1656433220000|2022-06-28 16:20:20|658.97|656.57|659.83|657.43|659.83|657.43|658.76|656.36|0
1656433230000|2022-06-28 16:20:30|660.05|657.65|658.76|656.36|660.05|657.65|658.76|656.36|0
1656433240000|2022-06-28 16:20:40|658.54|656.14|659.19|656.79|659.19|656.79|658.54|656.14|0
1656433250000|2022-06-28 16:20:50|658.97|656.57|658.76|656.36|658.97|656.57|658.76|656.36|0
1656433260000|2022-06-28 16:21:00|658.54|656.14|658.54|656.14|658.54|656.14|658.11|655.71|0
1656433270000|2022-06-28 16:21:10|658.33|655.93|658.76|656.36|658.97|656.57|658.33|655.93|0
1656433280000|2022-06-28 16:21:20|658.54|656.14|658.33|655.93|658.54|656.14|658.33|655.93|0
1656433290000|2022-06-28 16:21:30|658.76|656.36|659.62|657.22|659.62|657.22|658.76|656.36|0
1656433300000|2022-06-28 16:21:40|659.83|657.43|659.19|656.79|659.83|657.43|658.97|656.57|0
1656433310000|2022-06-28 16:21:50|658.97|656.57|659.19|656.79|659.19|656.79|658.97|656.57|0
1656433320000|2022-06-28 16:22:00|659.62|657.22|659.83|657.43|659.83|657.43|659.4|657|0
1656433330000|2022-06-28 16:22:10|659.4|657|658.87|656.47|659.4|657|658.87|656.47|0
1656433340000|2022-06-28 16:22:20|658.76|656.36|659.62|657.22|659.62|657.22|658.76|656.36|0
1656433350000|2022-06-28 16:22:30|659.19|656.79|659.19|656.79|659.19|656.79|658.76|656.36|0
1656433360000|2022-06-28 16:22:40|659.51|657.11|658.11|655.71|659.51|657.11|658.11|655.71|0
1656433370000|2022-06-28 16:22:50|658.22|655.82|658.33|655.93|658.54|656.14|658.22|655.82|0
1656433380000|2022-06-28 16:23:00|658.54|656.14|658.33|655.93|658.54|656.14|658.33|655.93|0
1656433390000|2022-06-28 16:23:10|658.11|655.71|658.44|656.04|658.44|656.04|658.11|655.71|0
1656433400000|2022-06-28 16:23:20|658.33|655.93|658.54|656.14|658.76|656.36|658.33|655.93|0
1656433410000|2022-06-28 16:23:30|658.59|656.19|660.53|658.13|660.53|658.13|658.59|656.19|0
1656433420000|2022-06-28 16:23:40|660.96|658.56|660.31|657.91|661.07|658.67|660.31|657.91|0
1656433430000|2022-06-28 16:23:50|659.67|657.27|659.02|656.62|659.67|657.27|659.02|656.62|0
1656433440000|2022-06-28 16:24:00|659.67|657.27|658.81|656.41|659.67|657.27|658.81|656.41|0
1656433450000|2022-06-28 16:24:10|659.02|656.62|658.38|655.98|659.02|656.62|658.38|655.98|0
1656433460000|2022-06-28 16:24:20|658.81|656.41|658.59|656.19|658.81|656.41|658.38|655.98|0
1656433470000|2022-06-28 16:24:30|657.74|655.34|657.74|655.34|657.74|655.34|657.09|654.69|0
1656433480000|2022-06-28 16:24:40|658.59|656.19|658.59|656.19|659.02|656.62|658.59|656.19|0
1656433490000|2022-06-28 16:24:50|657.74|655.34|658.17|655.77|658.38|655.98|657.74|655.34|0
1656433500000|2022-06-28 16:25:00|658.59|656.19|657.95|655.55|658.59|656.19|657.74|655.34|0
1656433510000|2022-06-28 16:25:10|657.52|655.12|658.38|655.98|658.38|655.98|657.52|655.12|0
1656433520000|2022-06-28 16:25:20|658.17|655.77|658.28|655.88|658.28|655.88|658.17|655.77|0
1656433530000|2022-06-28 16:25:30|658.17|655.77|657.52|655.12|658.17|655.77|657.52|655.12|0
1656433540000|2022-06-28 16:25:40|658.16|655.76|658.16|655.76|658.16|655.76|657.95|655.55|0
1656433550000|2022-06-28 16:25:50|658.38|655.98|658.38|655.98|658.38|655.98|658.16|655.76|0
1656433560000|2022-06-28 16:26:00|658.59|656.19|658.38|655.98|658.59|656.19|658.38|655.98|0
1656433570000|2022-06-28 16:26:10|657.09|654.69|656.88|654.48|657.52|655.12|656.88|654.48|0
1656433580000|2022-06-28 16:26:20|657.31|654.91|656.88|654.48|657.31|654.91|656.88|654.48|0
1656433590000|2022-06-28 16:26:30|656.66|654.26|657.31|654.91|657.31|654.91|656.35|653.95|0
1656433600000|2022-06-28 16:26:40|657.52|655.12|657.42|655.02|657.52|655.12|657.31|654.91|0
1656433610000|2022-06-28 16:26:50|657.31|654.91|656.88|654.48|657.31|654.91|656.77|654.37|0
1656433620000|2022-06-28 16:27:00|657.09|654.69|656.66|654.26|657.52|655.12|656.66|654.26|0
1656433630000|2022-06-28 16:27:10|656.45|654.05|656.02|653.62|656.45|654.05|655.81|653.41|0
1656433640000|2022-06-28 16:27:20|655.81|653.41|655.59|653.19|655.81|653.41|655.59|653.19|0
1656433650000|2022-06-28 16:27:30|655.92|653.52|655.81|653.41|655.92|653.52|655.81|653.41|0
1656433660000|2022-06-28 16:27:40|656.02|653.62|655.49|653.09|656.02|653.62|655.49|653.09|0
1656433670000|2022-06-28 16:27:50|655.59|653.19|654.95|652.55|655.59|653.19|654.73|652.33|0
1656433680000|2022-06-28 16:28:00|655.16|652.76|655.59|653.19|655.59|653.19|655.16|652.76|0
1656433690000|2022-06-28 16:28:10|655.81|653.41|655.38|652.98|655.81|653.41|655.38|652.98|0
1656433700000|2022-06-28 16:28:20|655.81|653.41|656.45|654.05|656.45|654.05|655.49|653.09|0
1656433710000|2022-06-28 16:28:30|655.8|653.4|655.8|653.4|655.8|653.4|655.8|653.4|0
1656433720000|2022-06-28 16:28:40|656.02|653.62|655.8|653.4|656.02|653.62|655.8|653.4|0
1656433730000|2022-06-28 16:28:50|656.02|653.62|656.02|653.62|656.02|653.62|656.02|653.62|0
1656433740000|2022-06-28 16:29:00|656.23|653.83|655.8|653.4|656.45|654.05|655.8|653.4|0
1656433750000|2022-06-28 16:29:10|656.02|653.62|655.8|653.4|656.23|653.83|655.8|653.4|0
1656433760000|2022-06-28 16:29:20|655.59|653.19|654.95|652.55|655.59|653.19|654.95|652.55|0
1656433770000|2022-06-28 16:29:30|655.06|652.66|654.63|652.23|655.06|652.66|654.52|652.12|0
1656433780000|2022-06-28 16:29:40|654.95|652.55|654.52|652.12|654.95|652.55|654.52|652.12|0
1656433790000|2022-06-28 16:29:50|654.31|651.91|654.31|651.91|654.63|652.23|654.31|651.91|0
1656433800000|2022-06-28 16:30:00|653.88|651.48|655.38|652.98|655.8|653.4|653.88|651.48|0
1656433810000|2022-06-28 16:30:10|654.95|652.55|654.95|652.55|655.16|652.76|654.95|652.55|0
1656433820000|2022-06-28 16:30:20|654.73|652.33|655.38|652.98|655.38|652.98|654.73|652.33|0
1656433830000|2022-06-28 16:30:30|655.59|653.19|656.02|653.62|656.02|653.62|655.59|653.19|0
1656433840000|2022-06-28 16:30:40|655.8|653.4|656.02|653.62|656.23|653.83|655.8|653.4|0
1656433850000|2022-06-28 16:30:50|655.8|653.4|656.88|654.48|656.88|654.48|655.8|653.4|0
1656433860000|2022-06-28 16:31:00|657.09|654.69|656.88|654.48|657.09|654.69|656.66|654.26|0
1656433870000|2022-06-28 16:31:10|656.56|654.16|656.66|654.26|656.66|654.26|656.56|654.16|0
1656433880000|2022-06-28 16:31:20|656.88|654.48|656.88|654.48|657.09|654.69|656.88|654.48|0
1656433890000|2022-06-28 16:31:30|656.66|654.26|656.02|653.62|656.66|654.26|656.02|653.62|0
1656433900000|2022-06-28 16:31:40|656.45|654.05|656.45|654.05|656.88|654.48|656.45|654.05|0
1656433910000|2022-06-28 16:31:50|656.66|654.26|656.66|654.26|656.66|654.26|656.45|654.05|0
1656433920000|2022-06-28 16:32:00|657.31|654.91|657.31|654.91|657.31|654.91|657.31|654.91|0
1656433930000|2022-06-28 16:32:10|657.73|655.33|658.38|655.98|658.38|655.98|657.73|655.33|0
1656433940000|2022-06-28 16:32:20|658.81|656.41|659.02|656.62|659.02|656.62|658.81|656.41|0
1656433950000|2022-06-28 16:32:30|659.24|656.84|658.81|656.41|659.67|657.27|658.81|656.41|0
1656433960000|2022-06-28 16:32:40|658.38|655.98|658.81|656.41|658.81|656.41|658.38|655.98|0
1656433970000|2022-06-28 16:32:50|658.92|656.52|658.81|656.41|658.92|656.52|658.49|656.09|0
1656433980000|2022-06-28 16:33:00|658.59|656.19|658.7|656.3|658.7|656.3|658.59|656.19|0
1656433990000|2022-06-28 16:33:10|658.16|655.76|657.95|655.55|658.16|655.76|657.73|655.33|0
1656434000000|2022-06-28 16:33:20|657.73|655.33|657.73|655.33|658.16|655.76|657.73|655.33|0
1656434010000|2022-06-28 16:33:30|657.52|655.12|657.73|655.33|657.73|655.33|657.52|655.12|0
1656434020000|2022-06-28 16:33:40|657.52|655.12|657.3|654.9|657.52|655.12|657.3|654.9|0
1656434030000|2022-06-28 16:33:50|657.73|655.33|657.36|654.96|657.73|655.33|657.14|654.74|0
1656434040000|2022-06-28 16:34:00|657.79|655.39|657.79|655.39|658.22|655.82|657.57|655.17|0
1656434050000|2022-06-28 16:34:10|658|655.6|658.86|656.46|658.86|656.46|658|655.6|0
1656434060000|2022-06-28 16:34:20|658.65|656.25|659.51|657.11|659.94|657.54|658.65|656.25|0
1656434070000|2022-06-28 16:34:30|659.29|656.89|659.29|656.89|659.29|656.89|659.08|656.68|0
1656434080000|2022-06-28 16:34:40|659.94|657.54|659.72|657.32|659.94|657.54|659.29|656.89|0
1656434090000|2022-06-28 16:34:50|659.94|657.54|660.58|658.18|660.58|658.18|659.94|657.54|0
1656434100000|2022-06-28 16:35:00|659.94|657.54|659.51|657.11|659.94|657.54|659.51|657.11|0
1656434110000|2022-06-28 16:35:10|659.72|657.32|659.08|656.68|659.72|657.32|659.08|656.68|0
1656434120000|2022-06-28 16:35:20|658.43|656.03|657.79|655.39|658.43|656.03|657.79|655.39|0
1656434130000|2022-06-28 16:35:30|658|655.6|658.22|655.82|658.22|655.82|658|655.6|0
1656434140000|2022-06-28 16:35:40|658.43|656.03|659.08|656.68|659.29|656.89|658.43|656.03|0
1656434150000|2022-06-28 16:35:50|658.76|656.36|658.65|656.25|658.76|656.36|658.43|656.03|0
1656434160000|2022-06-28 16:36:00|658.86|656.46|658.43|656.03|658.86|656.46|658.43|656.03|0
1656434170000|2022-06-28 16:36:10|658.86|656.46|657.78|655.38|658.86|656.46|657.78|655.38|0
1656434180000|2022-06-28 16:36:20|657.57|655.17|657.57|655.17|657.78|655.38|657.57|655.17|0
1656434190000|2022-06-28 16:36:30|657.14|654.74|656.92|654.52|657.14|654.74|656.92|654.52|0
1656434200000|2022-06-28 16:36:40|657.14|654.74|656.61|654.21|657.14|654.74|656.61|654.21|0
1656434210000|2022-06-28 16:36:50|655.21|652.81|654.99|652.59|655.21|652.81|654.99|652.59|0
1656434220000|2022-06-28 16:37:00|654.78|652.38|654.78|652.38|654.78|652.38|654.35|651.95|0
1656434230000|2022-06-28 16:37:10|654.35|651.95|654.99|652.59|654.99|652.59|653.92|651.52|0
1656434240000|2022-06-28 16:37:20|654.56|652.16|654.56|652.16|654.78|652.38|654.56|652.16|0
1656434250000|2022-06-28 16:37:30|654.78|652.38|655.42|653.02|655.42|653.02|654.78|652.38|0
1656434260000|2022-06-28 16:37:40|655.21|652.81|655.42|653.02|655.42|653.02|655.21|652.81|0
1656434270000|2022-06-28 16:37:50|656.07|653.67|656.07|653.67|656.07|653.67|655.85|653.45|0
1656434280000|2022-06-28 16:38:00|656.71|654.31|656.07|653.67|656.92|654.52|656.07|653.67|0
1656434290000|2022-06-28 16:38:10|656.28|653.88|656.07|653.67|656.28|653.88|656.07|653.67|0
1656434300000|2022-06-28 16:38:20|656.28|653.88|656.07|653.67|656.28|653.88|656.07|653.67|0
1656434310000|2022-06-28 16:38:30|655.85|653.45|655.42|653.02|655.85|653.45|655.42|653.02|0
1656434320000|2022-06-28 16:38:40|655.64|653.24|656.28|653.88|656.28|653.88|655.64|653.24|0
1656434330000|2022-06-28 16:38:50|655.85|653.45|656.06|653.66|656.06|653.66|655.64|653.24|0
1656434340000|2022-06-28 16:39:00|655.85|653.45|656.06|653.66|656.06|653.66|655.42|653.02|0
1656434350000|2022-06-28 16:39:10|655.85|653.45|655.85|653.45|655.85|653.45|655.42|653.02|0
1656434360000|2022-06-28 16:39:20|656.06|653.66|655.64|653.24|656.06|653.66|655.64|653.24|0
1656434370000|2022-06-28 16:39:30|655.85|653.45|655.85|653.45|656.06|653.66|655.85|653.45|0
1656434380000|2022-06-28 16:39:40|655.64|653.24|655.21|652.81|655.64|653.24|654.99|652.59|0
1656434390000|2022-06-28 16:39:50|654.99|652.59|655.42|653.02|655.64|653.24|654.99|652.59|0
1656434400000|2022-06-28 16:40:00|655.21|652.81|654.99|652.59|655.21|652.81|654.78|652.38|0
1656434410000|2022-06-28 16:40:10|655.42|653.02|655.42|653.02|655.42|653.02|655.32|652.92|0
1656434420000|2022-06-28 16:40:20|654.78|652.38|655.64|653.24|655.64|653.24|654.78|652.38|0
1656434430000|2022-06-28 16:40:30|655.42|653.02|654.78|652.38|655.42|653.02|654.78|652.38|0
1656434440000|2022-06-28 16:40:40|654.35|651.95|653.7|651.3|654.56|652.16|653.7|651.3|0
1656434450000|2022-06-28 16:40:50|653.06|650.66|652.85|650.45|653.06|650.66|652.85|650.45|0
1656434460000|2022-06-28 16:41:00|652.63|650.23|654.13|651.73|654.13|651.73|652.63|650.23|0
1656434470000|2022-06-28 16:41:10|653.06|650.66|653.7|651.3|653.7|651.3|653.06|650.66|0
1656434480000|2022-06-28 16:41:20|653.92|651.52|653.7|651.3|653.92|651.52|653.7|651.3|0
1656434490000|2022-06-28 16:41:30|653.92|651.52|653.49|651.09|653.92|651.52|653.49|651.09|0
1656434500000|2022-06-28 16:41:40|653.27|650.87|652.85|650.45|653.49|651.09|652.85|650.45|0
1656434510000|2022-06-28 16:41:50|653.06|650.66|652.42|650.02|653.06|650.66|652.42|650.02|0
1656434520000|2022-06-28 16:42:00|652.2|649.8|652.42|650.02|652.42|650.02|651.56|649.16|0
1656434530000|2022-06-28 16:42:10|652.2|649.8|651.99|649.59|652.42|650.02|651.99|649.59|0
1656434540000|2022-06-28 16:42:20|652.2|649.8|651.56|649.16|652.2|649.8|651.56|649.16|0
1656434550000|2022-06-28 16:42:30|651.99|649.59|652.1|649.7|652.2|649.8|651.99|649.59|0
1656434560000|2022-06-28 16:42:40|652.2|649.8|652.63|650.23|652.63|650.23|652.2|649.8|0
1656434570000|2022-06-28 16:42:50|652.2|649.8|652.63|650.23|652.63|650.23|652.2|649.8|0
1656434580000|2022-06-28 16:43:00|653.49|651.09|653.27|650.87|653.49|651.09|653.27|650.87|0
1656434590000|2022-06-28 16:43:10|653.49|651.09|654.35|651.95|654.35|651.95|653.49|651.09|0
1656434600000|2022-06-28 16:43:20|653.92|651.52|653.54|651.14|654.13|651.73|653.54|651.14|0
1656434610000|2022-06-28 16:43:30|653.11|650.71|652.68|650.28|653.11|650.71|652.68|650.28|0
1656434620000|2022-06-28 16:43:40|652.9|650.5|653.11|650.71|653.54|651.14|652.9|650.5|0
1656434630000|2022-06-28 16:43:50|653.33|650.93|653.11|650.71|653.33|650.93|652.9|650.5|0
1656434640000|2022-06-28 16:44:00|653.33|650.93|652.37|649.97|653.33|650.93|652.37|649.97|0
1656434650000|2022-06-28 16:44:10|652.47|650.07|652.47|650.07|652.68|650.28|652.47|650.07|0
1656434660000|2022-06-28 16:44:20|652.04|649.64|651.61|649.21|652.26|649.86|651.61|649.21|0
1656434670000|2022-06-28 16:44:30|651.83|649.43|651.18|648.78|652.04|649.64|651.18|648.78|0
1656434680000|2022-06-28 16:44:40|651.4|649|650.97|648.57|651.4|649|650.97|648.57|0
1656434690000|2022-06-28 16:44:50|651.18|648.78|651.61|649.21|651.61|649.21|651.18|648.78|0
1656434700000|2022-06-28 16:45:00|650.97|648.57|652.47|650.07|652.47|650.07|650.97|648.57|0
1656434710000|2022-06-28 16:45:10|652.68|650.28|652.04|649.64|652.68|650.28|652.04|649.64|0
1656434720000|2022-06-28 16:45:20|651.61|649.21|650.97|648.57|651.61|649.21|650.97|648.57|0
1656434730000|2022-06-28 16:45:30|651.18|648.78|650.76|648.36|651.18|648.78|650.76|648.36|0
1656434740000|2022-06-28 16:45:40|650.54|648.14|650.76|648.36|650.76|648.36|650.54|648.14|0
1656434750000|2022-06-28 16:45:50|650.54|648.14|650.11|647.71|650.54|648.14|650.11|647.71|0
1656434760000|2022-06-28 16:46:00|649.9|647.5|650.54|648.14|650.54|648.14|649.69|647.29|0
1656434770000|2022-06-28 16:46:10|650.76|648.36|651.61|649.21|651.61|649.21|650.54|648.14|0
1656434780000|2022-06-28 16:46:20|650.76|648.36|650.97|648.57|651.18|648.78|650.76|648.36|0
1656434790000|2022-06-28 16:46:30|651.4|649|651.61|649.21|651.61|649.21|651.4|649|0
1656434800000|2022-06-28 16:46:40|652.04|649.64|650.97|648.57|652.04|649.64|650.97|648.57|0
1656434810000|2022-06-28 16:46:50|650.76|648.36|650.76|648.36|650.97|648.57|650.76|648.36|0
1656434820000|2022-06-28 16:47:00|650.33|647.93|650.76|648.36|650.76|648.36|650.33|647.93|0
1656434830000|2022-06-28 16:47:10|651.4|649|650.97|648.57|651.4|649|650.97|648.57|0
1656434840000|2022-06-28 16:47:20|651.18|648.78|650.97|648.57|651.18|648.78|650.97|648.57|0
1656434850000|2022-06-28 16:47:30|650.76|648.36|650.97|648.57|651.4|649|650.76|648.36|0
1656434860000|2022-06-28 16:47:40|651.4|649|650.97|648.57|651.4|649|650.76|648.36|0
1656434870000|2022-06-28 16:47:50|650.76|648.36|651.18|648.78|651.18|648.78|650.76|648.36|0
1656434880000|2022-06-28 16:48:00|650.97|648.57|651.61|649.21|651.61|649.21|650.97|648.57|0
1656434890000|2022-06-28 16:48:10|651.83|649.43|652.9|650.5|652.9|650.5|651.83|649.43|0
1656434900000|2022-06-28 16:48:20|653.11|650.71|653.33|650.93|653.54|651.14|653.11|650.71|0
1656434910000|2022-06-28 16:48:30|653.76|651.36|653.76|651.36|653.76|651.36|653.44|651.04|0
1656434920000|2022-06-28 16:48:40|653.97|651.57|653.97|651.57|653.97|651.57|653.97|651.57|0
1656434930000|2022-06-28 16:48:50|654.18|651.78|654.61|652.21|654.61|652.21|654.18|651.78|0
1656434940000|2022-06-28 16:49:00|653.97|651.57|653.76|651.36|654.08|651.68|653.76|651.36|0
1656434950000|2022-06-28 16:49:10|654.4|652|653.97|651.57|654.4|652|653.97|651.57|0
1656434960000|2022-06-28 16:49:20|653.76|651.36|653.33|650.93|653.76|651.36|652.9|650.5|0
1656434970000|2022-06-28 16:49:30|653.11|650.71|653.33|650.93|653.33|650.93|653.11|650.71|0
1656434980000|2022-06-28 16:49:40|653.11|650.71|652.68|650.28|653.11|650.71|652.68|650.28|0
1656434990000|2022-06-28 16:49:50|652.9|650.5|653.76|651.36|653.97|651.57|652.9|650.5|0
1656435000000|2022-06-28 16:50:00|653.54|651.14|653.54|651.14|653.76|651.36|653.33|650.93|0
1656435010000|2022-06-28 16:50:10|653.76|651.36|653.75|651.35|653.97|651.57|653.54|651.14|0
1656435020000|2022-06-28 16:50:20|653.97|651.57|653.75|651.35|653.97|651.57|653.75|651.35|0
1656435030000|2022-06-28 16:50:30|653.33|650.93|654.18|651.78|654.18|651.78|653.33|650.93|0
1656435040000|2022-06-28 16:50:40|654.83|652.43|655.26|652.86|655.26|652.86|654.83|652.43|0
1656435050000|2022-06-28 16:50:50|655.04|652.64|655.26|652.86|655.26|652.86|655.04|652.64|0
1656435060000|2022-06-28 16:51:00|655.47|653.07|656.12|653.72|656.12|653.72|655.47|653.07|0
1656435070000|2022-06-28 16:51:10|655.9|653.5|654.61|652.21|655.9|653.5|654.61|652.21|0
1656435080000|2022-06-28 16:51:20|655.04|652.64|655.04|652.64|655.26|652.86|655.04|652.64|0
1656435090000|2022-06-28 16:51:30|655.47|653.07|655.26|652.86|655.47|653.07|654.83|652.43|0
1656435100000|2022-06-28 16:51:40|655.04|652.64|654.61|652.21|655.04|652.64|654.4|652|0
1656435110000|2022-06-28 16:51:50|654.4|652|654.61|652.21|654.61|652.21|654.18|651.78|0
1656435120000|2022-06-28 16:52:00|653.97|651.57|654.45|652.05|654.45|652.05|653.8|651.4|0
1656435130000|2022-06-28 16:52:10|654.88|652.48|655.74|653.34|655.74|653.34|654.88|652.48|0
1656435140000|2022-06-28 16:52:20|655.95|653.55|656.38|653.98|656.38|653.98|655.74|653.34|0
1656435150000|2022-06-28 16:52:30|655.52|653.12|655.64|653.24|655.74|653.34|655.31|652.91|0
1656435160000|2022-06-28 16:52:40|655.74|653.34|655.31|652.91|655.74|653.34|655.31|652.91|0
1656435170000|2022-06-28 16:52:50|655.52|653.12|655.09|652.69|655.52|653.12|655.09|652.69|0
1656435180000|2022-06-28 16:53:00|654.88|652.48|655.31|652.91|655.52|653.12|654.88|652.48|0
1656435190000|2022-06-28 16:53:10|655.09|652.69|655.52|653.12|655.52|653.12|655.09|652.69|0
1656435200000|2022-06-28 16:53:20|655.31|652.91|655.31|652.91|655.52|653.12|655.31|652.91|0
1656435210000|2022-06-28 16:53:30|654.88|652.48|654.88|652.48|654.88|652.48|654.88|652.48|0
1656435220000|2022-06-28 16:53:40|654.66|652.26|654.88|652.48|654.88|652.48|654.66|652.26|0
1656435230000|2022-06-28 16:53:50|654.66|652.26|655.09|652.69|655.31|652.91|654.66|652.26|0
1656435240000|2022-06-28 16:54:00|655.31|652.91|655.31|652.91|655.31|652.91|654.88|652.48|0
1656435250000|2022-06-28 16:54:10|655.95|653.55|656.81|654.41|656.81|654.41|655.95|653.55|0
1656435260000|2022-06-28 16:54:20|657.03|654.63|656.81|654.41|657.03|654.63|656.6|654.2|0
1656435270000|2022-06-28 16:54:30|656.6|654.2|656.81|654.41|657.03|654.63|656.6|654.2|0
1656435280000|2022-06-28 16:54:40|657.03|654.63|657.25|654.85|657.25|654.85|656.81|654.41|0
1656435290000|2022-06-28 16:54:50|657.03|654.63|658.32|655.92|658.32|655.92|657.03|654.63|0
1656435300000|2022-06-28 16:55:00|658.11|655.71|657.89|655.49|658.11|655.71|657.68|655.28|0
1656435310000|2022-06-28 16:55:10|658.11|655.71|657.46|655.06|658.11|655.71|657.46|655.06|0
1656435320000|2022-06-28 16:55:20|657.68|655.28|657.03|654.63|657.68|655.28|657.03|654.63|0
1656435330000|2022-06-28 16:55:30|657.25|654.85|655.74|653.34|657.25|654.85|655.74|653.34|0
1656435340000|2022-06-28 16:55:40|655.52|653.12|655.31|652.91|655.52|653.12|655.31|652.91|0
1656435350000|2022-06-28 16:55:50|655.74|653.34|656.28|653.88|656.28|653.88|655.52|653.12|0
1656435360000|2022-06-28 16:56:00|656.6|654.2|655.52|653.12|656.6|654.2|655.52|653.12|0
1656435370000|2022-06-28 16:56:10|654.66|652.26|654.23|651.83|654.66|652.26|654.23|651.83|0
1656435380000|2022-06-28 16:56:20|654.45|652.05|654.02|651.62|654.45|652.05|654.02|651.62|0
1656435390000|2022-06-28 16:56:30|654.77|652.37|654.88|652.48|655.09|652.69|654.66|652.26|0
1656435400000|2022-06-28 16:56:40|655.52|653.12|655.95|653.55|655.95|653.55|655.09|652.69|0
1656435410000|2022-06-28 16:56:50|655.74|653.34|655.95|653.55|655.95|653.55|655.74|653.34|0
1656435420000|2022-06-28 16:57:00|655.74|653.34|656.6|654.2|656.6|654.2|655.74|653.34|0
1656435430000|2022-06-28 16:57:10|656.17|653.77|656.38|653.98|656.38|653.98|656.17|653.77|0
1656435440000|2022-06-28 16:57:20|655.95|653.55|656.06|653.66|656.17|653.77|655.95|653.55|0
1656435450000|2022-06-28 16:57:30|655.95|653.55|656.81|654.41|656.81|654.41|655.95|653.55|0
1656435460000|2022-06-28 16:57:40|656.6|654.2|655.95|653.55|656.6|654.2|655.95|653.55|0
1656435470000|2022-06-28 16:57:50|656.17|653.77|656.6|654.2|656.6|654.2|656.17|653.77|0
1656435480000|2022-06-28 16:58:00|656.38|653.98|656.81|654.41|657.03|654.63|656.38|653.98|0
1656435490000|2022-06-28 16:58:10|657.24|654.84|656.81|654.41|657.24|654.84|656.5|654.1|0
1656435500000|2022-06-28 16:58:20|657.24|654.84|657.24|654.84|657.46|655.06|657.24|654.84|0
1656435510000|2022-06-28 16:58:30|657.03|654.63|657.24|654.84|657.46|655.06|657.03|654.63|0
1656435520000|2022-06-28 16:58:40|657.46|655.06|658.11|655.71|658.11|655.71|657.24|654.84|0
1656435530000|2022-06-28 16:58:50|657.46|655.06|655.52|653.12|657.68|655.28|655.52|653.12|0
1656435540000|2022-06-28 16:59:00|655.95|653.55|656.38|653.98|656.6|654.2|655.95|653.55|0
1656435550000|2022-06-28 16:59:10|656.17|653.77|655.85|653.45|656.17|653.77|655.85|653.45|0
1656435560000|2022-06-28 16:59:20|655.95|653.55|655.85|653.45|655.95|653.55|655.74|653.34|0
1656435570000|2022-06-28 16:59:30|656.38|653.98|656.17|653.77|656.38|653.98|656.17|653.77|0
1656435580000|2022-06-28 16:59:40|655.95|653.55|655.52|653.12|655.95|653.55|655.52|653.12|0
1656435590000|2022-06-28 16:59:50|655.74|653.34|655.52|653.12|655.95|653.55|655.52|653.12|0
1656435600000|2022-06-28 17:00:00|655.74|653.34|655.74|653.34|656.17|653.77|655.74|653.34|0
1656435610000|2022-06-28 17:00:10|656.17|653.77|657.14|654.74|657.14|654.74|655.74|653.34|0
1656435620000|2022-06-28 17:00:20|657.24|654.84|658.11|655.71|658.11|655.71|657.24|654.84|0
1656435630000|2022-06-28 17:00:30|658.32|655.92|658.97|656.57|659.4|657|658.32|655.92|0
1656435640000|2022-06-28 17:00:40|659.61|657.21|659.61|657.21|659.61|657.21|659.4|657|0
1656435650000|2022-06-28 17:00:50|659.4|657|657.89|655.49|659.4|657|657.89|655.49|0
1656435660000|2022-06-28 17:01:00|657.46|655.06|657.24|654.84|657.46|655.06|657.03|654.63|0
1656435670000|2022-06-28 17:01:10|657.03|654.63|656.38|653.98|657.03|654.63|656.38|653.98|0
1656435680000|2022-06-28 17:01:20|656.6|654.2|656.17|653.77|656.81|654.41|656.17|653.77|0
1656435690000|2022-06-28 17:01:30|656.38|653.98|656.6|654.2|656.6|654.2|656.38|653.98|0
1656435700000|2022-06-28 17:01:40|656.81|654.41|656.38|653.98|656.81|654.41|656.38|653.98|0
1656435710000|2022-06-28 17:01:50|656.17|653.77|655.52|653.12|656.6|654.2|655.52|653.12|0
1656435720000|2022-06-28 17:02:00|655.95|653.55|656.6|654.2|656.6|654.2|655.74|653.34|0
1656435730000|2022-06-28 17:02:10|656.71|654.31|660.48|658.08|661.99|659.59|656.71|654.31|0
1656435740000|2022-06-28 17:02:20|660.05|657.65|658.54|656.14|660.05|657.65|658.54|656.14|0
1656435750000|2022-06-28 17:02:30|658.75|656.35|658.32|655.92|658.75|656.35|658.32|655.92|0
1656435760000|2022-06-28 17:02:40|658.11|655.71|658.65|656.25|658.65|656.25|658.11|655.71|0
1656435770000|2022-06-28 17:02:50|657.79|655.39|657.46|655.06|658.75|656.35|657.46|655.06|0
1656435780000|2022-06-28 17:03:00|657.03|654.63|658.75|656.35|658.75|656.35|657.03|654.63|0
1656435790000|2022-06-28 17:03:10|659.18|656.78|660.91|658.51|660.91|658.51|659.18|656.78|0
1656435800000|2022-06-28 17:03:20|660.69|658.29|660.91|658.51|660.91|658.51|660.69|658.29|0
1656435810000|2022-06-28 17:03:30|660.69|658.29|660.48|658.08|660.69|658.29|660.05|657.65|0
1656435820000|2022-06-28 17:03:40|660.69|658.29|660.48|658.08|660.69|658.29|660.48|658.08|0
1656435830000|2022-06-28 17:03:50|660.69|658.29|660.69|658.29|660.69|658.29|660.69|658.29|0
1656435840000|2022-06-28 17:04:00|661.12|658.72|660.91|658.51|661.12|658.72|660.48|658.08|0
1656435850000|2022-06-28 17:04:10|661.12|658.72|660.26|657.86|661.12|658.72|660.04|657.64|0
1656435860000|2022-06-28 17:04:20|660.48|658.08|659.83|657.43|660.48|658.08|659.61|657.21|0
1656435870000|2022-06-28 17:04:30|660.26|657.86|659.61|657.21|660.26|657.86|659.61|657.21|0
1656435880000|2022-06-28 17:04:40|660.04|657.64|659.4|657|660.04|657.64|659.4|657|0
1656435890000|2022-06-28 17:04:50|658.75|656.35|659.4|657|660.04|657.64|658.75|656.35|0
1656435900000|2022-06-28 17:05:00|658.97|656.57|659.61|657.21|659.61|657.21|658.97|656.57|0
1656435910000|2022-06-28 17:05:10|659.83|657.43|660.48|658.08|660.48|658.08|659.83|657.43|0
1656435920000|2022-06-28 17:05:20|660.26|657.86|660.04|657.64|660.69|658.29|660.04|657.64|0
1656435930000|2022-06-28 17:05:30|660.48|658.08|660.48|658.08|660.69|658.29|660.48|658.08|0
1656435940000|2022-06-28 17:05:40|661.12|658.72|661.99|659.59|661.99|659.59|661.12|658.72|0
1656435950000|2022-06-28 17:05:50|661.77|659.37|661.77|659.37|661.99|659.59|661.77|659.37|0
1656435960000|2022-06-28 17:06:00|662.1|659.7|661.34|658.94|662.63|660.23|661.34|658.94|0
1656435970000|2022-06-28 17:06:10|662.2|659.8|662.85|660.45|662.85|660.45|662.2|659.8|0
1656435980000|2022-06-28 17:06:20|662.2|659.8|662.2|659.8|662.2|659.8|661.99|659.59|0
1656435990000|2022-06-28 17:06:30|661.77|659.37|661.99|659.59|661.99|659.59|661.77|659.37|0
1656436000000|2022-06-28 17:06:40|661.88|659.48|661.99|659.59|661.99|659.59|661.77|659.37|0
1656436010000|2022-06-28 17:06:50|662.42|660.02|663.07|660.67|663.07|660.67|662.42|660.02|0
1656436020000|2022-06-28 17:07:00|663.28|660.88|663.93|661.53|663.93|661.53|663.28|660.88|0
1656436030000|2022-06-28 17:07:10|664.36|661.96|664.58|662.18|664.8|662.4|664.36|661.96|0
1656436040000|2022-06-28 17:07:20|664.36|661.96|664.36|661.96|664.36|661.96|664.36|661.96|0
1656436050000|2022-06-28 17:07:30|664.69|662.29|664.8|662.4|665.01|662.61|664.58|662.18|0
1656436060000|2022-06-28 17:07:40|664.58|662.18|664.36|661.96|664.8|662.4|664.36|661.96|0
1656436070000|2022-06-28 17:07:50|664.15|661.75|664.58|662.18|664.8|662.4|664.15|661.75|0
1656436080000|2022-06-28 17:08:00|664.8|662.4|664.36|661.96|664.8|662.4|664.36|661.96|0
1656436090000|2022-06-28 17:08:10|664.8|662.4|665.01|662.61|665.01|662.61|664.36|661.96|0
1656436100000|2022-06-28 17:08:20|664.8|662.4|666.96|664.56|666.96|664.56|664.8|662.4|0
1656436110000|2022-06-28 17:08:30|666.74|664.34|667.18|664.78|667.39|664.99|666.74|664.34|0
1656436120000|2022-06-28 17:08:40|666.96|664.56|667.61|665.21|667.61|665.21|666.96|664.56|0
1656436130000|2022-06-28 17:08:50|668.48|666.08|668.04|665.64|668.48|666.08|667.83|665.43|0
1656436140000|2022-06-28 17:09:00|667.83|665.43|667.61|665.21|667.83|665.43|667.18|664.78|0
1656436150000|2022-06-28 17:09:10|668.26|665.86|667.61|665.21|668.26|665.86|667.39|664.99|0
1656436160000|2022-06-28 17:09:20|667.83|665.43|667.83|665.43|668.04|665.64|667.61|665.21|0
1656436170000|2022-06-28 17:09:30|668.04|665.64|668.26|665.86|668.26|665.86|668.04|665.64|0
1656436180000|2022-06-28 17:09:40|668.04|665.64|668.48|666.08|668.48|666.08|668.04|665.64|0
1656436190000|2022-06-28 17:09:50|668.69|666.29|668.91|666.51|668.91|666.51|668.26|665.86|0
1656436200000|2022-06-28 17:10:00|668.69|666.29|668.26|665.86|669.13|666.73|668.26|665.86|0
1656436210000|2022-06-28 17:10:10|667.83|665.43|666.96|664.56|667.83|665.43|666.74|664.34|0
1656436220000|2022-06-28 17:10:20|667.18|664.78|667.18|664.78|667.39|664.99|666.96|664.56|0
1656436230000|2022-06-28 17:10:30|666.74|664.34|666.74|664.34|666.74|664.34|666.53|664.13|0
1656436240000|2022-06-28 17:10:40|667.18|664.78|667.18|664.78|667.18|664.78|666.96|664.56|0
1656436250000|2022-06-28 17:10:50|666.96|664.56|667.61|665.21|667.61|665.21|666.96|664.56|0
1656436260000|2022-06-28 17:11:00|668.04|665.64|668.69|666.29|668.69|666.29|668.04|665.64|0
1656436270000|2022-06-28 17:11:10|669.13|666.73|669.78|667.38|669.78|667.38|669.13|666.73|0
1656436280000|2022-06-28 17:11:20|669.34|666.94|669.13|666.73|669.34|666.94|669.13|666.73|0
1656436290000|2022-06-28 17:11:30|668.69|666.29|668.91|666.51|669.34|666.94|668.69|666.29|0
1656436300000|2022-06-28 17:11:40|669.13|666.73|668.91|666.51|669.34|666.94|668.91|666.51|0
1656436310000|2022-06-28 17:11:50|669.13|666.73|669.34|666.94|669.34|666.94|668.91|666.51|0
1656436320000|2022-06-28 17:12:00|669.56|667.16|669.99|667.59|669.99|667.59|669.56|667.16|0
1656436330000|2022-06-28 17:12:10|669.82|667.42|671.17|668.77|671.17|668.77|669.82|667.42|0
1656436340000|2022-06-28 17:12:20|670.96|668.56|670.09|667.69|670.96|668.56|670.09|667.69|0
1656436350000|2022-06-28 17:12:30|670.31|667.91|670.31|667.91|670.31|667.91|670.31|667.91|0
1656436360000|2022-06-28 17:12:40|670.53|668.13|671.61|669.21|671.61|669.21|670.31|667.91|0
1656436370000|2022-06-28 17:12:50|671.39|668.99|671.39|668.99|671.39|668.99|670.96|668.56|0
1656436380000|2022-06-28 17:13:00|671.17|668.77|671.82|669.42|671.82|669.42|671.17|668.77|0
1656436390000|2022-06-28 17:13:10|672.04|669.64|672.04|669.64|672.15|669.75|671.82|669.42|0
1656436400000|2022-06-28 17:13:20|671.17|668.77|669.66|667.26|671.39|668.99|669.66|667.26|0
1656436410000|2022-06-28 17:13:30|669.23|666.83|668.8|666.4|669.23|666.83|668.8|666.4|0
1656436420000|2022-06-28 17:13:40|669.01|666.61|670.74|668.34|670.74|668.34|669.01|666.61|0
1656436430000|2022-06-28 17:13:50|670.53|668.13|669.23|666.83|670.53|668.13|669.01|666.61|0
1656436440000|2022-06-28 17:14:00|669.01|666.61|670.31|667.91|670.31|667.91|669.01|666.61|0
1656436450000|2022-06-28 17:14:10|670.53|668.13|670.74|668.34|670.74|668.34|670.31|667.91|0
1656436460000|2022-06-28 17:14:20|671.17|668.77|670.74|668.34|671.29|668.89|670.74|668.34|0
1656436470000|2022-06-28 17:14:30|670.53|668.13|670.74|668.34|670.74|668.34|670.53|668.13|0
1656436480000|2022-06-28 17:14:40|670.96|668.56|671.39|668.99|671.39|668.99|670.74|668.34|0
1656436490000|2022-06-28 17:14:50|671.17|668.77|671.61|669.21|671.61|669.21|671.17|668.77|0
1656436500000|2022-06-28 17:15:00|671.82|669.42|671.61|669.21|672.04|669.64|671.61|669.21|0
1656436510000|2022-06-28 17:15:10|670.31|667.91|669.44|667.04|670.31|667.91|669.44|667.04|0
1656436520000|2022-06-28 17:15:20|669.23|666.83|669.66|667.26|670.31|667.91|669.23|666.83|0
1656436530000|2022-06-28 17:15:30|670.09|667.69|669.44|667.04|670.09|667.69|669.23|666.83|0
1656436540000|2022-06-28 17:15:40|669.88|667.48|669.44|667.04|669.88|667.48|669.44|667.04|0
1656436550000|2022-06-28 17:15:50|669.66|667.26|669.88|667.48|669.88|667.48|669.44|667.04|0
1656436560000|2022-06-28 17:16:00|669.44|667.04|670.74|668.34|670.74|668.34|669.44|667.04|0
1656436570000|2022-06-28 17:16:10|670.31|667.91|669.95|667.55|670.74|668.34|669.95|667.55|0
1656436580000|2022-06-28 17:16:20|669.3|666.9|669.3|666.9|669.74|667.34|669.3|666.9|0
1656436590000|2022-06-28 17:16:30|669.09|666.69|669.09|666.69|669.2|666.8|669.09|666.69|0
1656436600000|2022-06-28 17:16:40|669.2|666.8|669.09|666.69|669.2|666.8|668.87|666.47|0
1656436610000|2022-06-28 17:16:50|669.3|666.9|670.17|667.77|670.17|667.77|669.3|666.9|0
1656436620000|2022-06-28 17:17:00|669.74|667.34|669.3|666.9|669.74|667.34|669.3|666.9|0
1656436630000|2022-06-28 17:17:10|669.09|666.69|668.65|666.25|669.09|666.69|668.22|665.82|0
1656436640000|2022-06-28 17:17:20|668|665.6|667.57|665.17|668|665.6|667.57|665.17|0
1656436650000|2022-06-28 17:17:30|667.79|665.39|668.44|666.04|668.44|666.04|667.79|665.39|0
1656436660000|2022-06-28 17:17:40|668.33|665.93|668.44|666.04|668.44|666.04|668.12|665.72|0
1656436670000|2022-06-28 17:17:50|668.22|665.82|668.65|666.25|668.65|666.25|668|665.6|0
1656436680000|2022-06-28 17:18:00|668.77|666.37|668.22|665.82|668.77|666.37|668.22|665.82|0
1656436690000|2022-06-28 17:18:10|667.79|665.39|668.12|665.72|668.12|665.72|667.79|665.39|0
1656436700000|2022-06-28 17:18:20|668|665.6|668|665.6|668.22|665.82|668|665.6|0
1656436710000|2022-06-28 17:18:30|667.79|665.39|667.57|665.17|667.79|665.39|667.57|665.17|0
1656436720000|2022-06-28 17:18:40|667.36|664.96|668.44|666.04|668.44|666.04|667.36|664.96|0
1656436730000|2022-06-28 17:18:50|668.87|666.47|668.87|666.47|668.87|666.47|668.87|666.47|0
1656436740000|2022-06-28 17:19:00|669.09|666.69|669.3|666.9|669.3|666.9|669.09|666.69|0
1656436750000|2022-06-28 17:19:10|669.09|666.69|669.95|667.55|670.17|667.77|669.09|666.69|0
1656436760000|2022-06-28 17:19:20|669.09|666.69|669.74|667.34|669.74|667.34|669.09|666.69|0
1656436770000|2022-06-28 17:19:30|669.95|667.55|669.74|667.34|670.17|667.77|669.74|667.34|0
1656436780000|2022-06-28 17:19:40|669.95|667.55|669.74|667.34|669.95|667.55|669.74|667.34|0
1656436790000|2022-06-28 17:19:50|669.95|667.55|669.95|667.55|670.39|667.99|669.95|667.55|0
1656436800000|2022-06-28 17:20:00|670.17|667.77|669.95|667.55|670.17|667.77|669.95|667.55|0
1656436810000|2022-06-28 17:20:10|670.17|667.77|670.39|667.99|670.39|667.99|670.17|667.77|0
1656436820000|2022-06-28 17:20:20|670.17|667.77|670.17|667.77|670.6|668.2|670.17|667.77|0
1656436830000|2022-06-28 17:20:30|670.39|667.99|669.74|667.34|670.6|668.2|669.74|667.34|0
1656436840000|2022-06-28 17:20:40|669.95|667.55|669.52|667.12|670.39|667.99|669.52|667.12|0
1656436850000|2022-06-28 17:20:50|669.3|666.9|669.3|666.9|669.52|667.12|669.3|666.9|0
1656436860000|2022-06-28 17:21:00|669.95|667.55|671.04|668.64|671.04|668.64|669.95|667.55|0
1656436870000|2022-06-28 17:21:10|671.25|668.85|672.12|669.72|672.12|669.72|671.25|668.85|0
1656436880000|2022-06-28 17:21:20|671.9|669.5|671.69|669.29|672.12|669.72|671.69|669.29|0
1656436890000|2022-06-28 17:21:30|671.9|669.5|671.9|669.5|672.12|669.72|671.9|669.5|0
1656436900000|2022-06-28 17:21:40|672.12|669.72|672.55|670.15|672.55|670.15|672.12|669.72|0
1656436910000|2022-06-28 17:21:50|672.34|669.94|672.34|669.94|672.55|670.15|672.34|669.94|0
1656436920000|2022-06-28 17:22:00|672.12|669.72|672.12|669.72|672.12|669.72|671.69|669.29|0
1656436930000|2022-06-28 17:22:10|671.9|669.5|672.34|669.94|672.34|669.94|671.9|669.5|0
1656436940000|2022-06-28 17:22:20|672.12|669.72|672.12|669.72|672.12|669.72|671.9|669.5|0
1656436950000|2022-06-28 17:22:30|671.9|669.5|672.55|670.15|672.55|670.15|671.69|669.29|0
1656436960000|2022-06-28 17:22:40|673.21|670.81|672.55|670.15|673.21|670.81|672.55|670.15|0
1656436970000|2022-06-28 17:22:50|672.34|669.94|670.82|668.42|672.34|669.94|670.82|668.42|0
1656436980000|2022-06-28 17:23:00|670.39|667.99|670.17|667.77|670.39|667.99|670.17|667.77|0
1656436990000|2022-06-28 17:23:10|670.39|667.99|670.82|668.42|670.82|668.42|670.39|667.99|0
1656437000000|2022-06-28 17:23:20|670.17|667.77|669.52|667.12|670.17|667.77|669.52|667.12|0
1656437010000|2022-06-28 17:23:30|669.74|667.34|670.17|667.77|670.17|667.77|669.74|667.34|0
1656437020000|2022-06-28 17:23:40|669.95|667.55|669.74|667.34|669.95|667.55|669.52|667.12|0
1656437030000|2022-06-28 17:23:50|669.52|667.12|668.87|666.47|669.74|667.34|668.87|666.47|0
1656437040000|2022-06-28 17:24:00|669.95|667.55|669.95|667.55|669.95|667.55|669.74|667.34|0
1656437050000|2022-06-28 17:24:10|669.52|667.12|668.87|666.47|669.52|667.12|668.87|666.47|0
1656437060000|2022-06-28 17:24:20|668.65|666.25|669.09|666.69|669.09|666.69|668.44|666.04|0
1656437070000|2022-06-28 17:24:30|669.3|666.9|668.65|666.25|669.3|666.9|668.65|666.25|0
1656437080000|2022-06-28 17:24:40|668.87|666.47|667.79|665.39|668.87|666.47|667.79|665.39|0
1656437090000|2022-06-28 17:24:50|667.35|664.95|667.79|665.39|667.79|665.39|667.35|664.95|0
1656437100000|2022-06-28 17:25:00|668|665.6|668|665.6|668.76|666.36|668|665.6|0
1656437110000|2022-06-28 17:25:10|667.79|665.39|668.44|666.04|668.65|666.25|667.79|665.39|0
1656437120000|2022-06-28 17:25:20|668.87|666.47|668.65|666.25|668.87|666.47|668.65|666.25|0
1656437130000|2022-06-28 17:25:30|668.44|666.04|669.09|666.69|669.3|666.9|668.44|666.04|0
1656437140000|2022-06-28 17:25:40|668.87|666.47|670.17|667.77|670.17|667.77|668.65|666.25|0
1656437150000|2022-06-28 17:25:50|670.6|668.2|670.6|668.2|670.82|668.42|670.6|668.2|0
1656437160000|2022-06-28 17:26:00|670.82|668.42|670.38|667.98|670.82|668.42|670.38|667.98|0
1656437170000|2022-06-28 17:26:10|670.82|668.42|669.73|667.33|670.82|668.42|669.73|667.33|0
1656437180000|2022-06-28 17:26:20|669.52|667.12|669.09|666.69|669.52|667.12|669.09|666.69|0
1656437190000|2022-06-28 17:26:30|669.3|666.9|668.65|666.25|669.3|666.9|668.65|666.25|0
1656437200000|2022-06-28 17:26:40|668.44|666.04|668|665.6|668.44|666.04|668|665.6|0
1656437210000|2022-06-28 17:26:50|667.79|665.39|668.12|665.72|668.12|665.72|667.79|665.39|0
1656437220000|2022-06-28 17:27:00|668|665.6|668|665.6|668|665.6|667.79|665.39|0
1656437230000|2022-06-28 17:27:10|667.57|665.17|667.79|665.39|668|665.6|667.57|665.17|0
1656437240000|2022-06-28 17:27:20|668|665.6|667.79|665.39|668|665.6|667.79|665.39|0
1656437250000|2022-06-28 17:27:30|667.57|665.17|667.35|664.95|667.68|665.28|667.35|664.95|0
1656437260000|2022-06-28 17:27:40|667.57|665.17|667.79|665.39|668.44|666.04|667.57|665.17|0
1656437270000|2022-06-28 17:27:50|667.57|665.17|667.57|665.17|667.57|665.17|667.35|664.95|0
1656437280000|2022-06-28 17:28:00|667.79|665.39|668|665.6|668|665.6|667.57|665.17|0
1656437290000|2022-06-28 17:28:10|668.65|666.25|667.79|665.39|668.65|666.25|667.79|665.39|0
1656437300000|2022-06-28 17:28:20|667.57|665.17|667.57|665.17|667.57|665.17|667.57|665.17|0
1656437310000|2022-06-28 17:28:30|667.35|664.95|667.35|664.95|667.35|664.95|667.14|664.74|0
1656437320000|2022-06-28 17:28:40|667.14|664.74|667.14|664.74|667.35|664.95|667.14|664.74|0
1656437330000|2022-06-28 17:28:50|666.92|664.52|666.92|664.52|666.92|664.52|666.7|664.3|0
1656437340000|2022-06-28 17:29:00|666.49|664.09|664.76|662.36|666.49|664.09|664.76|662.36|0
1656437350000|2022-06-28 17:29:10|664.97|662.57|664.54|662.14|664.97|662.57|664.54|662.14|0
1656437360000|2022-06-28 17:29:20|664.97|662.57|664.33|661.93|664.97|662.57|664.33|661.93|0
1656437370000|2022-06-28 17:29:30|664.11|661.71|664.76|662.36|664.76|662.36|664.11|661.71|0
1656437380000|2022-06-28 17:29:40|664.54|662.14|664.54|662.14|664.54|662.14|664.33|661.93|0
1656437390000|2022-06-28 17:29:50|664.33|661.93|664.65|662.25|664.65|662.25|663.68|661.28|0
1656437400000|2022-06-28 17:30:00|665.19|662.79|665.41|663.01|665.62|663.22|665.19|662.79|0
1656437410000|2022-06-28 17:30:10|665.19|662.79|664.76|662.36|665.19|662.79|664.76|662.36|0
1656437420000|2022-06-28 17:30:20|664.97|662.57|664.33|661.93|664.97|662.57|664.11|661.71|0
1656437430000|2022-06-28 17:30:30|664.97|662.57|665.41|663.01|665.41|663.01|664.97|662.57|0
1656437440000|2022-06-28 17:30:40|664.76|662.36|664.11|661.71|664.76|662.36|664.11|661.71|0
1656437450000|2022-06-28 17:30:50|663.89|661.49|663.58|661.18|663.89|661.49|663.46|661.06|0
1656437460000|2022-06-28 17:31:00|663.46|661.06|663.46|661.06|663.68|661.28|663.46|661.06|0
1656437470000|2022-06-28 17:31:10|663.89|661.49|663.46|661.06|663.89|661.49|663.25|660.85|0
1656437480000|2022-06-28 17:31:20|663.68|661.28|665.19|662.79|665.19|662.79|663.68|661.28|0
1656437490000|2022-06-28 17:31:30|665.41|663.01|665.62|663.22|665.62|663.22|665.19|662.79|0
1656437500000|2022-06-28 17:31:40|665.41|663.01|664.76|662.36|665.41|663.01|664.76|662.36|0
1656437510000|2022-06-28 17:31:50|664.97|662.57|665.41|663.01|665.41|663.01|664.97|662.57|0
1656437520000|2022-06-28 17:32:00|665.62|663.22|665.84|663.44|666.27|663.87|665.62|663.22|0
1656437530000|2022-06-28 17:32:10|666.05|663.65|666.27|663.87|666.49|664.09|666.05|663.65|0
1656437540000|2022-06-28 17:32:20|666.49|664.09|666.27|663.87|666.49|664.09|665.84|663.44|0
1656437550000|2022-06-28 17:32:30|666.49|664.09|666.7|664.3|666.7|664.3|666.49|664.09|0
1656437560000|2022-06-28 17:32:40|667.14|664.74|666.92|664.52|667.14|664.74|666.7|664.3|0
1656437570000|2022-06-28 17:32:50|667.14|664.74|667.78|665.38|667.78|665.38|667.14|664.74|0
1656437580000|2022-06-28 17:33:00|667.35|664.95|667.14|664.74|667.35|664.95|666.92|664.52|0
1656437590000|2022-06-28 17:33:10|667.35|664.95|666.92|664.52|667.35|664.95|666.92|664.52|0
1656437600000|2022-06-28 17:33:20|666.7|664.3|666.05|663.65|666.7|664.3|666.05|663.65|0
1656437610000|2022-06-28 17:33:30|665.84|663.44|665.84|663.44|665.84|663.44|665.84|663.44|0
1656437620000|2022-06-28 17:33:40|666.05|663.65|666.27|663.87|666.27|663.87|666.05|663.65|0
1656437630000|2022-06-28 17:33:50|666.38|663.98|666.49|664.09|666.49|664.09|666.27|663.87|0
1656437640000|2022-06-28 17:34:00|666.05|663.65|666.27|663.87|666.27|663.87|666.05|663.65|0
1656437650000|2022-06-28 17:34:10|666.49|664.09|667.14|664.74|667.14|664.74|666.49|664.09|0
1656437660000|2022-06-28 17:34:20|667.35|664.95|667.35|664.95|667.35|664.95|667.14|664.74|0
1656437670000|2022-06-28 17:34:30|667.14|664.74|667.57|665.17|667.57|665.17|667.14|664.74|0
1656437680000|2022-06-28 17:34:40|667.35|664.95|667.14|664.74|667.35|664.95|666.92|664.52|0
1656437690000|2022-06-28 17:34:50|667.57|665.17|667.78|665.38|667.78|665.38|667.57|665.17|0
1656437700000|2022-06-28 17:35:00|668|665.6|667.78|665.38|668|665.6|667.78|665.38|0
1656437710000|2022-06-28 17:35:10|668|665.6|668.87|666.47|668.87|666.47|668|665.6|0
1656437720000|2022-06-28 17:35:20|668.65|666.25|669.08|666.68|669.08|666.68|668.65|666.25|0
1656437730000|2022-06-28 17:35:30|668.87|666.47|668.87|666.47|668.87|666.47|668.76|666.36|0
1656437740000|2022-06-28 17:35:40|668.43|666.03|668.22|665.82|668.43|666.03|668.22|665.82|0
1656437750000|2022-06-28 17:35:50|667.78|665.38|668.76|666.36|668.76|666.36|667.78|665.38|0
1656437760000|2022-06-28 17:36:00|668.87|666.47|668.22|665.82|668.87|666.47|668.22|665.82|0
1656437770000|2022-06-28 17:36:10|668.87|666.47|669.95|667.55|669.95|667.55|668.87|666.47|0
1656437780000|2022-06-28 17:36:20|669.73|667.33|670.17|667.77|670.17|667.77|669.73|667.33|0
1656437790000|2022-06-28 17:36:30|669.95|667.55|670.6|668.2|670.6|668.2|669.95|667.55|0
1656437800000|2022-06-28 17:36:40|670.38|667.98|670.38|667.98|670.38|667.98|670.38|667.98|0
1656437810000|2022-06-28 17:36:50|669.95|667.55|670.82|668.42|670.82|668.42|669.95|667.55|0
1656437820000|2022-06-28 17:37:00|670.6|668.2|669.95|667.55|670.82|668.42|669.95|667.55|0
1656437830000|2022-06-28 17:37:10|669.73|667.33|669.3|666.9|669.95|667.55|669.3|666.9|0
1656437840000|2022-06-28 17:37:20|668.87|666.47|669.08|666.68|669.08|666.68|668.87|666.47|0
1656437850000|2022-06-28 17:37:30|668.87|666.47|669.08|666.68|669.08|666.68|668.87|666.47|0
1656437860000|2022-06-28 17:37:40|668.87|666.47|668.65|666.25|669.3|666.9|668.65|666.25|0
1656437870000|2022-06-28 17:37:50|669.3|666.9|669.52|667.12|669.52|667.12|669.3|666.9|0
1656437880000|2022-06-28 17:38:00|669.3|666.9|670.17|667.77|670.17|667.77|669.3|666.9|0
1656437890000|2022-06-28 17:38:10|669.95|667.55|670.17|667.77|670.17|667.77|669.95|667.55|0
1656437900000|2022-06-28 17:38:20|670.6|668.2|671.25|668.85|671.25|668.85|670.6|668.2|0
1656437910000|2022-06-28 17:38:30|671.47|669.07|671.03|668.63|671.47|669.07|670.38|667.98|0
1656437920000|2022-06-28 17:38:40|671.68|669.28|672.12|669.72|672.33|669.93|671.68|669.28|0
1656437930000|2022-06-28 17:38:50|672.33|669.93|672.45|670.05|672.45|670.05|672.12|669.72|0
1656437940000|2022-06-28 17:39:00|672.55|670.15|672.33|669.93|672.55|670.15|671.9|669.5|0
1656437950000|2022-06-28 17:39:10|672.12|669.72|671.68|669.28|672.12|669.72|671.25|668.85|0
1656437960000|2022-06-28 17:39:20|672.12|669.72|671.9|669.5|672.23|669.83|671.9|669.5|0
1656437970000|2022-06-28 17:39:30|672.12|669.72|671.25|668.85|672.12|669.72|671.25|668.85|0
1656437980000|2022-06-28 17:39:40|671.03|668.63|670.6|668.2|671.03|668.63|670.6|668.2|0
1656437990000|2022-06-28 17:39:50|670.17|667.77|670.6|668.2|670.6|668.2|670.17|667.77|0
1656438000000|2022-06-28 17:40:00|671.47|669.07|672.12|669.72|672.12|669.72|671.47|669.07|0
1656438010000|2022-06-28 17:40:10|671.9|669.5|672.12|669.72|672.12|669.72|671.68|669.28|0
1656438020000|2022-06-28 17:40:20|671.9|669.5|670.17|667.77|671.9|669.5|670.17|667.77|0
1656438030000|2022-06-28 17:40:30|669.52|667.12|670.16|667.76|670.16|667.76|669.52|667.12|0
1656438040000|2022-06-28 17:40:40|669.73|667.33|670.16|667.76|670.16|667.76|669.73|667.33|0
1656438050000|2022-06-28 17:40:50|669.95|667.55|670.6|668.2|670.6|668.2|669.95|667.55|0
1656438060000|2022-06-28 17:41:00|671.25|668.85|671.03|668.63|671.47|669.07|671.03|668.63|0
1656438070000|2022-06-28 17:41:10|670.6|668.2|669.73|667.33|670.6|668.2|669.73|667.33|0
1656438080000|2022-06-28 17:41:20|669.95|667.55|669.51|667.11|669.95|667.55|669.51|667.11|0
1656438090000|2022-06-28 17:41:30|669.3|666.9|668.65|666.25|669.3|666.9|668.65|666.25|0
1656438100000|2022-06-28 17:41:40|668.43|666.03|667.35|664.95|668.43|666.03|667.13|664.73|0
1656438110000|2022-06-28 17:41:50|667.25|664.85|667.35|664.95|667.57|665.17|667.13|664.73|0
1656438120000|2022-06-28 17:42:00|667.13|664.73|667.57|665.17|667.57|665.17|667.13|664.73|0
1656438130000|2022-06-28 17:42:10|667.13|664.73|667.78|665.38|667.78|665.38|667.03|664.63|0
1656438140000|2022-06-28 17:42:20|668.22|665.82|668|665.6|668.43|666.03|668|665.6|0
1656438150000|2022-06-28 17:42:30|668.22|665.82|668|665.6|668.22|665.82|668|665.6|0
1656438160000|2022-06-28 17:42:40|667.78|665.38|667.35|664.95|667.78|665.38|667.35|664.95|0
1656438170000|2022-06-28 17:42:50|667.57|665.17|668.22|665.82|668.22|665.82|667.57|665.17|0
1656438180000|2022-06-28 17:43:00|668.65|666.25|668.86|666.46|669.08|666.68|668.65|666.25|0
1656438190000|2022-06-28 17:43:10|669.08|666.68|669.08|666.68|669.08|666.68|669.08|666.68|0
1656438200000|2022-06-28 17:43:20|669.51|667.11|669.08|666.68|669.51|667.11|669.08|666.68|0
1656438210000|2022-06-28 17:43:30|668.86|666.46|668.22|665.82|668.86|666.46|668.22|665.82|0
1656438220000|2022-06-28 17:43:40|668|665.6|667.13|664.73|668|665.6|667.13|664.73|0
1656438230000|2022-06-28 17:43:50|667.57|665.17|667.78|665.38|667.78|665.38|667.13|664.73|0
1656438240000|2022-06-28 17:44:00|668|665.6|667.35|664.95|668|665.6|667.35|664.95|0
1656438250000|2022-06-28 17:44:10|667.57|665.17|667.78|665.38|668|665.6|667.57|665.17|0
1656438260000|2022-06-28 17:44:20|668|665.6|668.22|665.82|668.65|666.25|668|665.6|0
1656438270000|2022-06-28 17:44:30|668|665.6|668.43|666.03|668.43|666.03|667.78|665.38|0
1656438280000|2022-06-28 17:44:40|668.86|666.46|669.65|667.25|669.65|667.25|668.86|666.46|0
1656438290000|2022-06-28 17:44:50|669.44|667.04|669.65|667.25|670.09|667.69|669.44|667.04|0
1656438300000|2022-06-28 17:45:00|670.09|667.69|669.87|667.47|670.09|667.69|669.87|667.47|0
1656438310000|2022-06-28 17:45:10|670.09|667.69|669.65|667.25|670.3|667.9|669.65|667.25|0
1656438320000|2022-06-28 17:45:20|669.87|667.47|669.22|666.82|669.87|667.47|669.22|666.82|0
1656438330000|2022-06-28 17:45:30|669.44|667.04|669.87|667.47|669.87|667.47|669.44|667.04|0
1656438340000|2022-06-28 17:45:40|669.65|667.25|669|666.6|669.65|667.25|669|666.6|0
1656438350000|2022-06-28 17:45:50|669.22|666.82|669.44|667.04|669.44|667.04|668.79|666.39|0
1656438360000|2022-06-28 17:46:00|669|666.6|669|666.6|669|666.6|669|666.6|0
1656438370000|2022-06-28 17:46:10|668.79|666.39|669.44|667.04|669.44|667.04|668.79|666.39|0
1656438380000|2022-06-28 17:46:20|669.87|667.47|670.09|667.69|670.09|667.69|669.87|667.47|0
1656438390000|2022-06-28 17:46:30|669.87|667.47|669.87|667.47|669.87|667.47|669.65|667.25|0
1656438400000|2022-06-28 17:46:40|669.98|667.58|669.65|667.25|669.98|667.58|669.44|667.04|0
1656438410000|2022-06-28 17:46:50|669.87|667.47|669.22|666.82|669.87|667.47|669.22|666.82|0
1656438420000|2022-06-28 17:47:00|668.79|666.39|668.79|666.39|668.79|666.39|668.57|666.17|0
1656438430000|2022-06-28 17:47:10|669.44|667.04|668.79|666.39|669.44|667.04|668.79|666.39|0
1656438440000|2022-06-28 17:47:20|668.47|666.07|667.49|665.09|668.47|666.07|667.49|665.09|0
1656438450000|2022-06-28 17:47:30|667.28|664.88|667.06|664.66|667.28|664.88|667.06|664.66|0
1656438460000|2022-06-28 17:47:40|667.49|665.09|667.49|665.09|667.49|665.09|667.28|664.88|0
1656438470000|2022-06-28 17:47:50|668.14|665.74|669.65|667.25|670.3|667.9|668.14|665.74|0
1656438480000|2022-06-28 17:48:00|669.87|667.47|669.22|666.82|669.87|667.47|669.22|666.82|0
1656438490000|2022-06-28 17:48:10|669.65|667.25|668.79|666.39|669.87|667.47|668.79|666.39|0
1656438500000|2022-06-28 17:48:20|669.22|666.82|668.14|665.74|669.22|666.82|668.14|665.74|0
1656438510000|2022-06-28 17:48:30|667.49|665.09|667.92|665.52|668.14|665.74|667.49|665.09|0
1656438520000|2022-06-28 17:48:40|668.14|665.74|669|666.6|669|666.6|668.14|665.74|0
1656438530000|2022-06-28 17:48:50|668.57|666.17|668.68|666.28|668.79|666.39|668.36|665.96|0
1656438540000|2022-06-28 17:49:00|668.57|666.17|669.65|667.25|669.65|667.25|668.57|666.17|0
1656438550000|2022-06-28 17:49:10|668.79|666.39|668.57|666.17|668.79|666.39|668.57|666.17|0
1656438560000|2022-06-28 17:49:20|668.47|666.07|668.36|665.96|668.47|666.07|668.25|665.85|0
1656438570000|2022-06-28 17:49:30|668.57|666.17|668.79|666.39|668.79|666.39|668.57|666.17|0
1656438580000|2022-06-28 17:49:40|668.57|666.17|668.57|666.17|668.79|666.39|668.57|666.17|0
1656438590000|2022-06-28 17:49:50|668.79|666.39|668.79|666.39|668.79|666.39|668.79|666.39|0
1656438600000|2022-06-28 17:50:00|668.57|666.17|667.92|665.52|668.57|666.17|667.6|665.2|0
1656438610000|2022-06-28 17:50:10|668.57|666.17|668.36|665.96|668.57|666.17|668.36|665.96|0
1656438620000|2022-06-28 17:50:20|667.92|665.52|667.71|665.31|668.57|666.17|667.71|665.31|0
1656438630000|2022-06-28 17:50:30|668.36|665.96|668.36|665.96|668.36|665.96|668.14|665.74|0
1656438640000|2022-06-28 17:50:40|668.14|665.74|667.71|665.31|668.14|665.74|667.71|665.31|0
1656438650000|2022-06-28 17:50:50|667.28|664.88|666.84|664.44|667.28|664.88|666.63|664.23|0
1656438660000|2022-06-28 17:51:00|667.06|664.66|666.63|664.23|667.06|664.66|666.63|664.23|0
1656438670000|2022-06-28 17:51:10|666.84|664.44|666.41|664.01|666.84|664.44|666.41|664.01|0
1656438680000|2022-06-28 17:51:20|666.2|663.8|666.2|663.8|666.2|663.8|666.2|663.8|0
1656438690000|2022-06-28 17:51:30|666.63|664.23|667.28|664.88|667.71|665.31|666.63|664.23|0
1656438700000|2022-06-28 17:51:40|667.49|665.09|666.41|664.01|667.71|665.31|666.41|664.01|0
1656438710000|2022-06-28 17:51:50|666.63|664.23|666.63|664.23|666.63|664.23|666.41|664.01|0
1656438720000|2022-06-28 17:52:00|666.84|664.44|668.57|666.17|668.57|666.17|666.84|664.44|0
1656438730000|2022-06-28 17:52:10|668.36|665.96|668.14|665.74|668.36|665.96|668.14|665.74|0
1656438740000|2022-06-28 17:52:20|668.57|666.17|667.82|665.42|668.57|666.17|667.82|665.42|0
1656438750000|2022-06-28 17:52:30|667.49|665.09|667.28|664.88|667.49|665.09|667.28|664.88|0
1656438760000|2022-06-28 17:52:40|667.71|665.31|667.03|664.63|667.71|665.31|667.03|664.63|0
1656438770000|2022-06-28 17:52:50|666.81|664.41|666.81|664.41|667.03|664.63|666.81|664.41|0
1656438780000|2022-06-28 17:53:00|667.89|665.49|667.46|665.06|667.89|665.49|667.46|665.06|0
1656438790000|2022-06-28 17:53:10|667.89|665.49|668.33|665.93|668.33|665.93|667.89|665.49|0
1656438800000|2022-06-28 17:53:20|668.76|666.36|668.76|666.36|668.76|666.36|668.54|666.14|0
1656438810000|2022-06-28 17:53:30|668.54|666.14|668.33|665.93|668.76|666.36|668.33|665.93|0
1656438820000|2022-06-28 17:53:40|668.98|666.58|668.33|665.93|668.98|666.58|668.33|665.93|0
1656438830000|2022-06-28 17:53:50|668.76|666.36|668.98|666.58|668.98|666.58|668.76|666.36|0
1656438840000|2022-06-28 17:54:00|668.76|666.36|668.87|666.47|668.87|666.47|668.54|666.14|0
1656438850000|2022-06-28 17:54:10|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1656438860000|2022-06-28 17:54:20|668.76|666.36|669.41|667.01|669.41|667.01|668.76|666.36|0
1656438870000|2022-06-28 17:54:30|668.98|666.58|669.41|667.01|669.41|667.01|668.98|666.58|0
1656438880000|2022-06-28 17:54:40|668.98|666.58|668.54|666.14|668.98|666.58|668.54|666.14|0
1656438890000|2022-06-28 17:54:50|668.76|666.36|669.41|667.01|669.41|667.01|668.76|666.36|0
1656438900000|2022-06-28 17:55:00|669.63|667.23|668.76|666.36|669.63|667.23|668.76|666.36|0
1656438910000|2022-06-28 17:55:10|669.41|667.01|669.63|667.23|669.63|667.23|669.41|667.01|0
1656438920000|2022-06-28 17:55:20|669.41|667.01|668.33|665.93|669.41|667.01|668.11|665.71|0
1656438930000|2022-06-28 17:55:30|668.11|665.71|668.11|665.71|668.11|665.71|667.89|665.49|0
1656438940000|2022-06-28 17:55:40|669.19|666.79|669.63|667.23|669.84|667.44|669.19|666.79|0
1656438950000|2022-06-28 17:55:50|669.41|667.01|669.41|667.01|669.52|667.12|669.19|666.79|0
1656438960000|2022-06-28 17:56:00|668.98|666.58|669.84|667.44|669.84|667.44|668.98|666.58|0
1656438970000|2022-06-28 17:56:10|669.41|667.01|669.63|667.23|669.63|667.23|669.41|667.01|0
1656438980000|2022-06-28 17:56:20|670.28|667.88|670.06|667.66|670.49|668.09|669.84|667.44|0
1656438990000|2022-06-28 17:56:30|669.63|667.23|668.98|666.58|669.84|667.44|668.98|666.58|0
1656439000000|2022-06-28 17:56:40|668.54|666.14|668.33|665.93|668.54|666.14|668.11|665.71|0
1656439010000|2022-06-28 17:56:50|668.54|666.14|667.89|665.49|668.54|666.14|667.89|665.49|0
1656439020000|2022-06-28 17:57:00|667.68|665.28|667.89|665.49|668.11|665.71|667.68|665.28|0
1656439030000|2022-06-28 17:57:10|667.46|665.06|668.11|665.71|668.11|665.71|667.46|665.06|0
1656439040000|2022-06-28 17:57:20|667.46|665.06|667.25|664.85|667.68|665.28|667.25|664.85|0
1656439050000|2022-06-28 17:57:30|667.46|665.06|667.25|664.85|667.46|665.06|667.25|664.85|0
1656439060000|2022-06-28 17:57:40|667.68|665.28|667.89|665.49|667.89|665.49|667.68|665.28|0
1656439070000|2022-06-28 17:57:50|667.68|665.28|667.46|665.06|667.68|665.28|667.46|665.06|0
1656439080000|2022-06-28 17:58:00|667.68|665.28|668.11|665.71|668.11|665.71|667.25|664.85|0
1656439090000|2022-06-28 17:58:10|667.68|665.28|667.46|665.06|667.68|665.28|667.46|665.06|0
1656439100000|2022-06-28 17:58:20|667.36|664.96|667.24|664.84|667.36|664.96|666.81|664.41|0
1656439110000|2022-06-28 17:58:30|667.89|665.49|668.54|666.14|668.54|666.14|667.89|665.49|0
1656439120000|2022-06-28 17:58:40|668.33|665.93|668.76|666.36|668.76|666.36|668.33|665.93|0
1656439130000|2022-06-28 17:58:50|668.98|666.58|668.54|666.14|668.98|666.58|668.54|666.14|0
1656439140000|2022-06-28 17:59:00|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1656439150000|2022-06-28 17:59:10|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1656439160000|2022-06-28 17:59:20|669.41|667.01|669.41|667.01|669.41|667.01|669.19|666.79|0
1656439170000|2022-06-28 17:59:30|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1656439180000|2022-06-28 17:59:40|668.98|666.58|668.76|666.36|668.98|666.58|668.54|666.14|0
1656439190000|2022-06-28 17:59:50|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1656439200000|2022-06-28 18:00:00|668.98|666.58|670.49|668.09|670.49|668.09|668.98|666.58|0
1656439210000|2022-06-28 18:00:10|670.06|667.66|668.98|666.58|670.06|667.66|668.98|666.58|0
1656439220000|2022-06-28 18:00:20|668.76|666.36|668.98|666.58|669.19|666.79|668.76|666.36|0
1656439230000|2022-06-28 18:00:30|669.19|666.79|668.76|666.36|669.41|667.01|668.76|666.36|0
1656439240000|2022-06-28 18:00:40|667.46|665.06|667.24|664.84|667.46|665.06|666.81|664.41|0
1656439250000|2022-06-28 18:00:50|667.03|664.63|667.46|665.06|667.46|665.06|666.81|664.41|0
1656439260000|2022-06-28 18:01:00|666.81|664.41|666.6|664.2|666.81|664.41|666.38|663.98|0
1656439270000|2022-06-28 18:01:10|667.03|664.63|666.38|663.98|667.24|664.84|666.38|663.98|0
1656439280000|2022-06-28 18:01:20|666.71|664.31|666.81|664.41|666.81|664.41|666.71|664.31|0
1656439290000|2022-06-28 18:01:30|666.6|664.2|665.95|663.55|666.6|664.2|665.95|663.55|0
1656439300000|2022-06-28 18:01:40|666.16|663.76|665.95|663.55|666.38|663.98|665.95|663.55|0
1656439310000|2022-06-28 18:01:50|665.52|663.12|664.44|662.04|665.52|663.12|664.44|662.04|0
1656439320000|2022-06-28 18:02:00|664.65|662.25|664.44|662.04|664.65|662.25|664.44|662.04|0
1656439330000|2022-06-28 18:02:10|662.92|660.52|664.44|662.04|664.44|662.04|662.92|660.52|0
1656439340000|2022-06-28 18:02:20|665.08|662.68|665.73|663.33|665.73|663.33|665.08|662.68|0
1656439350000|2022-06-28 18:02:30|665.51|663.11|665.95|663.55|666.16|663.76|665.51|663.11|0
1656439360000|2022-06-28 18:02:40|666.38|663.98|666.38|663.98|666.81|664.41|666.38|663.98|0
1656439370000|2022-06-28 18:02:50|666.6|664.2|667.03|664.63|667.14|664.74|666.6|664.2|0
1656439380000|2022-06-28 18:03:00|666.81|664.41|666.38|663.98|667.03|664.63|666.38|663.98|0
1656439390000|2022-06-28 18:03:10|667.03|664.63|666.6|664.2|667.03|664.63|666.6|664.2|0
1656439400000|2022-06-28 18:03:20|666.81|664.41|667.46|665.06|667.46|665.06|666.81|664.41|0
1656439410000|2022-06-28 18:03:30|668.33|665.93|667.68|665.28|668.33|665.93|667.57|665.17|0
1656439420000|2022-06-28 18:03:40|667.46|665.06|667.89|665.49|668.33|665.93|667.46|665.06|0
1656439430000|2022-06-28 18:03:50|667.46|665.06|668.11|665.71|668.11|665.71|667.46|665.06|0
1656439440000|2022-06-28 18:04:00|668.33|665.93|667.89|665.49|668.33|665.93|667.89|665.49|0
1656439450000|2022-06-28 18:04:10|667.46|665.06|667.89|665.49|667.89|665.49|667.46|665.06|0
1656439460000|2022-06-28 18:04:20|668.33|665.93|668.76|666.36|668.97|666.57|668.33|665.93|0
1656439470000|2022-06-28 18:04:30|668.97|666.57|668.76|666.36|668.97|666.57|668.22|665.82|0
1656439480000|2022-06-28 18:04:40|668.33|665.93|668.33|665.93|668.33|665.93|667.89|665.49|0
1656439490000|2022-06-28 18:04:50|668.97|666.57|669.41|667.01|669.41|667.01|668.97|666.57|0
1656439500000|2022-06-28 18:05:00|670.06|667.66|669.62|667.22|670.06|667.66|668.97|666.57|0
1656439510000|2022-06-28 18:05:10|669.19|666.79|668.76|666.36|669.19|666.79|668.76|666.36|0
1656439520000|2022-06-28 18:05:20|668.97|666.57|669.62|667.22|669.62|667.22|668.97|666.57|0
1656439530000|2022-06-28 18:05:30|669.41|667.01|669.41|667.01|669.62|667.22|669.41|667.01|0
1656439540000|2022-06-28 18:05:40|669.62|667.22|670.06|667.66|670.06|667.66|669.62|667.22|0
1656439550000|2022-06-28 18:05:50|670.27|667.87|670.49|668.09|670.49|668.09|670.27|667.87|0
1656439560000|2022-06-28 18:06:00|671.14|668.74|671.14|668.74|671.36|668.96|671.14|668.74|0
1656439570000|2022-06-28 18:06:10|671.36|668.96|670.49|668.09|671.36|668.96|670.49|668.09|0
1656439580000|2022-06-28 18:06:20|670.92|668.52|670.71|668.31|671.14|668.74|670.71|668.31|0
1656439590000|2022-06-28 18:06:30|670.06|667.66|670.27|667.87|670.71|668.31|670.06|667.66|0
1656439600000|2022-06-28 18:06:40|670.49|668.09|670.27|667.87|670.49|668.09|670.27|667.87|0
1656439610000|2022-06-28 18:06:50|670.06|667.66|670.17|667.77|670.27|667.87|670.06|667.66|0
1656439620000|2022-06-28 18:07:00|670.27|667.87|670.06|667.66|670.49|668.09|670.06|667.66|0
1656439630000|2022-06-28 18:07:10|670.27|667.87|670.92|668.52|670.92|668.52|670.27|667.87|0
1656439640000|2022-06-28 18:07:20|670.71|668.31|670.92|668.52|671.36|668.96|670.71|668.31|0
1656439650000|2022-06-28 18:07:30|670.71|668.31|670.71|668.31|670.92|668.52|670.71|668.31|0
1656439660000|2022-06-28 18:07:40|670.92|668.52|671.14|668.74|671.14|668.74|670.92|668.52|0
1656439670000|2022-06-28 18:07:50|671.25|668.85|671.79|669.39|671.79|669.39|671.25|668.85|0
1656439680000|2022-06-28 18:08:00|672.01|669.61|671.79|669.39|672.01|669.61|671.79|669.39|0
1656439690000|2022-06-28 18:08:10|672.01|669.61|671.36|668.96|672.22|669.82|671.14|668.74|0
1656439700000|2022-06-28 18:08:20|671.57|669.17|671.79|669.39|671.79|669.39|671.57|669.17|0
1656439710000|2022-06-28 18:08:30|671.57|669.17|671.57|669.17|671.9|669.5|671.57|669.17|0
1656439720000|2022-06-28 18:08:40|671.79|669.39|671.79|669.39|672.01|669.61|671.79|669.39|0
1656439730000|2022-06-28 18:08:50|672.01|669.61|671.79|669.39|672.01|669.61|671.79|669.39|0
1656439740000|2022-06-28 18:09:00|671.69|669.29|671.57|669.17|671.79|669.39|671.57|669.17|0
1656439750000|2022-06-28 18:09:10|672.01|669.61|672.44|670.04|672.44|670.04|672.01|669.61|0
1656439760000|2022-06-28 18:09:20|672.87|670.47|672.87|670.47|672.87|670.47|672.44|670.04|0
1656439770000|2022-06-28 18:09:30|673.09|670.69|673.31|670.91|673.31|670.91|673.09|670.69|0
1656439780000|2022-06-28 18:09:40|673.96|671.56|673.96|671.56|674.18|671.78|673.96|671.56|0
1656439790000|2022-06-28 18:09:50|673.64|671.24|673.52|671.12|673.74|671.34|673.52|671.12|0
1656439800000|2022-06-28 18:10:00|673.74|671.34|673.52|671.12|673.96|671.56|673.52|671.12|0
1656439810000|2022-06-28 18:10:10|673.31|670.91|673.74|671.34|673.74|671.34|673.31|670.91|0
1656439820000|2022-06-28 18:10:20|673.52|671.12|673.96|671.56|673.96|671.56|673.52|671.12|0
1656439830000|2022-06-28 18:10:30|673.74|671.34|674.39|671.99|674.39|671.99|673.74|671.34|0
1656439840000|2022-06-28 18:10:40|674.18|671.78|673.96|671.56|674.18|671.78|673.74|671.34|0
1656439850000|2022-06-28 18:10:50|674.18|671.78|674.83|672.43|674.83|672.43|674.18|671.78|0
1656439860000|2022-06-28 18:11:00|675.16|672.76|674.39|671.99|675.16|672.76|674.39|671.99|0
1656439870000|2022-06-28 18:11:10|673.52|671.12|674.39|671.99|674.39|671.99|673.52|671.12|0
1656439880000|2022-06-28 18:11:20|674.61|672.21|673.96|671.56|674.61|672.21|673.96|671.56|0
1656439890000|2022-06-28 18:11:30|673.74|671.34|672.87|670.47|673.74|671.34|672.87|670.47|0
1656439900000|2022-06-28 18:11:40|672.66|670.26|673.09|670.69|673.09|670.69|672.66|670.26|0
1656439910000|2022-06-28 18:11:50|673.52|671.12|673.96|671.56|673.96|671.56|673.52|671.12|0
1656439920000|2022-06-28 18:12:00|673.31|670.91|673.09|670.69|673.52|671.12|673.09|670.69|0
1656439930000|2022-06-28 18:12:10|672.87|670.47|672.44|670.04|672.87|670.47|672.44|670.04|0
1656439940000|2022-06-28 18:12:20|672.66|670.26|673.52|671.12|673.52|671.12|672.66|670.26|0
1656439950000|2022-06-28 18:12:30|673.74|671.34|673.31|670.91|673.74|671.34|673.31|670.91|0
1656439960000|2022-06-28 18:12:40|673.52|671.12|673.09|670.69|673.52|671.12|673.09|670.69|0
1656439970000|2022-06-28 18:12:50|673.74|671.34|673.74|671.34|673.74|671.34|673.74|671.34|0
1656439980000|2022-06-28 18:13:00|674.18|671.78|674.39|671.99|674.39|671.99|674.18|671.78|0
1656439990000|2022-06-28 18:13:10|674.61|672.21|675.26|672.86|675.26|672.86|674.61|672.21|0
1656440000000|2022-06-28 18:13:20|675.48|673.08|675.91|673.51|675.91|673.51|675.48|673.08|0
1656440010000|2022-06-28 18:13:30|676.35|673.95|676.56|674.16|676.56|674.16|676.35|673.95|0
1656440020000|2022-06-28 18:13:40|676.78|674.38|677|674.6|677|674.6|676.78|674.38|0
1656440030000|2022-06-28 18:13:50|677.22|674.82|677.43|675.03|677.43|675.03|677.22|674.82|0
1656440040000|2022-06-28 18:14:00|677.65|675.25|678.09|675.69|678.09|675.69|677.65|675.25|0
1656440050000|2022-06-28 18:14:10|678.3|675.9|678.52|676.12|678.74|676.34|678.3|675.9|0
1656440060000|2022-06-28 18:14:20|678.74|676.34|678.09|675.69|678.74|676.34|678.09|675.69|0
1656440070000|2022-06-28 18:14:30|677.87|675.47|677.76|675.36|677.87|675.47|677.65|675.25|0
1656440080000|2022-06-28 18:14:40|678.09|675.69|678.09|675.69|678.09|675.69|677.65|675.25|0
1656440090000|2022-06-28 18:14:50|677.87|675.47|677.87|675.47|677.87|675.47|677.87|675.47|0
1656440100000|2022-06-28 18:15:00|678.09|675.69|678.52|676.12|678.52|676.12|677.87|675.47|0
1656440110000|2022-06-28 18:15:10|678.09|675.69|677.87|675.47|678.52|676.12|677.87|675.47|0
1656440120000|2022-06-28 18:15:20|678.74|676.34|679.17|676.77|679.17|676.77|678.74|676.34|0
1656440130000|2022-06-28 18:15:30|678.96|676.56|679.17|676.77|679.17|676.77|678.74|676.34|0
1656440140000|2022-06-28 18:15:40|678.96|676.56|679.39|676.99|679.61|677.21|678.96|676.56|0
1656440150000|2022-06-28 18:15:50|679.61|677.21|679.39|676.99|679.61|677.21|679.17|676.77|0
1656440160000|2022-06-28 18:16:00|679.61|677.21|679.61|677.21|679.61|677.21|679.61|677.21|0
1656440170000|2022-06-28 18:16:10|679.39|676.99|679.17|676.77|679.61|677.21|679.17|676.77|0
1656440180000|2022-06-28 18:16:20|679.39|676.99|679.17|676.77|679.39|676.99|679.17|676.77|0
1656440190000|2022-06-28 18:16:30|679.39|676.99|679.39|676.99|679.61|677.21|679.39|676.99|0
1656440200000|2022-06-28 18:16:40|679.17|676.77|678.74|676.34|679.17|676.77|678.74|676.34|0
1656440210000|2022-06-28 18:16:50|678.96|676.56|678.96|676.56|679.39|676.99|678.96|676.56|0
1656440220000|2022-06-28 18:17:00|679.17|676.77|677.87|675.47|679.17|676.77|677.87|675.47|0
1656440230000|2022-06-28 18:17:10|676.56|674.16|676.68|674.28|677.22|674.82|676.56|674.16|0
1656440240000|2022-06-28 18:17:20|677.22|674.82|677.87|675.47|677.87|675.47|677|674.6|0
1656440250000|2022-06-28 18:17:30|677.43|675.03|677.43|675.03|677.65|675.25|677.43|675.03|0
1656440260000|2022-06-28 18:17:40|677.65|675.25|678.09|675.69|678.3|675.9|677.43|675.03|0
1656440270000|2022-06-28 18:17:50|678.52|676.12|678.3|675.9|678.52|676.12|678.3|675.9|0
1656440280000|2022-06-28 18:18:00|678.09|675.69|678.09|675.69|678.52|676.12|678.09|675.69|0
1656440290000|2022-06-28 18:18:10|678.74|676.34|678.52|676.12|678.74|676.34|678.52|676.12|0
1656440300000|2022-06-28 18:18:20|678.96|676.56|678.74|676.34|678.96|676.56|678.74|676.34|0
1656440310000|2022-06-28 18:18:30|678.96|676.56|679.61|677.21|679.61|677.21|678.96|676.56|0
1656440320000|2022-06-28 18:18:40|680.05|677.65|679.83|677.43|680.05|677.65|679.83|677.43|0
1656440330000|2022-06-28 18:18:50|680.05|677.65|679.83|677.43|680.05|677.65|679.83|677.43|0
1656440340000|2022-06-28 18:19:00|680.05|677.65|681.13|678.73|681.13|678.73|680.05|677.65|0
1656440350000|2022-06-28 18:19:10|680.7|678.3|680.92|678.52|680.92|678.52|680.48|678.08|0
1656440360000|2022-06-28 18:19:20|680.7|678.3|680.92|678.52|680.92|678.52|680.48|678.08|0
1656440370000|2022-06-28 18:19:30|680.48|678.08|680.7|678.3|680.7|678.3|680.48|678.08|0
1656440380000|2022-06-28 18:19:40|680.48|678.08|680.7|678.3|680.7|678.3|680.48|678.08|0
1656440390000|2022-06-28 18:19:50|680.92|678.52|681.13|678.73|681.13|678.73|680.92|678.52|0
1656440400000|2022-06-28 18:20:00|682.03|679.15|681.37|678.49|682.03|679.15|681.37|678.49|0
1656440410000|2022-06-28 18:20:10|680.72|677.84|680.72|677.84|680.72|677.84|680.28|677.4|0
1656440420000|2022-06-28 18:20:20|680.5|677.62|681.59|678.71|681.59|678.71|680.5|677.62|0
1656440430000|2022-06-28 18:20:30|681.37|678.49|680.5|677.62|681.37|678.49|680.5|677.62|0
1656440440000|2022-06-28 18:20:40|681.16|678.28|680.94|678.06|681.16|678.28|680.94|678.06|0
1656440450000|2022-06-28 18:20:50|681.16|678.28|680.72|677.84|681.16|678.28|680.5|677.62|0
1656440460000|2022-06-28 18:21:00|680.28|677.4|680.72|677.84|680.72|677.84|680.28|677.4|0
1656440470000|2022-06-28 18:21:10|680.94|678.06|680.5|677.62|680.94|678.06|680.5|677.62|0
1656440480000|2022-06-28 18:21:20|680.72|677.84|680.72|677.84|680.72|677.84|680.5|677.62|0
1656440490000|2022-06-28 18:21:30|680.5|677.62|680.62|677.74|680.72|677.84|680.5|677.62|0
1656440500000|2022-06-28 18:21:40|680.5|677.62|679.85|676.97|680.5|677.62|679.85|676.97|0
1656440510000|2022-06-28 18:21:50|679.63|676.75|680.72|677.84|680.72|677.84|679.63|676.75|0
1656440520000|2022-06-28 18:22:00|680.28|677.4|680.07|677.19|680.28|677.4|680.07|677.19|0
1656440530000|2022-06-28 18:22:10|680.28|677.4|680.07|677.19|680.28|677.4|680.07|677.19|0
1656440540000|2022-06-28 18:22:20|679.96|677.08|680.28|677.4|680.28|677.4|679.96|677.08|0
1656440550000|2022-06-28 18:22:30|680.07|677.19|680.94|678.06|680.94|678.06|679.63|676.75|0
1656440560000|2022-06-28 18:22:40|681.37|678.49|681.37|678.49|681.37|678.49|681.16|678.28|0
1656440570000|2022-06-28 18:22:50|681.16|678.28|681.37|678.49|681.37|678.49|681.16|678.28|0
1656440580000|2022-06-28 18:23:00|681.24|678.36|681.03|678.15|681.24|678.36|680.59|677.71|0
1656440590000|2022-06-28 18:23:10|682.14|679.26|682.14|679.26|682.14|679.26|681.92|679.04|0
1656440600000|2022-06-28 18:23:20|681.92|679.04|681.7|678.82|681.92|679.04|681.7|678.82|0
1656440610000|2022-06-28 18:23:30|682.14|679.26|682.14|679.26|682.14|679.26|681.92|679.04|0
1656440620000|2022-06-28 18:23:40|682.35|679.47|682.57|679.69|682.57|679.69|682.35|679.47|0
1656440630000|2022-06-28 18:23:50|682.79|679.91|682.79|679.91|682.79|679.91|682.57|679.69|0
1656440640000|2022-06-28 18:24:00|683.01|680.13|682.79|679.91|683.01|680.13|682.57|679.69|0
1656440650000|2022-06-28 18:24:10|683.01|680.13|682.57|679.69|683.01|680.13|682.57|679.69|0
1656440660000|2022-06-28 18:24:20|682.79|679.91|682.79|679.91|682.79|679.91|682.79|679.91|0
1656440670000|2022-06-28 18:24:30|682.57|679.69|682.35|679.47|682.57|679.69|682.14|679.26|0
1656440680000|2022-06-28 18:24:40|682.57|679.69|683.01|680.13|683.01|680.13|682.57|679.69|0
1656440690000|2022-06-28 18:24:50|682.79|679.91|682.79|679.91|682.79|679.91|682.79|679.91|0
1656440700000|2022-06-28 18:25:00|683.01|680.13|683.22|680.34|683.44|680.56|683.01|680.13|0
1656440710000|2022-06-28 18:25:10|683.44|680.56|683.44|680.56|683.44|680.56|683.22|680.34|0
1656440720000|2022-06-28 18:25:20|683.01|680.13|682.79|679.91|683.44|680.56|682.79|679.91|0
1656440730000|2022-06-28 18:25:30|682.35|679.47|682.14|679.26|682.35|679.47|682.14|679.26|0
1656440740000|2022-06-28 18:25:40|682.35|679.47|682.14|679.26|682.57|679.69|682.14|679.26|0
1656440750000|2022-06-28 18:25:50|681.92|679.04|681.92|679.04|681.92|679.04|681.92|679.04|0
1656440760000|2022-06-28 18:26:00|682.14|679.26|682.14|679.26|682.14|679.26|681.92|679.04|0
1656440770000|2022-06-28 18:26:10|681.92|679.04|681.92|679.04|681.92|679.04|681.92|679.04|0
1656440780000|2022-06-28 18:26:20|681.7|678.82|681.05|678.17|681.7|678.82|681.05|678.17|0
1656440790000|2022-06-28 18:26:30|681.27|678.39|681.49|678.61|681.7|678.82|681.27|678.39|0
1656440800000|2022-06-28 18:26:40|681.27|678.39|681.7|678.82|681.7|678.82|681.27|678.39|0
1656440810000|2022-06-28 18:26:50|682.14|679.26|681.92|679.04|682.14|679.26|681.92|679.04|0
1656440820000|2022-06-28 18:27:00|682.14|679.26|682.79|679.91|682.79|679.91|682.14|679.26|0
1656440830000|2022-06-28 18:27:10|682.57|679.69|682.14|679.26|682.57|679.69|682.14|679.26|0
1656440840000|2022-06-28 18:27:20|681.27|678.39|680.83|677.95|681.27|678.39|680.83|677.95|0
1656440850000|2022-06-28 18:27:30|681.7|678.82|681.48|678.6|681.92|679.04|681.48|678.6|0
1656440860000|2022-06-28 18:27:40|681.7|678.82|681.05|678.17|681.7|678.82|681.05|678.17|0
1656440870000|2022-06-28 18:27:50|680.83|677.95|680.83|677.95|681.05|678.17|680.83|677.95|0
1656440880000|2022-06-28 18:28:00|681.05|678.17|681.92|679.04|681.92|679.04|681.05|678.17|0
1656440890000|2022-06-28 18:28:10|681.7|678.82|682.14|679.26|682.14|679.26|681.7|678.82|0
1656440900000|2022-06-28 18:28:20|681.92|679.04|681.7|678.82|682.14|679.26|681.7|678.82|0
1656440910000|2022-06-28 18:28:30|681.48|678.6|681.27|678.39|681.48|678.6|681.05|678.17|0
1656440920000|2022-06-28 18:28:40|681.48|678.6|681.05|678.17|681.48|678.6|681.05|678.17|0
1656440930000|2022-06-28 18:28:50|680.4|677.52|680.83|677.95|680.83|677.95|680.4|677.52|0
1656440940000|2022-06-28 18:29:00|680.62|677.74|680.4|677.52|680.62|677.74|680.18|677.3|0
1656440950000|2022-06-28 18:29:10|680.62|677.74|680.62|677.74|680.83|677.95|680.62|677.74|0
1656440960000|2022-06-28 18:29:20|680.83|677.95|681.05|678.17|681.05|678.17|680.62|677.74|0
1656440970000|2022-06-28 18:29:30|680.62|677.74|680.62|677.74|680.73|677.85|680.62|677.74|0
1656440980000|2022-06-28 18:29:40|681.05|678.17|680.95|678.07|681.27|678.39|680.95|678.07|0
1656440990000|2022-06-28 18:29:50|681.05|678.17|680.83|677.95|681.05|678.17|680.4|677.52|0
1656441000000|2022-06-28 18:30:00|681.48|678.6|681.48|678.6|681.7|678.82|681.27|678.39|0
1656441010000|2022-06-28 18:30:10|681.7|678.82|682.79|679.91|682.79|679.91|681.7|678.82|0
1656441020000|2022-06-28 18:30:20|683.01|680.13|682.79|679.91|683.01|680.13|682.79|679.91|0
1656441030000|2022-06-28 18:30:30|683.01|680.13|683.22|680.34|683.22|680.34|683.01|680.13|0
1656441040000|2022-06-28 18:30:40|683.12|680.24|683.44|680.56|683.44|680.56|683.12|680.24|0
1656441050000|2022-06-28 18:30:50|683.22|680.34|683.22|680.34|683.44|680.56|683.22|680.34|0
1656441060000|2022-06-28 18:31:00|683.01|680.13|683.01|680.13|683.44|680.56|683.01|680.13|0
1656441070000|2022-06-28 18:31:10|682.79|679.91|683.01|680.13|683.01|680.13|682.79|679.91|0
1656441090000|2022-06-28 18:31:30|682.79|679.91|682.79|679.91|682.79|679.91|682.79|679.91|0
1656441100000|2022-06-28 18:31:40|683.22|680.34|683.44|680.56|683.44|680.56|683.22|680.34|0
1656441110000|2022-06-28 18:31:50|683.88|681|683.87|680.99|684.09|681.21|683.87|680.99|0
1656441120000|2022-06-28 18:32:00|683.44|680.56|684.31|681.43|684.31|681.43|683.44|680.56|0
1656441130000|2022-06-28 18:32:10|684.53|681.65|684.53|681.65|684.53|681.65|684.53|681.65|0
1656441140000|2022-06-28 18:32:20|684.75|681.87|684.53|681.65|684.96|682.08|684.53|681.65|0
1656441150000|2022-06-28 18:32:30|684.31|681.43|684.96|682.08|684.96|682.08|684.31|681.43|0
1656441160000|2022-06-28 18:32:40|684.75|681.87|684.75|681.87|684.96|682.08|684.75|681.87|0
1656441170000|2022-06-28 18:32:50|684.31|681.43|684.53|681.65|684.53|681.65|684.31|681.43|0
1656441180000|2022-06-28 18:33:00|684.31|681.43|684.53|681.65|684.53|681.65|684.31|681.43|0
1656441190000|2022-06-28 18:33:10|684.74|681.86|684.74|681.86|684.74|681.86|684.53|681.65|0
1656441200000|2022-06-28 18:33:20|684.64|681.76|684.74|681.86|685.18|682.3|684.64|681.76|0
1656441210000|2022-06-28 18:33:30|684.96|682.08|684.74|681.86|684.96|682.08|684.53|681.65|0
1656441220000|2022-06-28 18:33:40|684.53|681.65|684.31|681.43|684.53|681.65|684.31|681.43|0
1656441230000|2022-06-28 18:33:50|684.09|681.21|684.53|681.65|684.53|681.65|684.09|681.21|0
1656441240000|2022-06-28 18:34:00|684.74|681.86|684.53|681.65|684.96|682.08|684.53|681.65|0
1656441250000|2022-06-28 18:34:10|684.96|682.08|685.18|682.3|685.18|682.3|684.96|682.08|0
1656441260000|2022-06-28 18:34:20|685.62|682.74|685.83|682.95|685.83|682.95|685.62|682.74|0
1656441270000|2022-06-28 18:34:30|686.05|683.17|685.62|682.74|686.05|683.17|685.62|682.74|0
1656441280000|2022-06-28 18:34:40|685.83|682.95|685.83|682.95|685.83|682.95|685.83|682.95|0
1656441290000|2022-06-28 18:34:50|685.62|682.74|685.83|682.95|686.05|683.17|685.62|682.74|0
1656441300000|2022-06-28 18:35:00|686.05|683.17|686.49|683.61|686.49|683.61|686.05|683.17|0
1656441310000|2022-06-28 18:35:10|686.27|683.39|686.05|683.17|686.27|683.39|686.05|683.17|0
1656441320000|2022-06-28 18:35:20|686.49|683.61|686.92|684.04|686.92|684.04|686.49|683.61|0
1656441330000|2022-06-28 18:35:30|687.14|684.26|687.14|684.26|687.14|684.26|686.92|684.04|0
1656441340000|2022-06-28 18:35:40|686.92|684.04|687.36|684.48|687.36|684.48|686.92|684.04|0
1656441350000|2022-06-28 18:35:50|687.58|684.7|687.14|684.26|687.58|684.7|687.14|684.26|0
1656441360000|2022-06-28 18:36:00|686.92|684.04|687.36|684.48|687.36|684.48|686.92|684.04|0
1656441370000|2022-06-28 18:36:10|686.92|684.04|686.7|683.82|686.92|684.04|686.7|683.82|0
1656441380000|2022-06-28 18:36:20|686.27|683.39|686.7|683.82|686.7|683.82|686.27|683.39|0
1656441390000|2022-06-28 18:36:30|686.49|683.61|686.7|683.82|686.7|683.82|686.49|683.61|0
1656441400000|2022-06-28 18:36:40|686.6|683.72|687.14|684.26|687.14|684.26|686.6|683.72|0
1656441410000|2022-06-28 18:36:50|687.36|684.48|687.36|684.48|687.36|684.48|687.14|684.26|0
1656441420000|2022-06-28 18:37:00|687.58|684.7|687.58|684.7|687.79|684.91|687.58|684.7|0
1656441430000|2022-06-28 18:37:10|687.79|684.91|687.36|684.48|688.01|685.13|687.36|684.48|0
1656441440000|2022-06-28 18:37:20|687.58|684.7|686.92|684.04|687.58|684.7|686.92|684.04|0
1656441450000|2022-06-28 18:37:30|686.7|683.82|686.49|683.61|686.7|683.82|686.49|683.61|0
1656441460000|2022-06-28 18:37:40|686.7|683.82|686.92|684.04|686.92|684.04|686.49|683.61|0
1656441470000|2022-06-28 18:37:50|686.49|683.61|686.27|683.39|686.49|683.61|686.27|683.39|0
1656441480000|2022-06-28 18:38:00|686.49|683.61|686.92|684.04|686.92|684.04|686.49|683.61|0
1656441490000|2022-06-28 18:38:10|687.14|684.26|687.58|684.7|687.79|684.91|687.14|684.26|0
1656441500000|2022-06-28 18:38:20|687.36|684.48|686.92|684.04|687.36|684.48|686.92|684.04|0
1656441510000|2022-06-28 18:38:30|687.14|684.26|685.83|682.95|687.14|684.26|685.83|682.95|0
1656441520000|2022-06-28 18:38:40|686.49|683.61|686.7|683.82|686.7|683.82|686.05|683.17|0
1656441530000|2022-06-28 18:38:50|686.92|684.04|687.14|684.26|687.14|684.26|686.7|683.82|0
1656441540000|2022-06-28 18:39:00|687.36|684.48|688.01|685.13|688.01|685.13|687.36|684.48|0
1656441550000|2022-06-28 18:39:10|688.23|685.35|688.45|685.57|688.45|685.57|688.23|685.35|0
1656441560000|2022-06-28 18:39:20|688.88|686|688.88|686|688.88|686|688.67|685.79|0
1656441570000|2022-06-28 18:39:30|689.1|686.22|688.45|685.57|689.1|686.22|688.45|685.57|0
1656441580000|2022-06-28 18:39:40|688.01|685.13|688.23|685.35|688.34|685.46|688.01|685.13|0
1656441590000|2022-06-28 18:39:50|688.88|686|688.88|686|689.1|686.22|688.66|685.78|0
1656441600000|2022-06-28 18:40:00|689.1|686.22|689.32|686.44|689.32|686.44|688.88|686|0
1656441610000|2022-06-28 18:40:10|689.1|686.22|688.66|685.78|689.1|686.22|688.45|685.57|0
1656441620000|2022-06-28 18:40:20|688.45|685.57|689.1|686.22|689.1|686.22|688.23|685.35|0
1656441630000|2022-06-28 18:40:30|688.88|686|688.66|685.78|688.88|686|688.45|685.57|0
1656441640000|2022-06-28 18:40:40|689.1|686.22|689.32|686.44|689.54|686.66|689.1|686.22|0
1656441650000|2022-06-28 18:40:50|689.1|686.22|689.1|686.22|689.32|686.44|689.1|686.22|0
1656441660000|2022-06-28 18:41:00|689.32|686.44|688.66|685.78|689.32|686.44|688.66|685.78|0
1656441670000|2022-06-28 18:41:10|689.32|686.44|689.32|686.44|689.32|686.44|689.1|686.22|0
1656441680000|2022-06-28 18:41:20|689.54|686.66|689.97|687.09|689.97|687.09|689.54|686.66|0
1656441690000|2022-06-28 18:41:30|690.19|687.31|690.19|687.31|690.19|687.31|690.19|687.31|0
1656441700000|2022-06-28 18:41:40|690.41|687.53|689.97|687.09|690.41|687.53|689.76|686.88|0
1656441710000|2022-06-28 18:41:50|690.19|687.31|690.19|687.31|690.19|687.31|689.97|687.09|0
1656441720000|2022-06-28 18:42:00|689.97|687.09|689.97|687.09|689.97|687.09|689.76|686.88|0
1656441730000|2022-06-28 18:42:10|689.54|686.66|689.97|687.09|689.97|687.09|689.1|686.22|0
1656441740000|2022-06-28 18:42:20|690.19|687.31|690.41|687.53|690.41|687.53|690.19|687.31|0
1656441750000|2022-06-28 18:42:30|690.19|687.31|690.41|687.53|690.41|687.53|690.19|687.31|0
1656441760000|2022-06-28 18:42:40|690.19|687.31|690.41|687.53|690.41|687.53|690.19|687.31|0
1656441780000|2022-06-28 18:43:00|690.19|687.31|690.19|687.31|690.41|687.53|690.19|687.31|0
1656441790000|2022-06-28 18:43:10|690.41|687.53|689.97|687.09|690.41|687.53|689.75|686.87|0
1656441800000|2022-06-28 18:43:20|689.75|686.87|689.75|686.87|689.97|687.09|689.75|686.87|0
1656441810000|2022-06-28 18:43:30|689.1|686.22|689.32|686.44|689.32|686.44|689.1|686.22|0
1656441820000|2022-06-28 18:43:40|689.1|686.22|688.45|685.57|689.1|686.22|688.45|685.57|0
1656441830000|2022-06-28 18:43:50|688.88|686|688.23|685.35|689.54|686.66|688.01|685.13|0
1656441840000|2022-06-28 18:44:00|688.45|685.57|688.16|685.28|688.45|685.57|688.16|685.28|0
1656441850000|2022-06-28 18:44:10|689.27|686.39|688.83|685.95|689.27|686.39|688.83|685.95|0
1656441860000|2022-06-28 18:44:20|688.27|685.39|687.4|684.52|688.27|685.39|687.4|684.52|0
1656441870000|2022-06-28 18:44:30|687.62|684.74|688.06|685.18|688.06|685.18|687.62|684.74|0
1656441880000|2022-06-28 18:44:40|687.62|684.74|687.19|684.31|687.62|684.74|687.19|684.31|0
1656441890000|2022-06-28 18:44:50|686.97|684.09|687.19|684.31|687.19|684.31|686.97|684.09|0
1656441900000|2022-06-28 18:45:00|687.4|684.52|687.18|684.3|687.4|684.52|686.96|684.08|0
1656441910000|2022-06-28 18:45:10|687.4|684.52|687.61|684.73|687.61|684.73|687.4|684.52|0
1656441920000|2022-06-28 18:45:20|687.4|684.52|687.4|684.52|687.4|684.52|687.4|684.52|0
1656441930000|2022-06-28 18:45:30|687.18|684.3|687.18|684.3|687.61|684.73|687.18|684.3|0
1656441940000|2022-06-28 18:45:40|687.4|684.52|686.74|683.86|687.4|684.52|686.74|683.86|0
1656441950000|2022-06-28 18:45:50|686.31|683.43|685.65|682.77|686.31|683.43|685.65|682.77|0
1656441960000|2022-06-28 18:46:00|685.87|682.99|685.87|682.99|686.52|683.64|685.87|682.99|0
1656441970000|2022-06-28 18:46:10|685.44|682.56|685.44|682.56|685.65|682.77|685.44|682.56|0
1656441980000|2022-06-28 18:46:20|685.65|682.77|684.78|681.9|685.65|682.77|684.78|681.9|0
1656441990000|2022-06-28 18:46:30|685.22|682.34|685.44|682.56|685.44|682.56|685.22|682.34|0
1656442000000|2022-06-28 18:46:40|685.22|682.34|684.78|681.9|685.44|682.56|684.78|681.9|0
1656442010000|2022-06-28 18:46:50|685|682.12|684.35|681.47|685|682.12|684.35|681.47|0
1656442020000|2022-06-28 18:47:00|684.57|681.69|684.57|681.69|684.78|681.9|684.57|681.69|0
1656442030000|2022-06-28 18:47:10|684.35|681.47|683.26|680.38|684.35|681.47|683.26|680.38|0
1656442040000|2022-06-28 18:47:20|683.48|680.6|684.13|681.25|684.13|681.25|683.48|680.6|0
1656442050000|2022-06-28 18:47:30|683.7|680.82|683.7|680.82|683.7|680.82|683.26|680.38|0
1656442060000|2022-06-28 18:47:40|683.48|680.6|683.48|680.6|683.48|680.6|683.26|680.38|0
1656442070000|2022-06-28 18:47:50|682.83|679.95|682.61|679.73|682.83|679.95|682.61|679.73|0
1656442080000|2022-06-28 18:48:00|683.04|680.16|683.91|681.03|683.91|681.03|683.04|680.16|0
1656442090000|2022-06-28 18:48:10|683.26|680.38|683.48|680.6|683.48|680.6|683.26|680.38|0
1656442100000|2022-06-28 18:48:20|683.26|680.38|682.61|679.73|683.26|680.38|682.61|679.73|0
1656442110000|2022-06-28 18:48:30|682.83|679.95|682.83|679.95|682.83|679.95|682.61|679.73|0
1656442120000|2022-06-28 18:48:40|682.39|679.51|681.74|678.86|682.83|679.95|681.74|678.86|0
1656442130000|2022-06-28 18:48:50|681.96|679.08|680.87|677.99|681.96|679.08|680.87|677.99|0
1656442140000|2022-06-28 18:49:00|680.44|677.56|680.33|677.45|680.44|677.56|680|677.12|0
1656442150000|2022-06-28 18:49:10|680.44|677.56|680.65|677.77|680.65|677.77|680.44|677.56|0
1656442160000|2022-06-28 18:49:20|680.22|677.34|680|677.12|680.22|677.34|680|677.12|0
1656442170000|2022-06-28 18:49:30|679.78|676.9|680|677.12|680|677.12|679.78|676.9|0
1656442180000|2022-06-28 18:49:40|680.22|677.34|681.09|678.21|681.09|678.21|680.22|677.34|0
1656442190000|2022-06-28 18:49:50|680.65|677.77|680|677.12|680.65|677.77|679.78|676.9|0
1656442200000|2022-06-28 18:50:00|680.22|677.34|679.78|676.9|680.22|677.34|679.78|676.9|0
1656442210000|2022-06-28 18:50:10|680|677.12|680.44|677.56|680.44|677.56|680|677.12|0
1656442220000|2022-06-28 18:50:20|680.65|677.77|680.65|677.77|680.87|677.99|680.65|677.77|0
1656442230000|2022-06-28 18:50:30|680.87|677.99|680.22|677.34|680.87|677.99|680.22|677.34|0
1656442240000|2022-06-28 18:50:40|680.44|677.56|680.65|677.77|680.65|677.77|680.22|677.34|0
1656442250000|2022-06-28 18:50:50|681.3|678.42|681.52|678.64|681.74|678.86|681.3|678.42|0
1656442260000|2022-06-28 18:51:00|681.74|678.86|681.96|679.08|681.96|679.08|681.52|678.64|0
1656442270000|2022-06-28 18:51:10|682.17|679.29|681.74|678.86|682.17|679.29|681.74|678.86|0
1656442280000|2022-06-28 18:51:20|681.96|679.08|681.52|678.64|681.96|679.08|681.3|678.42|0
1656442290000|2022-06-28 18:51:30|681.85|678.97|681.3|678.42|681.85|678.97|681.3|678.42|0
1656442300000|2022-06-28 18:51:40|681.52|678.64|681.52|678.64|681.52|678.64|681.3|678.42|0
1656442310000|2022-06-28 18:51:50|681.74|678.86|681.74|678.86|681.74|678.86|681.74|678.86|0
1656442320000|2022-06-28 18:52:00|681.96|679.08|682.17|679.29|682.17|679.29|681.96|679.08|0
1656442330000|2022-06-28 18:52:10|682.39|679.51|682.61|679.73|682.82|679.94|682.39|679.51|0
1656442340000|2022-06-28 18:52:20|683.26|680.38|682.94|680.06|683.26|680.38|682.94|680.06|0
1656442350000|2022-06-28 18:52:30|683.26|680.38|683.26|680.38|683.37|680.49|683.26|680.38|0
1656442360000|2022-06-28 18:52:40|683.48|680.6|683.26|680.38|683.48|680.6|683.26|680.38|0
1656442370000|2022-06-28 18:52:50|683.04|680.16|683.26|680.38|683.26|680.38|682.82|679.94|0
1656442380000|2022-06-28 18:53:00|683.48|680.6|682.61|679.73|683.48|680.6|682.61|679.73|0
1656442390000|2022-06-28 18:53:10|682.17|679.29|682.61|679.73|682.61|679.73|682.17|679.29|0
1656442400000|2022-06-28 18:53:20|682.82|679.94|682.61|679.73|683.04|680.16|682.61|679.73|0
1656442410000|2022-06-28 18:53:30|682.39|679.51|682.39|679.51|682.61|679.73|682.39|679.51|0
1656442420000|2022-06-28 18:53:40|682.17|679.29|681.96|679.08|682.17|679.29|681.96|679.08|0
1656442430000|2022-06-28 18:53:50|682.17|679.29|681.52|678.64|682.17|679.29|681.52|678.64|0
1656442440000|2022-06-28 18:54:00|681.74|678.86|681.74|678.86|681.74|678.86|681.3|678.42|0
1656442450000|2022-06-28 18:54:10|681.96|679.08|681.95|679.07|682.17|679.29|681.95|679.07|0
1656442460000|2022-06-28 18:54:20|681.74|678.86|681.74|678.86|681.95|679.07|681.74|678.86|0
1656442470000|2022-06-28 18:54:30|681.95|679.07|681.95|679.07|681.95|679.07|681.74|678.86|0
1656442480000|2022-06-28 18:54:40|682.17|679.29|681.95|679.07|682.39|679.51|681.95|679.07|0
1656442490000|2022-06-28 18:54:50|682.17|679.29|681.74|678.86|682.17|679.29|681.74|678.86|0
1656442500000|2022-06-28 18:55:00|681.95|679.07|680.65|677.77|681.95|679.07|680.65|677.77|0
1656442510000|2022-06-28 18:55:10|680.43|677.55|680.22|677.34|680.43|677.55|680.22|677.34|0
1656442520000|2022-06-28 18:55:20|680.43|677.55|681.09|678.21|681.09|678.21|680.43|677.55|0
1656442530000|2022-06-28 18:55:30|680.87|677.99|681.52|678.64|681.52|678.64|680.87|677.99|0
1656442540000|2022-06-28 18:55:40|681.95|679.07|682.61|679.73|682.61|679.73|681.74|678.86|0
1656442550000|2022-06-28 18:55:50|682.82|679.94|683.26|680.38|683.26|680.38|682.82|679.94|0
1656442560000|2022-06-28 18:56:00|683.04|680.16|683.69|680.81|683.69|680.81|683.04|680.16|0
1656442570000|2022-06-28 18:56:10|683.91|681.03|684.13|681.25|684.35|681.47|683.91|681.03|0
1656442580000|2022-06-28 18:56:20|683.91|681.03|684.13|681.25|684.56|681.68|683.69|680.81|0
1656442590000|2022-06-28 18:56:30|683.69|680.81|684.35|681.47|684.35|681.47|683.69|680.81|0
1656442600000|2022-06-28 18:56:40|684.13|681.25|684.35|681.47|684.78|681.9|684.13|681.25|0
1656442610000|2022-06-28 18:56:50|683.91|681.03|684.35|681.47|684.35|681.47|683.91|681.03|0
1656442620000|2022-06-28 18:57:00|684.13|681.25|683.91|681.03|684.35|681.47|683.91|681.03|0
1656442630000|2022-06-28 18:57:10|682.82|679.94|682.39|679.51|682.82|679.94|682.39|679.51|0
1656442640000|2022-06-28 18:57:20|682.82|679.94|682.82|679.94|682.82|679.94|682.61|679.73|0
1656442650000|2022-06-28 18:57:30|683.04|680.16|683.26|680.38|683.26|680.38|682.61|679.73|0
1656442660000|2022-06-28 18:57:40|683.04|680.16|683.26|680.38|683.26|680.38|683.04|680.16|0
1656442670000|2022-06-28 18:57:50|683.04|680.16|683.04|680.16|683.26|680.38|683.04|680.16|0
1656442680000|2022-06-28 18:58:00|683.26|680.38|684.13|681.25|684.13|681.25|683.26|680.38|0
1656442690000|2022-06-28 18:58:10|683.69|680.81|683.69|680.81|683.69|680.81|683.48|680.6|0
1656442700000|2022-06-28 18:58:20|683.26|680.38|683.04|680.16|683.26|680.38|683.04|680.16|0
1656442710000|2022-06-28 18:58:30|683.26|680.38|683.48|680.6|683.48|680.6|683.26|680.38|0
1656442720000|2022-06-28 18:58:40|683.26|680.38|683.26|680.38|683.48|680.6|683.26|680.38|0
1656442730000|2022-06-28 18:58:50|683.48|680.6|683.91|681.03|683.91|681.03|683.26|680.38|0
1656442740000|2022-06-28 18:59:00|683.69|680.81|683.04|680.16|683.69|680.81|683.04|680.16|0
1656442750000|2022-06-28 18:59:10|683.48|680.6|684.13|681.25|684.13|681.25|683.48|680.6|0
1656442760000|2022-06-28 18:59:20|683.91|681.03|683.91|681.03|683.91|681.03|683.69|680.81|0
1656442770000|2022-06-28 18:59:30|683.69|680.81|683.91|681.03|683.91|681.03|683.69|680.81|0
1656442780000|2022-06-28 18:59:40|683.69|680.81|683.04|680.16|683.69|680.81|683.04|680.16|0
1656442790000|2022-06-28 18:59:50|683.26|680.38|684.13|681.25|684.13|681.25|683.26|680.38|0
1656442800000|2022-06-28 19:00:00|684.35|681.47|683.26|680.38|684.35|681.47|683.26|680.38|0
1656442810000|2022-06-28 19:00:10|683.04|680.16|684.13|681.25|684.13|681.25|683.04|680.16|0
1656442820000|2022-06-28 19:00:20|683.69|680.81|683.04|680.16|683.91|681.03|683.04|680.16|0
1656442830000|2022-06-28 19:00:30|682.82|679.94|682.17|679.29|682.82|679.94|682.17|679.29|0
1656442840000|2022-06-28 19:00:40|682.39|679.51|682.17|679.29|682.39|679.51|681.95|679.07|0
1656442850000|2022-06-28 19:00:50|681.74|678.86|682.17|679.29|682.17|679.29|681.74|678.86|0
1656442860000|2022-06-28 19:01:00|682.39|679.51|683.91|681.03|683.91|681.03|682.39|679.51|0
1656442870000|2022-06-28 19:01:10|683.69|680.81|683.47|680.59|683.69|680.81|683.26|680.38|0
1656442880000|2022-06-28 19:01:20|683.69|680.81|683.69|680.81|683.69|680.81|683.47|680.59|0
1656442890000|2022-06-28 19:01:30|683.47|680.59|682.82|679.94|683.47|680.59|682.82|679.94|0
1656442900000|2022-06-28 19:01:40|682.61|679.73|681.74|678.86|682.61|679.73|681.74|678.86|0
1656442910000|2022-06-28 19:01:50|681.95|679.07|681.3|678.42|681.95|679.07|681.3|678.42|0
1656442920000|2022-06-28 19:02:00|681.08|678.2|681.3|678.42|681.3|678.42|680.65|677.77|0
1656442930000|2022-06-28 19:02:10|681.52|678.64|681.3|678.42|681.52|678.64|681.08|678.2|0
1656442940000|2022-06-28 19:02:20|681.52|678.64|682.39|679.51|682.39|679.51|681.52|678.64|0
1656442950000|2022-06-28 19:02:30|682.61|679.73|683.47|680.59|683.47|680.59|682.61|679.73|0
1656442960000|2022-06-28 19:02:40|683.91|681.03|683.47|680.59|683.91|681.03|683.04|680.16|0
1656442970000|2022-06-28 19:02:50|683.04|680.16|683.47|680.59|683.47|680.59|683.04|680.16|0
1656442980000|2022-06-28 19:03:00|683.69|680.81|684.56|681.68|684.56|681.68|683.69|680.81|0
1656442990000|2022-06-28 19:03:10|684.78|681.9|685.87|682.99|685.87|682.99|684.78|681.9|0
1656443000000|2022-06-28 19:03:20|686.96|684.08|686.96|684.08|686.96|684.08|686.96|684.08|0
1656443010000|2022-06-28 19:03:30|687.39|684.51|687.17|684.29|687.39|684.51|686.96|684.08|0
1656443020000|2022-06-28 19:03:40|687.39|684.51|687.83|684.95|687.83|684.95|687.39|684.51|0
1656443030000|2022-06-28 19:03:50|688.05|685.17|688.48|685.6|688.48|685.6|687.61|684.73|0
1656443040000|2022-06-28 19:04:00|687.83|684.95|686.96|684.08|687.83|684.95|686.96|684.08|0
1656443050000|2022-06-28 19:04:10|686.74|683.86|688.05|685.17|688.05|685.17|686.74|683.86|0
1656443060000|2022-06-28 19:04:20|688.48|685.6|688.26|685.38|688.48|685.6|688.05|685.17|0
1656443070000|2022-06-28 19:04:30|688.05|685.17|688.26|685.38|688.48|685.6|688.05|685.17|0
1656443080000|2022-06-28 19:04:40|688.48|685.6|688.48|685.6|688.92|686.04|688.48|685.6|0
1656443090000|2022-06-28 19:04:50|688.26|685.38|688.48|685.6|688.48|685.6|687.83|684.95|0
1656443100000|2022-06-28 19:05:00|688.26|685.38|688.7|685.82|688.7|685.82|688.26|685.38|0
1656443110000|2022-06-28 19:05:10|688.48|685.6|687.83|684.95|688.48|685.6|687.61|684.73|0
1656443120000|2022-06-28 19:05:20|688.05|685.17|687.83|684.95|688.26|685.38|687.83|684.95|0
1656443130000|2022-06-28 19:05:30|687.61|684.73|687.61|684.73|687.61|684.73|687.17|684.29|0
1656443140000|2022-06-28 19:05:40|687.39|684.51|688.6|685.72|688.6|685.72|687.39|684.51|0
1656443150000|2022-06-28 19:05:50|688.7|685.82|690.01|687.13|690.01|687.13|688.7|685.82|0
1656443160000|2022-06-28 19:06:00|690.23|687.35|690.23|687.35|690.23|687.35|690.23|687.35|0
1656443170000|2022-06-28 19:06:10|690.01|687.13|690.01|687.13|690.45|687.57|690.01|687.13|0
1656443180000|2022-06-28 19:06:20|689.57|686.69|689.57|686.69|689.79|686.91|689.14|686.26|0
1656443190000|2022-06-28 19:06:30|689.35|686.47|689.14|686.26|689.57|686.69|689.14|686.26|0
1656443200000|2022-06-28 19:06:40|689.57|686.69|689.57|686.69|689.57|686.69|689.14|686.26|0
1656443210000|2022-06-28 19:06:50|689.79|686.91|689.79|686.91|690.01|687.13|689.57|686.69|0
1656443220000|2022-06-28 19:07:00|689.57|686.69|689.57|686.69|689.57|686.69|689.57|686.69|0
1656443230000|2022-06-28 19:07:10|689.35|686.47|689.14|686.26|689.35|686.47|689.14|686.26|0
1656443240000|2022-06-28 19:07:20|689.57|686.69|689.79|686.91|689.79|686.91|689.57|686.69|0
1656443250000|2022-06-28 19:07:30|690.01|687.13|689.79|686.91|690.23|687.35|689.79|686.91|0
1656443260000|2022-06-28 19:07:40|690.01|687.13|690.01|687.13|690.01|687.13|689.79|686.91|0
1656443270000|2022-06-28 19:07:50|690.23|687.35|690.44|687.56|690.44|687.56|690.23|687.35|0
1656443280000|2022-06-28 19:08:00|690.23|687.35|690.23|687.35|690.23|687.35|690.23|687.35|0
1656443290000|2022-06-28 19:08:10|690.44|687.56|690.44|687.56|690.44|687.56|690.23|687.35|0
1656443300000|2022-06-28 19:08:20|690.23|687.35|689.57|686.69|690.23|687.35|689.57|686.69|0
1656443310000|2022-06-28 19:08:30|689.79|686.91|690.23|687.35|690.23|687.35|689.79|686.91|0
1656443320000|2022-06-28 19:08:40|690.01|687.13|689.79|686.91|690.23|687.35|689.79|686.91|0
1656443330000|2022-06-28 19:08:50|689.57|686.69|689.35|686.47|689.57|686.69|689.35|686.47|0
1656443340000|2022-06-28 19:09:00|689.57|686.69|690.01|687.13|690.23|687.35|689.57|686.69|0
1656443350000|2022-06-28 19:09:10|690.23|687.35|690.01|687.13|690.23|687.35|690.01|687.13|0
1656443360000|2022-06-28 19:09:20|689.79|686.91|689.57|686.69|689.79|686.91|689.57|686.69|0
1656443370000|2022-06-28 19:09:30|689.79|686.91|688.7|685.82|689.79|686.91|688.7|685.82|0
1656443380000|2022-06-28 19:09:40|688.48|685.6|688.26|685.38|688.7|685.82|688.26|685.38|0
1656443390000|2022-06-28 19:09:50|688.05|685.17|688.48|685.6|688.48|685.6|687.83|684.95|0
1656443400000|2022-06-28 19:10:00|688.26|685.38|687.61|684.73|688.26|685.38|687.61|684.73|0
1656443410000|2022-06-28 19:10:10|686.74|683.86|686.08|683.2|686.96|684.08|686.08|683.2|0
1656443420000|2022-06-28 19:10:20|686.3|683.42|686.3|683.42|686.3|683.42|686.2|683.32|0
1656443430000|2022-06-28 19:10:30|686.08|683.2|686.08|683.2|686.08|683.2|685.65|682.77|0
1656443440000|2022-06-28 19:10:40|686.74|683.86|686.52|683.64|686.74|683.86|686.3|683.42|0
1656443450000|2022-06-28 19:10:50|686.3|683.42|686.74|683.86|686.74|683.86|686.3|683.42|0
1656443460000|2022-06-28 19:11:00|686.08|683.2|685.43|682.55|686.3|683.42|685.43|682.55|0
1656443470000|2022-06-28 19:11:10|685.21|682.33|685|682.12|685.21|682.33|685|682.12|0
1656443480000|2022-06-28 19:11:20|685.65|682.77|686.3|683.42|686.3|683.42|685.65|682.77|0
1656443490000|2022-06-28 19:11:30|686.52|683.64|688.48|685.6|688.48|685.6|686.52|683.64|0
1656443500000|2022-06-28 19:11:40|688.04|685.16|689.13|686.25|689.13|686.25|688.04|685.16|0
1656443510000|2022-06-28 19:11:50|689.35|686.47|688.7|685.82|689.35|686.47|688.7|685.82|0
1656443520000|2022-06-28 19:12:00|689.13|686.25|689.57|686.69|689.57|686.69|689.13|686.25|0
1656443530000|2022-06-28 19:12:10|689.79|686.91|688.92|686.04|689.79|686.91|688.92|686.04|0
1656443540000|2022-06-28 19:12:20|688.7|685.82|688.48|685.6|688.7|685.82|688.48|685.6|0
1656443550000|2022-06-28 19:12:30|688.26|685.38|688.7|685.82|688.92|686.04|688.26|685.38|0
1656443560000|2022-06-28 19:12:40|688.48|685.6|688.48|685.6|688.7|685.82|688.48|685.6|0
1656443570000|2022-06-28 19:12:50|688.92|686.04|689.13|686.25|689.13|686.25|688.92|686.04|0
1656443580000|2022-06-28 19:13:00|689.57|686.69|690.01|687.13|690.01|687.13|689.57|686.69|0
1656443590000|2022-06-28 19:13:10|690.23|687.35|690.23|687.35|690.23|687.35|690.23|687.35|0
1656443600000|2022-06-28 19:13:20|690.44|687.56|690.23|687.35|690.44|687.56|690.23|687.35|0
1656443610000|2022-06-28 19:13:30|690.01|687.13|690.23|687.35|690.23|687.35|690.01|687.13|0
1656443620000|2022-06-28 19:13:40|690.44|687.56|690.44|687.56|690.44|687.56|690.44|687.56|0
1656443630000|2022-06-28 19:13:50|690.01|687.13|690.23|687.35|690.23|687.35|690.01|687.13|0
1656443640000|2022-06-28 19:14:00|690.01|687.13|689.32|686.44|690.01|687.13|689.32|686.44|0
1656443650000|2022-06-28 19:14:10|688.89|686.01|689.98|687.1|690.2|687.32|688.89|686.01|0
1656443660000|2022-06-28 19:14:20|689.76|686.88|689.92|687.04|689.92|687.04|689.05|686.17|0
1656443670000|2022-06-28 19:14:30|689.6|686.72|689.05|686.17|689.6|686.72|689.05|686.17|0
1656443680000|2022-06-28 19:14:40|688.83|685.95|687.96|685.08|688.83|685.95|687.96|685.08|0
1656443690000|2022-06-28 19:14:50|687.74|684.86|687.96|685.08|687.96|685.08|687.74|684.86|0
1656443700000|2022-06-28 19:15:00|687.52|684.64|689.05|686.17|689.05|686.17|687.52|684.64|0
1656443710000|2022-06-28 19:15:10|688.61|685.73|688.39|685.51|688.61|685.73|688.18|685.3|0
1656443720000|2022-06-28 19:15:20|688.61|685.73|687.96|685.08|688.61|685.73|687.96|685.08|0
1656443730000|2022-06-28 19:15:30|688.18|685.3|688.61|685.73|688.61|685.73|688.18|685.3|0
1656443740000|2022-06-28 19:15:40|688.39|685.51|689.49|686.61|689.49|686.61|688.39|685.51|0
1656443750000|2022-06-28 19:15:50|689.7|686.82|689.05|686.17|689.7|686.82|689.05|686.17|0
1656443760000|2022-06-28 19:16:00|688.61|685.73|688.61|685.73|688.61|685.73|688.61|685.73|0
1656443770000|2022-06-28 19:16:10|687.96|685.08|687.08|684.2|687.96|685.08|687.08|684.2|0
1656443780000|2022-06-28 19:16:20|687.3|684.42|688.83|685.95|689.05|686.17|687.3|684.42|0
1656443790000|2022-06-28 19:16:30|687.74|684.86|687.3|684.42|687.74|684.86|687.3|684.42|0
1656443800000|2022-06-28 19:16:40|687.08|684.2|687.3|684.42|687.3|684.42|687.08|684.2|0
1656443810000|2022-06-28 19:16:50|687.08|684.2|687.08|684.2|687.08|684.2|687.08|684.2|0
1656443820000|2022-06-28 19:17:00|686.65|683.77|686.87|683.99|686.87|683.99|686.65|683.77|0
1656443830000|2022-06-28 19:17:10|686.65|683.77|686.65|683.77|686.65|683.77|686.65|683.77|0
1656443840000|2022-06-28 19:17:20|687.08|684.2|687.96|685.08|687.96|685.08|687.08|684.2|0
1656443850000|2022-06-28 19:17:30|687.74|684.86|687.74|684.86|687.96|685.08|687.74|684.86|0
1656443860000|2022-06-28 19:17:40|687.08|684.2|687.2|684.32|687.3|684.42|687.08|684.2|0
1656443870000|2022-06-28 19:17:50|687.3|684.42|686.65|683.77|687.3|684.42|686.65|683.77|0
1656443880000|2022-06-28 19:18:00|686.21|683.33|686.43|683.55|686.65|683.77|686.21|683.33|0
1656443890000|2022-06-28 19:18:10|686.65|683.77|686.43|683.55|687.08|684.2|686.43|683.55|0
1656443900000|2022-06-28 19:18:20|686.65|683.77|686.65|683.77|686.87|683.99|686.65|683.77|0
1656443910000|2022-06-28 19:18:30|686.43|683.55|686.43|683.55|686.65|683.77|686.43|683.55|0
1656443920000|2022-06-28 19:18:40|686.65|683.77|685.56|682.68|686.65|683.77|685.56|682.68|0
1656443930000|2022-06-28 19:18:50|685.12|682.24|685.78|682.9|686.21|683.33|685.12|682.24|0
1656443940000|2022-06-28 19:19:00|685.67|682.79|685.12|682.24|685.78|682.9|685.12|682.24|0
1656443950000|2022-06-28 19:19:10|685.34|682.46|684.9|682.02|685.34|682.46|684.9|682.02|0
1656443960000|2022-06-28 19:19:20|685.12|682.24|684.9|682.02|685.12|682.24|684.9|682.02|0
1656443970000|2022-06-28 19:19:30|685.12|682.24|685.34|682.46|685.34|682.46|685.12|682.24|0
1656443980000|2022-06-28 19:19:40|685.12|682.24|684.69|681.81|685.12|682.24|684.69|681.81|0
1656443990000|2022-06-28 19:19:50|684.9|682.02|685.34|682.46|685.56|682.68|684.9|682.02|0
1656444000000|2022-06-28 19:20:00|685.56|682.68|687.3|684.42|687.3|684.42|685.56|682.68|0
1656444010000|2022-06-28 19:20:10|687.52|684.64|688.39|685.51|688.39|685.51|687.52|684.64|0
1656444020000|2022-06-28 19:20:20|688.17|685.29|687.96|685.08|688.17|685.29|687.96|685.08|0
1656444030000|2022-06-28 19:20:30|687.08|684.2|686.87|683.99|687.3|684.42|686.87|683.99|0
1656444040000|2022-06-28 19:20:40|687.3|684.42|687.08|684.2|687.3|684.42|686.87|683.99|0
1656444050000|2022-06-28 19:20:50|687.3|684.42|687.52|684.64|687.96|685.08|687.3|684.42|0
1656444060000|2022-06-28 19:21:00|686.87|683.99|687.08|684.2|687.74|684.86|686.87|683.99|0
1656444070000|2022-06-28 19:21:10|687.3|684.42|686.87|683.99|687.3|684.42|686.65|683.77|0
1656444080000|2022-06-28 19:21:20|687.3|684.42|687.3|684.42|687.3|684.42|687.08|684.2|0
1656444090000|2022-06-28 19:21:30|686.87|683.99|686.65|683.77|686.87|683.99|686.65|683.77|0
1656444100000|2022-06-28 19:21:40|686.43|683.55|686.43|683.55|686.65|683.77|686.43|683.55|0
1656444110000|2022-06-28 19:21:50|686.87|683.99|685.56|682.68|686.87|683.99|685.56|682.68|0
1656444120000|2022-06-28 19:22:00|685.12|682.24|684.9|682.02|685.67|682.79|684.47|681.59|0
1656444130000|2022-06-28 19:22:10|684.69|681.81|684.69|681.81|684.69|681.81|684.47|681.59|0
1656444140000|2022-06-28 19:22:20|684.47|681.59|684.47|681.59|684.47|681.59|684.25|681.37|0
1656444150000|2022-06-28 19:22:30|684.8|681.92|685.34|682.46|685.34|682.46|684.8|681.92|0
1656444160000|2022-06-28 19:22:40|685.12|682.24|685.34|682.46|685.34|682.46|685.02|682.14|0
1656444170000|2022-06-28 19:22:50|685.23|682.35|684.9|682.02|685.23|682.35|684.9|682.02|0
1656444180000|2022-06-28 19:23:00|684.8|681.92|684.8|681.92|684.8|681.92|684.8|681.92|0
1656444190000|2022-06-28 19:23:10|685.34|682.46|684.03|681.15|685.34|682.46|684.03|681.15|0
1656444200000|2022-06-28 19:23:20|684.47|681.59|684.25|681.37|684.47|681.59|684.25|681.37|0
1656444210000|2022-06-28 19:23:30|684.03|681.15|683.81|680.93|684.03|681.15|683.6|680.72|0
1656444220000|2022-06-28 19:23:40|683.6|680.72|683.38|680.5|683.6|680.72|683.38|680.5|0
1656444230000|2022-06-28 19:23:50|682.94|680.06|682.73|679.85|683.16|680.28|682.73|679.85|0
1656444240000|2022-06-28 19:24:00|682.94|680.06|683.81|680.93|683.81|680.93|682.94|680.06|0
1656444250000|2022-06-28 19:24:10|683.6|680.72|682.51|679.63|683.6|680.72|682.51|679.63|0
1656444260000|2022-06-28 19:24:20|682.07|679.19|681.86|678.98|682.51|679.63|681.86|678.98|0
1656444270000|2022-06-28 19:24:30|681.64|678.76|681.2|678.32|681.64|678.76|681.2|678.32|0
1656444280000|2022-06-28 19:24:40|681.42|678.54|681.2|678.32|681.42|678.54|680.99|678.11|0
1656444290000|2022-06-28 19:24:50|681.86|678.98|681.2|678.32|681.86|678.98|681.2|678.32|0
1656444300000|2022-06-28 19:25:00|680.99|678.11|681.64|678.76|681.64|678.76|680.99|678.11|0
1656444310000|2022-06-28 19:25:10|682.07|679.19|683.16|680.28|683.16|680.28|682.07|679.19|0
1656444320000|2022-06-28 19:25:20|682.94|680.06|682.94|680.06|682.94|680.06|682.94|680.06|0
1656444330000|2022-06-28 19:25:30|682.73|679.85|683.38|680.5|683.38|680.5|682.73|679.85|0
1656444340000|2022-06-28 19:25:40|683.6|680.72|684.25|681.37|684.25|681.37|683.38|680.5|0
1656444350000|2022-06-28 19:25:50|683.81|680.93|683.81|680.93|683.81|680.93|683.38|680.5|0
1656444360000|2022-06-28 19:26:00|684.25|681.37|683.6|680.72|684.25|681.37|683.6|680.72|0
1656444370000|2022-06-28 19:26:10|683.38|680.5|682.51|679.63|683.38|680.5|682.51|679.63|0
1656444380000|2022-06-28 19:26:20|682.29|679.41|681.64|678.76|682.29|679.41|681.64|678.76|0
1656444390000|2022-06-28 19:26:30|681.42|678.54|681.64|678.76|681.64|678.76|681.42|678.54|0
1656444400000|2022-06-28 19:26:40|682.51|679.63|683.16|680.28|683.16|680.28|682.51|679.63|0
1656444410000|2022-06-28 19:26:50|683.06|680.18|682.94|680.06|683.16|680.28|682.94|680.06|0
1656444420000|2022-06-28 19:27:00|682.73|679.85|683.57|681.17|683.6|681.17|682.73|679.85|0
1656444430000|2022-06-28 19:27:10|684.45|682.05|684.66|682.26|684.66|682.26|684.45|682.05|0
1656444440000|2022-06-28 19:27:20|684.88|682.48|685.58|683.18|686.02|683.62|684.88|682.48|0
1656444450000|2022-06-28 19:27:30|685.8|683.4|685.69|683.29|686.02|683.62|685.69|683.29|0
1656444460000|2022-06-28 19:27:40|686.13|683.73|686.95|684.55|686.95|684.55|686.13|683.73|0
1656444470000|2022-06-28 19:27:50|686.73|684.33|686.73|684.33|686.73|684.33|686.73|684.33|0
1656444480000|2022-06-28 19:28:00|686.29|683.89|686.07|683.67|686.95|684.55|686.07|683.67|0
1656444490000|2022-06-28 19:28:10|685.85|683.45|685.42|683.02|685.85|683.45|685.42|683.02|0
1656444500000|2022-06-28 19:28:20|685.2|682.8|685.42|683.02|685.42|683.02|685.2|682.8|0
1656444510000|2022-06-28 19:28:30|685.64|683.24|684.98|682.58|685.64|683.24|684.98|682.58|0
1656444520000|2022-06-28 19:28:40|684.76|682.36|684.54|682.14|684.98|682.58|684.54|682.14|0
1656444530000|2022-06-28 19:28:50|683.23|680.83|683.45|681.05|683.67|681.27|683.23|680.83|0
1656444540000|2022-06-28 19:29:00|683.01|680.61|682.8|680.4|683.67|681.27|682.58|680.18|0
1656444550000|2022-06-28 19:29:10|682.58|680.18|683.23|680.83|683.23|680.83|682.47|680.07|0
1656444560000|2022-06-28 19:29:20|682.8|680.4|683.67|681.27|683.67|681.27|682.8|680.4|0
1656444570000|2022-06-28 19:29:30|683.89|681.49|683.89|681.49|684.11|681.71|683.89|681.49|0
1656444580000|2022-06-28 19:29:40|683.67|681.27|683.45|681.05|683.67|681.27|683.45|681.05|0
1656444590000|2022-06-28 19:29:50|683.01|680.61|683.23|680.83|683.23|680.83|682.8|680.4|0
1656444600000|2022-06-28 19:30:00|683.67|681.27|683.23|680.83|685.2|682.8|683.23|680.83|0
1656444610000|2022-06-28 19:30:10|682.58|680.18|682.14|679.74|682.58|680.18|681.27|678.87|0
1656444620000|2022-06-28 19:30:20|681.71|679.31|681.27|678.87|681.71|679.31|681.05|678.65|0
1656444630000|2022-06-28 19:30:30|681.71|679.31|683.23|680.83|683.23|680.83|681.71|679.31|0
1656444640000|2022-06-28 19:30:40|683.67|681.27|684.11|681.71|684.11|681.71|683.45|681.05|0
1656444650000|2022-06-28 19:30:50|683.67|681.27|683.01|680.61|683.67|681.27|683.01|680.61|0
1656444660000|2022-06-28 19:31:00|683.67|681.27|684.54|682.14|684.54|682.14|683.67|681.27|0
1656444670000|2022-06-28 19:31:10|684.44|682.04|684.76|682.36|684.76|682.36|684.11|681.71|0
1656444680000|2022-06-28 19:31:20|684.32|681.92|684.32|681.92|684.76|682.36|684.32|681.92|0
1656444690000|2022-06-28 19:31:30|684.54|682.14|684.32|681.92|684.54|682.14|684.32|681.92|0
1656444700000|2022-06-28 19:31:40|684.76|682.36|682.36|679.96|684.76|682.36|682.36|679.96|0
1656444710000|2022-06-28 19:31:50|682.58|680.18|682.8|680.4|683.23|680.83|682.58|680.18|0
1656444720000|2022-06-28 19:32:00|682.58|680.18|682.91|680.51|682.91|680.51|682.36|679.96|0
1656444730000|2022-06-28 19:32:10|682.8|680.4|683.23|680.83|683.78|681.38|682.8|680.4|0
1656444740000|2022-06-28 19:32:20|683.01|680.61|683.01|680.61|683.01|680.61|683.01|680.61|0
1656444750000|2022-06-28 19:32:30|683.45|681.05|683.23|680.83|683.67|681.27|683.23|680.83|0
1656444760000|2022-06-28 19:32:40|683.45|681.05|682.36|679.96|683.45|681.05|682.36|679.96|0
1656444770000|2022-06-28 19:32:50|682.14|679.74|681.92|679.52|682.14|679.74|681.92|679.52|0
1656444780000|2022-06-28 19:33:00|681.7|679.3|682.8|680.4|682.8|680.4|681.7|679.3|0
1656444790000|2022-06-28 19:33:10|683.23|680.83|683.67|681.27|683.67|681.27|683.23|680.83|0
1656444800000|2022-06-28 19:33:20|683.89|681.49|683.89|681.49|684.1|681.7|683.67|681.27|0
1656444810000|2022-06-28 19:33:30|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1656444820000|2022-06-28 19:33:40|684|681.6|684.98|682.58|684.98|682.58|684|681.6|0
1656444830000|2022-06-28 19:33:50|685.2|682.8|686.29|683.89|686.29|683.89|685.2|682.8|0
1656444840000|2022-06-28 19:34:00|685.63|683.23|684.98|682.58|685.85|683.45|684.98|682.58|0
1656444850000|2022-06-28 19:34:10|685.63|683.23|685.42|683.02|685.63|683.23|685.42|683.02|0
1656444860000|2022-06-28 19:34:20|684.98|682.58|685.2|682.8|685.42|683.02|684.98|682.58|0
1656444870000|2022-06-28 19:34:30|684.98|682.58|685.2|682.8|685.2|682.8|684.98|682.58|0
1656444880000|2022-06-28 19:34:40|685.42|683.02|685.85|683.45|685.85|683.45|685.42|683.02|0
1656444890000|2022-06-28 19:34:50|685.63|683.23|685.63|683.23|685.63|683.23|685.63|683.23|0
1656444900000|2022-06-28 19:35:00|685.2|682.8|685.42|683.02|685.42|683.02|684.98|682.58|0
1656444910000|2022-06-28 19:35:10|684.76|682.36|684.98|682.58|684.98|682.58|684.54|682.14|0
1656444920000|2022-06-28 19:35:20|685.42|683.02|685.2|682.8|685.42|683.02|684.76|682.36|0
1656444930000|2022-06-28 19:35:30|685.63|683.23|685.42|683.02|685.63|683.23|685.2|682.8|0
1656444940000|2022-06-28 19:35:40|685.63|683.23|684.76|682.36|685.63|683.23|684.76|682.36|0
1656444950000|2022-06-28 19:35:50|684.1|681.7|685.41|683.01|685.41|683.01|683.67|681.27|0
1656444960000|2022-06-28 19:36:00|685.63|683.23|684.32|681.92|685.63|683.23|684.32|681.92|0
1656444970000|2022-06-28 19:36:10|683.89|681.49|683.89|681.49|684.32|681.92|683.89|681.49|0
1656444980000|2022-06-28 19:36:20|684.1|681.7|684.32|681.92|684.32|681.92|683.89|681.49|0
1656444990000|2022-06-28 19:36:30|684.76|682.36|684.1|681.7|684.76|682.36|683.45|681.05|0
1656445000000|2022-06-28 19:36:40|684.32|681.92|684.76|682.36|684.76|682.36|684.32|681.92|0
1656445010000|2022-06-28 19:36:50|684.98|682.58|685.63|683.23|685.63|683.23|684.98|682.58|0
1656445020000|2022-06-28 19:37:00|685.85|683.45|686.73|684.33|686.73|684.33|685.85|683.45|0
1656445030000|2022-06-28 19:37:10|686.94|684.54|687.38|684.98|687.38|684.98|686.73|684.33|0
1656445040000|2022-06-28 19:37:20|687.87|685.47|687.11|684.71|687.87|685.47|687|684.6|0
1656445050000|2022-06-28 19:37:30|687|684.6|686.67|684.27|687|684.6|686.67|684.27|0
1656445060000|2022-06-28 19:37:40|687|684.6|686.56|684.16|687.22|684.82|686.56|684.16|0
1656445070000|2022-06-28 19:37:50|685.91|683.51|686.34|683.94|686.56|684.16|685.91|683.51|0
1656445080000|2022-06-28 19:38:00|686.56|684.16|687|684.6|687.22|684.82|686.56|684.16|0
1656445090000|2022-06-28 19:38:10|686.78|684.38|686.12|683.72|687|684.6|686.12|683.72|0
1656445100000|2022-06-28 19:38:20|686.34|683.94|686.34|683.94|686.34|683.94|685.91|683.51|0
1656445110000|2022-06-28 19:38:30|686.12|683.72|686.12|683.72|686.12|683.72|685.91|683.51|0
1656445120000|2022-06-28 19:38:40|686.56|684.16|687|684.6|687|684.6|686.56|684.16|0
1656445130000|2022-06-28 19:38:50|687.22|684.82|686.78|684.38|687.22|684.82|686.78|684.38|0
1656445140000|2022-06-28 19:39:00|686.56|684.16|686.56|684.16|686.78|684.38|686.56|684.16|0
1656445150000|2022-06-28 19:39:10|686.34|683.94|686.12|683.72|686.56|684.16|686.12|683.72|0
1656445160000|2022-06-28 19:39:20|686.02|683.62|685.69|683.29|686.12|683.72|685.69|683.29|0
1656445170000|2022-06-28 19:39:30|684.6|682.2|684.81|682.41|684.81|682.41|684.38|681.98|0
1656445180000|2022-06-28 19:39:40|684.38|681.98|684.38|681.98|684.38|681.98|684.27|681.87|0
1656445190000|2022-06-28 19:39:50|684.16|681.76|683.29|680.89|684.16|681.76|683.29|680.89|0
1656445200000|2022-06-28 19:40:00|683.07|680.67|683.29|680.89|683.4|681|682.85|680.45|0
1656445210000|2022-06-28 19:40:10|683.5|681.1|684.16|681.76|684.6|682.2|683.5|681.1|0
1656445220000|2022-06-28 19:40:20|683.5|681.1|683.18|680.78|683.5|681.1|683.18|680.78|0
1656445230000|2022-06-28 19:40:30|682.96|680.56|682.63|680.23|682.96|680.56|682.63|680.23|0
1656445240000|2022-06-28 19:40:40|682.85|680.45|683.94|681.54|683.94|681.54|682.85|680.45|0
1656445250000|2022-06-28 19:40:50|684.38|681.98|685.47|683.07|685.47|683.07|684.38|681.98|0
1656445260000|2022-06-28 19:41:00|685.69|683.29|685.47|683.07|685.69|683.29|685.25|682.85|0
1656445270000|2022-06-28 19:41:10|685.25|682.85|684.38|681.98|685.25|682.85|684.16|681.76|0
1656445280000|2022-06-28 19:41:20|685.47|683.07|685.03|682.63|685.69|683.29|685.03|682.63|0
1656445290000|2022-06-28 19:41:30|685.25|682.85|685.9|683.5|685.9|683.5|685.25|682.85|0
1656445300000|2022-06-28 19:41:40|686.34|683.94|684.81|682.41|686.34|683.94|684.81|682.41|0
1656445310000|2022-06-28 19:41:50|684.38|681.98|684.59|682.19|684.81|682.41|684.38|681.98|0
1656445320000|2022-06-28 19:42:00|684.81|682.41|683.72|681.32|685.47|683.07|683.72|681.32|0
1656445330000|2022-06-28 19:42:10|683.5|681.1|684.16|681.76|684.38|681.98|683.5|681.1|0
1656445340000|2022-06-28 19:42:20|684.38|681.98|684.81|682.41|685.03|682.63|684.38|681.98|0
1656445350000|2022-06-28 19:42:30|685.03|682.63|684.59|682.19|685.03|682.63|684.59|682.19|0
1656445360000|2022-06-28 19:42:40|684.81|682.41|686.12|683.72|686.12|683.72|684.81|682.41|0
1656445370000|2022-06-28 19:42:50|685.9|683.5|685.25|682.85|685.9|683.5|685.25|682.85|0
1656445380000|2022-06-28 19:43:00|685.03|682.63|684.81|682.41|685.47|683.07|684.81|682.41|0
1656445390000|2022-06-28 19:43:10|685.03|682.63|684.81|682.41|685.03|682.63|684.81|682.41|0
1656445400000|2022-06-28 19:43:20|684.71|682.31|684.16|681.76|684.71|682.31|684.16|681.76|0
1656445410000|2022-06-28 19:43:30|683.94|681.54|684.38|681.98|684.81|682.41|683.94|681.54|0
1656445420000|2022-06-28 19:43:40|684.93|682.53|685.9|683.5|685.9|683.5|684.93|682.53|0
1656445430000|2022-06-28 19:43:50|685.8|683.4|686.56|684.16|686.56|684.16|685.8|683.4|0
1656445440000|2022-06-28 19:44:00|687.21|684.81|687.21|684.81|687.43|685.03|687.21|684.81|0
1656445450000|2022-06-28 19:44:10|687.65|685.25|688.09|685.69|688.09|685.69|687.43|685.03|0
1656445460000|2022-06-28 19:44:20|688.53|686.13|688.96|686.56|688.96|686.56|688.53|686.13|0
1656445470000|2022-06-28 19:44:30|689.18|686.78|688.75|686.35|689.18|686.78|688.75|686.35|0
1656445480000|2022-06-28 19:44:40|688.53|686.13|688.75|686.35|689.18|686.78|688.53|686.13|0
1656445490000|2022-06-28 19:44:50|688.53|686.13|687.65|685.25|688.53|686.13|687.43|685.03|0
1656445500000|2022-06-28 19:45:00|687.87|685.47|688.96|686.56|688.96|686.56|687.87|685.47|0
1656445510000|2022-06-28 19:45:10|689.18|686.78|688.53|686.13|689.18|686.78|688.09|685.69|0
1656445520000|2022-06-28 19:45:20|688.96|686.56|688.31|685.91|688.96|686.56|688.31|685.91|0
1656445530000|2022-06-28 19:45:30|688.75|686.35|688.53|686.13|688.75|686.35|688.53|686.13|0
1656445540000|2022-06-28 19:45:40|688.31|685.91|687.21|684.81|688.31|685.91|687.21|684.81|0
1656445550000|2022-06-28 19:45:50|687.43|685.03|687.43|685.03|687.43|685.03|687.21|684.81|0
1656445560000|2022-06-28 19:46:00|686.56|684.16|685.9|683.5|686.56|684.16|685.9|683.5|0
1656445570000|2022-06-28 19:46:10|686.12|683.72|687.21|684.81|687.21|684.81|685.9|683.5|0
1656445580000|2022-06-28 19:46:20|687|684.6|687.65|685.25|687.87|685.47|687|684.6|0
1656445590000|2022-06-28 19:46:30|687.87|685.47|688.74|686.34|688.74|686.34|687.87|685.47|0
1656445600000|2022-06-28 19:46:40|688.96|686.56|688.96|686.56|688.96|686.56|688.53|686.13|0
1656445610000|2022-06-28 19:46:50|688.31|685.91|688.53|686.13|688.53|686.13|688.31|685.91|0
1656445620000|2022-06-28 19:47:00|689.18|686.78|688.74|686.34|689.18|686.78|688.31|685.91|0
1656445630000|2022-06-28 19:47:10|688.96|686.56|689.62|687.22|689.62|687.22|688.96|686.56|0
1656445640000|2022-06-28 19:47:20|688.96|686.56|688.96|686.56|689.18|686.78|688.74|686.34|0
1656445650000|2022-06-28 19:47:30|689.18|686.78|689.4|687|689.62|687.22|688.74|686.34|0
1656445660000|2022-06-28 19:47:40|689.62|687.22|689.73|687.33|689.84|687.44|689.62|687.22|0
1656445670000|2022-06-28 19:47:50|689.84|687.44|690.28|687.88|690.28|687.88|689.84|687.44|0
1656445680000|2022-06-28 19:48:00|690.06|687.66|689.84|687.44|690.28|687.88|689.84|687.44|0
1656445690000|2022-06-28 19:48:10|690.06|687.66|690.28|687.88|690.28|687.88|690.06|687.66|0
1656445710000|2022-06-28 19:48:30|690.06|687.66|690.06|687.66|690.06|687.66|690.06|687.66|0
1656445720000|2022-06-28 19:48:40|689.84|687.44|690.06|687.66|690.28|687.88|689.84|687.44|0
1656445730000|2022-06-28 19:48:50|690.28|687.88|689.62|687.22|691.15|688.75|689.62|687.22|0
1656445740000|2022-06-28 19:49:00|688.96|686.56|686.89|684.49|688.96|686.56|686.89|684.49|0
1656445750000|2022-06-28 19:49:10|687|684.6|688.09|685.69|688.09|685.69|687|684.6|0
1656445760000|2022-06-28 19:49:20|688.53|686.13|688.96|686.56|688.96|686.56|688.31|685.91|0
1656445770000|2022-06-28 19:49:30|689.62|687.22|689.4|687|689.84|687.44|689.4|687|0
1656445780000|2022-06-28 19:49:40|688.74|686.34|689.18|686.78|689.18|686.78|688.74|686.34|0
1656445790000|2022-06-28 19:49:50|688.53|686.13|688.09|685.69|688.53|686.13|688.09|685.69|0
1656445800000|2022-06-28 19:50:00|687.43|685.03|688.96|686.56|690.93|688.53|687.43|685.03|0
1656445810000|2022-06-28 19:50:10|686.78|684.38|687|684.6|687|684.6|686.78|684.38|0
1656445820000|2022-06-28 19:50:20|688.53|686.13|687.21|684.81|688.74|686.34|687.21|684.81|0
1656445830000|2022-06-28 19:50:30|688.09|685.69|688.2|685.8|688.31|685.91|687.65|685.25|0
1656445840000|2022-06-28 19:50:40|688.31|685.91|688.53|686.13|688.74|686.34|688.31|685.91|0
1656445850000|2022-06-28 19:50:50|689.18|686.78|688.96|686.56|689.84|687.44|688.96|686.56|0
1656445860000|2022-06-28 19:51:00|689.62|687.22|690.28|687.88|690.28|687.88|689.4|687|0
1656445870000|2022-06-28 19:51:10|689.84|687.44|691.37|688.97|691.37|688.97|689.84|687.44|0
1656445880000|2022-06-28 19:51:20|691.81|689.41|690.28|687.88|692.03|689.63|690.28|687.88|0
1656445890000|2022-06-28 19:51:30|691.15|688.75|688.96|686.56|691.15|688.75|688.96|686.56|0
1656445900000|2022-06-28 19:51:40|687.65|685.25|688.74|686.34|688.74|686.34|687.65|685.25|0
1656445910000|2022-06-28 19:51:50|688.52|686.12|688.74|686.34|688.74|686.34|687.87|685.47|0
1656445920000|2022-06-28 19:52:00|688.09|685.69|686.78|684.38|688.09|685.69|686.78|684.38|0
1656445930000|2022-06-28 19:52:10|686.12|683.72|686.56|684.16|686.78|684.38|686.12|683.72|0
1656445940000|2022-06-28 19:52:20|687.21|684.81|687.65|685.25|687.87|685.47|687.21|684.81|0
1656445950000|2022-06-28 19:52:30|687.87|685.47|688.96|686.56|688.96|686.56|687.87|685.47|0
1656445960000|2022-06-28 19:52:40|688.74|686.34|689.4|687|689.4|687|688.74|686.34|0
1656445970000|2022-06-28 19:52:50|689.62|687.22|688.52|686.12|689.84|687.44|688.52|686.12|0
1656445980000|2022-06-28 19:53:00|687.87|685.47|688.31|685.91|688.52|686.12|687.87|685.47|0
1656445990000|2022-06-28 19:53:10|687.87|685.47|687.43|685.03|687.87|685.47|687.43|685.03|0
1656446000000|2022-06-28 19:53:20|687.21|684.81|686.78|684.38|687.43|685.03|686.78|684.38|0
1656446010000|2022-06-28 19:53:30|686.34|683.94|687.65|685.25|687.65|685.25|686.34|683.94|0
1656446020000|2022-06-28 19:53:40|687.87|685.47|686.56|684.16|687.87|685.47|686.56|684.16|0
1656446030000|2022-06-28 19:53:50|686.78|684.38|686.56|684.16|686.78|684.38|686.56|684.16|0
1656446040000|2022-06-28 19:54:00|686.78|684.38|686.99|684.59|686.99|684.59|686.34|683.94|0
1656446050000|2022-06-28 19:54:10|686.78|684.38|687.43|685.03|687.43|685.03|686.34|683.94|0
1656446060000|2022-06-28 19:54:20|687.65|685.25|686.99|684.59|687.65|685.25|686.78|684.38|0
1656446070000|2022-06-28 19:54:30|686.34|683.94|686.12|683.72|686.34|683.94|686.12|683.72|0
1656446080000|2022-06-28 19:54:40|687.87|685.47|686.56|684.16|687.87|685.47|686.56|684.16|0
1656446090000|2022-06-28 19:54:50|686.34|683.94|685.36|682.96|686.34|683.94|685.25|682.85|0
1656446100000|2022-06-28 19:55:00|685.03|682.63|685.68|683.28|686.56|684.16|685.03|682.63|0
1656446110000|2022-06-28 19:55:10|686.78|684.38|688.31|685.91|688.31|685.91|686.78|684.38|0
1656446120000|2022-06-28 19:55:20|688.52|686.12|689.18|686.78|689.18|686.78|688.52|686.12|0
1656446130000|2022-06-28 19:55:30|688.74|686.34|688.52|686.12|688.74|686.34|688.31|685.91|0
1656446140000|2022-06-28 19:55:40|688.31|685.91|687.21|684.81|688.31|685.91|687.21|684.81|0
1656446150000|2022-06-28 19:55:50|687.87|685.47|688.52|686.12|688.52|686.12|687.87|685.47|0
1656446160000|2022-06-28 19:56:00|688.74|686.34|689.18|686.78|689.18|686.78|688.52|686.12|0
1656446170000|2022-06-28 19:56:10|689.08|686.68|688.96|686.56|689.62|687.22|688.96|686.56|0
1656446180000|2022-06-28 19:56:20|689.18|686.78|689.4|687|689.4|687|689.18|686.78|0
1656446190000|2022-06-28 19:56:30|689.62|687.22|689.4|687|689.62|687.22|689.4|687|0
1656446200000|2022-06-28 19:56:40|690.06|687.66|690.27|687.87|690.27|687.87|689.62|687.22|0
1656446210000|2022-06-28 19:56:50|690.93|688.53|690.93|688.53|691.15|688.75|690.71|688.31|0
1656446220000|2022-06-28 19:57:00|690.71|688.31|690.27|687.87|690.71|688.31|690.27|687.87|0
1656446230000|2022-06-28 19:57:10|689.62|687.22|689.18|686.78|690.27|687.87|689.18|686.78|0
1656446240000|2022-06-28 19:57:20|689.62|687.22|690.06|687.66|690.06|687.66|688.96|686.56|0
1656446250000|2022-06-28 19:57:30|690.49|688.09|690.71|688.31|690.71|688.31|690.27|687.87|0
1656446260000|2022-06-28 19:57:40|690.49|688.09|690.71|688.31|690.93|688.53|690.49|688.09|0
1656446270000|2022-06-28 19:57:50|690.93|688.53|691.15|688.75|691.15|688.75|690.93|688.53|0
1656446280000|2022-06-28 19:58:00|690.49|688.09|688.74|686.34|690.49|688.09|688.74|686.34|0
1656446290000|2022-06-28 19:58:10|690.06|687.66|689.62|687.22|690.27|687.87|689.4|687|0
1656446300000|2022-06-28 19:58:20|689.4|687|689.13|686.73|689.62|687.22|688.91|686.51|0
1656446310000|2022-06-28 19:58:30|689.84|687.44|689.62|687.22|689.84|687.44|689.62|687.22|0
1656446320000|2022-06-28 19:58:40|689.84|687.44|690.06|687.66|690.06|687.66|689.84|687.44|0
1656446330000|2022-06-28 19:58:50|689.84|687.44|689.4|687|689.84|687.44|689.4|687|0
1656446340000|2022-06-28 19:59:00|689.62|687.22|690.5|688.1|690.71|688.31|689.62|687.22|0
1656446350000|2022-06-28 19:59:10|690.93|688.53|690.28|687.88|691.37|688.97|690.28|687.88|0
1656446360000|2022-06-28 19:59:20|690.71|688.31|691.59|689.19|691.59|689.19|690.71|688.31|0
1656446370000|2022-06-28 19:59:30|691.37|688.97|690.93|688.53|691.81|689.41|690.93|688.53|0
1656446380000|2022-06-28 19:59:40|690.71|688.31|690.06|687.66|691.15|688.75|690.06|687.66|0
1656446390000|2022-06-28 19:59:50|689.62|687.22|690.28|687.88|690.28|687.88|689.18|686.78|0
1656446400000|2022-06-28 20:00:00|689.4|687|690.28|687.88|690.49|688.09|689.4|687|0
1656446410000|2022-06-28 20:00:10|690.06|687.66|690.93|688.53|690.93|688.53|690.06|687.66|0
1656446420000|2022-06-28 20:00:20|690.71|688.31|689.84|687.44|690.71|688.31|689.84|687.44|0
1656446430000|2022-06-28 20:00:30|688.31|685.91|688.53|686.13|688.53|686.13|688.09|685.69|0
1656446440000|2022-06-28 20:00:40|689.18|686.78|689.62|687.22|689.62|687.22|689.18|686.78|0
1656446450000|2022-06-28 20:00:50|689.4|687|689.18|686.78|689.4|687|689.18|686.78|0
1656446460000|2022-06-28 20:01:00|689.84|687.44|691.15|688.75|691.15|688.75|689.84|687.44|0
1656446470000|2022-06-28 20:01:10|691.59|689.19|692.03|689.63|692.03|689.63|690.93|688.53|0
1656446480000|2022-06-28 20:01:20|691.81|689.41|691.81|689.41|692.03|689.63|691.81|689.41|0
1656446490000|2022-06-28 20:01:30|692.03|689.63|692.03|689.63|692.03|689.63|692.03|689.63|0
1656446500000|2022-06-28 20:01:40|691.81|689.41|692.46|690.06|692.46|690.06|691.81|689.41|0
1656446510000|2022-06-28 20:01:50|692.25|689.85|692.25|689.85|692.25|689.85|692.25|689.85|0
1656446530000|2022-06-28 20:02:10|692.03|689.63|692.03|689.63|692.03|689.63|691.81|689.41|0
1656446540000|2022-06-28 20:02:20|692.25|689.85|692.68|690.28|692.68|690.28|692.25|689.85|0
1656446550000|2022-06-28 20:02:30|692.9|690.5|693.12|690.72|693.12|690.72|692.9|690.5|0
1656446560000|2022-06-28 20:02:40|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1656446580000|2022-06-28 20:03:00|693.12|690.72|693.12|690.72|693.12|690.72|693.12|690.72|0
1656446590000|2022-06-28 20:03:10|692.68|690.28|692.46|690.06|692.68|690.28|692.46|690.06|0
1656446600000|2022-06-28 20:03:20|692.25|689.85|692.03|689.63|692.25|689.85|691.81|689.41|0
1656446610000|2022-06-28 20:03:30|692.24|689.84|692.03|689.63|692.24|689.84|692.03|689.63|0
1656446620000|2022-06-28 20:03:40|691.81|689.41|691.81|689.41|692.03|689.63|691.59|689.19|0
1656446630000|2022-06-28 20:03:50|692.36|689.96|692.46|690.06|692.46|690.06|692.36|689.96|0
1656446640000|2022-06-28 20:04:00|692.03|689.63|691.81|689.41|692.24|689.84|691.81|689.41|0
1656446650000|2022-06-28 20:04:10|691.59|689.19|691.59|689.19|691.59|689.19|691.59|689.19|0
1656446660000|2022-06-28 20:04:20|691.37|688.97|691.37|688.97|691.37|688.97|691.37|688.97|0
1656446670000|2022-06-28 20:04:30|691.59|689.19|691.59|689.19|691.59|689.19|691.59|689.19|0
1656446680000|2022-06-28 20:04:40|691.37|688.97|691.37|688.97|691.37|688.97|691.37|688.97|0
1656446690000|2022-06-28 20:04:50|691.59|689.19|691.37|688.97|691.59|689.19|691.37|688.97|0
1656446700000|2022-06-28 20:05:00|691.15|688.75|691.37|688.97|691.37|688.97|691.15|688.75|0
1656446710000|2022-06-28 20:05:10|691.15|688.75|691.59|689.19|691.59|689.19|691.15|688.75|0
1656446720000|2022-06-28 20:05:20|691.81|689.41|691.81|689.41|691.81|689.41|691.81|689.41|0
1656446740000|2022-06-28 20:05:40|691.59|689.19|691.48|689.08|691.59|689.19|691.37|688.97|0
1656446750000|2022-06-28 20:05:50|691.37|688.97|691.37|688.97|691.37|688.97|691.37|688.97|0
1656446760000|2022-06-28 20:06:00|691.59|689.19|691.59|689.19|691.59|689.19|691.59|689.19|0
1656446770000|2022-06-28 20:06:10|691.81|689.41|691.7|689.3|691.81|689.41|691.59|689.19|0
1656446780000|2022-06-28 20:06:20|691.59|689.19|692.03|689.63|692.03|689.63|691.59|689.19|0
1656446790000|2022-06-28 20:06:30|692.24|689.84|692.24|689.84|692.24|689.84|692.24|689.84|0
1656446800000|2022-06-28 20:06:40|692.46|690.06|692.46|690.06|692.46|690.06|692.24|689.84|0
1656446810000|2022-06-28 20:06:50|692.24|689.84|692.46|690.06|692.46|690.06|692.24|689.84|0
1656446820000|2022-06-28 20:07:00|692.24|689.84|692.24|689.84|692.24|689.84|691.92|689.52|0
1656446830000|2022-06-28 20:07:10|692.46|690.06|692.9|690.5|692.9|690.5|692.46|690.06|0
1656446840000|2022-06-28 20:07:20|692.68|690.28|692.24|689.84|692.68|690.28|692.24|689.84|0
1656446850000|2022-06-28 20:07:30|692.46|690.06|692.24|689.84|692.46|690.06|692.24|689.84|0
1656446860000|2022-06-28 20:07:40|692.03|689.63|691.81|689.41|692.03|689.63|691.81|689.41|0
1656446880000|2022-06-28 20:08:00|691.59|689.19|691.81|689.41|691.81|689.41|691.59|689.19|0
1656446890000|2022-06-28 20:08:10|692.03|689.63|692.03|689.63|692.03|689.63|692.03|689.63|0
1656446910000|2022-06-28 20:08:30|692.02|689.62|691.59|689.19|692.02|689.62|691.59|689.19|0
1656446920000|2022-06-28 20:08:40|691.81|689.41|692.02|689.62|692.02|689.62|691.81|689.41|0
1656446930000|2022-06-28 20:08:50|692.24|689.84|692.02|689.62|692.46|690.06|692.02|689.62|0
1656446940000|2022-06-28 20:09:00|692.24|689.84|692.24|689.84|692.24|689.84|692.02|689.62|0
1656446950000|2022-06-28 20:09:10|692.02|689.62|692.02|689.62|692.02|689.62|692.02|689.62|0
1656446970000|2022-06-28 20:09:30|691.81|689.41|691.81|689.41|691.81|689.41|691.59|689.19|0
1656446980000|2022-06-28 20:09:40|692.02|689.62|692.24|689.84|692.24|689.84|691.81|689.41|0
1656446990000|2022-06-28 20:09:50|692.02|689.62|692.02|689.62|692.02|689.62|692.02|689.62|0
1656447000000|2022-06-28 20:10:00|691.81|689.41|691.81|689.41|691.81|689.41|691.81|689.41|0
1656447010000|2022-06-28 20:10:10|692.02|689.62|691.81|689.41|692.02|689.62|691.81|689.41|0
1656447020000|2022-06-28 20:10:20|691.59|689.19|691.59|689.19|691.59|689.19|691.59|689.19|0
1656447030000|2022-06-28 20:10:30|691.37|688.97|691.81|689.41|691.81|689.41|691.15|688.75|0
1656447040000|2022-06-28 20:10:40|691.7|689.3|691.7|689.3|691.7|689.3|691.7|689.3|0
1656447050000|2022-06-28 20:10:50|691.59|689.19|691.37|688.97|691.59|689.19|691.37|688.97|0
1656447070000|2022-06-28 20:11:10|691.15|688.75|691.15|688.75|691.37|688.97|691.15|688.75|0
1656447090000|2022-06-28 20:11:30|690.93|688.53|690.71|688.31|690.93|688.53|690.71|688.31|0
1656447100000|2022-06-28 20:11:40|690.49|688.09|690.27|687.87|690.49|688.09|690.27|687.87|0
1656447120000|2022-06-28 20:12:00|690.49|688.09|690.49|688.09|690.49|688.09|690.39|687.99|0
1656447130000|2022-06-28 20:12:10|690.93|688.53|691.37|688.97|691.37|688.97|690.71|688.31|0
1656447140000|2022-06-28 20:12:20|691.15|688.75|691.15|688.75|691.15|688.75|690.93|688.53|0
1656447150000|2022-06-28 20:12:30|690.93|688.53|690.71|688.31|690.93|688.53|690.71|688.31|0
1656447160000|2022-06-28 20:12:40|690.93|688.53|690.93|688.53|690.93|688.53|690.93|688.53|0
1656447170000|2022-06-28 20:12:50|690.71|688.31|690.71|688.31|690.71|688.31|690.71|688.31|0
1656447180000|2022-06-28 20:13:00|689.84|687.44|690.27|687.87|690.27|687.87|689.84|687.44|0
1656447190000|2022-06-28 20:13:10|690.05|687.65|689.84|687.44|690.05|687.65|689.84|687.44|0
1656447200000|2022-06-28 20:13:20|689.62|687.22|689.4|687|689.62|687.22|689.4|687|0
1656447210000|2022-06-28 20:13:30|689.62|687.22|689.84|687.44|689.84|687.44|689.4|687|0
1656447220000|2022-06-28 20:13:40|689.62|687.22|689.62|687.22|689.84|687.44|689.4|687|0
1656447230000|2022-06-28 20:13:50|690.05|687.65|690.27|687.87|690.27|687.87|690.05|687.65|0
1656447240000|2022-06-28 20:14:00|690.05|687.65|690.05|687.65|690.05|687.65|690.05|687.65|0
1656447250000|2022-06-28 20:14:10|690.49|688.09|690.61|688.21|690.71|688.31|690.49|688.09|0
1656447260000|2022-06-28 20:14:20|690.49|688.09|690.71|688.31|690.93|688.53|690.49|688.09|0
1656447270000|2022-06-28 20:14:30|690.49|688.09|690.49|688.09|690.49|688.09|690.27|687.87|0
1656447280000|2022-06-28 20:14:40|690.27|687.87|690.27|687.87|690.71|688.31|690.27|687.87|0
1656447290000|2022-06-28 20:14:50|690.49|688.09|690.49|688.09|690.49|688.09|690.27|687.87|0
1656447310000|2022-06-28 20:15:10|690.59|687.79|690.47|687.67|690.59|687.79|690.47|687.67|0
1656447330000|2022-06-28 20:15:30|690.25|687.45|690.25|687.45|690.25|687.45|690.25|687.45|0
1656447350000|2022-06-28 20:15:50|690.04|687.24|690.04|687.24|690.04|687.24|690.04|687.24|0
1656447360000|2022-06-28 20:16:00|690.25|687.45|690.15|687.35|690.25|687.45|690.15|687.35|0
1656447370000|2022-06-28 20:16:10|690.04|687.24|690.81|688.01|690.91|688.11|690.04|687.24|0
1656447380000|2022-06-28 20:16:20|691.13|688.33|691.13|688.33|691.13|688.33|690.91|688.11|0
1656447390000|2022-06-28 20:16:30|691.35|688.55|691.79|688.99|691.79|688.99|691.35|688.55|0
1656447400000|2022-06-28 20:16:40|691.46|688.66|691.35|688.55|691.46|688.66|691.35|688.55|0
1656447410000|2022-06-28 20:16:50|691.57|688.77|691.57|688.77|691.57|688.77|691.57|688.77|0
1656447420000|2022-06-28 20:17:00|691.35|688.55|691.35|688.55|691.35|688.55|691.35|688.55|0
1656447430000|2022-06-28 20:17:10|691.13|688.33|691.13|688.33|691.13|688.33|691.13|688.33|0
1656447450000|2022-06-28 20:17:30|690.91|688.11|690.91|688.11|690.91|688.11|690.91|688.11|0
1656447460000|2022-06-28 20:17:40|690.69|687.89|690.69|687.89|690.69|687.89|690.69|687.89|0
1656447470000|2022-06-28 20:17:50|690.91|688.11|690.91|688.11|690.91|688.11|690.91|688.11|0
1656447480000|2022-06-28 20:18:00|691.13|688.33|690.47|687.67|691.13|688.33|690.25|687.45|0
1656447490000|2022-06-28 20:18:10|690.59|687.79|690.25|687.45|690.59|687.79|690.25|687.45|0
1656447510000|2022-06-28 20:18:30|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1656447520000|2022-06-28 20:18:40|690.37|687.57|690.47|687.67|690.47|687.67|690.37|687.57|0
1656460800000|2022-06-29 00:00:00|687.42|684.62|687.86|685.06|687.86|685.06|687.42|684.62|0
1656460810000|2022-06-29 00:00:10|688.08|685.28|688.29|685.49|688.29|685.49|688.08|685.28|0
1656460820000|2022-06-29 00:00:20|687.42|684.62|687.2|684.4|687.42|684.62|687.2|684.4|0
1656460830000|2022-06-29 00:00:30|686.77|683.97|685.89|683.09|686.77|683.97|685.89|683.09|0
1656460840000|2022-06-29 00:00:40|685.68|682.88|685.89|683.09|685.89|683.09|685.68|682.88|0
1656460850000|2022-06-29 00:00:50|685.68|682.88|686.98|684.18|686.98|684.18|685.68|682.88|0
1656460860000|2022-06-29 00:01:00|687.2|684.4|686.77|683.97|687.2|684.4|686.77|683.97|0
1656460870000|2022-06-29 00:01:10|686.55|683.75|686.88|684.08|686.88|684.08|686.55|683.75|0
1656460880000|2022-06-29 00:01:20|686.98|684.18|687.53|684.73|687.53|684.73|686.98|684.18|0
1656460890000|2022-06-29 00:01:30|687.2|684.4|686.98|684.18|687.2|684.4|686.98|684.18|0
1656460900000|2022-06-29 00:01:40|687.2|684.4|687.42|684.62|687.42|684.62|687.2|684.4|0
1656460910000|2022-06-29 00:01:50|686.98|684.18|686.77|683.97|686.98|684.18|686.77|683.97|0
1656460920000|2022-06-29 00:02:00|686.98|684.18|687.1|684.3|687.42|684.62|686.98|684.18|0
1656460930000|2022-06-29 00:02:10|686.55|683.75|687.32|684.52|687.32|684.52|686.55|683.75|0
1656460940000|2022-06-29 00:02:20|687.2|684.4|687.2|684.4|687.2|684.4|686.98|684.18|0
1656460950000|2022-06-29 00:02:30|686.98|684.18|686.98|684.18|686.98|684.18|686.98|684.18|0
1656460960000|2022-06-29 00:02:40|686.55|683.75|686.33|683.53|686.55|683.75|686.33|683.53|0
1656460970000|2022-06-29 00:02:50|686.11|683.31|686.55|683.75|686.55|683.75|686.11|683.31|0
1656460980000|2022-06-29 00:03:00|686.77|683.97|686.77|683.97|687.2|684.4|686.77|683.97|0
1656460990000|2022-06-29 00:03:10|686.66|683.86|686.44|683.64|686.66|683.86|686.44|683.64|0
1656461000000|2022-06-29 00:03:20|686.33|683.53|686.88|684.08|686.88|684.08|686.33|683.53|0
1656461010000|2022-06-29 00:03:30|686.66|683.86|686.55|683.75|686.77|683.97|686.55|683.75|0
1656461020000|2022-06-29 00:03:40|686.44|683.64|686.66|683.86|686.66|683.86|686.44|683.64|0
1656461030000|2022-06-29 00:03:50|686.55|683.75|686.44|683.64|686.55|683.75|686.33|683.53|0
1656461040000|2022-06-29 00:04:00|686.11|683.31|687.2|684.4|687.2|684.4|686.11|683.31|0
1656461050000|2022-06-29 00:04:10|686.98|684.18|686.77|683.97|686.98|684.18|686.77|683.97|0
1656461060000|2022-06-29 00:04:20|686.66|683.86|686.77|683.97|686.98|684.18|686.66|683.86|0
1656461070000|2022-06-29 00:04:30|686.98|684.18|687.2|684.4|687.2|684.4|686.98|684.18|0
1656461080000|2022-06-29 00:04:40|686.98|684.18|687.2|684.4|687.2|684.4|686.98|684.18|0
1656461090000|2022-06-29 00:04:50|687.1|684.3|687.1|684.3|687.2|684.4|687.1|684.3|0
1656461100000|2022-06-29 00:05:00|687.2|684.4|686.98|684.18|687.42|684.62|686.98|684.18|0
1656461110000|2022-06-29 00:05:10|687.2|684.4|686.77|683.97|687.2|684.4|686.77|683.97|0
1656461120000|2022-06-29 00:05:20|686.98|684.18|686.98|684.18|686.98|684.18|686.98|684.18|0
1656461130000|2022-06-29 00:05:30|687.1|684.3|686.77|683.97|687.1|684.3|686.77|683.97|0
1656461140000|2022-06-29 00:05:40|687.1|684.3|687.2|684.4|687.2|684.4|687.1|684.3|0
1656461150000|2022-06-29 00:05:50|686.98|684.18|687.2|684.4|687.42|684.62|686.98|684.18|0
1656461160000|2022-06-29 00:06:00|687.1|684.3|687.42|684.62|687.64|684.84|687.1|684.3|0
1656461170000|2022-06-29 00:06:10|687.64|684.84|687.64|684.84|687.86|685.06|687.64|684.84|0
1656461180000|2022-06-29 00:06:20|687.75|684.95|687.86|685.06|687.86|685.06|687.64|684.84|0
1656461190000|2022-06-29 00:06:30|688.07|685.27|687.86|685.06|688.07|685.27|687.86|685.06|0
1656461200000|2022-06-29 00:06:40|687.64|684.84|687.31|684.51|687.64|684.84|687.31|684.51|0
1656461210000|2022-06-29 00:06:50|686.98|684.18|687.2|684.4|687.2|684.4|686.98|684.18|0
1656461220000|2022-06-29 00:07:00|687.31|684.51|686.98|684.18|687.31|684.51|686.98|684.18|0
1656461230000|2022-06-29 00:07:10|686.76|683.96|686.98|684.18|686.98|684.18|686.76|683.96|0
1656461240000|2022-06-29 00:07:20|686.55|683.75|686.33|683.53|686.55|683.75|686.33|683.53|0
1656461250000|2022-06-29 00:07:30|686.44|683.64|686.55|683.75|686.55|683.75|686.44|683.64|0
1656461260000|2022-06-29 00:07:40|686.66|683.86|686.11|683.31|686.66|683.86|686.11|683.31|0
1656461270000|2022-06-29 00:07:50|685.89|683.09|685.24|682.44|685.89|683.09|685.24|682.44|0
1656461280000|2022-06-29 00:08:00|685.46|682.66|685.02|682.22|685.46|682.66|685.02|682.22|0
1656461290000|2022-06-29 00:08:10|685.24|682.44|685.24|682.44|685.24|682.44|685.13|682.33|0
1656461300000|2022-06-29 00:08:20|685.02|682.22|683.71|680.91|685.02|682.22|683.28|680.48|0
1656461310000|2022-06-29 00:08:30|683.5|680.7|683.5|680.7|683.93|681.13|683.5|680.7|0
1656461320000|2022-06-29 00:08:40|683.28|680.48|683.39|680.59|683.5|680.7|683.06|680.26|0
1656461330000|2022-06-29 00:08:50|683.5|680.7|683.71|680.91|683.71|680.91|683.39|680.59|0
1656461340000|2022-06-29 00:09:00|683.61|680.81|684.37|681.57|684.37|681.57|683.61|680.81|0
1656461350000|2022-06-29 00:09:10|684.15|681.35|684.26|681.46|684.37|681.57|684.15|681.35|0
1656461360000|2022-06-29 00:09:20|684.15|681.35|683.93|681.13|684.15|681.35|683.93|681.13|0
1656461370000|2022-06-29 00:09:30|684.15|681.35|684.15|681.35|684.37|681.57|684.15|681.35|0
1656461380000|2022-06-29 00:09:40|683.71|680.91|684.26|681.46|684.26|681.46|683.71|680.91|0
1656461390000|2022-06-29 00:09:50|684.58|681.78|685.02|682.22|685.02|682.22|684.58|681.78|0
1656461400000|2022-06-29 00:10:00|685.24|682.44|685.35|682.55|685.46|682.66|685.24|682.44|0
1656461410000|2022-06-29 00:10:10|685.02|682.22|685.02|682.22|685.02|682.22|684.8|682|0
1656461420000|2022-06-29 00:10:20|684.92|682.12|684.7|681.9|684.92|682.12|684.7|681.9|0
1656461430000|2022-06-29 00:10:30|684.8|682|684.37|681.57|684.8|682|684.37|681.57|0
1656461440000|2022-06-29 00:10:40|684.58|681.78|684.37|681.57|684.58|681.78|684.37|681.57|0
1656461450000|2022-06-29 00:10:50|684.58|681.78|684.8|682|684.8|682|684.58|681.78|0
1656461460000|2022-06-29 00:11:00|684.58|681.78|684.37|681.57|684.58|681.78|684.37|681.57|0
1656461470000|2022-06-29 00:11:10|684.15|681.35|684.15|681.35|684.15|681.35|684.15|681.35|0
1656461480000|2022-06-29 00:11:20|683.93|681.13|683.93|681.13|683.93|681.13|683.71|680.91|0
1656461490000|2022-06-29 00:11:30|684.04|681.24|683.93|681.13|684.15|681.35|683.93|681.13|0
1656461500000|2022-06-29 00:11:40|684.04|681.24|684.15|681.35|684.15|681.35|683.93|681.13|0
1656461510000|2022-06-29 00:11:50|684.37|681.57|684.58|681.78|684.58|681.78|684.37|681.57|0
1656461520000|2022-06-29 00:12:00|684.7|681.9|684.8|682|684.8|682|684.7|681.9|0
1656461530000|2022-06-29 00:12:10|684.58|681.78|684.8|682|684.8|682|684.58|681.78|0
1656461550000|2022-06-29 00:12:30|685.02|682.22|685.02|682.22|685.24|682.44|685.02|682.22|0
1656461560000|2022-06-29 00:12:40|685.24|682.44|686.11|683.31|686.11|683.31|685.24|682.44|0
1656461570000|2022-06-29 00:12:50|685.79|682.99|685.89|683.09|685.89|683.09|685.67|682.87|0
1656461580000|2022-06-29 00:13:00|686.11|683.31|686.11|683.31|686.11|683.31|686.11|683.31|0
1656461590000|2022-06-29 00:13:10|686.55|683.75|686.55|683.75|686.76|683.96|686.55|683.75|0
1656461600000|2022-06-29 00:13:20|686.66|683.86|686.76|683.96|686.98|684.18|686.66|683.86|0
1656461610000|2022-06-29 00:13:30|686.98|684.18|686.98|684.18|686.98|684.18|686.76|683.96|0
1656461620000|2022-06-29 00:13:40|686.33|683.53|686.66|683.86|686.66|683.86|686.33|683.53|0
1656461630000|2022-06-29 00:13:50|686.76|683.96|686.55|683.75|686.76|683.96|686.55|683.75|0
1656461640000|2022-06-29 00:14:00|686.76|683.96|686.55|683.75|686.76|683.96|686.55|683.75|0
1656461650000|2022-06-29 00:14:10|686.66|683.86|686.55|683.75|686.76|683.96|686.55|683.75|0
1656461660000|2022-06-29 00:14:20|687.2|684.4|686.76|683.96|687.2|684.4|686.76|683.96|0
1656461670000|2022-06-29 00:14:30|686.88|684.08|686.98|684.18|686.98|684.18|686.88|684.08|0
1656461680000|2022-06-29 00:14:40|687.2|684.4|687.09|684.29|687.2|684.4|686.98|684.18|0
1656461690000|2022-06-29 00:14:50|686.88|684.08|686.76|683.96|686.98|684.18|686.76|683.96|0
1656461700000|2022-06-29 00:15:00|686.33|683.53|685.89|683.09|686.33|683.53|685.67|682.87|0
1656461710000|2022-06-29 00:15:10|686.11|683.31|686.11|683.31|686.22|683.42|686.11|683.31|0
1656461720000|2022-06-29 00:15:20|686.54|683.74|686.66|683.86|686.66|683.86|686.54|683.74|0
1656461730000|2022-06-29 00:15:30|686.76|683.96|686.33|683.53|686.76|683.96|686.33|683.53|0
1656461740000|2022-06-29 00:15:40|686.54|683.74|686.22|683.42|686.54|683.74|686.22|683.42|0
1656461750000|2022-06-29 00:15:50|686.11|683.31|686.11|683.31|686.11|683.31|686.11|683.31|0
1656461760000|2022-06-29 00:16:00|686.54|683.74|686.11|683.31|686.54|683.74|686.11|683.31|0
1656461770000|2022-06-29 00:16:10|686.33|683.53|686.22|683.42|686.33|683.53|685.89|683.09|0
1656461780000|2022-06-29 00:16:20|686.11|683.31|685.89|683.09|686.11|683.31|685.89|683.09|0
1656461790000|2022-06-29 00:16:30|685.57|682.77|685.35|682.55|685.57|682.77|685.35|682.55|0
1656461800000|2022-06-29 00:16:40|685.02|682.22|684.8|682|685.13|682.33|684.8|682|0
1656461810000|2022-06-29 00:16:50|685.02|682.22|684.58|681.78|685.02|682.22|684.58|681.78|0
1656461820000|2022-06-29 00:17:00|684.48|681.68|684.58|681.78|684.58|681.78|684.36|681.56|0
1656461830000|2022-06-29 00:17:10|684.36|681.56|684.58|681.78|684.58|681.78|684.36|681.56|0
1656461840000|2022-06-29 00:17:20|684.36|681.56|684.36|681.56|684.36|681.56|684.36|681.56|0
1656461850000|2022-06-29 00:17:30|684.58|681.78|684.58|681.78|684.58|681.78|684.58|681.78|0
1656461860000|2022-06-29 00:17:40|684.8|682|684.8|682|684.8|682|684.58|681.78|0
1656461870000|2022-06-29 00:17:50|684.58|681.78|684.26|681.46|684.58|681.78|684.26|681.46|0
1656461880000|2022-06-29 00:18:00|684.36|681.56|684.36|681.56|684.36|681.56|684.15|681.35|0
1656461890000|2022-06-29 00:18:10|684.48|681.68|684.36|681.56|684.58|681.78|684.36|681.56|0
1656461900000|2022-06-29 00:18:20|684.48|681.68|684.8|682|684.8|682|684.48|681.68|0
1656461910000|2022-06-29 00:18:30|684.7|681.9|684.8|682|684.8|682|684.58|681.78|0
1656461920000|2022-06-29 00:18:40|684.7|681.9|684.8|682|684.8|682|684.58|681.78|0
1656461930000|2022-06-29 00:18:50|685.02|682.22|684.58|681.78|685.02|682.22|684.58|681.78|0
1656461940000|2022-06-29 00:19:00|684.8|682|684.58|681.78|684.8|682|684.36|681.56|0
1656461950000|2022-06-29 00:19:10|684.48|681.68|684.36|681.56|684.58|681.78|684.36|681.56|0
1656461960000|2022-06-29 00:19:20|684.8|682|684.7|681.9|684.8|682|684.7|681.9|0
1656461970000|2022-06-29 00:19:30|684.58|681.78|684.7|681.9|684.7|681.9|684.36|681.56|0
1656461980000|2022-06-29 00:19:40|684.8|682|684.36|681.56|684.8|682|684.36|681.56|0
1656461990000|2022-06-29 00:19:50|684.58|681.78|684.91|682.11|684.91|682.11|684.58|681.78|0
1656462000000|2022-06-29 00:20:00|684.8|682|684.8|682|684.8|682|684.48|681.68|0
1656462010000|2022-06-29 00:20:10|684.91|682.11|685.35|682.55|685.35|682.55|684.91|682.11|0
1656462020000|2022-06-29 00:20:20|685.24|682.44|685.45|682.65|685.45|682.65|685.24|682.44|0
1656462030000|2022-06-29 00:20:30|685.57|682.77|685.24|682.44|685.57|682.77|685.24|682.44|0
1656462040000|2022-06-29 00:20:40|685.13|682.33|684.91|682.11|685.24|682.44|684.91|682.11|0
1656462050000|2022-06-29 00:20:50|685.02|682.22|685.24|682.44|685.24|682.44|685.02|682.22|0
1656462060000|2022-06-29 00:21:00|685.02|682.22|684.58|681.78|685.02|682.22|684.58|681.78|0
1656462070000|2022-06-29 00:21:10|684.8|682|685.24|682.44|685.24|682.44|684.8|682|0
1656462080000|2022-06-29 00:21:20|685.45|682.65|685.24|682.44|685.45|682.65|685.13|682.33|0
1656462090000|2022-06-29 00:21:30|685.13|682.33|684.8|682|685.13|682.33|684.8|682|0
1656462100000|2022-06-29 00:21:40|685.24|682.44|685.24|682.44|685.24|682.44|685.02|682.22|0
1656462110000|2022-06-29 00:21:50|685.35|682.55|685.45|682.65|685.45|682.65|685.35|682.55|0
1656462120000|2022-06-29 00:22:00|685.57|682.77|685.57|682.77|685.67|682.87|685.57|682.77|0
1656462130000|2022-06-29 00:22:10|685.45|682.65|685.78|682.98|685.78|682.98|685.45|682.65|0
1656462140000|2022-06-29 00:22:20|685.67|682.87|685.67|682.87|685.78|682.98|685.67|682.87|0
1656462150000|2022-06-29 00:22:30|685.89|683.09|686.11|683.31|686.22|683.42|685.89|683.09|0
1656462160000|2022-06-29 00:22:40|686.33|683.53|686.54|683.74|686.54|683.74|686.33|683.53|0
1656462170000|2022-06-29 00:22:50|686.66|683.86|686.87|684.07|686.87|684.07|686.66|683.86|0
1656462180000|2022-06-29 00:23:00|686.76|683.96|687.2|684.4|687.2|684.4|686.76|683.96|0
1656462190000|2022-06-29 00:23:10|687.53|684.73|687.63|684.83|687.75|684.95|687.53|684.73|0
1656462200000|2022-06-29 00:23:20|687.85|685.05|687.85|685.05|687.85|685.05|687.75|684.95|0
1656462210000|2022-06-29 00:23:30|690.04|687.24|690.04|687.24|690.04|687.24|689.6|686.8|0
1656462220000|2022-06-29 00:23:40|690.25|687.45|690.37|687.57|690.37|687.57|690.04|687.24|0
1656462230000|2022-06-29 00:23:50|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1656462240000|2022-06-29 00:24:00|690.69|687.89|690.91|688.11|690.91|688.11|690.47|687.67|0
1656462270000|2022-06-29 00:24:30|690.69|687.89|690.47|687.67|690.69|687.89|690.47|687.67|0
1656462280000|2022-06-29 00:24:40|690.69|687.89|690.25|687.45|690.69|687.89|690.25|687.45|0
1656462290000|2022-06-29 00:24:50|690.37|687.57|690.04|687.24|690.37|687.57|690.04|687.24|0
1656462300000|2022-06-29 00:25:00|690.25|687.45|689.82|687.02|690.47|687.67|689.82|687.02|0
1656462310000|2022-06-29 00:25:10|689.93|687.13|690.04|687.24|690.04|687.24|689.6|686.8|0
1656462320000|2022-06-29 00:25:20|690.25|687.45|690.04|687.24|690.25|687.45|690.04|687.24|0
1656462330000|2022-06-29 00:25:30|689.82|687.02|689.82|687.02|689.82|687.02|689.82|687.02|0
1656462340000|2022-06-29 00:25:40|689.49|686.69|689.16|686.36|689.49|686.69|689.16|686.36|0
1656462350000|2022-06-29 00:25:50|688.94|686.14|688.51|685.71|689.16|686.36|688.51|685.71|0
1656462360000|2022-06-29 00:26:00|688.72|685.92|688.72|685.92|688.72|685.92|688.72|685.92|0
1656462370000|2022-06-29 00:26:10|688.94|686.14|688.51|685.71|688.94|686.14|688.51|685.71|0
1656462380000|2022-06-29 00:26:20|688.94|686.14|688.94|686.14|689.28|686.48|688.94|686.14|0
1656462390000|2022-06-29 00:26:30|688.72|685.92|688.29|685.49|688.72|685.92|688.29|685.49|0
1656462400000|2022-06-29 00:26:40|688.07|685.27|688.62|685.82|688.62|685.82|688.07|685.27|0
1656462410000|2022-06-29 00:26:50|688.94|686.14|688.62|685.82|689.16|686.36|688.62|685.82|0
1656462420000|2022-06-29 00:27:00|688.72|685.92|688.72|685.92|688.72|685.92|688.72|685.92|0
1656462430000|2022-06-29 00:27:10|688.94|686.14|689.16|686.36|689.27|686.47|688.94|686.14|0
1656462440000|2022-06-29 00:27:20|689.27|686.47|689.16|686.36|689.38|686.58|689.16|686.36|0
1656462450000|2022-06-29 00:27:30|689.06|686.26|689.16|686.36|689.16|686.36|689.06|686.26|0
1656462460000|2022-06-29 00:27:40|689.71|686.91|689.38|686.58|689.71|686.91|689.38|686.58|0
1656462470000|2022-06-29 00:27:50|689.16|686.36|689.38|686.58|689.38|686.58|689.16|686.36|0
1656462480000|2022-06-29 00:28:00|689.16|686.36|688.94|686.14|689.16|686.36|688.94|686.14|0
1656462490000|2022-06-29 00:28:10|689.16|686.36|688.72|685.92|689.16|686.36|688.72|685.92|0
1656462500000|2022-06-29 00:28:20|688.62|685.82|688.29|685.49|688.62|685.82|688.29|685.49|0
1656462510000|2022-06-29 00:28:30|688.07|685.27|688.29|685.49|688.29|685.49|688.07|685.27|0
1656462520000|2022-06-29 00:28:40|688.07|685.27|688.18|685.38|688.18|685.38|688.07|685.27|0
1656462530000|2022-06-29 00:28:50|688.07|685.27|688.07|685.27|688.07|685.27|688.07|685.27|0
1656462540000|2022-06-29 00:29:00|687.85|685.05|687.96|685.16|687.96|685.16|687.85|685.05|0
1656462550000|2022-06-29 00:29:10|687.85|685.05|687.85|685.05|687.85|685.05|687.85|685.05|0
1656462560000|2022-06-29 00:29:20|688.07|685.27|688.07|685.27|688.07|685.27|688.07|685.27|0
1656462570000|2022-06-29 00:29:30|687.96|685.16|688.07|685.27|688.29|685.49|687.96|685.16|0
1656462590000|2022-06-29 00:29:50|688.29|685.49|687.96|685.16|688.29|685.49|687.96|685.16|0
1656462600000|2022-06-29 00:30:00|687.85|685.05|687.63|684.83|687.96|685.16|687.63|684.83|0
1656462610000|2022-06-29 00:30:10|687.75|684.95|688.07|685.27|688.07|685.27|687.75|684.95|0
1656462620000|2022-06-29 00:30:20|687.96|685.16|687.63|684.83|687.96|685.16|687.41|684.61|0
1656462630000|2022-06-29 00:30:30|687.41|684.61|687.63|684.83|687.63|684.83|687.41|684.61|0
1656462640000|2022-06-29 00:30:40|687.41|684.61|687.41|684.61|687.41|684.61|687.41|684.61|0
1656462650000|2022-06-29 00:30:50|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1656462660000|2022-06-29 00:31:00|686.98|684.18|686.76|683.96|686.98|684.18|686.76|683.96|0
1656462670000|2022-06-29 00:31:10|687.2|684.4|686.98|684.18|687.2|684.4|686.76|683.96|0
1656462680000|2022-06-29 00:31:20|687.09|684.29|687.09|684.29|687.2|684.4|687.09|684.29|0
1656462690000|2022-06-29 00:31:30|686.98|684.18|686.65|683.85|686.98|684.18|686.65|683.85|0
1656462700000|2022-06-29 00:31:40|686.54|683.74|686.76|683.96|686.76|683.96|686.54|683.74|0
1656462710000|2022-06-29 00:31:50|686.98|684.18|686.76|683.96|686.98|684.18|686.76|683.96|0
1656462720000|2022-06-29 00:32:00|686.65|683.85|685.89|683.09|686.65|683.85|685.89|683.09|0
1656462730000|2022-06-29 00:32:10|685.78|682.98|686|683.2|686|683.2|685.67|682.87|0
1656462740000|2022-06-29 00:32:20|685.89|683.09|685.78|682.98|685.89|683.09|685.67|682.87|0
1656462750000|2022-06-29 00:32:30|685.89|683.09|685.67|682.87|686.11|683.31|685.67|682.87|0
1656462760000|2022-06-29 00:32:40|685.89|683.09|686.11|683.31|686.11|683.31|685.89|683.09|0
1656462770000|2022-06-29 00:32:50|685.89|683.09|686.1|683.3|686.1|683.3|685.89|683.09|0
1656462780000|2022-06-29 00:33:00|686.65|683.85|686.54|683.74|686.65|683.85|686.32|683.52|0
1656462790000|2022-06-29 00:33:10|686.76|683.96|686.54|683.74|686.76|683.96|686.54|683.74|0
1656462800000|2022-06-29 00:33:20|686.87|684.07|687.31|684.51|687.31|684.51|686.87|684.07|0
1656462810000|2022-06-29 00:33:30|687.41|684.61|687.2|684.4|687.41|684.61|687.2|684.4|0
1656462820000|2022-06-29 00:33:40|687.41|684.61|687.41|684.61|687.41|684.61|687.31|684.51|0
1656462830000|2022-06-29 00:33:50|687.53|684.73|687.85|685.05|687.85|685.05|687.53|684.73|0
1656462840000|2022-06-29 00:34:00|687.63|684.83|687.41|684.61|687.63|684.83|687.41|684.61|0
1656462850000|2022-06-29 00:34:10|687.63|684.83|687.53|684.73|687.63|684.83|687.53|684.73|0
1656462860000|2022-06-29 00:34:20|687.63|684.83|687.85|685.05|687.85|685.05|687.63|684.83|0
1656462870000|2022-06-29 00:34:30|688.29|685.49|688.62|685.82|688.62|685.82|688.29|685.49|0
1656462880000|2022-06-29 00:34:40|688.5|685.7|688.72|685.92|688.72|685.92|688.5|685.7|0
1656462890000|2022-06-29 00:34:50|688.94|686.14|688.5|685.7|688.94|686.14|688.5|685.7|0
1656462900000|2022-06-29 00:35:00|688.4|685.6|688.07|685.27|688.5|685.7|688.07|685.27|0
1656462910000|2022-06-29 00:35:10|688.18|685.38|688.4|685.6|688.4|685.6|688.18|685.38|0
1656462920000|2022-06-29 00:35:20|688.84|686.04|689.38|686.58|689.38|686.58|688.84|686.04|0
1656462930000|2022-06-29 00:35:30|689.05|686.25|688.94|686.14|689.05|686.25|688.94|686.14|0
1656462940000|2022-06-29 00:35:40|689.05|686.25|689.38|686.58|689.38|686.58|688.94|686.14|0
1656462950000|2022-06-29 00:35:50|689.6|686.8|689.27|686.47|689.6|686.8|689.16|686.36|0
1656462960000|2022-06-29 00:36:00|689.16|686.36|689.16|686.36|689.38|686.58|689.16|686.36|0
1656462970000|2022-06-29 00:36:10|689.27|686.47|689.49|686.69|689.6|686.8|689.27|686.47|0
1656462980000|2022-06-29 00:36:20|689.6|686.8|689.81|687.01|689.81|687.01|689.6|686.8|0
1656462990000|2022-06-29 00:36:30|689.71|686.91|689.38|686.58|689.71|686.91|689.38|686.58|0
1656463000000|2022-06-29 00:36:40|689.27|686.47|689.38|686.58|689.38|686.58|689.16|686.36|0
1656463010000|2022-06-29 00:36:50|689.27|686.47|689.16|686.36|689.27|686.47|689.16|686.36|0
1656463030000|2022-06-29 00:37:10|689.38|686.58|689.38|686.58|689.6|686.8|689.38|686.58|0
1656463040000|2022-06-29 00:37:20|689.16|686.36|689.16|686.36|689.16|686.36|689.16|686.36|0
1656463050000|2022-06-29 00:37:30|689.6|686.8|689.81|687.01|689.81|687.01|689.6|686.8|0
1656463060000|2022-06-29 00:37:40|689.93|687.13|690.25|687.45|690.25|687.45|689.93|687.13|0
1656463070000|2022-06-29 00:37:50|690.47|687.67|690.91|688.11|690.91|688.11|690.47|687.67|0
1656463080000|2022-06-29 00:38:00|691.13|688.33|690.91|688.11|691.13|688.33|690.8|688|0
1656463090000|2022-06-29 00:38:10|691.34|688.54|691.13|688.33|691.34|688.54|690.91|688.11|0
1656463100000|2022-06-29 00:38:20|691.02|688.22|691.02|688.22|691.13|688.33|691.02|688.22|0
1656463110000|2022-06-29 00:38:30|691.13|688.33|691.34|688.54|691.34|688.54|691.02|688.22|0
1656463120000|2022-06-29 00:38:40|691.56|688.76|691.34|688.54|691.56|688.76|691.13|688.33|0
1656463130000|2022-06-29 00:38:50|691.13|688.33|691.46|688.66|691.56|688.76|691.13|688.33|0
1656463140000|2022-06-29 00:39:00|691.02|688.22|690.91|688.11|691.13|688.33|690.91|688.11|0
1656463150000|2022-06-29 00:39:10|690.69|687.89|691.34|688.54|691.34|688.54|690.69|687.89|0
1656463160000|2022-06-29 00:39:20|691.56|688.76|691.78|688.98|691.78|688.98|691.56|688.76|0
1656463170000|2022-06-29 00:39:30|692|689.2|691.68|688.88|692|689.2|691.68|688.88|0
1656463180000|2022-06-29 00:39:40|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1656463190000|2022-06-29 00:39:50|691.56|688.76|691.9|689.1|691.9|689.1|691.56|688.76|0
1656463200000|2022-06-29 00:40:00|692|689.2|691.34|688.54|692|689.2|691.34|688.54|0
1656463210000|2022-06-29 00:40:10|691.13|688.33|691.56|688.76|691.56|688.76|691.13|688.33|0
1656463220000|2022-06-29 00:40:20|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1656463230000|2022-06-29 00:40:30|691.56|688.76|691.78|688.98|691.78|688.98|691.56|688.76|0
1656463240000|2022-06-29 00:40:40|692|689.2|692|689.2|692|689.2|691.78|688.98|0
1656463250000|2022-06-29 00:40:50|692.22|689.42|692.22|689.42|692.22|689.42|692.22|689.42|0
1656463270000|2022-06-29 00:41:10|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656463280000|2022-06-29 00:41:20|692.22|689.42|692.22|689.42|692.22|689.42|692.22|689.42|0
1656463300000|2022-06-29 00:41:40|692|689.2|692|689.2|692|689.2|692|689.2|0
1656463310000|2022-06-29 00:41:50|691.78|688.98|692|689.2|692|689.2|691.78|688.98|0
1656463320000|2022-06-29 00:42:00|692.22|689.42|692.22|689.42|692.33|689.53|692.22|689.42|0
1656463330000|2022-06-29 00:42:10|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656463350000|2022-06-29 00:42:30|692.87|690.07|691.78|688.98|692.87|690.07|691.78|688.98|0
1656463360000|2022-06-29 00:42:40|691.56|688.76|691.56|688.76|691.56|688.76|691.12|688.32|0
1656463370000|2022-06-29 00:42:50|691.78|688.98|691.24|688.44|691.78|688.98|691.24|688.44|0
1656463380000|2022-06-29 00:43:00|691.56|688.76|691.56|688.76|691.56|688.76|691.34|688.54|0
1656463390000|2022-06-29 00:43:10|692.22|689.42|692.22|689.42|692.22|689.42|692.22|689.42|0
1656463400000|2022-06-29 00:43:20|691.78|688.98|692.22|689.42|692.22|689.42|691.78|688.98|0
1656463410000|2022-06-29 00:43:30|692.44|689.64|692.87|690.07|692.87|690.07|692.44|689.64|0
1656463420000|2022-06-29 00:43:40|692.66|689.86|692.87|690.07|692.87|690.07|692.66|689.86|0
1656463430000|2022-06-29 00:43:50|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1656463440000|2022-06-29 00:44:00|692.87|690.07|693.09|690.29|693.09|690.29|692.66|689.86|0
1656463450000|2022-06-29 00:44:10|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1656463460000|2022-06-29 00:44:20|693.09|690.29|692.87|690.07|693.09|690.29|692.87|690.07|0
1656463470000|2022-06-29 00:44:30|692.66|689.86|692.87|690.07|692.87|690.07|692.44|689.64|0
1656463480000|2022-06-29 00:44:40|693.09|690.29|693.31|690.51|693.31|690.51|693.09|690.29|0
1656463490000|2022-06-29 00:44:50|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1656463500000|2022-06-29 00:45:00|693.09|690.29|692.87|690.07|693.31|690.51|692.87|690.07|0
1656463510000|2022-06-29 00:45:10|693.09|690.29|692.87|690.07|693.09|690.29|692.87|690.07|0
1656463520000|2022-06-29 00:45:20|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1656463530000|2022-06-29 00:45:30|692.44|689.64|692.33|689.53|692.44|689.64|692.33|689.53|0
1656463540000|2022-06-29 00:45:40|692.44|689.64|692.44|689.64|692.44|689.64|692.22|689.42|0
1656463550000|2022-06-29 00:45:50|692.55|689.75|692.44|689.64|692.55|689.75|692.44|689.64|0
1656463560000|2022-06-29 00:46:00|692.66|689.86|692.44|689.64|692.66|689.86|692.44|689.64|0
1656463570000|2022-06-29 00:46:10|692.22|689.42|692.22|689.42|692.33|689.53|692.22|689.42|0
1656463580000|2022-06-29 00:46:20|692.44|689.64|692.22|689.42|692.44|689.64|692.22|689.42|0
1656463590000|2022-06-29 00:46:30|692.44|689.64|692.44|689.64|692.44|689.64|692.33|689.53|0
1656463600000|2022-06-29 00:46:40|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1656463610000|2022-06-29 00:46:50|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656463620000|2022-06-29 00:47:00|692.65|689.85|692.87|690.07|692.87|690.07|692.65|689.85|0
1656463630000|2022-06-29 00:47:10|692.65|689.85|692.44|689.64|692.65|689.85|692.44|689.64|0
1656463640000|2022-06-29 00:47:20|692.22|689.42|693.09|690.29|693.09|690.29|692.22|689.42|0
1656463650000|2022-06-29 00:47:30|693.21|690.41|693.31|690.51|693.31|690.51|693.21|690.41|0
1656463680000|2022-06-29 00:48:00|693.21|690.41|693.31|690.51|693.31|690.51|693.21|690.41|0
1656463690000|2022-06-29 00:48:10|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1656463700000|2022-06-29 00:48:20|693.31|690.51|693.21|690.41|693.31|690.51|693.21|690.41|0
1656463710000|2022-06-29 00:48:30|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1656463720000|2022-06-29 00:48:40|692.87|690.07|693.09|690.29|693.09|690.29|692.87|690.07|0
1656463730000|2022-06-29 00:48:50|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656463740000|2022-06-29 00:49:00|693.09|690.29|693.21|690.41|693.31|690.51|693.09|690.29|0
1656463750000|2022-06-29 00:49:10|693.31|690.51|693.53|690.73|693.53|690.73|693.31|690.51|0
1656463760000|2022-06-29 00:49:20|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1656463780000|2022-06-29 00:49:40|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1656463800000|2022-06-29 00:50:00|693.42|690.62|693.31|690.51|693.42|690.62|693.31|690.51|0
1656463810000|2022-06-29 00:50:10|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656463820000|2022-06-29 00:50:20|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1656463830000|2022-06-29 00:50:30|692.87|690.07|692.87|690.07|693.09|690.29|692.87|690.07|0
1656463840000|2022-06-29 00:50:40|692.44|689.64|692.33|689.53|692.44|689.64|692.33|689.53|0
1656463850000|2022-06-29 00:50:50|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656463860000|2022-06-29 00:51:00|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1656463870000|2022-06-29 00:51:10|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656463900000|2022-06-29 00:51:40|692.22|689.42|692.44|689.64|692.44|689.64|692.22|689.42|0
1656463910000|2022-06-29 00:51:50|692.65|689.85|692.87|690.07|692.87|690.07|692.65|689.85|0
1656463920000|2022-06-29 00:52:00|693.09|690.29|693.09|690.29|693.09|690.29|692.87|690.07|0
1656463930000|2022-06-29 00:52:10|692.65|689.85|692.65|689.85|692.77|689.97|692.44|689.64|0
1656463940000|2022-06-29 00:52:20|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656463950000|2022-06-29 00:52:30|693.09|690.29|693.31|690.51|693.31|690.51|693.09|690.29|0
1656463960000|2022-06-29 00:52:40|693.21|690.41|693.09|690.29|693.21|690.41|693.09|690.29|0
1656463970000|2022-06-29 00:52:50|693.21|690.41|693.53|690.73|693.53|690.73|693.21|690.41|0
1656463980000|2022-06-29 00:53:00|693.21|690.41|693.09|690.29|693.31|690.51|693.09|690.29|0
1656463990000|2022-06-29 00:53:10|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656464000000|2022-06-29 00:53:20|693.09|690.29|693.31|690.51|693.31|690.51|693.09|690.29|0
1656464010000|2022-06-29 00:53:30|692.87|690.07|692.99|690.19|693.09|690.29|692.87|690.07|0
1656464020000|2022-06-29 00:53:40|693.09|690.29|693.09|690.29|693.21|690.41|693.09|690.29|0
1656464030000|2022-06-29 00:53:50|692.87|690.07|692.87|690.07|692.87|690.07|692.65|689.85|0
1656464040000|2022-06-29 00:54:00|692.77|689.97|692.87|690.07|692.87|690.07|692.77|689.97|0
1656464050000|2022-06-29 00:54:10|692.99|690.19|693.09|690.29|693.2|690.4|692.99|690.19|0
1656464060000|2022-06-29 00:54:20|693.2|690.4|693.31|690.51|693.31|690.51|693.2|690.4|0
1656464070000|2022-06-29 00:54:30|693.2|690.4|693.31|690.51|693.31|690.51|693.2|690.4|0
1656464080000|2022-06-29 00:54:40|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1656464090000|2022-06-29 00:54:50|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1656464100000|2022-06-29 00:55:00|693.53|690.73|693.86|691.06|693.86|691.06|693.53|690.73|0
1656464110000|2022-06-29 00:55:10|693.97|691.17|693.64|690.84|693.97|691.17|693.53|690.73|0
1656464120000|2022-06-29 00:55:20|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1656464130000|2022-06-29 00:55:30|693.2|690.4|692.87|690.07|693.2|690.4|692.87|690.07|0
1656464140000|2022-06-29 00:55:40|692.65|689.85|693.09|690.29|693.09|690.29|692.65|689.85|0
1656464150000|2022-06-29 00:55:50|693.31|690.51|693.2|690.4|693.31|690.51|693.2|690.4|0
1656464160000|2022-06-29 00:56:00|693.31|690.51|693.31|690.51|693.42|690.62|693.31|690.51|0
1656464170000|2022-06-29 00:56:10|693.09|690.29|693.2|690.4|693.31|690.51|693.09|690.29|0
1656464180000|2022-06-29 00:56:20|693.09|690.29|693.2|690.4|693.31|690.51|693.09|690.29|0
1656464190000|2022-06-29 00:56:30|693.31|690.51|693.09|690.29|693.31|690.51|693.09|690.29|0
1656464200000|2022-06-29 00:56:40|692.99|690.19|692.87|690.07|692.99|690.19|692.87|690.07|0
1656464210000|2022-06-29 00:56:50|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656464220000|2022-06-29 00:57:00|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1656464230000|2022-06-29 00:57:10|693.31|690.51|693.09|690.29|693.31|690.51|693.09|690.29|0
1656464240000|2022-06-29 00:57:20|693.31|690.51|693.09|690.29|693.31|690.51|693.09|690.29|0
1656464260000|2022-06-29 00:57:40|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656464270000|2022-06-29 00:57:50|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1656464280000|2022-06-29 00:58:00|692.87|690.07|692.87|690.07|692.99|690.19|692.87|690.07|0
1656464300000|2022-06-29 00:58:20|693.2|690.4|693.2|690.4|693.2|690.4|693.2|690.4|0
1656464310000|2022-06-29 00:58:30|693.31|690.51|693.97|691.17|693.97|691.17|693.31|690.51|0
1656464320000|2022-06-29 00:58:40|693.86|691.06|693.97|691.17|693.97|691.17|693.86|691.06|0
1656464330000|2022-06-29 00:58:50|693.75|690.95|693.75|690.95|693.86|691.06|693.75|690.95|0
1656464340000|2022-06-29 00:59:00|693.64|690.84|693.64|690.84|693.64|690.84|693.64|690.84|0
1656464350000|2022-06-29 00:59:10|693.75|690.95|693.53|690.73|693.75|690.95|693.53|690.73|0
1656464360000|2022-06-29 00:59:20|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1656464370000|2022-06-29 00:59:30|693.31|690.51|693.09|690.29|693.31|690.51|693.09|690.29|0
1656464390000|2022-06-29 00:59:50|693.2|690.4|692.87|690.07|693.2|690.4|692.87|690.07|0
1656464400000|2022-06-29 01:00:00|692.98|690.18|693.53|690.73|693.53|690.73|692.87|690.07|0
1656464410000|2022-06-29 01:00:10|693.64|690.84|693.42|690.62|693.64|690.84|693.42|690.62|0
1656464420000|2022-06-29 01:00:20|693.31|690.51|693.53|690.73|693.53|690.73|693.31|690.51|0
1656464430000|2022-06-29 01:00:30|693.42|690.62|692.98|690.18|693.42|690.62|692.98|690.18|0
1656464440000|2022-06-29 01:00:40|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656464450000|2022-06-29 01:00:50|692.65|689.85|692.43|689.63|692.65|689.85|692.43|689.63|0
1656464460000|2022-06-29 01:01:00|692.65|689.85|692.21|689.41|692.65|689.85|692|689.2|0
1656464470000|2022-06-29 01:01:10|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1656464480000|2022-06-29 01:01:20|692.43|689.63|692.21|689.41|692.43|689.63|692.21|689.41|0
1656464490000|2022-06-29 01:01:30|692|689.2|692.11|689.31|692.11|689.31|692|689.2|0
1656464500000|2022-06-29 01:01:40|692.21|689.41|692.43|689.63|692.43|689.63|692.21|689.41|0
1656464510000|2022-06-29 01:01:50|692.33|689.53|691.78|688.98|692.43|689.63|691.56|688.76|0
1656464520000|2022-06-29 01:02:00|692|689.2|692.21|689.41|692.21|689.41|692|689.2|0
1656464530000|2022-06-29 01:02:10|692.11|689.31|691.78|688.98|692.11|689.31|691.78|688.98|0
1656464540000|2022-06-29 01:02:20|692|689.2|691.89|689.09|692|689.2|691.78|688.98|0
1656464550000|2022-06-29 01:02:30|691.78|688.98|692|689.2|692|689.2|691.78|688.98|0
1656464560000|2022-06-29 01:02:40|692.11|689.31|692.21|689.41|692.21|689.41|692|689.2|0
1656464570000|2022-06-29 01:02:50|692.11|689.31|692.21|689.41|692.21|689.41|692.11|689.31|0
1656464600000|2022-06-29 01:03:20|692.11|689.31|692.11|689.31|692.21|689.41|692|689.2|0
1656464610000|2022-06-29 01:03:30|692.21|689.41|692.21|689.41|692.21|689.41|692.21|689.41|0
1656464620000|2022-06-29 01:03:40|692.43|689.63|692.21|689.41|692.43|689.63|692.21|689.41|0
1656464630000|2022-06-29 01:03:50|692.33|689.53|692.21|689.41|692.33|689.53|692.21|689.41|0
1656464640000|2022-06-29 01:04:00|692.43|689.63|692|689.2|692.43|689.63|692|689.2|0
1656464650000|2022-06-29 01:04:10|691.89|689.09|691.78|688.98|692|689.2|691.78|688.98|0
1656464660000|2022-06-29 01:04:20|691.56|688.76|691.89|689.09|691.89|689.09|691.56|688.76|0
1656464670000|2022-06-29 01:04:30|691.78|688.98|691.56|688.76|691.99|689.19|691.56|688.76|0
1656464680000|2022-06-29 01:04:40|691.34|688.54|691.12|688.32|691.34|688.54|691.12|688.32|0
1656464690000|2022-06-29 01:04:50|690.9|688.1|690.68|687.88|690.9|688.1|690.68|687.88|0
1656464700000|2022-06-29 01:05:00|690.9|688.1|691.34|688.54|691.34|688.54|690.9|688.1|0
1656464710000|2022-06-29 01:05:10|691.12|688.32|690.9|688.1|691.12|688.32|690.9|688.1|0
1656464720000|2022-06-29 01:05:20|691.12|688.32|690.9|688.1|691.12|688.32|690.9|688.1|0
1656464730000|2022-06-29 01:05:30|691.12|688.32|691.23|688.43|691.34|688.54|691.12|688.32|0
1656464740000|2022-06-29 01:05:40|691.34|688.54|691.56|688.76|691.56|688.76|691.34|688.54|0
1656464750000|2022-06-29 01:05:50|691.78|688.98|692.87|690.07|692.87|690.07|691.78|688.98|0
1656464770000|2022-06-29 01:06:10|692.65|689.85|691.99|689.19|692.65|689.85|691.99|689.19|0
1656464780000|2022-06-29 01:06:20|692.11|689.31|691.89|689.09|692.11|689.31|691.78|688.98|0
1656464790000|2022-06-29 01:06:30|691.99|689.19|691.99|689.19|692.11|689.31|691.99|689.19|0
1656464800000|2022-06-29 01:06:40|692.11|689.31|692.21|689.41|692.21|689.41|692.11|689.31|0
1656464810000|2022-06-29 01:06:50|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656464820000|2022-06-29 01:07:00|692.21|689.41|692.21|689.41|692.21|689.41|692.11|689.31|0
1656464830000|2022-06-29 01:07:10|691.99|689.19|691.78|688.98|691.99|689.19|691.56|688.76|0
1656464840000|2022-06-29 01:07:20|691.56|688.76|691.34|688.54|691.56|688.76|691.34|688.54|0
1656464850000|2022-06-29 01:07:30|691.45|688.65|691.78|688.98|691.78|688.98|691.45|688.65|0
1656464860000|2022-06-29 01:07:40|691.99|689.19|691.67|688.87|691.99|689.19|691.67|688.87|0
1656464870000|2022-06-29 01:07:50|691.56|688.76|691.34|688.54|691.56|688.76|691.34|688.54|0
1656464880000|2022-06-29 01:08:00|691.45|688.65|691.56|688.76|691.56|688.76|691.34|688.54|0
1656464890000|2022-06-29 01:08:10|691.45|688.65|691.56|688.76|691.56|688.76|691.45|688.65|0
1656464900000|2022-06-29 01:08:20|691.34|688.54|691.34|688.54|691.45|688.65|691.34|688.54|0
1656464920000|2022-06-29 01:08:40|691.12|688.32|691.12|688.32|691.12|688.32|691.12|688.32|0
1656464940000|2022-06-29 01:09:00|691.34|688.54|691.45|688.65|691.45|688.65|691.34|688.54|0
1656464950000|2022-06-29 01:09:10|691.23|688.43|691.34|688.54|691.34|688.54|691.23|688.43|0
1656464970000|2022-06-29 01:09:30|691.23|688.43|691.23|688.43|691.34|688.54|691.12|688.32|0
1656464980000|2022-06-29 01:09:40|691.34|688.54|691.67|688.87|691.67|688.87|691.34|688.54|0
1656464990000|2022-06-29 01:09:50|691.56|688.76|691.45|688.65|691.56|688.76|691.45|688.65|0
1656465000000|2022-06-29 01:10:00|691.67|688.87|691.67|688.87|691.67|688.87|691.45|688.65|0
1656465010000|2022-06-29 01:10:10|691.78|688.98|691.56|688.76|691.78|688.98|691.56|688.76|0
1656465020000|2022-06-29 01:10:20|691.67|688.87|691.77|688.97|691.77|688.97|691.56|688.76|0
1656465030000|2022-06-29 01:10:30|691.34|688.54|691.56|688.76|691.56|688.76|691.34|688.54|0
1656465040000|2022-06-29 01:10:40|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1656465050000|2022-06-29 01:10:50|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1656465060000|2022-06-29 01:11:00|691.45|688.65|691.34|688.54|691.45|688.65|691.34|688.54|0
1656465070000|2022-06-29 01:11:10|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1656465080000|2022-06-29 01:11:20|691.45|688.65|691.56|688.76|691.56|688.76|691.34|688.54|0
1656465090000|2022-06-29 01:11:30|691.45|688.65|691.56|688.76|691.56|688.76|691.45|688.65|0
1656465100000|2022-06-29 01:11:40|691.77|688.97|691.56|688.76|691.77|688.97|691.56|688.76|0
1656465110000|2022-06-29 01:11:50|691.77|688.97|691.99|689.19|691.99|689.19|691.77|688.97|0
1656465120000|2022-06-29 01:12:00|691.89|689.09|691.89|689.09|691.99|689.19|691.89|689.09|0
1656465130000|2022-06-29 01:12:10|691.99|689.19|691.77|688.97|691.99|689.19|691.77|688.97|0
1656465140000|2022-06-29 01:12:20|691.89|689.09|691.56|688.76|691.89|689.09|691.56|688.76|0
1656465150000|2022-06-29 01:12:30|691.67|688.87|691.99|689.19|691.99|689.19|691.56|688.76|0
1656465160000|2022-06-29 01:12:40|692.11|689.31|692.43|689.63|692.43|689.63|692.11|689.31|0
1656465170000|2022-06-29 01:12:50|692.65|689.85|692.21|689.41|692.65|689.85|692.21|689.41|0
1656465180000|2022-06-29 01:13:00|691.77|688.97|691.77|688.97|691.99|689.19|691.77|688.97|0
1656465190000|2022-06-29 01:13:10|691.99|689.19|692.21|689.41|692.21|689.41|691.99|689.19|0
1656465200000|2022-06-29 01:13:20|692.11|689.31|691.99|689.19|692.11|689.31|691.99|689.19|0
1656465210000|2022-06-29 01:13:30|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656465220000|2022-06-29 01:13:40|692.21|689.41|691.89|689.09|692.21|689.41|691.77|688.97|0
1656465230000|2022-06-29 01:13:50|691.77|688.97|692.11|689.31|692.11|689.31|691.77|688.97|0
1656465240000|2022-06-29 01:14:00|691.99|689.19|691.77|688.97|691.99|689.19|691.77|688.97|0
1656465250000|2022-06-29 01:14:10|691.56|688.76|691.34|688.54|691.56|688.76|691.34|688.54|0
1656465260000|2022-06-29 01:14:20|691.56|688.76|691.34|688.54|691.56|688.76|691.34|688.54|0
1656465270000|2022-06-29 01:14:30|691.12|688.32|691.12|688.32|691.12|688.32|691.12|688.32|0
1656465280000|2022-06-29 01:14:40|690.9|688.1|691.12|688.32|691.12|688.32|690.9|688.1|0
1656465290000|2022-06-29 01:14:50|691.01|688.21|691.12|688.32|691.12|688.32|690.9|688.1|0
1656465300000|2022-06-29 01:15:00|691.45|688.65|691.34|688.54|691.45|688.65|691.12|688.32|0
1656465310000|2022-06-29 01:15:10|691.45|688.65|691.34|688.54|691.45|688.65|691.12|688.32|0
1656465320000|2022-06-29 01:15:20|691.23|688.43|691.34|688.54|691.34|688.54|691.12|688.32|0
1656465330000|2022-06-29 01:15:30|691.23|688.43|691.45|688.65|691.45|688.65|691.23|688.43|0
1656465340000|2022-06-29 01:15:40|691.56|688.76|691.12|688.32|691.56|688.76|691.12|688.32|0
1656465350000|2022-06-29 01:15:50|691.23|688.43|691.34|688.54|691.34|688.54|691.23|688.43|0
1656465360000|2022-06-29 01:16:00|691.23|688.43|691.12|688.32|691.34|688.54|691.12|688.32|0
1656465370000|2022-06-29 01:16:10|691.01|688.21|691.23|688.43|691.23|688.43|691.01|688.21|0
1656465380000|2022-06-29 01:16:20|691.12|688.32|691.67|688.87|691.67|688.87|691.12|688.32|0
1656465390000|2022-06-29 01:16:30|691.34|688.54|691.55|688.75|691.55|688.75|691.34|688.54|0
1656465400000|2022-06-29 01:16:40|691.45|688.65|691.45|688.65|691.55|688.75|691.45|688.65|0
1656465410000|2022-06-29 01:16:50|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1656465430000|2022-06-29 01:17:10|691.12|688.32|691.12|688.32|691.12|688.32|691.12|688.32|0
1656465440000|2022-06-29 01:17:20|690.68|687.88|690.68|687.88|690.68|687.88|690.68|687.88|0
1656465450000|2022-06-29 01:17:30|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1656465460000|2022-06-29 01:17:40|691.12|688.32|691.12|688.32|691.12|688.32|691.01|688.21|0
1656465470000|2022-06-29 01:17:50|691.34|688.54|691.55|688.75|691.55|688.75|691.34|688.54|0
1656465480000|2022-06-29 01:18:00|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1656465490000|2022-06-29 01:18:10|691.45|688.65|691.55|688.75|691.55|688.75|691.45|688.65|0
1656465500000|2022-06-29 01:18:20|691.45|688.65|691.34|688.54|691.45|688.65|691.34|688.54|0
1656465510000|2022-06-29 01:18:30|691.12|688.32|691.01|688.21|691.12|688.32|690.9|688.1|0
1656465520000|2022-06-29 01:18:40|690.9|688.1|691.12|688.32|691.12|688.32|690.9|688.1|0
1656465530000|2022-06-29 01:18:50|691.23|688.43|691.12|688.32|691.23|688.43|691.12|688.32|0
1656465560000|2022-06-29 01:19:20|691.01|688.21|691.12|688.32|691.12|688.32|691.01|688.21|0
1656465570000|2022-06-29 01:19:30|690.9|688.1|690.79|687.99|691.01|688.21|690.79|687.99|0
1656465580000|2022-06-29 01:19:40|690.9|688.1|690.79|687.99|690.9|688.1|690.79|687.99|0
1656465590000|2022-06-29 01:19:50|690.9|688.1|690.24|687.44|691.12|688.32|690.24|687.44|0
1656465600000|2022-06-29 01:20:00|690.02|687.22|689.92|687.12|690.02|687.22|689.92|687.12|0
1656465610000|2022-06-29 01:20:10|690.24|687.44|690.14|687.34|690.24|687.44|690.02|687.22|0
1656465620000|2022-06-29 01:20:20|689.92|687.12|689.81|687.01|689.92|687.12|689.81|687.01|0
1656465630000|2022-06-29 01:20:30|689.59|686.79|689.59|686.79|689.7|686.9|689.59|686.79|0
1656465640000|2022-06-29 01:20:40|689.37|686.57|689.59|686.79|689.59|686.79|689.26|686.46|0
1656465660000|2022-06-29 01:21:00|689.37|686.57|689.81|687.01|689.81|687.01|689.37|686.57|0
1656465670000|2022-06-29 01:21:10|689.92|687.12|689.59|686.79|689.92|687.12|689.59|686.79|0
1656465690000|2022-06-29 01:21:30|689.37|686.57|689.37|686.57|689.37|686.57|689.37|686.57|0
1656465700000|2022-06-29 01:21:40|689.15|686.35|689.15|686.35|689.15|686.35|689.15|686.35|0
1656465710000|2022-06-29 01:21:50|689.37|686.57|689.48|686.68|689.48|686.68|689.37|686.57|0
1656465720000|2022-06-29 01:22:00|689.59|686.79|689.81|687.01|689.92|687.12|689.59|686.79|0
1656465730000|2022-06-29 01:22:10|689.92|687.12|690.02|687.22|690.02|687.22|689.92|687.12|0
1656465740000|2022-06-29 01:22:20|689.92|687.12|689.59|686.79|689.92|687.12|689.59|686.79|0
1656465750000|2022-06-29 01:22:30|689.7|686.9|689.59|686.79|689.7|686.9|689.59|686.79|0
1656465760000|2022-06-29 01:22:40|689.7|686.9|689.92|687.12|689.92|687.12|689.7|686.9|0
1656465770000|2022-06-29 01:22:50|689.8|687|689.92|687.12|689.92|687.12|689.8|687|0
1656465780000|2022-06-29 01:23:00|690.24|687.44|690.24|687.44|690.36|687.56|690.24|687.44|0
1656465790000|2022-06-29 01:23:10|690.46|687.66|690.9|688.1|690.9|688.1|690.46|687.66|0
1656465800000|2022-06-29 01:23:20|691.12|688.32|691.33|688.53|691.33|688.53|691.01|688.21|0
1656465810000|2022-06-29 01:23:30|691.12|688.32|691.12|688.32|691.12|688.32|691.12|688.32|0
1656465820000|2022-06-29 01:23:40|691.33|688.53|691.55|688.75|691.55|688.75|691.12|688.32|0
1656465830000|2022-06-29 01:23:50|691.23|688.43|691.12|688.32|691.23|688.43|691.12|688.32|0
1656465840000|2022-06-29 01:24:00|690.79|687.99|690.68|687.88|690.9|688.1|690.68|687.88|0
1656465850000|2022-06-29 01:24:10|690.9|688.1|690.46|687.66|690.9|688.1|690.46|687.66|0
1656465860000|2022-06-29 01:24:20|690.14|687.34|690.02|687.22|690.24|687.44|690.02|687.22|0
1656465870000|2022-06-29 01:24:30|690.14|687.34|690.14|687.34|690.14|687.34|690.14|687.34|0
1656465880000|2022-06-29 01:24:40|689.8|687|690.14|687.34|690.14|687.34|689.8|687|0
1656465890000|2022-06-29 01:24:50|690.02|687.22|690.14|687.34|690.14|687.34|690.02|687.22|0
1656465900000|2022-06-29 01:25:00|690.24|687.44|690.14|687.34|690.24|687.44|690.14|687.34|0
1656465910000|2022-06-29 01:25:10|690.24|687.44|690.46|687.66|690.46|687.66|690.24|687.44|0
1656465920000|2022-06-29 01:25:20|690.24|687.44|690.24|687.44|690.46|687.66|690.24|687.44|0
1656465930000|2022-06-29 01:25:30|690.46|687.66|690.24|687.44|690.46|687.66|690.24|687.44|0
1656465940000|2022-06-29 01:25:40|690.46|687.66|690.24|687.44|690.46|687.66|690.24|687.44|0
1656465950000|2022-06-29 01:25:50|690.14|687.34|690.02|687.22|690.14|687.34|690.02|687.22|0
1656465960000|2022-06-29 01:26:00|689.92|687.12|690.02|687.22|690.02|687.22|689.92|687.12|0
1656465970000|2022-06-29 01:26:10|689.8|687|689.92|687.12|689.92|687.12|689.8|687|0
1656465980000|2022-06-29 01:26:20|689.8|687|689.8|687|689.8|687|689.8|687|0
1656466010000|2022-06-29 01:26:50|689.15|686.35|688.93|686.13|689.15|686.35|688.93|686.13|0
1656466020000|2022-06-29 01:27:00|688.71|685.91|689.15|686.35|689.15|686.35|688.71|685.91|0
1656466030000|2022-06-29 01:27:10|688.93|686.13|688.71|685.91|688.93|686.13|688.71|685.91|0
1656466040000|2022-06-29 01:27:20|688.06|685.26|688.06|685.26|688.06|685.26|688.06|685.26|0
1656466050000|2022-06-29 01:27:30|687.84|685.04|688.06|685.26|688.06|685.26|687.62|684.82|0
1656466060000|2022-06-29 01:27:40|688.17|685.37|687.84|685.04|688.17|685.37|687.84|685.04|0
1656466070000|2022-06-29 01:27:50|687.95|685.15|688.06|685.26|688.06|685.26|687.84|685.04|0
1656466080000|2022-06-29 01:28:00|688.17|685.37|688.39|685.59|688.39|685.59|688.17|685.37|0
1656466090000|2022-06-29 01:28:10|688.27|685.47|688.06|685.26|688.27|685.47|688.06|685.26|0
1656466100000|2022-06-29 01:28:20|688.17|685.37|687.84|685.04|688.17|685.37|687.4|684.6|0
1656466110000|2022-06-29 01:28:30|687.62|684.82|688.27|685.47|688.27|685.47|687.62|684.82|0
1656466120000|2022-06-29 01:28:40|688.49|685.69|688.49|685.69|688.49|685.69|688.27|685.47|0
1656466130000|2022-06-29 01:28:50|688.27|685.47|687.84|685.04|688.27|685.47|687.84|685.04|0
1656466140000|2022-06-29 01:29:00|687.73|684.93|687.95|685.15|688.06|685.26|687.73|684.93|0
1656466150000|2022-06-29 01:29:10|688.06|685.26|688.17|685.37|688.27|685.47|688.06|685.26|0
1656466160000|2022-06-29 01:29:20|688.06|685.26|688.06|685.26|688.27|685.47|688.06|685.26|0
1656466170000|2022-06-29 01:29:30|687.95|685.15|687.84|685.04|687.95|685.15|687.84|685.04|0
1656466180000|2022-06-29 01:29:40|687.62|684.82|687.4|684.6|687.62|684.82|687.4|684.6|0
1656466190000|2022-06-29 01:29:50|687.52|684.72|687.18|684.38|687.52|684.72|687.18|684.38|0
1656466200000|2022-06-29 01:30:00|687.08|684.28|686.97|684.17|687.62|684.82|686.97|684.17|0
1656466210000|2022-06-29 01:30:10|686.75|683.95|686.31|683.51|686.75|683.95|686.31|683.51|0
1656466220000|2022-06-29 01:30:20|686.21|683.41|685.99|683.19|686.21|683.41|685.99|683.19|0
1656466230000|2022-06-29 01:30:30|685.87|683.07|685.77|682.97|686.09|683.29|685.77|682.97|0
1656466240000|2022-06-29 01:30:40|685.66|682.86|685.55|682.75|685.66|682.86|685.44|682.64|0
1656466250000|2022-06-29 01:30:50|685.66|682.86|685.22|682.42|685.66|682.86|685.22|682.42|0
1656466260000|2022-06-29 01:31:00|685.33|682.53|685.66|682.86|685.66|682.86|685.33|682.53|0
1656466270000|2022-06-29 01:31:10|685.87|683.07|685.87|683.07|685.87|683.07|685.87|683.07|0
1656466280000|2022-06-29 01:31:20|686.09|683.29|686.31|683.51|686.31|683.51|686.09|683.29|0
1656466290000|2022-06-29 01:31:30|685.99|683.19|686.21|683.41|686.21|683.41|685.99|683.19|0
1656466300000|2022-06-29 01:31:40|686.53|683.73|686.42|683.62|686.53|683.73|686.31|683.51|0
1656466310000|2022-06-29 01:31:50|686.53|683.73|686.64|683.84|686.86|684.06|686.53|683.73|0
1656466320000|2022-06-29 01:32:00|686.75|683.95|687.08|684.28|687.08|684.28|686.75|683.95|0
1656466330000|2022-06-29 01:32:10|687.3|684.5|687.3|684.5|687.4|684.6|687.18|684.38|0
1656466340000|2022-06-29 01:32:20|687.18|684.38|687.08|684.28|687.18|684.38|687.08|684.28|0
1656466350000|2022-06-29 01:32:30|687.4|684.6|687.51|684.71|687.73|684.93|687.4|684.6|0
1656466360000|2022-06-29 01:32:40|687.62|684.82|687.95|685.15|687.95|685.15|687.62|684.82|0
1656466370000|2022-06-29 01:32:50|688.06|685.26|687.51|684.71|688.06|685.26|687.51|684.71|0
1656466380000|2022-06-29 01:33:00|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1656466390000|2022-06-29 01:33:10|687.73|684.93|687.73|684.93|687.73|684.93|687.73|684.93|0
1656466400000|2022-06-29 01:33:20|687.84|685.04|687.51|684.71|687.84|685.04|687.51|684.71|0
1656466410000|2022-06-29 01:33:30|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1656466420000|2022-06-29 01:33:40|687.18|684.38|687.4|684.6|687.51|684.71|687.18|684.38|0
1656466430000|2022-06-29 01:33:50|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1656466440000|2022-06-29 01:34:00|687.84|685.04|687.62|684.82|687.84|685.04|687.62|684.82|0
1656466450000|2022-06-29 01:34:10|687.4|684.6|687.4|684.6|687.4|684.6|687.4|684.6|0
1656466460000|2022-06-29 01:34:20|687.18|684.38|687.51|684.71|687.62|684.82|687.18|684.38|0
1656466470000|2022-06-29 01:34:30|687.4|684.6|687.62|684.82|687.62|684.82|687.18|684.38|0
1656466480000|2022-06-29 01:34:40|687.4|684.6|687.51|684.71|687.62|684.82|687.4|684.6|0
1656466490000|2022-06-29 01:34:50|687.62|684.82|687.18|684.38|687.62|684.82|687.18|684.38|0
1656466500000|2022-06-29 01:35:00|687.4|684.6|687.62|684.82|687.62|684.82|687.08|684.28|0
1656466510000|2022-06-29 01:35:10|687.51|684.71|687.51|684.71|687.51|684.71|687.51|684.71|0
1656466520000|2022-06-29 01:35:20|687.4|684.6|687.18|684.38|687.4|684.6|687.18|684.38|0
1656466530000|2022-06-29 01:35:30|686.75|683.95|686.86|684.06|686.86|684.06|686.75|683.95|0
1656466540000|2022-06-29 01:35:40|686.75|683.95|686.86|684.06|686.86|684.06|686.75|683.95|0
1656466550000|2022-06-29 01:35:50|686.64|683.84|686.64|683.84|686.75|683.95|686.53|683.73|0
1656466560000|2022-06-29 01:36:00|685.99|683.19|685.99|683.19|685.99|683.19|685.87|683.07|0
1656466570000|2022-06-29 01:36:10|685.87|683.07|685.44|682.64|685.87|683.07|685.44|682.64|0
1656466580000|2022-06-29 01:36:20|685.22|682.42|685.22|682.42|685.22|682.42|685.22|682.42|0
1656466590000|2022-06-29 01:36:30|685.44|682.64|685.44|682.64|685.66|682.86|685.44|682.64|0
1656466600000|2022-06-29 01:36:40|685.11|682.31|685.11|682.31|685.11|682.31|685.11|682.31|0
1656466610000|2022-06-29 01:36:50|685.22|682.42|685.22|682.42|685.22|682.42|685|682.2|0
1656466620000|2022-06-29 01:37:00|685|682.2|685.11|682.31|685.11|682.31|685|682.2|0
1656466630000|2022-06-29 01:37:10|685.22|682.42|686.31|683.51|686.31|683.51|685.22|682.42|0
1656466640000|2022-06-29 01:37:20|685.66|682.86|685.44|682.64|685.66|682.86|685.44|682.64|0
1656466650000|2022-06-29 01:37:30|685.33|682.53|685.44|682.64|685.44|682.64|685.22|682.42|0
1656466660000|2022-06-29 01:37:40|685.22|682.42|685.22|682.42|685.33|682.53|685.22|682.42|0
1656466670000|2022-06-29 01:37:50|685|682.2|685|682.2|685.11|682.31|685|682.2|0
1656466690000|2022-06-29 01:38:10|684.78|681.98|684.13|681.33|684.78|681.98|684.13|681.33|0
1656466700000|2022-06-29 01:38:20|684.24|681.44|683.91|681.11|684.24|681.44|683.91|681.11|0
1656466710000|2022-06-29 01:38:30|684.02|681.22|683.91|681.11|684.02|681.22|683.91|681.11|0
1656466720000|2022-06-29 01:38:40|684.13|681.33|684.35|681.55|684.57|681.77|684.13|681.33|0
1656466730000|2022-06-29 01:38:50|684.57|681.77|684.68|681.88|684.68|681.88|684.57|681.77|0
1656466740000|2022-06-29 01:39:00|684.57|681.77|685.11|682.31|685.22|682.42|684.57|681.77|0
1656466750000|2022-06-29 01:39:10|685|682.2|685|682.2|685|682.2|684.9|682.1|0
1656466760000|2022-06-29 01:39:20|685.22|682.42|685.22|682.42|685.22|682.42|685.22|682.42|0
1656466770000|2022-06-29 01:39:30|685.11|682.31|685.22|682.42|685.22|682.42|685.11|682.31|0
1656466780000|2022-06-29 01:39:40|685.44|682.64|685.87|683.07|685.87|683.07|685.44|682.64|0
1656466790000|2022-06-29 01:39:50|685.77|682.97|685.77|682.97|685.87|683.07|685.77|682.97|0
1656466800000|2022-06-29 01:40:00|685.65|682.85|685.87|683.07|685.87|683.07|685.44|682.64|0
1656466810000|2022-06-29 01:40:10|685.77|682.97|685.44|682.64|685.77|682.97|685.44|682.64|0
1656466820000|2022-06-29 01:40:20|685.55|682.75|686.09|683.29|686.09|683.29|685.55|682.75|0
1656466830000|2022-06-29 01:40:30|686.96|684.16|686.42|683.62|686.96|684.16|686.42|683.62|0
1656466840000|2022-06-29 01:40:40|686.53|683.73|686.74|683.94|686.74|683.94|686.53|683.73|0
1656466850000|2022-06-29 01:40:50|686.86|684.06|686.96|684.16|686.96|684.16|686.86|684.06|0
1656466860000|2022-06-29 01:41:00|687.18|684.38|687.62|684.82|687.62|684.82|687.18|684.38|0
1656466870000|2022-06-29 01:41:10|687.84|685.04|687.95|685.15|687.95|685.15|687.73|684.93|0
1656466880000|2022-06-29 01:41:20|688.05|685.25|687.84|685.04|688.05|685.25|687.84|685.04|0
1656466890000|2022-06-29 01:41:30|687.62|684.82|687.18|684.38|687.62|684.82|687.18|684.38|0
1656466900000|2022-06-29 01:41:40|687.29|684.49|686.96|684.16|687.29|684.49|686.96|684.16|0
1656466910000|2022-06-29 01:41:50|687.08|684.28|687.08|684.28|687.08|684.28|686.74|683.94|0
1656466920000|2022-06-29 01:42:00|687.18|684.38|687.84|685.04|687.84|685.04|687.18|684.38|0
1656466930000|2022-06-29 01:42:10|687.73|684.93|687.84|685.04|687.84|685.04|687.51|684.71|0
1656466940000|2022-06-29 01:42:20|687.95|685.15|687.84|685.04|688.05|685.25|687.84|685.04|0
1656466950000|2022-06-29 01:42:30|687.95|685.15|687.51|684.71|687.95|685.15|687.51|684.71|0
1656466960000|2022-06-29 01:42:40|687.4|684.6|687.29|684.49|687.4|684.6|687.29|684.49|0
1656466970000|2022-06-29 01:42:50|688.05|685.25|687.62|684.82|688.05|685.25|687.62|684.82|0
1656466980000|2022-06-29 01:43:00|688.05|685.25|688.05|685.25|688.05|685.25|687.84|685.04|0
1656466990000|2022-06-29 01:43:10|687.84|685.04|688.05|685.25|688.05|685.25|687.84|685.04|0
1656467000000|2022-06-29 01:43:20|688.27|685.47|688.27|685.47|688.49|685.69|688.27|685.47|0
1656467010000|2022-06-29 01:43:30|688.49|685.69|688.49|685.69|688.49|685.69|688.27|685.47|0
1656467020000|2022-06-29 01:43:40|688.27|685.47|688.39|685.59|688.49|685.69|688.27|685.47|0
1656467030000|2022-06-29 01:43:50|688.27|685.47|688.49|685.69|688.71|685.91|688.27|685.47|0
1656467040000|2022-06-29 01:44:00|688.93|686.13|688.49|685.69|688.93|686.13|688.49|685.69|0
1656467050000|2022-06-29 01:44:10|688.05|685.25|687.62|684.82|688.05|685.25|687.62|684.82|0
1656467060000|2022-06-29 01:44:20|687.4|684.6|688.17|685.37|688.17|685.37|687.4|684.6|0
1656467070000|2022-06-29 01:44:30|688.27|685.47|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467080000|2022-06-29 01:44:40|688.38|685.58|688.27|685.47|688.38|685.58|688.27|685.47|0
1656467090000|2022-06-29 01:44:50|688.05|685.25|688.05|685.25|688.05|685.25|688.05|685.25|0
1656467100000|2022-06-29 01:45:00|687.83|685.03|688.27|685.47|688.49|685.69|687.83|685.03|0
1656467110000|2022-06-29 01:45:10|688.05|685.25|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467120000|2022-06-29 01:45:20|687.83|685.03|687.62|684.82|687.83|685.03|687.62|684.82|0
1656467130000|2022-06-29 01:45:30|687.73|684.93|687.62|684.82|687.73|684.93|687.62|684.82|0
1656467140000|2022-06-29 01:45:40|687.73|684.93|688.17|685.37|688.17|685.37|687.73|684.93|0
1656467150000|2022-06-29 01:45:50|688.27|685.47|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467160000|2022-06-29 01:46:00|688.27|685.47|688.27|685.47|688.27|685.47|688.05|685.25|0
1656467170000|2022-06-29 01:46:10|688.38|685.58|688.93|686.13|688.93|686.13|688.38|685.58|0
1656467180000|2022-06-29 01:46:20|688.71|685.91|688.71|685.91|688.71|685.91|688.71|685.91|0
1656467190000|2022-06-29 01:46:30|688.6|685.8|688.82|686.02|688.82|686.02|688.6|685.8|0
1656467200000|2022-06-29 01:46:40|688.93|686.13|689.04|686.24|689.14|686.34|688.93|686.13|0
1656467210000|2022-06-29 01:46:50|688.82|686.02|688.27|685.47|688.82|686.02|688.27|685.47|0
1656467220000|2022-06-29 01:47:00|688.6|685.8|688.71|685.91|688.71|685.91|688.27|685.47|0
1656467230000|2022-06-29 01:47:10|688.93|686.13|688.93|686.13|688.93|686.13|688.71|685.91|0
1656467240000|2022-06-29 01:47:20|688.71|685.91|688.93|686.13|688.93|686.13|688.71|685.91|0
1656467250000|2022-06-29 01:47:30|688.71|685.91|688.93|686.13|688.93|686.13|688.71|685.91|0
1656467260000|2022-06-29 01:47:40|689.04|686.24|689.14|686.34|689.14|686.34|689.04|686.24|0
1656467270000|2022-06-29 01:47:50|688.71|685.91|688.27|685.47|688.71|685.91|688.27|685.47|0
1656467280000|2022-06-29 01:48:00|688.6|685.8|688.6|685.8|688.6|685.8|688.49|685.69|0
1656467290000|2022-06-29 01:48:10|688.93|686.13|688.93|686.13|688.93|686.13|688.71|685.91|0
1656467300000|2022-06-29 01:48:20|688.82|686.02|688.93|686.13|688.93|686.13|688.82|686.02|0
1656467310000|2022-06-29 01:48:30|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1656467330000|2022-06-29 01:48:50|689.58|686.78|689.58|686.78|689.58|686.78|689.58|686.78|0
1656467340000|2022-06-29 01:49:00|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1656467350000|2022-06-29 01:49:10|689.14|686.34|689.36|686.56|689.36|686.56|689.14|686.34|0
1656467360000|2022-06-29 01:49:20|689.14|686.34|689.36|686.56|689.48|686.68|689.14|686.34|0
1656467370000|2022-06-29 01:49:30|689.58|686.78|689.58|686.78|689.58|686.78|689.58|686.78|0
1656467400000|2022-06-29 01:50:00|689.48|686.68|689.58|686.78|689.58|686.78|689.48|686.68|0
1656467410000|2022-06-29 01:50:10|689.8|687|689.58|686.78|689.8|687|689.58|686.78|0
1656467420000|2022-06-29 01:50:20|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1656467430000|2022-06-29 01:50:30|689.58|686.78|689.36|686.56|689.58|686.78|689.14|686.34|0
1656467440000|2022-06-29 01:50:40|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1656467450000|2022-06-29 01:50:50|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1656467460000|2022-06-29 01:51:00|689.26|686.46|689.36|686.56|689.36|686.56|689.26|686.46|0
1656467470000|2022-06-29 01:51:10|689.69|686.89|689.8|687|689.8|687|689.69|686.89|0
1656467480000|2022-06-29 01:51:20|689.91|687.11|690.02|687.22|690.02|687.22|689.91|687.11|0
1656467490000|2022-06-29 01:51:30|689.91|687.11|689.8|687|689.91|687.11|689.8|687|0
1656467500000|2022-06-29 01:51:40|689.58|686.78|689.26|686.46|689.58|686.78|689.26|686.46|0
1656467510000|2022-06-29 01:51:50|689.14|686.34|688.92|686.12|689.14|686.34|688.92|686.12|0
1656467520000|2022-06-29 01:52:00|688.71|685.91|688.71|685.91|688.82|686.02|688.71|685.91|0
1656467530000|2022-06-29 01:52:10|688.49|685.69|688.71|685.91|688.71|685.91|688.49|685.69|0
1656467540000|2022-06-29 01:52:20|688.49|685.69|688.27|685.47|688.49|685.69|688.27|685.47|0
1656467550000|2022-06-29 01:52:30|688.49|685.69|688.27|685.47|688.49|685.69|688.17|685.37|0
1656467560000|2022-06-29 01:52:40|688.38|685.58|687.95|685.15|688.38|685.58|687.95|685.15|0
1656467570000|2022-06-29 01:52:50|688.05|685.25|688.27|685.47|688.27|685.47|687.83|685.03|0
1656467580000|2022-06-29 01:53:00|688.16|685.36|688.27|685.47|688.27|685.47|688.16|685.36|0
1656467590000|2022-06-29 01:53:10|688.05|685.25|688.05|685.25|688.05|685.25|688.05|685.25|0
1656467600000|2022-06-29 01:53:20|687.95|685.15|687.83|685.03|687.95|685.15|687.83|685.03|0
1656467610000|2022-06-29 01:53:30|688.05|685.25|687.95|685.15|688.05|685.25|687.95|685.15|0
1656467620000|2022-06-29 01:53:40|688.05|685.25|688.27|685.47|688.27|685.47|688.05|685.25|0
1656467630000|2022-06-29 01:53:50|688.05|685.25|688.16|685.36|688.16|685.36|688.05|685.25|0
1656467640000|2022-06-29 01:54:00|688.49|685.69|688.71|685.91|688.92|686.12|688.49|685.69|0
1656467650000|2022-06-29 01:54:10|688.6|685.8|688.38|685.58|688.6|685.8|688.38|685.58|0
1656467660000|2022-06-29 01:54:20|688.27|685.47|688.27|685.47|688.38|685.58|688.27|685.47|0
1656467670000|2022-06-29 01:54:30|688.38|685.58|688.27|685.47|688.38|685.58|688.27|685.47|0
1656467680000|2022-06-29 01:54:40|688.05|685.25|688.05|685.25|688.05|685.25|687.83|685.03|0
1656467690000|2022-06-29 01:54:50|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1656467700000|2022-06-29 01:55:00|688.49|685.69|688.49|685.69|688.71|685.91|688.49|685.69|0
1656467710000|2022-06-29 01:55:10|688.38|685.58|688.49|685.69|688.49|685.69|688.27|685.47|0
1656467720000|2022-06-29 01:55:20|688.38|685.58|688.71|685.91|688.71|685.91|688.38|685.58|0
1656467730000|2022-06-29 01:55:30|688.92|686.12|688.82|686.02|688.92|686.12|688.82|686.02|0
1656467740000|2022-06-29 01:55:40|688.71|685.91|688.38|685.58|688.71|685.91|688.38|685.58|0
1656467750000|2022-06-29 01:55:50|688.27|685.47|687.83|685.03|688.27|685.47|687.83|685.03|0
1656467760000|2022-06-29 01:56:00|687.61|684.81|687.95|685.15|687.95|685.15|687.61|684.81|0
1656467770000|2022-06-29 01:56:10|688.05|685.25|687.73|684.93|688.05|685.25|687.73|684.93|0
1656467780000|2022-06-29 01:56:20|687.83|685.03|687.95|685.15|687.95|685.15|687.83|685.03|0
1656467790000|2022-06-29 01:56:30|687.83|685.03|688.05|685.25|688.05|685.25|687.83|685.03|0
1656467800000|2022-06-29 01:56:40|688.16|685.36|687.95|685.15|688.16|685.36|687.95|685.15|0
1656467810000|2022-06-29 01:56:50|688.05|685.25|687.83|685.03|688.05|685.25|687.83|685.03|0
1656467820000|2022-06-29 01:57:00|687.95|685.15|687.95|685.15|687.95|685.15|687.83|685.03|0
1656467830000|2022-06-29 01:57:10|687.83|685.03|688.05|685.25|688.05|685.25|687.83|685.03|0
1656467840000|2022-06-29 01:57:20|687.95|685.15|687.83|685.03|687.95|685.15|687.83|685.03|0
1656467850000|2022-06-29 01:57:30|687.61|684.81|687.51|684.71|687.61|684.81|687.51|684.71|0
1656467860000|2022-06-29 01:57:40|687.61|684.81|688.05|685.25|688.05|685.25|687.61|684.81|0
1656467870000|2022-06-29 01:57:50|688.27|685.47|688.6|685.8|688.6|685.8|688.27|685.47|0
1656467880000|2022-06-29 01:58:00|688.49|685.69|688.49|685.69|688.49|685.69|688.49|685.69|0
1656467890000|2022-06-29 01:58:10|688.38|685.58|688.6|685.8|688.6|685.8|688.38|685.58|0
1656467900000|2022-06-29 01:58:20|688.49|685.69|688.49|685.69|688.49|685.69|688.27|685.47|0
1656467910000|2022-06-29 01:58:30|688.27|685.47|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467920000|2022-06-29 01:58:40|688.27|685.47|688.27|685.47|688.27|685.47|688.27|685.47|0
1656467930000|2022-06-29 01:58:50|688.16|685.36|688.38|685.58|688.49|685.69|688.16|685.36|0
1656467940000|2022-06-29 01:59:00|688.27|685.47|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467950000|2022-06-29 01:59:10|688.16|685.36|688.16|685.36|688.16|685.36|688.16|685.36|0
1656467960000|2022-06-29 01:59:20|688.27|685.47|688.38|685.58|688.38|685.58|688.27|685.47|0
1656467970000|2022-06-29 01:59:30|688.27|685.47|688.05|685.25|688.27|685.47|688.05|685.25|0
1656467980000|2022-06-29 01:59:40|687.83|685.03|687.83|685.03|687.95|685.15|687.83|685.03|0
1656467990000|2022-06-29 01:59:50|688.16|685.36|688.27|685.47|688.27|685.47|688.16|685.36|0
1656468000000|2022-06-29 02:00:00|688.05|685.25|687.83|685.03|688.05|685.25|687.83|685.03|0
1656468010000|2022-06-29 02:00:10|687.95|685.15|688.16|685.36|688.27|685.47|687.95|685.15|0
1656468020000|2022-06-29 02:00:20|688.27|685.47|688.27|685.47|688.27|685.47|688.27|685.47|0
1656468030000|2022-06-29 02:00:30|688.05|685.25|687.83|685.03|688.05|685.25|687.83|685.03|0
1656468040000|2022-06-29 02:00:40|688.05|685.25|687.83|685.03|688.05|685.25|687.73|684.93|0
1656468050000|2022-06-29 02:00:50|688.05|685.25|688.05|685.25|688.05|685.25|688.05|685.25|0
1656468060000|2022-06-29 02:01:00|688.16|685.36|688.49|685.69|688.49|685.69|688.16|685.36|0
1656468070000|2022-06-29 02:01:10|688.27|685.47|688.27|685.47|688.27|685.47|688.27|685.47|0
1656468080000|2022-06-29 02:01:20|688.16|685.36|688.05|685.25|688.16|685.36|688.05|685.25|0
1656468090000|2022-06-29 02:01:30|687.83|685.03|687.83|685.03|687.83|685.03|687.83|685.03|0
1656468100000|2022-06-29 02:01:40|687.61|684.81|688.05|685.25|688.05|685.25|687.61|684.81|0
1656468110000|2022-06-29 02:01:50|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1656468120000|2022-06-29 02:02:00|687.83|685.03|687.39|684.59|687.83|685.03|687.39|684.59|0
1656468130000|2022-06-29 02:02:10|687.18|684.38|686.74|683.94|687.18|684.38|686.52|683.72|0
1656468140000|2022-06-29 02:02:20|687.18|684.38|686.96|684.16|687.18|684.38|686.96|684.16|0
1656468150000|2022-06-29 02:02:30|686.74|683.94|686.96|684.16|687.18|684.38|686.74|683.94|0
1656468160000|2022-06-29 02:02:40|687.18|684.38|687.18|684.38|687.18|684.38|687.18|684.38|0
1656468170000|2022-06-29 02:02:50|687.39|684.59|687.94|685.14|687.94|685.14|687.39|684.59|0
1656468180000|2022-06-29 02:03:00|688.05|685.25|688.92|686.12|688.92|686.12|688.05|685.25|0
1656468190000|2022-06-29 02:03:10|689.04|686.24|689.25|686.45|689.36|686.56|689.04|686.24|0
1656468200000|2022-06-29 02:03:20|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1656468220000|2022-06-29 02:03:40|689.04|686.24|689.36|686.56|689.36|686.56|689.04|686.24|0
1656468230000|2022-06-29 02:03:50|689.58|686.78|689.58|686.78|689.58|686.78|689.58|686.78|0
1656468240000|2022-06-29 02:04:00|689.36|686.56|689.91|687.11|689.91|687.11|689.36|686.56|0
1656468250000|2022-06-29 02:04:10|690.01|687.21|690.45|687.65|690.45|687.65|690.01|687.21|0
1656468260000|2022-06-29 02:04:20|690.01|687.21|689.91|687.11|690.01|687.21|689.8|687|0
1656468270000|2022-06-29 02:04:30|689.8|687|689.58|686.78|689.8|687|689.58|686.78|0
1656468280000|2022-06-29 02:04:40|689.8|687|689.36|686.56|689.8|687|689.25|686.45|0
1656468290000|2022-06-29 02:04:50|689.58|686.78|689.58|686.78|689.58|686.78|689.58|686.78|0
1656468300000|2022-06-29 02:05:00|689.8|687|689.36|686.56|689.8|687|689.36|686.56|0
1656468310000|2022-06-29 02:05:10|689.58|686.78|690.01|687.21|690.01|687.21|689.58|686.78|0
1656468320000|2022-06-29 02:05:20|690.23|687.43|689.8|687|690.23|687.43|689.8|687|0
1656468330000|2022-06-29 02:05:30|690.35|687.55|690.35|687.55|690.35|687.55|690.23|687.43|0
1656468340000|2022-06-29 02:05:40|690.45|687.65|690.45|687.65|690.45|687.65|690.45|687.65|0
1656468360000|2022-06-29 02:06:00|690.57|687.77|690.89|688.09|690.89|688.09|690.57|687.77|0
1656468370000|2022-06-29 02:06:10|690.67|687.87|690.56|687.76|690.67|687.87|690.56|687.76|0
1656468380000|2022-06-29 02:06:20|690.89|688.09|690.78|687.98|690.89|688.09|690.67|687.87|0
1656468390000|2022-06-29 02:06:30|690.67|687.87|690.67|687.87|690.78|687.98|690.67|687.87|0
1656468400000|2022-06-29 02:06:40|690.13|687.33|689.8|687|690.23|687.43|689.8|687|0
1656468410000|2022-06-29 02:06:50|689.58|686.78|689.69|686.89|689.8|687|689.58|686.78|0
1656468420000|2022-06-29 02:07:00|689.47|686.67|689.58|686.78|689.58|686.78|689.36|686.56|0
1656468430000|2022-06-29 02:07:10|689.8|687|689.8|687|689.8|687|689.8|687|0
1656468450000|2022-06-29 02:07:30|689.58|686.78|689.58|686.78|689.8|687|689.58|686.78|0
1656468460000|2022-06-29 02:07:40|689.8|687|690.01|687.21|690.01|687.21|689.8|687|0
1656468470000|2022-06-29 02:07:50|689.8|687|689.8|687|689.8|687|689.8|687|0
1656468480000|2022-06-29 02:08:00|689.58|686.78|689.25|686.45|689.58|686.78|689.14|686.34|0
1656468490000|2022-06-29 02:08:10|689.36|686.56|689.36|686.56|689.36|686.56|689.25|686.45|0
1656468500000|2022-06-29 02:08:20|689.14|686.34|689.36|686.56|689.36|686.56|689.14|686.34|0
1656468510000|2022-06-29 02:08:30|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1656468520000|2022-06-29 02:08:40|688.92|686.12|688.92|686.12|689.14|686.34|688.92|686.12|0
1656468530000|2022-06-29 02:08:50|688.7|685.9|688.82|686.02|688.82|686.02|688.7|685.9|0
1656468540000|2022-06-29 02:09:00|688.7|685.9|689.58|686.78|689.58|686.78|688.7|685.9|0
1656468550000|2022-06-29 02:09:10|689.8|687|690.01|687.21|690.23|687.43|689.8|687|0
1656468560000|2022-06-29 02:09:20|689.91|687.11|690.23|687.43|690.23|687.43|689.91|687.11|0
1656468570000|2022-06-29 02:09:30|690.01|687.21|690.23|687.43|690.23|687.43|689.91|687.11|0
1656468580000|2022-06-29 02:09:40|690.13|687.33|689.91|687.11|690.13|687.33|689.91|687.11|0
1656468590000|2022-06-29 02:09:50|689.79|686.99|690.23|687.43|690.23|687.43|689.79|686.99|0
1656468600000|2022-06-29 02:10:00|690.45|687.65|690.01|687.21|690.45|687.65|690.01|687.21|0
1656468610000|2022-06-29 02:10:10|689.79|686.99|689.69|686.89|689.79|686.99|689.69|686.89|0
1656468620000|2022-06-29 02:10:20|689.58|686.78|689.79|686.99|689.79|686.99|689.58|686.78|0
1656468630000|2022-06-29 02:10:30|690.01|687.21|690.01|687.21|690.23|687.43|690.01|687.21|0
1656468640000|2022-06-29 02:10:40|689.79|686.99|689.58|686.78|689.79|686.99|689.58|686.78|0
1656468650000|2022-06-29 02:10:50|689.69|686.89|689.58|686.78|689.69|686.89|689.58|686.78|0
1656468660000|2022-06-29 02:11:00|689.79|686.99|690.01|687.21|690.01|687.21|689.79|686.99|0
1656468670000|2022-06-29 02:11:10|690.23|687.43|690.23|687.43|690.35|687.55|690.23|687.43|0
1656468680000|2022-06-29 02:11:20|689.79|686.99|689.79|686.99|689.79|686.99|689.79|686.99|0
1656468690000|2022-06-29 02:11:30|689.58|686.78|689.79|686.99|689.79|686.99|689.58|686.78|0
1656468700000|2022-06-29 02:11:40|689.91|687.11|689.91|687.11|689.91|687.11|689.91|687.11|0
1656468710000|2022-06-29 02:11:50|690.01|687.21|689.79|686.99|690.01|687.21|689.69|686.89|0
1656468720000|2022-06-29 02:12:00|689.58|686.78|689.79|686.99|689.79|686.99|689.58|686.78|0
1656468730000|2022-06-29 02:12:10|689.47|686.67|689.14|686.34|689.47|686.67|689.14|686.34|0
1656468740000|2022-06-29 02:12:20|689.03|686.23|688.92|686.12|689.03|686.23|688.92|686.12|0
1656468750000|2022-06-29 02:12:30|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1656468760000|2022-06-29 02:12:40|689.25|686.45|689.14|686.34|689.36|686.56|689.14|686.34|0
1656468770000|2022-06-29 02:12:50|688.92|686.12|688.7|685.9|688.92|686.12|688.7|685.9|0
1656468780000|2022-06-29 02:13:00|688.82|686.02|688.48|685.68|688.82|686.02|688.48|685.68|0
1656468790000|2022-06-29 02:13:10|688.6|685.8|688.48|685.68|688.6|685.8|688.38|685.58|0
1656468800000|2022-06-29 02:13:20|688.38|685.58|688.48|685.68|688.48|685.68|688.38|685.58|0
1656468810000|2022-06-29 02:13:30|688.38|685.58|688.48|685.68|688.48|685.68|688.38|685.58|0
1656468820000|2022-06-29 02:13:40|688.7|685.9|688.6|685.8|688.7|685.9|688.48|685.68|0
1656468830000|2022-06-29 02:13:50|688.48|685.68|688.92|686.12|689.03|686.23|688.48|685.68|0
1656468840000|2022-06-29 02:14:00|688.48|685.68|688.7|685.9|688.7|685.9|688.48|685.68|0
1656468850000|2022-06-29 02:14:10|688.6|685.8|688.92|686.12|688.92|686.12|688.6|685.8|0
1656468860000|2022-06-29 02:14:20|689.03|686.23|688.48|685.68|689.03|686.23|688.48|685.68|0
1656468870000|2022-06-29 02:14:30|688.7|685.9|688.16|685.36|688.7|685.9|688.16|685.36|0
1656468880000|2022-06-29 02:14:40|688.05|685.25|687.83|685.03|688.05|685.25|687.83|685.03|0
1656468890000|2022-06-29 02:14:50|688.05|685.25|688.05|685.25|688.05|685.25|688.05|685.25|0
1656468900000|2022-06-29 02:15:00|687.83|685.03|687.83|685.03|687.83|685.03|687.83|685.03|0
1656468910000|2022-06-29 02:15:10|687.39|684.59|687.17|684.37|687.39|684.59|687.17|684.37|0
1656468920000|2022-06-29 02:15:20|686.96|684.16|686.74|683.94|686.96|684.16|686.74|683.94|0
1656468930000|2022-06-29 02:15:30|686.3|683.5|686.52|683.72|686.52|683.72|686.3|683.5|0
1656468940000|2022-06-29 02:15:40|686.96|684.16|687.61|684.81|687.61|684.81|686.96|684.16|0
1656468950000|2022-06-29 02:15:50|687.39|684.59|686.74|683.94|687.39|684.59|686.74|683.94|0
1656468960000|2022-06-29 02:16:00|687.17|684.37|686.96|684.16|687.17|684.37|686.96|684.16|0
1656468970000|2022-06-29 02:16:10|687.17|684.37|686.74|683.94|687.17|684.37|686.74|683.94|0
1656468980000|2022-06-29 02:16:20|686.96|684.16|687.07|684.27|687.07|684.27|686.85|684.05|0
1656468990000|2022-06-29 02:16:30|687.17|684.37|687.39|684.59|687.39|684.59|687.17|684.37|0
1656469000000|2022-06-29 02:16:40|687.17|684.37|686.96|684.16|687.39|684.59|686.96|684.16|0
1656469010000|2022-06-29 02:16:50|687.29|684.49|687.17|684.37|687.29|684.49|687.17|684.37|0
1656469020000|2022-06-29 02:17:00|687.29|684.49|687.39|684.59|687.39|684.59|687.29|684.49|0
1656469040000|2022-06-29 02:17:20|688.05|685.25|688.48|685.68|688.48|685.68|688.05|685.25|0
1656469050000|2022-06-29 02:17:30|688.26|685.46|688.48|685.68|688.48|685.68|688.26|685.46|0
1656469060000|2022-06-29 02:17:40|688.92|686.12|688.81|686.01|688.92|686.12|688.81|686.01|0
1656469070000|2022-06-29 02:17:50|688.7|685.9|688.48|685.68|688.7|685.9|688.48|685.68|0
1656469080000|2022-06-29 02:18:00|688.7|685.9|688.7|685.9|688.92|686.12|688.7|685.9|0
1656469090000|2022-06-29 02:18:10|688.38|685.58|688.38|685.58|688.48|685.68|688.26|685.46|0
1656469100000|2022-06-29 02:18:20|688.48|685.68|688.6|685.8|688.6|685.8|688.48|685.68|0
1656469110000|2022-06-29 02:18:30|688.48|685.68|688.26|685.46|688.48|685.68|688.26|685.46|0
1656469120000|2022-06-29 02:18:40|688.48|685.68|688.6|685.8|688.6|685.8|688.48|685.68|0
1656469130000|2022-06-29 02:18:50|688.7|685.9|688.48|685.68|688.7|685.9|688.48|685.68|0
1656469140000|2022-06-29 02:19:00|688.6|685.8|688.92|686.12|688.92|686.12|688.6|685.8|0
1656469150000|2022-06-29 02:19:10|688.81|686.01|688.81|686.01|688.81|686.01|688.7|685.9|0
1656469160000|2022-06-29 02:19:20|688.7|685.9|688.6|685.8|688.7|685.9|688.38|685.58|0
1656469170000|2022-06-29 02:19:30|688.48|685.68|688.6|685.8|688.6|685.8|688.48|685.68|0
1656469180000|2022-06-29 02:19:40|688.48|685.68|688.48|685.68|688.7|685.9|688.48|685.68|0
1656469190000|2022-06-29 02:19:50|688.92|686.12|688.92|686.12|688.92|686.12|688.81|686.01|0
1656469200000|2022-06-29 02:20:00|689.14|686.34|689.14|686.34|689.14|686.34|689.03|686.23|0
1656469210000|2022-06-29 02:20:10|688.81|686.01|689.14|686.34|689.14|686.34|688.81|686.01|0
1656469220000|2022-06-29 02:20:20|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1656469230000|2022-06-29 02:20:30|689.25|686.45|689.14|686.34|689.25|686.45|688.92|686.12|0
1656469250000|2022-06-29 02:20:50|688.92|686.12|689.03|686.23|689.14|686.34|688.92|686.12|0
1656469260000|2022-06-29 02:21:00|688.92|686.12|688.92|686.12|688.92|686.12|688.81|686.01|0
1656469290000|2022-06-29 02:21:30|688.48|685.68|688.26|685.46|688.48|685.68|688.26|685.46|0
1656469300000|2022-06-29 02:21:40|688.48|685.68|688.6|685.8|688.6|685.8|688.48|685.68|0
1656469310000|2022-06-29 02:21:50|688.48|685.68|688.26|685.46|688.48|685.68|688.26|685.46|0
1656469320000|2022-06-29 02:22:00|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1656469330000|2022-06-29 02:22:10|688.26|685.46|688.05|685.25|688.26|685.46|688.05|685.25|0
1656469340000|2022-06-29 02:22:20|687.83|685.03|687.83|685.03|687.83|685.03|687.83|685.03|0
1656469350000|2022-06-29 02:22:30|687.61|684.81|687.61|684.81|687.61|684.81|687.61|684.81|0
1656469360000|2022-06-29 02:22:40|687.39|684.59|687.29|684.49|687.39|684.59|687.29|684.49|0
1656469370000|2022-06-29 02:22:50|687.17|684.37|686.95|684.15|687.17|684.37|686.95|684.15|0
1656469380000|2022-06-29 02:23:00|687.17|684.37|687.29|684.49|687.5|684.7|687.17|684.37|0
1656469400000|2022-06-29 02:23:20|687.07|684.27|687.17|684.37|687.17|684.37|687.07|684.27|0
1656469410000|2022-06-29 02:23:30|686.95|684.15|687.29|684.49|687.29|684.49|686.95|684.15|0
1656469420000|2022-06-29 02:23:40|687.17|684.37|686.95|684.15|687.29|684.49|686.95|684.15|0
1656469430000|2022-06-29 02:23:50|686.74|683.94|686.74|683.94|686.74|683.94|686.52|683.72|0
1656469440000|2022-06-29 02:24:00|686.52|683.72|686.74|683.94|686.74|683.94|686.52|683.72|0
1656469450000|2022-06-29 02:24:10|686.85|684.05|686.95|684.15|686.95|684.15|686.85|684.05|0
1656469460000|2022-06-29 02:24:20|686.85|684.05|686.74|683.94|686.85|684.05|686.63|683.83|0
1656469470000|2022-06-29 02:24:30|686.85|684.05|686.95|684.15|686.95|684.15|686.85|684.05|0
1656469480000|2022-06-29 02:24:40|686.85|684.05|686.74|683.94|686.85|684.05|686.74|683.94|0
1656469490000|2022-06-29 02:24:50|686.95|684.15|686.95|684.15|686.95|684.15|686.85|684.05|0
1656469500000|2022-06-29 02:25:00|687.07|684.27|687.07|684.27|687.07|684.27|687.07|684.27|0
1656469510000|2022-06-29 02:25:10|686.95|684.15|687.07|684.27|687.17|684.37|686.95|684.15|0
1656469520000|2022-06-29 02:25:20|686.95|684.15|687.39|684.59|687.39|684.59|686.95|684.15|0
1656469540000|2022-06-29 02:25:40|686.95|684.15|687.17|684.37|687.17|684.37|686.95|684.15|0
1656469570000|2022-06-29 02:26:10|686.95|684.15|687.17|684.37|687.17|684.37|686.95|684.15|0
1656469580000|2022-06-29 02:26:20|687.07|684.27|686.95|684.15|687.07|684.27|686.95|684.15|0
1656469590000|2022-06-29 02:26:30|686.73|683.93|686.95|684.15|686.95|684.15|686.73|683.93|0
1656469610000|2022-06-29 02:26:50|686.73|683.93|686.85|684.05|686.85|684.05|686.73|683.93|0
1656469620000|2022-06-29 02:27:00|686.95|684.15|686.85|684.05|686.95|684.15|686.73|683.93|0
1656469630000|2022-06-29 02:27:10|686.73|683.93|686.3|683.5|686.73|683.93|686.3|683.5|0
1656469640000|2022-06-29 02:27:20|686.52|683.72|686.52|683.72|686.52|683.72|686.52|683.72|0
1656469650000|2022-06-29 02:27:30|686.73|683.93|686.73|683.93|686.73|683.93|686.63|683.83|0
1656469660000|2022-06-29 02:27:40|686.95|684.15|686.73|683.93|686.95|684.15|686.73|683.93|0
1656469670000|2022-06-29 02:27:50|686.63|683.83|686.73|683.93|686.73|683.93|686.52|683.72|0
1656469680000|2022-06-29 02:28:00|686.95|684.15|687.07|684.27|687.07|684.27|686.95|684.15|0
1656469690000|2022-06-29 02:28:10|687.17|684.37|686.73|683.93|687.17|684.37|686.73|683.93|0
1656469700000|2022-06-29 02:28:20|686.95|684.15|687.07|684.27|687.07|684.27|686.95|684.15|0
1656469710000|2022-06-29 02:28:30|687.17|684.37|687.61|684.81|687.61|684.81|687.17|684.37|0
1656469720000|2022-06-29 02:28:40|687.5|684.7|687.39|684.59|687.61|684.81|687.39|684.59|0
1656469730000|2022-06-29 02:28:50|687.28|684.48|687.07|684.27|687.28|684.48|687.07|684.27|0
1656469740000|2022-06-29 02:29:00|687.17|684.37|687.17|684.37|687.39|684.59|687.17|684.37|0
1656469750000|2022-06-29 02:29:10|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1656469760000|2022-06-29 02:29:20|687.39|684.59|687.39|684.59|687.5|684.7|687.39|684.59|0
1656469770000|2022-06-29 02:29:30|687.61|684.81|687.83|685.03|687.83|685.03|687.61|684.81|0
1656469780000|2022-06-29 02:29:40|687.39|684.59|687.17|684.37|687.39|684.59|687.17|684.37|0
1656469790000|2022-06-29 02:29:50|687.39|684.59|687.28|684.48|687.39|684.59|687.28|684.48|0
1656469800000|2022-06-29 02:30:00|687.5|684.7|687.17|684.37|687.5|684.7|687.07|684.27|0
1656469810000|2022-06-29 02:30:10|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1656469820000|2022-06-29 02:30:20|687.28|684.48|687.28|684.48|687.39|684.59|687.28|684.48|0
1656469830000|2022-06-29 02:30:30|687.17|684.37|687.39|684.59|687.39|684.59|687.17|684.37|0
1656469840000|2022-06-29 02:30:40|687.28|684.48|686.95|684.15|687.28|684.48|686.95|684.15|0
1656469850000|2022-06-29 02:30:50|686.85|684.05|686.85|684.05|686.85|684.05|686.85|684.05|0
1656469860000|2022-06-29 02:31:00|686.73|683.93|686.73|683.93|686.73|683.93|686.52|683.72|0
1656469870000|2022-06-29 02:31:10|687.07|684.27|687.17|684.37|687.17|684.37|687.07|684.27|0
1656469880000|2022-06-29 02:31:20|687.07|684.27|687.07|684.27|687.07|684.27|687.07|684.27|0
1656469890000|2022-06-29 02:31:30|687.17|684.37|687.17|684.37|687.17|684.37|687.17|684.37|0
1656469900000|2022-06-29 02:31:40|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1656469910000|2022-06-29 02:31:50|687.17|684.37|687.17|684.37|687.17|684.37|687.17|684.37|0
1656469920000|2022-06-29 02:32:00|687.07|684.27|686.73|683.93|687.07|684.27|686.73|683.93|0
1656469940000|2022-06-29 02:32:20|686.95|684.15|686.95|684.15|686.95|684.15|686.85|684.05|0
1656469950000|2022-06-29 02:32:30|687.07|684.27|687.28|684.48|687.39|684.59|687.07|684.27|0
1656469960000|2022-06-29 02:32:40|687.39|684.59|687.39|684.59|687.39|684.59|687.17|684.37|0
1656469970000|2022-06-29 02:32:50|687.17|684.37|687.39|684.59|687.39|684.59|687.17|684.37|0
1656469980000|2022-06-29 02:33:00|687.17|684.37|687.17|684.37|687.17|684.37|687.17|684.37|0
1656469990000|2022-06-29 02:33:10|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1656470000000|2022-06-29 02:33:20|687.17|684.37|687.17|684.37|687.17|684.37|687.17|684.37|0
1656470010000|2022-06-29 02:33:30|686.95|684.15|687.17|684.37|687.17|684.37|686.95|684.15|0
1656470040000|2022-06-29 02:34:00|686.95|684.15|687.17|684.37|687.17|684.37|686.73|683.93|0
1656470050000|2022-06-29 02:34:10|686.95|684.15|687.06|684.26|687.06|684.26|686.95|684.15|0
1656470060000|2022-06-29 02:34:20|686.95|684.15|686.95|684.15|687.17|684.37|686.95|684.15|0
1656470070000|2022-06-29 02:34:30|686.52|683.72|686.08|683.28|686.52|683.72|686.08|683.28|0
1656470080000|2022-06-29 02:34:40|686.3|683.5|686.3|683.5|686.52|683.72|686.3|683.5|0
1656470090000|2022-06-29 02:34:50|686.52|683.72|686.08|683.28|686.52|683.72|686.08|683.28|0
1656470100000|2022-06-29 02:35:00|686.52|683.72|686.3|683.5|686.52|683.72|686.08|683.28|0
1656470110000|2022-06-29 02:35:10|686.08|683.28|686.08|683.28|686.08|683.28|685.86|683.06|0
1656470120000|2022-06-29 02:35:20|685.86|683.06|685.42|682.62|685.86|683.06|685.42|682.62|0
1656470130000|2022-06-29 02:35:30|685.64|682.84|685.64|682.84|685.64|682.84|685.64|682.84|0
1656470140000|2022-06-29 02:35:40|685.76|682.96|685.42|682.62|685.76|682.96|685.42|682.62|0
1656470150000|2022-06-29 02:35:50|685.21|682.41|685.21|682.41|685.21|682.41|685.21|682.41|0
1656470160000|2022-06-29 02:36:00|685.42|682.62|685.21|682.41|685.42|682.62|685.21|682.41|0
1656470170000|2022-06-29 02:36:10|684.99|682.19|685.21|682.41|685.21|682.41|684.99|682.19|0
1656470180000|2022-06-29 02:36:20|685.42|682.62|685.21|682.41|685.42|682.62|685.21|682.41|0
1656470190000|2022-06-29 02:36:30|684.99|682.19|684.77|681.97|684.99|682.19|684.77|681.97|0
1656470200000|2022-06-29 02:36:40|684.67|681.87|684.55|681.75|684.67|681.87|684.55|681.75|0
1656470210000|2022-06-29 02:36:50|684.77|681.97|684.77|681.97|684.99|682.19|684.77|681.97|0
1656470220000|2022-06-29 02:37:00|684.88|682.08|684.88|682.08|684.88|682.08|684.88|682.08|0
1656470230000|2022-06-29 02:37:10|684.99|682.19|685.21|682.41|685.21|682.41|684.99|682.19|0
1656470240000|2022-06-29 02:37:20|685.42|682.62|685.64|682.84|685.64|682.84|685.42|682.62|0
1656470250000|2022-06-29 02:37:30|685.54|682.74|685.86|683.06|685.86|683.06|685.54|682.74|0
1656470260000|2022-06-29 02:37:40|685.76|682.96|685.86|683.06|685.86|683.06|685.76|682.96|0
1656470270000|2022-06-29 02:37:50|685.76|682.96|685.86|683.06|685.86|683.06|685.76|682.96|0
1656470290000|2022-06-29 02:38:10|685.64|682.84|685.42|682.62|685.64|682.84|685.42|682.62|0
1656470300000|2022-06-29 02:38:20|685.64|682.84|685.64|682.84|685.76|682.96|685.64|682.84|0
1656470310000|2022-06-29 02:38:30|685.86|683.06|685.64|682.84|685.86|683.06|685.64|682.84|0
1656470320000|2022-06-29 02:38:40|685.86|683.06|685.86|683.06|685.86|683.06|685.86|683.06|0
1656470330000|2022-06-29 02:38:50|686.08|683.28|686.19|683.39|686.19|683.39|685.97|683.17|0
1656470340000|2022-06-29 02:39:00|686.3|683.5|686.3|683.5|686.3|683.5|686.3|683.5|0
1656470350000|2022-06-29 02:39:10|686.08|683.28|685.86|683.06|686.08|683.28|685.86|683.06|0
1656470360000|2022-06-29 02:39:20|685.97|683.17|686.3|683.5|686.3|683.5|685.97|683.17|0
1656470370000|2022-06-29 02:39:30|686.08|683.28|686.3|683.5|686.3|683.5|686.08|683.28|0
1656470380000|2022-06-29 02:39:40|686.19|683.39|686.19|683.39|686.3|683.5|686.19|683.39|0
1656470390000|2022-06-29 02:39:50|686.3|683.5|686.3|683.5|686.41|683.61|686.3|683.5|0
1656470400000|2022-06-29 02:40:00|686.41|683.61|686.51|683.71|686.51|683.71|686.41|683.61|0
1656470410000|2022-06-29 02:40:10|686.3|683.5|686.3|683.5|686.51|683.71|686.3|683.5|0
1656470420000|2022-06-29 02:40:20|686.08|683.28|686.08|683.28|686.08|683.28|686.08|683.28|0
1656470430000|2022-06-29 02:40:30|685.86|683.06|685.64|682.84|685.86|683.06|685.64|682.84|0
1656470440000|2022-06-29 02:40:40|685.42|682.62|685.42|682.62|685.86|683.06|685.42|682.62|0
1656470450000|2022-06-29 02:40:50|685.32|682.52|685.42|682.62|685.42|682.62|685.32|682.52|0
1656470460000|2022-06-29 02:41:00|685.54|682.74|685.1|682.3|685.64|682.84|684.99|682.19|0
1656470470000|2022-06-29 02:41:10|684.99|682.19|685.21|682.41|685.21|682.41|684.77|681.97|0
1656470480000|2022-06-29 02:41:20|685.54|682.74|685.64|682.84|685.86|683.06|685.54|682.74|0
1656470490000|2022-06-29 02:41:30|685.86|683.06|685.42|682.62|685.86|683.06|685.42|682.62|0
1656470500000|2022-06-29 02:41:40|685.86|683.06|686.41|683.61|686.41|683.61|685.86|683.06|0
1656470510000|2022-06-29 02:41:50|686.51|683.71|686.41|683.61|686.51|683.71|686.41|683.61|0
1656470520000|2022-06-29 02:42:00|686.51|683.71|686.41|683.61|686.51|683.71|686.19|683.39|0
1656470530000|2022-06-29 02:42:10|686.51|683.71|686.3|683.5|686.73|683.93|686.3|683.5|0
1656470540000|2022-06-29 02:42:20|686.51|683.71|686.3|683.5|686.51|683.71|686.3|683.5|0
1656470550000|2022-06-29 02:42:30|686.08|683.28|686.3|683.5|686.3|683.5|686.08|683.28|0
1656470560000|2022-06-29 02:42:40|686.19|683.39|686.3|683.5|686.3|683.5|686.08|683.28|0
1656470570000|2022-06-29 02:42:50|686.08|683.28|686.3|683.5|686.3|683.5|686.08|683.28|0
1656470580000|2022-06-29 02:43:00|686.51|683.71|686.41|683.61|686.51|683.71|686.41|683.61|0
1656470590000|2022-06-29 02:43:10|686.51|683.71|686.84|684.04|686.84|684.04|686.51|683.71|0
1656470600000|2022-06-29 02:43:20|686.95|684.15|686.95|684.15|687.06|684.26|686.95|684.15|0
1656470610000|2022-06-29 02:43:30|686.73|683.93|686.63|683.83|686.73|683.93|686.63|683.83|0
1656470620000|2022-06-29 02:43:40|686.51|683.71|686.41|683.61|686.51|683.71|686.41|683.61|0
1656470630000|2022-06-29 02:43:50|686.51|683.71|686.19|683.39|686.51|683.71|686.19|683.39|0
1656470640000|2022-06-29 02:44:00|686.3|683.5|685.54|682.74|686.3|683.5|685.54|682.74|0
1656470650000|2022-06-29 02:44:10|685.64|682.84|685.86|683.06|685.86|683.06|685.64|682.84|0
1656470660000|2022-06-29 02:44:20|685.64|682.84|685.42|682.62|685.64|682.84|685.42|682.62|0
1656470670000|2022-06-29 02:44:30|685.32|682.52|685.2|682.4|685.32|682.52|685.2|682.4|0
1656470680000|2022-06-29 02:44:40|685.42|682.62|685.42|682.62|685.54|682.74|685.42|682.62|0
1656470690000|2022-06-29 02:44:50|685.2|682.4|685.42|682.62|685.42|682.62|685.2|682.4|0
1656470700000|2022-06-29 02:45:00|685.32|682.52|685.42|682.62|685.42|682.62|685.2|682.4|0
1656470710000|2022-06-29 02:45:10|684.99|682.19|684.55|681.75|685.2|682.4|684.55|681.75|0
1656470720000|2022-06-29 02:45:20|684.33|681.53|683.9|681.1|684.33|681.53|683.9|681.1|0
1656470730000|2022-06-29 02:45:30|684.23|681.43|684.12|681.32|684.33|681.53|684.12|681.32|0
1656470740000|2022-06-29 02:45:40|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1656470750000|2022-06-29 02:45:50|684.12|681.32|684.33|681.53|684.33|681.53|684.12|681.32|0
1656470760000|2022-06-29 02:46:00|684.66|681.86|684.77|681.97|684.77|681.97|684.66|681.86|0
1656470770000|2022-06-29 02:46:10|684.55|681.75|684.55|681.75|684.55|681.75|684.55|681.75|0
1656470790000|2022-06-29 02:46:30|684.33|681.53|684.11|681.31|684.33|681.53|684.11|681.31|0
1656470810000|2022-06-29 02:46:50|683.9|681.1|683.03|680.23|683.9|681.1|683.03|680.23|0
1656470820000|2022-06-29 02:47:00|683.46|680.66|683.03|680.23|683.46|680.66|683.03|680.23|0
1656470830000|2022-06-29 02:47:10|682.81|680.01|682.81|680.01|682.81|680.01|682.59|679.79|0
1656470840000|2022-06-29 02:47:20|682.92|680.12|683.14|680.34|683.24|680.44|682.81|680.01|0
1656470850000|2022-06-29 02:47:30|683.24|680.44|683.36|680.56|683.46|680.66|683.24|680.44|0
1656470860000|2022-06-29 02:47:40|683.68|680.88|683.9|681.1|683.9|681.1|683.68|680.88|0
1656470870000|2022-06-29 02:47:50|683.79|680.99|683.79|680.99|683.79|680.99|683.79|680.99|0
1656470880000|2022-06-29 02:48:00|683.9|681.1|683.79|680.99|683.9|681.1|683.46|680.66|0
1656470890000|2022-06-29 02:48:10|683.68|680.88|684.45|681.65|684.45|681.65|683.68|680.88|0
1656470900000|2022-06-29 02:48:20|684.33|681.53|684.55|681.75|684.55|681.75|684.33|681.53|0
1656470910000|2022-06-29 02:48:30|684.33|681.53|684.11|681.31|684.33|681.53|684.11|681.31|0
1656470920000|2022-06-29 02:48:40|683.9|681.1|683.9|681.1|683.9|681.1|683.9|681.1|0
1656470930000|2022-06-29 02:48:50|684.01|681.21|683.9|681.1|684.01|681.21|683.9|681.1|0
1656470940000|2022-06-29 02:49:00|684.01|681.21|684.11|681.31|684.11|681.31|683.9|681.1|0
1656470950000|2022-06-29 02:49:10|684.01|681.21|683.9|681.1|684.11|681.31|683.9|681.1|0
1656470970000|2022-06-29 02:49:30|683.68|680.88|683.9|681.1|683.9|681.1|683.68|680.88|0
1656470980000|2022-06-29 02:49:40|684.11|681.31|684.11|681.31|684.11|681.31|684.01|681.21|0
1656470990000|2022-06-29 02:49:50|684.23|681.43|684.01|681.21|684.23|681.43|684.01|681.21|0
1656471000000|2022-06-29 02:50:00|684.11|681.31|684.11|681.31|684.23|681.43|684.11|681.31|0
1656471010000|2022-06-29 02:50:10|684.23|681.43|684.11|681.31|684.33|681.53|684.11|681.31|0
1656471020000|2022-06-29 02:50:20|684.33|681.53|684.11|681.31|684.33|681.53|684.11|681.31|0
1656471040000|2022-06-29 02:50:40|684.23|681.43|684.11|681.31|684.23|681.43|684.11|681.31|0
1656471050000|2022-06-29 02:50:50|684.23|681.43|684.33|681.53|684.33|681.53|684.23|681.43|0
1656471060000|2022-06-29 02:51:00|684.11|681.31|684.11|681.31|684.11|681.31|684.11|681.31|0
1656471070000|2022-06-29 02:51:10|684.23|681.43|684.11|681.31|684.23|681.43|684.11|681.31|0
1656471080000|2022-06-29 02:51:20|684.23|681.43|684.01|681.21|684.23|681.43|684.01|681.21|0
1656471090000|2022-06-29 02:51:30|684.11|681.31|684.11|681.31|684.11|681.31|684.11|681.31|0
1656471100000|2022-06-29 02:51:40|684.23|681.43|684.11|681.31|684.33|681.53|684.11|681.31|0
1656471110000|2022-06-29 02:51:50|684.23|681.43|684.23|681.43|684.33|681.53|684.23|681.43|0
1656471120000|2022-06-29 02:52:00|684.11|681.31|684.33|681.53|684.33|681.53|684.11|681.31|0
1656471130000|2022-06-29 02:52:10|684.11|681.31|684.11|681.31|684.11|681.31|684.11|681.31|0
1656471150000|2022-06-29 02:52:30|684.23|681.43|684.11|681.31|684.23|681.43|684.01|681.21|0
1656471160000|2022-06-29 02:52:40|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1656471170000|2022-06-29 02:52:50|684.23|681.43|684.11|681.31|684.23|681.43|684.11|681.31|0
1656471180000|2022-06-29 02:53:00|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1656471190000|2022-06-29 02:53:10|684.11|681.31|684.11|681.31|684.11|681.31|684.11|681.31|0
1656471200000|2022-06-29 02:53:20|684.01|681.21|684.11|681.31|684.11|681.31|684.01|681.21|0
1656471220000|2022-06-29 02:53:40|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1656471250000|2022-06-29 02:54:10|684.23|681.43|684.11|681.31|684.33|681.53|684.11|681.31|0
1656471260000|2022-06-29 02:54:20|684.23|681.43|684.11|681.31|684.23|681.43|684.11|681.31|0
1656471270000|2022-06-29 02:54:30|683.9|681.1|684.11|681.31|684.11|681.31|683.9|681.1|0
1656471290000|2022-06-29 02:54:50|683.9|681.1|684.01|681.21|684.01|681.21|683.9|681.1|0
1656471300000|2022-06-29 02:55:00|683.9|681.1|683.68|680.88|683.9|681.1|683.68|680.88|0
1656471310000|2022-06-29 02:55:10|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1656471320000|2022-06-29 02:55:20|683.68|680.88|683.46|680.66|683.68|680.88|683.46|680.66|0
1656471330000|2022-06-29 02:55:30|683.57|680.77|683.46|680.66|683.68|680.88|683.46|680.66|0
1656471340000|2022-06-29 02:55:40|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1656471350000|2022-06-29 02:55:50|683.36|680.56|683.24|680.44|683.36|680.56|683.24|680.44|0
1656471360000|2022-06-29 02:56:00|683.46|680.66|683.02|680.22|683.57|680.77|683.02|680.22|0
1656471370000|2022-06-29 02:56:10|683.24|680.44|683.02|680.22|683.24|680.44|683.02|680.22|0
1656471380000|2022-06-29 02:56:20|683.24|680.44|683.24|680.44|683.24|680.44|683.02|680.22|0
1656471390000|2022-06-29 02:56:30|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1656471400000|2022-06-29 02:56:40|683.79|680.99|683.46|680.66|683.79|680.99|683.46|680.66|0
1656471410000|2022-06-29 02:56:50|683.57|680.77|683.57|680.77|683.57|680.77|683.57|680.77|0
1656471420000|2022-06-29 02:57:00|683.46|680.66|683.68|680.88|683.68|680.88|683.46|680.66|0
1656471430000|2022-06-29 02:57:10|683.79|680.99|683.68|680.88|683.79|680.99|683.68|680.88|0
1656471440000|2022-06-29 02:57:20|683.89|681.09|684.33|681.53|684.33|681.53|683.89|681.09|0
1656471450000|2022-06-29 02:57:30|684.44|681.64|684.77|681.97|684.77|681.97|684.44|681.64|0
1656471460000|2022-06-29 02:57:40|684.55|681.75|684.77|681.97|684.77|681.97|684.55|681.75|0
1656471470000|2022-06-29 02:57:50|684.88|682.08|684.55|681.75|684.98|682.18|684.55|681.75|0
1656471480000|2022-06-29 02:58:00|684.77|681.97|684.77|681.97|684.98|682.18|684.55|681.75|0
1656471490000|2022-06-29 02:58:10|684.66|681.86|685.2|682.4|685.2|682.4|684.66|681.86|0
1656471500000|2022-06-29 02:58:20|684.98|682.18|684.77|681.97|685.2|682.4|684.77|681.97|0
1656471510000|2022-06-29 02:58:30|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1656471520000|2022-06-29 02:58:40|684.77|681.97|684.55|681.75|684.77|681.97|684.55|681.75|0
1656471530000|2022-06-29 02:58:50|684.33|681.53|684.55|681.75|684.55|681.75|684.33|681.53|0
1656471540000|2022-06-29 02:59:00|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1656471560000|2022-06-29 02:59:20|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1656471570000|2022-06-29 02:59:30|684.55|681.75|684.55|681.75|684.55|681.75|684.55|681.75|0
1656471580000|2022-06-29 02:59:40|684.44|681.64|684.33|681.53|684.44|681.64|684.33|681.53|0
1656471590000|2022-06-29 02:59:50|684.55|681.75|684.55|681.75|684.55|681.75|684.55|681.75|0
1656471600000|2022-06-29 03:00:00|684.66|681.86|685.2|682.4|685.2|682.4|684.66|681.86|0
1656471610000|2022-06-29 03:00:10|684.77|681.97|684.55|681.75|684.77|681.97|684.55|681.75|0
1656471620000|2022-06-29 03:00:20|684.33|681.53|684.23|681.43|684.33|681.53|684.11|681.31|0
1656471630000|2022-06-29 03:00:30|684.11|681.31|684.01|681.21|684.11|681.31|684.01|681.21|0
1656471640000|2022-06-29 03:00:40|684.11|681.31|684.01|681.21|684.11|681.31|684.01|681.21|0
1656471650000|2022-06-29 03:00:50|684.11|681.31|684.33|681.53|684.33|681.53|684.11|681.31|0
1656471660000|2022-06-29 03:01:00|684.44|681.64|684.33|681.53|684.55|681.75|684.33|681.53|0
1656471670000|2022-06-29 03:01:10|684.44|681.64|684.66|681.86|684.66|681.86|684.44|681.64|0
1656471680000|2022-06-29 03:01:20|684.55|681.75|684.77|681.97|684.77|681.97|684.55|681.75|0
1656471700000|2022-06-29 03:01:40|684.98|682.18|684.88|682.08|685.2|682.4|684.88|682.08|0
1656471710000|2022-06-29 03:01:50|684.77|681.97|684.77|681.97|684.98|682.18|684.77|681.97|0
1656471720000|2022-06-29 03:02:00|684.98|682.18|685.64|682.84|685.64|682.84|684.98|682.18|0
1656471730000|2022-06-29 03:02:10|685.42|682.62|685.2|682.4|685.42|682.62|685.2|682.4|0
1656471740000|2022-06-29 03:02:20|685.42|682.62|685.64|682.84|685.64|682.84|685.42|682.62|0
1656471750000|2022-06-29 03:02:30|685.75|682.95|685.64|682.84|685.85|683.05|685.64|682.84|0
1656471760000|2022-06-29 03:02:40|685.42|682.62|685.2|682.4|685.42|682.62|685.2|682.4|0
1656471770000|2022-06-29 03:02:50|685.31|682.51|685.2|682.4|685.31|682.51|685.2|682.4|0
1656471780000|2022-06-29 03:03:00|685.42|682.62|685.42|682.62|685.64|682.84|685.42|682.62|0
1656471790000|2022-06-29 03:03:10|685.53|682.73|685.64|682.84|685.64|682.84|685.42|682.62|0
1656471800000|2022-06-29 03:03:20|685.85|683.05|686.07|683.27|686.07|683.27|685.85|683.05|0
1656471810000|2022-06-29 03:03:30|686.29|683.49|685.97|683.17|686.29|683.49|685.97|683.17|0
1656471820000|2022-06-29 03:03:40|686.07|683.27|686.07|683.27|686.07|683.27|685.97|683.17|0
1656471840000|2022-06-29 03:04:00|685.85|683.05|685.85|683.05|685.85|683.05|685.85|683.05|0
1656471850000|2022-06-29 03:04:10|685.64|682.84|685.85|683.05|685.85|683.05|685.64|682.84|0
1656471860000|2022-06-29 03:04:20|685.75|682.95|685.64|682.84|685.75|682.95|685.42|682.62|0
1656471870000|2022-06-29 03:04:30|685.53|682.73|685.53|682.73|685.64|682.84|685.53|682.73|0
1656471880000|2022-06-29 03:04:40|685.42|682.62|685.64|682.84|685.64|682.84|685.42|682.62|0
1656471890000|2022-06-29 03:04:50|685.75|682.95|685.42|682.62|685.75|682.95|685.42|682.62|0
1656471900000|2022-06-29 03:05:00|685.53|682.73|686.51|683.71|686.51|683.71|685.53|682.73|0
1656471910000|2022-06-29 03:05:10|686.29|683.49|686.19|683.39|686.29|683.49|686.19|683.39|0
1656471920000|2022-06-29 03:05:20|686.07|683.27|685.2|682.4|686.07|683.27|685.2|682.4|0
1656471930000|2022-06-29 03:05:30|685.31|682.51|685.42|682.62|685.42|682.62|685.31|682.51|0
1656471940000|2022-06-29 03:05:40|685.31|682.51|685.42|682.62|685.42|682.62|685.31|682.51|0
1656471950000|2022-06-29 03:05:50|685.64|682.84|685.64|682.84|685.64|682.84|685.64|682.84|0
1656471960000|2022-06-29 03:06:00|685.85|683.05|685.85|683.05|686.07|683.27|685.85|683.05|0
1656471970000|2022-06-29 03:06:10|685.75|682.95|686.07|683.27|686.07|683.27|685.75|682.95|0
1656471980000|2022-06-29 03:06:20|685.97|683.17|686.07|683.27|686.07|683.27|685.97|683.17|0
1656471990000|2022-06-29 03:06:30|685.97|683.17|685.97|683.17|685.97|683.17|685.85|683.05|0
1656472000000|2022-06-29 03:06:40|686.29|683.49|686.51|683.71|686.51|683.71|686.07|683.27|0
1656472010000|2022-06-29 03:06:50|686.73|683.93|687.16|684.36|687.16|684.36|686.73|683.93|0
1656472020000|2022-06-29 03:07:00|687.06|684.26|686.73|683.93|687.06|684.26|686.73|683.93|0
1656472030000|2022-06-29 03:07:10|686.62|683.82|686.73|683.93|686.84|684.04|686.62|683.82|0
1656472040000|2022-06-29 03:07:20|686.51|683.71|686.94|684.14|686.94|684.14|686.51|683.71|0
1656472050000|2022-06-29 03:07:30|687.16|684.36|687.16|684.36|687.38|684.58|687.16|684.36|0
1656472060000|2022-06-29 03:07:40|687.38|684.58|686.94|684.14|687.38|684.58|686.94|684.14|0
1656472070000|2022-06-29 03:07:50|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1656472080000|2022-06-29 03:08:00|686.51|683.71|686.73|683.93|686.94|684.14|686.51|683.71|0
1656472090000|2022-06-29 03:08:10|686.94|684.14|686.51|683.71|686.94|684.14|686.51|683.71|0
1656472100000|2022-06-29 03:08:20|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1656472110000|2022-06-29 03:08:30|686.51|683.71|686.51|683.71|686.51|683.71|686.51|683.71|0
1656472120000|2022-06-29 03:08:40|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1656472130000|2022-06-29 03:08:50|686.51|683.71|686.51|683.71|686.51|683.71|686.51|683.71|0
1656472140000|2022-06-29 03:09:00|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1656472150000|2022-06-29 03:09:10|686.51|683.71|686.4|683.6|686.51|683.71|686.4|683.6|0
1656472160000|2022-06-29 03:09:20|686.07|683.27|686.07|683.27|686.07|683.27|686.07|683.27|0
1656472170000|2022-06-29 03:09:30|685.85|683.05|685.85|683.05|685.85|683.05|685.85|683.05|0
1656472180000|2022-06-29 03:09:40|686.07|683.27|686.07|683.27|686.07|683.27|686.07|683.27|0
1656472190000|2022-06-29 03:09:50|686.29|683.49|686.29|683.49|686.29|683.49|686.29|683.49|0
1656472200000|2022-06-29 03:10:00|686.4|683.6|686.29|683.49|686.51|683.71|686.29|683.49|0
1656472210000|2022-06-29 03:10:10|686.51|683.71|686.51|683.71|686.51|683.71|686.51|683.71|0
1656472220000|2022-06-29 03:10:20|686.29|683.49|686.29|683.49|686.29|683.49|686.29|683.49|0
1656472230000|2022-06-29 03:10:30|686.51|683.71|686.29|683.49|686.51|683.71|686.29|683.49|0
1656472240000|2022-06-29 03:10:40|686.07|683.27|686.07|683.27|686.07|683.27|685.85|683.05|0
1656472250000|2022-06-29 03:10:50|686.29|683.49|686.29|683.49|686.29|683.49|686.29|683.49|0
1656472260000|2022-06-29 03:11:00|686.51|683.71|686.94|684.14|686.94|684.14|686.51|683.71|0
1656472270000|2022-06-29 03:11:10|687.16|684.36|687.16|684.36|687.16|684.36|687.16|684.36|0
1656472280000|2022-06-29 03:11:20|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1656472290000|2022-06-29 03:11:30|687.6|684.8|687.6|684.8|687.6|684.8|687.6|684.8|0
1656472300000|2022-06-29 03:11:40|687.38|684.58|687.38|684.58|687.38|684.58|687.16|684.36|0
1656472310000|2022-06-29 03:11:50|687.28|684.48|687.16|684.36|687.28|684.48|687.16|684.36|0
1656472320000|2022-06-29 03:12:00|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1656472330000|2022-06-29 03:12:10|687.49|684.69|687.6|684.8|687.6|684.8|687.38|684.58|0
1656472340000|2022-06-29 03:12:20|687.82|685.02|687.82|685.02|688.03|685.23|687.82|685.02|0
1656472350000|2022-06-29 03:12:30|688.03|685.23|688.03|685.23|688.03|685.23|687.93|685.13|0
1656472360000|2022-06-29 03:12:40|687.93|685.13|687.71|684.91|687.93|685.13|687.71|684.91|0
1656472370000|2022-06-29 03:12:50|687.6|684.8|687.82|685.02|687.82|685.02|687.6|684.8|0
1656472380000|2022-06-29 03:13:00|687.93|685.13|688.25|685.45|688.25|685.45|687.93|685.13|0
1656472390000|2022-06-29 03:13:10|688.03|685.23|688.03|685.23|688.03|685.23|688.03|685.23|0
1656472400000|2022-06-29 03:13:20|687.93|685.13|687.6|684.8|687.93|685.13|687.6|684.8|0
1656472410000|2022-06-29 03:13:30|687.82|685.02|687.6|684.8|687.82|685.02|687.6|684.8|0
1656472430000|2022-06-29 03:13:50|687.82|685.02|687.6|684.8|687.82|685.02|687.6|684.8|0
1656472440000|2022-06-29 03:14:00|687.82|685.02|688.03|685.23|688.03|685.23|687.82|685.02|0
1656472450000|2022-06-29 03:14:10|688.25|685.45|688.25|685.45|688.25|685.45|688.25|685.45|0
1656472460000|2022-06-29 03:14:20|688.15|685.35|688.25|685.45|688.25|685.45|688.03|685.23|0
1656472470000|2022-06-29 03:14:30|687.82|685.02|687.71|684.91|687.82|685.02|687.71|684.91|0
1656472480000|2022-06-29 03:14:40|687.82|685.02|687.6|684.8|687.82|685.02|687.6|684.8|0
1656472490000|2022-06-29 03:14:50|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1656472500000|2022-06-29 03:15:00|687.6|684.8|686.94|684.14|687.6|684.8|686.94|684.14|0
1656472510000|2022-06-29 03:15:10|687.16|684.36|686.72|683.92|687.16|684.36|686.72|683.92|0
1656472520000|2022-06-29 03:15:20|686.94|684.14|686.94|684.14|686.94|684.14|686.94|684.14|0
1656472530000|2022-06-29 03:15:30|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1656472540000|2022-06-29 03:15:40|686.94|684.14|686.94|684.14|687.16|684.36|686.94|684.14|0
1656472550000|2022-06-29 03:15:50|687.16|684.36|687.16|684.36|687.16|684.36|687.16|684.36|0
1656472560000|2022-06-29 03:16:00|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1656472570000|2022-06-29 03:16:10|687.27|684.47|686.72|683.92|687.27|684.47|686.72|683.92|0
1656472580000|2022-06-29 03:16:20|686.51|683.71|686.51|683.71|686.51|683.71|686.51|683.71|0
1656472590000|2022-06-29 03:16:30|686.72|683.92|686.72|683.92|686.72|683.92|686.51|683.71|0
1656472600000|2022-06-29 03:16:40|686.94|684.14|687.16|684.36|687.16|684.36|686.94|684.14|0
1656472610000|2022-06-29 03:16:50|687.6|684.8|687.6|684.8|687.71|684.91|687.6|684.8|0
1656472620000|2022-06-29 03:17:00|687.49|684.69|687.6|684.8|687.6|684.8|687.49|684.69|0
1656472630000|2022-06-29 03:17:10|687.71|684.91|687.82|685.02|687.93|685.13|687.71|684.91|0
1656472640000|2022-06-29 03:17:20|687.6|684.8|687.6|684.8|687.6|684.8|687.6|684.8|0
1656472650000|2022-06-29 03:17:30|687.38|684.58|687.38|684.58|687.38|684.58|687.16|684.36|0
1656472660000|2022-06-29 03:17:40|687.16|684.36|687.27|684.47|687.27|684.47|687.16|684.36|0
1656472670000|2022-06-29 03:17:50|687.16|684.36|687.38|684.58|687.38|684.58|687.16|684.36|0
1656472680000|2022-06-29 03:18:00|687.27|684.47|687.27|684.47|687.27|684.47|687.27|684.47|0
1656472690000|2022-06-29 03:18:10|687.38|684.58|687.16|684.36|687.38|684.58|687.16|684.36|0
1656472700000|2022-06-29 03:18:20|687.38|684.58|687.27|684.47|687.38|684.58|687.27|684.47|0
1656472710000|2022-06-29 03:18:30|687.38|684.58|687.6|684.8|687.6|684.8|687.38|684.58|0
1656472730000|2022-06-29 03:18:50|687.49|684.69|687.27|684.47|687.49|684.69|687.27|684.47|0
1656472740000|2022-06-29 03:19:00|687.16|684.36|687.38|684.58|687.38|684.58|687.16|684.36|0
1656472760000|2022-06-29 03:19:20|687.6|684.8|687.38|684.58|687.6|684.8|687.16|684.36|0
1656472780000|2022-06-29 03:19:40|687.49|684.69|687.49|684.69|687.49|684.69|687.49|684.69|0
1656472790000|2022-06-29 03:19:50|687.38|684.58|687.06|684.26|687.38|684.58|687.06|684.26|0
1656472800000|2022-06-29 03:20:00|687.16|684.36|687.27|684.47|687.27|684.47|687.16|684.36|0
1656472810000|2022-06-29 03:20:10|687.38|684.58|687.27|684.47|687.38|684.58|687.27|684.47|0
1656472820000|2022-06-29 03:20:20|687.38|684.58|687.27|684.47|687.38|684.58|687.27|684.47|0
1656472830000|2022-06-29 03:20:30|687.38|684.58|687.16|684.36|687.38|684.58|687.16|684.36|0
1656472850000|2022-06-29 03:20:50|686.94|684.14|686.72|683.92|686.94|684.14|686.72|683.92|0
1656472860000|2022-06-29 03:21:00|686.84|684.04|686.94|684.14|686.94|684.14|686.84|684.04|0
1656472870000|2022-06-29 03:21:10|687.05|684.25|686.94|684.14|687.05|684.25|686.94|684.14|0
1656472880000|2022-06-29 03:21:20|686.72|683.92|687.16|684.36|687.16|684.36|686.72|683.92|0
1656472890000|2022-06-29 03:21:30|686.94|684.14|686.94|684.14|686.94|684.14|686.72|683.92|0
1656472900000|2022-06-29 03:21:40|686.84|684.04|686.72|683.92|686.84|684.04|686.72|683.92|0
1656472920000|2022-06-29 03:22:00|686.94|684.14|686.94|684.14|686.94|684.14|686.94|684.14|0
1656472930000|2022-06-29 03:22:10|686.84|684.04|686.72|683.92|686.84|684.04|686.62|683.82|0
1656472940000|2022-06-29 03:22:20|686.84|684.04|686.72|683.92|686.84|684.04|686.72|683.92|0
1656472950000|2022-06-29 03:22:30|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1656472960000|2022-06-29 03:22:40|686.94|684.14|686.94|684.14|686.94|684.14|686.94|684.14|0
1656472970000|2022-06-29 03:22:50|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1656472980000|2022-06-29 03:23:00|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1656472990000|2022-06-29 03:23:10|686.72|683.92|686.5|683.7|686.72|683.92|686.5|683.7|0
1656473000000|2022-06-29 03:23:20|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1656473010000|2022-06-29 03:23:30|686.5|683.7|686.29|683.49|686.5|683.7|686.29|683.49|0
1656473020000|2022-06-29 03:23:40|686.07|683.27|686.07|683.27|686.07|683.27|686.07|683.27|0
1656473030000|2022-06-29 03:23:50|685.96|683.16|685.85|683.05|685.96|683.16|685.85|683.05|0
1656473050000|2022-06-29 03:24:10|686.07|683.27|685.85|683.05|686.07|683.27|685.85|683.05|0
1656473070000|2022-06-29 03:24:30|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1656473080000|2022-06-29 03:24:40|685.75|682.95|685.75|682.95|685.75|682.95|685.75|682.95|0
1656473090000|2022-06-29 03:24:50|685.63|682.83|685.85|683.05|685.85|683.05|685.63|682.83|0
1656473100000|2022-06-29 03:25:00|686.07|683.27|686.29|683.49|686.29|683.49|686.07|683.27|0
1656473110000|2022-06-29 03:25:10|686.18|683.38|686.07|683.27|686.18|683.38|686.07|683.27|0
1656473120000|2022-06-29 03:25:20|685.85|683.05|685.85|683.05|686.07|683.27|685.85|683.05|0
1656473130000|2022-06-29 03:25:30|685.96|683.16|685.63|682.83|685.96|683.16|685.63|682.83|0
1656473140000|2022-06-29 03:25:40|685.85|683.05|685.63|682.83|685.85|683.05|685.63|682.83|0
1656473150000|2022-06-29 03:25:50|685.41|682.61|685.85|683.05|685.85|683.05|685.41|682.61|0
1656473160000|2022-06-29 03:26:00|686.18|683.38|686.07|683.27|686.18|683.38|686.07|683.27|0
1656473170000|2022-06-29 03:26:10|686.29|683.49|686.4|683.6|686.5|683.7|686.29|683.49|0
1656473180000|2022-06-29 03:26:20|686.84|684.04|686.94|684.14|686.94|684.14|686.84|684.04|0
1656473200000|2022-06-29 03:26:40|686.84|684.04|686.72|683.92|686.84|684.04|686.72|683.92|0
1656473210000|2022-06-29 03:26:50|686.5|683.7|686.4|683.6|686.5|683.7|686.29|683.49|0
1656473220000|2022-06-29 03:27:00|686.72|683.92|686.5|683.7|686.72|683.92|686.5|683.7|0
1656473230000|2022-06-29 03:27:10|686.29|683.49|686.07|683.27|686.29|683.49|686.07|683.27|0
1656473250000|2022-06-29 03:27:30|686.29|683.49|686.29|683.49|686.29|683.49|686.29|683.49|0
1656473260000|2022-06-29 03:27:40|686.18|683.38|686.07|683.27|686.18|683.38|686.07|683.27|0
1656473280000|2022-06-29 03:28:00|685.63|682.83|685.41|682.61|685.63|682.83|685.41|682.61|0
1656473290000|2022-06-29 03:28:10|685.2|682.4|685.2|682.4|685.2|682.4|685.09|682.29|0
1656473300000|2022-06-29 03:28:20|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1656473310000|2022-06-29 03:28:30|684.76|681.96|684.76|681.96|684.76|681.96|684.65|681.85|0
1656473320000|2022-06-29 03:28:40|685.2|682.4|685.09|682.29|685.2|682.4|684.98|682.18|0
1656473330000|2022-06-29 03:28:50|684.98|682.18|684.76|681.96|684.98|682.18|684.76|681.96|0
1656473340000|2022-06-29 03:29:00|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1656473350000|2022-06-29 03:29:10|685.2|682.4|684.98|682.18|685.2|682.4|684.98|682.18|0
1656473360000|2022-06-29 03:29:20|684.87|682.07|684.87|682.07|684.87|682.07|684.87|682.07|0
1656473370000|2022-06-29 03:29:30|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1656473390000|2022-06-29 03:29:50|685.09|682.29|684.87|682.07|685.09|682.29|684.76|681.96|0
1656473400000|2022-06-29 03:30:00|684.76|681.96|685.41|682.61|685.41|682.61|684.76|681.96|0
1656473420000|2022-06-29 03:30:20|685.31|682.51|685.41|682.61|685.41|682.61|685.31|682.51|0
1656473430000|2022-06-29 03:30:30|685.19|682.39|684.98|682.18|685.19|682.39|684.98|682.18|0
1656473460000|2022-06-29 03:31:00|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1656473470000|2022-06-29 03:31:10|684.54|681.74|684.76|681.96|684.76|681.96|684.54|681.74|0
1656473500000|2022-06-29 03:31:40|684.87|682.07|684.87|682.07|684.87|682.07|684.87|682.07|0
1656473510000|2022-06-29 03:31:50|684.76|681.96|684.76|681.96|684.76|681.96|684.54|681.74|0
1656473520000|2022-06-29 03:32:00|684.87|682.07|684.87|682.07|684.87|682.07|684.87|682.07|0
1656473530000|2022-06-29 03:32:10|684.76|681.96|684.54|681.74|684.76|681.96|684.54|681.74|0
1656473540000|2022-06-29 03:32:20|684.65|681.85|684.54|681.74|684.65|681.85|684.54|681.74|0
1656473550000|2022-06-29 03:32:30|684.76|681.96|684.76|681.96|684.76|681.96|684.65|681.85|0
1656473570000|2022-06-29 03:32:50|684.54|681.74|684.54|681.74|684.54|681.74|684.54|681.74|0
1656473580000|2022-06-29 03:33:00|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1656473590000|2022-06-29 03:33:10|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1656473600000|2022-06-29 03:33:20|685.19|682.39|685.09|682.29|685.19|682.39|685.09|682.29|0
1656473610000|2022-06-29 03:33:30|684.87|682.07|684.76|681.96|684.87|682.07|684.76|681.96|0
1656473620000|2022-06-29 03:33:40|684.98|682.18|684.76|681.96|684.98|682.18|684.76|681.96|0
1656473630000|2022-06-29 03:33:50|684.32|681.52|684.54|681.74|684.54|681.74|684.32|681.52|0
1656473640000|2022-06-29 03:34:00|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1656473650000|2022-06-29 03:34:10|684.98|682.18|685.19|682.39|685.19|682.39|684.98|682.18|0
1656473680000|2022-06-29 03:34:40|685.09|682.29|684.54|681.74|685.09|682.29|684.44|681.64|0
1656473690000|2022-06-29 03:34:50|684.32|681.52|684.32|681.52|684.32|681.52|684.32|681.52|0
1656473700000|2022-06-29 03:35:00|684.54|681.74|684.76|681.96|684.76|681.96|684.54|681.74|0
1656473710000|2022-06-29 03:35:10|684.65|681.85|684.76|681.96|684.76|681.96|684.65|681.85|0
1656473730000|2022-06-29 03:35:30|685.19|682.39|685.41|682.61|685.53|682.73|685.19|682.39|0
1656473740000|2022-06-29 03:35:40|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1656473750000|2022-06-29 03:35:50|685.74|682.94|685.85|683.05|685.85|683.05|685.74|682.94|0
1656473760000|2022-06-29 03:36:00|685.96|683.16|686.72|683.92|686.72|683.92|685.96|683.16|0
1656473770000|2022-06-29 03:36:10|686.94|684.14|687.16|684.36|687.16|684.36|686.94|684.14|0
1656473780000|2022-06-29 03:36:20|687.05|684.25|687.16|684.36|687.16|684.36|687.05|684.25|0
1656473790000|2022-06-29 03:36:30|687.05|684.25|687.37|684.57|687.37|684.57|687.05|684.25|0
1656473800000|2022-06-29 03:36:40|687.59|684.79|687.59|684.79|687.59|684.79|687.59|684.79|0
1656473810000|2022-06-29 03:36:50|687.81|685.01|687.59|684.79|687.81|685.01|687.59|684.79|0
1656473820000|2022-06-29 03:37:00|687.37|684.57|687.37|684.57|687.49|684.69|687.37|684.57|0
1656473830000|2022-06-29 03:37:10|686.94|684.14|687.16|684.36|687.16|684.36|686.94|684.14|0
1656473840000|2022-06-29 03:37:20|687.05|684.25|687.59|684.79|687.81|685.01|687.05|684.25|0
1656473850000|2022-06-29 03:37:30|687.49|684.69|687.49|684.69|687.49|684.69|687.37|684.57|0
1656473860000|2022-06-29 03:37:40|687.59|684.79|687.81|685.01|687.81|685.01|687.59|684.79|0
1656473880000|2022-06-29 03:38:00|688.03|685.23|688.03|685.23|688.03|685.23|688.03|685.23|0
1656473890000|2022-06-29 03:38:10|687.92|685.12|688.03|685.23|688.03|685.23|687.81|685.01|0
1656473900000|2022-06-29 03:38:20|687.59|684.79|687.59|684.79|687.59|684.79|687.59|684.79|0
1656473910000|2022-06-29 03:38:30|687.71|684.91|687.92|685.12|687.92|685.12|687.71|684.91|0
1656473920000|2022-06-29 03:38:40|688.03|685.23|687.92|685.12|688.03|685.23|687.81|685.01|0
1656473930000|2022-06-29 03:38:50|688.03|685.23|687.92|685.12|688.03|685.23|687.92|685.12|0
1656473940000|2022-06-29 03:39:00|687.81|685.01|687.92|685.12|687.92|685.12|687.59|684.79|0
1656473950000|2022-06-29 03:39:10|687.81|685.01|687.59|684.79|687.81|685.01|687.59|684.79|0
1656473960000|2022-06-29 03:39:20|687.71|684.91|687.59|684.79|687.71|684.91|687.59|684.79|0
1656473970000|2022-06-29 03:39:30|687.49|684.69|687.37|684.57|687.59|684.79|687.37|684.57|0
1656473980000|2022-06-29 03:39:40|687.16|684.36|686.94|684.14|687.16|684.36|686.94|684.14|0
1656474000000|2022-06-29 03:40:00|687.05|684.25|687.27|684.47|687.27|684.47|687.05|684.25|0
1656474010000|2022-06-29 03:40:10|687.16|684.36|686.72|683.92|687.16|684.36|686.72|683.92|0
1656474020000|2022-06-29 03:40:20|686.5|683.7|686.72|683.92|686.72|683.92|686.5|683.7|0
1656474030000|2022-06-29 03:40:30|686.5|683.7|686.4|683.6|686.5|683.7|686.4|683.6|0
1656474040000|2022-06-29 03:40:40|686.28|683.48|686.4|683.6|686.4|683.6|686.28|683.48|0
1656474050000|2022-06-29 03:40:50|686.5|683.7|686.28|683.48|686.5|683.7|686.28|683.48|0
1656474060000|2022-06-29 03:41:00|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1656474070000|2022-06-29 03:41:10|686.18|683.38|686.28|683.48|686.28|683.48|686.06|683.26|0
1656474080000|2022-06-29 03:41:20|686.18|683.38|686.18|683.38|686.18|683.38|686.18|683.38|0
1656474090000|2022-06-29 03:41:30|686.06|683.26|685.63|682.83|686.06|683.26|685.63|682.83|0
1656474100000|2022-06-29 03:41:40|685.74|682.94|685.63|682.83|685.74|682.94|685.63|682.83|0
1656474110000|2022-06-29 03:41:50|685.41|682.61|685.19|682.39|685.41|682.61|685.19|682.39|0
1656474120000|2022-06-29 03:42:00|684.97|682.17|684.97|682.17|684.97|682.17|684.76|681.96|0
1656474130000|2022-06-29 03:42:10|685.09|682.29|684.97|682.17|685.09|682.29|684.97|682.17|0
1656474140000|2022-06-29 03:42:20|684.87|682.07|684.76|681.96|684.87|682.07|684.76|681.96|0
1656474160000|2022-06-29 03:42:40|684.87|682.07|684.97|682.17|684.97|682.17|684.87|682.07|0
1656474170000|2022-06-29 03:42:50|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1656474180000|2022-06-29 03:43:00|685.19|682.39|685.19|682.39|685.31|682.51|685.19|682.39|0
1656474200000|2022-06-29 03:43:20|685.09|682.29|684.97|682.17|685.09|682.29|684.97|682.17|0
1656474210000|2022-06-29 03:43:30|685.19|682.39|685.31|682.51|685.31|682.51|685.19|682.39|0
1656474220000|2022-06-29 03:43:40|685.19|682.39|684.97|682.17|685.19|682.39|684.97|682.17|0
1656474240000|2022-06-29 03:44:00|684.76|681.96|684.54|681.74|684.76|681.96|684.54|681.74|0
1656474250000|2022-06-29 03:44:10|684.32|681.52|684.22|681.42|684.32|681.52|684.22|681.42|0
1656474260000|2022-06-29 03:44:20|684.1|681.3|684.32|681.52|684.43|681.63|684.1|681.3|0
1656474270000|2022-06-29 03:44:30|684.22|681.42|684.22|681.42|684.22|681.42|684.22|681.42|0
1656474280000|2022-06-29 03:44:40|684.1|681.3|684.1|681.3|684.1|681.3|684.1|681.3|0
1656474290000|2022-06-29 03:44:50|684.22|681.42|684.32|681.52|684.32|681.52|684.22|681.42|0
1656474300000|2022-06-29 03:45:00|684.1|681.3|684.32|681.52|684.32|681.52|684.1|681.3|0
1656474310000|2022-06-29 03:45:10|684.43|681.63|684.76|681.96|684.76|681.96|684.43|681.63|0
1656474320000|2022-06-29 03:45:20|684.97|682.17|684.97|682.17|684.97|682.17|684.76|681.96|0
1656474340000|2022-06-29 03:45:40|684.87|682.07|684.87|682.07|684.97|682.17|684.87|682.07|0
1656474350000|2022-06-29 03:45:50|684.97|682.17|685.19|682.39|685.41|682.61|684.97|682.17|0
1656474360000|2022-06-29 03:46:00|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656474370000|2022-06-29 03:46:10|685.63|682.83|686.28|683.48|686.28|683.48|685.63|682.83|0
1656474380000|2022-06-29 03:46:20|686.18|683.38|685.96|683.16|686.18|683.38|685.96|683.16|0
1656474390000|2022-06-29 03:46:30|685.85|683.05|685.85|683.05|685.85|683.05|685.85|683.05|0
1656474400000|2022-06-29 03:46:40|685.74|682.94|685.74|682.94|685.74|682.94|685.74|682.94|0
1656474410000|2022-06-29 03:46:50|685.63|682.83|685.63|682.83|685.74|682.94|685.63|682.83|0
1656474420000|2022-06-29 03:47:00|685.74|682.94|685.74|682.94|685.85|683.05|685.63|682.83|0
1656474430000|2022-06-29 03:47:10|685.85|683.05|685.41|682.61|685.85|683.05|685.41|682.61|0
1656474440000|2022-06-29 03:47:20|685.3|682.5|685.41|682.61|685.41|682.61|685.19|682.39|0
1656474450000|2022-06-29 03:47:30|685.3|682.5|685.09|682.29|685.3|682.5|685.09|682.29|0
1656474460000|2022-06-29 03:47:40|685.19|682.39|685.52|682.72|685.52|682.72|685.19|682.39|0
1656474470000|2022-06-29 03:47:50|685.63|682.83|685.52|682.72|685.63|682.83|685.41|682.61|0
1656474480000|2022-06-29 03:48:00|685.63|682.83|685.41|682.61|685.63|682.83|685.41|682.61|0
1656474490000|2022-06-29 03:48:10|685.52|682.72|685.52|682.72|685.52|682.72|685.52|682.72|0
1656474500000|2022-06-29 03:48:20|685.3|682.5|685.41|682.61|685.41|682.61|685.3|682.5|0
1656474530000|2022-06-29 03:48:50|685.3|682.5|685.3|682.5|685.3|682.5|685.3|682.5|0
1656474540000|2022-06-29 03:49:00|685.19|682.39|685.19|682.39|685.19|682.39|684.97|682.17|0
1656474550000|2022-06-29 03:49:10|685.09|682.29|685.41|682.61|685.41|682.61|685.09|682.29|0
1656474560000|2022-06-29 03:49:20|685.19|682.39|685.3|682.5|685.3|682.5|685.19|682.39|0
1656474570000|2022-06-29 03:49:30|685.19|682.39|685.63|682.83|685.63|682.83|685.19|682.39|0
1656474580000|2022-06-29 03:49:40|685.74|682.94|685.84|683.04|685.84|683.04|685.74|682.94|0
1656474590000|2022-06-29 03:49:50|685.63|682.83|685.52|682.72|685.63|682.83|685.41|682.61|0
1656474600000|2022-06-29 03:50:00|685.74|682.94|685.63|682.83|685.74|682.94|685.63|682.83|0
1656474610000|2022-06-29 03:50:10|685.41|682.61|685.96|683.16|685.96|683.16|685.41|682.61|0
1656474620000|2022-06-29 03:50:20|685.84|683.04|685.84|683.04|685.84|683.04|685.63|682.83|0
1656474650000|2022-06-29 03:50:50|685.96|683.16|685.96|683.16|685.96|683.16|685.96|683.16|0
1656474660000|2022-06-29 03:51:00|685.84|683.04|685.41|682.61|685.84|683.04|685.41|682.61|0
1656474670000|2022-06-29 03:51:10|685.19|682.39|684.87|682.07|685.19|682.39|684.75|681.95|0
1656474680000|2022-06-29 03:51:20|684.75|681.95|684.97|682.17|684.97|682.17|684.75|681.95|0
1656474700000|2022-06-29 03:51:40|684.75|681.95|684.75|681.95|684.75|681.95|684.75|681.95|0
1656474710000|2022-06-29 03:51:50|684.54|681.74|684.65|681.85|684.65|681.85|684.43|681.63|0
1656474720000|2022-06-29 03:52:00|684.97|682.17|685.41|682.61|685.41|682.61|684.97|682.17|0
1656474740000|2022-06-29 03:52:20|685.52|682.72|685.63|682.83|685.63|682.83|685.52|682.72|0
1656474750000|2022-06-29 03:52:30|685.84|683.04|686.06|683.26|686.06|683.26|685.84|683.04|0
1656474760000|2022-06-29 03:52:40|685.63|682.83|686.06|683.26|686.06|683.26|685.63|682.83|0
1656474770000|2022-06-29 03:52:50|685.96|683.16|685.74|682.94|685.96|683.16|685.74|682.94|0
1656474780000|2022-06-29 03:53:00|685.63|682.83|685.3|682.5|685.63|682.83|685.3|682.5|0
1656474790000|2022-06-29 03:53:10|685.19|682.39|684.97|682.17|685.19|682.39|684.97|682.17|0
1656474810000|2022-06-29 03:53:30|684.54|681.74|684.43|681.63|684.54|681.74|684.43|681.63|0
1656474820000|2022-06-29 03:53:40|684.54|681.74|684.54|681.74|684.54|681.74|684.32|681.52|0
1656474830000|2022-06-29 03:53:50|684.65|681.85|684.75|681.95|684.75|681.95|684.65|681.85|0
1656474840000|2022-06-29 03:54:00|684.97|682.17|684.97|682.17|684.97|682.17|684.75|681.95|0
1656474850000|2022-06-29 03:54:10|685.19|682.39|684.75|681.95|685.19|682.39|684.75|681.95|0
1656474860000|2022-06-29 03:54:20|684.65|681.85|684.65|681.85|684.65|681.85|684.65|681.85|0
1656474870000|2022-06-29 03:54:30|684.75|681.95|684.54|681.74|684.75|681.95|684.54|681.74|0
1656474880000|2022-06-29 03:54:40|684.75|681.95|684.54|681.74|684.75|681.95|684.54|681.74|0
1656474900000|2022-06-29 03:55:00|684.75|681.95|684.97|682.17|684.97|682.17|684.75|681.95|0
1656474910000|2022-06-29 03:55:10|684.75|681.95|684.54|681.74|684.75|681.95|684.54|681.74|0
1656474920000|2022-06-29 03:55:20|684.32|681.52|684.43|681.63|684.43|681.63|684.32|681.52|0
1656474930000|2022-06-29 03:55:30|684.32|681.52|684.54|681.74|684.54|681.74|684.32|681.52|0
1656474940000|2022-06-29 03:55:40|684.65|681.85|684.75|681.95|684.75|681.95|684.65|681.85|0
1656474950000|2022-06-29 03:55:50|684.97|682.17|684.97|682.17|685.08|682.28|684.97|682.17|0
1656474960000|2022-06-29 03:56:00|685.19|682.39|684.97|682.17|685.41|682.61|684.97|682.17|0
1656474970000|2022-06-29 03:56:10|684.65|681.85|684.54|681.74|684.65|681.85|684.54|681.74|0
1656474980000|2022-06-29 03:56:20|684.65|681.85|684.75|681.95|684.75|681.95|684.54|681.74|0
1656474990000|2022-06-29 03:56:30|684.32|681.52|684.43|681.63|684.54|681.74|684.32|681.52|0
1656475000000|2022-06-29 03:56:40|684.32|681.52|684.75|681.95|684.75|681.95|684.32|681.52|0
1656475020000|2022-06-29 03:57:00|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475030000|2022-06-29 03:57:10|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656475050000|2022-06-29 03:57:30|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656475060000|2022-06-29 03:57:40|685.63|682.83|686.06|683.26|686.06|683.26|685.63|682.83|0
1656475070000|2022-06-29 03:57:50|685.63|682.83|685.41|682.61|685.63|682.83|685.41|682.61|0
1656475080000|2022-06-29 03:58:00|685.63|682.83|685.84|683.04|685.84|683.04|685.63|682.83|0
1656475090000|2022-06-29 03:58:10|685.74|682.94|685.62|682.82|685.74|682.94|685.62|682.82|0
1656475100000|2022-06-29 03:58:20|685.52|682.72|685.41|682.61|685.52|682.72|685.41|682.61|0
1656475110000|2022-06-29 03:58:30|685.62|682.82|685.41|682.61|685.62|682.82|685.41|682.61|0
1656475120000|2022-06-29 03:58:40|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656475130000|2022-06-29 03:58:50|685.41|682.61|685.62|682.82|685.62|682.82|685.41|682.61|0
1656475160000|2022-06-29 03:59:20|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656475170000|2022-06-29 03:59:30|685.3|682.5|685.19|682.39|685.3|682.5|685.19|682.39|0
1656475180000|2022-06-29 03:59:40|685.08|682.28|685.19|682.39|685.19|682.39|685.08|682.28|0
1656475190000|2022-06-29 03:59:50|685.41|682.61|685.62|682.82|685.62|682.82|685.41|682.61|0
1656475200000|2022-06-29 04:00:00|685.84|683.04|685.62|682.82|685.84|683.04|685.62|682.82|0
1656475210000|2022-06-29 04:00:10|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656475220000|2022-06-29 04:00:20|685.52|682.72|685.84|683.04|685.84|683.04|685.52|682.72|0
1656475230000|2022-06-29 04:00:30|685.96|683.16|686.06|683.26|686.06|683.26|685.96|683.16|0
1656475240000|2022-06-29 04:00:40|686.17|683.37|686.06|683.26|686.28|683.48|686.06|683.26|0
1656475250000|2022-06-29 04:00:50|686.28|683.48|686.5|683.7|686.5|683.7|686.28|683.48|0
1656475260000|2022-06-29 04:01:00|686.71|683.91|686.28|683.48|686.71|683.91|686.28|683.48|0
1656475270000|2022-06-29 04:01:10|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1656475280000|2022-06-29 04:01:20|686.28|683.48|686.28|683.48|686.5|683.7|686.28|683.48|0
1656475290000|2022-06-29 04:01:30|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1656475300000|2022-06-29 04:01:40|686.61|683.81|686.71|683.91|686.71|683.91|686.61|683.81|0
1656475320000|2022-06-29 04:02:00|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1656475330000|2022-06-29 04:02:10|686.28|683.48|686.28|683.48|686.28|683.48|686.28|683.48|0
1656475340000|2022-06-29 04:02:20|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656475350000|2022-06-29 04:02:30|685.62|682.82|685.41|682.61|685.62|682.82|685.41|682.61|0
1656475360000|2022-06-29 04:02:40|685.19|682.39|685.41|682.61|685.41|682.61|685.19|682.39|0
1656475370000|2022-06-29 04:02:50|685.52|682.72|685.41|682.61|685.52|682.72|685.41|682.61|0
1656475380000|2022-06-29 04:03:00|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656475390000|2022-06-29 04:03:10|685.08|682.28|685.19|682.39|685.19|682.39|685.08|682.28|0
1656475400000|2022-06-29 04:03:20|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475410000|2022-06-29 04:03:30|685.08|682.28|685.41|682.61|685.41|682.61|685.08|682.28|0
1656475420000|2022-06-29 04:03:40|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1656475430000|2022-06-29 04:03:50|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656475440000|2022-06-29 04:04:00|685.3|682.5|685.3|682.5|685.3|682.5|685.3|682.5|0
1656475450000|2022-06-29 04:04:10|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656475470000|2022-06-29 04:04:30|685.41|682.61|685.41|682.61|685.41|682.61|685.41|682.61|0
1656475500000|2022-06-29 04:05:00|685.52|682.72|685.62|682.82|685.62|682.82|685.52|682.72|0
1656475520000|2022-06-29 04:05:20|685.84|683.04|685.74|682.94|685.84|683.04|685.74|682.94|0
1656475530000|2022-06-29 04:05:30|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656475540000|2022-06-29 04:05:40|685.74|682.94|685.41|682.61|685.74|682.94|685.41|682.61|0
1656475550000|2022-06-29 04:05:50|685.3|682.5|685.41|682.61|685.41|682.61|685.19|682.39|0
1656475560000|2022-06-29 04:06:00|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656475570000|2022-06-29 04:06:10|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475580000|2022-06-29 04:06:20|685.19|682.39|685.41|682.61|685.41|682.61|685.19|682.39|0
1656475620000|2022-06-29 04:07:00|685.19|682.39|684.97|682.17|685.19|682.39|684.97|682.17|0
1656475630000|2022-06-29 04:07:10|684.75|681.95|684.75|681.95|684.86|682.06|684.75|681.95|0
1656475640000|2022-06-29 04:07:20|685.08|682.28|685.19|682.39|685.19|682.39|685.08|682.28|0
1656475650000|2022-06-29 04:07:30|684.97|682.17|684.75|681.95|684.97|682.17|684.75|681.95|0
1656475660000|2022-06-29 04:07:40|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475690000|2022-06-29 04:08:10|684.75|681.95|685.08|682.28|685.08|682.28|684.75|681.95|0
1656475700000|2022-06-29 04:08:20|684.97|682.17|685.08|682.28|685.08|682.28|684.97|682.17|0
1656475710000|2022-06-29 04:08:30|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475720000|2022-06-29 04:08:40|684.86|682.06|685.19|682.39|685.19|682.39|684.75|681.95|0
1656475730000|2022-06-29 04:08:50|685.08|682.28|685.08|682.28|685.08|682.28|684.97|682.17|0
1656475740000|2022-06-29 04:09:00|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1656475760000|2022-06-29 04:09:20|685.19|682.39|685.62|682.82|685.62|682.82|685.19|682.39|0
1656475770000|2022-06-29 04:09:30|685.84|683.04|686.06|683.26|686.06|683.26|685.84|683.04|0
1656475780000|2022-06-29 04:09:40|686.28|683.48|686.28|683.48|686.28|683.48|686.28|683.48|0
1656475790000|2022-06-29 04:09:50|686.17|683.37|686.49|683.69|686.49|683.69|686.17|683.37|0
1656475800000|2022-06-29 04:10:00|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1656475810000|2022-06-29 04:10:10|686.49|683.69|686.28|683.48|686.49|683.69|686.28|683.48|0
1656475820000|2022-06-29 04:10:20|685.84|683.04|685.62|682.82|685.84|683.04|685.62|682.82|0
1656475830000|2022-06-29 04:10:30|685.52|682.72|685.19|682.39|685.52|682.72|685.19|682.39|0
1656475840000|2022-06-29 04:10:40|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656475850000|2022-06-29 04:10:50|685.3|682.5|685.62|682.82|685.62|682.82|685.3|682.5|0
1656475870000|2022-06-29 04:11:10|685.4|682.6|685.4|682.6|685.52|682.72|685.4|682.6|0
1656475880000|2022-06-29 04:11:20|685.3|682.5|685.3|682.5|685.3|682.5|685.3|682.5|0
1656475890000|2022-06-29 04:11:30|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1656475900000|2022-06-29 04:11:40|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656475930000|2022-06-29 04:12:10|685.19|682.39|685.4|682.6|685.4|682.6|684.97|682.17|0
1656475940000|2022-06-29 04:12:20|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1656475950000|2022-06-29 04:12:30|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656475960000|2022-06-29 04:12:40|685.62|682.82|685.4|682.6|685.62|682.82|685.4|682.6|0
1656475980000|2022-06-29 04:13:00|685.19|682.39|685.3|682.5|685.3|682.5|685.19|682.39|0
1656475990000|2022-06-29 04:13:10|685.19|682.39|685.4|682.6|685.4|682.6|685.19|682.39|0
1656476000000|2022-06-29 04:13:20|685.3|682.5|685.19|682.39|685.3|682.5|685.19|682.39|0
1656476010000|2022-06-29 04:13:30|685.4|682.6|685.62|682.82|685.62|682.82|685.4|682.6|0
1656476040000|2022-06-29 04:14:00|685.84|683.04|685.95|683.15|686.06|683.26|685.84|683.04|0
1656476050000|2022-06-29 04:14:10|686.06|683.26|685.84|683.04|686.06|683.26|685.84|683.04|0
1656476060000|2022-06-29 04:14:20|685.73|682.93|685.4|682.6|685.73|682.93|685.4|682.6|0
1656476070000|2022-06-29 04:14:30|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656476080000|2022-06-29 04:14:40|685.4|682.6|685.3|682.5|685.4|682.6|685.3|682.5|0
1656476090000|2022-06-29 04:14:50|685.4|682.6|685.19|682.39|685.4|682.6|684.97|682.17|0
1656476100000|2022-06-29 04:15:00|685.4|682.6|685.19|682.39|685.62|682.82|685.19|682.39|0
1656476110000|2022-06-29 04:15:10|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656476150000|2022-06-29 04:15:50|685.52|682.72|685.19|682.39|685.52|682.72|685.19|682.39|0
1656476180000|2022-06-29 04:16:20|684.97|682.17|685.4|682.6|685.4|682.6|684.97|682.17|0
1656476190000|2022-06-29 04:16:30|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1656476200000|2022-06-29 04:16:40|685.4|682.6|685.84|683.04|685.84|683.04|685.4|682.6|0
1656476220000|2022-06-29 04:17:00|685.95|683.15|685.84|683.04|685.95|683.15|685.84|683.04|0
1656476250000|2022-06-29 04:17:30|686.06|683.26|685.84|683.04|686.06|683.26|685.84|683.04|0
1656476270000|2022-06-29 04:17:50|685.73|682.93|685.73|682.93|685.73|682.93|685.73|682.93|0
1656476280000|2022-06-29 04:18:00|685.62|682.82|685.84|683.04|685.84|683.04|685.62|682.82|0
1656476310000|2022-06-29 04:18:30|685.95|683.15|685.95|683.15|685.95|683.15|685.95|683.15|0
1656476320000|2022-06-29 04:18:40|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1656476330000|2022-06-29 04:18:50|685.95|683.15|686.27|683.47|686.27|683.47|685.95|683.15|0
1656476340000|2022-06-29 04:19:00|686.06|683.26|686.17|683.37|686.17|683.37|686.06|683.26|0
1656476350000|2022-06-29 04:19:10|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1656476370000|2022-06-29 04:19:30|685.84|683.04|685.62|682.82|685.84|683.04|685.62|682.82|0
1656476380000|2022-06-29 04:19:40|685.73|682.93|685.62|682.82|685.73|682.93|685.62|682.82|0
1656476400000|2022-06-29 04:20:00|685.73|682.93|685.4|682.6|685.73|682.93|685.4|682.6|0
1656476410000|2022-06-29 04:20:10|685.52|682.72|685.62|682.82|685.62|682.82|685.52|682.72|0
1656476420000|2022-06-29 04:20:20|685.73|682.93|685.73|682.93|685.73|682.93|685.73|682.93|0
1656476430000|2022-06-29 04:20:30|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1656476440000|2022-06-29 04:20:40|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656476450000|2022-06-29 04:20:50|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1656476480000|2022-06-29 04:21:20|686.17|683.37|686.27|683.47|686.27|683.47|686.17|683.37|0
1656476490000|2022-06-29 04:21:30|686.49|683.69|686.06|683.26|686.49|683.69|686.06|683.26|0
1656476500000|2022-06-29 04:21:40|686.17|683.37|686.17|683.37|686.27|683.47|686.17|683.37|0
1656476510000|2022-06-29 04:21:50|686.27|683.47|686.06|683.26|686.27|683.47|686.06|683.26|0
1656476530000|2022-06-29 04:22:10|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656476540000|2022-06-29 04:22:20|685.62|682.82|685.84|683.04|685.84|683.04|685.62|682.82|0
1656476560000|2022-06-29 04:22:40|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1656476570000|2022-06-29 04:22:50|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656476580000|2022-06-29 04:23:00|685.62|682.82|685.73|682.93|685.73|682.93|685.62|682.82|0
1656476590000|2022-06-29 04:23:10|685.95|683.15|685.62|682.82|685.95|683.15|685.62|682.82|0
1656476600000|2022-06-29 04:23:20|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656476610000|2022-06-29 04:23:30|685.18|682.38|685.18|682.38|685.18|682.38|685.18|682.38|0
1656476620000|2022-06-29 04:23:40|685.4|682.6|685.4|682.6|685.4|682.6|685.4|682.6|0
1656476650000|2022-06-29 04:24:10|685.62|682.82|686.06|683.26|686.06|683.26|685.62|682.82|0
1656476660000|2022-06-29 04:24:20|685.84|683.04|685.62|682.82|685.84|683.04|685.62|682.82|0
1656476680000|2022-06-29 04:24:40|685.84|683.04|686.06|683.26|686.06|683.26|685.84|683.04|0
1656476690000|2022-06-29 04:24:50|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1656476700000|2022-06-29 04:25:00|686.06|683.26|686.17|683.37|686.27|683.47|686.06|683.26|0
1656476710000|2022-06-29 04:25:10|686.27|683.47|686.06|683.26|686.27|683.47|686.06|683.26|0
1656476730000|2022-06-29 04:25:30|685.95|683.15|685.84|683.04|685.95|683.15|685.84|683.04|0
1656476740000|2022-06-29 04:25:40|685.95|683.15|686.06|683.26|686.06|683.26|685.95|683.15|0
1656476750000|2022-06-29 04:25:50|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656476770000|2022-06-29 04:26:10|685.62|682.82|685.4|682.6|685.62|682.82|685.4|682.6|0
1656476780000|2022-06-29 04:26:20|685.62|682.82|685.62|682.82|685.62|682.82|685.4|682.6|0
1656476790000|2022-06-29 04:26:30|685.4|682.6|685.62|682.82|685.62|682.82|685.4|682.6|0
1656476800000|2022-06-29 04:26:40|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1656476820000|2022-06-29 04:27:00|686.05|683.25|686.05|683.25|686.05|683.25|686.05|683.25|0
1656476860000|2022-06-29 04:27:40|686.27|683.47|686.71|683.91|686.71|683.91|686.27|683.47|0
1656476880000|2022-06-29 04:28:00|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1656476890000|2022-06-29 04:28:10|686.39|683.59|686.49|683.69|686.49|683.69|686.39|683.59|0
1656476900000|2022-06-29 04:28:20|686.6|683.8|686.71|683.91|686.71|683.91|686.6|683.8|0
1656476910000|2022-06-29 04:28:30|686.93|684.13|686.93|684.13|686.93|684.13|686.93|684.13|0
1656476930000|2022-06-29 04:28:50|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1656476960000|2022-06-29 04:29:20|686.49|683.69|686.39|683.59|686.49|683.69|686.39|683.59|0
1656476970000|2022-06-29 04:29:30|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1656476990000|2022-06-29 04:29:50|686.17|683.37|686.27|683.47|686.27|683.47|686.17|683.37|0
1656477000000|2022-06-29 04:30:00|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1656477010000|2022-06-29 04:30:10|686.49|683.69|686.71|683.91|686.71|683.91|686.49|683.69|0
1656477020000|2022-06-29 04:30:20|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1656477030000|2022-06-29 04:30:30|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1656477040000|2022-06-29 04:30:40|686.93|684.13|687.58|684.78|687.58|684.78|686.93|684.13|0
1656477050000|2022-06-29 04:30:50|687.36|684.56|687.14|684.34|687.36|684.56|687.14|684.34|0
1656477060000|2022-06-29 04:31:00|687.36|684.56|687.36|684.56|687.58|684.78|687.36|684.56|0
1656477070000|2022-06-29 04:31:10|687.14|684.34|686.82|684.02|687.14|684.34|686.71|683.91|0
1656477080000|2022-06-29 04:31:20|686.49|683.69|686.27|683.47|686.49|683.69|686.27|683.47|0
1656477090000|2022-06-29 04:31:30|685.62|682.82|685.62|682.82|685.62|682.82|685.4|682.6|0
1656477100000|2022-06-29 04:31:40|685.4|682.6|684.75|681.95|685.4|682.6|684.75|681.95|0
1656477110000|2022-06-29 04:31:50|684.53|681.73|683.87|681.07|684.53|681.73|683.87|681.07|0
1656477120000|2022-06-29 04:32:00|683.22|680.42|683|680.2|683.66|680.86|683|680.2|0
1656477130000|2022-06-29 04:32:10|682.57|679.77|682.46|679.66|682.57|679.77|682.46|679.66|0
1656477140000|2022-06-29 04:32:20|682.35|679.55|682.57|679.77|682.57|679.77|682.35|679.55|0
1656477150000|2022-06-29 04:32:30|682.35|679.55|682.35|679.55|682.35|679.55|682.35|679.55|0
1656477170000|2022-06-29 04:32:50|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477180000|2022-06-29 04:33:00|682.35|679.55|682.35|679.55|682.35|679.55|682.35|679.55|0
1656477240000|2022-06-29 04:34:00|682.46|679.66|682.35|679.55|682.46|679.66|682.35|679.55|0
1656477280000|2022-06-29 04:34:40|682.57|679.77|682.79|679.99|682.79|679.99|682.57|679.77|0
1656477290000|2022-06-29 04:34:50|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477300000|2022-06-29 04:35:00|682.79|679.99|683|680.2|683|680.2|682.78|679.98|0
1656477310000|2022-06-29 04:35:10|683.22|680.42|683|680.2|683.22|680.42|683|680.2|0
1656477340000|2022-06-29 04:35:40|683.22|680.42|683.44|680.64|683.44|680.64|683.22|680.42|0
1656477360000|2022-06-29 04:36:00|683|680.2|682.78|679.98|683|680.2|682.57|679.77|0
1656477370000|2022-06-29 04:36:10|682.57|679.77|682.57|679.77|682.78|679.98|682.57|679.77|0
1656477380000|2022-06-29 04:36:20|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656477390000|2022-06-29 04:36:30|683|680.2|683|680.2|683|680.2|683|680.2|0
1656477400000|2022-06-29 04:36:40|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656477410000|2022-06-29 04:36:50|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477420000|2022-06-29 04:37:00|682.68|679.88|682.68|679.88|682.78|679.98|682.57|679.77|0
1656477430000|2022-06-29 04:37:10|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477440000|2022-06-29 04:37:20|682.68|679.88|683|680.2|683|680.2|682.68|679.88|0
1656477450000|2022-06-29 04:37:30|682.78|679.98|682.9|680.1|683|680.2|682.78|679.98|0
1656477460000|2022-06-29 04:37:40|683|680.2|683.22|680.42|683.22|680.42|683|680.2|0
1656477470000|2022-06-29 04:37:50|683.44|680.64|683.22|680.42|683.44|680.64|683.22|680.42|0
1656477480000|2022-06-29 04:38:00|683.33|680.53|683.33|680.53|683.44|680.64|683.22|680.42|0
1656477490000|2022-06-29 04:38:10|683.22|680.42|682.78|679.98|683.22|680.42|682.78|679.98|0
1656477500000|2022-06-29 04:38:20|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477510000|2022-06-29 04:38:30|682.46|679.66|682.35|679.55|682.46|679.66|682.35|679.55|0
1656477520000|2022-06-29 04:38:40|682.46|679.66|682.78|679.98|682.78|679.98|682.35|679.55|0
1656477530000|2022-06-29 04:38:50|683.12|680.32|682.57|679.77|683.12|680.32|682.57|679.77|0
1656477540000|2022-06-29 04:39:00|682.68|679.88|682.68|679.88|682.68|679.88|682.68|679.88|0
1656477550000|2022-06-29 04:39:10|682.78|679.98|682.78|679.98|682.78|679.98|682.57|679.77|0
1656477560000|2022-06-29 04:39:20|683|680.2|682.78|679.98|683|680.2|682.78|679.98|0
1656477570000|2022-06-29 04:39:30|682.68|679.88|682.78|679.98|682.78|679.98|682.68|679.88|0
1656477580000|2022-06-29 04:39:40|683|680.2|682.78|679.98|683|680.2|682.78|679.98|0
1656477590000|2022-06-29 04:39:50|682.9|680.1|682.57|679.77|682.9|680.1|682.57|679.77|0
1656477600000|2022-06-29 04:40:00|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656477610000|2022-06-29 04:40:10|683|680.2|683.22|680.42|683.22|680.42|683|680.2|0
1656477630000|2022-06-29 04:40:30|683|680.2|683|680.2|683.11|680.31|683|680.2|0
1656477680000|2022-06-29 04:41:20|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1656477700000|2022-06-29 04:41:40|683.44|680.64|683.33|680.53|683.44|680.64|683.22|680.42|0
1656477710000|2022-06-29 04:41:50|683.22|680.42|683|680.2|683.22|680.42|683|680.2|0
1656477720000|2022-06-29 04:42:00|683.22|680.42|683|680.2|683.22|680.42|683|680.2|0
1656477730000|2022-06-29 04:42:10|682.78|679.98|682.57|679.77|682.78|679.98|682.57|679.77|0
1656477740000|2022-06-29 04:42:20|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656477750000|2022-06-29 04:42:30|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1656477760000|2022-06-29 04:42:40|682.46|679.66|682.57|679.77|682.57|679.77|682.46|679.66|0
1656477770000|2022-06-29 04:42:50|682.35|679.55|682.35|679.55|682.35|679.55|682.35|679.55|0
1656477780000|2022-06-29 04:43:00|682.46|679.66|682.57|679.77|682.57|679.77|682.46|679.66|0
1656477790000|2022-06-29 04:43:10|682.35|679.55|682.35|679.55|682.35|679.55|682.35|679.55|0
1656477860000|2022-06-29 04:44:20|682.57|679.77|682.35|679.55|682.57|679.77|682.35|679.55|0
1656477980000|2022-06-29 04:46:20|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656477990000|2022-06-29 04:46:30|683|680.2|683.22|680.42|683.22|680.42|683|680.2|0
1656478000000|2022-06-29 04:46:40|683|680.2|683|680.2|683|680.2|682.78|679.98|0
1656478010000|2022-06-29 04:46:50|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656478030000|2022-06-29 04:47:10|683|680.2|682.78|679.98|683|680.2|682.78|679.98|0
1656478070000|2022-06-29 04:47:50|683|680.2|683|680.2|683|680.2|682.9|680.1|0
1656478120000|2022-06-29 04:48:40|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656478130000|2022-06-29 04:48:50|682.56|679.76|682.78|679.98|682.78|679.98|682.56|679.76|0
1656478140000|2022-06-29 04:49:00|682.68|679.88|682.56|679.76|682.68|679.88|682.56|679.76|0
1656478160000|2022-06-29 04:49:20|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656478180000|2022-06-29 04:49:40|683|680.2|683|680.2|683|680.2|683|680.2|0
1656478200000|2022-06-29 04:50:00|683.22|680.42|683.22|680.42|683.43|680.63|683.22|680.42|0
1656478220000|2022-06-29 04:50:20|683.43|680.63|683.22|680.42|683.43|680.63|683.22|680.42|0
1656478240000|2022-06-29 04:50:40|683.11|680.31|683|680.2|683.11|680.31|683|680.2|0
1656478250000|2022-06-29 04:50:50|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1656478280000|2022-06-29 04:51:20|683.33|680.53|683.43|680.63|683.43|680.63|683.33|680.53|0
1656478290000|2022-06-29 04:51:30|683.33|680.53|683.22|680.42|683.33|680.53|683.22|680.42|0
1656478310000|2022-06-29 04:51:50|683.43|680.63|683.43|680.63|683.43|680.63|683.43|680.63|0
1656478330000|2022-06-29 04:52:10|683.22|680.42|683.43|680.63|683.43|680.63|683.22|680.42|0
1656478340000|2022-06-29 04:52:20|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1656478370000|2022-06-29 04:52:50|683.43|680.63|683.43|680.63|683.43|680.63|683.43|680.63|0
1656478390000|2022-06-29 04:53:10|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1656478450000|2022-06-29 04:54:10|683.43|680.63|683.43|680.63|683.43|680.63|683.43|680.63|0
1656478460000|2022-06-29 04:54:20|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1656478490000|2022-06-29 04:54:50|683.76|680.96|683.65|680.85|683.76|680.96|683.65|680.85|0
1656478500000|2022-06-29 04:55:00|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1656478510000|2022-06-29 04:55:10|684.09|681.29|684.09|681.29|684.09|681.29|684.09|681.29|0
1656478520000|2022-06-29 04:55:20|683.98|681.18|684.09|681.29|684.09|681.29|683.87|681.07|0
1656478530000|2022-06-29 04:55:30|683.98|681.18|683.98|681.18|683.98|681.18|683.98|681.18|0
1656478540000|2022-06-29 04:55:40|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1656478560000|2022-06-29 04:56:00|684.09|681.29|684.74|681.94|684.74|681.94|684.09|681.29|0
1656478570000|2022-06-29 04:56:10|684.52|681.72|684.09|681.29|684.52|681.72|684.09|681.29|0
1656478580000|2022-06-29 04:56:20|683.98|681.18|683.87|681.07|683.98|681.18|683.87|681.07|0
1656478620000|2022-06-29 04:57:00|683.65|680.85|683.87|681.07|683.87|681.07|683.65|680.85|0
1656478640000|2022-06-29 04:57:20|684.09|681.29|684.09|681.29|684.09|681.29|684.09|681.29|0
1656478650000|2022-06-29 04:57:30|684.3|681.5|684.42|681.62|684.42|681.62|684.3|681.5|0
1656478660000|2022-06-29 04:57:40|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1656478670000|2022-06-29 04:57:50|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1656478680000|2022-06-29 04:58:00|684.42|681.62|684.52|681.72|684.64|681.84|684.3|681.5|0
1656478690000|2022-06-29 04:58:10|684.74|681.94|684.74|681.94|684.74|681.94|684.74|681.94|0
1656478700000|2022-06-29 04:58:20|684.64|681.84|684.64|681.84|684.64|681.84|684.64|681.84|0
1656478710000|2022-06-29 04:58:30|684.52|681.72|684.3|681.5|684.52|681.72|684.3|681.5|0
1656478720000|2022-06-29 04:58:40|684.09|681.29|684.09|681.29|684.09|681.29|684.09|681.29|0
1656478730000|2022-06-29 04:58:50|684.3|681.5|684.52|681.72|684.52|681.72|684.09|681.29|0
1656478750000|2022-06-29 04:59:10|684.3|681.5|684.52|681.72|684.52|681.72|684.3|681.5|0
1656478760000|2022-06-29 04:59:20|684.74|681.94|684.74|681.94|684.74|681.94|684.74|681.94|0
1656478770000|2022-06-29 04:59:30|684.52|681.72|684.74|681.94|684.74|681.94|684.52|681.72|0
1656478790000|2022-06-29 04:59:50|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1656478800000|2022-06-29 05:00:00|684.74|681.94|684.3|681.5|684.74|681.94|684.3|681.5|0
1656478810000|2022-06-29 05:00:10|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1656478820000|2022-06-29 05:00:20|684.3|681.5|684.3|681.5|684.52|681.72|684.3|681.5|0
1656478830000|2022-06-29 05:00:30|683.87|681.07|683.87|681.07|683.87|681.07|683.65|680.85|0
1656478840000|2022-06-29 05:00:40|683.43|680.63|683.21|680.41|683.43|680.63|683.11|680.31|0
1656478850000|2022-06-29 05:00:50|683.43|680.63|683.43|680.63|683.65|680.85|683.33|680.53|0
1656478860000|2022-06-29 05:01:00|683.55|680.75|684.3|681.5|684.3|681.5|683.55|680.75|0
1656478870000|2022-06-29 05:01:10|684.09|681.29|684.42|681.62|684.42|681.62|684.09|681.29|0
1656478880000|2022-06-29 05:01:20|684.74|681.94|685.18|682.38|685.39|682.59|684.74|681.94|0
1656478890000|2022-06-29 05:01:30|684.96|682.16|685.18|682.38|685.18|682.38|684.96|682.16|0
1656478900000|2022-06-29 05:01:40|685.07|682.27|684.96|682.16|685.07|682.27|684.96|682.16|0
1656478910000|2022-06-29 05:01:50|685.18|682.38|685.39|682.59|685.39|682.59|685.18|682.38|0
1656478920000|2022-06-29 05:02:00|685.29|682.49|685.18|682.38|685.61|682.81|685.18|682.38|0
1656478930000|2022-06-29 05:02:10|684.96|682.16|684.74|681.94|684.96|682.16|684.74|681.94|0
1656478940000|2022-06-29 05:02:20|684.85|682.05|684.74|681.94|684.85|682.05|684.74|681.94|0
1656478950000|2022-06-29 05:02:30|684.52|681.72|684.74|681.94|684.74|681.94|684.52|681.72|0
1656478960000|2022-06-29 05:02:40|684.96|682.16|684.96|682.16|684.96|682.16|684.96|682.16|0
1656478970000|2022-06-29 05:02:50|684.74|681.94|684.85|682.05|684.96|682.16|684.74|681.94|0
1656478980000|2022-06-29 05:03:00|684.74|681.94|684.63|681.83|684.85|682.05|684.63|681.83|0
1656478990000|2022-06-29 05:03:10|684.3|681.5|684.42|681.62|684.52|681.72|684.3|681.5|0
1656479000000|2022-06-29 05:03:20|683.87|681.07|683.87|681.07|684.09|681.29|683.87|681.07|0
1656479010000|2022-06-29 05:03:30|684.09|681.29|683.65|680.85|684.09|681.29|683.65|680.85|0
1656479020000|2022-06-29 05:03:40|683.87|681.07|683.76|680.96|683.87|681.07|683.65|680.85|0
1656479030000|2022-06-29 05:03:50|683.87|681.07|683.65|680.85|683.87|681.07|683.65|680.85|0
1656479040000|2022-06-29 05:04:00|683.43|680.63|683.33|680.53|683.43|680.63|683.21|680.41|0
1656479050000|2022-06-29 05:04:10|683.21|680.41|683|680.2|683.21|680.41|683|680.2|0
1656479060000|2022-06-29 05:04:20|682.78|679.98|682.56|679.76|682.78|679.98|682.56|679.76|0
1656479070000|2022-06-29 05:04:30|682.34|679.54|682.34|679.54|682.34|679.54|682.34|679.54|0
1656479080000|2022-06-29 05:04:40|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479090000|2022-06-29 05:04:50|682.46|679.66|682.34|679.54|682.46|679.66|682.34|679.54|0
1656479150000|2022-06-29 05:05:50|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479160000|2022-06-29 05:06:00|682.78|679.98|682.78|679.98|682.78|679.98|682.56|679.76|0
1656479170000|2022-06-29 05:06:10|682.56|679.76|682.34|679.54|682.56|679.76|682.34|679.54|0
1656479220000|2022-06-29 05:07:00|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479230000|2022-06-29 05:07:10|682.78|679.98|682.34|679.54|682.78|679.98|682.34|679.54|0
1656479250000|2022-06-29 05:07:30|682.56|679.76|682.67|679.87|682.67|679.87|682.56|679.76|0
1656479260000|2022-06-29 05:07:40|682.56|679.76|682.67|679.87|682.67|679.87|682.34|679.54|0
1656479270000|2022-06-29 05:07:50|682.56|679.76|682.56|679.76|682.78|679.98|682.56|679.76|0
1656479280000|2022-06-29 05:08:00|682.78|679.98|682.78|679.98|682.78|679.98|682.67|679.87|0
1656479310000|2022-06-29 05:08:30|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656479320000|2022-06-29 05:08:40|683.43|680.63|683.65|680.85|683.65|680.85|683.43|680.63|0
1656479330000|2022-06-29 05:08:50|683.43|680.63|683.33|680.53|683.43|680.63|683.33|680.53|0
1656479340000|2022-06-29 05:09:00|683.43|680.63|683|680.2|683.43|680.63|683|680.2|0
1656479350000|2022-06-29 05:09:10|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656479360000|2022-06-29 05:09:20|683|680.2|683.33|680.53|683.33|680.53|683|680.2|0
1656479370000|2022-06-29 05:09:30|683.43|680.63|683.54|680.74|683.65|680.85|683.43|680.63|0
1656479380000|2022-06-29 05:09:40|683.65|680.85|683.87|681.07|683.87|681.07|683.65|680.85|0
1656479390000|2022-06-29 05:09:50|683.76|680.96|683.65|680.85|683.76|680.96|683.65|680.85|0
1656479400000|2022-06-29 05:10:00|683.76|680.96|683.76|680.96|683.87|681.07|683.65|680.85|0
1656479410000|2022-06-29 05:10:10|683.65|680.85|683.76|680.96|683.76|680.96|683.65|680.85|0
1656479420000|2022-06-29 05:10:20|683.87|681.07|683.65|680.85|683.87|681.07|683.65|680.85|0
1656479430000|2022-06-29 05:10:30|683.54|680.74|683.65|680.85|683.65|680.85|683.54|680.74|0
1656479440000|2022-06-29 05:10:40|683.43|680.63|683.65|680.85|683.65|680.85|683.43|680.63|0
1656479450000|2022-06-29 05:10:50|683.54|680.74|683.87|681.07|683.87|681.07|683.54|680.74|0
1656479470000|2022-06-29 05:11:10|683.76|680.96|683.87|681.07|683.87|681.07|683.76|680.96|0
1656479500000|2022-06-29 05:11:40|684.08|681.28|684.08|681.28|684.08|681.28|684.08|681.28|0
1656479510000|2022-06-29 05:11:50|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1656479520000|2022-06-29 05:12:00|684.08|681.28|683.87|681.07|684.08|681.28|683.87|681.07|0
1656479530000|2022-06-29 05:12:10|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1656479550000|2022-06-29 05:12:30|683.43|680.63|683.21|680.41|683.43|680.63|683.21|680.41|0
1656479560000|2022-06-29 05:12:40|682.99|680.19|683.11|680.31|683.21|680.41|682.99|680.19|0
1656479570000|2022-06-29 05:12:50|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656479580000|2022-06-29 05:13:00|682.99|680.19|682.78|679.98|682.99|680.19|682.78|679.98|0
1656479590000|2022-06-29 05:13:10|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656479600000|2022-06-29 05:13:20|683.21|680.41|683.11|680.31|683.21|680.41|683.11|680.31|0
1656479610000|2022-06-29 05:13:30|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656479630000|2022-06-29 05:13:50|682.78|679.98|682.99|680.19|682.99|680.19|682.78|679.98|0
1656479640000|2022-06-29 05:14:00|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656479670000|2022-06-29 05:14:30|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656479690000|2022-06-29 05:14:50|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1656479700000|2022-06-29 05:15:00|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656479720000|2022-06-29 05:15:20|682.99|680.19|683.21|680.41|683.21|680.41|682.99|680.19|0
1656479730000|2022-06-29 05:15:30|683.11|680.31|682.99|680.19|683.11|680.31|682.99|680.19|0
1656479740000|2022-06-29 05:15:40|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656479750000|2022-06-29 05:15:50|683.43|680.63|683.21|680.41|683.43|680.63|683.21|680.41|0
1656479760000|2022-06-29 05:16:00|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656479770000|2022-06-29 05:16:10|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656479790000|2022-06-29 05:16:30|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479800000|2022-06-29 05:16:40|682.78|679.98|682.56|679.76|682.78|679.98|682.56|679.76|0
1656479810000|2022-06-29 05:16:50|682.34|679.54|682.34|679.54|682.34|679.54|682.34|679.54|0
1656479880000|2022-06-29 05:18:00|682.45|679.65|682.34|679.54|682.56|679.76|682.34|679.54|0
1656479890000|2022-06-29 05:18:10|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479900000|2022-06-29 05:18:20|682.45|679.65|682.34|679.54|682.45|679.65|682.34|679.54|0
1656479910000|2022-06-29 05:18:30|682.56|679.76|682.45|679.65|682.56|679.76|682.45|679.65|0
1656479920000|2022-06-29 05:18:40|682.34|679.54|682.34|679.54|682.34|679.54|682.34|679.54|0
1656479940000|2022-06-29 05:19:00|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479970000|2022-06-29 05:19:30|682.34|679.54|682.34|679.54|682.34|679.54|682.34|679.54|0
1656479980000|2022-06-29 05:19:40|682.56|679.76|682.56|679.76|682.56|679.76|682.56|679.76|0
1656479990000|2022-06-29 05:19:50|682.67|679.87|682.67|679.87|682.67|679.87|682.67|679.87|0
1656480000000|2022-06-29 05:20:00|682.78|679.98|683.21|680.41|683.21|680.41|682.78|679.98|0
1656480010000|2022-06-29 05:20:10|683.11|680.31|682.99|680.19|683.11|680.31|682.99|680.19|0
1656480020000|2022-06-29 05:20:20|682.89|680.09|682.56|679.76|682.89|680.09|682.56|679.76|0
1656480030000|2022-06-29 05:20:30|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1656480040000|2022-06-29 05:20:40|682.67|679.87|682.56|679.76|682.67|679.87|682.56|679.76|0
1656480050000|2022-06-29 05:20:50|682.67|679.87|682.67|679.87|682.67|679.87|682.56|679.76|0
1656480060000|2022-06-29 05:21:00|682.78|679.98|682.78|679.98|682.89|680.09|682.78|679.98|0
1656480070000|2022-06-29 05:21:10|682.89|680.09|682.99|680.19|682.99|680.19|682.89|680.09|0
1656480080000|2022-06-29 05:21:20|683.21|680.41|683.65|680.85|683.65|680.85|683.21|680.41|0
1656480090000|2022-06-29 05:21:30|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656480100000|2022-06-29 05:21:40|683.11|680.31|682.99|680.19|683.11|680.31|682.99|680.19|0
1656480110000|2022-06-29 05:21:50|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656480120000|2022-06-29 05:22:00|682.99|680.19|682.34|679.54|682.99|680.19|682.34|679.54|0
1656480130000|2022-06-29 05:22:10|682.56|679.76|682.34|679.54|682.56|679.76|682.34|679.54|0
1656480140000|2022-06-29 05:22:20|682.56|679.76|682.56|679.76|682.56|679.76|682.45|679.65|0
1656480150000|2022-06-29 05:22:30|682.34|679.54|682.34|679.54|682.34|679.54|682.34|679.54|0
1656480160000|2022-06-29 05:22:40|682.45|679.65|682.34|679.54|682.45|679.65|682.34|679.54|0
1656480280000|2022-06-29 05:24:40|682.56|679.76|682.77|679.97|682.77|679.97|682.56|679.76|0
1656480300000|2022-06-29 05:25:00|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656480310000|2022-06-29 05:25:10|683.21|680.41|683.11|680.31|683.21|680.41|683.11|680.31|0
1656480320000|2022-06-29 05:25:20|683.21|680.41|683.21|680.41|683.21|680.41|682.99|680.19|0
1656480330000|2022-06-29 05:25:30|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656480340000|2022-06-29 05:25:40|683.1|680.3|682.99|680.19|683.1|680.3|682.99|680.19|0
1656480350000|2022-06-29 05:25:50|683.43|680.63|683.21|680.41|683.43|680.63|683.21|680.41|0
1656480360000|2022-06-29 05:26:00|683.43|680.63|683.43|680.63|683.43|680.63|683.43|680.63|0
1656480380000|2022-06-29 05:26:20|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656480390000|2022-06-29 05:26:30|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1656480400000|2022-06-29 05:26:40|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1656480420000|2022-06-29 05:27:00|683.1|680.3|683.21|680.41|683.21|680.41|683.1|680.3|0
1656480440000|2022-06-29 05:27:20|683.43|680.63|683.43|680.63|683.43|680.63|683.21|680.41|0
1656480450000|2022-06-29 05:27:30|683.64|680.84|683.86|681.06|683.86|681.06|683.54|680.74|0
1656480460000|2022-06-29 05:27:40|683.64|680.84|683.43|680.63|683.64|680.84|683.43|680.63|0
1656480470000|2022-06-29 05:27:50|683.32|680.52|683.32|680.52|683.32|680.52|683.21|680.41|0
1656480480000|2022-06-29 05:28:00|683.43|680.63|683.32|680.52|683.43|680.63|683.32|680.52|0
1656480490000|2022-06-29 05:28:10|683.64|680.84|683.54|680.74|683.76|680.96|683.54|680.74|0
1656480500000|2022-06-29 05:28:20|683.64|680.84|683.54|680.74|683.64|680.84|683.43|680.63|0
1656480510000|2022-06-29 05:28:30|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1656480520000|2022-06-29 05:28:40|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1656480530000|2022-06-29 05:28:50|684.41|681.61|684.3|681.5|684.52|681.72|684.3|681.5|0
1656480550000|2022-06-29 05:29:10|684.52|681.72|684.52|681.72|684.52|681.72|684.3|681.5|0
1656480560000|2022-06-29 05:29:20|685.39|682.59|685.17|682.37|685.39|682.59|685.17|682.37|0
1656480580000|2022-06-29 05:29:40|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656480590000|2022-06-29 05:29:50|685.17|682.37|684.95|682.15|685.17|682.37|684.95|682.15|0
1656480600000|2022-06-29 05:30:00|685.17|682.37|685.17|682.37|685.17|682.37|684.95|682.15|0
1656480610000|2022-06-29 05:30:10|684.95|682.15|684.95|682.15|685.17|682.37|684.95|682.15|0
1656480630000|2022-06-29 05:30:30|685.06|682.26|684.95|682.15|685.17|682.37|684.95|682.15|0
1656480640000|2022-06-29 05:30:40|685.17|682.37|685.17|682.37|685.17|682.37|685.17|682.37|0
1656480650000|2022-06-29 05:30:50|684.95|682.15|684.73|681.93|685.17|682.37|684.73|681.93|0
1656480660000|2022-06-29 05:31:00|684.52|681.72|684.3|681.5|684.52|681.72|684.3|681.5|0
1656480670000|2022-06-29 05:31:10|684.52|681.72|684.3|681.5|684.52|681.72|684.3|681.5|0
1656480680000|2022-06-29 05:31:20|684.19|681.39|683.64|680.84|684.19|681.39|683.64|680.84|0
1656480690000|2022-06-29 05:31:30|683.76|680.96|683.64|680.84|683.86|681.06|683.64|680.84|0
1656480700000|2022-06-29 05:31:40|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1656480710000|2022-06-29 05:31:50|683.64|680.84|684.08|681.28|684.08|681.28|683.64|680.84|0
1656480720000|2022-06-29 05:32:00|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1656480730000|2022-06-29 05:32:10|684.73|681.93|684.52|681.72|684.73|681.93|684.52|681.72|0
1656480740000|2022-06-29 05:32:20|684.73|681.93|684.41|681.61|684.73|681.93|684.41|681.61|0
1656480750000|2022-06-29 05:32:30|684.51|681.71|684.51|681.71|684.51|681.71|684.41|681.61|0
1656480760000|2022-06-29 05:32:40|684.41|681.61|684.51|681.71|684.51|681.71|684.41|681.61|0
1656480770000|2022-06-29 05:32:50|684.41|681.61|684.41|681.61|684.41|681.61|684.41|681.61|0
1656480780000|2022-06-29 05:33:00|684.3|681.5|684.08|681.28|684.3|681.5|684.08|681.28|0
1656480790000|2022-06-29 05:33:10|684.19|681.39|684.08|681.28|684.19|681.39|684.08|681.28|0
1656480800000|2022-06-29 05:33:20|684.19|681.39|684.3|681.5|684.3|681.5|684.19|681.39|0
1656480810000|2022-06-29 05:33:30|684.19|681.39|684.19|681.39|684.3|681.5|684.19|681.39|0
1656480820000|2022-06-29 05:33:40|684.08|681.28|684.08|681.28|684.08|681.28|684.08|681.28|0
1656480830000|2022-06-29 05:33:50|684.19|681.39|684.3|681.5|684.3|681.5|684.08|681.28|0
1656480840000|2022-06-29 05:34:00|684.19|681.39|684.19|681.39|684.19|681.39|684.19|681.39|0
1656480860000|2022-06-29 05:34:20|684.08|681.28|684.3|681.5|684.3|681.5|684.08|681.28|0
1656480870000|2022-06-29 05:34:30|684.51|681.71|684.73|681.93|684.73|681.93|684.51|681.71|0
1656480880000|2022-06-29 05:34:40|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1656480890000|2022-06-29 05:34:50|684.3|681.5|684.41|681.61|684.41|681.61|684.3|681.5|0
1656480900000|2022-06-29 05:35:00|684.3|681.5|684.08|681.28|684.3|681.5|684.08|681.28|0
1656480910000|2022-06-29 05:35:10|684.41|681.61|684.41|681.61|684.41|681.61|684.41|681.61|0
1656480920000|2022-06-29 05:35:20|684.51|681.71|684.73|681.93|684.73|681.93|684.51|681.71|0
1656480930000|2022-06-29 05:35:30|684.85|682.05|684.73|681.93|684.85|682.05|684.73|681.93|0
1656480940000|2022-06-29 05:35:40|684.51|681.71|684.73|681.93|684.95|682.15|684.51|681.71|0
1656480950000|2022-06-29 05:35:50|684.85|682.05|684.51|681.71|684.85|682.05|684.51|681.71|0
1656480960000|2022-06-29 05:36:00|684.63|681.83|684.85|682.05|684.85|682.05|684.63|681.83|0
1656480970000|2022-06-29 05:36:10|684.73|681.93|684.51|681.71|684.73|681.93|684.51|681.71|0
1656480980000|2022-06-29 05:36:20|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1656480990000|2022-06-29 05:36:30|684.41|681.61|684.51|681.71|684.63|681.83|684.41|681.61|0
1656481000000|2022-06-29 05:36:40|684.73|681.93|684.73|681.93|684.73|681.93|684.73|681.93|0
1656481010000|2022-06-29 05:36:50|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656481020000|2022-06-29 05:37:00|684.73|681.93|684.73|681.93|684.95|682.15|684.73|681.93|0
1656481030000|2022-06-29 05:37:10|684.85|682.05|684.95|682.15|684.95|682.15|684.73|681.93|0
1656481040000|2022-06-29 05:37:20|685.17|682.37|685.06|682.26|685.17|682.37|684.95|682.15|0
1656481050000|2022-06-29 05:37:30|684.95|682.15|684.85|682.05|684.95|682.15|684.85|682.05|0
1656481060000|2022-06-29 05:37:40|684.95|682.15|685.06|682.26|685.17|682.37|684.85|682.05|0
1656481070000|2022-06-29 05:37:50|685.17|682.37|684.95|682.15|685.17|682.37|684.95|682.15|0
1656481080000|2022-06-29 05:38:00|685.17|682.37|685.39|682.59|685.39|682.59|685.17|682.37|0
1656481090000|2022-06-29 05:38:10|685.5|682.7|685.6|682.8|685.6|682.8|685.5|682.7|0
1656481100000|2022-06-29 05:38:20|685.39|682.59|685.17|682.37|685.39|682.59|685.17|682.37|0
1656481110000|2022-06-29 05:38:30|685.28|682.48|685.17|682.37|685.39|682.59|685.17|682.37|0
1656481130000|2022-06-29 05:38:50|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656481140000|2022-06-29 05:39:00|684.73|681.93|684.51|681.71|684.73|681.93|684.51|681.71|0
1656481160000|2022-06-29 05:39:20|684.95|682.15|684.84|682.04|684.95|682.15|684.73|681.93|0
1656481170000|2022-06-29 05:39:30|685.17|682.37|685.39|682.59|685.39|682.59|685.17|682.37|0
1656481180000|2022-06-29 05:39:40|685.6|682.8|685.82|683.02|685.82|683.02|685.6|682.8|0
1656481190000|2022-06-29 05:39:50|685.72|682.92|686.26|683.46|686.26|683.46|685.72|682.92|0
1656481200000|2022-06-29 05:40:00|686.48|683.68|686.26|683.46|686.48|683.68|686.26|683.46|0
1656481210000|2022-06-29 05:40:10|686.15|683.35|686.15|683.35|686.15|683.35|686.15|683.35|0
1656481220000|2022-06-29 05:40:20|686.04|683.24|685.6|682.8|686.04|683.24|685.6|682.8|0
1656481230000|2022-06-29 05:40:30|685.82|683.02|686.26|683.46|686.26|683.46|685.82|683.02|0
1656481240000|2022-06-29 05:40:40|686.04|683.24|686.04|683.24|686.04|683.24|686.04|683.24|0
1656481250000|2022-06-29 05:40:50|686.15|683.35|686.26|683.46|686.26|683.46|686.15|683.35|0
1656481260000|2022-06-29 05:41:00|686.48|683.68|686.48|683.68|686.48|683.68|686.48|683.68|0
1656481270000|2022-06-29 05:41:10|686.69|683.89|686.69|683.89|686.69|683.89|686.59|683.79|0
1656481280000|2022-06-29 05:41:20|686.91|684.11|687.13|684.33|687.13|684.33|686.91|684.11|0
1656481290000|2022-06-29 05:41:30|687.35|684.55|687.35|684.55|687.35|684.55|687.35|684.55|0
1656481300000|2022-06-29 05:41:40|686.91|684.11|687.13|684.33|687.13|684.33|686.91|684.11|0
1656481310000|2022-06-29 05:41:50|687.24|684.44|687.13|684.33|687.35|684.55|686.91|684.11|0
1656481320000|2022-06-29 05:42:00|686.91|684.11|686.91|684.11|686.91|684.11|686.81|684.01|0
1656481330000|2022-06-29 05:42:10|686.69|683.89|686.69|683.89|686.69|683.89|686.69|683.89|0
1656481340000|2022-06-29 05:42:20|686.91|684.11|686.91|684.11|686.91|684.11|686.69|683.89|0
1656481350000|2022-06-29 05:42:30|686.81|684.01|686.69|683.89|686.91|684.11|686.69|683.89|0
1656481360000|2022-06-29 05:42:40|686.47|683.67|686.47|683.67|686.47|683.67|686.47|683.67|0
1656481370000|2022-06-29 05:42:50|686.59|683.79|686.47|683.67|686.59|683.79|686.47|683.67|0
1656481380000|2022-06-29 05:43:00|686.26|683.46|685.82|683.02|686.26|683.46|685.82|683.02|0
1656481390000|2022-06-29 05:43:10|685.93|683.13|685.93|683.13|685.93|683.13|685.93|683.13|0
1656481400000|2022-06-29 05:43:20|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1656481410000|2022-06-29 05:43:30|686.15|683.35|685.82|683.02|686.15|683.35|685.82|683.02|0
1656481420000|2022-06-29 05:43:40|685.93|683.13|685.93|683.13|685.93|683.13|685.82|683.02|0
1656481430000|2022-06-29 05:43:50|685.82|683.02|685.82|683.02|685.93|683.13|685.82|683.02|0
1656481440000|2022-06-29 05:44:00|685.6|682.8|685.17|682.37|685.6|682.8|685.17|682.37|0
1656481460000|2022-06-29 05:44:20|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656481480000|2022-06-29 05:44:40|684.41|681.61|684.51|681.71|684.51|681.71|684.41|681.61|0
1656481490000|2022-06-29 05:44:50|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1656481500000|2022-06-29 05:45:00|684.29|681.49|684.73|681.93|684.73|681.93|684.29|681.49|0
1656481510000|2022-06-29 05:45:10|684.95|682.15|684.73|681.93|685.06|682.26|684.73|681.93|0
1656481520000|2022-06-29 05:45:20|684.51|681.71|684.51|681.71|684.73|681.93|684.51|681.71|0
1656481540000|2022-06-29 05:45:40|684.29|681.49|684.29|681.49|684.29|681.49|684.29|681.49|0
1656481550000|2022-06-29 05:45:50|684.73|681.93|684.73|681.93|684.73|681.93|684.51|681.71|0
1656481560000|2022-06-29 05:46:00|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1656481570000|2022-06-29 05:46:10|684.63|681.83|684.51|681.71|684.73|681.93|684.51|681.71|0
1656481580000|2022-06-29 05:46:20|684.29|681.49|684.29|681.49|684.29|681.49|684.29|681.49|0
1656481590000|2022-06-29 05:46:30|684.41|681.61|684.51|681.71|684.51|681.71|684.29|681.49|0
1656481620000|2022-06-29 05:47:00|684.73|681.93|684.73|681.93|684.84|682.04|684.73|681.93|0
1656481630000|2022-06-29 05:47:10|684.84|682.04|684.95|682.15|684.95|682.15|684.84|682.04|0
1656481640000|2022-06-29 05:47:20|684.73|681.93|684.95|682.15|684.95|682.15|684.73|681.93|0
1656481650000|2022-06-29 05:47:30|684.73|681.93|684.73|681.93|684.73|681.93|684.73|681.93|0
1656481660000|2022-06-29 05:47:40|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656481670000|2022-06-29 05:47:50|684.51|681.71|684.51|681.71|684.62|681.82|684.51|681.71|0
1656481680000|2022-06-29 05:48:00|684.73|681.93|684.95|682.15|684.95|682.15|684.73|681.93|0
1656481690000|2022-06-29 05:48:10|684.62|681.82|684.51|681.71|684.62|681.82|684.51|681.71|0
1656481700000|2022-06-29 05:48:20|684.62|681.82|684.29|681.49|684.62|681.82|684.29|681.49|0
1656481730000|2022-06-29 05:48:50|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1656481740000|2022-06-29 05:49:00|684.29|681.49|684.41|681.61|684.51|681.71|684.29|681.49|0
1656481750000|2022-06-29 05:49:10|684.29|681.49|684.29|681.49|684.29|681.49|684.29|681.49|0
1656481760000|2022-06-29 05:49:20|684.41|681.61|684.29|681.49|684.41|681.61|684.29|681.49|0
1656481770000|2022-06-29 05:49:30|684.51|681.71|684.08|681.28|684.51|681.71|684.08|681.28|0
1656481780000|2022-06-29 05:49:40|684.29|681.49|684.08|681.28|684.29|681.49|684.08|681.28|0
1656481800000|2022-06-29 05:50:00|684.51|681.71|684.73|681.93|684.73|681.93|684.51|681.71|0
1656481810000|2022-06-29 05:50:10|684.62|681.82|684.41|681.61|684.62|681.82|684.29|681.49|0
1656481820000|2022-06-29 05:50:20|684.51|681.71|684.41|681.61|684.51|681.71|684.41|681.61|0
1656481830000|2022-06-29 05:50:30|684.51|681.71|684.51|681.71|684.62|681.82|684.41|681.61|0
1656481840000|2022-06-29 05:50:40|684.73|681.93|684.73|681.93|684.73|681.93|684.73|681.93|0
1656481850000|2022-06-29 05:50:50|684.84|682.04|685.16|682.36|685.16|682.36|684.84|682.04|0
1656481860000|2022-06-29 05:51:00|684.95|682.15|684.95|682.15|684.95|682.15|684.95|682.15|0
1656481880000|2022-06-29 05:51:20|685.06|682.26|685.16|682.36|685.16|682.36|685.06|682.26|0
1656481890000|2022-06-29 05:51:30|685.38|682.58|685.38|682.58|685.38|682.58|685.38|682.58|0
1656481900000|2022-06-29 05:51:40|685.6|682.8|685.93|683.13|686.04|683.24|685.6|682.8|0
1656481910000|2022-06-29 05:51:50|686.15|683.35|686.04|683.24|686.15|683.35|686.04|683.24|0
1656481920000|2022-06-29 05:52:00|686.15|683.35|686.04|683.24|686.15|683.35|686.04|683.24|0
1656481930000|2022-06-29 05:52:10|685.93|683.13|685.82|683.02|685.93|683.13|685.82|683.02|0
1656481940000|2022-06-29 05:52:20|686.25|683.45|686.04|683.24|686.25|683.45|686.04|683.24|0
1656481950000|2022-06-29 05:52:30|685.93|683.13|685.93|683.13|686.25|683.45|685.93|683.13|0
1656481960000|2022-06-29 05:52:40|686.04|683.24|685.93|683.13|686.04|683.24|685.93|683.13|0
1656481970000|2022-06-29 05:52:50|685.6|682.8|685.6|682.8|685.6|682.8|685.6|682.8|0
1656481980000|2022-06-29 05:53:00|685.38|682.58|685.38|682.58|685.6|682.8|685.38|682.58|0
1656481990000|2022-06-29 05:53:10|685.28|682.48|685.28|682.48|685.28|682.48|685.28|682.48|0
1656482000000|2022-06-29 05:53:20|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1656482010000|2022-06-29 05:53:30|685.5|682.7|685.38|682.58|685.5|682.7|685.38|682.58|0
1656482020000|2022-06-29 05:53:40|685.28|682.48|685.28|682.48|685.28|682.48|685.16|682.36|0
1656482030000|2022-06-29 05:53:50|685.16|682.36|685.28|682.48|685.28|682.48|685.16|682.36|0
1656482040000|2022-06-29 05:54:00|685.38|682.58|685.16|682.36|685.38|682.58|685.16|682.36|0
1656482050000|2022-06-29 05:54:10|685.06|682.26|685.06|682.26|685.06|682.26|685.06|682.26|0
1656482060000|2022-06-29 05:54:20|684.95|682.15|684.95|682.15|685.16|682.36|684.95|682.15|0
1656482070000|2022-06-29 05:54:30|685.06|682.26|685.16|682.36|685.16|682.36|685.06|682.26|0
1656482080000|2022-06-29 05:54:40|685.28|682.48|685.38|682.58|685.38|682.58|685.28|682.48|0
1656482110000|2022-06-29 05:55:10|685.5|682.7|685.38|682.58|685.6|682.8|685.38|682.58|0
1656482120000|2022-06-29 05:55:20|685.6|682.8|685.5|682.7|685.6|682.8|685.5|682.7|0
1656482130000|2022-06-29 05:55:30|685.38|682.58|685.28|682.48|685.38|682.58|685.28|682.48|0
1656482140000|2022-06-29 05:55:40|685.38|682.58|685.28|682.48|685.38|682.58|685.16|682.36|0
1656482150000|2022-06-29 05:55:50|685.38|682.58|685.06|682.26|685.38|682.58|685.06|682.26|0
1656482160000|2022-06-29 05:56:00|684.95|682.15|685.06|682.26|685.16|682.36|684.95|682.15|0
1656482170000|2022-06-29 05:56:10|685.16|682.36|686.47|683.67|686.47|683.67|685.06|682.26|0
1656482180000|2022-06-29 05:56:20|686.25|683.45|686.47|683.67|686.47|683.67|686.25|683.45|0
1656482190000|2022-06-29 05:56:30|686.69|683.89|686.25|683.45|686.69|683.89|686.25|683.45|0
1656482200000|2022-06-29 05:56:40|685.82|683.02|686.04|683.24|686.04|683.24|685.82|683.02|0
1656482210000|2022-06-29 05:56:50|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1656482220000|2022-06-29 05:57:00|686.04|683.24|686.25|683.45|686.25|683.45|686.04|683.24|0
1656482230000|2022-06-29 05:57:10|686.04|683.24|686.37|683.57|686.37|683.57|686.04|683.24|0
1656482240000|2022-06-29 05:57:20|685.82|683.02|685.82|683.02|686.04|683.24|685.82|683.02|0
1656482250000|2022-06-29 05:57:30|685.6|682.8|685.6|682.8|685.71|682.91|685.6|682.8|0
1656482260000|2022-06-29 05:57:40|685.71|682.91|685.6|682.8|685.71|682.91|685.6|682.8|0
1656482280000|2022-06-29 05:58:00|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1656482290000|2022-06-29 05:58:10|685.71|682.91|685.82|683.02|685.82|683.02|685.71|682.91|0
1656482300000|2022-06-29 05:58:20|685.6|682.8|685.6|682.8|685.6|682.8|685.6|682.8|0
1656482310000|2022-06-29 05:58:30|685.38|682.58|685.38|682.58|685.38|682.58|685.38|682.58|0
1656482320000|2022-06-29 05:58:40|685.16|682.36|685.06|682.26|685.16|682.36|684.95|682.15|0
1656482330000|2022-06-29 05:58:50|685.28|682.48|685.16|682.36|685.28|682.48|685.16|682.36|0
1656482340000|2022-06-29 05:59:00|685.28|682.48|684.73|681.93|685.28|682.48|684.73|681.93|0
1656482350000|2022-06-29 05:59:10|684.62|681.82|685.16|682.36|685.28|682.48|684.62|681.82|0
1656482360000|2022-06-29 05:59:20|685.38|682.58|685.82|683.02|685.82|683.02|685.38|682.58|0
1656482370000|2022-06-29 05:59:30|685.93|683.13|685.71|682.91|686.15|683.35|685.71|682.91|0
1656482380000|2022-06-29 05:59:40|685.6|682.8|685.82|683.02|686.04|683.24|685.6|682.8|0
1656482390000|2022-06-29 05:59:50|685.6|682.8|686.04|683.24|686.04|683.24|685.6|682.8|0
1656482400000|2022-06-29 06:00:00|685.6|682.8|685.38|682.58|685.82|683.02|685.38|682.58|0
1656482410000|2022-06-29 06:00:10|686.25|683.45|686.25|683.45|686.47|683.67|686.25|683.45|0
1656482420000|2022-06-29 06:00:20|686.37|683.57|686.47|683.67|686.69|683.89|686.25|683.45|0
1656482430000|2022-06-29 06:00:30|685.93|683.13|686.03|683.23|686.03|683.23|685.93|683.13|0
1656482440000|2022-06-29 06:00:40|686.25|683.45|686.25|683.45|686.58|683.78|686.25|683.45|0
1656482450000|2022-06-29 06:00:50|685.93|683.13|686.37|683.57|686.37|683.57|685.93|683.13|0
1656482460000|2022-06-29 06:01:00|686.58|683.78|685.82|683.02|686.58|683.78|685.82|683.02|0
1656482470000|2022-06-29 06:01:10|685.6|682.8|685.6|682.8|685.82|683.02|685.6|682.8|0
1656482480000|2022-06-29 06:01:20|685.38|682.58|685.49|682.69|685.6|682.8|685.38|682.58|0
1656482490000|2022-06-29 06:01:30|685.38|682.58|685.6|682.8|685.6|682.8|685.38|682.58|0
1656482500000|2022-06-29 06:01:40|686.03|683.23|685.82|683.02|686.03|683.23|685.82|683.02|0
1656482510000|2022-06-29 06:01:50|685.93|683.13|685.93|683.13|686.03|683.23|685.93|683.13|0
1656482520000|2022-06-29 06:02:00|685.6|682.8|684.73|681.93|685.6|682.8|684.73|681.93|0
1656482530000|2022-06-29 06:02:10|684.94|682.14|685.38|682.58|685.38|682.58|684.94|682.14|0
1656482540000|2022-06-29 06:02:20|685.16|682.36|684.51|681.71|685.16|682.36|684.51|681.71|0
1656482550000|2022-06-29 06:02:30|684.07|681.27|684.29|681.49|684.29|681.49|683.64|680.84|0
1656482560000|2022-06-29 06:02:40|684.07|681.27|684.29|681.49|684.4|681.6|684.07|681.27|0
1656482570000|2022-06-29 06:02:50|684.62|681.82|685.16|682.36|685.16|682.36|684.62|681.82|0
1656482580000|2022-06-29 06:03:00|684.73|681.93|685.16|682.36|685.16|682.36|684.73|681.93|0
1656482590000|2022-06-29 06:03:10|685.6|682.8|684.73|681.93|685.6|682.8|684.73|681.93|0
1656482600000|2022-06-29 06:03:20|684.94|682.14|684.73|681.93|684.94|682.14|684.62|681.82|0
1656482610000|2022-06-29 06:03:30|684.62|681.82|685.38|682.58|685.38|682.58|684.62|681.82|0
1656482620000|2022-06-29 06:03:40|685.49|682.69|685.38|682.58|685.49|682.69|685.38|682.58|0
1656482630000|2022-06-29 06:03:50|685.16|682.36|685.16|682.36|685.38|682.58|685.16|682.36|0
1656482640000|2022-06-29 06:04:00|685.06|682.26|684.94|682.14|685.16|682.36|684.94|682.14|0
1656482650000|2022-06-29 06:04:10|685.38|682.58|684.94|682.14|685.6|682.8|684.94|682.14|0
1656482660000|2022-06-29 06:04:20|685.06|682.26|685.38|682.58|685.38|682.58|685.06|682.26|0
1656482670000|2022-06-29 06:04:30|685.82|683.02|685.93|683.13|685.93|683.13|685.82|683.02|0
1656482680000|2022-06-29 06:04:40|685.6|682.8|685.82|683.02|686.25|683.45|685.6|682.8|0
1656482690000|2022-06-29 06:04:50|686.03|683.23|686.03|683.23|686.03|683.23|685.93|683.13|0
1656482700000|2022-06-29 06:05:00|686.25|683.45|686.03|683.23|686.25|683.45|686.03|683.23|0
1656482710000|2022-06-29 06:05:10|685.6|682.8|685.6|682.8|685.6|682.8|685.16|682.36|0
1656482720000|2022-06-29 06:05:20|685.38|682.58|685.38|682.58|685.38|682.58|685.38|682.58|0
1656482730000|2022-06-29 06:05:30|685.71|682.91|685.38|682.58|685.71|682.91|685.38|682.58|0
1656482740000|2022-06-29 06:05:40|685.6|682.8|685.82|683.02|685.82|683.02|685.6|682.8|0
1656482750000|2022-06-29 06:05:50|685.71|682.91|685.38|682.58|685.71|682.91|685.16|682.36|0
1656482760000|2022-06-29 06:06:00|685.16|682.36|685.6|682.8|685.6|682.8|685.16|682.36|0
1656482770000|2022-06-29 06:06:10|685.82|683.02|684.73|681.93|685.82|683.02|684.73|681.93|0
1656482780000|2022-06-29 06:06:20|684.94|682.14|685.27|682.47|685.27|682.47|684.94|682.14|0
1656482790000|2022-06-29 06:06:30|684.94|682.14|685.6|682.8|685.6|682.8|684.94|682.14|0
1656482800000|2022-06-29 06:06:40|686.03|683.23|685.82|683.02|686.03|683.23|685.82|683.02|0
1656482810000|2022-06-29 06:06:50|685.16|682.36|685.38|682.58|685.38|682.58|685.16|682.36|0
1656482820000|2022-06-29 06:07:00|685.06|682.26|685.71|682.91|685.71|682.91|685.06|682.26|0
1656482830000|2022-06-29 06:07:10|685.6|682.8|685.93|683.13|685.93|683.13|685.6|682.8|0
1656482840000|2022-06-29 06:07:20|686.03|683.23|686.03|683.23|686.25|683.45|686.03|683.23|0
1656482850000|2022-06-29 06:07:30|685.82|683.02|686.03|683.23|686.03|683.23|685.71|682.91|0
1656482860000|2022-06-29 06:07:40|685.82|683.02|686.03|683.23|686.03|683.23|685.6|682.8|0
1656482870000|2022-06-29 06:07:50|685.82|683.02|686.25|683.45|686.25|683.45|685.82|683.02|0
1656482890000|2022-06-29 06:08:10|686.69|683.89|686.91|684.11|686.91|684.11|686.69|683.89|0
1656482900000|2022-06-29 06:08:20|687.34|684.54|688|685.2|688|685.2|687.34|684.54|0
1656482910000|2022-06-29 06:08:30|687.89|685.09|687.34|684.54|687.89|685.09|687.34|684.54|0
1656482920000|2022-06-29 06:08:40|687.24|684.44|687.34|684.54|687.56|684.76|687.24|684.44|0
1656482930000|2022-06-29 06:08:50|687.67|684.87|688.22|685.42|688.22|685.42|687.67|684.87|0
1656482940000|2022-06-29 06:09:00|688.87|686.07|688.65|685.85|688.87|686.07|688.43|685.63|0
1656482950000|2022-06-29 06:09:10|688.87|686.07|688.98|686.18|688.98|686.18|688.87|686.07|0
1656482960000|2022-06-29 06:09:20|688.87|686.07|689.74|686.94|689.74|686.94|688.87|686.07|0
1656482970000|2022-06-29 06:09:30|689.53|686.73|689.64|686.84|689.64|686.84|689.53|686.73|0
1656482980000|2022-06-29 06:09:40|689.86|687.06|690.4|687.6|690.4|687.6|689.86|687.06|0
1656482990000|2022-06-29 06:09:50|690.18|687.38|690.51|687.71|690.51|687.71|690.18|687.38|0
1656483000000|2022-06-29 06:10:00|690.18|687.38|690.62|687.82|690.84|688.04|690.18|687.38|0
1656483010000|2022-06-29 06:10:10|690.51|687.71|690.51|687.71|690.51|687.71|690.51|687.71|0
1656483020000|2022-06-29 06:10:20|690.62|687.82|690.84|688.04|690.84|688.04|690.62|687.82|0
1656483030000|2022-06-29 06:10:30|690.73|687.93|690.51|687.71|690.73|687.93|690.18|687.38|0
1656483040000|2022-06-29 06:10:40|690.4|687.6|690.84|688.04|690.84|688.04|690.4|687.6|0
1656483050000|2022-06-29 06:10:50|691.06|688.26|690.51|687.71|691.06|688.26|690.51|687.71|0
1656483060000|2022-06-29 06:11:00|690.18|687.38|690.4|687.6|690.4|687.6|690.18|687.38|0
1656483070000|2022-06-29 06:11:10|690.62|687.82|690.4|687.6|690.62|687.82|690.4|687.6|0
1656483080000|2022-06-29 06:11:20|690.18|687.38|690.18|687.38|690.18|687.38|690.18|687.38|0
1656483090000|2022-06-29 06:11:30|689.96|687.16|689.09|686.29|689.96|687.16|689.09|686.29|0
1656483100000|2022-06-29 06:11:40|689.31|686.51|689.53|686.73|689.53|686.73|689.31|686.51|0
1656483110000|2022-06-29 06:11:50|689.31|686.51|689.74|686.94|689.74|686.94|689.31|686.51|0
1656483120000|2022-06-29 06:12:00|690.18|687.38|689.74|686.94|690.18|687.38|689.74|686.94|0
1656483130000|2022-06-29 06:12:10|689.86|687.06|689.74|686.94|689.86|687.06|689.74|686.94|0
1656483140000|2022-06-29 06:12:20|689.64|686.84|689.53|686.73|689.64|686.84|689.42|686.62|0
1656483150000|2022-06-29 06:12:30|689.31|686.51|689.09|686.29|689.31|686.51|688.98|686.18|0
1656483160000|2022-06-29 06:12:40|688.98|686.18|689.64|686.84|689.96|687.16|688.98|686.18|0
1656483170000|2022-06-29 06:12:50|689.53|686.73|689.52|686.72|689.53|686.73|689.52|686.72|0
1656483180000|2022-06-29 06:13:00|689.31|686.51|689.52|686.72|689.52|686.72|689.31|686.51|0
1656483190000|2022-06-29 06:13:10|689.42|686.62|689.31|686.51|689.52|686.72|689.31|686.51|0
1656483200000|2022-06-29 06:13:20|689.09|686.29|688.76|685.96|689.09|686.29|688.43|685.63|0
1656483210000|2022-06-29 06:13:30|688.87|686.07|689.09|686.29|689.09|686.29|688.87|686.07|0
1656483220000|2022-06-29 06:13:40|689.2|686.4|689.09|686.29|689.31|686.51|689.09|686.29|0
1656483230000|2022-06-29 06:13:50|688.87|686.07|689.09|686.29|689.09|686.29|688.87|686.07|0
1656483240000|2022-06-29 06:14:00|689.31|686.51|689.31|686.51|689.52|686.72|689.31|686.51|0
1656483250000|2022-06-29 06:14:10|689.52|686.72|689.31|686.51|689.52|686.72|689.31|686.51|0
1656483260000|2022-06-29 06:14:20|689.52|686.72|689.2|686.4|689.52|686.72|689.09|686.29|0
1656483270000|2022-06-29 06:14:30|688.98|686.18|689.2|686.4|689.2|686.4|688.98|686.18|0
1656483280000|2022-06-29 06:14:40|688.87|686.07|689.09|686.29|689.2|686.4|688.87|686.07|0
1656483290000|2022-06-29 06:14:50|688.98|686.18|689.2|686.4|689.2|686.4|688.98|686.18|0
1656483300000|2022-06-29 06:15:00|689.09|686.29|688.98|686.18|689.09|686.29|688.98|686.18|0
1656483310000|2022-06-29 06:15:10|688.87|686.07|689.2|686.4|689.2|686.4|688.76|685.96|0
1656483320000|2022-06-29 06:15:20|689.09|686.29|688.98|686.18|689.2|686.4|688.98|686.18|0
1656483330000|2022-06-29 06:15:30|689.09|686.29|689.31|686.51|689.31|686.51|689.09|686.29|0
1656483340000|2022-06-29 06:15:40|689.2|686.4|688.87|686.07|689.2|686.4|688.87|686.07|0
1656483350000|2022-06-29 06:15:50|689.09|686.29|688.65|685.85|689.09|686.29|688.65|685.85|0
1656483360000|2022-06-29 06:16:00|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1656483370000|2022-06-29 06:16:10|688.55|685.75|688.55|685.75|688.65|685.85|688.55|685.75|0
1656483380000|2022-06-29 06:16:20|688.33|685.53|688.76|685.96|688.76|685.96|688.33|685.53|0
1656483390000|2022-06-29 06:16:30|688.43|685.63|688.33|685.53|688.43|685.63|688.33|685.53|0
1656483400000|2022-06-29 06:16:40|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1656483410000|2022-06-29 06:16:50|688.55|685.75|688.65|685.85|688.65|685.85|688.55|685.75|0
1656483420000|2022-06-29 06:17:00|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1656483430000|2022-06-29 06:17:10|688.87|686.07|689.31|686.51|689.31|686.51|688.87|686.07|0
1656483440000|2022-06-29 06:17:20|689.52|686.72|689.52|686.72|689.74|686.94|689.52|686.72|0
1656483450000|2022-06-29 06:17:30|689.42|686.62|689.31|686.51|689.52|686.72|689.31|686.51|0
1656483460000|2022-06-29 06:17:40|688.87|686.07|688.43|685.63|688.87|686.07|688.43|685.63|0
1656483470000|2022-06-29 06:17:50|688.76|685.96|688.98|686.18|688.98|686.18|688.76|685.96|0
1656483480000|2022-06-29 06:18:00|688.87|686.07|689.09|686.29|689.09|686.29|688.87|686.07|0
1656483500000|2022-06-29 06:18:20|688.65|685.85|688.65|685.85|688.65|685.85|688.55|685.75|0
1656483510000|2022-06-29 06:18:30|688.76|685.96|689.09|686.29|689.09|686.29|688.76|685.96|0
1656483520000|2022-06-29 06:18:40|689.31|686.51|688.65|685.85|689.31|686.51|688.65|685.85|0
1656483530000|2022-06-29 06:18:50|688.55|685.75|688.43|685.63|688.55|685.75|688.43|685.63|0
1656483540000|2022-06-29 06:19:00|688.33|685.53|688.33|685.53|688.43|685.63|688.33|685.53|0
1656483550000|2022-06-29 06:19:10|688.55|685.75|688.55|685.75|688.65|685.85|688.55|685.75|0
1656483560000|2022-06-29 06:19:20|688.65|685.85|688.43|685.63|688.76|685.96|688.43|685.63|0
1656483570000|2022-06-29 06:19:30|687.99|685.19|687.99|685.19|687.99|685.19|687.78|684.98|0
1656483580000|2022-06-29 06:19:40|687.78|684.98|687.56|684.76|687.78|684.98|687.56|684.76|0
1656483590000|2022-06-29 06:19:50|687.78|684.98|687.99|685.19|688.11|685.31|687.78|684.98|0
1656483600000|2022-06-29 06:20:00|688.21|685.41|687.99|685.19|688.21|685.41|687.99|685.19|0
1656483610000|2022-06-29 06:20:10|688.21|685.41|688.21|685.41|688.21|685.41|688.21|685.41|0
1656483620000|2022-06-29 06:20:20|688.33|685.53|688.43|685.63|688.43|685.63|688.21|685.41|0
1656483630000|2022-06-29 06:20:30|688.65|685.85|688.43|685.63|688.65|685.85|688.43|685.63|0
1656483640000|2022-06-29 06:20:40|687.99|685.19|688.21|685.41|688.21|685.41|687.78|684.98|0
1656483650000|2022-06-29 06:20:50|687.99|685.19|688.33|685.53|688.43|685.63|687.99|685.19|0
1656483660000|2022-06-29 06:21:00|688.21|685.41|688.65|685.85|688.65|685.85|688.21|685.41|0
1656483670000|2022-06-29 06:21:10|688.87|686.07|689.2|686.4|689.3|686.5|688.87|686.07|0
1656483680000|2022-06-29 06:21:20|689.3|686.5|689.3|686.5|689.3|686.5|689.3|686.5|0
1656483700000|2022-06-29 06:21:40|689.64|686.84|690.62|687.82|690.62|687.82|689.64|686.84|0
1656483710000|2022-06-29 06:21:50|690.83|688.03|691.49|688.69|691.49|688.69|690.83|688.03|0
1656483730000|2022-06-29 06:22:10|691.27|688.47|691.05|688.25|691.27|688.47|691.05|688.25|0
1656483740000|2022-06-29 06:22:20|691.27|688.47|691.49|688.69|691.49|688.69|691.27|688.47|0
1656483750000|2022-06-29 06:22:30|691.27|688.47|691.05|688.25|691.27|688.47|691.05|688.25|0
1656483760000|2022-06-29 06:22:40|691.27|688.47|691.49|688.69|691.49|688.69|691.27|688.47|0
1656483770000|2022-06-29 06:22:50|691.27|688.47|691.27|688.47|691.27|688.47|691.05|688.25|0
1656483780000|2022-06-29 06:23:00|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1656483790000|2022-06-29 06:23:10|691.39|688.59|691.05|688.25|691.39|688.59|691.05|688.25|0
1656483800000|2022-06-29 06:23:20|691.17|688.37|690.83|688.03|691.27|688.47|690.83|688.03|0
1656483810000|2022-06-29 06:23:30|690.62|687.82|690.4|687.6|690.83|688.03|690.4|687.6|0
1656483820000|2022-06-29 06:23:40|690.62|687.82|690.4|687.6|690.62|687.82|690.4|687.6|0
1656483830000|2022-06-29 06:23:50|690.29|687.49|689.96|687.16|690.29|687.49|689.96|687.16|0
1656483840000|2022-06-29 06:24:00|689.74|686.94|689.74|686.94|689.74|686.94|689.74|686.94|0
1656483850000|2022-06-29 06:24:10|689.52|686.72|689.74|686.94|689.96|687.16|689.52|686.72|0
1656483860000|2022-06-29 06:24:20|689.85|687.05|689.52|686.72|689.85|687.05|689.52|686.72|0
1656483870000|2022-06-29 06:24:30|689.3|686.5|688.87|686.07|689.3|686.5|688.87|686.07|0
1656483880000|2022-06-29 06:24:40|689.09|686.29|689.42|686.62|689.52|686.72|689.09|686.29|0
1656483890000|2022-06-29 06:24:50|689.3|686.5|689.52|686.72|689.52|686.72|689.3|686.5|0
1656483900000|2022-06-29 06:25:00|689.85|687.05|689.74|686.94|689.96|687.16|689.74|686.94|0
1656483910000|2022-06-29 06:25:10|689.52|686.72|689.74|686.94|689.96|687.16|689.52|686.72|0
1656483920000|2022-06-29 06:25:20|689.52|686.72|689.52|686.72|689.52|686.72|689.52|686.72|0
1656483930000|2022-06-29 06:25:30|689.74|686.94|689.52|686.72|689.74|686.94|689.3|686.5|0
1656483940000|2022-06-29 06:25:40|689.42|686.62|689.3|686.5|689.42|686.62|689.09|686.29|0
1656483960000|2022-06-29 06:26:00|689.09|686.29|689.2|686.4|689.2|686.4|689.09|686.29|0
1656483970000|2022-06-29 06:26:10|689.09|686.29|689.3|686.5|689.52|686.72|689.09|686.29|0
1656483980000|2022-06-29 06:26:20|689.42|686.62|689.74|686.94|689.74|686.94|689.42|686.62|0
1656483990000|2022-06-29 06:26:30|689.64|686.84|689.74|686.94|689.74|686.94|689.64|686.84|0
1656484000000|2022-06-29 06:26:40|689.85|687.05|689.85|687.05|689.96|687.16|689.85|687.05|0
1656484010000|2022-06-29 06:26:50|689.52|686.72|689.52|686.72|689.52|686.72|689.3|686.5|0
1656484020000|2022-06-29 06:27:00|689.3|686.5|689.3|686.5|689.3|686.5|689.3|686.5|0
1656484030000|2022-06-29 06:27:10|689.09|686.29|689.42|686.62|689.42|686.62|689.09|686.29|0
1656484040000|2022-06-29 06:27:20|689.52|686.72|689.3|686.5|689.52|686.72|689.3|686.5|0
1656484050000|2022-06-29 06:27:30|689.52|686.72|689.3|686.5|689.52|686.72|689.3|686.5|0
1656484060000|2022-06-29 06:27:40|689.08|686.28|688.87|686.07|689.08|686.28|688.87|686.07|0
1656484070000|2022-06-29 06:27:50|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1656484080000|2022-06-29 06:28:00|688.98|686.18|689.08|686.28|689.08|686.28|688.98|686.18|0
1656484090000|2022-06-29 06:28:10|688.76|685.96|688.87|686.07|688.87|686.07|688.76|685.96|0
1656484100000|2022-06-29 06:28:20|689.08|686.28|689.52|686.72|689.52|686.72|689.08|686.28|0
1656484110000|2022-06-29 06:28:30|689.3|686.5|689.52|686.72|689.52|686.72|689.3|686.5|0
1656484130000|2022-06-29 06:28:50|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1656484140000|2022-06-29 06:29:00|688.87|686.07|688.87|686.07|688.87|686.07|688.87|686.07|0
1656484150000|2022-06-29 06:29:10|688.43|685.63|688.43|685.63|688.65|685.85|688.43|685.63|0
1656484160000|2022-06-29 06:29:20|688.65|685.85|688.65|685.85|688.87|686.07|688.65|685.85|0
1656484170000|2022-06-29 06:29:30|688.87|686.07|688.76|685.96|688.87|686.07|688.76|685.96|0
1656484180000|2022-06-29 06:29:40|688.54|685.74|688.21|685.41|688.54|685.74|688.21|685.41|0
1656484190000|2022-06-29 06:29:50|687.77|684.97|687.99|685.19|687.99|685.19|687.77|684.97|0
1656484200000|2022-06-29 06:30:00|688.11|685.31|687.99|685.19|688.11|685.31|687.99|685.19|0
1656484210000|2022-06-29 06:30:10|688.11|685.31|688.11|685.31|688.21|685.41|687.99|685.19|0
1656484220000|2022-06-29 06:30:20|688.21|685.41|688.43|685.63|688.43|685.63|688.21|685.41|0
1656484230000|2022-06-29 06:30:30|688.21|685.41|688.32|685.52|688.32|685.52|688.21|685.41|0
1656484240000|2022-06-29 06:30:40|688.21|685.41|688.43|685.63|688.43|685.63|688.21|685.41|0
1656484250000|2022-06-29 06:30:50|687.89|685.09|687.77|684.97|687.99|685.19|687.77|684.97|0
1656484260000|2022-06-29 06:31:00|687.99|685.19|688.21|685.41|688.21|685.41|687.99|685.19|0
1656484270000|2022-06-29 06:31:10|687.77|684.97|687.56|684.76|687.77|684.97|687.56|684.76|0
1656484280000|2022-06-29 06:31:20|687.67|684.87|687.56|684.76|687.67|684.87|687.56|684.76|0
1656484290000|2022-06-29 06:31:30|687.99|685.19|687.99|685.19|687.99|685.19|687.99|685.19|0
1656484300000|2022-06-29 06:31:40|688.11|685.31|687.99|685.19|688.21|685.41|687.99|685.19|0
1656484320000|2022-06-29 06:32:00|688.21|685.41|687.99|685.19|688.21|685.41|687.99|685.19|0
1656484330000|2022-06-29 06:32:10|688.21|685.41|688.21|685.41|688.21|685.41|688.11|685.31|0
1656484340000|2022-06-29 06:32:20|689.3|686.5|689.08|686.28|689.3|686.5|688.87|686.07|0
1656484350000|2022-06-29 06:32:30|689.3|686.5|689.08|686.28|689.3|686.5|689.08|686.28|0
1656484360000|2022-06-29 06:32:40|688.87|686.07|689.08|686.28|689.08|686.28|688.87|686.07|0
1656484370000|2022-06-29 06:32:50|688.87|686.07|689.08|686.28|689.08|686.28|688.87|686.07|0
1656484380000|2022-06-29 06:33:00|688.98|686.18|688.98|686.18|688.98|686.18|688.98|686.18|0
1656484390000|2022-06-29 06:33:10|688.87|686.07|688.98|686.18|688.98|686.18|688.87|686.07|0
1656484400000|2022-06-29 06:33:20|689.08|686.28|689.42|686.62|689.52|686.72|689.08|686.28|0
1656484410000|2022-06-29 06:33:30|689.52|686.72|689.52|686.72|689.52|686.72|689.52|686.72|0
1656484420000|2022-06-29 06:33:40|689.42|686.62|689.52|686.72|689.63|686.83|689.42|686.62|0
1656484430000|2022-06-29 06:33:50|689.63|686.83|689.52|686.72|689.74|686.94|689.52|686.72|0
1656484440000|2022-06-29 06:34:00|689.85|687.05|689.42|686.62|689.85|687.05|689.42|686.62|0
1656484450000|2022-06-29 06:34:10|689.52|686.72|689.63|686.83|689.74|686.94|689.52|686.72|0
1656484460000|2022-06-29 06:34:20|689.52|686.72|689.08|686.28|689.52|686.72|689.08|686.28|0
1656484470000|2022-06-29 06:34:30|689.52|686.72|689.42|686.62|689.52|686.72|689.42|686.62|0
1656484480000|2022-06-29 06:34:40|689.3|686.5|689.52|686.72|689.52|686.72|689.3|686.5|0
1656484490000|2022-06-29 06:34:50|689.74|686.94|690.18|687.38|690.18|687.38|689.74|686.94|0
1656484500000|2022-06-29 06:35:00|690.61|687.81|690.18|687.38|690.61|687.81|690.18|687.38|0
1656484510000|2022-06-29 06:35:10|690.51|687.71|690.83|688.03|691.05|688.25|690.51|687.71|0
1656484520000|2022-06-29 06:35:20|691.05|688.25|690.95|688.15|691.05|688.25|690.95|688.15|0
1656484530000|2022-06-29 06:35:30|691.05|688.25|691.71|688.91|691.71|688.91|691.05|688.25|0
1656484550000|2022-06-29 06:35:50|691.27|688.47|691.6|688.8|691.71|688.91|691.27|688.47|0
1656484560000|2022-06-29 06:36:00|691.71|688.91|691.93|689.13|691.93|689.13|691.71|688.91|0
1656484570000|2022-06-29 06:36:10|691.71|688.91|691.93|689.13|691.93|689.13|691.71|688.91|0
1656484580000|2022-06-29 06:36:20|691.71|688.91|691.71|688.91|691.71|688.91|691.71|688.91|0
1656484590000|2022-06-29 06:36:30|691.49|688.69|691.49|688.69|691.49|688.69|691.38|688.58|0
1656484600000|2022-06-29 06:36:40|691.27|688.47|691.71|688.91|691.93|689.13|691.27|688.47|0
1656484610000|2022-06-29 06:36:50|691.82|689.02|691.27|688.47|691.82|689.02|691.27|688.47|0
1656484620000|2022-06-29 06:37:00|691.71|688.91|691.71|688.91|691.71|688.91|691.71|688.91|0
1656484630000|2022-06-29 06:37:10|691.6|688.8|691.49|688.69|691.6|688.8|691.49|688.69|0
1656484640000|2022-06-29 06:37:20|691.27|688.47|691.05|688.25|691.27|688.47|691.05|688.25|0
1656484650000|2022-06-29 06:37:30|691.27|688.47|691.27|688.47|691.49|688.69|691.27|688.47|0
1656484660000|2022-06-29 06:37:40|691.49|688.69|691.27|688.47|691.49|688.69|691.27|688.47|0
1656484670000|2022-06-29 06:37:50|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1656484680000|2022-06-29 06:38:00|691.71|688.91|691.92|689.12|691.92|689.12|691.71|688.91|0
1656484690000|2022-06-29 06:38:10|692.04|689.24|691.92|689.12|692.04|689.24|691.92|689.12|0
1656484700000|2022-06-29 06:38:20|691.82|689.02|692.04|689.24|692.04|689.24|691.82|689.02|0
1656484710000|2022-06-29 06:38:30|692.14|689.34|692.36|689.56|692.36|689.56|692.14|689.34|0
1656484720000|2022-06-29 06:38:40|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656484730000|2022-06-29 06:38:50|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656484740000|2022-06-29 06:39:00|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656484770000|2022-06-29 06:39:30|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656484780000|2022-06-29 06:39:40|692.8|690|693.02|690.22|693.02|690.22|692.8|690|0
1656484790000|2022-06-29 06:39:50|692.8|690|692.8|690|692.8|690|692.8|690|0
1656484800000|2022-06-29 06:40:00|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656484810000|2022-06-29 06:40:10|692.91|690.11|692.8|690|693.02|690.22|692.8|690|0
1656484820000|2022-06-29 06:40:20|692.91|690.11|692.58|689.78|692.91|690.11|692.58|689.78|0
1656484830000|2022-06-29 06:40:30|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656484840000|2022-06-29 06:40:40|692.8|690|692.8|690|693.02|690.22|692.8|690|0
1656484850000|2022-06-29 06:40:50|692.91|690.11|693.02|690.22|693.02|690.22|692.91|690.11|0
1656484870000|2022-06-29 06:41:10|693.24|690.44|694.11|691.31|694.11|691.31|693.24|690.44|0
1656484880000|2022-06-29 06:41:20|693.89|691.09|694.11|691.31|694.11|691.31|693.89|691.09|0
1656484890000|2022-06-29 06:41:30|693.89|691.09|694.11|691.31|694.11|691.31|693.89|691.09|0
1656484900000|2022-06-29 06:41:40|693.68|690.88|693.89|691.09|693.89|691.09|693.68|690.88|0
1656484910000|2022-06-29 06:41:50|694.11|691.31|693.89|691.09|694.11|691.31|693.89|691.09|0
1656484920000|2022-06-29 06:42:00|694.11|691.31|693.68|690.88|694.11|691.31|693.68|690.88|0
1656484940000|2022-06-29 06:42:20|693.89|691.09|693.89|691.09|693.89|691.09|693.68|690.88|0
1656484950000|2022-06-29 06:42:30|693.68|690.88|693.67|690.87|693.89|691.09|693.67|690.87|0
1656484960000|2022-06-29 06:42:40|693.89|691.09|693.67|690.87|693.89|691.09|693.67|690.87|0
1656484970000|2022-06-29 06:42:50|693.35|690.55|692.8|690|693.35|690.55|692.8|690|0
1656484980000|2022-06-29 06:43:00|692.69|689.89|692.8|690|693.02|690.22|692.69|689.89|0
1656484990000|2022-06-29 06:43:10|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656485000000|2022-06-29 06:43:20|692.91|690.11|693.02|690.22|693.02|690.22|692.91|690.11|0
1656485010000|2022-06-29 06:43:30|693.46|690.66|693.46|690.66|693.46|690.66|693.24|690.44|0
1656485020000|2022-06-29 06:43:40|693.02|690.22|693.02|690.22|693.24|690.44|693.02|690.22|0
1656485040000|2022-06-29 06:44:00|693.46|690.66|693.67|690.87|693.67|690.87|693.46|690.66|0
1656485060000|2022-06-29 06:44:20|693.46|690.66|693.57|690.77|693.57|690.77|693.46|690.66|0
1656485070000|2022-06-29 06:44:30|693.67|690.87|693.46|690.66|693.67|690.87|693.46|690.66|0
1656485080000|2022-06-29 06:44:40|693.67|690.87|693.67|690.87|693.67|690.87|693.67|690.87|0
1656485100000|2022-06-29 06:45:00|693.46|690.66|693.46|690.66|693.46|690.66|693.46|690.66|0
1656485110000|2022-06-29 06:45:10|693.24|690.44|692.58|689.78|693.24|690.44|692.58|689.78|0
1656485120000|2022-06-29 06:45:20|692.36|689.56|691.92|689.12|692.36|689.56|691.92|689.12|0
1656485130000|2022-06-29 06:45:30|692.14|689.34|692.58|689.78|692.58|689.78|692.14|689.34|0
1656485140000|2022-06-29 06:45:40|692.36|689.56|693.46|690.66|693.46|690.66|692.36|689.56|0
1656485150000|2022-06-29 06:45:50|693.24|690.44|692.8|690|693.24|690.44|692.8|690|0
1656485160000|2022-06-29 06:46:00|693.02|690.22|693.02|690.22|693.13|690.33|693.02|690.22|0
1656485170000|2022-06-29 06:46:10|693.24|690.44|693.46|690.66|693.46|690.66|693.02|690.22|0
1656485180000|2022-06-29 06:46:20|693.24|690.44|693.67|690.87|693.67|690.87|693.24|690.44|0
1656485190000|2022-06-29 06:46:30|693.46|690.66|693.67|690.87|693.67|690.87|693.46|690.66|0
1656485200000|2022-06-29 06:46:40|693.46|690.66|693.35|690.55|693.46|690.66|693.24|690.44|0
1656485210000|2022-06-29 06:46:50|693.67|690.87|693.35|690.55|693.67|690.87|693.35|690.55|0
1656485220000|2022-06-29 06:47:00|693.46|690.66|693.46|690.66|693.46|690.66|693.46|690.66|0
1656485230000|2022-06-29 06:47:10|693.35|690.55|693.46|690.66|693.46|690.66|693.24|690.44|0
1656485240000|2022-06-29 06:47:20|693.67|690.87|693.67|690.87|693.67|690.87|693.46|690.66|0
1656485250000|2022-06-29 06:47:30|693.89|691.09|694.55|691.75|694.55|691.75|693.89|691.09|0
1656485260000|2022-06-29 06:47:40|694.33|691.53|694.33|691.53|694.33|691.53|694.33|691.53|0
1656485270000|2022-06-29 06:47:50|694.11|691.31|694.33|691.53|694.33|691.53|694.11|691.31|0
1656485280000|2022-06-29 06:48:00|694.55|691.75|694.44|691.64|694.77|691.97|694.44|691.64|0
1656485290000|2022-06-29 06:48:10|694.55|691.75|694.77|691.97|694.77|691.97|694.55|691.75|0
1656485300000|2022-06-29 06:48:20|694.33|691.53|694.11|691.31|694.33|691.53|694.11|691.31|0
1656485310000|2022-06-29 06:48:30|694.44|691.64|694.55|691.75|694.55|691.75|694.44|691.64|0
1656485320000|2022-06-29 06:48:40|694.33|691.53|694.11|691.31|694.33|691.53|694.11|691.31|0
1656485330000|2022-06-29 06:48:50|693.89|691.09|693.89|691.09|693.89|691.09|693.89|691.09|0
1656485340000|2022-06-29 06:49:00|694.11|691.31|693.79|690.99|694.11|691.31|693.79|690.99|0
1656485350000|2022-06-29 06:49:10|693.67|690.87|694.11|691.31|694.11|691.31|693.67|690.87|0
1656485360000|2022-06-29 06:49:20|694.33|691.53|694.33|691.53|694.33|691.53|694.23|691.43|0
1656485370000|2022-06-29 06:49:30|694.55|691.75|694.33|691.53|694.77|691.97|694.33|691.53|0
1656485380000|2022-06-29 06:49:40|694.55|691.75|694.33|691.53|694.55|691.75|694.33|691.53|0
1656485390000|2022-06-29 06:49:50|694.55|691.75|694.99|692.19|694.99|692.19|694.55|691.75|0
1656485400000|2022-06-29 06:50:00|694.77|691.97|694.99|692.19|694.99|692.19|694.77|691.97|0
1656485410000|2022-06-29 06:50:10|694.77|691.97|694.99|692.19|694.99|692.19|694.77|691.97|0
1656485420000|2022-06-29 06:50:20|694.88|692.08|694.99|692.19|694.99|692.19|694.88|692.08|0
1656485430000|2022-06-29 06:50:30|694.77|691.97|694.99|692.19|694.99|692.19|694.77|691.97|0
1656485450000|2022-06-29 06:50:50|695.21|692.41|695.21|692.41|695.21|692.41|695.21|692.41|0
1656485460000|2022-06-29 06:51:00|695.65|692.85|696.74|693.94|696.74|693.94|695.65|692.85|0
1656485470000|2022-06-29 06:51:10|696.52|693.72|697.18|694.38|697.18|694.38|696.52|693.72|0
1656485480000|2022-06-29 06:51:20|697.4|694.6|697.4|694.6|697.4|694.6|697.18|694.38|0
1656485490000|2022-06-29 06:51:30|697.18|694.38|697.18|694.38|697.18|694.38|697.07|694.27|0
1656485500000|2022-06-29 06:51:40|696.96|694.16|696.96|694.16|696.96|694.16|696.96|694.16|0
1656485510000|2022-06-29 06:51:50|697.4|694.6|697.84|695.04|697.84|695.04|697.4|694.6|0
1656485520000|2022-06-29 06:52:00|697.62|694.82|697.4|694.6|697.62|694.82|697.4|694.6|0
1656485530000|2022-06-29 06:52:10|697.62|694.82|697.84|695.04|697.84|695.04|697.62|694.82|0
1656485540000|2022-06-29 06:52:20|698.5|695.7|698.5|695.7|698.5|695.7|698.5|695.7|0
1656485550000|2022-06-29 06:52:30|698.28|695.48|698.28|695.48|698.39|695.59|698.28|695.48|0
1656485560000|2022-06-29 06:52:40|698.5|695.7|699.16|696.36|699.16|696.36|698.5|695.7|0
1656485570000|2022-06-29 06:52:50|698.72|695.92|699.05|696.25|699.16|696.36|698.72|695.92|0
1656485580000|2022-06-29 06:53:00|698.94|696.14|699.16|696.36|699.16|696.36|698.72|695.92|0
1656485590000|2022-06-29 06:53:10|698.94|696.14|699.16|696.36|699.16|696.36|698.94|696.14|0
1656485610000|2022-06-29 06:53:30|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1656485620000|2022-06-29 06:53:40|699.38|696.58|699.38|696.58|699.38|696.58|699.38|696.58|0
1656485630000|2022-06-29 06:53:50|699.16|696.36|699.16|696.36|699.16|696.36|698.94|696.14|0
1656485640000|2022-06-29 06:54:00|698.94|696.14|698.72|695.92|698.94|696.14|698.72|695.92|0
1656485650000|2022-06-29 06:54:10|698.28|695.48|698.28|695.48|698.28|695.48|698.28|695.48|0
1656485660000|2022-06-29 06:54:20|698.5|695.7|698.72|695.92|698.72|695.92|698.5|695.7|0
1656485670000|2022-06-29 06:54:30|698.5|695.7|698.72|695.92|698.72|695.92|698.39|695.59|0
1656485680000|2022-06-29 06:54:40|698.94|696.14|698.72|695.92|698.94|696.14|698.72|695.92|0
1656485690000|2022-06-29 06:54:50|698.94|696.14|698.94|696.14|698.94|696.14|698.94|696.14|0
1656485700000|2022-06-29 06:55:00|699.37|696.57|699.16|696.36|699.59|696.79|699.16|696.36|0
1656485720000|2022-06-29 06:55:20|699.37|696.57|699.59|696.79|699.59|696.79|699.37|696.57|0
1656485730000|2022-06-29 06:55:30|699.37|696.57|699.05|696.25|699.37|696.57|699.05|696.25|0
1656485740000|2022-06-29 06:55:40|698.94|696.14|698.5|695.7|698.94|696.14|698.5|695.7|0
1656485750000|2022-06-29 06:55:50|698.28|695.48|697.4|694.6|698.28|695.48|697.4|694.6|0
1656485760000|2022-06-29 06:56:00|697.18|694.38|697.18|694.38|697.4|694.6|697.18|694.38|0
1656485770000|2022-06-29 06:56:10|697.29|694.49|698.5|695.7|698.5|695.7|697.29|694.49|0
1656485780000|2022-06-29 06:56:20|698.61|695.81|698.5|695.7|698.72|695.92|698.5|695.7|0
1656485790000|2022-06-29 06:56:30|698.83|696.03|698.72|695.92|698.83|696.03|698.72|695.92|0
1656485800000|2022-06-29 06:56:40|698.94|696.14|698.61|695.81|698.94|696.14|698.5|695.7|0
1656485810000|2022-06-29 06:56:50|698.5|695.7|698.28|695.48|698.72|695.92|698.28|695.48|0
1656485820000|2022-06-29 06:57:00|698.5|695.7|698.06|695.26|698.5|695.7|698.06|695.26|0
1656485830000|2022-06-29 06:57:10|698.39|695.59|698.28|695.48|698.39|695.59|698.06|695.26|0
1656485840000|2022-06-29 06:57:20|697.95|695.15|697.62|694.82|697.95|695.15|697.62|694.82|0
1656485850000|2022-06-29 06:57:30|697.4|694.6|697.51|694.71|697.51|694.71|697.4|694.6|0
1656485860000|2022-06-29 06:57:40|697.4|694.6|697.62|694.82|698.06|695.26|697.4|694.6|0
1656485870000|2022-06-29 06:57:50|697.95|695.15|698.28|695.48|698.28|695.48|697.95|695.15|0
1656485880000|2022-06-29 06:58:00|698.06|695.26|698.72|695.92|698.72|695.92|698.06|695.26|0
1656485890000|2022-06-29 06:58:10|698.61|695.81|698.06|695.26|698.61|695.81|698.06|695.26|0
1656485900000|2022-06-29 06:58:20|698.17|695.37|697.62|694.82|698.17|695.37|697.62|694.82|0
1656485910000|2022-06-29 06:58:30|697.84|695.04|698.17|695.37|698.28|695.48|697.84|695.04|0
1656485920000|2022-06-29 06:58:40|697.84|695.04|697.84|695.04|698.17|695.37|697.84|695.04|0
1656485930000|2022-06-29 06:58:50|697.62|694.82|697.62|694.82|697.62|694.82|697.4|694.6|0
1656485940000|2022-06-29 06:59:00|697.4|694.6|697.4|694.6|697.4|694.6|697.29|694.49|0
1656485950000|2022-06-29 06:59:10|697.73|694.93|697.84|695.04|697.84|695.04|697.73|694.93|0
1656485960000|2022-06-29 06:59:20|697.95|695.15|697.84|695.04|697.95|695.15|697.84|695.04|0
1656485970000|2022-06-29 06:59:30|698.06|695.26|698.28|695.48|698.28|695.48|698.06|695.26|0
1656485980000|2022-06-29 06:59:40|698.39|695.59|698.61|695.81|698.61|695.81|698.39|695.59|0
1656485990000|2022-06-29 06:59:50|698.72|695.92|698.28|695.48|698.72|695.92|698.28|695.48|0
1656486000000|2022-06-29 07:00:00|698.5|695.7|698.93|696.13|698.93|696.13|697.18|694.38|0
1656486010000|2022-06-29 07:00:10|699.37|696.57|699.27|696.47|699.59|696.79|699.27|696.47|0
1656486020000|2022-06-29 07:00:20|698.5|695.7|698.28|695.48|698.5|695.7|697.84|695.04|0
1656486030000|2022-06-29 07:00:30|697.62|694.82|698.93|696.13|698.93|696.13|697.62|694.82|0
1656486040000|2022-06-29 07:00:40|699.49|696.69|700.03|697.23|700.03|697.23|699.27|696.47|0
1656486050000|2022-06-29 07:00:50|700.37|697.57|700.25|697.45|700.47|697.67|700.25|697.45|0
1656486060000|2022-06-29 07:01:00|699.81|697.01|698.5|695.7|699.81|697.01|698.5|695.7|0
1656486070000|2022-06-29 07:01:10|698.71|695.91|698.61|695.81|698.71|695.91|698.28|695.48|0
1656486080000|2022-06-29 07:01:20|698.71|695.91|699.59|696.79|699.59|696.79|698.71|695.91|0
1656486090000|2022-06-29 07:01:30|699.81|697.01|700.03|697.23|700.03|697.23|699.81|697.01|0
1656486100000|2022-06-29 07:01:40|699.93|697.13|700.03|697.23|700.03|697.23|699.81|697.01|0
1656486110000|2022-06-29 07:01:50|700.25|697.45|700.37|697.57|700.37|697.57|700.25|697.45|0
1656486120000|2022-06-29 07:02:00|700.25|697.45|699.59|696.79|700.25|697.45|699.59|696.79|0
1656486130000|2022-06-29 07:02:10|699.81|697.01|699.81|697.01|699.81|697.01|699.37|696.57|0
1656486140000|2022-06-29 07:02:20|698.71|695.91|698.28|695.48|698.71|695.91|698.06|695.26|0
1656486150000|2022-06-29 07:02:30|698.71|695.91|698.93|696.13|698.93|696.13|698.71|695.91|0
1656486160000|2022-06-29 07:02:40|699.15|696.35|699.15|696.35|699.15|696.35|699.05|696.25|0
1656486170000|2022-06-29 07:02:50|699.37|696.57|699.15|696.35|699.37|696.57|699.15|696.35|0
1656486180000|2022-06-29 07:03:00|699.37|696.57|699.15|696.35|699.37|696.57|699.15|696.35|0
1656486190000|2022-06-29 07:03:10|698.83|696.03|698.28|695.48|698.83|696.03|698.28|695.48|0
1656486200000|2022-06-29 07:03:20|698.49|695.69|698.49|695.69|698.49|695.69|698.17|695.37|0
1656486210000|2022-06-29 07:03:30|698.28|695.48|697.84|695.04|698.28|695.48|697.84|695.04|0
1656486220000|2022-06-29 07:03:40|697.62|694.82|698.71|695.91|698.71|695.91|697.62|694.82|0
1656486230000|2022-06-29 07:03:50|698.83|696.03|699.05|696.25|699.05|696.25|698.83|696.03|0
1656486240000|2022-06-29 07:04:00|698.83|696.03|697.84|695.04|698.83|696.03|697.84|695.04|0
1656486250000|2022-06-29 07:04:10|698.17|695.37|697.84|695.04|698.39|695.59|697.84|695.04|0
1656486260000|2022-06-29 07:04:20|698.61|695.81|698.71|695.91|698.83|696.03|698.61|695.81|0
1656486270000|2022-06-29 07:04:30|698.27|695.47|698.49|695.69|698.71|695.91|698.27|695.47|0
1656486280000|2022-06-29 07:04:40|697.84|695.04|697.4|694.6|697.84|695.04|697.29|694.49|0
1656486290000|2022-06-29 07:04:50|696.96|694.16|696.19|693.39|696.96|694.16|696.19|693.39|0
1656486300000|2022-06-29 07:05:00|695.78|693.38|695.66|693.26|695.88|693.48|695.66|693.26|0
1656486310000|2022-06-29 07:05:10|696.1|693.7|695.66|693.26|696.1|693.7|695.44|693.04|0
1656486320000|2022-06-29 07:05:20|695.88|693.48|695.78|693.38|696.1|693.7|695.78|693.38|0
1656486330000|2022-06-29 07:05:30|695.56|693.16|693.91|691.51|695.56|693.16|693.8|691.4|0
1656486340000|2022-06-29 07:05:40|694.13|691.73|693.69|691.29|694.35|691.95|693.69|691.29|0
1656486350000|2022-06-29 07:05:50|694.13|691.73|693.91|691.51|694.13|691.73|693.91|691.51|0
1656486360000|2022-06-29 07:06:00|693.47|691.07|693.69|691.29|693.69|691.29|693.47|691.07|0
1656486370000|2022-06-29 07:06:10|693.8|691.4|693.91|691.51|693.91|691.51|693.69|691.29|0
1656486380000|2022-06-29 07:06:20|694.02|691.62|694.13|691.73|694.13|691.73|694.02|691.62|0
1656486390000|2022-06-29 07:06:30|693.91|691.51|693.58|691.18|694.02|691.62|693.58|691.18|0
1656486400000|2022-06-29 07:06:40|694.13|691.73|694.68|692.28|694.78|692.38|694.13|691.73|0
1656486410000|2022-06-29 07:06:50|694.35|691.95|694.35|691.95|694.57|692.17|694.13|691.73|0
1656486420000|2022-06-29 07:07:00|694.24|691.84|694.57|692.17|694.57|692.17|693.91|691.51|0
1656486430000|2022-06-29 07:07:10|694.13|691.73|694.57|692.17|694.57|692.17|694.13|691.73|0
1656486440000|2022-06-29 07:07:20|694.78|692.38|694.68|692.28|694.78|692.38|694.57|692.17|0
1656486450000|2022-06-29 07:07:30|694.78|692.38|695.66|693.26|695.66|693.26|694.78|692.38|0
1656486460000|2022-06-29 07:07:40|695.88|693.48|695.66|693.26|695.88|693.48|695.44|693.04|0
1656486470000|2022-06-29 07:07:50|695.44|693.04|695.12|692.72|695.44|693.04|695.12|692.72|0
1656486480000|2022-06-29 07:08:00|695|692.6|695|692.6|695.22|692.82|695|692.6|0
1656486490000|2022-06-29 07:08:10|695.12|692.72|695.88|693.48|695.88|693.48|695.12|692.72|0
1656486500000|2022-06-29 07:08:20|696.32|693.92|696.1|693.7|696.98|694.58|696.1|693.7|0
1656486510000|2022-06-29 07:08:30|696.32|693.92|696.43|694.03|696.76|694.36|696.32|693.92|0
1656486520000|2022-06-29 07:08:40|696.32|693.92|697.85|695.45|697.85|695.45|696.32|693.92|0
1656486530000|2022-06-29 07:08:50|697.75|695.35|697.53|695.13|697.75|695.35|697.53|695.13|0
1656486540000|2022-06-29 07:09:00|697.64|695.24|696.43|694.03|697.64|695.24|696.43|694.03|0
1656486550000|2022-06-29 07:09:10|696.54|694.14|696.1|693.7|696.54|694.14|696.1|693.7|0
1656486560000|2022-06-29 07:09:20|696.98|694.58|696.98|694.58|697.09|694.69|696.98|694.58|0
1656486570000|2022-06-29 07:09:30|697.53|695.13|696.76|694.36|697.63|695.23|696.76|694.36|0
1656486580000|2022-06-29 07:09:40|696.54|694.14|696.98|694.58|696.98|694.58|696.54|694.14|0
1656486590000|2022-06-29 07:09:50|696.76|694.36|696.76|694.36|696.76|694.36|696.76|694.36|0
1656486600000|2022-06-29 07:10:00|696.43|694.03|696.87|694.47|696.98|694.58|696.43|694.03|0
1656486610000|2022-06-29 07:10:10|696.54|694.14|695.56|693.16|696.54|694.14|695.56|693.16|0
1656486620000|2022-06-29 07:10:20|695.34|692.94|695.66|693.26|695.88|693.48|695.34|692.94|0
1656486630000|2022-06-29 07:10:30|695.77|693.37|695.44|693.04|695.77|693.37|695.22|692.82|0
1656486640000|2022-06-29 07:10:40|695.22|692.82|695.34|692.94|695.44|693.04|695.22|692.82|0
1656486650000|2022-06-29 07:10:50|695.22|692.82|695.44|693.04|695.44|693.04|695|692.6|0
1656486660000|2022-06-29 07:11:00|695.22|692.82|695|692.6|695.44|693.04|695|692.6|0
1656486670000|2022-06-29 07:11:10|694.9|692.5|695|692.6|695|692.6|694.78|692.38|0
1656486680000|2022-06-29 07:11:20|694.78|692.38|695.22|692.82|695.22|692.82|694.78|692.38|0
1656486690000|2022-06-29 07:11:30|695.12|692.72|695.22|692.82|695.22|692.82|695|692.6|0
1656486700000|2022-06-29 07:11:40|695|692.6|694.56|692.16|695|692.6|694.56|692.16|0
1656486710000|2022-06-29 07:11:50|694.46|692.06|694.68|692.28|694.68|692.28|694.46|692.06|0
1656486720000|2022-06-29 07:12:00|694.78|692.38|694.68|692.28|694.78|692.38|694.56|692.16|0
1656486730000|2022-06-29 07:12:10|694.78|692.38|695.88|693.48|695.88|693.48|694.78|692.38|0
1656486740000|2022-06-29 07:12:20|695.22|692.82|695.55|693.15|695.66|693.26|695.22|692.82|0
1656486750000|2022-06-29 07:12:30|695.66|693.26|695.12|692.72|695.66|693.26|695|692.6|0
1656486760000|2022-06-29 07:12:40|695.22|692.82|695.77|693.37|695.77|693.37|695.22|692.82|0
1656486770000|2022-06-29 07:12:50|695.88|693.48|696.1|693.7|696.1|693.7|695.66|693.26|0
1656486780000|2022-06-29 07:13:00|695.88|693.48|695.44|693.04|695.88|693.48|695.22|692.82|0
1656486790000|2022-06-29 07:13:10|695.22|692.82|695.55|693.15|695.55|693.15|695.22|692.82|0
1656486800000|2022-06-29 07:13:20|695.66|693.26|695.99|693.59|695.99|693.59|695.44|693.04|0
1656486810000|2022-06-29 07:13:30|695.66|693.26|695.66|693.26|695.77|693.37|695.66|693.26|0
1656486820000|2022-06-29 07:13:40|695.44|693.04|696.76|694.36|696.76|694.36|695.44|693.04|0
1656486830000|2022-06-29 07:13:50|696.65|694.25|696.54|694.14|696.65|694.25|696.54|694.14|0
1656486840000|2022-06-29 07:14:00|696.76|694.36|695.77|693.37|696.76|694.36|695.77|693.37|0
1656486850000|2022-06-29 07:14:10|695.44|693.04|694.34|691.94|695.44|693.04|694.34|691.94|0
1656486860000|2022-06-29 07:14:20|694.13|691.73|694.34|691.94|694.34|691.94|694.02|691.62|0
1656486870000|2022-06-29 07:14:30|694.13|691.73|694.56|692.16|694.56|692.16|694.02|691.62|0
1656486880000|2022-06-29 07:14:40|694.68|692.28|694.24|691.84|694.68|692.28|694.13|691.73|0
1656486890000|2022-06-29 07:14:50|694.13|691.73|694.24|691.84|694.24|691.84|693.91|691.51|0
1656486900000|2022-06-29 07:15:00|693.47|691.07|693.03|690.63|693.47|691.07|693.03|690.63|0
1656486910000|2022-06-29 07:15:10|692.81|690.41|692.93|690.53|693.25|690.85|692.81|690.41|0
1656486920000|2022-06-29 07:15:20|692.81|690.41|691.5|689.1|692.81|690.41|691.5|689.1|0
1656486930000|2022-06-29 07:15:30|691.06|688.66|689.53|687.13|691.06|688.66|688.99|686.59|0
1656486940000|2022-06-29 07:15:40|689.31|686.91|689.09|686.69|689.53|687.13|688.99|686.59|0
1656486950000|2022-06-29 07:15:50|688.87|686.47|689.21|686.81|689.21|686.81|688.66|686.26|0
1656486960000|2022-06-29 07:16:00|688.66|686.26|688.87|686.47|689.09|686.69|688.66|686.26|0
1656486970000|2022-06-29 07:16:10|688.22|685.82|688|685.6|688.22|685.82|687.9|685.5|0
1656486980000|2022-06-29 07:16:20|687.78|685.38|687.78|685.38|687.78|685.38|687.68|685.28|0
1656486990000|2022-06-29 07:16:30|688|685.6|688.22|685.82|688.22|685.82|687.78|685.38|0
1656487000000|2022-06-29 07:16:40|688.44|686.04|687.78|685.38|688.44|686.04|687.56|685.16|0
1656487010000|2022-06-29 07:16:50|687.9|685.5|686.91|684.51|687.9|685.5|686.69|684.29|0
1656487020000|2022-06-29 07:17:00|686.8|684.4|686.91|684.51|687.13|684.73|686.8|684.4|0
1656487030000|2022-06-29 07:17:10|687.13|684.73|687.56|685.16|687.56|685.16|687.13|684.73|0
1656487040000|2022-06-29 07:17:20|687.78|685.38|687.78|685.38|688|685.6|687.78|685.38|0
1656487050000|2022-06-29 07:17:30|688|685.6|689.53|687.13|689.53|687.13|688|685.6|0
1656487060000|2022-06-29 07:17:40|689.31|686.91|689.53|687.13|689.53|687.13|689.31|686.91|0
1656487070000|2022-06-29 07:17:50|689.31|686.91|689.42|687.02|689.53|687.13|689.31|686.91|0
1656487080000|2022-06-29 07:18:00|690.19|687.79|689.31|686.91|690.19|687.79|689.31|686.91|0
1656487090000|2022-06-29 07:18:10|688.87|686.47|688.22|685.82|688.87|686.47|688.22|685.82|0
1656487100000|2022-06-29 07:18:20|688.87|686.47|688.99|686.59|689.09|686.69|688.87|686.47|0
1656487110000|2022-06-29 07:18:30|688.77|686.37|688.66|686.26|688.77|686.37|688.66|686.26|0
1656487120000|2022-06-29 07:18:40|688.87|686.47|688.87|686.47|689.09|686.69|688.87|686.47|0
1656487130000|2022-06-29 07:18:50|688.66|686.26|688.99|686.59|688.99|686.59|688.66|686.26|0
1656487140000|2022-06-29 07:19:00|688|685.6|688.22|685.82|688.22|685.82|688|685.6|0
1656487150000|2022-06-29 07:19:10|688.44|686.04|688.22|685.82|688.55|686.15|688.22|685.82|0
1656487160000|2022-06-29 07:19:20|688|685.6|688.22|685.82|688.22|685.82|688|685.6|0
1656487170000|2022-06-29 07:19:30|688.44|686.04|688.66|686.26|688.77|686.37|688.44|686.04|0
1656487180000|2022-06-29 07:19:40|688.87|686.47|689.31|686.91|689.31|686.91|688.87|686.47|0
1656487190000|2022-06-29 07:19:50|689.64|687.24|689.53|687.13|689.64|687.24|689.09|686.69|0
1656487200000|2022-06-29 07:20:00|689.31|686.91|688.99|686.59|689.31|686.91|688.99|686.59|0
1656487210000|2022-06-29 07:20:10|689.31|686.91|689.31|686.91|689.31|686.91|689.09|686.69|0
1656487220000|2022-06-29 07:20:20|689.53|687.13|689.31|686.91|689.53|687.13|689.31|686.91|0
1656487230000|2022-06-29 07:20:30|688.11|685.71|688|685.6|688.22|685.82|688|685.6|0
1656487240000|2022-06-29 07:20:40|688.22|685.82|688.55|686.15|688.55|686.15|687.78|685.38|0
1656487250000|2022-06-29 07:20:50|688.33|685.93|688.77|686.37|688.77|686.37|688.33|685.93|0
1656487260000|2022-06-29 07:21:00|688.66|686.26|688.99|686.59|688.99|686.59|688.44|686.04|0
1656487270000|2022-06-29 07:21:10|688.44|686.04|688.99|686.59|688.99|686.59|688.44|686.04|0
1656487280000|2022-06-29 07:21:20|689.09|686.69|689.31|686.91|689.42|687.02|689.09|686.69|0
1656487290000|2022-06-29 07:21:30|689.53|687.13|689.75|687.35|689.75|687.35|689.53|687.13|0
1656487300000|2022-06-29 07:21:40|690.18|687.78|690.4|688|690.4|688|690.08|687.68|0
1656487310000|2022-06-29 07:21:50|690.62|688.22|690.4|688|690.62|688.22|690.4|688|0
1656487320000|2022-06-29 07:22:00|690.52|688.12|690.84|688.44|690.84|688.44|690.52|688.12|0
1656487330000|2022-06-29 07:22:10|691.06|688.66|690.74|688.34|691.06|688.66|690.74|688.34|0
1656487340000|2022-06-29 07:22:20|690.4|688|690.18|687.78|690.4|688|689.97|687.57|0
1656487350000|2022-06-29 07:22:30|689.97|687.57|690.08|687.68|690.18|687.78|689.97|687.57|0
1656487360000|2022-06-29 07:22:40|690.18|687.78|690.3|687.9|690.3|687.9|689.75|687.35|0
1656487370000|2022-06-29 07:22:50|690.08|687.68|690.84|688.44|690.84|688.44|690.08|687.68|0
1656487380000|2022-06-29 07:23:00|691.06|688.66|690.4|688|691.06|688.66|690.4|688|0
1656487390000|2022-06-29 07:23:10|690.62|688.22|691.28|688.88|691.28|688.88|690.62|688.22|0
1656487400000|2022-06-29 07:23:20|691.17|688.77|691.28|688.88|691.5|689.1|691.17|688.77|0
1656487410000|2022-06-29 07:23:30|691.06|688.66|690.95|688.55|691.06|688.66|690.95|688.55|0
1656487420000|2022-06-29 07:23:40|691.28|688.88|690.84|688.44|691.28|688.88|690.84|688.44|0
1656487430000|2022-06-29 07:23:50|690.95|688.55|690.95|688.55|690.95|688.55|690.95|688.55|0
1656487440000|2022-06-29 07:24:00|690.84|688.44|690.84|688.44|690.84|688.44|690.84|688.44|0
1656487450000|2022-06-29 07:24:10|689.97|687.57|689.64|687.24|689.97|687.57|689.53|687.13|0
1656487460000|2022-06-29 07:24:20|689.42|687.02|689.53|687.13|689.53|687.13|688.99|686.59|0
1656487470000|2022-06-29 07:24:30|689.97|687.57|689.97|687.57|689.97|687.57|689.97|687.57|0
1656487480000|2022-06-29 07:24:40|689.75|687.35|689.97|687.57|689.97|687.57|689.75|687.35|0
1656487490000|2022-06-29 07:24:50|690.08|687.68|689.97|687.57|690.18|687.78|689.97|687.57|0
1656487500000|2022-06-29 07:25:00|690.4|688|690.4|688|690.4|688|690.18|687.78|0
1656487510000|2022-06-29 07:25:10|690.3|687.9|690.18|687.78|690.3|687.9|689.97|687.57|0
1656487520000|2022-06-29 07:25:20|690.08|687.68|689.97|687.57|690.18|687.78|689.97|687.57|0
1656487530000|2022-06-29 07:25:30|689.64|687.24|689.97|687.57|689.97|687.57|689.64|687.24|0
1656487540000|2022-06-29 07:25:40|690.18|687.78|689.53|687.13|690.3|687.9|689.53|687.13|0
1656487550000|2022-06-29 07:25:50|689.97|687.57|689.53|687.13|689.97|687.57|689.42|687.02|0
1656487560000|2022-06-29 07:26:00|689.97|687.57|690.3|687.9|690.3|687.9|689.97|687.57|0
1656487570000|2022-06-29 07:26:10|690.4|688|690.73|688.33|690.73|688.33|690.4|688|0
1656487580000|2022-06-29 07:26:20|690.84|688.44|690.18|687.78|690.84|688.44|690.18|687.78|0
1656487590000|2022-06-29 07:26:30|689.97|687.57|689.53|687.13|689.97|687.57|689.53|687.13|0
1656487600000|2022-06-29 07:26:40|689.09|686.69|689.31|686.91|689.53|687.13|689.09|686.69|0
1656487610000|2022-06-29 07:26:50|689.53|687.13|689.42|687.02|689.53|687.13|689.31|686.91|0
1656487620000|2022-06-29 07:27:00|689.53|687.13|689.42|687.02|689.53|687.13|689.09|686.69|0
1656487630000|2022-06-29 07:27:10|689.31|686.91|689.09|686.69|689.31|686.91|688.87|686.47|0
1656487640000|2022-06-29 07:27:20|689.31|686.91|689.53|687.13|689.53|687.13|689.31|686.91|0
1656487650000|2022-06-29 07:27:30|689.96|687.56|689.96|687.56|690.18|687.78|689.96|687.56|0
1656487660000|2022-06-29 07:27:40|689.75|687.35|689.75|687.35|689.75|687.35|689.75|687.35|0
1656487670000|2022-06-29 07:27:50|689.53|687.13|689.75|687.35|689.75|687.35|689.53|687.13|0
1656487680000|2022-06-29 07:28:00|689.09|686.69|688.87|686.47|689.09|686.69|688.87|686.47|0
1656487690000|2022-06-29 07:28:10|689.09|686.69|688.99|686.59|689.09|686.69|688.87|686.47|0
1656487700000|2022-06-29 07:28:20|688.55|686.15|686.47|684.07|688.55|686.15|686.47|684.07|0
1656487710000|2022-06-29 07:28:30|685.6|683.2|685.82|683.42|686.25|683.85|685.6|683.2|0
1656487720000|2022-06-29 07:28:40|686.03|683.63|685.82|683.42|686.15|683.75|685.82|683.42|0
1656487730000|2022-06-29 07:28:50|686.25|683.85|686.69|684.29|686.69|684.29|686.25|683.85|0
1656487740000|2022-06-29 07:29:00|686.8|684.4|686.8|684.4|686.8|684.4|686.69|684.29|0
1656487750000|2022-06-29 07:29:10|686.91|684.51|687.78|685.38|687.78|685.38|686.91|684.51|0
1656487760000|2022-06-29 07:29:20|688.22|685.82|688.22|685.82|688.43|686.03|688.22|685.82|0
1656487770000|2022-06-29 07:29:30|688.33|685.93|688.65|686.25|688.65|686.25|688.22|685.82|0
1656487780000|2022-06-29 07:29:40|688.43|686.03|688.43|686.03|688.43|686.03|688.33|685.93|0
1656487790000|2022-06-29 07:29:50|688.33|685.93|688.22|685.82|688.43|686.03|688.22|685.82|0
1656487800000|2022-06-29 07:30:00|688.43|686.03|689.96|687.56|689.96|687.56|688.43|686.03|0
1656487810000|2022-06-29 07:30:10|690.4|688|691.93|689.53|691.93|689.53|690.4|688|0
1656487820000|2022-06-29 07:30:20|692.15|689.75|691.93|689.53|692.15|689.75|691.93|689.53|0
1656487830000|2022-06-29 07:30:30|691.71|689.31|691.61|689.21|691.71|689.31|691.28|688.88|0
1656487840000|2022-06-29 07:30:40|691.71|689.31|691.71|689.31|691.71|689.31|691.49|689.09|0
1656487850000|2022-06-29 07:30:50|691.93|689.53|691.71|689.31|691.93|689.53|691.71|689.31|0
1656487860000|2022-06-29 07:31:00|691.93|689.53|692.37|689.97|692.37|689.97|691.93|689.53|0
1656487870000|2022-06-29 07:31:10|692.59|690.19|692.37|689.97|692.59|690.19|692.27|689.87|0
1656487880000|2022-06-29 07:31:20|692.59|690.19|692.92|690.52|693.03|690.63|692.59|690.19|0
1656487890000|2022-06-29 07:31:30|693.03|690.63|693.25|690.85|693.68|691.28|693.03|690.63|0
1656487900000|2022-06-29 07:31:40|693.68|691.28|693.68|691.28|693.68|691.28|693.58|691.18|0
1656487910000|2022-06-29 07:31:50|693.8|691.4|694.34|691.94|694.34|691.94|693.8|691.4|0
1656487920000|2022-06-29 07:32:00|694.12|691.72|693.9|691.5|694.12|691.72|693.68|691.28|0
1656487930000|2022-06-29 07:32:10|694.12|691.72|693.68|691.28|694.12|691.72|693.68|691.28|0
1656487940000|2022-06-29 07:32:20|693.8|691.4|694.24|691.84|694.34|691.94|693.8|691.4|0
1656487950000|2022-06-29 07:32:30|693.68|691.28|693.9|691.5|693.9|691.5|693.68|691.28|0
1656487960000|2022-06-29 07:32:40|693.68|691.28|693.68|691.28|693.68|691.28|693.46|691.06|0
1656487970000|2022-06-29 07:32:50|693.8|691.4|694.02|691.62|694.02|691.62|693.8|691.4|0
1656487980000|2022-06-29 07:33:00|694.12|691.72|694.02|691.62|694.12|691.72|693.9|691.5|0
1656487990000|2022-06-29 07:33:10|694.12|691.72|693.58|691.18|694.12|691.72|693.58|691.18|0
1656488000000|2022-06-29 07:33:20|694.12|691.72|694.12|691.72|694.12|691.72|693.58|691.18|0
1656488010000|2022-06-29 07:33:30|694.02|691.62|693.68|691.28|694.02|691.62|693.68|691.28|0
1656488020000|2022-06-29 07:33:40|693.8|691.4|693.25|690.85|693.8|691.4|693.25|690.85|0
1656488030000|2022-06-29 07:33:50|693.14|690.74|693.36|690.96|693.36|690.96|693.14|690.74|0
1656488040000|2022-06-29 07:34:00|693.25|690.85|693.9|691.5|693.9|691.5|693.03|690.63|0
1656488050000|2022-06-29 07:34:10|693.25|690.85|693.03|690.63|693.46|691.06|693.03|690.63|0
1656488060000|2022-06-29 07:34:20|692.92|690.52|691.93|689.53|693.03|690.63|691.93|689.53|0
1656488070000|2022-06-29 07:34:30|691.39|688.99|691.28|688.88|691.39|688.99|690.73|688.33|0
1656488080000|2022-06-29 07:34:40|690.95|688.55|691.93|689.53|692.15|689.75|690.95|688.55|0
1656488090000|2022-06-29 07:34:50|691.71|689.31|691.83|689.43|691.83|689.43|691.49|689.09|0
1656488100000|2022-06-29 07:35:00|691.49|689.09|690.84|688.44|691.49|689.09|690.84|688.44|0
1656488110000|2022-06-29 07:35:10|691.06|688.66|690.84|688.44|691.28|688.88|690.84|688.44|0
1656488120000|2022-06-29 07:35:20|690.95|688.55|691.28|688.88|691.28|688.88|690.95|688.55|0
1656488130000|2022-06-29 07:35:30|691.49|689.09|690.84|688.44|691.49|689.09|690.84|688.44|0
1656488140000|2022-06-29 07:35:40|691.28|688.88|690.84|688.44|691.28|688.88|690.84|688.44|0
1656488150000|2022-06-29 07:35:50|690.51|688.11|690.62|688.22|690.62|688.22|690.4|688|0
1656488160000|2022-06-29 07:36:00|690.4|688|692.26|689.86|692.26|689.86|690.4|688|0
1656488170000|2022-06-29 07:36:10|692.37|689.97|692.15|689.75|692.37|689.97|692.15|689.75|0
1656488180000|2022-06-29 07:36:20|691.93|689.53|692.15|689.75|692.15|689.75|691.93|689.53|0
1656488190000|2022-06-29 07:36:30|691.71|689.31|690.4|688|691.71|689.31|690.4|688|0
1656488200000|2022-06-29 07:36:40|690.62|688.22|689.31|686.91|690.62|688.22|689.31|686.91|0
1656488210000|2022-06-29 07:36:50|688.98|686.58|689.42|687.02|689.53|687.13|688.98|686.58|0
1656488220000|2022-06-29 07:37:00|690.18|687.78|690.84|688.44|690.84|688.44|690.18|687.78|0
1656488230000|2022-06-29 07:37:10|691.17|688.77|690.84|688.44|691.17|688.77|690.84|688.44|0
1656488240000|2022-06-29 07:37:20|690.62|688.22|689.42|687.02|690.62|688.22|689.42|687.02|0
1656488250000|2022-06-29 07:37:30|689.74|687.34|689.42|687.02|689.74|687.34|689.31|686.91|0
1656488260000|2022-06-29 07:37:40|689.96|687.56|689.53|687.13|689.96|687.56|689.53|687.13|0
1656488270000|2022-06-29 07:37:50|689.31|686.91|688.87|686.47|689.31|686.91|688.87|686.47|0
1656488280000|2022-06-29 07:38:00|689.09|686.69|689.31|686.91|689.31|686.91|688.98|686.58|0
1656488290000|2022-06-29 07:38:10|688.87|686.47|688|685.6|688.87|686.47|688|685.6|0
1656488300000|2022-06-29 07:38:20|688.43|686.03|687.12|684.72|688.55|686.15|687.12|684.72|0
1656488310000|2022-06-29 07:38:30|687.34|684.94|687.45|685.05|687.45|685.05|687.02|684.62|0
1656488320000|2022-06-29 07:38:40|687.34|684.94|687.12|684.72|687.34|684.94|687.12|684.72|0
1656488330000|2022-06-29 07:38:50|687.56|685.16|687.34|684.94|688|685.6|687.34|684.94|0
1656488340000|2022-06-29 07:39:00|687.56|685.16|687.78|685.38|687.78|685.38|687.56|685.16|0
1656488350000|2022-06-29 07:39:10|687.34|684.94|687.78|685.38|687.78|685.38|687.34|684.94|0
1656488360000|2022-06-29 07:39:20|687.56|685.16|687.56|685.16|687.78|685.38|687.56|685.16|0
1656488370000|2022-06-29 07:39:30|687.78|685.38|687.89|685.49|687.89|685.49|687.56|685.16|0
1656488380000|2022-06-29 07:39:40|688.43|686.03|688.65|686.25|688.65|686.25|688.43|686.03|0
1656488390000|2022-06-29 07:39:50|688.43|686.03|688.87|686.47|688.87|686.47|688.43|686.03|0
1656488400000|2022-06-29 07:40:00|688|685.6|688|685.6|688|685.6|687.56|685.16|0
1656488410000|2022-06-29 07:40:10|688.11|685.71|688.76|686.36|688.76|686.36|688.11|685.71|0
1656488420000|2022-06-29 07:40:20|688.65|686.25|688.33|685.93|688.87|686.47|688.33|685.93|0
1656488430000|2022-06-29 07:40:30|688.65|686.25|688.87|686.47|688.87|686.47|688.65|686.25|0
1656488440000|2022-06-29 07:40:40|688.33|685.93|687.56|685.16|688.33|685.93|687.34|684.94|0
1656488450000|2022-06-29 07:40:50|687.12|684.72|686.9|684.5|687.12|684.72|686.9|684.5|0
1656488460000|2022-06-29 07:41:00|687.24|684.84|688|685.6|688|685.6|687.24|684.84|0
1656488470000|2022-06-29 07:41:10|687.89|685.49|688.65|686.25|688.76|686.36|687.89|685.49|0
1656488480000|2022-06-29 07:41:20|688.87|686.47|688.87|686.47|688.98|686.58|688.65|686.25|0
1656488490000|2022-06-29 07:41:30|688.65|686.25|687.78|685.38|688.65|686.25|687.78|685.38|0
1656488500000|2022-06-29 07:41:40|687.56|685.16|687.56|685.16|687.67|685.27|687.56|685.16|0
1656488510000|2022-06-29 07:41:50|687.78|685.38|687.56|685.16|688|685.6|687.56|685.16|0
1656488520000|2022-06-29 07:42:00|687.67|685.27|688|685.6|688|685.6|687.56|685.16|0
1656488530000|2022-06-29 07:42:10|687.89|685.49|688.21|685.81|688.21|685.81|687.89|685.49|0
1656488540000|2022-06-29 07:42:20|688|685.6|687.89|685.49|688|685.6|687.89|685.49|0
1656488550000|2022-06-29 07:42:30|687.78|685.38|687.78|685.38|687.78|685.38|687.56|685.16|0
1656488560000|2022-06-29 07:42:40|688|685.6|688.76|686.36|688.76|686.36|688|685.6|0
1656488570000|2022-06-29 07:42:50|688.65|686.25|688.98|686.58|688.98|686.58|688.65|686.25|0
1656488580000|2022-06-29 07:43:00|689.09|686.69|689.31|686.91|689.42|687.02|689.09|686.69|0
1656488590000|2022-06-29 07:43:10|689.2|686.8|689.31|686.91|689.64|687.24|689.2|686.8|0
1656488600000|2022-06-29 07:43:20|688.98|686.58|689.31|686.91|689.31|686.91|688.98|686.58|0
1656488610000|2022-06-29 07:43:30|689.52|687.12|689.09|686.69|689.52|687.12|689.09|686.69|0
1656488620000|2022-06-29 07:43:40|689.52|687.12|689.52|687.12|689.52|687.12|689.42|687.02|0
1656488630000|2022-06-29 07:43:50|689.74|687.34|689.31|686.91|689.74|687.34|689.31|686.91|0
1656488640000|2022-06-29 07:44:00|689.2|686.8|688.98|686.58|689.2|686.8|688.55|686.15|0
1656488650000|2022-06-29 07:44:10|688.65|686.25|687.67|685.27|688.65|686.25|687.67|685.27|0
1656488660000|2022-06-29 07:44:20|687.78|685.38|687.89|685.49|688.33|685.93|687.78|685.38|0
1656488670000|2022-06-29 07:44:30|687.99|685.59|687.78|685.38|688.21|685.81|687.78|685.38|0
1656488680000|2022-06-29 07:44:40|687.56|685.16|687.34|684.94|687.67|685.27|687.12|684.72|0
1656488690000|2022-06-29 07:44:50|687.67|685.27|687.78|685.38|687.78|685.38|687.56|685.16|0
1656488700000|2022-06-29 07:45:00|687.67|685.27|690.07|687.67|690.07|687.67|687.02|684.62|0
1656488710000|2022-06-29 07:45:10|689.52|687.12|690.18|687.78|690.18|687.78|689.52|687.12|0
1656488720000|2022-06-29 07:45:20|689.74|687.34|689.74|687.34|690.29|687.89|689.74|687.34|0
1656488730000|2022-06-29 07:45:30|688.76|686.36|689.2|686.8|689.2|686.8|688.43|686.03|0
1656488740000|2022-06-29 07:45:40|689.31|686.91|689.09|686.69|689.31|686.91|688.76|686.36|0
1656488750000|2022-06-29 07:45:50|688.65|686.25|686.47|684.07|688.65|686.25|686.47|684.07|0
1656488760000|2022-06-29 07:46:00|686.9|684.5|687.78|685.38|687.78|685.38|686.9|684.5|0
1656488770000|2022-06-29 07:46:10|688.21|685.81|688.43|686.03|688.43|686.03|688.21|685.81|0
1656488780000|2022-06-29 07:46:20|687.99|685.59|687.99|685.59|687.99|685.59|687.99|685.59|0
1656488790000|2022-06-29 07:46:30|687.56|685.16|687.99|685.59|687.99|685.59|687.45|685.05|0
1656488800000|2022-06-29 07:46:40|687.78|685.38|688.65|686.25|688.65|686.25|687.78|685.38|0
1656488810000|2022-06-29 07:46:50|688.33|685.93|687.89|685.49|688.33|685.93|687.78|685.38|0
1656488820000|2022-06-29 07:47:00|688.21|685.81|688.11|685.71|688.33|685.93|687.89|685.49|0
1656488830000|2022-06-29 07:47:10|687.89|685.49|688.65|686.25|688.65|686.25|687.89|685.49|0
1656488840000|2022-06-29 07:47:20|688.54|686.14|689.09|686.69|689.09|686.69|688.54|686.14|0
1656488850000|2022-06-29 07:47:30|688.98|686.58|689.3|686.9|689.3|686.9|688.98|686.58|0
1656488860000|2022-06-29 07:47:40|689.74|687.34|689.74|687.34|689.74|687.34|689.52|687.12|0
1656488870000|2022-06-29 07:47:50|689.96|687.56|690.29|687.89|690.29|687.89|689.96|687.56|0
1656488880000|2022-06-29 07:48:00|689.86|687.46|690.18|687.78|690.18|687.78|689.86|687.46|0
1656488890000|2022-06-29 07:48:10|690.29|687.89|690.4|688|690.4|688|690.07|687.67|0
1656488900000|2022-06-29 07:48:20|690.29|687.89|690.18|687.78|690.4|688|690.18|687.78|0
1656488910000|2022-06-29 07:48:30|690.4|688|690.62|688.22|690.84|688.44|690.4|688|0
1656488920000|2022-06-29 07:48:40|690.73|688.33|691.27|688.87|691.27|688.87|690.73|688.33|0
1656488930000|2022-06-29 07:48:50|691.49|689.09|691.39|688.99|691.49|689.09|691.39|688.99|0
1656488940000|2022-06-29 07:49:00|691.49|689.09|691.05|688.65|691.49|689.09|691.05|688.65|0
1656488950000|2022-06-29 07:49:10|690.83|688.43|691.05|688.65|691.05|688.65|690.83|688.43|0
1656488960000|2022-06-29 07:49:20|690.95|688.55|690.4|688|690.95|688.55|690.4|688|0
1656488970000|2022-06-29 07:49:30|690.62|688.22|690.83|688.43|690.83|688.43|690.4|688|0
1656488980000|2022-06-29 07:49:40|690.18|687.78|690.62|688.22|690.62|688.22|690.18|687.78|0
1656488990000|2022-06-29 07:49:50|690.18|687.78|690.18|687.78|690.18|687.78|690.18|687.78|0
1656489000000|2022-06-29 07:50:00|689.96|687.56|689.96|687.56|690.07|687.67|689.74|687.34|0
1656489010000|2022-06-29 07:50:10|690.18|687.78|689.96|687.56|690.18|687.78|689.74|687.34|0
1656489020000|2022-06-29 07:50:20|689.74|687.34|689.74|687.34|689.96|687.56|689.74|687.34|0
1656489030000|2022-06-29 07:50:30|689.09|686.69|688.11|685.71|689.09|686.69|688.11|685.71|0
1656489040000|2022-06-29 07:50:40|687.78|685.38|688.43|686.03|688.65|686.25|687.78|685.38|0
1656489050000|2022-06-29 07:50:50|688.54|686.14|688.87|686.47|689.09|686.69|688.54|686.14|0
1656489060000|2022-06-29 07:51:00|689.09|686.69|689.3|686.9|689.42|687.02|689.09|686.69|0
1656489070000|2022-06-29 07:51:10|688.87|686.47|689.09|686.69|689.09|686.69|688.87|686.47|0
1656489080000|2022-06-29 07:51:20|688.87|686.47|689.09|686.69|689.09|686.69|688.87|686.47|0
1656489090000|2022-06-29 07:51:30|688.98|686.58|689.52|687.12|689.52|687.12|688.98|686.58|0
1656489100000|2022-06-29 07:51:40|689.42|687.02|688.76|686.36|689.42|687.02|688.76|686.36|0
1656489110000|2022-06-29 07:51:50|688.54|686.14|688.33|685.93|688.54|686.14|688.21|685.81|0
1656489120000|2022-06-29 07:52:00|687.99|685.59|688.87|686.47|688.98|686.58|687.99|685.59|0
1656489130000|2022-06-29 07:52:10|688.43|686.03|688.21|685.81|688.43|686.03|688.21|685.81|0
1656489140000|2022-06-29 07:52:20|688.33|685.93|688.21|685.81|688.33|685.93|688.11|685.71|0
1656489150000|2022-06-29 07:52:30|688.33|685.93|688.21|685.81|688.33|685.93|688.21|685.81|0
1656489160000|2022-06-29 07:52:40|688.11|685.71|688.21|685.81|688.21|685.81|687.67|685.27|0
1656489170000|2022-06-29 07:52:50|688.65|686.25|689.09|686.69|689.09|686.69|688.65|686.25|0
1656489180000|2022-06-29 07:53:00|688.98|686.58|690.07|687.67|690.18|687.78|688.98|686.58|0
1656489190000|2022-06-29 07:53:10|689.74|687.34|689.52|687.12|689.74|687.34|689.3|686.9|0
1656489200000|2022-06-29 07:53:20|689.42|687.02|688.87|686.47|689.52|687.12|688.76|686.36|0
1656489220000|2022-06-29 07:53:40|688.76|686.36|689.74|687.34|689.74|687.34|688.76|686.36|0
1656489230000|2022-06-29 07:53:50|689.64|687.24|689.3|686.9|689.64|687.24|689.3|686.9|0
1656489240000|2022-06-29 07:54:00|689.2|686.8|689.52|687.12|689.52|687.12|689.2|686.8|0
1656489250000|2022-06-29 07:54:10|689.3|686.9|690.18|687.78|690.18|687.78|689.3|686.9|0
1656489260000|2022-06-29 07:54:20|689.96|687.56|689.96|687.56|689.96|687.56|689.96|687.56|0
1656489270000|2022-06-29 07:54:30|689.85|687.45|690.07|687.67|690.4|688|689.85|687.45|0
1656489280000|2022-06-29 07:54:40|690.29|687.89|690.83|688.43|690.83|688.43|690.29|687.89|0
1656489290000|2022-06-29 07:54:50|691.17|688.77|689.74|687.34|691.17|688.77|689.74|687.34|0
1656489300000|2022-06-29 07:55:00|689.96|687.56|690.18|687.78|690.18|687.78|689.74|687.34|0
1656489310000|2022-06-29 07:55:10|690.4|688|690.83|688.43|690.83|688.43|690.4|688|0
1656489320000|2022-06-29 07:55:20|690.61|688.21|690.95|688.55|690.95|688.55|690.61|688.21|0
1656489330000|2022-06-29 07:55:30|691.27|688.87|691.27|688.87|691.27|688.87|691.05|688.65|0
1656489340000|2022-06-29 07:55:40|691.38|688.98|690.4|688|691.38|688.98|690.4|688|0
1656489350000|2022-06-29 07:55:50|690.51|688.11|690.4|688|690.51|688.11|690.4|688|0
1656489360000|2022-06-29 07:56:00|691.05|688.65|690.95|688.55|691.05|688.65|690.83|688.43|0
1656489370000|2022-06-29 07:56:10|691.05|688.65|691.38|688.98|691.38|688.98|691.05|688.65|0
1656489380000|2022-06-29 07:56:20|691.27|688.87|691.49|689.09|691.49|689.09|691.17|688.77|0
1656489390000|2022-06-29 07:56:30|691.27|688.87|690.61|688.21|691.49|689.09|690.61|688.21|0
1656489400000|2022-06-29 07:56:40|690.83|688.43|690.95|688.55|690.95|688.55|690.61|688.21|0
1656489410000|2022-06-29 07:56:50|690.83|688.43|690.4|688|690.95|688.55|690.4|688|0
1656489420000|2022-06-29 07:57:00|690.51|688.11|690.4|688|690.51|688.11|690.29|687.89|0
1656489430000|2022-06-29 07:57:10|690.61|688.21|690.61|688.21|690.61|688.21|690.51|688.11|0
1656489440000|2022-06-29 07:57:20|690.07|687.67|689.52|687.12|690.29|687.89|689.52|687.12|0
1656489450000|2022-06-29 07:57:30|689.74|687.34|689.64|687.24|689.85|687.45|689.64|687.24|0
1656489460000|2022-06-29 07:57:40|690.29|687.89|690.61|688.21|690.61|688.21|690.29|687.89|0
1656489470000|2022-06-29 07:57:50|690.4|688|690.4|688|690.51|688.11|690.4|688|0
1656489480000|2022-06-29 07:58:00|691.27|688.87|692.15|689.75|692.15|689.75|691.27|688.87|0
1656489490000|2022-06-29 07:58:10|691.93|689.53|691.93|689.53|691.93|689.53|691.93|689.53|0
1656489500000|2022-06-29 07:58:20|691.49|689.09|691.93|689.53|691.93|689.53|691.49|689.09|0
1656489510000|2022-06-29 07:58:30|691.82|689.42|691.82|689.42|691.82|689.42|691.71|689.31|0
1656489520000|2022-06-29 07:58:40|691.93|689.53|691.93|689.53|691.93|689.53|691.93|689.53|0
1656489530000|2022-06-29 07:58:50|692.04|689.64|692.26|689.86|692.26|689.86|692.04|689.64|0
1656489540000|2022-06-29 07:59:00|692.36|689.96|693.46|691.06|693.46|691.06|692.36|689.96|0
1656489550000|2022-06-29 07:59:10|693.24|690.84|693.46|691.06|693.46|691.06|693.24|690.84|0
1656489560000|2022-06-29 07:59:20|693.68|691.28|693.68|691.28|693.68|691.28|693.57|691.17|0
1656489570000|2022-06-29 07:59:30|693.13|690.73|693.02|690.62|693.24|690.84|693.02|690.62|0
1656489580000|2022-06-29 07:59:40|692.8|690.4|692.92|690.52|692.92|690.52|692.8|690.4|0
1656489590000|2022-06-29 07:59:50|693.24|690.84|692.36|689.96|693.24|690.84|692.36|689.96|0
1656489600000|2022-06-29 08:00:00|692.15|689.75|691.71|689.31|692.15|689.75|691.49|689.09|0
1656489610000|2022-06-29 08:00:10|691.17|688.77|692.04|689.64|692.15|689.75|690.83|688.43|0
1656489620000|2022-06-29 08:00:20|692.15|689.75|693.02|690.62|693.02|690.62|692.04|689.64|0
1656489630000|2022-06-29 08:00:30|693.24|690.84|692.04|689.64|693.24|690.84|691.93|689.53|0
1656489640000|2022-06-29 08:00:40|692.48|690.08|691.49|689.09|692.48|690.08|691.49|689.09|0
1656489650000|2022-06-29 08:00:50|691.38|688.98|691.49|689.09|691.49|689.09|691.38|688.98|0
1656489660000|2022-06-29 08:01:00|691.6|689.2|691.49|689.09|691.71|689.31|691.49|689.09|0
1656489670000|2022-06-29 08:01:10|691.71|689.31|691.49|689.09|691.93|689.53|691.49|689.09|0
1656489680000|2022-06-29 08:01:20|691.38|688.98|691.49|689.09|691.49|689.09|691.27|688.87|0
1656489690000|2022-06-29 08:01:30|692.14|689.74|692.14|689.74|692.26|689.86|692.14|689.74|0
1656489700000|2022-06-29 08:01:40|693.46|691.06|693.9|691.5|693.9|691.5|693.24|690.84|0
1656489710000|2022-06-29 08:01:50|693.68|691.28|694.33|691.93|694.33|691.93|693.68|691.28|0
1656489720000|2022-06-29 08:02:00|694.55|692.15|694.33|691.93|694.55|692.15|694.12|691.72|0
1656489730000|2022-06-29 08:02:10|694.67|692.27|693.9|691.5|694.67|692.27|693.9|691.5|0
1656489740000|2022-06-29 08:02:20|694.01|691.61|694.33|691.93|694.33|691.93|693.68|691.28|0
1656489750000|2022-06-29 08:02:30|694.45|692.05|693.79|691.39|694.45|692.05|693.79|691.39|0
1656489760000|2022-06-29 08:02:40|693.68|691.28|692.8|690.4|693.68|691.28|692.8|690.4|0
1656489770000|2022-06-29 08:02:50|692.36|689.96|691.71|689.31|692.36|689.96|691.71|689.31|0
1656489780000|2022-06-29 08:03:00|690.83|688.43|691.49|689.09|691.49|689.09|690.83|688.43|0
1656489790000|2022-06-29 08:03:10|691.27|688.87|690.39|687.99|691.27|688.87|690.39|687.99|0
1656489800000|2022-06-29 08:03:20|690.61|688.21|690.83|688.43|690.95|688.55|690.61|688.21|0
1656489810000|2022-06-29 08:03:30|691.05|688.65|689.74|687.34|691.05|688.65|689.74|687.34|0
1656489820000|2022-06-29 08:03:40|690.07|687.67|689.42|687.02|690.07|687.67|689.08|686.68|0
1656489830000|2022-06-29 08:03:50|689.3|686.9|689.08|686.68|689.3|686.9|689.08|686.68|0
1656489840000|2022-06-29 08:04:00|689.42|687.02|689.52|687.12|689.52|687.12|688.98|686.58|0
1656489850000|2022-06-29 08:04:10|688.76|686.36|688.86|686.46|688.86|686.46|688.65|686.25|0
1656489860000|2022-06-29 08:04:20|688.65|686.25|688.1|685.7|688.65|686.25|688.1|685.7|0
1656489870000|2022-06-29 08:04:30|688.21|685.81|688.43|686.03|688.65|686.25|688.21|685.81|0
1656489880000|2022-06-29 08:04:40|688.21|685.81|688.65|686.25|688.65|686.25|688.21|685.81|0
1656489890000|2022-06-29 08:04:50|688.43|686.03|687.89|685.49|688.43|686.03|687.12|684.72|0
1656489900000|2022-06-29 08:05:00|688.43|686.03|688.21|685.81|688.43|686.03|688.1|685.7|0
1656489910000|2022-06-29 08:05:10|688.1|685.7|688.86|686.46|688.86|686.46|688.1|685.7|0
1656489920000|2022-06-29 08:05:20|688.76|686.36|687.77|685.37|688.76|686.36|687.77|685.37|0
1656489930000|2022-06-29 08:05:30|687.12|684.72|687.01|684.61|687.12|684.72|686.9|684.5|0
1656489940000|2022-06-29 08:05:40|686.68|684.28|686.68|684.28|686.9|684.5|686.68|684.28|0
1656489950000|2022-06-29 08:05:50|686.03|683.63|686.03|683.63|686.03|683.63|685.81|683.41|0
1656489960000|2022-06-29 08:06:00|685.92|683.52|686.03|683.63|686.03|683.63|685.92|683.52|0
1656489970000|2022-06-29 08:06:10|684.94|682.54|685.15|682.75|685.15|682.75|684.61|682.21|0
1656489980000|2022-06-29 08:06:20|684.94|682.54|685.37|682.97|685.37|682.97|684.94|682.54|0
1656489990000|2022-06-29 08:06:30|684.94|682.54|684.94|682.54|684.94|682.54|684.94|682.54|0
1656490000000|2022-06-29 08:06:40|685.15|682.75|685.15|682.75|685.59|683.19|685.15|682.75|0
1656490010000|2022-06-29 08:06:50|685.37|682.97|684.5|682.1|685.37|682.97|684.5|682.1|0
1656490020000|2022-06-29 08:07:00|685.15|682.75|684.94|682.54|685.15|682.75|684.94|682.54|0
1656490030000|2022-06-29 08:07:10|684.5|682.1|684.5|682.1|684.5|682.1|684.5|682.1|0
1656490040000|2022-06-29 08:07:20|684.72|682.32|684.72|682.32|684.72|682.32|684.5|682.1|0
1656490050000|2022-06-29 08:07:30|685.37|682.97|685.37|682.97|685.7|683.3|685.37|682.97|0
1656490060000|2022-06-29 08:07:40|685.59|683.19|684.72|682.32|685.7|683.3|684.72|682.32|0
1656490070000|2022-06-29 08:07:50|684.83|682.43|684.94|682.54|685.05|682.65|684.83|682.43|0
1656490080000|2022-06-29 08:08:00|684.72|682.32|684.5|682.1|684.72|682.32|684.5|682.1|0
1656490090000|2022-06-29 08:08:10|684.28|681.88|684.28|681.88|684.5|682.1|684.28|681.88|0
1656490100000|2022-06-29 08:08:20|684.5|682.1|684.94|682.54|684.94|682.54|684.5|682.1|0
1656490110000|2022-06-29 08:08:30|684.39|681.99|684.72|682.32|684.72|682.32|684.18|681.78|0
1656490120000|2022-06-29 08:08:40|684.94|682.54|684.83|682.43|685.15|682.75|684.83|682.43|0
1656490130000|2022-06-29 08:08:50|684.5|682.1|684.28|681.88|684.5|682.1|684.28|681.88|0
1656490140000|2022-06-29 08:09:00|684.39|681.99|684.5|682.1|684.5|682.1|684.28|681.88|0
1656490150000|2022-06-29 08:09:10|684.61|682.21|684.39|681.99|684.61|682.21|684.28|681.88|0
1656490160000|2022-06-29 08:09:20|684.5|682.1|684.5|682.1|684.72|682.32|684.5|682.1|0
1656490170000|2022-06-29 08:09:30|684.72|682.32|684.94|682.54|684.94|682.54|684.72|682.32|0
1656490180000|2022-06-29 08:09:40|684.83|682.43|684.94|682.54|684.94|682.54|684.83|682.43|0
1656490190000|2022-06-29 08:09:50|685.15|682.75|685.05|682.65|685.15|682.75|684.94|682.54|0
1656490200000|2022-06-29 08:10:00|684.94|682.54|685.15|682.75|685.15|682.75|684.5|682.1|0
1656490210000|2022-06-29 08:10:10|685.05|682.65|684.72|682.32|685.05|682.65|684.72|682.32|0
1656490220000|2022-06-29 08:10:20|684.93|682.53|684.93|682.53|684.93|682.53|684.72|682.32|0
1656490230000|2022-06-29 08:10:30|684.83|682.43|683.85|681.45|684.83|682.43|683.85|681.45|0
1656490240000|2022-06-29 08:10:40|684.28|681.88|684.72|682.32|684.72|682.32|684.28|681.88|0
1656490250000|2022-06-29 08:10:50|684.5|682.1|684.72|682.32|684.72|682.32|684.5|682.1|0
1656490260000|2022-06-29 08:11:00|684.5|682.1|684.72|682.32|684.72|682.32|684.5|682.1|0
1656490270000|2022-06-29 08:11:10|684.61|682.21|684.28|681.88|684.61|682.21|684.28|681.88|0
1656490280000|2022-06-29 08:11:20|684.06|681.66|684.18|681.78|684.18|681.78|683.85|681.45|0
1656490290000|2022-06-29 08:11:30|684.28|681.88|684.06|681.66|684.28|681.88|684.06|681.66|0
1656490300000|2022-06-29 08:11:40|684.18|681.78|684.06|681.66|684.28|681.88|684.06|681.66|0
1656490310000|2022-06-29 08:11:50|684.5|682.1|684.72|682.32|684.72|682.32|684.5|682.1|0
1656490320000|2022-06-29 08:12:00|684.93|682.53|684.93|682.53|684.93|682.53|684.93|682.53|0
1656490330000|2022-06-29 08:12:10|684.83|682.43|684.83|682.43|684.83|682.43|684.72|682.32|0
1656490340000|2022-06-29 08:12:20|684.72|682.32|684.93|682.53|684.93|682.53|684.72|682.32|0
1656490350000|2022-06-29 08:12:30|684.72|682.32|684.72|682.32|684.72|682.32|684.72|682.32|0
1656490360000|2022-06-29 08:12:40|684.93|682.53|684.72|682.32|685.05|682.65|684.72|682.32|0
1656490370000|2022-06-29 08:12:50|684.83|682.43|684.72|682.32|684.93|682.53|684.72|682.32|0
1656490380000|2022-06-29 08:13:00|685.05|682.65|686.14|683.74|686.14|683.74|685.05|682.65|0
1656490390000|2022-06-29 08:13:10|686.24|683.84|686.68|684.28|686.9|684.5|686.24|683.84|0
1656490400000|2022-06-29 08:13:20|686.46|684.06|685.59|683.19|686.46|684.06|685.59|683.19|0
1656490410000|2022-06-29 08:13:30|685.81|683.41|685.92|683.52|685.92|683.52|685.59|683.19|0
1656490420000|2022-06-29 08:13:40|686.14|683.74|686.68|684.28|686.68|684.28|686.14|683.74|0
1656490430000|2022-06-29 08:13:50|686.46|684.06|686.68|684.28|686.68|684.28|686.46|684.06|0
1656490440000|2022-06-29 08:14:00|686.24|683.84|686.79|684.39|686.9|684.5|686.24|683.84|0
1656490450000|2022-06-29 08:14:10|686.9|684.5|687.33|684.93|687.33|684.93|686.9|684.5|0
1656490460000|2022-06-29 08:14:20|687.23|684.83|687.12|684.72|687.23|684.83|687.12|684.72|0
1656490470000|2022-06-29 08:14:30|687.23|684.83|687.12|684.72|687.23|684.83|686.9|684.5|0
1656490480000|2022-06-29 08:14:40|687.01|684.61|686.57|684.17|687.01|684.61|686.57|684.17|0
1656490490000|2022-06-29 08:14:50|686.68|684.28|687.33|684.93|687.33|684.93|686.68|684.28|0
1656490500000|2022-06-29 08:15:00|687.45|685.05|687.23|684.83|687.45|685.05|687.12|684.72|0
1656490510000|2022-06-29 08:15:10|687.33|684.93|687.55|685.15|687.67|685.27|687.33|684.93|0
1656490520000|2022-06-29 08:15:20|687.45|685.05|687.45|685.05|687.67|685.27|687.45|685.05|0
1656490530000|2022-06-29 08:15:30|687.55|685.15|687.55|685.15|687.55|685.15|687.45|685.05|0
1656490540000|2022-06-29 08:15:40|687.45|685.05|687.33|684.93|687.55|685.15|687.33|684.93|0
1656490550000|2022-06-29 08:15:50|687.12|684.72|687.12|684.72|687.33|684.93|687.01|684.61|0
1656490560000|2022-06-29 08:16:00|687.23|684.83|687.23|684.83|687.55|685.15|687.23|684.83|0
1656490570000|2022-06-29 08:16:10|687.12|684.72|686.9|684.5|687.12|684.72|686.9|684.5|0
1656490580000|2022-06-29 08:16:20|687.11|684.71|687.45|685.05|687.55|685.15|687.11|684.71|0
1656490590000|2022-06-29 08:16:30|687.77|685.37|687.99|685.59|687.99|685.59|687.77|685.37|0
1656490600000|2022-06-29 08:16:40|688.21|685.81|688.64|686.24|688.64|686.24|688.21|685.81|0
1656490610000|2022-06-29 08:16:50|688.54|686.14|688.54|686.14|688.64|686.24|688.42|686.02|0
1656490620000|2022-06-29 08:17:00|688.64|686.24|689.52|687.12|689.52|687.12|688.64|686.24|0
1656490630000|2022-06-29 08:17:10|689.74|687.34|689.19|686.79|689.74|687.34|689.19|686.79|0
1656490640000|2022-06-29 08:17:20|689.52|687.12|689.08|686.68|689.52|687.12|689.08|686.68|0
1656490650000|2022-06-29 08:17:30|689.19|686.79|689.08|686.68|689.19|686.79|689.08|686.68|0
1656490660000|2022-06-29 08:17:40|688.86|686.46|689.08|686.68|689.08|686.68|688.86|686.46|0
1656490670000|2022-06-29 08:17:50|689.19|686.79|689.3|686.9|689.3|686.9|689.19|686.79|0
1656490680000|2022-06-29 08:18:00|689.08|686.68|688.98|686.58|689.08|686.68|688.98|686.58|0
1656490690000|2022-06-29 08:18:10|689.08|686.68|688.86|686.46|689.08|686.68|688.86|686.46|0
1656490700000|2022-06-29 08:18:20|689.08|686.68|688.98|686.58|689.08|686.68|688.98|686.58|0
1656490710000|2022-06-29 08:18:30|689.08|686.68|688.21|685.81|689.08|686.68|688.21|685.81|0
1656490720000|2022-06-29 08:18:40|687.99|685.59|688.1|685.7|688.42|686.02|687.99|685.59|0
1656490730000|2022-06-29 08:18:50|687.99|685.59|688.32|685.92|688.32|685.92|687.99|685.59|0
1656490740000|2022-06-29 08:19:00|688.21|685.81|687.55|685.15|688.21|685.81|687.55|685.15|0
1656490750000|2022-06-29 08:19:10|687.66|685.26|687.55|685.15|687.66|685.26|687.11|684.71|0
1656490760000|2022-06-29 08:19:20|687.33|684.93|687.66|685.26|687.66|685.26|687.33|684.93|0
1656490770000|2022-06-29 08:19:30|687.77|685.37|688.21|685.81|688.32|685.92|687.77|685.37|0
1656490780000|2022-06-29 08:19:40|688.42|686.02|688.64|686.24|688.64|686.24|688.42|686.02|0
1656490790000|2022-06-29 08:19:50|688.54|686.14|688.1|685.7|688.64|686.24|688.1|685.7|0
1656490800000|2022-06-29 08:20:00|688.21|685.81|688.97|686.57|688.97|686.57|687.99|685.59|0
1656490810000|2022-06-29 08:20:10|688.86|686.46|688.42|686.02|688.86|686.46|688.42|686.02|0
1656490820000|2022-06-29 08:20:20|688.32|685.92|688.21|685.81|688.32|685.92|688.21|685.81|0
1656490830000|2022-06-29 08:20:30|688.42|686.02|687.99|685.59|688.42|686.02|687.99|685.59|0
1656490840000|2022-06-29 08:20:40|688.21|685.81|688.64|686.24|688.64|686.24|688.21|685.81|0
1656490850000|2022-06-29 08:20:50|688.86|686.46|689.08|686.68|689.08|686.68|688.64|686.24|0
1656490860000|2022-06-29 08:21:00|688.86|686.46|688.21|685.81|688.86|686.46|688.21|685.81|0
1656490870000|2022-06-29 08:21:10|688.42|686.02|688.21|685.81|688.42|686.02|688.21|685.81|0
1656490880000|2022-06-29 08:21:20|688.1|685.7|688.42|686.02|688.42|686.02|687.99|685.59|0
1656490890000|2022-06-29 08:21:30|688.21|685.81|687.99|685.59|688.42|686.02|687.99|685.59|0
1656490900000|2022-06-29 08:21:40|688.1|685.7|688.1|685.7|688.1|685.7|687.99|685.59|0
1656490910000|2022-06-29 08:21:50|688.21|685.81|687.77|685.37|688.21|685.81|687.77|685.37|0
1656490920000|2022-06-29 08:22:00|687.88|685.48|688.54|686.14|688.64|686.24|687.88|685.48|0
1656490930000|2022-06-29 08:22:10|688.42|686.02|687.99|685.59|688.42|686.02|687.99|685.59|0
1656490940000|2022-06-29 08:22:20|687.55|685.15|687.55|685.15|687.55|685.15|687.55|685.15|0
1656490950000|2022-06-29 08:22:30|687.45|685.05|687.11|684.71|687.45|685.05|687.11|684.71|0
1656490960000|2022-06-29 08:22:40|686.9|684.5|686.79|684.39|686.9|684.5|686.46|684.06|0
1656490970000|2022-06-29 08:22:50|686.68|684.28|686.9|684.5|686.9|684.5|686.68|684.28|0
1656490980000|2022-06-29 08:23:00|686.79|684.39|686.68|684.28|687.11|684.71|686.68|684.28|0
1656490990000|2022-06-29 08:23:10|686.79|684.39|687.11|684.71|687.11|684.71|686.79|684.39|0
1656491000000|2022-06-29 08:23:20|687.01|684.61|687.66|685.26|687.66|685.26|687.01|684.61|0
1656491010000|2022-06-29 08:23:30|687.77|685.37|687.55|685.15|687.77|685.37|687.55|685.15|0
1656491020000|2022-06-29 08:23:40|687.77|685.37|687.33|684.93|687.77|685.37|687.33|684.93|0
1656491030000|2022-06-29 08:23:50|687.77|685.37|687.88|685.48|687.88|685.48|687.77|685.37|0
1656491040000|2022-06-29 08:24:00|687.77|685.37|687.55|685.15|687.77|685.37|687.55|685.15|0
1656491050000|2022-06-29 08:24:10|687.33|684.93|687.11|684.71|687.33|684.93|686.9|684.5|0
1656491060000|2022-06-29 08:24:20|687.01|684.61|687.23|684.83|687.23|684.83|686.9|684.5|0
1656491070000|2022-06-29 08:24:30|687.33|684.93|687.33|684.93|687.33|684.93|687.33|684.93|0
1656491080000|2022-06-29 08:24:40|687.55|685.15|687.55|685.15|687.77|685.37|687.55|685.15|0
1656491090000|2022-06-29 08:24:50|687.66|685.26|687.99|685.59|687.99|685.59|687.66|685.26|0
1656491100000|2022-06-29 08:25:00|688.2|685.8|688.86|686.46|688.86|686.46|688.2|685.8|0
1656491110000|2022-06-29 08:25:10|688.97|686.57|688.42|686.02|688.97|686.57|688.42|686.02|0
1656491120000|2022-06-29 08:25:20|688.64|686.24|688.86|686.46|688.97|686.57|688.64|686.24|0
1656491130000|2022-06-29 08:25:30|688.64|686.24|688.42|686.02|688.64|686.24|688.42|686.02|0
1656491140000|2022-06-29 08:25:40|688.64|686.24|688.32|685.92|688.64|686.24|688.32|685.92|0
1656491150000|2022-06-29 08:25:50|688.2|685.8|688.32|685.92|688.32|685.92|688.2|685.8|0
1656491160000|2022-06-29 08:26:00|688.2|685.8|687.55|685.15|688.2|685.8|687.55|685.15|0
1656491170000|2022-06-29 08:26:10|687.33|684.93|687.66|685.26|687.66|685.26|687.33|684.93|0
1656491180000|2022-06-29 08:26:20|687.33|684.93|687.99|685.59|687.99|685.59|687.33|684.93|0
1656491190000|2022-06-29 08:26:30|687.66|685.26|687.33|684.93|687.66|685.26|687.33|684.93|0
1656491200000|2022-06-29 08:26:40|687.88|685.48|688.64|686.24|688.64|686.24|687.88|685.48|0
1656491210000|2022-06-29 08:26:50|688.54|686.14|688.64|686.24|688.75|686.35|688.54|686.14|0
1656491220000|2022-06-29 08:27:00|688.54|686.14|688.42|686.02|688.54|686.14|688.42|686.02|0
1656491230000|2022-06-29 08:27:10|688.54|686.14|688.54|686.14|688.54|686.14|688.54|686.14|0
1656491240000|2022-06-29 08:27:20|688.64|686.24|688.86|686.46|688.97|686.57|688.42|686.02|0
1656491250000|2022-06-29 08:27:30|688.97|686.57|689.08|686.68|689.08|686.68|688.97|686.57|0
1656491260000|2022-06-29 08:27:40|688.75|686.35|688.42|686.02|688.75|686.35|688.42|686.02|0
1656491270000|2022-06-29 08:27:50|688.64|686.24|688.54|686.14|688.64|686.24|688.54|686.14|0
1656491280000|2022-06-29 08:28:00|688.64|686.24|688.54|686.14|688.64|686.24|688.32|685.92|0
1656491290000|2022-06-29 08:28:10|688.64|686.24|688.97|686.57|688.97|686.57|688.64|686.24|0
1656491300000|2022-06-29 08:28:20|689.51|687.11|689.3|686.9|689.51|687.11|689.3|686.9|0
1656491310000|2022-06-29 08:28:30|689.51|687.11|689.3|686.9|689.51|687.11|689.3|686.9|0
1656491320000|2022-06-29 08:28:40|689.63|687.23|689.19|686.79|689.63|687.23|689.19|686.79|0
1656491330000|2022-06-29 08:28:50|689.3|686.9|689.41|687.01|689.51|687.11|689.3|686.9|0
1656491340000|2022-06-29 08:29:00|689.51|687.11|689.19|686.79|689.51|687.11|689.19|686.79|0
1656491350000|2022-06-29 08:29:10|689.08|686.68|689.08|686.68|689.08|686.68|688.97|686.57|0
1656491370000|2022-06-29 08:29:30|688.42|686.02|688.42|686.02|688.42|686.02|688.42|686.02|0
1656491380000|2022-06-29 08:29:40|688.64|686.24|689.3|686.9|689.3|686.9|688.64|686.24|0
1656491390000|2022-06-29 08:29:50|689.08|686.68|688.75|686.35|689.08|686.68|688.75|686.35|0
1656491400000|2022-06-29 08:30:00|688.64|686.24|688.2|685.8|688.64|686.24|688.2|685.8|0
1656491410000|2022-06-29 08:30:10|687.99|685.59|688.1|685.7|688.2|685.8|687.99|685.59|0
1656491420000|2022-06-29 08:30:20|688.2|685.8|687.77|685.37|688.2|685.8|687.77|685.37|0
1656491430000|2022-06-29 08:30:30|688.2|685.8|688.32|685.92|688.32|685.92|688.1|685.7|0
1656491440000|2022-06-29 08:30:40|687.88|685.48|687.77|685.37|687.99|685.59|687.77|685.37|0
1656491450000|2022-06-29 08:30:50|687.66|685.26|687.88|685.48|687.88|685.48|687.55|685.15|0
1656491460000|2022-06-29 08:31:00|688.2|685.8|687.23|684.83|688.2|685.8|687.23|684.83|0
1656491470000|2022-06-29 08:31:10|687.44|685.04|687.44|685.04|687.44|685.04|687.33|684.93|0
1656491480000|2022-06-29 08:31:20|687.33|684.93|687.88|685.48|687.88|685.48|687.33|684.93|0
1656491490000|2022-06-29 08:31:30|687.77|685.37|687.66|685.26|687.77|685.37|687.44|685.04|0
1656491500000|2022-06-29 08:31:40|687.33|684.93|687.55|685.15|687.55|685.15|687.33|684.93|0
1656491510000|2022-06-29 08:31:50|687.11|684.71|687.11|684.71|687.33|684.93|687.11|684.71|0
1656491520000|2022-06-29 08:32:00|687.23|684.83|687.55|685.15|687.55|685.15|687.23|684.83|0
1656491530000|2022-06-29 08:32:10|687.33|684.93|687.33|684.93|687.44|685.04|687.33|684.93|0
1656491540000|2022-06-29 08:32:20|687.01|684.61|687.01|684.61|687.01|684.61|687.01|684.61|0
1656491550000|2022-06-29 08:32:30|687.11|684.71|687.23|684.83|687.33|684.93|687.11|684.71|0
1656491560000|2022-06-29 08:32:40|687.22|684.82|687.11|684.71|687.33|684.93|687.11|684.71|0
1656491570000|2022-06-29 08:32:50|687.22|684.82|687.33|684.93|687.33|684.93|687.22|684.82|0
1656491580000|2022-06-29 08:33:00|687.66|685.26|687.55|685.15|687.66|685.26|687.55|685.15|0
1656491590000|2022-06-29 08:33:10|687.77|685.37|687.77|685.37|687.98|685.58|687.77|685.37|0
1656491600000|2022-06-29 08:33:20|687.98|685.58|687.88|685.48|687.98|685.58|687.88|685.48|0
1656491610000|2022-06-29 08:33:30|687.77|685.37|687.77|685.37|687.88|685.48|687.77|685.37|0
1656491620000|2022-06-29 08:33:40|687.98|685.58|687.88|685.48|687.98|685.58|687.88|685.48|0
1656491630000|2022-06-29 08:33:50|687.77|685.37|687.66|685.26|687.77|685.37|687.66|685.26|0
1656491640000|2022-06-29 08:34:00|687.77|685.37|688.1|685.7|688.1|685.7|687.77|685.37|0
1656491650000|2022-06-29 08:34:10|687.88|685.48|687.98|685.58|687.98|685.58|687.88|685.48|0
1656491660000|2022-06-29 08:34:20|687.77|685.37|688.53|686.13|688.53|686.13|687.77|685.37|0
1656491670000|2022-06-29 08:34:30|688.42|686.02|688.32|685.92|688.42|686.02|688.2|685.8|0
1656491680000|2022-06-29 08:34:40|688.2|685.8|688.32|685.92|688.32|685.92|688.2|685.8|0
1656491690000|2022-06-29 08:34:50|688.2|685.8|688.1|685.7|688.32|685.92|688.1|685.7|0
1656491700000|2022-06-29 08:35:00|687.98|685.58|687.77|685.37|687.98|685.58|687.66|685.26|0
1656491710000|2022-06-29 08:35:10|687.66|685.26|687.77|685.37|687.77|685.37|687.66|685.26|0
1656491720000|2022-06-29 08:35:20|687.55|685.15|687.88|685.48|687.88|685.48|687.55|685.15|0
1656491730000|2022-06-29 08:35:30|687.77|685.37|687.77|685.37|687.98|685.58|687.77|685.37|0
1656491740000|2022-06-29 08:35:40|687.66|685.26|686.89|684.49|687.66|685.26|686.89|684.49|0
1656491760000|2022-06-29 08:36:00|686.67|684.27|687.33|684.93|687.33|684.93|686.67|684.27|0
1656491770000|2022-06-29 08:36:10|687.55|685.15|687.88|685.48|687.88|685.48|687.55|685.15|0
1656491780000|2022-06-29 08:36:20|687.98|685.58|687.77|685.37|687.98|685.58|687.77|685.37|0
1656491790000|2022-06-29 08:36:30|687.66|685.26|687.66|685.26|687.66|685.26|687.66|685.26|0
1656491800000|2022-06-29 08:36:40|687.77|685.37|687.55|685.15|687.77|685.37|687.33|684.93|0
1656491810000|2022-06-29 08:36:50|687.66|685.26|687.55|685.15|687.77|685.37|687.55|685.15|0
1656491820000|2022-06-29 08:37:00|687.44|685.04|687.66|685.26|687.66|685.26|687.33|684.93|0
1656491830000|2022-06-29 08:37:10|687.55|685.15|687.98|685.58|687.98|685.58|687.55|685.15|0
1656491840000|2022-06-29 08:37:20|688.32|685.92|687.33|684.93|688.32|685.92|687.33|684.93|0
1656491850000|2022-06-29 08:37:30|686.89|684.49|686.35|683.95|686.89|684.49|686.35|683.95|0
1656491860000|2022-06-29 08:37:40|686.67|684.27|686.13|683.73|686.89|684.49|686.13|683.73|0
1656491870000|2022-06-29 08:37:50|686.24|683.84|685.91|683.51|686.24|683.84|685.91|683.51|0
1656491880000|2022-06-29 08:38:00|686.24|683.84|685.58|683.18|686.24|683.84|685.58|683.18|0
1656491890000|2022-06-29 08:38:10|685.26|682.86|684.71|682.31|685.26|682.86|684.71|682.31|0
1656491900000|2022-06-29 08:38:20|684.93|682.53|685.8|683.4|685.8|683.4|684.93|682.53|0
1656491910000|2022-06-29 08:38:30|685.48|683.08|685.58|683.18|685.58|683.18|685.36|682.96|0
1656491920000|2022-06-29 08:38:40|685.8|683.4|685.8|683.4|685.8|683.4|685.8|683.4|0
1656491930000|2022-06-29 08:38:50|686.02|683.62|686.02|683.62|686.24|683.84|686.02|683.62|0
1656491940000|2022-06-29 08:39:00|686.13|683.73|685.15|682.75|686.13|683.73|685.15|682.75|0
1656491950000|2022-06-29 08:39:10|685.36|682.96|685.8|683.4|685.8|683.4|685.36|682.96|0
1656491960000|2022-06-29 08:39:20|686.02|683.62|686.24|683.84|686.24|683.84|686.02|683.62|0
1656491970000|2022-06-29 08:39:30|686.13|683.73|686.13|683.73|686.24|683.84|686.13|683.73|0
1656491980000|2022-06-29 08:39:40|686.35|683.95|686.46|684.06|686.46|684.06|686.35|683.95|0
1656491990000|2022-06-29 08:39:50|686.89|684.49|686.89|684.49|686.89|684.49|686.89|684.49|0
1656492000000|2022-06-29 08:40:00|687.11|684.71|687.11|684.71|687.33|684.93|687.11|684.71|0
1656492010000|2022-06-29 08:40:10|687.01|684.61|687.44|685.04|687.44|685.04|687.01|684.61|0
1656492020000|2022-06-29 08:40:20|686.67|684.27|687.33|684.93|687.33|684.93|686.67|684.27|0
1656492030000|2022-06-29 08:40:30|687.55|685.15|687.66|685.26|687.66|685.26|687.33|684.93|0
1656492040000|2022-06-29 08:40:40|687.55|685.15|687.76|685.36|687.76|685.36|687.55|685.15|0
1656492050000|2022-06-29 08:40:50|687.55|685.15|687.66|685.26|687.66|685.26|687.55|685.15|0
1656492060000|2022-06-29 08:41:00|687.33|684.93|687.22|684.82|687.44|685.04|687.22|684.82|0
1656492070000|2022-06-29 08:41:10|687.11|684.71|687.11|684.71|687.22|684.82|687|684.6|0
1656492080000|2022-06-29 08:41:20|687.22|684.82|687.22|684.82|687.22|684.82|687.22|684.82|0
1656492090000|2022-06-29 08:41:30|686.89|684.49|686.89|684.49|686.89|684.49|686.67|684.27|0
1656492100000|2022-06-29 08:41:40|687.11|684.71|687.66|685.26|687.66|685.26|687.11|684.71|0
1656492110000|2022-06-29 08:41:50|687.55|685.15|687.66|685.26|687.76|685.36|687.55|685.15|0
1656492120000|2022-06-29 08:42:00|688.2|685.8|688.2|685.8|688.2|685.8|688.1|685.7|0
1656492130000|2022-06-29 08:42:10|688.31|685.91|688.64|686.24|688.64|686.24|688.31|685.91|0
1656492140000|2022-06-29 08:42:20|688.86|686.46|689.19|686.79|689.19|686.79|688.86|686.46|0
1656492150000|2022-06-29 08:42:30|689.07|686.67|689.51|687.11|689.73|687.33|689.07|686.67|0
1656492160000|2022-06-29 08:42:40|689.29|686.89|689.41|687.01|689.41|687.01|689.29|686.89|0
1656492170000|2022-06-29 08:42:50|689.29|686.89|689.07|686.67|689.29|686.89|689.07|686.67|0
1656492180000|2022-06-29 08:43:00|688.86|686.46|688.75|686.35|689.07|686.67|688.75|686.35|0
1656492190000|2022-06-29 08:43:10|688.64|686.24|688.42|686.02|688.64|686.24|688.31|685.91|0
1656492200000|2022-06-29 08:43:20|688.64|686.24|688.31|685.91|688.64|686.24|688.31|685.91|0
1656492210000|2022-06-29 08:43:30|688.2|685.8|688.42|686.02|688.42|686.02|688.2|685.8|0
1656492220000|2022-06-29 08:43:40|688.31|685.91|688.31|685.91|688.42|686.02|688.31|685.91|0
1656492230000|2022-06-29 08:43:50|688.42|686.02|688.42|686.02|688.42|686.02|688.31|685.91|0
1656492240000|2022-06-29 08:44:00|688.2|685.8|688.2|685.8|688.31|685.91|688.2|685.8|0
1656492250000|2022-06-29 08:44:10|688.31|685.91|688.64|686.24|688.64|686.24|688.31|685.91|0
1656492260000|2022-06-29 08:44:20|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1656492270000|2022-06-29 08:44:30|688.86|686.46|688.2|685.8|688.86|686.46|688.2|685.8|0
1656492280000|2022-06-29 08:44:40|688.1|685.7|687.98|685.58|688.2|685.8|687.98|685.58|0
1656492290000|2022-06-29 08:44:50|688.2|685.8|688.1|685.7|688.2|685.8|688.1|685.7|0
1656492300000|2022-06-29 08:45:00|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1656492310000|2022-06-29 08:45:10|687.76|685.36|687.98|685.58|688.2|685.8|687.76|685.36|0
1656492320000|2022-06-29 08:45:20|687.88|685.48|687.98|685.58|687.98|685.58|687.88|685.48|0
1656492330000|2022-06-29 08:45:30|688.2|685.8|688.2|685.8|688.2|685.8|688.2|685.8|0
1656492340000|2022-06-29 08:45:40|688.42|686.02|688.2|685.8|688.42|686.02|688.2|685.8|0
1656492350000|2022-06-29 08:45:50|688.31|685.91|688.42|686.02|688.42|686.02|688.31|685.91|0
1656492360000|2022-06-29 08:46:00|688.53|686.13|688.64|686.24|688.64|686.24|688.53|686.13|0
1656492370000|2022-06-29 08:46:10|688.53|686.13|688.64|686.24|688.64|686.24|688.53|686.13|0
1656492380000|2022-06-29 08:46:20|688.97|686.57|688.86|686.46|689.07|686.67|688.86|686.46|0
1656492390000|2022-06-29 08:46:30|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1656492400000|2022-06-29 08:46:40|688.75|686.35|687.66|685.26|688.75|686.35|687.66|685.26|0
1656492410000|2022-06-29 08:46:50|687.76|685.36|687.33|684.93|687.76|685.36|687.33|684.93|0
1656492420000|2022-06-29 08:47:00|687.44|685.04|687.44|685.04|687.55|685.15|687.44|685.04|0
1656492430000|2022-06-29 08:47:10|687.54|685.14|687.33|684.93|687.54|685.14|687.22|684.82|0
1656492440000|2022-06-29 08:47:20|687.54|685.14|687.88|685.48|687.88|685.48|687.54|685.14|0
1656492450000|2022-06-29 08:47:30|687.76|685.36|687.33|684.93|687.76|685.36|687.33|684.93|0
1656492460000|2022-06-29 08:47:40|687.11|684.71|687|684.6|687.11|684.71|686.89|684.49|0
1656492470000|2022-06-29 08:47:50|686.89|684.49|686.79|684.39|686.89|684.49|686.79|684.39|0
1656492480000|2022-06-29 08:48:00|685.91|683.51|686.79|684.39|686.79|684.39|685.91|683.51|0
1656492490000|2022-06-29 08:48:10|686.67|684.27|686.79|684.39|686.79|684.39|686.67|684.27|0
1656492500000|2022-06-29 08:48:20|686.67|684.27|686.02|683.62|686.67|684.27|686.02|683.62|0
1656492510000|2022-06-29 08:48:30|686.24|683.84|686.57|684.17|686.89|684.49|686.24|683.84|0
1656492520000|2022-06-29 08:48:40|686.24|683.84|686.02|683.62|686.24|683.84|686.02|683.62|0
1656492530000|2022-06-29 08:48:50|686.13|683.73|687.54|685.14|687.54|685.14|686.13|683.73|0
1656492540000|2022-06-29 08:49:00|687.98|685.58|687.76|685.36|687.98|685.58|687.76|685.36|0
1656492550000|2022-06-29 08:49:10|687.66|685.26|687.76|685.36|687.88|685.48|687.66|685.26|0
1656492560000|2022-06-29 08:49:20|687.54|685.14|687.33|684.93|687.76|685.36|687.33|684.93|0
1656492570000|2022-06-29 08:49:30|687.44|685.04|687.54|685.14|687.54|685.14|687.33|684.93|0
1656492580000|2022-06-29 08:49:40|687.33|684.93|687.44|685.04|687.44|685.04|687.33|684.93|0
1656492590000|2022-06-29 08:49:50|687.33|684.93|687.11|684.71|687.33|684.93|687.11|684.71|0
1656492600000|2022-06-29 08:50:00|687.33|684.93|687.11|684.71|687.33|684.93|687.11|684.71|0
1656492610000|2022-06-29 08:50:10|687.33|684.93|687.33|684.93|687.33|684.93|687.22|684.82|0
1656492620000|2022-06-29 08:50:20|687.22|684.82|687.22|684.82|687.22|684.82|687.11|684.71|0
1656492630000|2022-06-29 08:50:30|687.33|684.93|686.89|684.49|687.33|684.93|686.89|684.49|0
1656492640000|2022-06-29 08:50:40|687.11|684.71|687|684.6|687.11|684.71|687|684.6|0
1656492650000|2022-06-29 08:50:50|687.66|685.26|687|684.6|687.66|685.26|687|684.6|0
1656492660000|2022-06-29 08:51:00|687.22|684.82|687.11|684.71|687.22|684.82|687.11|684.71|0
1656492670000|2022-06-29 08:51:10|687.22|684.82|687.33|684.93|687.33|684.93|687.22|684.82|0
1656492680000|2022-06-29 08:51:20|687.76|685.36|687.66|685.26|687.76|685.36|687.66|685.26|0
1656492690000|2022-06-29 08:51:30|687.76|685.36|687.98|685.58|687.98|685.58|687.66|685.26|0
1656492700000|2022-06-29 08:51:40|688.09|685.69|687.76|685.36|688.09|685.69|687.76|685.36|0
1656492710000|2022-06-29 08:51:50|687.88|685.48|687.33|684.93|687.88|685.48|687.33|684.93|0
1656492720000|2022-06-29 08:52:00|687.44|685.04|687.88|685.48|687.88|685.48|687.44|685.04|0
1656492730000|2022-06-29 08:52:10|687.44|685.04|687.44|685.04|687.44|685.04|687.33|684.93|0
1656492740000|2022-06-29 08:52:20|687.54|685.14|687.76|685.36|687.76|685.36|687.54|685.14|0
1656492750000|2022-06-29 08:52:30|687.66|685.26|687.54|685.14|687.76|685.36|687.54|685.14|0
1656492760000|2022-06-29 08:52:40|687.76|685.36|687.98|685.58|687.98|685.58|687.76|685.36|0
1656492770000|2022-06-29 08:52:50|687.88|685.48|687.76|685.36|687.88|685.48|687.54|685.14|0
1656492780000|2022-06-29 08:53:00|687.66|685.26|687.76|685.36|687.76|685.36|687.33|684.93|0
1656492790000|2022-06-29 08:53:10|687.98|685.58|687.54|685.14|687.98|685.58|687.54|685.14|0
1656492800000|2022-06-29 08:53:20|687.33|684.93|687.54|685.14|687.66|685.26|687.33|684.93|0
1656492810000|2022-06-29 08:53:30|687.66|685.26|687.33|684.93|687.66|685.26|687.33|684.93|0
1656492820000|2022-06-29 08:53:40|686.89|684.49|686.89|684.49|687.11|684.71|686.89|684.49|0
1656492830000|2022-06-29 08:53:50|687.33|684.93|687.33|684.93|687.33|684.93|687.33|684.93|0
1656492840000|2022-06-29 08:54:00|687.22|684.82|687.44|685.04|687.44|685.04|687.22|684.82|0
1656492850000|2022-06-29 08:54:10|687.76|685.36|687.98|685.58|687.98|685.58|687.76|685.36|0
1656492860000|2022-06-29 08:54:20|688.09|685.69|687.54|685.14|688.09|685.69|687.54|685.14|0
1656492870000|2022-06-29 08:54:30|687.33|684.93|687.76|685.36|687.98|685.58|687.33|684.93|0
1656492880000|2022-06-29 08:54:40|687.66|685.26|687.44|685.04|687.66|685.26|687.44|685.04|0
1656492890000|2022-06-29 08:54:50|687.76|685.36|687.76|685.36|687.76|685.36|687.54|685.14|0
1656492900000|2022-06-29 08:55:00|687.33|684.93|687|684.6|687.33|684.93|687|684.6|0
1656492910000|2022-06-29 08:55:10|687.11|684.71|687.11|684.71|687.11|684.71|687|684.6|0
1656492920000|2022-06-29 08:55:20|686.89|684.49|687.11|684.71|687.11|684.71|686.89|684.49|0
1656492930000|2022-06-29 08:55:30|687.22|684.82|687.32|684.92|687.32|684.92|687.22|684.82|0
1656492940000|2022-06-29 08:55:40|687.11|684.71|686.89|684.49|687.11|684.71|686.89|684.49|0
1656492950000|2022-06-29 08:55:50|686.78|684.38|686.67|684.27|686.78|684.38|686.67|684.27|0
1656492960000|2022-06-29 08:56:00|686.89|684.49|686.78|684.38|686.89|684.49|686.78|684.38|0
1656492970000|2022-06-29 08:56:10|686.89|684.49|686.45|684.05|686.89|684.49|686.23|683.83|0
1656492980000|2022-06-29 08:56:20|686.23|683.83|687.11|684.71|687.11|684.71|686.23|683.83|0
1656492990000|2022-06-29 08:56:30|686.89|684.49|686.67|684.27|686.89|684.49|686.67|684.27|0
1656493000000|2022-06-29 08:56:40|686.57|684.17|687.11|684.71|687.11|684.71|686.57|684.17|0
1656493010000|2022-06-29 08:56:50|686.89|684.49|686.89|684.49|686.89|684.49|686.89|684.49|0
1656493020000|2022-06-29 08:57:00|687|684.6|687.11|684.71|687.11|684.71|687|684.6|0
1656493030000|2022-06-29 08:57:10|687.22|684.82|687.22|684.82|687.22|684.82|687.22|684.82|0
1656493040000|2022-06-29 08:57:20|687.11|684.71|687.11|684.71|687.11|684.71|687.11|684.71|0
1656493070000|2022-06-29 08:57:50|687.32|684.92|686.78|684.38|687.32|684.92|686.78|684.38|0
1656493080000|2022-06-29 08:58:00|686.89|684.49|687.22|684.82|687.22|684.82|686.67|684.27|0
1656493090000|2022-06-29 08:58:10|687.32|684.92|687.32|684.92|687.32|684.92|687.11|684.71|0
1656493100000|2022-06-29 08:58:20|687.11|684.71|687.32|684.92|687.32|684.92|687.11|684.71|0
1656493110000|2022-06-29 08:58:30|687.54|685.14|687.32|684.92|687.54|685.14|687.32|684.92|0
1656493120000|2022-06-29 08:58:40|687.44|685.04|687.87|685.47|687.98|685.58|687.44|685.04|0
1656493130000|2022-06-29 08:58:50|687.98|685.58|688.09|685.69|688.09|685.69|687.98|685.58|0
1656493140000|2022-06-29 08:59:00|687.98|685.58|687.76|685.36|687.98|685.58|687.76|685.36|0
1656493150000|2022-06-29 08:59:10|687.54|685.14|687.76|685.36|687.76|685.36|687.54|685.14|0
1656493160000|2022-06-29 08:59:20|687.66|685.26|687.76|685.36|687.76|685.36|687.54|685.14|0
1656493170000|2022-06-29 08:59:30|687.54|685.14|687.32|684.92|687.54|685.14|687.32|684.92|0
1656493180000|2022-06-29 08:59:40|687.11|684.71|687.44|685.04|687.54|685.14|687.11|684.71|0
1656493190000|2022-06-29 08:59:50|687.54|685.14|687.76|685.36|687.76|685.36|687.54|685.14|0
1656493200000|2022-06-29 09:00:00|688.09|685.69|687.98|685.58|688.09|685.69|687.98|685.58|0
1656493210000|2022-06-29 09:00:10|687.87|685.47|688.2|685.8|688.2|685.8|687.87|685.47|0
1656493220000|2022-06-29 09:00:20|688.31|685.91|688.2|685.8|688.31|685.91|688.2|685.8|0
1656493230000|2022-06-29 09:00:30|688.31|685.91|688.2|685.8|688.31|685.91|688.2|685.8|0
1656493240000|2022-06-29 09:00:40|688.42|686.02|688.2|685.8|688.42|686.02|688.2|685.8|0
1656493260000|2022-06-29 09:01:00|688.42|686.02|688.2|685.8|688.42|686.02|688.2|685.8|0
1656493270000|2022-06-29 09:01:10|688.53|686.13|688.53|686.13|688.53|686.13|688.42|686.02|0
1656493280000|2022-06-29 09:01:20|688.63|686.23|688.42|686.02|688.63|686.23|688.42|686.02|0
1656493300000|2022-06-29 09:01:40|688.2|685.8|687.98|685.58|688.2|685.8|687.98|685.58|0
1656493310000|2022-06-29 09:01:50|688.09|685.69|687.54|685.14|688.09|685.69|687.54|685.14|0
1656493320000|2022-06-29 09:02:00|687.66|685.26|687.66|685.26|687.66|685.26|687.66|685.26|0
1656493330000|2022-06-29 09:02:10|688.09|685.69|687.98|685.58|688.09|685.69|687.98|685.58|0
1656493340000|2022-06-29 09:02:20|687.66|685.26|687.66|685.26|687.66|685.26|687.54|685.14|0
1656493350000|2022-06-29 09:02:30|687.76|685.36|687.76|685.36|687.76|685.36|687.76|685.36|0
1656493370000|2022-06-29 09:02:50|688.63|686.23|688.63|686.23|688.63|686.23|688.42|686.02|0
1656493380000|2022-06-29 09:03:00|688.53|686.13|688.53|686.13|688.53|686.13|688.53|686.13|0
1656493390000|2022-06-29 09:03:10|688.63|686.23|688.85|686.45|688.85|686.45|688.63|686.23|0
1656493400000|2022-06-29 09:03:20|688.97|686.57|687.76|685.36|688.97|686.57|687.76|685.36|0
1656493410000|2022-06-29 09:03:30|687.54|685.14|687.54|685.14|687.66|685.26|687.54|685.14|0
1656493420000|2022-06-29 09:03:40|687.44|685.04|687.54|685.14|687.54|685.14|687.32|684.92|0
1656493430000|2022-06-29 09:03:50|687.44|685.04|687.76|685.36|687.76|685.36|687.44|685.04|0
1656493440000|2022-06-29 09:04:00|687.87|685.47|687.98|685.58|687.98|685.58|687.87|685.47|0
1656493450000|2022-06-29 09:04:10|688.09|685.69|687.54|685.14|688.09|685.69|687.54|685.14|0
1656493460000|2022-06-29 09:04:20|687.76|685.36|687.54|685.14|687.76|685.36|687.54|685.14|0
1656493470000|2022-06-29 09:04:30|687.76|685.36|687.1|684.7|687.76|685.36|687|684.6|0
1656493480000|2022-06-29 09:04:40|686.78|684.38|686.45|684.05|686.78|684.38|686.45|684.05|0
1656493490000|2022-06-29 09:04:50|686.56|684.16|686.01|683.61|686.56|684.16|686.01|683.61|0
1656493500000|2022-06-29 09:05:00|686.23|683.83|686.23|683.83|686.23|683.83|686.23|683.83|0
1656493510000|2022-06-29 09:05:10|686.35|683.95|686.67|684.27|686.67|684.27|686.23|683.83|0
1656493520000|2022-06-29 09:05:20|686.45|684.05|686.23|683.83|686.45|684.05|686.23|683.83|0
1656493530000|2022-06-29 09:05:30|685.8|683.4|685.58|683.18|685.8|683.4|685.58|683.18|0
1656493540000|2022-06-29 09:05:40|685.8|683.4|686.13|683.73|686.13|683.73|685.8|683.4|0
1656493550000|2022-06-29 09:05:50|686.23|683.83|686.78|684.38|686.78|684.38|686.13|683.73|0
1656493560000|2022-06-29 09:06:00|686.67|684.27|686.23|683.83|686.67|684.27|686.23|683.83|0
1656493570000|2022-06-29 09:06:10|685.91|683.51|685.69|683.29|685.91|683.51|685.69|683.29|0
1656493580000|2022-06-29 09:06:20|685.8|683.4|686.01|683.61|686.13|683.73|685.8|683.4|0
1656493590000|2022-06-29 09:06:30|686.13|683.73|686.13|683.73|686.13|683.73|686.13|683.73|0
1656493600000|2022-06-29 09:06:40|686.23|683.83|686.23|683.83|686.23|683.83|686.23|683.83|0
1656493610000|2022-06-29 09:06:50|686.67|684.27|686.89|684.49|686.89|684.49|686.67|684.27|0
1656493620000|2022-06-29 09:07:00|686.78|684.38|686.67|684.27|686.78|684.38|686.67|684.27|0
1656493630000|2022-06-29 09:07:10|686.56|684.16|686.56|684.16|686.56|684.16|686.56|684.16|0
1656493640000|2022-06-29 09:07:20|686.67|684.27|686.56|684.16|686.67|684.27|686.56|684.16|0
1656493650000|2022-06-29 09:07:30|686.67|684.27|686.78|684.38|686.78|684.38|686.67|684.27|0
1656493660000|2022-06-29 09:07:40|686.56|684.16|686.78|684.38|686.78|684.38|686.45|684.05|0
1656493670000|2022-06-29 09:07:50|686.67|684.27|686.45|684.05|686.67|684.27|686.45|684.05|0
1656493680000|2022-06-29 09:08:00|686.01|683.61|686.23|683.83|686.23|683.83|686.01|683.61|0
1656493690000|2022-06-29 09:08:10|686.01|683.61|686.23|683.83|686.23|683.83|686.01|683.61|0
1656493700000|2022-06-29 09:08:20|686.45|684.05|687.1|684.7|687.1|684.7|686.45|684.05|0
1656493710000|2022-06-29 09:08:30|687|684.6|686.45|684.05|687|684.6|686.45|684.05|0
1656493720000|2022-06-29 09:08:40|686.78|684.38|687|684.6|687|684.6|686.78|684.38|0
1656493730000|2022-06-29 09:08:50|686.89|684.49|686.78|684.38|686.89|684.49|686.78|684.38|0
1656493740000|2022-06-29 09:09:00|686.67|684.27|686.67|684.27|686.67|684.27|686.45|684.05|0
1656493750000|2022-06-29 09:09:10|686.45|684.05|686.23|683.83|686.45|684.05|686.23|683.83|0
1656493760000|2022-06-29 09:09:20|686.45|684.05|686.89|684.49|686.89|684.49|686.45|684.05|0
1656493770000|2022-06-29 09:09:30|687.1|684.7|686.89|684.49|687.1|684.7|686.89|684.49|0
1656493780000|2022-06-29 09:09:40|686.78|684.38|686.78|684.38|686.78|684.38|686.56|684.16|0
1656493790000|2022-06-29 09:09:50|686.56|684.16|686.67|684.27|686.67|684.27|686.45|684.05|0
1656493800000|2022-06-29 09:10:00|686.23|683.83|686.23|683.83|686.23|683.83|686.13|683.73|0
1656493810000|2022-06-29 09:10:10|686.01|683.61|686.23|683.83|686.23|683.83|686.01|683.61|0
1656493820000|2022-06-29 09:10:20|686.13|683.73|685.91|683.51|686.13|683.73|685.91|683.51|0
1656493830000|2022-06-29 09:10:30|686.13|683.73|686.01|683.61|686.13|683.73|685.79|683.39|0
1656493840000|2022-06-29 09:10:40|685.79|683.39|685.79|683.39|686.01|683.61|685.79|683.39|0
1656493850000|2022-06-29 09:10:50|686.13|683.73|686.13|683.73|686.13|683.73|686.13|683.73|0
1656493860000|2022-06-29 09:11:00|686.01|683.61|686.45|684.05|686.45|684.05|686.01|683.61|0
1656493870000|2022-06-29 09:11:10|686.23|683.83|685.58|683.18|686.23|683.83|685.58|683.18|0
1656493880000|2022-06-29 09:11:20|685.79|683.39|685.91|683.51|685.91|683.51|685.79|683.39|0
1656493890000|2022-06-29 09:11:30|686.01|683.61|686.01|683.61|686.13|683.73|686.01|683.61|0
1656493900000|2022-06-29 09:11:40|685.69|683.29|685.69|683.29|685.79|683.39|685.69|683.29|0
1656493910000|2022-06-29 09:11:50|685.58|683.18|685.36|682.96|685.69|683.29|685.36|682.96|0
1656493920000|2022-06-29 09:12:00|685.47|683.07|685.14|682.74|685.47|683.07|685.14|682.74|0
1656493930000|2022-06-29 09:12:10|685.25|682.85|685.14|682.74|685.25|682.85|684.92|682.52|0
1656493940000|2022-06-29 09:12:20|685.36|682.96|684.92|682.52|685.36|682.96|684.92|682.52|0
1656493950000|2022-06-29 09:12:30|685.14|682.74|685.03|682.63|685.14|682.74|684.92|682.52|0
1656493960000|2022-06-29 09:12:40|684.92|682.52|685.03|682.63|685.03|682.63|684.92|682.52|0
1656493970000|2022-06-29 09:12:50|684.92|682.52|685.14|682.74|685.14|682.74|684.92|682.52|0
1656493980000|2022-06-29 09:13:00|685.25|682.85|686.13|683.73|686.13|683.73|685.14|682.74|0
1656493990000|2022-06-29 09:13:10|686.01|683.61|686.01|683.61|686.23|683.83|686.01|683.61|0
1656494000000|2022-06-29 09:13:20|685.79|683.39|685.79|683.39|685.79|683.39|685.79|683.39|0
1656494010000|2022-06-29 09:13:30|685.91|683.51|686.23|683.83|686.23|683.83|685.91|683.51|0
1656494020000|2022-06-29 09:13:40|686.34|683.94|686.23|683.83|686.34|683.94|686.13|683.73|0
1656494030000|2022-06-29 09:13:50|686.13|683.73|685.91|683.51|686.13|683.73|685.79|683.39|0
1656494040000|2022-06-29 09:14:00|685.79|683.39|685.79|683.39|685.79|683.39|685.69|683.29|0
1656494050000|2022-06-29 09:14:10|685.69|683.29|686.01|683.61|686.23|683.83|685.69|683.29|0
1656494060000|2022-06-29 09:14:20|686.23|683.83|686.23|683.83|686.23|683.83|686.23|683.83|0
1656494070000|2022-06-29 09:14:30|686.67|684.27|686.45|684.05|686.67|684.27|686.45|684.05|0
1656494090000|2022-06-29 09:14:50|686.67|684.27|686.56|684.16|686.67|684.27|686.45|684.05|0
1656494100000|2022-06-29 09:15:00|686.67|684.27|686.78|684.38|686.78|684.38|686.56|684.16|0
1656494110000|2022-06-29 09:15:10|686.67|684.27|686.34|683.94|686.78|684.38|686.34|683.94|0
1656494120000|2022-06-29 09:15:20|686.56|684.16|686.56|684.16|686.56|684.16|686.45|684.05|0
1656494130000|2022-06-29 09:15:30|686.45|684.05|686.45|684.05|686.45|684.05|686.01|683.61|0
1656494140000|2022-06-29 09:15:40|686.56|684.16|686.67|684.27|686.67|684.27|686.56|684.16|0
1656494150000|2022-06-29 09:15:50|686.78|684.38|686.88|684.48|686.88|684.48|686.67|684.27|0
1656494160000|2022-06-29 09:16:00|687.1|684.7|686.67|684.27|687.1|684.7|686.67|684.27|0
1656494170000|2022-06-29 09:16:10|686.23|683.83|686.78|684.38|686.78|684.38|686.23|683.83|0
1656494180000|2022-06-29 09:16:20|686.67|684.27|686.45|684.05|686.67|684.27|686.23|683.83|0
1656494190000|2022-06-29 09:16:30|686.23|683.83|686.45|684.05|686.67|684.27|686.23|683.83|0
1656494200000|2022-06-29 09:16:40|686.23|683.83|686.45|684.05|686.45|684.05|686.23|683.83|0
1656494220000|2022-06-29 09:17:00|686.23|683.83|686.23|683.83|686.34|683.94|686.23|683.83|0
1656494230000|2022-06-29 09:17:10|686.01|683.61|686.34|683.94|686.34|683.94|686.01|683.61|0
1656494240000|2022-06-29 09:17:20|686.45|684.05|686.45|684.05|686.45|684.05|686.23|683.83|0
1656494250000|2022-06-29 09:17:30|686.34|683.94|686.34|683.94|686.34|683.94|686.34|683.94|0
1656494260000|2022-06-29 09:17:40|686.45|684.05|686.67|684.27|686.67|684.27|686.45|684.05|0
1656494270000|2022-06-29 09:17:50|686.78|684.38|687|684.6|687|684.6|686.78|684.38|0
1656494280000|2022-06-29 09:18:00|686.88|684.48|686.88|684.48|686.88|684.48|686.88|684.48|0
1656494290000|2022-06-29 09:18:10|687.1|684.7|686.67|684.27|687.1|684.7|686.56|684.16|0
1656494300000|2022-06-29 09:18:20|686.56|684.16|686.56|684.16|686.67|684.27|686.56|684.16|0
1656494310000|2022-06-29 09:18:30|686.67|684.27|686.56|684.16|686.78|684.38|686.56|684.16|0
1656494320000|2022-06-29 09:18:40|686.45|684.05|686.34|683.94|686.45|684.05|686.34|683.94|0
1656494330000|2022-06-29 09:18:50|686.23|683.83|686.34|683.94|686.34|683.94|686.23|683.83|0
1656494340000|2022-06-29 09:19:00|686.45|684.05|686.88|684.48|686.88|684.48|686.45|684.05|0
1656494350000|2022-06-29 09:19:10|687.1|684.7|687.32|684.92|687.32|684.92|687.1|684.7|0
1656494360000|2022-06-29 09:19:20|687.54|685.14|687.22|684.82|687.54|685.14|687.22|684.82|0
1656494370000|2022-06-29 09:19:30|686.88|684.48|687.21|684.81|687.21|684.81|686.88|684.48|0
1656494380000|2022-06-29 09:19:40|687.1|684.7|687.1|684.7|687.32|684.92|687.1|684.7|0
1656494400000|2022-06-29 09:20:00|687.21|684.81|687.1|684.7|687.21|684.81|687.1|684.7|0
1656494410000|2022-06-29 09:20:10|687.32|684.92|686.88|684.48|687.32|684.92|686.88|684.48|0
1656494420000|2022-06-29 09:20:20|687.1|684.7|687.1|684.7|687.1|684.7|687.1|684.7|0
1656494440000|2022-06-29 09:20:40|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1656494450000|2022-06-29 09:20:50|687.21|684.81|687.21|684.81|687.21|684.81|687.21|684.81|0
1656494460000|2022-06-29 09:21:00|687.32|684.92|687.32|684.92|687.32|684.92|687.21|684.81|0
1656494470000|2022-06-29 09:21:10|686.88|684.48|686.88|684.48|686.88|684.48|686.88|684.48|0
1656494480000|2022-06-29 09:21:20|687|684.6|687|684.6|687|684.6|687|684.6|0
1656494490000|2022-06-29 09:21:30|686.88|684.48|686.88|684.48|686.88|684.48|686.88|684.48|0
1656494500000|2022-06-29 09:21:40|687.1|684.7|687.32|684.92|687.32|684.92|687.1|684.7|0
1656494510000|2022-06-29 09:21:50|687.21|684.81|687.32|684.92|687.32|684.92|687.21|684.81|0
1656494520000|2022-06-29 09:22:00|687.21|684.81|687.1|684.7|687.21|684.81|687.1|684.7|0
1656494530000|2022-06-29 09:22:10|687.32|684.92|687.32|684.92|687.32|684.92|687.21|684.81|0
1656494550000|2022-06-29 09:22:30|687.76|685.36|687.76|685.36|687.76|685.36|687.76|685.36|0
1656494560000|2022-06-29 09:22:40|687.87|685.47|687.97|685.57|687.97|685.57|687.87|685.47|0
1656494570000|2022-06-29 09:22:50|687.76|685.36|687.76|685.36|687.76|685.36|687.76|685.36|0
1656494590000|2022-06-29 09:23:10|687.87|685.47|688.09|685.69|688.09|685.69|687.87|685.47|0
1656494600000|2022-06-29 09:23:20|687.97|685.57|687.97|685.57|687.97|685.57|687.97|685.57|0
1656494610000|2022-06-29 09:23:30|687.76|685.36|687.54|685.14|687.76|685.36|687.54|685.14|0
1656494620000|2022-06-29 09:23:40|687.65|685.25|687.97|685.57|687.97|685.57|687.65|685.25|0
1656494630000|2022-06-29 09:23:50|687.87|685.47|687.54|685.14|687.87|685.47|687.54|685.14|0
1656494640000|2022-06-29 09:24:00|687.43|685.03|687.32|684.92|687.54|685.14|687.32|684.92|0
1656494650000|2022-06-29 09:24:10|687.43|685.03|687.43|685.03|687.43|685.03|687.43|685.03|0
1656494660000|2022-06-29 09:24:20|687.54|685.14|687.54|685.14|687.54|685.14|687.54|685.14|0
1656494670000|2022-06-29 09:24:30|687.43|685.03|687.54|685.14|687.54|685.14|687.43|685.03|0
1656494680000|2022-06-29 09:24:40|687.65|685.25|687.76|685.36|687.76|685.36|687.65|685.25|0
1656494690000|2022-06-29 09:24:50|687.87|685.47|687.76|685.36|687.87|685.47|687.76|685.36|0
1656494700000|2022-06-29 09:25:00|687.54|685.14|687.76|685.36|687.76|685.36|687.54|685.14|0
1656494710000|2022-06-29 09:25:10|687.54|685.14|687.54|685.14|687.54|685.14|687.54|685.14|0
1656494720000|2022-06-29 09:25:20|687.32|684.92|687.43|685.03|687.54|685.14|687.32|684.92|0
1656494730000|2022-06-29 09:25:30|687.32|684.92|687.32|684.92|687.43|685.03|687.32|684.92|0
1656494760000|2022-06-29 09:26:00|687.21|684.81|687.32|684.92|687.32|684.92|687.21|684.81|0
1656494770000|2022-06-29 09:26:10|687.43|685.03|687.21|684.81|687.43|685.03|687.1|684.7|0
1656494780000|2022-06-29 09:26:20|687.1|684.7|687.43|685.03|687.43|685.03|687.1|684.7|0
1656494790000|2022-06-29 09:26:30|687.54|685.14|687.32|684.92|687.54|685.14|687.32|684.92|0
1656494800000|2022-06-29 09:26:40|687.54|685.14|687.54|685.14|687.65|685.25|687.43|685.03|0
1656494810000|2022-06-29 09:26:50|687.65|685.25|687.65|685.25|687.65|685.25|687.65|685.25|0
1656494820000|2022-06-29 09:27:00|687.75|685.35|687.97|685.57|687.97|685.57|687.75|685.35|0
1656494830000|2022-06-29 09:27:10|688.19|685.79|688.19|685.79|688.19|685.79|688.19|685.79|0
1656494840000|2022-06-29 09:27:20|687.65|685.25|687.75|685.35|687.75|685.35|687.65|685.25|0
1656494850000|2022-06-29 09:27:30|687.87|685.47|687.87|685.47|687.97|685.57|687.87|685.47|0
1656494860000|2022-06-29 09:27:40|687.97|685.57|687.97|685.57|687.97|685.57|687.97|685.57|0
1656494870000|2022-06-29 09:27:50|687.75|685.35|687.75|685.35|687.75|685.35|687.75|685.35|0
1656494880000|2022-06-29 09:28:00|687.54|685.14|687.21|684.81|687.54|685.14|687.21|684.81|0
1656494890000|2022-06-29 09:28:10|687.32|684.92|687.32|684.92|687.32|684.92|687.21|684.81|0
1656494900000|2022-06-29 09:28:20|687.43|685.03|687.43|685.03|687.43|685.03|687.43|685.03|0
1656494910000|2022-06-29 09:28:30|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1656494920000|2022-06-29 09:28:40|687.43|685.03|687.43|685.03|687.43|685.03|687.43|685.03|0
1656494930000|2022-06-29 09:28:50|687.54|685.14|688.63|686.23|688.63|686.23|687.54|685.14|0
1656494940000|2022-06-29 09:29:00|688.52|686.12|687.97|685.57|688.52|686.12|687.97|685.57|0
1656494950000|2022-06-29 09:29:10|687.75|685.35|687.97|685.57|687.97|685.57|687.75|685.35|0
1656494960000|2022-06-29 09:29:20|687.87|685.47|687.32|684.92|687.87|685.47|687.32|684.92|0
1656494970000|2022-06-29 09:29:30|687.54|685.14|687.54|685.14|687.54|685.14|687.54|685.14|0
1656494980000|2022-06-29 09:29:40|687.65|685.25|687.75|685.35|687.97|685.57|687.65|685.25|0
1656494990000|2022-06-29 09:29:50|687.87|685.47|687.75|685.35|687.87|685.47|687.75|685.35|0
1656495000000|2022-06-29 09:30:00|687.97|685.57|688.19|685.79|688.19|685.79|687.75|685.35|0
1656495010000|2022-06-29 09:30:10|688.41|686.01|688.19|685.79|688.41|686.01|688.19|685.79|0
1656495030000|2022-06-29 09:30:30|688.52|686.12|688.52|686.12|688.52|686.12|688.52|686.12|0
1656495040000|2022-06-29 09:30:40|688.63|686.23|688.96|686.56|688.96|686.56|688.52|686.12|0
1656495050000|2022-06-29 09:30:50|689.06|686.66|689.62|687.22|689.62|687.22|689.06|686.66|0
1656495060000|2022-06-29 09:31:00|689.94|687.54|689.94|687.54|689.94|687.54|689.83|687.43|0
1656495070000|2022-06-29 09:31:10|690.16|687.76|690.38|687.98|690.38|687.98|690.16|687.76|0
1656495080000|2022-06-29 09:31:20|690.59|688.19|691.03|688.63|691.03|688.63|690.59|688.19|0
1656495090000|2022-06-29 09:31:30|691.47|689.07|691.47|689.07|691.47|689.07|691.47|689.07|0
1656495100000|2022-06-29 09:31:40|691.25|688.85|691.47|689.07|691.47|689.07|691.25|688.85|0
1656495110000|2022-06-29 09:31:50|691.36|688.96|691.47|689.07|691.47|689.07|691.36|688.96|0
1656495120000|2022-06-29 09:32:00|691.69|689.29|691.47|689.07|691.69|689.29|691.47|689.07|0
1656495130000|2022-06-29 09:32:10|691.25|688.85|691.47|689.07|691.47|689.07|691.25|688.85|0
1656495140000|2022-06-29 09:32:20|691.69|689.29|691.25|688.85|691.69|689.29|691.25|688.85|0
1656495150000|2022-06-29 09:32:30|691.47|689.07|691.47|689.07|691.47|689.07|691.47|689.07|0
1656495160000|2022-06-29 09:32:40|691.25|688.85|691.47|689.07|691.47|689.07|691.25|688.85|0
1656495170000|2022-06-29 09:32:50|691.58|689.18|691.91|689.51|691.91|689.51|691.58|689.18|0
1656495180000|2022-06-29 09:33:00|692.13|689.73|691.91|689.51|692.13|689.73|691.91|689.51|0
1656495190000|2022-06-29 09:33:10|691.8|689.4|691.8|689.4|691.8|689.4|691.8|689.4|0
1656495200000|2022-06-29 09:33:20|691.69|689.29|692.24|689.84|692.24|689.84|691.69|689.29|0
1656495210000|2022-06-29 09:33:30|692.13|689.73|691.91|689.51|692.13|689.73|691.91|689.51|0
1656495220000|2022-06-29 09:33:40|691.69|689.29|691.47|689.07|691.69|689.29|691.47|689.07|0
1656495230000|2022-06-29 09:33:50|691.25|688.85|691.03|688.63|691.25|688.85|691.03|688.63|0
1656495240000|2022-06-29 09:34:00|690.93|688.53|691.25|688.85|691.25|688.85|690.93|688.53|0
1656495250000|2022-06-29 09:34:10|691.47|689.07|691.47|689.07|691.47|689.07|691.47|689.07|0
1656495260000|2022-06-29 09:34:20|691.69|689.29|691.69|689.29|691.69|689.29|691.69|689.29|0
1656495270000|2022-06-29 09:34:30|691.91|689.51|692.13|689.73|692.13|689.73|691.91|689.51|0
1656495280000|2022-06-29 09:34:40|691.91|689.51|692.13|689.73|692.13|689.73|691.91|689.51|0
1656495290000|2022-06-29 09:34:50|691.91|689.51|691.91|689.51|691.91|689.51|691.91|689.51|0
1656495300000|2022-06-29 09:35:00|692.13|689.73|692.34|689.94|692.34|689.94|692.13|689.73|0
1656495310000|2022-06-29 09:35:10|692.24|689.84|692.13|689.73|692.24|689.84|692.13|689.73|0
1656495320000|2022-06-29 09:35:20|692.34|689.94|691.91|689.51|692.34|689.94|691.91|689.51|0
1656495330000|2022-06-29 09:35:30|691.8|689.4|691.69|689.29|691.8|689.4|691.69|689.29|0
1656495340000|2022-06-29 09:35:40|691.91|689.51|692.34|689.94|692.34|689.94|691.91|689.51|0
1656495350000|2022-06-29 09:35:50|692.56|690.16|692.24|689.84|692.56|690.16|692.24|689.84|0
1656495360000|2022-06-29 09:36:00|692.34|689.94|692.34|689.94|692.46|690.06|692.34|689.94|0
1656495370000|2022-06-29 09:36:10|692.24|689.84|693|690.6|693|690.6|692.13|689.73|0
1656495380000|2022-06-29 09:36:20|692.78|690.38|693|690.6|693|690.6|692.78|690.38|0
1656495390000|2022-06-29 09:36:30|692.78|690.38|692.9|690.5|693|690.6|692.78|690.38|0
1656495400000|2022-06-29 09:36:40|692.78|690.38|693|690.6|693|690.6|692.78|690.38|0
1656495410000|2022-06-29 09:36:50|692.78|690.38|693|690.6|693|690.6|692.56|690.16|0
1656495420000|2022-06-29 09:37:00|692.78|690.38|692.78|690.38|693|690.6|692.78|690.38|0
1656495430000|2022-06-29 09:37:10|693|690.6|692.78|690.38|693|690.6|692.78|690.38|0
1656495440000|2022-06-29 09:37:20|693|690.6|693|690.6|693.22|690.82|693|690.6|0
1656495450000|2022-06-29 09:37:30|693.22|690.82|693.22|690.82|693.22|690.82|693|690.6|0
1656495460000|2022-06-29 09:37:40|693.44|691.04|693.55|691.15|693.55|691.15|693.33|690.93|0
1656495470000|2022-06-29 09:37:50|693.66|691.26|693.44|691.04|693.66|691.26|693.44|691.04|0
1656495480000|2022-06-29 09:38:00|693.22|690.82|693.66|691.26|693.66|691.26|693.22|690.82|0
1656495490000|2022-06-29 09:38:10|693.88|691.48|693.77|691.37|693.88|691.48|693.77|691.37|0
1656495500000|2022-06-29 09:38:20|693.66|691.26|693.66|691.26|693.77|691.37|693.66|691.26|0
1656495510000|2022-06-29 09:38:30|693.44|691.04|693.55|691.15|693.55|691.15|693.44|691.04|0
1656495520000|2022-06-29 09:38:40|693.66|691.26|693.77|691.37|693.77|691.37|693.66|691.26|0
1656495530000|2022-06-29 09:38:50|693.88|691.48|693.88|691.48|693.88|691.48|693.66|691.26|0
1656495540000|2022-06-29 09:39:00|693.77|691.37|693|690.6|693.77|691.37|693|690.6|0
1656495560000|2022-06-29 09:39:20|693.11|690.71|693|690.6|693.11|690.71|693|690.6|0
1656495570000|2022-06-29 09:39:30|693.11|690.71|693|690.6|693.11|690.71|693|690.6|0
1656495580000|2022-06-29 09:39:40|693.22|690.82|693.11|690.71|693.22|690.82|693.11|690.71|0
1656495590000|2022-06-29 09:39:50|693.22|690.82|693.77|691.37|693.77|691.37|693.22|690.82|0
1656495600000|2022-06-29 09:40:00|693.66|691.26|693.88|691.48|693.88|691.48|693.66|691.26|0
1656495610000|2022-06-29 09:40:10|693.99|691.59|694.09|691.69|694.09|691.69|693.99|691.59|0
1656495620000|2022-06-29 09:40:20|694.21|691.81|694.21|691.81|694.21|691.81|694.21|691.81|0
1656495630000|2022-06-29 09:40:30|694.09|691.69|693.44|691.04|694.09|691.69|693.44|691.04|0
1656495640000|2022-06-29 09:40:40|693.66|691.26|693.66|691.26|693.88|691.48|693.66|691.26|0
1656495650000|2022-06-29 09:40:50|693.77|691.37|693.55|691.15|693.77|691.37|693.44|691.04|0
1656495660000|2022-06-29 09:41:00|693.44|691.04|693.44|691.04|693.44|691.04|693.22|690.82|0
1656495670000|2022-06-29 09:41:10|693.22|690.82|693.33|690.93|693.33|690.93|693.22|690.82|0
1656495680000|2022-06-29 09:41:20|693.44|691.04|693.11|690.71|693.44|691.04|693.11|690.71|0
1656495690000|2022-06-29 09:41:30|693.33|690.93|693.88|691.48|693.88|691.48|693.33|690.93|0
1656495710000|2022-06-29 09:41:50|693.99|691.59|694.09|691.69|694.09|691.69|693.66|691.26|0
1656495720000|2022-06-29 09:42:00|693.99|691.59|693.66|691.26|694.09|691.69|693.66|691.26|0
1656495730000|2022-06-29 09:42:10|693.33|690.93|693.22|690.82|693.33|690.93|693.22|690.82|0
1656495740000|2022-06-29 09:42:20|693.11|690.71|693|690.6|693.11|690.71|693|690.6|0
1656495760000|2022-06-29 09:42:40|693.22|690.82|693.22|690.82|693.22|690.82|693.22|690.82|0
1656495770000|2022-06-29 09:42:50|693.11|690.71|693|690.6|693.22|690.82|693|690.6|0
1656495780000|2022-06-29 09:43:00|693.22|690.82|693|690.6|693.22|690.82|693|690.6|0
1656495790000|2022-06-29 09:43:10|693.22|690.82|693|690.6|693.22|690.82|693|690.6|0
1656495800000|2022-06-29 09:43:20|693.22|690.82|693.22|690.82|693.22|690.82|693.22|690.82|0
1656495810000|2022-06-29 09:43:30|693.44|691.04|693.44|691.04|693.44|691.04|693.44|691.04|0
1656495820000|2022-06-29 09:43:40|693.66|691.26|693.88|691.48|693.88|691.48|693.66|691.26|0
1656495830000|2022-06-29 09:43:50|694.09|691.69|694.09|691.69|694.31|691.91|694.09|691.69|0
1656495840000|2022-06-29 09:44:00|693.66|691.26|693.66|691.26|693.66|691.26|693.66|691.26|0
1656495850000|2022-06-29 09:44:10|693.55|691.15|693.22|690.82|693.55|691.15|693.22|690.82|0
1656495860000|2022-06-29 09:44:20|693.44|691.04|693.44|691.04|693.44|691.04|693.33|690.93|0
1656495870000|2022-06-29 09:44:30|693.33|690.93|693|690.6|693.33|690.93|693|690.6|0
1656495880000|2022-06-29 09:44:40|693.22|690.82|693.22|690.82|693.22|690.82|693.22|690.82|0
1656495890000|2022-06-29 09:44:50|693.44|691.04|693.22|690.82|693.44|691.04|693.22|690.82|0
1656495900000|2022-06-29 09:45:00|693.11|690.71|693.22|690.82|693.22|690.82|693|690.6|0
1656495920000|2022-06-29 09:45:20|693.44|691.04|693|690.6|693.44|691.04|693|690.6|0
1656495950000|2022-06-29 09:45:50|693.22|690.82|693.22|690.82|693.22|690.82|693.22|690.82|0
1656495970000|2022-06-29 09:46:10|693.11|690.71|693.22|690.82|693.22|690.82|693.11|690.71|0
1656495980000|2022-06-29 09:46:20|693.44|691.04|694.09|691.69|694.09|691.69|693.44|691.04|0
1656495990000|2022-06-29 09:46:30|694.31|691.91|695.63|693.23|695.63|693.23|694.31|691.91|0
1656496000000|2022-06-29 09:46:40|695.41|693.01|695.19|692.79|695.63|693.23|695.19|692.79|0
1656496010000|2022-06-29 09:46:50|694.75|692.35|694.21|691.81|694.75|692.35|694.21|691.81|0
1656496020000|2022-06-29 09:47:00|694.53|692.13|694.75|692.35|694.75|692.35|694.53|692.13|0
1656496030000|2022-06-29 09:47:10|694.86|692.46|694.75|692.35|694.97|692.57|694.75|692.35|0
1656496040000|2022-06-29 09:47:20|694.53|692.13|694.31|691.91|694.75|692.35|694.31|691.91|0
1656496050000|2022-06-29 09:47:30|693.99|691.59|693.22|690.82|693.99|691.59|693|690.6|0
1656496060000|2022-06-29 09:47:40|693|690.6|693|690.6|693|690.6|693|690.6|0
1656496070000|2022-06-29 09:47:50|693.22|690.82|693|690.6|693.22|690.82|693|690.6|0
1656496090000|2022-06-29 09:48:10|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1656496100000|2022-06-29 09:48:20|693|690.6|693.44|691.04|693.55|691.15|693|690.6|0
1656496110000|2022-06-29 09:48:30|693|690.6|692.56|690.16|693|690.6|692.56|690.16|0
1656496120000|2022-06-29 09:48:40|692.46|690.06|692.56|690.16|692.67|690.27|692.46|690.06|0
1656496130000|2022-06-29 09:48:50|692.46|690.06|692.46|690.06|692.56|690.16|692.46|690.06|0
1656496140000|2022-06-29 09:49:00|692.78|690.38|693|690.6|693|690.6|692.78|690.38|0
1656496150000|2022-06-29 09:49:10|692.78|690.38|692.45|690.05|692.78|690.38|692.45|690.05|0
1656496160000|2022-06-29 09:49:20|692.56|690.16|692.34|689.94|692.78|690.38|692.34|689.94|0
1656496170000|2022-06-29 09:49:30|691.9|689.5|691.9|689.5|692.12|689.72|691.9|689.5|0
1656496180000|2022-06-29 09:49:40|692.12|689.72|692.56|690.16|692.56|690.16|692.12|689.72|0
1656496190000|2022-06-29 09:49:50|692.78|690.38|692.78|690.38|692.78|690.38|692.67|690.27|0
1656496200000|2022-06-29 09:50:00|692.89|690.49|693.11|690.71|693.11|690.71|692.89|690.49|0
1656496210000|2022-06-29 09:50:10|693.22|690.82|693.22|690.82|693.22|690.82|693.11|690.71|0
1656496220000|2022-06-29 09:50:20|693.65|691.25|693.55|691.15|693.65|691.25|693.55|691.15|0
1656496230000|2022-06-29 09:50:30|693.44|691.04|693.77|691.37|693.77|691.37|693.44|691.04|0
1656496240000|2022-06-29 09:50:40|693.87|691.47|694.53|692.13|694.53|692.13|693.87|691.47|0
1656496250000|2022-06-29 09:50:50|694.75|692.35|694.64|692.24|694.75|692.35|694.53|692.13|0
1656496260000|2022-06-29 09:51:00|695.41|693.01|695.41|693.01|695.63|693.23|695.41|693.01|0
1656496270000|2022-06-29 09:51:10|695.52|693.12|695.41|693.01|695.63|693.23|695.41|693.01|0
1656496280000|2022-06-29 09:51:20|695.19|692.79|695.19|692.79|695.3|692.9|695.19|692.79|0
1656496290000|2022-06-29 09:51:30|695.08|692.68|695.41|693.01|695.41|693.01|695.08|692.68|0
1656496300000|2022-06-29 09:51:40|695.63|693.23|695.74|693.34|695.74|693.34|695.63|693.23|0
1656496310000|2022-06-29 09:51:50|695.63|693.23|695.52|693.12|695.63|693.23|695.52|693.12|0
1656496320000|2022-06-29 09:52:00|695.63|693.23|695.19|692.79|695.63|693.23|695.19|692.79|0
1656496330000|2022-06-29 09:52:10|695.08|692.68|695.3|692.9|695.3|692.9|694.97|692.57|0
1656496340000|2022-06-29 09:52:20|695.41|693.01|695.41|693.01|695.63|693.23|695.41|693.01|0
1656496350000|2022-06-29 09:52:30|695.63|693.23|695.85|693.45|695.85|693.45|695.63|693.23|0
1656496360000|2022-06-29 09:52:40|696.07|693.67|696.5|694.1|696.5|694.1|696.07|693.67|0
1656496370000|2022-06-29 09:52:50|696.4|694|696.28|693.88|696.4|694|696.28|693.88|0
1656496380000|2022-06-29 09:53:00|696.5|694.1|696.5|694.1|696.5|694.1|696.28|693.88|0
1656496390000|2022-06-29 09:53:10|696.4|694|696.72|694.32|696.72|694.32|696.28|693.88|0
1656496400000|2022-06-29 09:53:20|696.62|694.22|696.5|694.1|696.62|694.22|696.5|694.1|0
1656496410000|2022-06-29 09:53:30|696.28|693.88|696.07|693.67|696.28|693.88|696.07|693.67|0
1656496420000|2022-06-29 09:53:40|695.3|692.9|695.3|692.9|695.3|692.9|695.19|692.79|0
1656496430000|2022-06-29 09:53:50|695.52|693.12|695.3|692.9|695.52|693.12|695.3|692.9|0
1656496440000|2022-06-29 09:54:00|695.52|693.12|695.85|693.45|695.85|693.45|695.52|693.12|0
1656496450000|2022-06-29 09:54:10|695.63|693.23|696.06|693.66|696.06|693.66|695.63|693.23|0
1656496470000|2022-06-29 09:54:30|696.28|693.88|696.28|693.88|696.28|693.88|696.28|693.88|0
1656496480000|2022-06-29 09:54:40|697.16|694.76|697.38|694.98|697.71|695.31|697.16|694.76|0
1656496490000|2022-06-29 09:54:50|697.93|695.53|698.04|695.64|698.04|695.64|697.71|695.31|0
1656496500000|2022-06-29 09:55:00|697.93|695.53|697.6|695.2|697.93|695.53|697.6|695.2|0
1656496510000|2022-06-29 09:55:10|697.38|694.98|697.38|694.98|697.38|694.98|697.06|694.66|0
1656496520000|2022-06-29 09:55:20|696.94|694.54|697.38|694.98|697.38|694.98|696.94|694.54|0
1656496530000|2022-06-29 09:55:30|697.06|694.66|697.28|694.88|697.28|694.88|696.94|694.54|0
1656496540000|2022-06-29 09:55:40|697.6|695.2|697.6|695.2|697.6|695.2|697.5|695.1|0
1656496550000|2022-06-29 09:55:50|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1656496560000|2022-06-29 09:56:00|698.04|695.64|698.48|696.08|698.48|696.08|697.82|695.42|0
1656496570000|2022-06-29 09:56:10|698.81|696.41|698.81|696.41|698.92|696.52|698.81|696.41|0
1656496580000|2022-06-29 09:56:20|698.92|696.52|699.58|697.18|699.58|697.18|698.92|696.52|0
1656496600000|2022-06-29 09:56:40|700.02|697.62|699.69|697.29|700.02|697.62|699.58|697.18|0
1656496610000|2022-06-29 09:56:50|700.02|697.62|700.68|698.28|700.68|698.28|700.02|697.62|0
1656496620000|2022-06-29 09:57:00|700.57|698.17|700.68|698.28|700.68|698.28|700.35|697.95|0
1656496630000|2022-06-29 09:57:10|701.12|698.72|700.68|698.28|701.12|698.72|700.68|698.28|0
1656496640000|2022-06-29 09:57:20|700.46|698.06|700.02|697.62|700.68|698.28|700.02|697.62|0
1656496650000|2022-06-29 09:57:30|700.24|697.84|700.02|697.62|700.24|697.84|699.8|697.4|0
1656496660000|2022-06-29 09:57:40|700.13|697.73|700.9|698.5|700.9|698.5|700.02|697.62|0
1656496670000|2022-06-29 09:57:50|700.68|698.28|701.01|698.61|701.01|698.61|700.68|698.28|0
1656496680000|2022-06-29 09:58:00|700.9|698.5|700.68|698.28|700.9|698.5|700.57|698.17|0
1656496690000|2022-06-29 09:58:10|700.57|698.17|700.13|697.73|700.57|698.17|700.13|697.73|0
1656496700000|2022-06-29 09:58:20|700.57|698.17|700.68|698.28|700.68|698.28|700.57|698.17|0
1656496710000|2022-06-29 09:58:30|700.9|698.5|701.01|698.61|701.12|698.72|700.9|698.5|0
1656496720000|2022-06-29 09:58:40|701.12|698.72|700.9|698.5|701.12|698.72|700.9|698.5|0
1656496730000|2022-06-29 09:58:50|701.12|698.72|700.9|698.5|701.12|698.72|700.9|698.5|0
1656496740000|2022-06-29 09:59:00|700.68|698.28|700.68|698.28|700.79|698.39|700.68|698.28|0
1656496750000|2022-06-29 09:59:10|700.9|698.5|701.12|698.72|701.12|698.72|700.9|698.5|0
1656496760000|2022-06-29 09:59:20|700.9|698.5|700.9|698.5|700.9|698.5|700.9|698.5|0
1656496770000|2022-06-29 09:59:30|701.12|698.72|701.45|699.05|701.55|699.15|701.12|698.72|0
1656496780000|2022-06-29 09:59:40|701.55|699.15|701.77|699.37|701.77|699.37|701.55|699.15|0
1656496790000|2022-06-29 09:59:50|701.99|699.59|701.33|698.93|701.99|699.59|701.33|698.93|0
1656496800000|2022-06-29 10:00:00|700.57|698.17|699.36|696.96|700.57|698.17|699.36|696.96|0
1656496810000|2022-06-29 10:00:10|699.14|696.74|698.48|696.08|699.14|696.74|698.26|695.86|0
1656496820000|2022-06-29 10:00:20|698.26|695.86|697.6|695.2|698.26|695.86|697.6|695.2|0
1656496830000|2022-06-29 10:00:30|696.94|694.54|697.38|694.98|697.82|695.42|696.94|694.54|0
1656496840000|2022-06-29 10:00:40|697.49|695.09|697.38|694.98|697.71|695.31|697.16|694.76|0
1656496850000|2022-06-29 10:00:50|697.16|694.76|697.06|694.66|697.16|694.76|697.06|694.66|0
1656496860000|2022-06-29 10:01:00|697.16|694.76|697.38|694.98|697.38|694.98|697.16|694.76|0
1656496870000|2022-06-29 10:01:10|697.49|695.09|697.6|695.2|697.82|695.42|697.49|695.09|0
1656496880000|2022-06-29 10:01:20|697.82|695.42|697.6|695.2|697.82|695.42|697.6|695.2|0
1656496890000|2022-06-29 10:01:30|697.49|695.09|697.6|695.2|697.6|695.2|697.38|694.98|0
1656496900000|2022-06-29 10:01:40|697.71|695.31|697.38|694.98|697.71|695.31|697.38|694.98|0
1656496910000|2022-06-29 10:01:50|697.16|694.76|697.16|694.76|697.16|694.76|697.06|694.66|0
1656496920000|2022-06-29 10:02:00|696.94|694.54|696.5|694.1|696.94|694.54|696.5|694.1|0
1656496930000|2022-06-29 10:02:10|696.28|693.88|696.72|694.32|696.72|694.32|696.28|693.88|0
1656496940000|2022-06-29 10:02:20|696.94|694.54|696.72|694.32|696.94|694.54|696.72|694.32|0
1656496950000|2022-06-29 10:02:30|696.94|694.54|696.72|694.32|696.94|694.54|696.72|694.32|0
1656496960000|2022-06-29 10:02:40|696.84|694.44|696.28|693.88|696.84|694.44|696.28|693.88|0
1656496970000|2022-06-29 10:02:50|696.4|694|696.5|694.1|696.5|694.1|696.28|693.88|0
1656496980000|2022-06-29 10:03:00|696.84|694.44|696.84|694.44|696.84|694.44|696.84|694.44|0
1656496990000|2022-06-29 10:03:10|696.5|694.1|696.5|694.1|696.5|694.1|696.28|693.88|0
1656497000000|2022-06-29 10:03:20|696.28|693.88|696.5|694.1|696.5|694.1|696.06|693.66|0
1656497010000|2022-06-29 10:03:30|696.06|693.66|696.06|693.66|696.06|693.66|696.06|693.66|0
1656497020000|2022-06-29 10:03:40|696.4|694|696.72|694.32|696.72|694.32|696.4|694|0
1656497030000|2022-06-29 10:03:50|696.94|694.54|696.72|694.32|696.94|694.54|696.72|694.32|0
1656497040000|2022-06-29 10:04:00|696.4|694|696.28|693.88|696.5|694.1|696.28|693.88|0
1656497050000|2022-06-29 10:04:10|696.4|694|696.28|693.88|696.4|694|696.28|693.88|0
1656497060000|2022-06-29 10:04:20|696.4|694|696.5|694.1|696.5|694.1|696.4|694|0
1656497070000|2022-06-29 10:04:30|696.72|694.32|696.06|693.66|696.72|694.32|696.06|693.66|0
1656497080000|2022-06-29 10:04:40|695.84|693.44|695.4|693|695.84|693.44|695.19|692.79|0
1656497090000|2022-06-29 10:04:50|695.84|693.44|695.96|693.56|695.96|693.56|695.84|693.44|0
1656497100000|2022-06-29 10:05:00|696.06|693.66|696.4|694|696.4|694|696.06|693.66|0
1656497110000|2022-06-29 10:05:10|696.18|693.78|696.18|693.78|696.18|693.78|696.06|693.66|0
1656497120000|2022-06-29 10:05:20|696.28|693.88|696.06|693.66|696.28|693.88|696.06|693.66|0
1656497130000|2022-06-29 10:05:30|696.28|693.88|696.06|693.66|696.28|693.88|696.06|693.66|0
1656497140000|2022-06-29 10:05:40|695.84|693.44|695.19|692.79|695.96|693.56|695.19|692.79|0
1656497150000|2022-06-29 10:05:50|694.97|692.57|694.97|692.57|695.08|692.68|694.97|692.57|0
1656497160000|2022-06-29 10:06:00|694.75|692.35|694.97|692.57|695.08|692.68|694.75|692.35|0
1656497170000|2022-06-29 10:06:10|695.4|693|694.53|692.13|695.4|693|694.53|692.13|0
1656497180000|2022-06-29 10:06:20|694.86|692.46|694.86|692.46|694.86|692.46|694.86|692.46|0
1656497190000|2022-06-29 10:06:30|694.97|692.57|694.86|692.46|694.97|692.57|694.75|692.35|0
1656497200000|2022-06-29 10:06:40|694.75|692.35|694.53|692.13|694.75|692.35|694.53|692.13|0
1656497220000|2022-06-29 10:07:00|694.75|692.35|694.53|692.13|694.75|692.35|694.53|692.13|0
1656497230000|2022-06-29 10:07:10|694.42|692.02|693.87|691.47|694.42|692.02|693.43|691.03|0
1656497240000|2022-06-29 10:07:20|693.65|691.25|693.65|691.25|693.65|691.25|693.65|691.25|0
1656497250000|2022-06-29 10:07:30|693.87|691.47|693.21|690.81|693.87|691.47|693.21|690.81|0
1656497260000|2022-06-29 10:07:40|693.43|691.03|694.53|692.13|694.53|692.13|693.43|691.03|0
1656497270000|2022-06-29 10:07:50|694.75|692.35|694.97|692.57|694.97|692.57|694.53|692.13|0
1656497280000|2022-06-29 10:08:00|694.31|691.91|694.75|692.35|694.75|692.35|694.31|691.91|0
1656497290000|2022-06-29 10:08:10|694.97|692.57|695.18|692.78|695.18|692.78|694.97|692.57|0
1656497300000|2022-06-29 10:08:20|694.97|692.57|694.75|692.35|694.97|692.57|694.75|692.35|0
1656497310000|2022-06-29 10:08:30|694.97|692.57|694.75|692.35|694.97|692.57|694.53|692.13|0
1656497320000|2022-06-29 10:08:40|694.97|692.57|694.97|692.57|694.97|692.57|694.97|692.57|0
1656497330000|2022-06-29 10:08:50|695.18|692.78|695.18|692.78|695.18|692.78|694.97|692.57|0
1656497340000|2022-06-29 10:09:00|695.4|693|695.4|693|695.4|693|695.4|693|0
1656497350000|2022-06-29 10:09:10|695.18|692.78|695.4|693|695.4|693|695.18|692.78|0
1656497360000|2022-06-29 10:09:20|694.97|692.57|694.75|692.35|694.97|692.57|694.75|692.35|0
1656497370000|2022-06-29 10:09:30|694.53|692.13|694.31|691.91|694.53|692.13|694.31|691.91|0
1656497380000|2022-06-29 10:09:40|694.09|691.69|693.87|691.47|694.31|691.91|693.87|691.47|0
1656497400000|2022-06-29 10:10:00|693.65|691.25|694.75|692.35|694.75|692.35|693.65|691.25|0
1656497410000|2022-06-29 10:10:10|694.53|692.13|694.2|691.8|694.53|692.13|694.2|691.8|0
1656497420000|2022-06-29 10:10:20|694.09|691.69|694.09|691.69|694.31|691.91|694.09|691.69|0
1656497430000|2022-06-29 10:10:30|694.31|691.91|694.31|691.91|694.31|691.91|694.09|691.69|0
1656497440000|2022-06-29 10:10:40|694.2|691.8|694.31|691.91|694.31|691.91|694.09|691.69|0
1656497450000|2022-06-29 10:10:50|694.53|692.13|694.75|692.35|694.75|692.35|694.53|692.13|0
1656497460000|2022-06-29 10:11:00|694.64|692.24|694.53|692.13|694.64|692.24|694.53|692.13|0
1656497470000|2022-06-29 10:11:10|694.31|691.91|694.42|692.02|694.53|692.13|694.31|691.91|0
1656497480000|2022-06-29 10:11:20|694.75|692.35|694.75|692.35|694.86|692.46|694.75|692.35|0
1656497490000|2022-06-29 10:11:30|694.86|692.46|694.97|692.57|694.97|692.57|694.86|692.46|0
1656497500000|2022-06-29 10:11:40|694.86|692.46|694.97|692.57|694.97|692.57|694.75|692.35|0
1656497510000|2022-06-29 10:11:50|694.86|692.46|694.75|692.35|694.97|692.57|694.75|692.35|0
1656497520000|2022-06-29 10:12:00|694.96|692.56|695.08|692.68|695.18|692.78|694.96|692.56|0
1656497530000|2022-06-29 10:12:10|695.62|693.22|695.84|693.44|696.28|693.88|695.62|693.22|0
1656497540000|2022-06-29 10:12:20|695.62|693.22|696.18|693.78|696.18|693.78|695.62|693.22|0
1656497550000|2022-06-29 10:12:30|696.06|693.66|696.5|694.1|696.5|694.1|696.06|693.66|0
1656497560000|2022-06-29 10:12:40|696.61|694.21|696.5|694.1|696.61|694.21|696.5|694.1|0
1656497570000|2022-06-29 10:12:50|696.72|694.32|696.61|694.21|696.72|694.32|696.5|694.1|0
1656497580000|2022-06-29 10:13:00|696.5|694.1|696.5|694.1|696.5|694.1|696.5|694.1|0
1656497590000|2022-06-29 10:13:10|696.06|693.66|696.28|693.88|696.28|693.88|695.84|693.44|0
1656497600000|2022-06-29 10:13:20|696.18|693.78|696.61|694.21|696.72|694.32|696.18|693.78|0
1656497610000|2022-06-29 10:13:30|696.94|694.54|696.83|694.43|697.16|694.76|696.83|694.43|0
1656497620000|2022-06-29 10:13:40|696.72|694.32|696.06|693.66|696.72|694.32|695.74|693.34|0
1656497630000|2022-06-29 10:13:50|696.28|693.88|697.38|694.98|697.38|694.98|696.28|693.88|0
1656497640000|2022-06-29 10:14:00|697.16|694.76|697.82|695.42|697.82|695.42|697.16|694.76|0
1656497650000|2022-06-29 10:14:10|697.6|695.2|697.16|694.76|697.6|695.2|697.16|694.76|0
1656497660000|2022-06-29 10:14:20|696.94|694.54|696.94|694.54|696.94|694.54|696.72|694.32|0
1656497670000|2022-06-29 10:14:30|697.05|694.65|697.6|695.2|697.6|695.2|697.05|694.65|0
1656497680000|2022-06-29 10:14:40|697.38|694.98|696.94|694.54|697.6|695.2|696.94|694.54|0
1656497690000|2022-06-29 10:14:50|697.16|694.76|697.49|695.09|697.6|695.2|697.16|694.76|0
1656497700000|2022-06-29 10:15:00|697.38|694.98|697.6|695.2|697.6|695.2|697.38|694.98|0
1656497710000|2022-06-29 10:15:10|697.27|694.87|697.38|694.98|697.38|694.98|697.27|694.87|0
1656497720000|2022-06-29 10:15:20|697.27|694.87|696.72|694.32|697.27|694.87|696.72|694.32|0
1656497730000|2022-06-29 10:15:30|696.5|694.1|696.06|693.66|696.5|694.1|696.06|693.66|0
1656497740000|2022-06-29 10:15:40|696.17|693.77|696.06|693.66|696.39|693.99|696.06|693.66|0
1656497750000|2022-06-29 10:15:50|696.28|693.88|696.06|693.66|696.28|693.88|696.06|693.66|0
1656497760000|2022-06-29 10:16:00|695.84|693.44|696.06|693.66|696.17|693.77|695.84|693.44|0
1656497770000|2022-06-29 10:16:10|696.17|693.77|696.61|694.21|696.72|694.32|696.17|693.77|0
1656497780000|2022-06-29 10:16:20|696.72|694.32|696.06|693.66|696.72|694.32|696.06|693.66|0
1656497790000|2022-06-29 10:16:30|695.96|693.56|695.62|693.22|695.96|693.56|695.62|693.22|0
1656497800000|2022-06-29 10:16:40|695.74|693.34|696.5|694.1|696.5|694.1|695.74|693.34|0
1656497810000|2022-06-29 10:16:50|696.39|693.99|696.61|694.21|696.72|694.32|696.39|693.99|0
1656497820000|2022-06-29 10:17:00|696.5|694.1|697.27|694.87|697.27|694.87|696.5|694.1|0
1656497830000|2022-06-29 10:17:10|697.38|694.98|697.16|694.76|697.38|694.98|697.05|694.65|0
1656497840000|2022-06-29 10:17:20|697.27|694.87|697.16|694.76|697.27|694.87|697.16|694.76|0
1656497850000|2022-06-29 10:17:30|697.38|694.98|697.49|695.09|697.49|695.09|697.38|694.98|0
1656497860000|2022-06-29 10:17:40|697.38|694.98|697.38|694.98|697.38|694.98|696.94|694.54|0
1656497870000|2022-06-29 10:17:50|696.94|694.54|696.06|693.66|696.94|694.54|695.95|693.55|0
1656497880000|2022-06-29 10:18:00|696.5|694.1|696.39|693.99|696.5|694.1|696.39|693.99|0
1656497890000|2022-06-29 10:18:10|696.5|694.1|696.61|694.21|696.61|694.21|696.5|694.1|0
1656497900000|2022-06-29 10:18:20|696.5|694.1|697.16|694.76|697.16|694.76|696.5|694.1|0
1656497910000|2022-06-29 10:18:30|697.38|694.98|697.38|694.98|697.38|694.98|697.16|694.76|0
1656497920000|2022-06-29 10:18:40|697.93|695.53|697.93|695.53|697.93|695.53|697.93|695.53|0
1656497930000|2022-06-29 10:18:50|698.25|695.85|697.16|694.76|698.25|695.85|697.16|694.76|0
1656497940000|2022-06-29 10:19:00|697.38|694.98|697.49|695.09|697.6|695.2|697.38|694.98|0
1656497950000|2022-06-29 10:19:10|697.6|695.2|698.25|695.85|698.25|695.85|697.49|695.09|0
1656497960000|2022-06-29 10:19:20|698.03|695.63|697.93|695.53|698.03|695.63|697.93|695.53|0
1656497970000|2022-06-29 10:19:30|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1656497980000|2022-06-29 10:19:40|696.94|694.54|696.94|694.54|696.94|694.54|696.94|694.54|0
1656497990000|2022-06-29 10:19:50|696.5|694.1|697.16|694.76|697.16|694.76|696.5|694.1|0
1656498000000|2022-06-29 10:20:00|697.38|694.98|697.38|694.98|697.6|695.2|697.38|694.98|0
1656498010000|2022-06-29 10:20:10|697.6|695.2|697.38|694.98|697.6|695.2|697.38|694.98|0
1656498020000|2022-06-29 10:20:20|697.49|695.09|697.16|694.76|697.6|695.2|697.16|694.76|0
1656498030000|2022-06-29 10:20:30|696.94|694.54|696.83|694.43|696.94|694.54|696.83|694.43|0
1656498040000|2022-06-29 10:20:40|696.72|694.32|696.06|693.66|696.94|694.54|696.06|693.66|0
1656498050000|2022-06-29 10:20:50|696.39|693.99|696.39|693.99|696.39|693.99|696.28|693.88|0
1656498060000|2022-06-29 10:21:00|696.28|693.88|696.94|694.54|696.94|694.54|696.28|693.88|0
1656498070000|2022-06-29 10:21:10|697.16|694.76|696.94|694.54|697.16|694.76|696.94|694.54|0
1656498080000|2022-06-29 10:21:20|696.72|694.32|696.94|694.54|696.94|694.54|696.72|694.32|0
1656498090000|2022-06-29 10:21:30|696.5|694.1|696.39|693.99|696.5|694.1|696.28|693.88|0
1656498100000|2022-06-29 10:21:40|696.5|694.1|696.61|694.21|696.72|694.32|696.5|694.1|0
1656498110000|2022-06-29 10:21:50|696.5|694.1|696.39|693.99|696.5|694.1|696.39|693.99|0
1656498120000|2022-06-29 10:22:00|696.5|694.1|696.72|694.32|696.83|694.43|696.5|694.1|0
1656498130000|2022-06-29 10:22:10|696.61|694.21|696.72|694.32|696.72|694.32|696.61|694.21|0
1656498140000|2022-06-29 10:22:20|696.83|694.43|696.61|694.21|697.16|694.76|696.61|694.21|0
1656498150000|2022-06-29 10:22:30|696.06|693.66|695.84|693.44|696.06|693.66|695.62|693.22|0
1656498160000|2022-06-29 10:22:40|695.62|693.22|694.52|692.12|695.62|693.22|694.52|692.12|0
1656498170000|2022-06-29 10:22:50|694.74|692.34|694.96|692.56|694.96|692.56|694.74|692.34|0
1656498180000|2022-06-29 10:23:00|695.18|692.78|695.84|693.44|695.84|693.44|695.18|692.78|0
1656498190000|2022-06-29 10:23:10|695.95|693.55|695.84|693.44|696.06|693.66|695.73|693.33|0
1656498200000|2022-06-29 10:23:20|695.52|693.12|695.62|693.22|695.62|693.22|695.4|693|0
1656498210000|2022-06-29 10:23:30|695.52|693.12|695.4|693|695.52|693.12|695.4|693|0
1656498220000|2022-06-29 10:23:40|695.84|693.44|695.73|693.33|695.84|693.44|695.62|693.22|0
1656498230000|2022-06-29 10:23:50|695.62|693.22|695.51|693.11|695.84|693.44|695.51|693.11|0
1656498240000|2022-06-29 10:24:00|695.62|693.22|695.95|693.55|695.95|693.55|695.62|693.22|0
1656498250000|2022-06-29 10:24:10|696.06|693.66|695.84|693.44|696.06|693.66|695.84|693.44|0
1656498260000|2022-06-29 10:24:20|696.5|694.1|697.38|694.98|697.49|695.09|696.5|694.1|0
1656498270000|2022-06-29 10:24:30|697.05|694.65|697.16|694.76|697.16|694.76|697.05|694.65|0
1656498280000|2022-06-29 10:24:40|697.81|695.41|697.59|695.19|697.81|695.41|697.38|694.98|0
1656498290000|2022-06-29 10:24:50|697.81|695.41|698.03|695.63|698.03|695.63|697.81|695.41|0
1656498300000|2022-06-29 10:25:00|697.93|695.53|698.03|695.63|698.03|695.63|697.93|695.53|0
1656498310000|2022-06-29 10:25:10|698.25|695.85|698.69|696.29|698.69|696.29|698.25|695.85|0
1656498320000|2022-06-29 10:25:20|698.91|696.51|698.47|696.07|699.03|696.63|698.25|695.85|0
1656498330000|2022-06-29 10:25:30|698.25|695.85|698.59|696.19|698.59|696.19|698.15|695.75|0
1656498340000|2022-06-29 10:25:40|698.25|695.85|698.25|695.85|698.25|695.85|698.15|695.75|0
1656498350000|2022-06-29 10:25:50|698.59|696.19|698.47|696.07|698.59|696.19|698.25|695.85|0
1656498360000|2022-06-29 10:26:00|698.25|695.85|698.59|696.19|698.59|696.19|698.25|695.85|0
1656498370000|2022-06-29 10:26:10|698.37|695.97|697.71|695.31|698.37|695.97|697.71|695.31|0
1656498380000|2022-06-29 10:26:20|697.59|695.19|698.69|696.29|698.69|696.29|697.59|695.19|0
1656498390000|2022-06-29 10:26:30|698.59|696.19|698.69|696.29|698.69|696.29|698.25|695.85|0
1656498400000|2022-06-29 10:26:40|698.59|696.19|698.25|695.85|698.59|696.19|698.25|695.85|0
1656498410000|2022-06-29 10:26:50|698.03|695.63|697.81|695.41|698.03|695.63|697.81|695.41|0
1656498420000|2022-06-29 10:27:00|698.03|695.63|697.93|695.53|698.03|695.63|697.93|695.53|0
1656498430000|2022-06-29 10:27:10|698.03|695.63|698.25|695.85|698.47|696.07|698.03|695.63|0
1656498440000|2022-06-29 10:27:20|698.03|695.63|698.03|695.63|698.03|695.63|697.93|695.53|0
1656498450000|2022-06-29 10:27:30|698.25|695.85|698.03|695.63|698.25|695.85|698.03|695.63|0
1656498460000|2022-06-29 10:27:40|697.93|695.53|697.93|695.53|698.25|695.85|697.93|695.53|0
1656498470000|2022-06-29 10:27:50|698.03|695.63|698.03|695.63|698.03|695.63|698.03|695.63|0
1656498480000|2022-06-29 10:28:00|698.15|695.75|697.59|695.19|698.15|695.75|697.59|695.19|0
1656498490000|2022-06-29 10:28:10|697.71|695.31|697.27|694.87|697.71|695.31|697.27|694.87|0
1656498500000|2022-06-29 10:28:20|697.15|694.75|697.15|694.75|697.27|694.87|697.15|694.75|0
1656498510000|2022-06-29 10:28:30|696.94|694.54|696.94|694.54|696.94|694.54|696.72|694.32|0
1656498520000|2022-06-29 10:28:40|696.72|694.32|696.72|694.32|696.83|694.43|696.5|694.1|0
1656498530000|2022-06-29 10:28:50|696.61|694.21|696.72|694.32|696.72|694.32|696.5|694.1|0
1656498540000|2022-06-29 10:29:00|696.61|694.21|696.94|694.54|696.94|694.54|696.61|694.21|0
1656498550000|2022-06-29 10:29:10|697.37|694.97|697.49|695.09|697.59|695.19|697.37|694.97|0
1656498560000|2022-06-29 10:29:20|697.93|695.53|697.81|695.41|697.93|695.53|697.81|695.41|0
1656498570000|2022-06-29 10:29:30|697.71|695.31|697.81|695.41|697.81|695.41|697.59|695.19|0
1656498580000|2022-06-29 10:29:40|698.03|695.63|698.03|695.63|698.15|695.75|698.03|695.63|0
1656498590000|2022-06-29 10:29:50|698.25|695.85|698.25|695.85|698.25|695.85|698.03|695.63|0
1656498600000|2022-06-29 10:30:00|698.03|695.63|697.93|695.53|698.03|695.63|697.81|695.41|0
1656498610000|2022-06-29 10:30:10|697.81|695.41|698.03|695.63|698.03|695.63|697.81|695.41|0
1656498620000|2022-06-29 10:30:20|698.47|696.07|698.03|695.63|698.47|696.07|698.03|695.63|0
1656498630000|2022-06-29 10:30:30|698.37|695.97|698.59|696.19|698.59|696.19|698.25|695.85|0
1656498640000|2022-06-29 10:30:40|698.47|696.07|698.81|696.41|698.81|696.41|698.47|696.07|0
1656498650000|2022-06-29 10:30:50|698.69|696.29|698.91|696.51|698.91|696.51|698.69|696.29|0
1656498660000|2022-06-29 10:31:00|698.81|696.41|698.81|696.41|698.91|696.51|698.81|696.41|0
1656498670000|2022-06-29 10:31:10|698.91|696.51|698.69|696.29|698.91|696.51|698.69|696.29|0
1656498680000|2022-06-29 10:31:20|698.81|696.41|698.91|696.51|698.91|696.51|698.81|696.41|0
1656498690000|2022-06-29 10:31:30|698.69|696.29|698.69|696.29|698.69|696.29|698.69|696.29|0
1656498700000|2022-06-29 10:31:40|698.47|696.07|698.47|696.07|698.47|696.07|698.37|695.97|0
1656498710000|2022-06-29 10:31:50|698.37|695.97|698.47|696.07|698.47|696.07|698.37|695.97|0
1656498720000|2022-06-29 10:32:00|698.59|696.19|698.59|696.19|698.59|696.19|698.59|696.19|0
1656498730000|2022-06-29 10:32:10|698.47|696.07|698.25|695.85|698.91|696.51|698.25|695.85|0
1656498740000|2022-06-29 10:32:20|697.81|695.41|697.71|695.31|697.93|695.53|697.59|695.19|0
1656498750000|2022-06-29 10:32:30|697.59|695.19|696.93|694.53|697.59|695.19|696.93|694.53|0
1656498760000|2022-06-29 10:32:40|697.05|694.65|696.93|694.53|697.15|694.75|696.93|694.53|0
1656498770000|2022-06-29 10:32:50|697.05|694.65|697.05|694.65|697.05|694.65|697.05|694.65|0
1656498780000|2022-06-29 10:33:00|696.93|694.53|697.59|695.19|697.59|695.19|696.93|694.53|0
1656498790000|2022-06-29 10:33:10|697.81|695.41|697.71|695.31|697.81|695.41|697.59|695.19|0
1656498800000|2022-06-29 10:33:20|698.03|695.63|698.25|695.85|698.25|695.85|698.03|695.63|0
1656498810000|2022-06-29 10:33:30|698.47|696.07|698.37|695.97|698.47|696.07|698.37|695.97|0
1656498820000|2022-06-29 10:33:40|698.25|695.85|698.47|696.07|698.47|696.07|698.15|695.75|0
1656498830000|2022-06-29 10:33:50|698.69|696.29|698.91|696.51|698.91|696.51|698.69|696.29|0
1656498840000|2022-06-29 10:34:00|698.69|696.29|698.47|696.07|698.69|696.29|698.47|696.07|0
1656498850000|2022-06-29 10:34:10|698.37|695.97|698.69|696.29|698.69|696.29|698.37|695.97|0
1656498860000|2022-06-29 10:34:20|698.91|696.51|699.13|696.73|699.13|696.73|698.91|696.51|0
1656498870000|2022-06-29 10:34:30|698.91|696.51|698.8|696.4|698.91|696.51|698.69|696.29|0
1656498880000|2022-06-29 10:34:40|698.58|696.18|698.03|695.63|698.58|696.18|698.03|695.63|0
1656498890000|2022-06-29 10:34:50|698.15|695.75|697.81|695.41|698.15|695.75|697.59|695.19|0
1656498900000|2022-06-29 10:35:00|697.71|695.31|697.59|695.19|697.71|695.31|697.49|695.09|0
1656498910000|2022-06-29 10:35:10|697.49|695.09|697.27|694.87|697.59|695.19|697.27|694.87|0
1656498920000|2022-06-29 10:35:20|697.71|695.31|697.15|694.75|697.71|695.31|697.15|694.75|0
1656498930000|2022-06-29 10:35:30|697.27|694.87|696.71|694.31|697.27|694.87|696.61|694.21|0
1656498940000|2022-06-29 10:35:40|696.28|693.88|696.06|693.66|696.61|694.21|696.06|693.66|0
1656498950000|2022-06-29 10:35:50|696.61|694.21|696.5|694.1|696.61|694.21|696.5|694.1|0
1656498960000|2022-06-29 10:36:00|696.71|694.31|696.39|693.99|696.71|694.31|696.17|693.77|0
1656498970000|2022-06-29 10:36:10|696.71|694.31|696.49|694.09|696.71|694.31|696.49|694.09|0
1656498980000|2022-06-29 10:36:20|696.61|694.21|696.39|693.99|696.61|694.21|696.39|693.99|0
1656498990000|2022-06-29 10:36:30|696.28|693.88|695.84|693.44|696.28|693.88|695.84|693.44|0
1656499000000|2022-06-29 10:36:40|696.17|693.77|696.06|693.66|696.17|693.77|696.06|693.66|0
1656499010000|2022-06-29 10:36:50|696.28|693.88|697.05|694.65|697.05|694.65|696.17|693.77|0
1656499020000|2022-06-29 10:37:00|697.15|694.75|696.83|694.43|697.15|694.75|696.83|694.43|0
1656499030000|2022-06-29 10:37:10|696.71|694.31|696.49|694.09|696.71|694.31|696.49|694.09|0
1656499040000|2022-06-29 10:37:20|696.39|693.99|696.39|693.99|696.39|693.99|696.28|693.88|0
1656499050000|2022-06-29 10:37:30|696.28|693.88|696.28|693.88|696.28|693.88|696.28|693.88|0
1656499060000|2022-06-29 10:37:40|696.61|694.21|696.71|694.31|696.71|694.31|696.61|694.21|0
1656499070000|2022-06-29 10:37:50|697.15|694.75|697.59|695.19|697.59|695.19|696.93|694.53|0
1656499080000|2022-06-29 10:38:00|697.37|694.97|696.93|694.53|697.37|694.97|696.93|694.53|0
1656499090000|2022-06-29 10:38:10|696.39|693.99|697.05|694.65|697.15|694.75|696.39|693.99|0
1656499100000|2022-06-29 10:38:20|696.93|694.53|696.83|694.43|696.93|694.53|696.83|694.43|0
1656499110000|2022-06-29 10:38:30|696.71|694.31|696.28|693.88|696.71|694.31|696.28|693.88|0
1656499120000|2022-06-29 10:38:40|696.49|694.09|696.39|693.99|696.49|694.09|696.39|693.99|0
1656499130000|2022-06-29 10:38:50|697.49|695.09|697.15|694.75|697.59|695.19|697.15|694.75|0
1656499140000|2022-06-29 10:39:00|697.37|694.97|697.49|695.09|697.59|695.19|697.37|694.97|0
1656499150000|2022-06-29 10:39:10|697.59|695.19|697.71|695.31|697.71|695.31|697.49|695.09|0
1656499160000|2022-06-29 10:39:20|697.81|695.41|697.81|695.41|697.81|695.41|697.71|695.31|0
1656499170000|2022-06-29 10:39:30|697.59|695.19|697.81|695.41|698.25|695.85|697.59|695.19|0
1656499180000|2022-06-29 10:39:40|697.59|695.19|697.59|695.19|697.59|695.19|697.59|695.19|0
1656499190000|2022-06-29 10:39:50|697.37|694.97|697.37|694.97|697.37|694.97|697.37|694.97|0
1656499200000|2022-06-29 10:40:00|697.27|694.87|696.17|693.77|697.27|694.87|696.17|693.77|0
1656499210000|2022-06-29 10:40:10|696.49|694.09|696.17|693.77|696.71|694.31|696.17|693.77|0
1656499220000|2022-06-29 10:40:20|696.27|693.87|696.06|693.66|696.27|693.87|696.06|693.66|0
1656499230000|2022-06-29 10:40:30|695.95|693.55|695.73|693.33|695.95|693.55|695.73|693.33|0
1656499240000|2022-06-29 10:40:40|695.84|693.44|696.17|693.77|696.17|693.77|695.84|693.44|0
1656499250000|2022-06-29 10:40:50|695.95|693.55|696.61|694.21|696.61|694.21|695.95|693.55|0
1656499260000|2022-06-29 10:41:00|696.49|694.09|696.49|694.09|696.71|694.31|696.49|694.09|0
1656499270000|2022-06-29 10:41:10|696.71|694.31|696.71|694.31|696.71|694.31|696.71|694.31|0
1656499280000|2022-06-29 10:41:20|697.15|694.75|697.59|695.19|697.59|695.19|697.15|694.75|0
1656499290000|2022-06-29 10:41:30|697.15|694.75|696.83|694.43|697.15|694.75|696.83|694.43|0
1656499300000|2022-06-29 10:41:40|697.05|694.65|696.61|694.21|697.05|694.65|696.61|694.21|0
1656499310000|2022-06-29 10:41:50|696.49|694.09|696.71|694.31|696.71|694.31|696.49|694.09|0
1656499320000|2022-06-29 10:42:00|696.49|694.09|696.49|694.09|696.49|694.09|696.39|693.99|0
1656499330000|2022-06-29 10:42:10|696.71|694.31|696.71|694.31|696.71|694.31|696.71|694.31|0
1656499340000|2022-06-29 10:42:20|696.49|694.09|696.71|694.31|696.71|694.31|696.49|694.09|0
1656499350000|2022-06-29 10:42:30|696.61|694.21|696.93|694.53|696.93|694.53|696.49|694.09|0
1656499360000|2022-06-29 10:42:40|697.05|694.65|697.15|694.75|697.15|694.75|697.05|694.65|0
1656499370000|2022-06-29 10:42:50|697.27|694.87|697.15|694.75|697.27|694.87|697.15|694.75|0
1656499380000|2022-06-29 10:43:00|697.59|695.19|697.37|694.97|697.59|695.19|697.37|694.97|0
1656499390000|2022-06-29 10:43:10|697.15|694.75|697.15|694.75|697.15|694.75|697.05|694.65|0
1656499400000|2022-06-29 10:43:20|697.37|694.97|697.49|695.09|697.59|695.19|697.37|694.97|0
1656499410000|2022-06-29 10:43:30|697.37|694.97|696.93|694.53|697.37|694.97|696.93|694.53|0
1656499420000|2022-06-29 10:43:40|696.61|694.21|696.83|694.43|696.83|694.43|696.61|694.21|0
1656499430000|2022-06-29 10:43:50|696.71|694.31|696.71|694.31|696.71|694.31|696.71|694.31|0
1656499440000|2022-06-29 10:44:00|696.61|694.21|696.83|694.43|696.83|694.43|696.61|694.21|0
1656499450000|2022-06-29 10:44:10|697.59|695.19|697.49|695.09|697.59|695.19|697.49|695.09|0
1656499460000|2022-06-29 10:44:20|697.81|695.41|697.15|694.75|697.81|695.41|697.15|694.75|0
1656499470000|2022-06-29 10:44:30|696.93|694.53|696.71|694.31|696.93|694.53|696.71|694.31|0
1656499480000|2022-06-29 10:44:40|697.37|694.97|697.7|695.3|697.7|695.3|697.37|694.97|0
1656499490000|2022-06-29 10:44:50|698.03|695.63|698.91|696.51|698.91|696.51|698.03|695.63|0
1656499500000|2022-06-29 10:45:00|698.47|696.07|698.69|696.29|698.8|696.4|698.47|696.07|0
1656499510000|2022-06-29 10:45:10|698.58|696.18|698.58|696.18|698.58|696.18|698.25|695.85|0
1656499520000|2022-06-29 10:45:20|698.69|696.29|698.8|696.4|698.8|696.4|698.47|696.07|0
1656499530000|2022-06-29 10:45:30|698.69|696.29|698.91|696.51|698.91|696.51|698.69|696.29|0
1656499540000|2022-06-29 10:45:40|698.69|696.29|698.69|696.29|698.69|696.29|698.47|696.07|0
1656499550000|2022-06-29 10:45:50|698.47|696.07|698.69|696.29|698.69|696.29|698.47|696.07|0
1656499560000|2022-06-29 10:46:00|698.8|696.4|699.13|696.73|699.13|696.73|698.8|696.4|0
1656499570000|2022-06-29 10:46:10|699.79|697.39|699.79|697.39|699.79|697.39|699.79|697.39|0
1656499580000|2022-06-29 10:46:20|699.68|697.28|699.46|697.06|699.68|697.28|699.35|696.95|0
1656499590000|2022-06-29 10:46:30|699.35|696.95|699.46|697.06|699.46|697.06|699.35|696.95|0
1656499600000|2022-06-29 10:46:40|699.79|697.39|699.57|697.17|699.79|697.39|699.57|697.17|0
1656499610000|2022-06-29 10:46:50|699.9|697.5|700.01|697.61|700.01|697.61|699.9|697.5|0
1656499620000|2022-06-29 10:47:00|699.79|697.39|699.9|697.5|700.01|697.61|699.79|697.39|0
1656499630000|2022-06-29 10:47:10|700.12|697.72|699.57|697.17|700.12|697.72|699.57|697.17|0
1656499640000|2022-06-29 10:47:20|699.79|697.39|700.01|697.61|700.01|697.61|699.68|697.28|0
1656499650000|2022-06-29 10:47:30|699.57|697.17|699.9|697.5|700.01|697.61|699.57|697.17|0
1656499660000|2022-06-29 10:47:40|700.01|697.61|699.79|697.39|700.01|697.61|699.79|697.39|0
1656499680000|2022-06-29 10:48:00|700.01|697.61|700.23|697.83|700.23|697.83|700.01|697.61|0
1656499690000|2022-06-29 10:48:10|700.45|698.05|700.45|698.05|700.67|698.27|700.45|698.05|0
1656499700000|2022-06-29 10:48:20|700.35|697.95|700.57|698.17|700.57|698.17|700.35|697.95|0
1656499710000|2022-06-29 10:48:30|700.35|697.95|701.14|698.74|701.14|698.74|700.35|697.95|0
1656499720000|2022-06-29 10:48:40|701.36|698.96|700.7|698.3|701.36|698.96|700.7|698.3|0
1656499730000|2022-06-29 10:48:50|700.82|698.42|700.82|698.42|700.92|698.52|700.82|698.42|0
1656499740000|2022-06-29 10:49:00|700.7|698.3|700.48|698.08|700.7|698.3|700.48|698.08|0
1656499750000|2022-06-29 10:49:10|700.26|697.86|700.48|698.08|700.48|698.08|700.26|697.86|0
1656499760000|2022-06-29 10:49:20|700.26|697.86|700.7|698.3|700.7|698.3|700.26|697.86|0
1656499770000|2022-06-29 10:49:30|700.26|697.86|700.16|697.76|700.26|697.86|700.16|697.76|0
1656499780000|2022-06-29 10:49:40|700.26|697.86|700.26|697.86|700.26|697.86|700.05|697.65|0
1656499790000|2022-06-29 10:49:50|700.05|697.65|699.83|697.43|700.05|697.65|699.83|697.43|0
1656499800000|2022-06-29 10:50:00|700.05|697.65|700.48|698.08|700.48|698.08|700.05|697.65|0
1656499810000|2022-06-29 10:50:10|700.26|697.86|699.83|697.43|700.26|697.86|699.83|697.43|0
1656499820000|2022-06-29 10:50:20|700.05|697.65|699.83|697.43|700.26|697.86|699.83|697.43|0
1656499830000|2022-06-29 10:50:30|699.61|697.21|700.04|697.64|700.16|697.76|699.61|697.21|0
1656499840000|2022-06-29 10:50:40|699.94|697.54|699.83|697.43|699.94|697.54|699.61|697.21|0
1656499850000|2022-06-29 10:50:50|699.61|697.21|699.61|697.21|699.72|697.32|699.61|697.21|0
1656499860000|2022-06-29 10:51:00|699.39|696.99|698.51|696.11|699.39|696.99|698.51|696.11|0
1656499870000|2022-06-29 10:51:10|698.62|696.22|698.62|696.22|698.73|696.33|698.51|696.11|0
1656499880000|2022-06-29 10:51:20|698.73|696.33|699.06|696.66|699.17|696.77|698.73|696.33|0
1656499890000|2022-06-29 10:51:30|698.95|696.55|698.84|696.44|698.95|696.55|698.84|696.44|0
1656499900000|2022-06-29 10:51:40|698.73|696.33|698.73|696.33|698.73|696.33|698.62|696.22|0
1656499910000|2022-06-29 10:51:50|698.62|696.22|699.39|696.99|699.39|696.99|698.62|696.22|0
1656499920000|2022-06-29 10:52:00|699.17|696.77|699.17|696.77|699.17|696.77|699.06|696.66|0
1656499930000|2022-06-29 10:52:10|699.39|696.99|700.16|697.76|700.16|697.76|699.39|696.99|0
1656499940000|2022-06-29 10:52:20|700.26|697.86|700.48|698.08|700.48|698.08|700.26|697.86|0
1656499950000|2022-06-29 10:52:30|700.38|697.98|700.38|697.98|700.48|698.08|700.38|697.98|0
1656499960000|2022-06-29 10:52:40|700.26|697.86|700.04|697.64|700.26|697.86|700.04|697.64|0
1656499970000|2022-06-29 10:52:50|700.26|697.86|700.48|698.08|700.48|698.08|700.26|697.86|0
1656499980000|2022-06-29 10:53:00|700.26|697.86|700.16|697.76|700.26|697.86|700.16|697.76|0
1656499990000|2022-06-29 10:53:10|700.26|697.86|700.26|697.86|700.26|697.86|700.26|697.86|0
1656500000000|2022-06-29 10:53:20|700.38|697.98|699.5|697.1|700.38|697.98|699.5|697.1|0
1656500010000|2022-06-29 10:53:30|698.73|696.33|698.73|696.33|698.73|696.33|698.4|696|0
1656500020000|2022-06-29 10:53:40|699.17|696.77|698.95|696.55|699.17|696.77|698.95|696.55|0
1656500030000|2022-06-29 10:53:50|699.39|696.99|699.72|697.32|699.83|697.43|699.39|696.99|0
1656500040000|2022-06-29 10:54:00|699.82|697.42|699.5|697.1|699.82|697.42|699.5|697.1|0
1656500050000|2022-06-29 10:54:10|699.61|697.21|700.04|697.64|700.04|697.64|699.61|697.21|0
1656500060000|2022-06-29 10:54:20|699.94|697.54|700.04|697.64|700.04|697.64|699.94|697.54|0
1656500070000|2022-06-29 10:54:30|700.26|697.86|700.38|697.98|700.38|697.98|700.26|697.86|0
1656500080000|2022-06-29 10:54:40|700.48|698.08|700.26|697.86|700.48|698.08|700.26|697.86|0
1656500090000|2022-06-29 10:54:50|700.16|697.76|700.48|698.08|700.48|698.08|700.04|697.64|0
1656500100000|2022-06-29 10:55:00|700.7|698.3|700.82|698.42|700.82|698.42|700.48|698.08|0
1656500110000|2022-06-29 10:55:10|700.48|698.08|700.6|698.2|700.6|698.2|700.16|697.76|0
1656500120000|2022-06-29 10:55:20|700.38|697.98|700.7|698.3|701.04|698.64|700.38|697.98|0
1656500130000|2022-06-29 10:55:30|700.82|698.42|700.26|697.86|700.82|698.42|700.26|697.86|0
1656500140000|2022-06-29 10:55:40|700.04|697.64|699.61|697.21|700.04|697.64|699.61|697.21|0
1656500150000|2022-06-29 10:55:50|699.39|696.99|699.5|697.1|699.5|697.1|699.39|696.99|0
1656500160000|2022-06-29 10:56:00|699.39|696.99|699.72|697.32|699.72|697.32|699.39|696.99|0
1656500170000|2022-06-29 10:56:10|699.82|697.42|700.48|698.08|700.48|698.08|699.82|697.42|0
1656500180000|2022-06-29 10:56:20|700.26|697.86|700.04|697.64|700.26|697.86|700.04|697.64|0
1656500190000|2022-06-29 10:56:30|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1656500200000|2022-06-29 10:56:40|699.72|697.32|699.28|696.88|699.72|697.32|699.28|696.88|0
1656500210000|2022-06-29 10:56:50|699.39|696.99|699.39|696.99|699.61|697.21|699.17|696.77|0
1656500220000|2022-06-29 10:57:00|699.28|696.88|699.06|696.66|699.28|696.88|699.06|696.66|0
1656500230000|2022-06-29 10:57:10|699.17|696.77|698.95|696.55|699.17|696.77|698.73|696.33|0
1656500240000|2022-06-29 10:57:20|698.73|696.33|698.73|696.33|698.73|696.33|698.62|696.22|0
1656500250000|2022-06-29 10:57:30|698.62|696.22|698.84|696.44|698.84|696.44|698.62|696.22|0
1656500270000|2022-06-29 10:57:50|698.73|696.33|698.84|696.44|698.84|696.44|698.73|696.33|0
1656500280000|2022-06-29 10:58:00|698.73|696.33|698.73|696.33|698.73|696.33|698.73|696.33|0
1656500300000|2022-06-29 10:58:20|698.29|695.89|697.63|695.23|698.29|695.89|697.63|695.23|0
1656500310000|2022-06-29 10:58:30|697.85|695.45|698.51|696.11|698.51|696.11|697.85|695.45|0
1656500320000|2022-06-29 10:58:40|698.29|695.89|698.07|695.67|698.29|695.89|698.07|695.67|0
1656500330000|2022-06-29 10:58:50|698.18|695.78|698.29|695.89|698.29|695.89|698.18|695.78|0
1656500340000|2022-06-29 10:59:00|698.18|695.78|698.29|695.89|698.29|695.89|698.18|695.78|0
1656500350000|2022-06-29 10:59:10|698.18|695.78|698.29|695.89|698.29|695.89|698.18|695.78|0
1656500360000|2022-06-29 10:59:20|698.51|696.11|698.51|696.11|698.51|696.11|698.29|695.89|0
1656500370000|2022-06-29 10:59:30|698.73|696.33|698.84|696.44|698.84|696.44|698.73|696.33|0
1656500380000|2022-06-29 10:59:40|698.73|696.33|698.84|696.44|698.95|696.55|698.73|696.33|0
1656500390000|2022-06-29 10:59:50|698.73|696.33|698.84|696.44|698.84|696.44|698.73|696.33|0
1656500400000|2022-06-29 11:00:00|698.73|696.33|698.84|696.44|699.17|696.77|698.51|696.11|0
1656500410000|2022-06-29 11:00:10|698.73|696.33|698.51|696.11|698.73|696.33|698.51|696.11|0
1656500420000|2022-06-29 11:00:20|698.4|696|697.85|695.45|698.4|696|697.85|695.45|0
1656500430000|2022-06-29 11:00:30|698.51|696.11|698.29|695.89|698.51|696.11|698.29|695.89|0
1656500440000|2022-06-29 11:00:40|698.18|695.78|697.97|695.57|698.29|695.89|697.85|695.45|0
1656500450000|2022-06-29 11:00:50|698.4|696|698.18|695.78|698.4|696|698.18|695.78|0
1656500460000|2022-06-29 11:01:00|698.51|696.11|697.85|695.45|698.51|696.11|697.85|695.45|0
1656500470000|2022-06-29 11:01:10|697.97|695.57|698.07|695.67|698.07|695.67|697.97|695.57|0
1656500480000|2022-06-29 11:01:20|698.18|695.78|698.4|696|698.4|696|698.18|695.78|0
1656500490000|2022-06-29 11:01:30|698.51|696.11|698.4|696|698.51|696.11|698.4|696|0
1656500500000|2022-06-29 11:01:40|698.51|696.11|698.51|696.11|698.51|696.11|698.4|696|0
1656500510000|2022-06-29 11:01:50|698.29|695.89|698.84|696.44|698.84|696.44|698.29|695.89|0
1656500520000|2022-06-29 11:02:00|698.95|696.55|699.17|696.77|699.17|696.77|698.95|696.55|0
1656500530000|2022-06-29 11:02:10|699.06|696.66|699.06|696.66|699.06|696.66|699.06|696.66|0
1656500540000|2022-06-29 11:02:20|699.6|697.2|699.6|697.2|699.6|697.2|699.6|697.2|0
1656500550000|2022-06-29 11:02:30|699.72|697.32|700.38|697.98|700.38|697.98|699.72|697.32|0
1656500560000|2022-06-29 11:02:40|699.82|697.42|699.38|696.98|699.82|697.42|699.38|696.98|0
1656500570000|2022-06-29 11:02:50|699.6|697.2|700.48|698.08|700.48|698.08|699.6|697.2|0
1656500580000|2022-06-29 11:03:00|700.26|697.86|700.16|697.76|700.26|697.86|699.94|697.54|0
1656500590000|2022-06-29 11:03:10|700.26|697.86|700.16|697.76|700.26|697.86|700.16|697.76|0
1656500600000|2022-06-29 11:03:20|699.82|697.42|699.6|697.2|699.82|697.42|699.6|697.2|0
1656500610000|2022-06-29 11:03:30|698.95|696.55|699.17|696.77|699.17|696.77|698.73|696.33|0
1656500620000|2022-06-29 11:03:40|699.28|696.88|699.6|697.2|699.6|697.2|699.28|696.88|0
1656500630000|2022-06-29 11:03:50|699.82|697.42|699.72|697.32|699.82|697.42|699.6|697.2|0
1656500640000|2022-06-29 11:04:00|699.38|696.98|699.5|697.1|699.5|697.1|699.38|696.98|0
1656500650000|2022-06-29 11:04:10|699.28|696.88|699.28|696.88|699.38|696.98|699.28|696.88|0
1656500660000|2022-06-29 11:04:20|699.38|696.98|699.06|696.66|699.38|696.98|699.06|696.66|0
1656500670000|2022-06-29 11:04:30|698.84|696.44|698.51|696.11|698.84|696.44|698.51|696.11|0
1656500680000|2022-06-29 11:04:40|698.62|696.22|698.95|696.55|698.95|696.55|698.51|696.11|0
1656500690000|2022-06-29 11:04:50|698.73|696.33|699.28|696.88|699.28|696.88|698.73|696.33|0
1656500700000|2022-06-29 11:05:00|699.17|696.77|699.72|697.32|699.72|697.32|699.17|696.77|0
1656500710000|2022-06-29 11:05:10|699.6|697.2|699.6|697.2|699.6|697.2|699.38|696.98|0
1656500720000|2022-06-29 11:05:20|699.82|697.42|699.82|697.42|699.82|697.42|699.6|697.2|0
1656500730000|2022-06-29 11:05:30|700.04|697.64|700.48|698.08|700.48|698.08|700.04|697.64|0
1656500740000|2022-06-29 11:05:40|700.38|697.98|700.26|697.86|700.48|698.08|700.26|697.86|0
1656500750000|2022-06-29 11:05:50|700.38|697.98|700.16|697.76|700.48|698.08|700.16|697.76|0
1656500770000|2022-06-29 11:06:10|700.04|697.64|699.72|697.32|700.16|697.76|699.72|697.32|0
1656500780000|2022-06-29 11:06:20|699.82|697.42|699.94|697.54|700.04|697.64|699.82|697.42|0
1656500790000|2022-06-29 11:06:30|700.04|697.64|699.82|697.42|700.04|697.64|699.82|697.42|0
1656500800000|2022-06-29 11:06:40|699.94|697.54|700.04|697.64|700.04|697.64|699.94|697.54|0
1656500810000|2022-06-29 11:06:50|700.26|697.86|700.37|697.97|700.37|697.97|700.26|697.86|0
1656500830000|2022-06-29 11:07:10|700.26|697.86|700.26|697.86|700.26|697.86|700.26|697.86|0
1656500840000|2022-06-29 11:07:20|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1656500850000|2022-06-29 11:07:30|700.04|697.64|700.04|697.64|700.04|697.64|700.04|697.64|0
1656500860000|2022-06-29 11:07:40|700.26|697.86|700.26|697.86|700.26|697.86|700.26|697.86|0
1656500870000|2022-06-29 11:07:50|699.94|697.54|700.04|697.64|700.04|697.64|699.94|697.54|0
1656500880000|2022-06-29 11:08:00|699.94|697.54|699.6|697.2|699.94|697.54|699.6|697.2|0
1656500890000|2022-06-29 11:08:10|699.5|697.1|699.5|697.1|699.5|697.1|699.5|697.1|0
1656500900000|2022-06-29 11:08:20|699.38|696.98|699.16|696.76|699.38|696.98|699.16|696.76|0
1656500910000|2022-06-29 11:08:30|699.38|696.98|699.82|697.42|699.82|697.42|699.28|696.88|0
1656500920000|2022-06-29 11:08:40|699.6|697.2|699.38|696.98|699.6|697.2|699.38|696.98|0
1656500930000|2022-06-29 11:08:50|699.16|696.76|698.95|696.55|699.16|696.76|698.95|696.55|0
1656500950000|2022-06-29 11:09:10|699.06|696.66|699.06|696.66|699.06|696.66|699.06|696.66|0
1656500960000|2022-06-29 11:09:20|698.73|696.33|698.62|696.22|698.73|696.33|698.62|696.22|0
1656500970000|2022-06-29 11:09:30|698.73|696.33|698.73|696.33|698.73|696.33|698.73|696.33|0
1656500990000|2022-06-29 11:09:50|699.06|696.66|698.94|696.54|699.16|696.76|698.94|696.54|0
1656501000000|2022-06-29 11:10:00|699.06|696.66|699.16|696.76|699.28|696.88|699.06|696.66|0
1656501010000|2022-06-29 11:10:10|698.94|696.54|699.16|696.76|699.16|696.76|698.94|696.54|0
1656501020000|2022-06-29 11:10:20|699.38|696.98|699.38|696.98|699.5|697.1|699.38|696.98|0
1656501030000|2022-06-29 11:10:30|699.5|697.1|699.82|697.42|699.82|697.42|699.5|697.1|0
1656501040000|2022-06-29 11:10:40|699.6|697.2|699.6|697.2|699.82|697.42|699.6|697.2|0
1656501050000|2022-06-29 11:10:50|699.72|697.32|700.26|697.86|700.26|697.86|699.72|697.32|0
1656501060000|2022-06-29 11:11:00|700.15|697.75|700.26|697.86|700.26|697.86|700.15|697.75|0
1656501070000|2022-06-29 11:11:10|700.48|698.08|700.04|697.64|700.48|698.08|700.04|697.64|0
1656501080000|2022-06-29 11:11:20|699.82|697.42|699.72|697.32|699.82|697.42|699.72|697.32|0
1656501090000|2022-06-29 11:11:30|699.5|697.1|699.5|697.1|699.5|697.1|699.5|697.1|0
1656501100000|2022-06-29 11:11:40|700.04|697.64|700.48|698.08|700.48|698.08|700.04|697.64|0
1656501110000|2022-06-29 11:11:50|700.26|697.86|700.48|698.08|700.48|698.08|700.26|697.86|0
1656501120000|2022-06-29 11:12:00|700.37|697.97|700.26|697.86|700.37|697.97|700.15|697.75|0
1656501130000|2022-06-29 11:12:10|700.48|698.08|700.37|697.97|700.48|698.08|700.26|697.86|0
1656501140000|2022-06-29 11:12:20|700.48|698.08|700.48|698.08|700.48|698.08|700.48|698.08|0
1656501150000|2022-06-29 11:12:30|700.26|697.86|700.48|698.08|700.48|698.08|700.26|697.86|0
1656501160000|2022-06-29 11:12:40|700.26|697.86|700.26|697.86|700.26|697.86|700.15|697.75|0
1656501170000|2022-06-29 11:12:50|700.48|698.08|700.48|698.08|700.48|698.08|700.48|698.08|0
1656501180000|2022-06-29 11:13:00|700.37|697.97|700.48|698.08|700.48|698.08|700.37|697.97|0
1656501200000|2022-06-29 11:13:20|700.7|698.3|701.8|699.4|701.8|699.4|700.7|698.3|0
1656501210000|2022-06-29 11:13:30|701.91|699.51|702.23|699.83|702.23|699.83|701.91|699.51|0
1656501220000|2022-06-29 11:13:40|702.01|699.61|701.36|698.96|702.01|699.61|701.14|698.74|0
1656501230000|2022-06-29 11:13:50|701.14|698.74|701.14|698.74|701.14|698.74|701.14|698.74|0
1656501240000|2022-06-29 11:14:00|700.92|698.52|701.25|698.85|701.36|698.96|700.92|698.52|0
1656501250000|2022-06-29 11:14:10|700.48|698.08|699.93|697.53|700.48|698.08|699.82|697.42|0
1656501260000|2022-06-29 11:14:20|700.15|697.75|699.38|696.98|700.15|697.75|699.16|696.76|0
1656501270000|2022-06-29 11:14:30|699.6|697.2|699.6|697.2|699.6|697.2|699.6|697.2|0
1656501280000|2022-06-29 11:14:40|699.93|697.53|699.82|697.42|699.93|697.53|699.82|697.42|0
1656501290000|2022-06-29 11:14:50|699.38|696.98|699.38|696.98|699.82|697.42|699.38|696.98|0
1656501300000|2022-06-29 11:15:00|698.94|696.54|699.38|696.98|699.38|696.98|698.94|696.54|0
1656501310000|2022-06-29 11:15:10|700.15|697.75|700.15|697.75|700.26|697.86|700.04|697.64|0
1656501320000|2022-06-29 11:15:20|701.14|698.74|699.82|697.42|702.01|699.61|699.82|697.42|0
1656501330000|2022-06-29 11:15:30|700.26|697.86|699.82|697.42|700.26|697.86|699.82|697.42|0
1656501340000|2022-06-29 11:15:40|700.04|697.64|700.04|697.64|700.15|697.75|700.04|697.64|0
1656501350000|2022-06-29 11:15:50|699.72|697.32|699.82|697.42|699.82|697.42|699.72|697.32|0
1656501360000|2022-06-29 11:16:00|699.93|697.53|700.48|698.08|700.48|698.08|699.93|697.53|0
1656501370000|2022-06-29 11:16:10|700.26|697.86|699.82|697.42|700.37|697.97|699.82|697.42|0
1656501380000|2022-06-29 11:16:20|699.6|697.2|699.38|696.98|699.6|697.2|699.38|696.98|0
1656501390000|2022-06-29 11:16:30|699.16|696.76|699.16|696.76|699.16|696.76|699.16|696.76|0
1656501400000|2022-06-29 11:16:40|699.28|696.88|699.38|696.98|699.38|696.98|699.16|696.76|0
1656501410000|2022-06-29 11:16:50|699.28|696.88|699.16|696.76|699.28|696.88|699.16|696.76|0
1656501420000|2022-06-29 11:17:00|698.94|696.54|698.94|696.54|698.94|696.54|698.72|696.32|0
1656501430000|2022-06-29 11:17:10|699.6|697.2|699.6|697.2|699.6|697.2|699.38|696.98|0
1656501440000|2022-06-29 11:17:20|698.94|696.54|699.16|696.76|699.6|697.2|698.94|696.54|0
1656501450000|2022-06-29 11:17:30|699.28|696.88|699.28|696.88|699.28|696.88|699.28|696.88|0
1656501460000|2022-06-29 11:17:40|699.16|696.76|699.28|696.88|699.28|696.88|699.16|696.76|0
1656501470000|2022-06-29 11:17:50|699.38|696.98|699.38|696.98|699.38|696.98|699.38|696.98|0
1656501480000|2022-06-29 11:18:00|699.28|696.88|699.16|696.76|699.38|696.98|699.16|696.76|0
1656501490000|2022-06-29 11:18:10|699.6|697.2|699.5|697.1|699.6|697.2|699.5|697.1|0
1656501500000|2022-06-29 11:18:20|699.6|697.2|699.5|697.1|699.6|697.2|699.5|697.1|0
1656501510000|2022-06-29 11:18:30|699.6|697.2|699.6|697.2|699.6|697.2|699.6|697.2|0
1656501520000|2022-06-29 11:18:40|699.82|697.42|699.5|697.1|699.82|697.42|699.5|697.1|0
1656501530000|2022-06-29 11:18:50|699.6|697.2|699.16|696.76|699.6|697.2|699.16|696.76|0
1656501540000|2022-06-29 11:19:00|698.94|696.54|699.16|696.76|699.16|696.76|698.94|696.54|0
1656501550000|2022-06-29 11:19:10|699.28|696.88|699.28|696.88|699.28|696.88|699.28|696.88|0
1656501560000|2022-06-29 11:19:20|698.5|696.1|698.5|696.1|699.06|696.66|698.5|696.1|0
1656501570000|2022-06-29 11:19:30|698.72|696.32|698.72|696.32|698.72|696.32|698.72|696.32|0
1656501580000|2022-06-29 11:19:40|698.5|696.1|698.5|696.1|698.5|696.1|698.5|696.1|0
1656501590000|2022-06-29 11:19:50|698.29|695.89|698.5|696.1|698.5|696.1|698.29|695.89|0
1656501600000|2022-06-29 11:20:00|698.29|695.89|698.72|696.32|698.72|696.32|698.29|695.89|0
1656501610000|2022-06-29 11:20:10|698.5|696.1|698.29|695.89|698.5|696.1|698.29|695.89|0
1656501620000|2022-06-29 11:20:20|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1656501630000|2022-06-29 11:20:30|698.29|695.89|698.07|695.67|698.29|695.89|698.07|695.67|0
1656501640000|2022-06-29 11:20:40|697.96|695.56|698.07|695.67|698.07|695.67|697.85|695.45|0
1656501650000|2022-06-29 11:20:50|698.29|695.89|698.29|695.89|698.29|695.89|698.29|695.89|0
1656501660000|2022-06-29 11:21:00|698.4|696|698.29|695.89|698.4|696|698.29|695.89|0
1656501670000|2022-06-29 11:21:10|698.5|696.1|698.5|696.1|698.94|696.54|698.5|696.1|0
1656501680000|2022-06-29 11:21:20|698.72|696.32|698.4|696|698.72|696.32|698.4|696|0
1656501690000|2022-06-29 11:21:30|698.5|696.1|697.63|695.23|698.5|696.1|697.63|695.23|0
1656501700000|2022-06-29 11:21:40|697.85|695.45|697.85|695.45|698.07|695.67|697.85|695.45|0
1656501710000|2022-06-29 11:21:50|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1656501720000|2022-06-29 11:22:00|697.85|695.45|698.07|695.67|698.07|695.67|697.85|695.45|0
1656501730000|2022-06-29 11:22:10|698.29|695.89|698.29|695.89|698.29|695.89|698.29|695.89|0
1656501740000|2022-06-29 11:22:20|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1656501750000|2022-06-29 11:22:30|698.28|695.88|698.28|695.88|698.5|696.1|698.28|695.88|0
1656501760000|2022-06-29 11:22:40|698.4|696|698.72|696.32|698.72|696.32|698.4|696|0
1656501770000|2022-06-29 11:22:50|698.94|696.54|698.94|696.54|698.94|696.54|698.94|696.54|0
1656501780000|2022-06-29 11:23:00|698.72|696.32|698.5|696.1|698.72|696.32|698.5|696.1|0
1656501800000|2022-06-29 11:23:20|698.62|696.22|699.06|696.66|699.06|696.66|698.62|696.22|0
1656501810000|2022-06-29 11:23:30|698.94|696.54|699.16|696.76|699.16|696.76|698.94|696.54|0
1656501820000|2022-06-29 11:23:40|699.06|696.66|698.5|696.1|699.06|696.66|698.5|696.1|0
1656501830000|2022-06-29 11:23:50|698.72|696.32|698.84|696.44|698.84|696.44|698.5|696.1|0
1656501840000|2022-06-29 11:24:00|698.94|696.54|699.06|696.66|699.16|696.76|698.94|696.54|0
1656501850000|2022-06-29 11:24:10|699.16|696.76|698.72|696.32|699.16|696.76|698.72|696.32|0
1656501860000|2022-06-29 11:24:20|698.84|696.44|698.94|696.54|698.94|696.54|698.84|696.44|0
1656501870000|2022-06-29 11:24:30|698.72|696.32|698.4|696|698.72|696.32|698.4|696|0
1656501880000|2022-06-29 11:24:40|698.28|695.88|698.5|696.1|698.5|696.1|698.28|695.88|0
1656501890000|2022-06-29 11:24:50|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1656501900000|2022-06-29 11:25:00|698.18|695.78|698.18|695.78|698.18|695.78|698.18|695.78|0
1656501910000|2022-06-29 11:25:10|698.07|695.67|697.96|695.56|698.07|695.67|697.85|695.45|0
1656501920000|2022-06-29 11:25:20|697.85|695.45|698.28|695.88|698.28|695.88|697.85|695.45|0
1656501930000|2022-06-29 11:25:30|698.07|695.67|698.72|696.32|698.72|696.32|697.63|695.23|0
1656501940000|2022-06-29 11:25:40|698.5|696.1|698.4|696|698.5|696.1|698.4|696|0
1656501950000|2022-06-29 11:25:50|698.5|696.1|698.28|695.88|698.5|696.1|698.28|695.88|0
1656501960000|2022-06-29 11:26:00|698.5|696.1|698.5|696.1|698.84|696.44|698.5|696.1|0
1656501970000|2022-06-29 11:26:10|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1656501980000|2022-06-29 11:26:20|698.5|696.1|698.28|695.88|698.5|696.1|698.07|695.67|0
1656501990000|2022-06-29 11:26:30|698.62|696.22|698.5|696.1|698.62|696.22|698.5|696.1|0
1656502000000|2022-06-29 11:26:40|698.4|696|698.4|696|698.4|696|698.4|696|0
1656502010000|2022-06-29 11:26:50|698.28|695.88|698.18|695.78|698.28|695.88|698.07|695.67|0
1656502020000|2022-06-29 11:27:00|698.06|695.66|698.06|695.66|698.18|695.78|698.06|695.66|0
1656502030000|2022-06-29 11:27:10|698.28|695.88|698.4|696|698.4|696|698.28|695.88|0
1656502040000|2022-06-29 11:27:20|698.28|695.88|698.06|695.66|698.28|695.88|698.06|695.66|0
1656502050000|2022-06-29 11:27:30|698.18|695.78|698.4|696|698.4|696|698.06|695.66|0
1656502060000|2022-06-29 11:27:40|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1656502070000|2022-06-29 11:27:50|698.5|696.1|698.5|696.1|698.5|696.1|698.5|696.1|0
1656502080000|2022-06-29 11:28:00|698.62|696.22|698.72|696.32|698.72|696.32|698.62|696.22|0
1656502090000|2022-06-29 11:28:10|698.5|696.1|698.5|696.1|698.5|696.1|698.5|696.1|0
1656502100000|2022-06-29 11:28:20|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1656502110000|2022-06-29 11:28:30|698.5|696.1|698.4|696|698.5|696.1|698.28|695.88|0
1656502120000|2022-06-29 11:28:40|698.5|696.1|698.4|696|698.5|696.1|698.28|695.88|0
1656502130000|2022-06-29 11:28:50|698.5|696.1|698.5|696.1|698.5|696.1|698.5|696.1|0
1656502140000|2022-06-29 11:29:00|698.4|696|698.28|695.88|698.4|696|698.28|695.88|0
1656502150000|2022-06-29 11:29:10|698.06|695.66|698.06|695.66|698.06|695.66|698.06|695.66|0
1656502160000|2022-06-29 11:29:20|698.18|695.78|698.06|695.66|698.18|695.78|698.06|695.66|0
1656502170000|2022-06-29 11:29:30|698.28|695.88|698.06|695.66|698.28|695.88|698.06|695.66|0
1656502190000|2022-06-29 11:29:50|698.18|695.78|698.06|695.66|698.18|695.78|698.06|695.66|0
1656502200000|2022-06-29 11:30:00|698.18|695.78|698.06|695.66|698.18|695.78|698.06|695.66|0
1656502210000|2022-06-29 11:30:10|697.85|695.45|697.85|695.45|697.85|695.45|697.85|695.45|0
1656502230000|2022-06-29 11:30:30|697.96|695.56|697.85|695.45|697.96|695.56|697.85|695.45|0
1656502240000|2022-06-29 11:30:40|697.74|695.34|697.41|695.01|697.74|695.34|697.41|695.01|0
1656502250000|2022-06-29 11:30:50|697.19|694.79|696.97|694.57|697.19|694.79|696.97|694.57|0
1656502260000|2022-06-29 11:31:00|697.19|694.79|697.08|694.68|697.19|694.79|697.08|694.68|0
1656502270000|2022-06-29 11:31:10|696.97|694.57|696.53|694.13|696.97|694.57|696.53|694.13|0
1656502280000|2022-06-29 11:31:20|696.97|694.57|696.97|694.57|696.97|694.57|696.97|694.57|0
1656502290000|2022-06-29 11:31:30|696.75|694.35|696.09|693.69|696.75|694.35|696.09|693.69|0
1656502300000|2022-06-29 11:31:40|696.97|694.57|696.31|693.91|696.97|694.57|696.31|693.91|0
1656502310000|2022-06-29 11:31:50|696.53|694.13|696.53|694.13|696.75|694.35|696.53|694.13|0
1656502320000|2022-06-29 11:32:00|696.31|693.91|696.09|693.69|696.31|693.91|696.09|693.69|0
1656502330000|2022-06-29 11:32:10|695.99|693.59|696.31|693.91|696.31|693.91|695.99|693.59|0
1656502340000|2022-06-29 11:32:20|696.09|693.69|696.09|693.69|696.09|693.69|696.09|693.69|0
1656502350000|2022-06-29 11:32:30|696.31|693.91|696.09|693.69|696.31|693.91|696.09|693.69|0
1656502360000|2022-06-29 11:32:40|696.31|693.91|696.31|693.91|696.31|693.91|696.31|693.91|0
1656502370000|2022-06-29 11:32:50|696.09|693.69|695.87|693.47|696.09|693.69|695.87|693.47|0
1656502380000|2022-06-29 11:33:00|695.99|693.59|696.09|693.69|696.09|693.69|695.99|693.59|0
1656502390000|2022-06-29 11:33:10|695.66|693.26|695.66|693.26|695.66|693.26|695.55|693.15|0
1656502400000|2022-06-29 11:33:20|695.87|693.47|695.87|693.47|696.09|693.69|695.87|693.47|0
1656502410000|2022-06-29 11:33:30|696.09|693.69|696.09|693.69|696.31|693.91|696.09|693.69|0
1656502430000|2022-06-29 11:33:50|696.31|693.91|696.31|693.91|696.31|693.91|696.31|693.91|0
1656502440000|2022-06-29 11:34:00|696.09|693.69|696.09|693.69|696.09|693.69|696.09|693.69|0
1656502450000|2022-06-29 11:34:10|695.87|693.47|695.87|693.47|695.87|693.47|695.87|693.47|0
1656502460000|2022-06-29 11:34:20|695.99|693.59|696.09|693.69|696.09|693.69|695.87|693.47|0
1656502470000|2022-06-29 11:34:30|696.31|693.91|696.31|693.91|696.31|693.91|696.31|693.91|0
1656502480000|2022-06-29 11:34:40|696.09|693.69|696.09|693.69|696.21|693.81|696.09|693.69|0
1656502500000|2022-06-29 11:35:00|696.31|693.91|696.97|694.57|696.97|694.57|696.31|693.91|0
1656502510000|2022-06-29 11:35:10|696.86|694.46|696.86|694.46|696.86|694.46|696.86|694.46|0
1656502520000|2022-06-29 11:35:20|696.75|694.35|696.64|694.24|696.75|694.35|696.64|694.24|0
1656502530000|2022-06-29 11:35:30|696.31|693.91|696.53|694.13|696.53|694.13|696.31|693.91|0
1656502540000|2022-06-29 11:35:40|696.75|694.35|696.53|694.13|696.75|694.35|696.53|694.13|0
1656502550000|2022-06-29 11:35:50|695.87|693.47|696.31|693.91|696.31|693.91|695.87|693.47|0
1656502560000|2022-06-29 11:36:00|696.43|694.03|696.43|694.03|696.43|694.03|696.43|694.03|0
1656502570000|2022-06-29 11:36:10|696.31|693.91|696.31|693.91|696.31|693.91|696.31|693.91|0
1656502590000|2022-06-29 11:36:30|696.43|694.03|696.31|693.91|696.43|694.03|696.31|693.91|0
1656502600000|2022-06-29 11:36:40|696.09|693.69|696.09|693.69|696.09|693.69|695.87|693.47|0
1656502610000|2022-06-29 11:36:50|696.31|693.91|696.43|694.03|696.43|694.03|696.31|693.91|0
1656502620000|2022-06-29 11:37:00|696.53|694.13|696.53|694.13|696.53|694.13|696.53|694.13|0
1656502630000|2022-06-29 11:37:10|696.31|693.91|695.87|693.47|696.31|693.91|695.87|693.47|0
1656502640000|2022-06-29 11:37:20|695.77|693.37|695.65|693.25|695.77|693.37|695.65|693.25|0
1656502660000|2022-06-29 11:37:40|695.87|693.47|695.65|693.25|695.87|693.47|695.65|693.25|0
1656502670000|2022-06-29 11:37:50|695.77|693.37|695.65|693.25|695.87|693.47|695.65|693.25|0
1656502680000|2022-06-29 11:38:00|695.87|693.47|695.65|693.25|695.87|693.47|695.65|693.25|0
1656502690000|2022-06-29 11:38:10|695.44|693.04|695|692.6|695.44|693.04|695|692.6|0
1656502700000|2022-06-29 11:38:20|694.34|691.94|694.34|691.94|694.56|692.16|694.34|691.94|0
1656502710000|2022-06-29 11:38:30|694.56|692.16|694.67|692.27|694.67|692.27|694.56|692.16|0
1656502720000|2022-06-29 11:38:40|694.56|692.16|694.34|691.94|694.56|692.16|694.34|691.94|0
1656502730000|2022-06-29 11:38:50|694.24|691.84|693.69|691.29|694.24|691.84|693.69|691.29|0
1656502750000|2022-06-29 11:39:10|693.47|691.07|693.69|691.29|693.69|691.29|693.47|691.07|0
1656502760000|2022-06-29 11:39:20|693.25|690.85|693.03|690.63|693.25|690.85|692.81|690.41|0
1656502770000|2022-06-29 11:39:30|693.25|690.85|693.25|690.85|693.25|690.85|693.14|690.74|0
1656502780000|2022-06-29 11:39:40|692.81|690.41|692.81|690.41|692.93|690.53|692.71|690.31|0
1656502790000|2022-06-29 11:39:50|692.59|690.19|692.59|690.19|692.59|690.19|692.59|690.19|0
1656502800000|2022-06-29 11:40:00|692.38|689.98|692.38|689.98|692.59|690.19|692.38|689.98|0
1656502810000|2022-06-29 11:40:10|692.81|690.41|692.81|690.41|693.03|690.63|692.81|690.41|0
1656502820000|2022-06-29 11:40:20|693.03|690.63|693.25|690.85|693.25|690.85|693.03|690.63|0
1656502830000|2022-06-29 11:40:30|693.47|691.07|693.47|691.07|693.47|691.07|693.47|691.07|0
1656502840000|2022-06-29 11:40:40|693.25|690.85|693.03|690.63|693.25|690.85|693.03|690.63|0
1656502850000|2022-06-29 11:40:50|692.93|690.53|693.25|690.85|693.25|690.85|692.93|690.53|0
1656502860000|2022-06-29 11:41:00|693.36|690.96|693.47|691.07|693.47|691.07|693.36|690.96|0
1656502870000|2022-06-29 11:41:10|693.25|690.85|693.25|690.85|693.25|690.85|693.25|690.85|0
1656502880000|2022-06-29 11:41:20|693.03|690.63|693.25|690.85|693.25|690.85|693.03|690.63|0
1656502890000|2022-06-29 11:41:30|693.14|690.74|693.14|690.74|693.25|690.85|693.14|690.74|0
1656502910000|2022-06-29 11:41:50|693.03|690.63|693.03|690.63|693.03|690.63|693.03|690.63|0
1656502920000|2022-06-29 11:42:00|693.14|690.74|692.93|690.53|693.25|690.85|692.93|690.53|0
1656502930000|2022-06-29 11:42:10|693.03|690.63|693.03|690.63|693.03|690.63|692.81|690.41|0
1656502940000|2022-06-29 11:42:20|692.81|690.41|692.81|690.41|692.81|690.41|692.81|690.41|0
1656502950000|2022-06-29 11:42:30|692.93|690.53|692.81|690.41|693.03|690.63|692.81|690.41|0
1656502960000|2022-06-29 11:42:40|692.93|690.53|693.25|690.85|693.25|690.85|692.81|690.41|0
1656502970000|2022-06-29 11:42:50|693.47|691.07|693.25|690.85|693.47|691.07|693.25|690.85|0
1656502990000|2022-06-29 11:43:10|693.14|690.74|693.03|690.63|693.14|690.74|693.03|690.63|0
1656503000000|2022-06-29 11:43:20|692.93|690.53|693.03|690.63|693.03|690.63|692.81|690.41|0
1656503010000|2022-06-29 11:43:30|692.81|690.41|693.03|690.63|693.03|690.63|692.81|690.41|0
1656503020000|2022-06-29 11:43:40|692.81|690.41|692.59|690.19|692.81|690.41|692.59|690.19|0
1656503030000|2022-06-29 11:43:50|692.81|690.41|693.03|690.63|693.03|690.63|692.81|690.41|0
1656503040000|2022-06-29 11:44:00|693.14|690.74|692.81|690.41|693.14|690.74|692.81|690.41|0
1656503050000|2022-06-29 11:44:10|692.71|690.31|692.71|690.31|692.71|690.31|692.71|690.31|0
1656503060000|2022-06-29 11:44:20|692.81|690.41|692.93|690.53|692.93|690.53|692.81|690.41|0
1656503070000|2022-06-29 11:44:30|693.03|690.63|693.03|690.63|693.03|690.63|693.03|690.63|0
1656503090000|2022-06-29 11:44:50|693.25|690.85|693.25|690.85|693.25|690.85|693.25|690.85|0
1656503100000|2022-06-29 11:45:00|693.14|690.74|693.14|690.74|693.25|690.85|693.03|690.63|0
1656503110000|2022-06-29 11:45:10|693.03|690.63|693.03|690.63|693.25|690.85|693.03|690.63|0
1656503120000|2022-06-29 11:45:20|693.25|690.85|693.47|691.07|693.47|691.07|693.25|690.85|0
1656503130000|2022-06-29 11:45:30|693.25|690.85|693.47|691.07|693.47|691.07|693.25|690.85|0
1656503140000|2022-06-29 11:45:40|693.36|690.96|693.36|690.96|693.36|690.96|693.36|690.96|0
1656503150000|2022-06-29 11:45:50|693.47|691.07|693.47|691.07|693.47|691.07|693.47|691.07|0
1656503160000|2022-06-29 11:46:00|693.03|690.63|693.25|690.85|693.25|690.85|693.03|690.63|0
1656503170000|2022-06-29 11:46:10|693.03|690.63|693.03|690.63|693.03|690.63|693.03|690.63|0
1656503180000|2022-06-29 11:46:20|692.81|690.41|692.37|689.97|692.92|690.52|692.37|689.97|0
1656503190000|2022-06-29 11:46:30|691.94|689.54|691.28|688.88|691.94|689.54|691.28|688.88|0
1656503200000|2022-06-29 11:46:40|691.5|689.1|691.72|689.32|691.72|689.32|691.5|689.1|0
1656503210000|2022-06-29 11:46:50|691.83|689.43|691.94|689.54|691.94|689.54|691.83|689.43|0
1656503220000|2022-06-29 11:47:00|691.5|689.1|691.61|689.21|691.61|689.21|691.5|689.1|0
1656503230000|2022-06-29 11:47:10|691.72|689.32|691.5|689.1|691.72|689.32|691.5|689.1|0
1656503240000|2022-06-29 11:47:20|691.72|689.32|691.94|689.54|691.94|689.54|691.72|689.32|0
1656503250000|2022-06-29 11:47:30|692.05|689.65|692.37|689.97|692.37|689.97|692.05|689.65|0
1656503260000|2022-06-29 11:47:40|692.16|689.76|692.81|690.41|693.03|690.63|692.16|689.76|0
1656503270000|2022-06-29 11:47:50|693.03|690.63|693.03|690.63|693.03|690.63|693.03|690.63|0
1656503280000|2022-06-29 11:48:00|693.14|690.74|693.25|690.85|693.25|690.85|693.14|690.74|0
1656503290000|2022-06-29 11:48:10|693.03|690.63|693.14|690.74|693.14|690.74|692.92|690.52|0
1656503300000|2022-06-29 11:48:20|693.03|690.63|691.72|689.32|693.03|690.63|691.5|689.1|0
1656503310000|2022-06-29 11:48:30|691.94|689.54|691.94|689.54|692.16|689.76|691.94|689.54|0
1656503320000|2022-06-29 11:48:40|691.83|689.43|691.72|689.32|691.94|689.54|691.72|689.32|0
1656503330000|2022-06-29 11:48:50|691.83|689.43|691.94|689.54|691.94|689.54|691.72|689.32|0
1656503340000|2022-06-29 11:49:00|691.72|689.32|691.72|689.32|691.72|689.32|691.72|689.32|0
1656503360000|2022-06-29 11:49:20|691.5|689.1|691.5|689.1|691.5|689.1|691.5|689.1|0
1656503370000|2022-06-29 11:49:30|691.4|689|691.72|689.32|691.72|689.32|691.4|689|0
1656503400000|2022-06-29 11:50:00|691.94|689.54|691.94|689.54|691.94|689.54|691.94|689.54|0
1656503410000|2022-06-29 11:50:10|691.72|689.32|691.72|689.32|691.72|689.32|691.72|689.32|0
1656503420000|2022-06-29 11:50:20|691.94|689.54|691.94|689.54|691.94|689.54|691.94|689.54|0
1656503430000|2022-06-29 11:50:30|692.16|689.76|691.94|689.54|692.16|689.76|691.94|689.54|0
1656503440000|2022-06-29 11:50:40|691.72|689.32|691.72|689.32|691.72|689.32|691.72|689.32|0
1656503460000|2022-06-29 11:51:00|691.94|689.54|691.72|689.32|691.94|689.54|691.72|689.32|0
1656503470000|2022-06-29 11:51:10|692.16|689.76|692.16|689.76|692.16|689.76|692.16|689.76|0
1656503490000|2022-06-29 11:51:30|692.15|689.75|692.05|689.65|692.15|689.75|692.05|689.65|0
1656503500000|2022-06-29 11:51:40|692.15|689.75|691.94|689.54|692.15|689.75|691.94|689.54|0
1656503520000|2022-06-29 11:52:00|692.15|689.75|692.05|689.65|692.15|689.75|691.94|689.54|0
1656503530000|2022-06-29 11:52:10|691.94|689.54|692.15|689.75|692.15|689.75|691.94|689.54|0
1656503540000|2022-06-29 11:52:20|692.05|689.65|692.15|689.75|692.15|689.75|692.05|689.65|0
1656503550000|2022-06-29 11:52:30|691.72|689.32|691.72|689.32|691.72|689.32|691.72|689.32|0
1656503560000|2022-06-29 11:52:40|691.94|689.54|692.05|689.65|692.05|689.65|691.94|689.54|0
1656503570000|2022-06-29 11:52:50|691.94|689.54|691.94|689.54|691.94|689.54|691.94|689.54|0
1656503580000|2022-06-29 11:53:00|691.83|689.43|691.5|689.1|691.83|689.43|691.5|689.1|0
1656503590000|2022-06-29 11:53:10|691.28|688.88|691.28|688.88|691.28|688.88|691.28|688.88|0
1656503600000|2022-06-29 11:53:20|691.5|689.1|690.84|688.44|691.5|689.1|690.84|688.44|0
1656503610000|2022-06-29 11:53:30|690.63|688.23|691.06|688.66|691.06|688.66|690.63|688.23|0
1656503620000|2022-06-29 11:53:40|690.74|688.34|690.19|687.79|690.74|688.34|689.97|687.57|0
1656503630000|2022-06-29 11:53:50|690.41|688.01|689.97|687.57|690.52|688.12|689.97|687.57|0
1656503640000|2022-06-29 11:54:00|689.75|687.35|689.75|687.35|689.75|687.35|689.75|687.35|0
1656503650000|2022-06-29 11:54:10|689.97|687.57|689.54|687.14|689.97|687.57|689.54|687.14|0
1656503660000|2022-06-29 11:54:20|689.32|686.92|688.88|686.48|689.32|686.92|688.88|686.48|0
1656503670000|2022-06-29 11:54:30|688.23|685.83|687.57|685.17|688.45|686.05|687.57|685.17|0
1656503680000|2022-06-29 11:54:40|687.36|684.96|687.57|685.17|687.57|685.17|687.36|684.96|0
1656503690000|2022-06-29 11:54:50|687.79|685.39|687.79|685.39|687.79|685.39|687.36|684.96|0
1656503700000|2022-06-29 11:55:00|688.23|685.83|688.23|685.83|688.23|685.83|688.23|685.83|0
1656503710000|2022-06-29 11:55:10|688.01|685.61|688.23|685.83|688.23|685.83|688.01|685.61|0
1656503720000|2022-06-29 11:55:20|688.45|686.05|688.34|685.94|688.45|686.05|688.34|685.94|0
1656503730000|2022-06-29 11:55:30|688.45|686.05|688.88|686.48|688.88|686.48|688.45|686.05|0
1656503740000|2022-06-29 11:55:40|689.1|686.7|688.88|686.48|689.1|686.7|688.88|686.48|0
1656503750000|2022-06-29 11:55:50|688.66|686.26|688.78|686.38|688.78|686.38|688.66|686.26|0
1656503760000|2022-06-29 11:56:00|688.66|686.26|688.78|686.38|688.78|686.38|688.66|686.26|0
1656503770000|2022-06-29 11:56:10|688.66|686.26|688.88|686.48|688.88|686.48|688.66|686.26|0
1656503780000|2022-06-29 11:56:20|687.79|685.39|688.01|685.61|688.01|685.61|687.79|685.39|0
1656503790000|2022-06-29 11:56:30|688.23|685.83|688.66|686.26|688.66|686.26|688.23|685.83|0
1656503800000|2022-06-29 11:56:40|688.45|686.05|688.56|686.16|688.66|686.26|688.45|686.05|0
1656503810000|2022-06-29 11:56:50|688.45|686.05|688.56|686.16|688.56|686.16|688.45|686.05|0
1656503820000|2022-06-29 11:57:00|688.45|686.05|687.57|685.17|688.45|686.05|687.57|685.17|0
1656503840000|2022-06-29 11:57:20|686.92|684.52|687.36|684.96|687.36|684.96|686.92|684.52|0
1656503850000|2022-06-29 11:57:30|687.47|685.07|687.57|685.17|687.57|685.17|687.36|684.96|0
1656503860000|2022-06-29 11:57:40|687.36|684.96|687.14|684.74|687.36|684.96|687.14|684.74|0
1656503870000|2022-06-29 11:57:50|686.7|684.3|686.05|683.65|686.7|684.3|685.83|683.43|0
1656503880000|2022-06-29 11:58:00|685.83|683.43|686.05|683.65|686.05|683.65|685.83|683.43|0
1656503890000|2022-06-29 11:58:10|685.61|683.21|685.61|683.21|685.83|683.43|685.61|683.21|0
1656503900000|2022-06-29 11:58:20|685.83|683.43|685.83|683.43|685.83|683.43|685.61|683.21|0
1656503910000|2022-06-29 11:58:30|685.95|683.55|685.61|683.21|686.05|683.65|685.61|683.21|0
1656503920000|2022-06-29 11:58:40|685.73|683.33|685.18|682.78|685.73|683.33|685.18|682.78|0
1656503930000|2022-06-29 11:58:50|684.96|682.56|684.96|682.56|684.96|682.56|684.53|682.13|0
1656503940000|2022-06-29 11:59:00|684.42|682.02|684.96|682.56|684.96|682.56|684.42|682.02|0
1656503950000|2022-06-29 11:59:10|684.86|682.46|684.96|682.56|684.96|682.56|684.74|682.34|0
1656503960000|2022-06-29 11:59:20|685.18|682.78|685.4|683|685.61|683.21|685.18|682.78|0
1656503970000|2022-06-29 11:59:30|685.18|682.78|685.18|682.78|685.18|682.78|685.18|682.78|0
1656503980000|2022-06-29 11:59:40|684.96|682.56|685.29|682.89|685.29|682.89|684.96|682.56|0
1656503990000|2022-06-29 11:59:50|685.18|682.78|685.4|683|685.4|683|685.18|682.78|0
1656504000000|2022-06-29 12:00:00|685.18|682.78|685.4|683|685.73|683.33|685.18|682.78|0
1656504010000|2022-06-29 12:00:10|685.61|683.21|684.86|682.46|685.61|683.21|684.86|682.46|0
1656504020000|2022-06-29 12:00:20|684.74|682.34|684.96|682.56|685.4|683|684.74|682.34|0
1656504030000|2022-06-29 12:00:30|684.74|682.34|684.53|682.13|684.74|682.34|684.53|682.13|0
1656504040000|2022-06-29 12:00:40|684.31|681.91|684.2|681.8|684.31|681.91|684.2|681.8|0
1656504050000|2022-06-29 12:00:50|683.66|681.26|683.66|681.26|683.66|681.26|683.22|680.82|0
1656504060000|2022-06-29 12:01:00|683.87|681.47|683|680.6|683.87|681.47|683|680.6|0
1656504070000|2022-06-29 12:01:10|682.79|680.39|682.79|680.39|683|680.6|682.79|680.39|0
1656504090000|2022-06-29 12:01:30|681.48|679.08|681.48|679.08|681.48|679.08|681.48|679.08|0
1656504100000|2022-06-29 12:01:40|681.05|678.65|680.4|678|681.05|678.65|680.4|678|0
1656504110000|2022-06-29 12:01:50|679.97|677.57|679.97|677.57|680.62|678.22|679.97|677.57|0
1656504120000|2022-06-29 12:02:00|679.75|677.35|679.32|676.92|679.75|677.35|679.32|676.92|0
1656504130000|2022-06-29 12:02:10|679.1|676.7|680.18|677.78|680.18|677.78|679.1|676.7|0
1656504140000|2022-06-29 12:02:20|680.62|678.22|680.62|678.22|680.62|678.22|680.4|678|0
1656504150000|2022-06-29 12:02:30|680.4|678|680.4|678|680.51|678.11|680.4|678|0
1656504160000|2022-06-29 12:02:40|680.62|678.22|680.62|678.22|680.62|678.22|680.4|678|0
1656504170000|2022-06-29 12:02:50|680.83|678.43|680.83|678.43|680.83|678.43|680.83|678.43|0
1656504180000|2022-06-29 12:03:00|680.62|678.22|680.62|678.22|680.83|678.43|680.51|678.11|0
1656504190000|2022-06-29 12:03:10|680.51|678.11|680.4|678|680.62|678.22|680.4|678|0
1656504200000|2022-06-29 12:03:20|679.97|677.57|679.75|677.35|679.97|677.57|679.75|677.35|0
1656504210000|2022-06-29 12:03:30|679.97|677.57|680.18|677.78|680.18|677.78|679.97|677.57|0
1656504220000|2022-06-29 12:03:40|679.97|677.57|680.3|677.9|680.3|677.9|679.97|677.57|0
1656504230000|2022-06-29 12:03:50|680.18|677.78|679.97|677.57|680.18|677.78|679.97|677.57|0
1656504240000|2022-06-29 12:04:00|680.18|677.78|680.62|678.22|680.62|678.22|680.18|677.78|0
1656504250000|2022-06-29 12:04:10|680.4|678|680.18|677.78|680.4|678|679.97|677.57|0
1656504260000|2022-06-29 12:04:20|679.97|677.57|679.97|677.57|679.97|677.57|679.75|677.35|0
1656504270000|2022-06-29 12:04:30|679.86|677.46|679.53|677.13|679.97|677.57|679.53|677.13|0
1656504280000|2022-06-29 12:04:40|679.75|677.35|679.53|677.13|679.75|677.35|679.53|677.13|0
1656504290000|2022-06-29 12:04:50|679.75|677.35|679.75|677.35|679.75|677.35|679.53|677.13|0
1656504300000|2022-06-29 12:05:00|679.97|677.57|680.18|677.78|680.18|677.78|679.75|677.35|0
1656504310000|2022-06-29 12:05:10|680.4|678|680.4|678|680.4|678|680.4|678|0
1656504320000|2022-06-29 12:05:20|680.18|677.78|680.18|677.78|680.18|677.78|680.18|677.78|0
1656504330000|2022-06-29 12:05:30|679.96|677.56|679.96|677.56|679.96|677.56|679.96|677.56|0
1656504340000|2022-06-29 12:05:40|679.4|677|678.74|676.34|679.4|677|678.74|676.34|0
1656504350000|2022-06-29 12:05:50|678.3|675.9|677.87|675.47|678.3|675.9|677.87|675.47|0
1656504360000|2022-06-29 12:06:00|677.43|675.03|677.43|675.03|677.43|675.03|677.43|675.03|0
1656504370000|2022-06-29 12:06:10|677.65|675.25|677.65|675.25|677.65|675.25|677.65|675.25|0
1656504380000|2022-06-29 12:06:20|678.09|675.69|677.65|675.25|678.3|675.9|677.65|675.25|0
1656504390000|2022-06-29 12:06:30|677.87|675.47|677.65|675.25|677.87|675.47|677.65|675.25|0
1656504400000|2022-06-29 12:06:40|677.87|675.47|678.3|675.9|678.52|676.12|677.87|675.47|0
1656504410000|2022-06-29 12:06:50|677.87|675.47|677.43|675.03|677.87|675.47|677.43|675.03|0
1656504420000|2022-06-29 12:07:00|677.65|675.25|677.87|675.47|677.87|675.47|677.65|675.25|0
1656504430000|2022-06-29 12:07:10|677.65|675.25|677.43|675.03|677.65|675.25|677.43|675.03|0
1656504450000|2022-06-29 12:07:30|677.55|675.15|677.43|675.03|677.55|675.15|677.43|675.03|0
1656504460000|2022-06-29 12:07:40|677.65|675.25|677.87|675.47|677.87|675.47|677.65|675.25|0
1656504470000|2022-06-29 12:07:50|678.09|675.69|678.3|675.9|678.3|675.9|677.87|675.47|0
1656504480000|2022-06-29 12:08:00|678.09|675.69|678.3|675.9|678.3|675.9|678.09|675.69|0
1656504490000|2022-06-29 12:08:10|678.52|676.12|678.74|676.34|678.74|676.34|678.52|676.12|0
1656504500000|2022-06-29 12:08:20|678.52|676.12|678.74|676.34|678.74|676.34|678.52|676.12|0
1656504510000|2022-06-29 12:08:30|678.52|676.12|678.74|676.34|678.74|676.34|678.52|676.12|0
1656504520000|2022-06-29 12:08:40|678.52|676.12|678.52|676.12|678.52|676.12|678.52|676.12|0
1656504530000|2022-06-29 12:08:50|678.3|675.9|678.42|676.02|678.52|676.12|678.3|675.9|0
1656504540000|2022-06-29 12:09:00|678.52|676.12|678.96|676.56|678.96|676.56|678.52|676.12|0
1656504550000|2022-06-29 12:09:10|678.74|676.34|678.74|676.34|678.74|676.34|678.74|676.34|0
1656504560000|2022-06-29 12:09:20|678.96|676.56|679.39|676.99|679.39|676.99|678.96|676.56|0
1656504570000|2022-06-29 12:09:30|679.61|677.21|679.83|677.43|679.83|677.43|679.61|677.21|0
1656504580000|2022-06-29 12:09:40|679.72|677.32|679.83|677.43|679.83|677.43|679.61|677.21|0
1656504590000|2022-06-29 12:09:50|680.04|677.64|680.04|677.64|680.26|677.86|680.04|677.64|0
1656504600000|2022-06-29 12:10:00|680.26|677.86|680.26|677.86|680.48|678.08|680.26|677.86|0
1656504610000|2022-06-29 12:10:10|680.37|677.97|680.26|677.86|680.37|677.97|680.26|677.86|0
1656504620000|2022-06-29 12:10:20|680.16|677.76|679.61|677.21|680.16|677.76|679.61|677.21|0
1656504630000|2022-06-29 12:10:30|679.83|677.43|680.26|677.86|680.26|677.86|679.83|677.43|0
1656504640000|2022-06-29 12:10:40|680.16|677.76|680.04|677.64|680.16|677.76|680.04|677.64|0
1656504650000|2022-06-29 12:10:50|680.26|677.86|680.26|677.86|680.26|677.86|680.26|677.86|0
1656504660000|2022-06-29 12:11:00|680.16|677.76|680.48|678.08|680.48|678.08|680.16|677.76|0
1656504670000|2022-06-29 12:11:10|680.37|677.97|680.37|677.97|680.37|677.97|680.37|677.97|0
1656504680000|2022-06-29 12:11:20|680.26|677.86|680.48|678.08|680.48|678.08|680.26|677.86|0
1656504690000|2022-06-29 12:11:30|680.26|677.86|680.26|677.86|680.26|677.86|680.26|677.86|0
1656504700000|2022-06-29 12:11:40|680.04|677.64|679.83|677.43|680.04|677.64|679.83|677.43|0
1656504710000|2022-06-29 12:11:50|679.61|677.21|679.94|677.54|679.94|677.54|679.61|677.21|0
1656504720000|2022-06-29 12:12:00|679.83|677.43|680.04|677.64|680.04|677.64|679.39|676.99|0
1656504730000|2022-06-29 12:12:10|680.16|677.76|679.83|677.43|680.16|677.76|679.83|677.43|0
1656504750000|2022-06-29 12:12:30|680.04|677.64|680.04|677.64|680.26|677.86|680.04|677.64|0
1656504760000|2022-06-29 12:12:40|679.83|677.43|679.83|677.43|679.83|677.43|679.61|677.21|0
1656504770000|2022-06-29 12:12:50|679.61|677.21|679.39|676.99|679.61|677.21|679.39|676.99|0
1656504790000|2022-06-29 12:13:10|679.61|677.21|679.39|676.99|679.61|677.21|679.39|676.99|0
1656504800000|2022-06-29 12:13:20|679.17|676.77|679.17|676.77|679.17|676.77|679.17|676.77|0
1656504810000|2022-06-29 12:13:30|679.39|676.99|679.83|677.43|679.83|677.43|679.39|676.99|0
1656504820000|2022-06-29 12:13:40|680.04|677.64|680.04|677.64|680.26|677.86|680.04|677.64|0
1656504830000|2022-06-29 12:13:50|679.83|677.43|679.72|677.32|679.83|677.43|679.61|677.21|0
1656504840000|2022-06-29 12:14:00|679.83|677.43|679.72|677.32|679.83|677.43|679.72|677.32|0
1656504850000|2022-06-29 12:14:10|679.61|677.21|679.61|677.21|679.83|677.43|679.61|677.21|0
1656504870000|2022-06-29 12:14:30|679.83|677.43|679.61|677.21|679.83|677.43|679.39|676.99|0
1656504880000|2022-06-29 12:14:40|679.83|677.43|679.83|677.43|679.83|677.43|679.83|677.43|0
1656504890000|2022-06-29 12:14:50|680.04|677.64|680.04|677.64|680.04|677.64|680.04|677.64|0
1656504900000|2022-06-29 12:15:00|679.61|677.21|680.04|677.64|680.04|677.64|679.61|677.21|0
1656504910000|2022-06-29 12:15:10|679.39|676.99|679.17|676.77|679.39|676.99|679.17|676.77|0
1656504920000|2022-06-29 12:15:20|679.29|676.89|678.95|676.55|679.29|676.89|678.95|676.55|0
1656504930000|2022-06-29 12:15:30|678.74|676.34|678.52|676.12|678.95|676.55|678.3|675.9|0
1656504940000|2022-06-29 12:15:40|678.2|675.8|678.08|675.68|678.2|675.8|677.98|675.58|0
1656504950000|2022-06-29 12:15:50|678.3|675.9|678.42|676.02|678.42|676.02|678.3|675.9|0
1656504960000|2022-06-29 12:16:00|678.74|676.34|678.95|676.55|679.17|676.77|678.74|676.34|0
1656504970000|2022-06-29 12:16:10|678.74|676.34|678.74|676.34|678.74|676.34|678.3|675.9|0
1656504980000|2022-06-29 12:16:20|678.42|676.02|678.3|675.9|678.42|676.02|678.08|675.68|0
1656504990000|2022-06-29 12:16:30|678.74|676.34|678.2|675.8|678.74|676.34|678.08|675.68|0
1656505000000|2022-06-29 12:16:40|678.3|675.9|678.3|675.9|678.3|675.9|678.08|675.68|0
1656505010000|2022-06-29 12:16:50|678.52|676.12|678.52|676.12|678.52|676.12|678.3|675.9|0
1656505020000|2022-06-29 12:17:00|678.3|675.9|678.52|676.12|678.74|676.34|678.3|675.9|0
1656505030000|2022-06-29 12:17:10|678.74|676.34|678.52|676.12|678.74|676.34|678.52|676.12|0
1656505040000|2022-06-29 12:17:20|678.74|676.34|678.74|676.34|678.74|676.34|678.74|676.34|0
1656505050000|2022-06-29 12:17:30|678.52|676.12|678.52|676.12|678.52|676.12|678.52|676.12|0
1656505060000|2022-06-29 12:17:40|678.3|675.9|678.95|676.55|678.95|676.55|678.3|675.9|0
1656505070000|2022-06-29 12:17:50|679.17|676.77|678.85|676.45|679.17|676.77|678.74|676.34|0
1656505080000|2022-06-29 12:18:00|678.74|676.34|678.74|676.34|678.95|676.55|678.74|676.34|0
1656505090000|2022-06-29 12:18:10|679.17|676.77|679.39|676.99|679.39|676.99|678.95|676.55|0
1656505100000|2022-06-29 12:18:20|679.17|676.77|679.39|676.99|679.39|676.99|679.17|676.77|0
1656505110000|2022-06-29 12:18:30|679.61|677.21|680.04|677.64|680.04|677.64|679.61|677.21|0
1656505120000|2022-06-29 12:18:40|679.82|677.42|680.04|677.64|680.04|677.64|679.82|677.42|0
1656505130000|2022-06-29 12:18:50|680.26|677.86|680.26|677.86|680.26|677.86|680.26|677.86|0
1656505140000|2022-06-29 12:19:00|680.48|678.08|680.04|677.64|680.48|678.08|680.04|677.64|0
1656505150000|2022-06-29 12:19:10|680.48|678.08|680.59|678.19|680.59|678.19|680.48|678.08|0
1656505160000|2022-06-29 12:19:20|680.26|677.86|680.48|678.08|680.48|678.08|680.26|677.86|0
1656505170000|2022-06-29 12:19:30|680.37|677.97|680.26|677.86|680.37|677.97|680.26|677.86|0
1656505180000|2022-06-29 12:19:40|680.04|677.64|680.04|677.64|680.04|677.64|680.04|677.64|0
1656505190000|2022-06-29 12:19:50|679.82|677.42|680.48|678.08|680.48|678.08|679.82|677.42|0
1656505200000|2022-06-29 12:20:00|680.04|677.64|679.72|677.32|680.04|677.64|679.72|677.32|0
1656505210000|2022-06-29 12:20:10|679.82|677.42|679.61|677.21|679.82|677.42|679.61|677.21|0
1656505220000|2022-06-29 12:20:20|679.82|677.42|680.15|677.75|680.26|677.86|679.82|677.42|0
1656505230000|2022-06-29 12:20:30|679.82|677.42|679.39|676.99|679.82|677.42|679.39|676.99|0
1656505240000|2022-06-29 12:20:40|679.72|677.32|679.82|677.42|679.82|677.42|679.72|677.32|0
1656505250000|2022-06-29 12:20:50|680.26|677.86|680.04|677.64|680.26|677.86|680.04|677.64|0
1656505260000|2022-06-29 12:21:00|680.26|677.86|679.94|677.54|680.26|677.86|679.82|677.42|0
1656505270000|2022-06-29 12:21:10|680.04|677.64|680.26|677.86|680.26|677.86|679.82|677.42|0
1656505280000|2022-06-29 12:21:20|680.04|677.64|680.69|678.29|680.69|678.29|680.04|677.64|0
1656505290000|2022-06-29 12:21:30|680.48|678.08|680.04|677.64|680.48|678.08|680.04|677.64|0
1656505300000|2022-06-29 12:21:40|680.26|677.86|680.26|677.86|680.26|677.86|680.26|677.86|0
1656505310000|2022-06-29 12:21:50|680.04|677.64|680.04|677.64|680.26|677.86|680.04|677.64|0
1656505320000|2022-06-29 12:22:00|680.26|677.86|680.26|677.86|680.26|677.86|680.04|677.64|0
1656505330000|2022-06-29 12:22:10|680.04|677.64|680.26|677.86|680.26|677.86|680.04|677.64|0
1656505340000|2022-06-29 12:22:20|680.48|678.08|680.69|678.29|680.69|678.29|680.48|678.08|0
1656505350000|2022-06-29 12:22:30|680.48|678.08|680.91|678.51|680.91|678.51|680.48|678.08|0
1656505360000|2022-06-29 12:22:40|681.13|678.73|681.13|678.73|681.13|678.73|681.13|678.73|0
1656505370000|2022-06-29 12:22:50|681.35|678.95|682.22|679.82|682.22|679.82|681.35|678.95|0
1656505380000|2022-06-29 12:23:00|682.44|680.04|682.22|679.82|682.44|680.04|682.22|679.82|0
1656505390000|2022-06-29 12:23:10|682|679.6|682|679.6|682|679.6|682|679.6|0
1656505400000|2022-06-29 12:23:20|682.22|679.82|682.22|679.82|682.22|679.82|682.22|679.82|0
1656505410000|2022-06-29 12:23:30|682.65|680.25|683.09|680.69|683.09|680.69|682.65|680.25|0
1656505420000|2022-06-29 12:23:40|683.31|680.91|684.18|681.78|684.18|681.78|683.31|680.91|0
1656505430000|2022-06-29 12:23:50|684.4|682|684.18|681.78|684.4|682|684.18|681.78|0
1656505440000|2022-06-29 12:24:00|683.96|681.56|683.96|681.56|683.96|681.56|683.74|681.34|0
1656505450000|2022-06-29 12:24:10|684.18|681.78|684.18|681.78|684.18|681.78|684.18|681.78|0
1656505460000|2022-06-29 12:24:20|684.4|682|684.84|682.44|684.84|682.44|684.4|682|0
1656505470000|2022-06-29 12:24:30|684.4|682|684.62|682.22|684.62|682.22|684.4|682|0
1656505480000|2022-06-29 12:24:40|684.51|682.11|685.05|682.65|685.05|682.65|684.51|682.11|0
1656505490000|2022-06-29 12:24:50|685.27|682.87|685.05|682.65|685.27|682.87|685.05|682.65|0
1656505500000|2022-06-29 12:25:00|685.17|682.77|684.84|682.44|685.17|682.77|684.84|682.44|0
1656505510000|2022-06-29 12:25:10|685.27|682.87|685.27|682.87|685.27|682.87|685.05|682.65|0
1656505520000|2022-06-29 12:25:20|685.49|683.09|685.49|683.09|685.49|683.09|685.39|682.99|0
1656505530000|2022-06-29 12:25:30|685.27|682.87|685.39|682.99|685.49|683.09|685.27|682.87|0
1656505540000|2022-06-29 12:25:40|685.27|682.87|685.27|682.87|685.27|682.87|685.27|682.87|0
1656505550000|2022-06-29 12:25:50|685.49|683.09|685.49|683.09|685.49|683.09|685.39|682.99|0
1656505560000|2022-06-29 12:26:00|685.71|683.31|685.71|683.31|685.71|683.31|685.71|683.31|0
1656505570000|2022-06-29 12:26:10|685.49|683.09|685.49|683.09|685.49|683.09|685.49|683.09|0
1656505580000|2022-06-29 12:26:20|685.27|682.87|685.27|682.87|685.49|683.09|685.27|682.87|0
1656505590000|2022-06-29 12:26:30|684.84|682.44|684.84|682.44|684.84|682.44|684.84|682.44|0
1656505600000|2022-06-29 12:26:40|685.05|682.65|684.4|682|685.05|682.65|684.4|682|0
1656505610000|2022-06-29 12:26:50|684.62|682.22|684.18|681.78|684.62|682.22|684.18|681.78|0
1656505630000|2022-06-29 12:27:10|684.62|682.22|684.62|682.22|684.62|682.22|684.62|682.22|0
1656505640000|2022-06-29 12:27:20|684.73|682.33|684.83|682.43|684.83|682.43|684.62|682.22|0
1656505650000|2022-06-29 12:27:30|684.62|682.22|685.27|682.87|685.27|682.87|684.62|682.22|0
1656505670000|2022-06-29 12:27:50|685.49|683.09|685.49|683.09|685.49|683.09|685.49|683.09|0
1656505680000|2022-06-29 12:28:00|685.38|682.98|685.49|683.09|685.49|683.09|685.38|682.98|0
1656505720000|2022-06-29 12:28:40|685.6|683.2|685.6|683.2|685.6|683.2|685.6|683.2|0
1656505730000|2022-06-29 12:28:50|685.71|683.31|685.71|683.31|685.71|683.31|685.71|683.31|0
1656505740000|2022-06-29 12:29:00|685.6|683.2|685.49|683.09|685.6|683.2|685.49|683.09|0
1656505750000|2022-06-29 12:29:10|685.71|683.31|685.49|683.09|685.71|683.31|685.49|683.09|0
1656505760000|2022-06-29 12:29:20|685.27|682.87|684.83|682.43|685.27|682.87|684.83|682.43|0
1656505770000|2022-06-29 12:29:30|684.62|682.22|684.83|682.43|684.83|682.43|684.62|682.22|0
1656505780000|2022-06-29 12:29:40|685.17|682.77|685.05|682.65|685.17|682.77|685.05|682.65|0
1656505790000|2022-06-29 12:29:50|684.29|681.89|684.51|682.11|684.51|682.11|684.29|681.89|0
1656505800000|2022-06-29 12:30:00|684.62|682.22|683.64|681.24|684.62|682.22|683.64|681.24|0
1656505810000|2022-06-29 12:30:10|683.74|681.34|684.83|682.43|684.83|682.43|683.42|681.02|0
1656505820000|2022-06-29 12:30:20|686.26|683.86|687.24|684.84|687.24|684.84|686.26|683.86|0
1656505830000|2022-06-29 12:30:30|687.67|685.27|687.24|684.84|687.67|685.27|687.02|684.62|0
1656505840000|2022-06-29 12:30:40|686.26|683.86|686.58|684.18|686.58|684.18|686.26|683.86|0
1656505850000|2022-06-29 12:30:50|686.48|684.08|685.82|683.42|686.48|684.08|685.82|683.42|0
1656505860000|2022-06-29 12:31:00|684.95|682.55|684.51|682.11|684.95|682.55|683.96|681.56|0
1656505870000|2022-06-29 12:31:10|684.62|682.22|683.42|681.02|684.62|682.22|683.42|681.02|0
1656505880000|2022-06-29 12:31:20|683.74|681.34|684.18|681.78|684.18|681.78|683.74|681.34|0
1656505890000|2022-06-29 12:31:30|684.62|682.22|685.93|683.53|685.93|683.53|684.62|682.22|0
1656505900000|2022-06-29 12:31:40|686.14|683.74|687.45|685.05|687.45|685.05|686.14|683.74|0
1656505910000|2022-06-29 12:31:50|687.35|684.95|687.13|684.73|687.35|684.95|687.02|684.62|0
1656505920000|2022-06-29 12:32:00|687.24|684.84|689.2|686.8|689.2|686.8|687.24|684.84|0
1656505930000|2022-06-29 12:32:10|688.88|686.48|690.52|688.12|690.52|688.12|688.88|686.48|0
1656505940000|2022-06-29 12:32:20|691.39|688.99|690.95|688.55|692.05|689.65|690.95|688.55|0
1656505950000|2022-06-29 12:32:30|691.07|688.67|690.52|688.12|691.39|688.99|690.52|688.12|0
1656505960000|2022-06-29 12:32:40|690.19|687.79|690.74|688.34|690.74|688.34|690.19|687.79|0
1656505970000|2022-06-29 12:32:50|690.08|687.68|690.08|687.68|690.08|687.68|689.86|687.46|0
1656505980000|2022-06-29 12:33:00|690.74|688.34|691.61|689.21|691.61|689.21|690.74|688.34|0
1656505990000|2022-06-29 12:33:10|690.74|688.34|691.39|688.99|691.39|688.99|690.74|688.34|0
1656506000000|2022-06-29 12:33:20|691.17|688.77|690.74|688.34|691.61|689.21|690.74|688.34|0
1656506010000|2022-06-29 12:33:30|690.95|688.55|691.17|688.77|691.17|688.77|690.74|688.34|0
1656506020000|2022-06-29 12:33:40|691.39|688.99|690.95|688.55|691.39|688.99|690.95|688.55|0
1656506030000|2022-06-29 12:33:50|690.52|688.12|690.74|688.34|690.74|688.34|690.3|687.9|0
1656506040000|2022-06-29 12:34:00|690.52|688.12|689.86|687.46|690.52|688.12|689.64|687.24|0
1656506050000|2022-06-29 12:34:10|689.64|687.24|688.55|686.15|689.64|687.24|688.55|686.15|0
1656506060000|2022-06-29 12:34:20|688.77|686.37|688.98|686.58|688.98|686.58|688.55|686.15|0
1656506070000|2022-06-29 12:34:30|689.64|687.24|689.2|686.8|689.64|687.24|689.2|686.8|0
1656506080000|2022-06-29 12:34:40|689.32|686.92|689.42|687.02|689.64|687.24|689.32|686.92|0
1656506090000|2022-06-29 12:34:50|689.2|686.8|688.98|686.58|689.42|687.02|688.98|686.58|0
1656506100000|2022-06-29 12:35:00|690.52|688.12|690.73|688.33|690.73|688.33|689.97|687.57|0
1656506110000|2022-06-29 12:35:10|690.52|688.12|690.95|688.55|690.95|688.55|690.52|688.12|0
1656506120000|2022-06-29 12:35:20|691.07|688.67|690.95|688.55|691.39|688.99|690.95|688.55|0
1656506130000|2022-06-29 12:35:30|690.3|687.9|690.52|688.12|690.52|688.12|690.3|687.9|0
1656506140000|2022-06-29 12:35:40|690.73|688.33|690.73|688.33|690.73|688.33|690.73|688.33|0
1656506150000|2022-06-29 12:35:50|690.95|688.55|690.95|688.55|690.95|688.55|690.73|688.33|0
1656506160000|2022-06-29 12:36:00|690.85|688.45|691.39|688.99|691.39|688.99|690.73|688.33|0
1656506170000|2022-06-29 12:36:10|691.51|689.11|691.61|689.21|691.61|689.21|691.51|689.11|0
1656506180000|2022-06-29 12:36:20|691.83|689.43|691.94|689.54|691.94|689.54|691.61|689.21|0
1656506190000|2022-06-29 12:36:30|692.71|690.31|694.07|691.67|694.51|692.11|692.71|690.31|0
1656506200000|2022-06-29 12:36:40|692.97|690.57|692.32|689.92|692.97|690.57|692.32|689.92|0
1656506210000|2022-06-29 12:36:50|692.1|689.7|692.21|689.81|692.32|689.92|692.1|689.7|0
1656506220000|2022-06-29 12:37:00|692.32|689.92|691.66|689.26|692.32|689.92|691.44|689.04|0
1656506230000|2022-06-29 12:37:10|691.22|688.82|691|688.6|691.22|688.82|691|688.6|0
1656506240000|2022-06-29 12:37:20|690.78|688.38|690.13|687.73|690.78|688.38|690.13|687.73|0
1656506250000|2022-06-29 12:37:30|690.24|687.84|690.56|688.16|690.56|688.16|690.24|687.84|0
1656506260000|2022-06-29 12:37:40|690.13|687.73|690.35|687.95|690.56|688.16|690.13|687.73|0
1656506270000|2022-06-29 12:37:50|690.56|688.16|691|688.6|691|688.6|690.56|688.16|0
1656506280000|2022-06-29 12:38:00|691.33|688.93|691|688.6|691.33|688.93|690.56|688.16|0
1656506290000|2022-06-29 12:38:10|691.22|688.82|691.55|689.15|691.55|689.15|691|688.6|0
1656506300000|2022-06-29 12:38:20|691.22|688.82|692.1|689.7|692.1|689.7|691.22|688.82|0
1656506310000|2022-06-29 12:38:30|691.77|689.37|692.53|690.13|692.53|690.13|691.77|689.37|0
1656506320000|2022-06-29 12:38:40|692.32|689.92|692.32|689.92|692.53|690.13|692.32|689.92|0
1656506330000|2022-06-29 12:38:50|693.19|690.79|693.53|691.13|693.63|691.23|693.19|690.79|0
1656506340000|2022-06-29 12:39:00|693.19|690.79|693.96|691.56|693.96|691.56|693.19|690.79|0
1656506350000|2022-06-29 12:39:10|693.41|691.01|693.41|691.01|693.63|691.23|693.19|690.79|0
1656506360000|2022-06-29 12:39:20|693.19|690.79|692.75|690.35|693.41|691.01|692.75|690.35|0
1656506370000|2022-06-29 12:39:30|692.97|690.57|692.97|690.57|692.97|690.57|692.75|690.35|0
1656506380000|2022-06-29 12:39:40|693.19|690.79|692.97|690.57|693.19|690.79|692.97|690.57|0
1656506390000|2022-06-29 12:39:50|693.09|690.69|693.19|690.79|693.41|691.01|693.09|690.69|0
1656506400000|2022-06-29 12:40:00|693.41|691.01|692.75|690.35|693.41|691.01|692.53|690.13|0
1656506410000|2022-06-29 12:40:10|692.65|690.25|692.97|690.57|692.97|690.57|692.53|690.13|0
1656506420000|2022-06-29 12:40:20|692.75|690.35|692.97|690.57|692.97|690.57|692.75|690.35|0
1656506430000|2022-06-29 12:40:30|693.19|690.79|694.07|691.67|694.07|691.67|693.19|690.79|0
1656506440000|2022-06-29 12:40:40|693.63|691.23|693.85|691.45|693.85|691.45|693.63|691.23|0
1656506450000|2022-06-29 12:40:50|693.41|691.01|693.63|691.23|694.07|691.67|693.41|691.01|0
1656506460000|2022-06-29 12:41:00|693.41|691.01|693.31|690.91|693.41|691.01|693.31|690.91|0
1656506470000|2022-06-29 12:41:10|693.41|691.01|693.63|691.23|693.74|691.34|693.41|691.01|0
1656506480000|2022-06-29 12:41:20|693.52|691.12|693.31|690.91|693.52|691.12|693.19|690.79|0
1656506490000|2022-06-29 12:41:30|693.63|691.23|693.41|691.01|693.63|691.23|693.41|691.01|0
1656506500000|2022-06-29 12:41:40|693.19|690.79|693.19|690.79|693.19|690.79|693.19|690.79|0
1656506510000|2022-06-29 12:41:50|693.41|691.01|693.41|691.01|693.41|691.01|693.41|691.01|0
1656506520000|2022-06-29 12:42:00|693.31|690.91|692.31|689.91|693.31|690.91|692.31|689.91|0
1656506530000|2022-06-29 12:42:10|692.21|689.81|692.1|689.7|692.21|689.81|692.1|689.7|0
1656506540000|2022-06-29 12:42:20|692.31|689.91|692.1|689.7|692.53|690.13|692.1|689.7|0
1656506550000|2022-06-29 12:42:30|692.31|689.91|692.31|689.91|692.53|690.13|692.31|689.91|0
1656506560000|2022-06-29 12:42:40|692.53|690.13|692.75|690.35|692.75|690.35|692.53|690.13|0
1656506570000|2022-06-29 12:42:50|692.97|690.57|692.97|690.57|692.97|690.57|692.75|690.35|0
1656506580000|2022-06-29 12:43:00|692.65|690.25|691.55|689.15|692.65|690.25|691.55|689.15|0
1656506590000|2022-06-29 12:43:10|691.44|689.04|691.66|689.26|691.66|689.26|691.44|689.04|0
1656506600000|2022-06-29 12:43:20|692.31|689.91|692.31|689.91|692.31|689.91|692.1|689.7|0
1656506610000|2022-06-29 12:43:30|692.1|689.7|691.66|689.26|692.1|689.7|691.44|689.04|0
1656506620000|2022-06-29 12:43:40|691.88|689.48|691.88|689.48|691.88|689.48|691.66|689.26|0
1656506630000|2022-06-29 12:43:50|691.22|688.82|691.22|688.82|691.22|688.82|691.22|688.82|0
1656506640000|2022-06-29 12:44:00|691|688.6|690.56|688.16|691|688.6|690.56|688.16|0
1656506650000|2022-06-29 12:44:10|690.78|688.38|690.56|688.16|690.9|688.5|690.56|688.16|0
1656506660000|2022-06-29 12:44:20|690.78|688.38|690.68|688.28|690.78|688.38|690.56|688.16|0
1656506670000|2022-06-29 12:44:30|690.78|688.38|690.56|688.16|691|688.6|690.56|688.16|0
1656506680000|2022-06-29 12:44:40|690.78|688.38|690.78|688.38|690.78|688.38|690.78|688.38|0
1656506690000|2022-06-29 12:44:50|690.34|687.94|690.34|687.94|690.34|687.94|690.12|687.72|0
1656506700000|2022-06-29 12:45:00|690.56|688.16|690.78|688.38|690.78|688.38|690.56|688.16|0
1656506710000|2022-06-29 12:45:10|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1656506720000|2022-06-29 12:45:20|690.78|688.38|691|688.6|691|688.6|690.78|688.38|0
1656506730000|2022-06-29 12:45:30|691.66|689.26|691.88|689.48|692.09|689.69|691.66|689.26|0
1656506740000|2022-06-29 12:45:40|691.66|689.26|691.44|689.04|691.88|689.48|691.44|689.04|0
1656506750000|2022-06-29 12:45:50|691.33|688.93|691.33|688.93|691.66|689.26|691.33|688.93|0
1656506760000|2022-06-29 12:46:00|691.11|688.71|690.78|688.38|691.11|688.71|690.56|688.16|0
1656506770000|2022-06-29 12:46:10|690.56|688.16|690.56|688.16|690.68|688.28|690.56|688.16|0
1656506780000|2022-06-29 12:46:20|690.78|688.38|691|688.6|691|688.6|690.78|688.38|0
1656506790000|2022-06-29 12:46:30|691.11|688.71|690.56|688.16|691.11|688.71|690.56|688.16|0
1656506800000|2022-06-29 12:46:40|690.68|688.28|690.34|687.94|690.78|688.38|690.34|687.94|0
1656506810000|2022-06-29 12:46:50|690.46|688.06|690.34|687.94|690.46|688.06|690.34|687.94|0
1656506820000|2022-06-29 12:47:00|690.12|687.72|690.12|687.72|690.34|687.94|690.12|687.72|0
1656506830000|2022-06-29 12:47:10|689.91|687.51|688.81|686.41|689.91|687.51|688.37|685.97|0
1656506840000|2022-06-29 12:47:20|688.59|686.19|688.59|686.19|688.81|686.41|688.37|685.97|0
1656506850000|2022-06-29 12:47:30|688.81|686.41|689.03|686.63|689.03|686.63|688.59|686.19|0
1656506860000|2022-06-29 12:47:40|688.81|686.41|688.81|686.41|688.81|686.41|688.59|686.19|0
1656506870000|2022-06-29 12:47:50|688.93|686.53|689.03|686.63|689.03|686.63|688.81|686.41|0
1656506880000|2022-06-29 12:48:00|689.25|686.85|689.91|687.51|689.91|687.51|689.25|686.85|0
1656506890000|2022-06-29 12:48:10|690.12|687.72|690.68|688.28|690.68|688.28|690.12|687.72|0
1656506900000|2022-06-29 12:48:20|690.56|688.16|690.78|688.38|690.78|688.38|690.56|688.16|0
1656506910000|2022-06-29 12:48:30|690.68|688.28|691.11|688.71|691.11|688.71|690.68|688.28|0
1656506920000|2022-06-29 12:48:40|691.22|688.82|691|688.6|691.44|689.04|691|688.6|0
1656506930000|2022-06-29 12:48:50|691.11|688.71|691.11|688.71|691.11|688.71|691.11|688.71|0
1656506940000|2022-06-29 12:49:00|691.22|688.82|690.34|687.94|691.22|688.82|690.34|687.94|0
1656506950000|2022-06-29 12:49:10|690.56|688.16|690.78|688.38|690.78|688.38|690.34|687.94|0
1656506960000|2022-06-29 12:49:20|690.12|687.72|690.34|687.94|690.34|687.94|690.12|687.72|0
1656506970000|2022-06-29 12:49:30|690.12|687.72|689.69|687.29|690.12|687.72|689.69|687.29|0
1656506980000|2022-06-29 12:49:40|689.9|687.5|689.9|687.5|690.12|687.72|689.9|687.5|0
1656506990000|2022-06-29 12:49:50|690.02|687.62|690.56|688.16|690.56|688.16|690.02|687.62|0
1656507000000|2022-06-29 12:50:00|691|688.6|690.78|688.38|691|688.6|690.24|687.84|0
1656507010000|2022-06-29 12:50:10|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1656507020000|2022-06-29 12:50:20|690.34|687.94|690.34|687.94|690.34|687.94|690.34|687.94|0
1656507030000|2022-06-29 12:50:30|690.12|687.72|690.46|688.06|690.46|688.06|690.12|687.72|0
1656507040000|2022-06-29 12:50:40|690.56|688.16|690.34|687.94|690.56|688.16|690.34|687.94|0
1656507050000|2022-06-29 12:50:50|690.24|687.84|690.12|687.72|690.34|687.94|690.12|687.72|0
1656507060000|2022-06-29 12:51:00|690.24|687.84|689.8|687.4|690.24|687.84|689.69|687.29|0
1656507070000|2022-06-29 12:51:10|689.69|687.29|689.47|687.07|689.69|687.29|689.47|687.07|0
1656507080000|2022-06-29 12:51:20|689.36|686.96|689.03|686.63|689.36|686.96|689.03|686.63|0
1656507090000|2022-06-29 12:51:30|689.25|686.85|689.25|686.85|689.25|686.85|689.03|686.63|0
1656507100000|2022-06-29 12:51:40|689.69|687.29|689.69|687.29|689.69|687.29|689.69|687.29|0
1656507110000|2022-06-29 12:51:50|689.9|687.5|689.9|687.5|689.9|687.5|689.9|687.5|0
1656507120000|2022-06-29 12:52:00|689.69|687.29|689.03|686.63|689.69|687.29|689.03|686.63|0
1656507130000|2022-06-29 12:52:10|688.37|685.97|688.59|686.19|688.59|686.19|688.37|685.97|0
1656507140000|2022-06-29 12:52:20|688.81|686.41|689.03|686.63|689.25|686.85|688.59|686.19|0
1656507150000|2022-06-29 12:52:30|689.14|686.74|689.03|686.63|689.25|686.85|689.03|686.63|0
1656507160000|2022-06-29 12:52:40|688.81|686.41|688.92|686.52|689.03|686.63|688.81|686.41|0
1656507170000|2022-06-29 12:52:50|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1656507180000|2022-06-29 12:53:00|689.47|687.07|689.47|687.07|689.47|687.07|689.36|686.96|0
1656507200000|2022-06-29 12:53:20|689.58|687.18|689.58|687.18|689.58|687.18|689.47|687.07|0
1656507210000|2022-06-29 12:53:30|689.69|687.29|689.25|686.85|689.69|687.29|689.25|686.85|0
1656507220000|2022-06-29 12:53:40|689.47|687.07|689.03|686.63|689.47|687.07|689.03|686.63|0
1656507230000|2022-06-29 12:53:50|689.25|686.85|689.69|687.29|689.69|687.29|689.25|686.85|0
1656507240000|2022-06-29 12:54:00|689.47|687.07|689.9|687.5|689.9|687.5|689.47|687.07|0
1656507250000|2022-06-29 12:54:10|689.69|687.29|689.25|686.85|689.9|687.5|689.25|686.85|0
1656507260000|2022-06-29 12:54:20|689.03|686.63|689.25|686.85|689.25|686.85|689.03|686.63|0
1656507270000|2022-06-29 12:54:30|689.69|687.29|689.47|687.07|689.69|687.29|689.47|687.07|0
1656507280000|2022-06-29 12:54:40|689.25|686.85|689.25|686.85|689.47|687.07|689.25|686.85|0
1656507290000|2022-06-29 12:54:50|689.47|687.07|689.68|687.28|689.68|687.28|689.47|687.07|0
1656507300000|2022-06-29 12:55:00|690.24|687.84|690.24|687.84|690.24|687.84|690.24|687.84|0
1656507310000|2022-06-29 12:55:10|690.12|687.72|690.34|687.94|690.34|687.94|690.12|687.72|0
1656507320000|2022-06-29 12:55:20|690.56|688.16|691|688.6|691|688.6|690.56|688.16|0
1656507330000|2022-06-29 12:55:30|690.78|688.38|690.78|688.38|690.78|688.38|690.56|688.16|0
1656507340000|2022-06-29 12:55:40|690.56|688.16|691|688.6|691|688.6|690.56|688.16|0
1656507350000|2022-06-29 12:55:50|691.22|688.82|691.22|688.82|691.22|688.82|691.22|688.82|0
1656507360000|2022-06-29 12:56:00|691.55|689.15|692.31|689.91|692.31|689.91|691.55|689.15|0
1656507370000|2022-06-29 12:56:10|692.53|690.13|691.87|689.47|692.53|690.13|691.87|689.47|0
1656507380000|2022-06-29 12:56:20|691.65|689.25|691.44|689.04|691.65|689.25|691.44|689.04|0
1656507390000|2022-06-29 12:56:30|691.22|688.82|691.44|689.04|691.44|689.04|691.22|688.82|0
1656507400000|2022-06-29 12:56:40|691.87|689.47|692.09|689.69|692.09|689.69|691.87|689.47|0
1656507410000|2022-06-29 12:56:50|691.87|689.47|692.64|690.24|692.64|690.24|691.87|689.47|0
1656507420000|2022-06-29 12:57:00|692.75|690.35|692.75|690.35|692.86|690.46|692.75|690.35|0
1656507430000|2022-06-29 12:57:10|692.53|690.13|691.87|689.47|692.53|690.13|691.87|689.47|0
1656507440000|2022-06-29 12:57:20|691.65|689.25|692.09|689.69|692.09|689.69|691.55|689.15|0
1656507450000|2022-06-29 12:57:30|691.77|689.37|691.87|689.47|692.09|689.69|691.77|689.37|0
1656507460000|2022-06-29 12:57:40|692.09|689.69|692.31|689.91|692.31|689.91|692.09|689.69|0
1656507470000|2022-06-29 12:57:50|692.09|689.69|691.65|689.25|692.09|689.69|691.65|689.25|0
1656507480000|2022-06-29 12:58:00|691.44|689.04|691.65|689.25|691.65|689.25|691.33|688.93|0
1656507490000|2022-06-29 12:58:10|691.44|689.04|691.65|689.25|691.87|689.47|691.44|689.04|0
1656507500000|2022-06-29 12:58:20|691.44|689.04|691.65|689.25|691.65|689.25|691.44|689.04|0
1656507510000|2022-06-29 12:58:30|691.44|689.04|691.87|689.47|691.87|689.47|691.44|689.04|0
1656507520000|2022-06-29 12:58:40|692.31|689.91|691.55|689.15|692.31|689.91|691.55|689.15|0
1656507530000|2022-06-29 12:58:50|691.44|689.04|691.22|688.82|691.44|689.04|691|688.6|0
1656507540000|2022-06-29 12:59:00|691.11|688.71|690.56|688.16|691.11|688.71|690.56|688.16|0
1656507550000|2022-06-29 12:59:10|690.78|688.38|689.68|687.28|690.78|688.38|689.68|687.28|0
1656507560000|2022-06-29 12:59:20|689.47|687.07|689.47|687.07|689.47|687.07|689.47|687.07|0
1656507570000|2022-06-29 12:59:30|689.68|687.28|690.12|687.72|690.12|687.72|689.68|687.28|0
1656507580000|2022-06-29 12:59:40|690.34|687.94|690.12|687.72|690.34|687.94|690.02|687.62|0
1656507590000|2022-06-29 12:59:50|689.8|687.4|690.34|687.94|690.34|687.94|689.8|687.4|0
1656507600000|2022-06-29 13:00:00|690.56|688.16|690.78|688.38|690.78|688.38|690.56|688.16|0
1656507610000|2022-06-29 13:00:10|690.67|688.27|690.56|688.16|690.67|688.27|690.56|688.16|0
1656507620000|2022-06-29 13:00:20|690.78|688.38|691.22|688.82|691.22|688.82|690.78|688.38|0
1656507630000|2022-06-29 13:00:30|691.33|688.93|691.33|688.93|691.43|689.03|691.33|688.93|0
1656507640000|2022-06-29 13:00:40|689.68|687.28|689.46|687.06|689.68|687.28|689.46|687.06|0
1656507650000|2022-06-29 13:00:50|689.25|686.85|689.03|686.63|689.25|686.85|689.03|686.63|0
1656507660000|2022-06-29 13:01:00|688.59|686.19|687.72|685.32|688.59|686.19|687.72|685.32|0
1656507670000|2022-06-29 13:01:10|687.5|685.1|686.4|684|687.5|685.1|686.4|684|0
1656507680000|2022-06-29 13:01:20|686.19|683.79|686.84|684.44|686.84|684.44|686.08|683.68|0
1656507690000|2022-06-29 13:01:30|687.28|684.88|687.28|684.88|687.28|684.88|687.06|684.66|0
1656507700000|2022-06-29 13:01:40|687.17|684.77|686.74|684.34|687.17|684.77|686.74|684.34|0
1656507710000|2022-06-29 13:01:50|686.4|684|686.19|683.79|686.4|684|686.19|683.79|0
1656507720000|2022-06-29 13:02:00|686.4|684|686.4|684|686.4|684|686.19|683.79|0
1656507730000|2022-06-29 13:02:10|686.19|683.79|687.28|684.88|687.28|684.88|686.19|683.79|0
1656507740000|2022-06-29 13:02:20|687.5|685.1|687.28|684.88|687.5|685.1|686.84|684.44|0
1656507750000|2022-06-29 13:02:30|687.17|684.77|687.06|684.66|687.28|684.88|687.06|684.66|0
1656507760000|2022-06-29 13:02:40|686.84|684.44|686.84|684.44|686.84|684.44|686.62|684.22|0
1656507770000|2022-06-29 13:02:50|687.06|684.66|686.84|684.44|687.06|684.66|686.84|684.44|0
1656507780000|2022-06-29 13:03:00|686.62|684.22|686.4|684|686.62|684.22|686.4|684|0
1656507790000|2022-06-29 13:03:10|686.62|684.22|686.4|684|686.62|684.22|686.4|684|0
1656507800000|2022-06-29 13:03:20|686.19|683.79|685.75|683.35|686.4|684|685.75|683.35|0
1656507810000|2022-06-29 13:03:30|685.53|683.13|685.75|683.35|685.97|683.57|685.53|683.13|0
1656507820000|2022-06-29 13:03:40|685.97|683.57|687.28|684.88|687.28|684.88|685.97|683.57|0
1656507830000|2022-06-29 13:03:50|687.5|685.1|688.37|685.97|688.37|685.97|687.5|685.1|0
1656507840000|2022-06-29 13:04:00|688.15|685.75|688.15|685.75|688.27|685.87|688.15|685.75|0
1656507850000|2022-06-29 13:04:10|687.5|685.1|687.28|684.88|687.5|685.1|687.06|684.66|0
1656507860000|2022-06-29 13:04:20|687.06|684.66|686.19|683.79|687.06|684.66|686.19|683.79|0
1656507870000|2022-06-29 13:04:30|686.4|684|686.19|683.79|686.62|684.22|686.19|683.79|0
1656507880000|2022-06-29 13:04:40|686.4|684|686.62|684.22|686.62|684.22|686.4|684|0
1656507890000|2022-06-29 13:04:50|687.06|684.66|687.06|684.66|687.06|684.66|687.06|684.66|0
1656507900000|2022-06-29 13:05:00|686.4|684|685.97|683.57|686.4|684|685.75|683.35|0
1656507910000|2022-06-29 13:05:10|686.84|684.44|686.4|684|686.84|684.44|686.19|683.79|0
1656507920000|2022-06-29 13:05:20|686.84|684.44|687.71|685.31|687.71|685.31|686.62|684.22|0
1656507930000|2022-06-29 13:05:30|687.93|685.53|687.39|684.99|687.93|685.53|687.39|684.99|0
1656507940000|2022-06-29 13:05:40|687.83|685.43|687.39|684.99|687.83|685.43|687.28|684.88|0
1656507950000|2022-06-29 13:05:50|687.28|684.88|687.06|684.66|687.28|684.88|687.06|684.66|0
1656507960000|2022-06-29 13:06:00|686.62|684.22|686.62|684.22|686.62|684.22|686.19|683.79|0
1656507970000|2022-06-29 13:06:10|686.4|684|687.5|685.1|687.5|685.1|686.4|684|0
1656507980000|2022-06-29 13:06:20|687.28|684.88|687.5|685.1|687.5|685.1|687.28|684.88|0
1656507990000|2022-06-29 13:06:30|687.71|685.31|687.5|685.1|687.71|685.31|687.5|685.1|0
1656508000000|2022-06-29 13:06:40|687.06|684.66|687.06|684.66|687.5|685.1|687.06|684.66|0
1656508010000|2022-06-29 13:06:50|687.28|684.88|687.5|685.1|687.5|685.1|687.28|684.88|0
1656508020000|2022-06-29 13:07:00|687.06|684.66|686.3|683.9|687.06|684.66|686.3|683.9|0
1656508030000|2022-06-29 13:07:10|686.4|684|686.84|684.44|686.84|684.44|686.4|684|0
1656508040000|2022-06-29 13:07:20|687.17|684.77|687.06|684.66|687.17|684.77|686.84|684.44|0
1656508050000|2022-06-29 13:07:30|687.28|684.88|687.06|684.66|687.5|685.1|687.06|684.66|0
1656508060000|2022-06-29 13:07:40|687.28|684.88|687.39|684.99|687.39|684.99|687.06|684.66|0
1656508070000|2022-06-29 13:07:50|687.71|685.31|688.59|686.19|688.81|686.41|687.71|685.31|0
1656508080000|2022-06-29 13:08:00|688.81|686.41|689.24|686.84|689.24|686.84|688.59|686.19|0
1656508090000|2022-06-29 13:08:10|689.14|686.74|689.14|686.74|689.14|686.74|689.03|686.63|0
1656508100000|2022-06-29 13:08:20|688.81|686.41|689.8|687.4|689.8|687.4|688.81|686.41|0
1656508110000|2022-06-29 13:08:30|689.9|687.5|688.81|686.41|689.9|687.5|688.81|686.41|0
1656508120000|2022-06-29 13:08:40|689.46|687.06|689.24|686.84|689.68|687.28|689.24|686.84|0
1656508130000|2022-06-29 13:08:50|689.14|686.74|689.24|686.84|689.46|687.06|689.14|686.74|0
1656508140000|2022-06-29 13:09:00|689.03|686.63|688.81|686.41|689.03|686.63|688.81|686.41|0
1656508150000|2022-06-29 13:09:10|688.37|685.97|688.15|685.75|688.59|686.19|688.15|685.75|0
1656508160000|2022-06-29 13:09:20|687.93|685.53|687.5|685.1|687.93|685.53|687.5|685.1|0
1656508170000|2022-06-29 13:09:30|687.28|684.88|687.79|685.39|687.79|685.39|687.28|684.88|0
1656508180000|2022-06-29 13:09:40|688.01|685.61|687.14|684.74|688.01|685.61|687.14|684.74|0
1656508190000|2022-06-29 13:09:50|687.36|684.96|687.36|684.96|687.57|685.17|687.36|684.96|0
1656508200000|2022-06-29 13:10:00|687.14|684.74|686.7|684.3|687.14|684.74|686.48|684.08|0
1656508210000|2022-06-29 13:10:10|687.14|684.74|687.36|684.96|687.36|684.96|687.14|684.74|0
1656508220000|2022-06-29 13:10:20|686.92|684.52|687.25|684.85|687.25|684.85|686.92|684.52|0
1656508230000|2022-06-29 13:10:30|687.14|684.74|687.03|684.63|687.36|684.96|687.03|684.63|0
1656508240000|2022-06-29 13:10:40|686.48|684.08|686.48|684.08|686.48|684.08|686.48|684.08|0
1656508250000|2022-06-29 13:10:50|686.38|683.98|685.83|683.43|686.38|683.98|685.83|683.43|0
1656508260000|2022-06-29 13:11:00|686.26|683.86|686.26|683.86|686.26|683.86|686.04|683.64|0
1656508270000|2022-06-29 13:11:10|686.04|683.64|686.04|683.64|686.26|683.86|686.04|683.64|0
1656508290000|2022-06-29 13:11:30|684.95|682.55|684.3|681.9|684.95|682.55|684.3|681.9|0
1656508300000|2022-06-29 13:11:40|684.52|682.12|684.74|682.34|684.95|682.55|684.52|682.12|0
1656508310000|2022-06-29 13:11:50|684.19|681.79|684.3|681.9|684.52|682.12|684.08|681.68|0
1656508320000|2022-06-29 13:12:00|684.19|681.79|683.86|681.46|684.19|681.79|683.86|681.46|0
1656508330000|2022-06-29 13:12:10|684.08|681.68|684.08|681.68|684.3|681.9|684.08|681.68|0
1656508340000|2022-06-29 13:12:20|684.3|681.9|684.3|681.9|684.3|681.9|684.3|681.9|0
1656508350000|2022-06-29 13:12:30|684.08|681.68|684.52|682.12|684.74|682.34|684.08|681.68|0
1656508360000|2022-06-29 13:12:40|684.74|682.34|684.52|682.12|684.74|682.34|684.52|682.12|0
1656508370000|2022-06-29 13:12:50|684.74|682.34|684.74|682.34|684.74|682.34|684.74|682.34|0
1656508380000|2022-06-29 13:13:00|684.3|681.9|684.3|681.9|684.52|682.12|684.08|681.68|0
1656508390000|2022-06-29 13:13:10|684.52|682.12|684.3|681.9|684.52|682.12|683.86|681.46|0
1656508400000|2022-06-29 13:13:20|684.52|682.12|684.3|681.9|684.52|682.12|684.3|681.9|0
1656508410000|2022-06-29 13:13:30|684.52|682.12|684.3|681.9|684.52|682.12|684.3|681.9|0
1656508420000|2022-06-29 13:13:40|684.19|681.79|684.52|682.12|684.52|682.12|684.19|681.79|0
1656508430000|2022-06-29 13:13:50|684.73|682.33|684.52|682.12|684.73|682.33|684.52|682.12|0
1656508440000|2022-06-29 13:14:00|684.41|682.01|684.52|682.12|684.52|682.12|684.3|681.9|0
1656508450000|2022-06-29 13:14:10|684.3|681.9|684.08|681.68|684.3|681.9|684.08|681.68|0
1656508460000|2022-06-29 13:14:20|683.86|681.46|684.08|681.68|684.08|681.68|683.86|681.46|0
1656508470000|2022-06-29 13:14:30|684.3|681.9|684.3|681.9|684.3|681.9|684.08|681.68|0
1656508480000|2022-06-29 13:14:40|684.41|682.01|684.08|681.68|684.41|682.01|683.86|681.46|0
1656508490000|2022-06-29 13:14:50|684.3|681.9|684.52|682.12|684.52|682.12|684.08|681.68|0
1656508500000|2022-06-29 13:15:00|684.73|682.33|684.3|681.9|684.73|682.33|684.3|681.9|0
1656508510000|2022-06-29 13:15:10|684.73|682.33|684.52|682.12|684.73|682.33|684.52|682.12|0
1656508520000|2022-06-29 13:15:20|684.41|682.01|684.73|682.33|684.73|682.33|684.41|682.01|0
1656508530000|2022-06-29 13:15:30|686.04|683.64|686.04|683.64|686.04|683.64|685.83|683.43|0
1656508540000|2022-06-29 13:15:40|687.14|684.74|687.35|684.95|687.57|685.17|687.14|684.74|0
1656508550000|2022-06-29 13:15:50|687.57|685.17|687.35|684.95|687.57|685.17|687.14|684.74|0
1656508560000|2022-06-29 13:16:00|687.14|684.74|685.83|683.43|687.14|684.74|685.83|683.43|0
1656508570000|2022-06-29 13:16:10|685.61|683.21|685.61|683.21|685.83|683.43|685.39|682.99|0
1656508580000|2022-06-29 13:16:20|685.39|682.99|685.61|683.21|685.61|683.21|684.95|682.55|0
1656508590000|2022-06-29 13:16:30|685.39|682.99|685.94|683.54|685.94|683.54|685.39|682.99|0
1656508600000|2022-06-29 13:16:40|685.83|683.43|685.72|683.32|685.83|683.43|685.72|683.32|0
1656508610000|2022-06-29 13:16:50|685.39|682.99|686.92|684.52|686.92|684.52|685.39|682.99|0
1656508620000|2022-06-29 13:17:00|685.83|683.43|686.04|683.64|686.04|683.64|685.39|682.99|0
1656508630000|2022-06-29 13:17:10|686.26|683.86|686.38|683.98|686.38|683.98|686.26|683.86|0
1656508640000|2022-06-29 13:17:20|686.26|683.86|684.3|681.9|686.26|683.86|684.3|681.9|0
1656508650000|2022-06-29 13:17:30|684.52|682.12|684.3|681.9|684.52|682.12|684.08|681.68|0
1656508660000|2022-06-29 13:17:40|684.08|681.68|684.08|681.68|684.19|681.79|684.08|681.68|0
1656508670000|2022-06-29 13:17:50|683.64|681.24|684.08|681.68|684.08|681.68|683.64|681.24|0
1656508680000|2022-06-29 13:18:00|684.3|681.9|684.52|682.12|684.52|682.12|684.08|681.68|0
1656508690000|2022-06-29 13:18:10|685.39|682.99|685.39|682.99|685.39|682.99|685.17|682.77|0
1656508700000|2022-06-29 13:18:20|685.17|682.77|685.17|682.77|685.28|682.88|685.17|682.77|0
1656508710000|2022-06-29 13:18:30|685.39|682.99|684.73|682.33|685.39|682.99|684.73|682.33|0
1656508720000|2022-06-29 13:18:40|684.08|681.68|682.99|680.59|684.08|681.68|682.99|680.59|0
1656508730000|2022-06-29 13:18:50|682.55|680.15|682.55|680.15|682.55|680.15|682.55|680.15|0
1656508740000|2022-06-29 13:19:00|682.77|680.37|682.12|679.72|682.77|680.37|682.12|679.72|0
1656508750000|2022-06-29 13:19:10|681.9|679.5|682.34|679.94|682.34|679.94|681.9|679.5|0
1656508760000|2022-06-29 13:19:20|682.55|680.15|682.12|679.72|682.55|680.15|682.12|679.72|0
1656508770000|2022-06-29 13:19:30|681.68|679.28|681.25|678.85|681.68|679.28|681.25|678.85|0
1656508780000|2022-06-29 13:19:40|680.81|678.41|680.81|678.41|681.03|678.63|680.81|678.41|0
1656508790000|2022-06-29 13:19:50|680.59|678.19|681.25|678.85|681.25|678.85|680.38|677.98|0
1656508800000|2022-06-29 13:20:00|681.68|679.28|682.01|679.61|682.01|679.61|681.68|679.28|0
1656508810000|2022-06-29 13:20:10|682.12|679.72|681.25|678.85|682.12|679.72|681.25|678.85|0
1656508820000|2022-06-29 13:20:20|681.46|679.06|681.03|678.63|681.46|679.06|681.03|678.63|0
1656508830000|2022-06-29 13:20:30|681.25|678.85|681.58|679.18|681.58|679.18|681.25|678.85|0
1656508840000|2022-06-29 13:20:40|681.68|679.28|681.9|679.5|682.12|679.72|681.68|679.28|0
1656508850000|2022-06-29 13:20:50|682.12|679.72|681.9|679.5|682.12|679.72|681.68|679.28|0
1656508860000|2022-06-29 13:21:00|682.01|679.61|682.34|679.94|682.34|679.94|682.01|679.61|0
1656508870000|2022-06-29 13:21:10|682.55|680.15|682.34|679.94|682.55|680.15|682.12|679.72|0
1656508880000|2022-06-29 13:21:20|682.55|680.15|682.34|679.94|682.55|680.15|682.34|679.94|0
1656508890000|2022-06-29 13:21:30|682.77|680.37|682.77|680.37|682.77|680.37|682.67|680.27|0
1656508900000|2022-06-29 13:21:40|682.34|679.94|682.77|680.37|682.77|680.37|682.34|679.94|0
1656508910000|2022-06-29 13:21:50|682.34|679.94|683.42|681.02|683.42|681.02|682.34|679.94|0
1656508920000|2022-06-29 13:22:00|684.08|681.68|683.86|681.46|684.08|681.68|683.86|681.46|0
1656508930000|2022-06-29 13:22:10|683.64|681.24|683.42|681.02|683.64|681.24|683.42|681.02|0
1656508940000|2022-06-29 13:22:20|683.21|680.81|683.42|681.02|683.42|681.02|682.99|680.59|0
1656508950000|2022-06-29 13:22:30|683.86|681.46|683.64|681.24|683.86|681.46|683.64|681.24|0
1656508960000|2022-06-29 13:22:40|683.42|681.02|683.86|681.46|683.86|681.46|683.42|681.02|0
1656508970000|2022-06-29 13:22:50|684.08|681.68|684.08|681.68|684.08|681.68|683.86|681.46|0
1656508980000|2022-06-29 13:23:00|684.73|682.33|684.08|681.68|684.73|682.33|684.08|681.68|0
1656508990000|2022-06-29 13:23:10|684.3|681.9|684.3|681.9|684.3|681.9|684.3|681.9|0
1656509000000|2022-06-29 13:23:20|684.08|681.68|683.54|681.14|684.08|681.68|683.42|681.02|0
1656509010000|2022-06-29 13:23:30|683.42|681.02|683.64|681.24|683.64|681.24|683.42|681.02|0
1656509020000|2022-06-29 13:23:40|683.86|681.46|683.86|681.46|684.08|681.68|683.86|681.46|0
1656509030000|2022-06-29 13:23:50|684.08|681.68|684.08|681.68|684.08|681.68|683.86|681.46|0
1656509040000|2022-06-29 13:24:00|684.3|681.9|684.3|681.9|684.51|682.11|684.3|681.9|0
1656509050000|2022-06-29 13:24:10|683.86|681.46|683.54|681.14|683.86|681.46|683.54|681.14|0
1656509060000|2022-06-29 13:24:20|683.64|681.24|683.21|680.81|683.64|681.24|683.21|680.81|0
1656509070000|2022-06-29 13:24:30|683.42|681.02|683.86|681.46|683.86|681.46|683.21|680.81|0
1656509080000|2022-06-29 13:24:40|684.08|681.68|684.08|681.68|684.08|681.68|683.86|681.46|0
1656509090000|2022-06-29 13:24:50|683.86|681.46|683.42|681.02|683.86|681.46|683.42|681.02|0
1656509100000|2022-06-29 13:25:00|683.21|680.81|684.41|682.01|684.41|682.01|683.21|680.81|0
1656509110000|2022-06-29 13:25:10|683.64|681.24|683.64|681.24|683.86|681.46|683.42|681.02|0
1656509120000|2022-06-29 13:25:20|683.76|681.36|684.08|681.68|684.08|681.68|683.76|681.36|0
1656509130000|2022-06-29 13:25:30|683.86|681.46|683.76|681.36|683.86|681.46|683.64|681.24|0
1656509140000|2022-06-29 13:25:40|683.64|681.24|684.08|681.68|684.08|681.68|683.64|681.24|0
1656509150000|2022-06-29 13:25:50|684.3|681.9|684.73|682.33|684.73|682.33|684.3|681.9|0
1656509160000|2022-06-29 13:26:00|684.95|682.55|685.5|683.1|685.61|683.21|684.95|682.55|0
1656509170000|2022-06-29 13:26:10|685.61|683.21|685.82|683.42|685.82|683.42|685.61|683.21|0
1656509180000|2022-06-29 13:26:20|686.16|683.76|686.26|683.86|686.37|683.97|686.16|683.76|0
1656509190000|2022-06-29 13:26:30|686.7|684.3|686.48|684.08|686.7|684.3|686.48|684.08|0
1656509200000|2022-06-29 13:26:40|686.26|683.86|686.37|683.97|686.37|683.97|686.04|683.64|0
1656509210000|2022-06-29 13:26:50|686.26|683.86|686.48|684.08|686.48|684.08|686.26|683.86|0
1656509220000|2022-06-29 13:27:00|686.37|683.97|686.91|684.51|686.91|684.51|686.37|683.97|0
1656509230000|2022-06-29 13:27:10|686.7|684.3|687.13|684.73|687.13|684.73|686.7|684.3|0
1656509240000|2022-06-29 13:27:20|687.25|684.85|687.35|684.95|687.57|685.17|687.25|684.85|0
1656509250000|2022-06-29 13:27:30|687.57|685.17|687.25|684.85|687.57|685.17|687.13|684.73|0
1656509260000|2022-06-29 13:27:40|686.91|684.51|686.91|684.51|686.91|684.51|686.26|683.86|0
1656509270000|2022-06-29 13:27:50|686.48|684.08|686.7|684.3|686.91|684.51|686.48|684.08|0
1656509280000|2022-06-29 13:28:00|687.13|684.73|687.79|685.39|687.79|685.39|687.13|684.73|0
1656509290000|2022-06-29 13:28:10|688.66|686.26|687.79|685.39|688.66|686.26|687.79|685.39|0
1656509300000|2022-06-29 13:28:20|687.35|684.95|687.79|685.39|688.01|685.61|687.35|684.95|0
1656509310000|2022-06-29 13:28:30|688.01|685.61|687.57|685.17|688.01|685.61|687.57|685.17|0
1656509320000|2022-06-29 13:28:40|687.35|684.95|687.35|684.95|687.35|684.95|687.35|684.95|0
1656509330000|2022-06-29 13:28:50|687.25|684.85|687.25|684.85|687.25|684.85|687.25|684.85|0
1656509340000|2022-06-29 13:29:00|687.35|684.95|686.48|684.08|687.57|685.17|686.48|684.08|0
1656509350000|2022-06-29 13:29:10|685.82|683.42|685.17|682.77|685.82|683.42|685.17|682.77|0
1656509360000|2022-06-29 13:29:20|685.6|683.2|684.51|682.11|685.6|683.2|684.51|682.11|0
1656509370000|2022-06-29 13:29:30|684.73|682.33|685.17|682.77|685.17|682.77|684.73|682.33|0
1656509380000|2022-06-29 13:29:40|685.82|683.42|687.13|684.73|687.13|684.73|685.6|683.2|0
1656509390000|2022-06-29 13:29:50|687.35|684.95|687.35|684.95|687.35|684.95|686.91|684.51|0
1656509400000|2022-06-29 13:30:00|686.7|684.3|685.82|683.42|686.7|684.3|684.95|682.55|0
1656509410000|2022-06-29 13:30:10|686.48|684.08|686.91|684.51|687.57|685.17|686.48|684.08|0
1656509420000|2022-06-29 13:30:20|687.79|685.39|684.08|681.68|687.79|685.39|683.64|681.24|0
1656509430000|2022-06-29 13:30:30|684.73|682.33|685.6|683.2|685.6|683.2|684.73|682.33|0
1656509440000|2022-06-29 13:30:40|686.04|683.64|687.57|685.17|687.79|685.39|686.04|683.64|0
1656509450000|2022-06-29 13:30:50|688.22|685.82|687.79|685.39|689.1|686.7|687.79|685.39|0
1656509460000|2022-06-29 13:31:00|687.57|685.17|689.54|687.14|689.54|687.14|687.57|685.17|0
1656509470000|2022-06-29 13:31:10|689.97|687.57|687.13|684.73|689.97|687.57|687.13|684.73|0
1656509480000|2022-06-29 13:31:20|686.7|684.3|687.35|684.95|687.35|684.95|686.7|684.3|0
1656509490000|2022-06-29 13:31:30|688.44|686.04|689.32|686.92|689.54|687.14|688.44|686.04|0
1656509500000|2022-06-29 13:31:40|691.07|688.67|691.29|688.89|692.82|690.42|691.07|688.67|0
1656509510000|2022-06-29 13:31:50|691.72|689.32|694.13|691.73|694.13|691.73|691.72|689.32|0
1656509520000|2022-06-29 13:32:00|694.79|692.39|695.89|693.49|695.89|693.49|694.79|692.39|0
1656509530000|2022-06-29 13:32:10|695.67|693.27|696.55|694.15|697.21|694.81|695.67|693.27|0
1656509540000|2022-06-29 13:32:20|697.21|694.81|698.08|695.68|698.08|695.68|697.21|694.81|0
1656509550000|2022-06-29 13:32:30|697.21|694.81|697.21|694.81|697.43|695.03|697.21|694.81|0
1656509560000|2022-06-29 13:32:40|696.55|694.15|696.55|694.15|696.55|694.15|696.44|694.04|0
1656509570000|2022-06-29 13:32:50|696.33|693.93|695.23|692.83|696.33|693.93|695.23|692.83|0
1656509580000|2022-06-29 13:33:00|696.99|694.59|697.65|695.25|697.86|695.46|696.99|694.59|0
1656509590000|2022-06-29 13:33:10|698.3|695.9|700.5|698.1|700.5|698.1|697.86|695.46|0
1656509600000|2022-06-29 13:33:20|700.06|697.66|701.82|699.42|701.82|699.42|699.84|697.44|0
1656509610000|2022-06-29 13:33:30|701.38|698.98|702.48|700.08|702.48|700.08|701.38|698.98|0
1656509620000|2022-06-29 13:33:40|702.26|699.86|701.6|699.2|702.26|699.86|701.38|698.98|0
1656509630000|2022-06-29 13:33:50|701.82|699.42|701.16|698.76|701.82|699.42|701.16|698.76|0
1656509640000|2022-06-29 13:34:00|701.38|698.98|701.6|699.2|701.6|699.2|700.94|698.54|0
1656509650000|2022-06-29 13:34:10|702.04|699.64|702.48|700.08|702.48|700.08|702.04|699.64|0
1656509660000|2022-06-29 13:34:20|704.03|701.63|702.92|700.52|704.03|701.63|702.7|700.3|0
1656509670000|2022-06-29 13:34:30|702.48|700.08|702.48|700.08|702.48|700.08|701.82|699.42|0
1656509680000|2022-06-29 13:34:40|702.92|700.52|703.36|700.96|703.8|701.4|702.92|700.52|0
1656509690000|2022-06-29 13:34:50|702.7|700.3|701.6|699.2|702.7|700.3|701.6|699.2|0
1656509700000|2022-06-29 13:35:00|703.14|700.74|706.01|703.61|706.01|703.61|703.14|700.74|0
1656509710000|2022-06-29 13:35:10|705.57|703.17|705.13|702.73|705.57|703.17|704.03|701.63|0
1656509720000|2022-06-29 13:35:20|702.7|700.3|701.28|698.88|702.7|700.3|701.28|698.88|0
1656509730000|2022-06-29 13:35:30|700.94|698.54|698.52|696.12|700.94|698.54|698.52|696.12|0
1656509740000|2022-06-29 13:35:40|698.74|696.34|700.06|697.66|700.06|697.66|698.74|696.34|0
1656509750000|2022-06-29 13:35:50|700.5|698.1|699.94|697.54|701.04|698.64|699.94|697.54|0
1656509760000|2022-06-29 13:36:00|700.82|698.42|702|699.6|702|699.6|700.82|698.42|0
1656509770000|2022-06-29 13:36:10|702.22|699.82|701.9|699.5|702.78|700.38|701.9|699.5|0
1656509780000|2022-06-29 13:36:20|702.22|699.82|701.56|699.16|702.22|699.82|701.56|699.16|0
1656509790000|2022-06-29 13:36:30|702.44|700.04|702.88|700.48|702.88|700.48|702.44|700.04|0
1656509800000|2022-06-29 13:36:40|702.78|700.38|701.34|698.94|702.78|700.38|701.34|698.94|0
1656509810000|2022-06-29 13:36:50|701.56|699.16|700.46|698.06|701.56|699.16|700.03|697.63|0
1656509820000|2022-06-29 13:37:00|700.68|698.28|701.34|698.94|701.56|699.16|700.68|698.28|0
1656509830000|2022-06-29 13:37:10|701.56|699.16|702.66|700.26|702.66|700.26|701.56|699.16|0
1656509840000|2022-06-29 13:37:20|702.88|700.48|703.54|701.14|703.54|701.14|702.88|700.48|0
1656509850000|2022-06-29 13:37:30|702.44|700.04|701.34|698.94|702.44|700.04|701.34|698.94|0
1656509860000|2022-06-29 13:37:40|701.24|698.84|698.71|696.31|701.24|698.84|698.71|696.31|0
1656509870000|2022-06-29 13:37:50|697.83|695.43|697.17|694.77|698.93|696.53|697.17|694.77|0
1656509880000|2022-06-29 13:38:00|697.83|695.43|697.39|694.99|698.49|696.09|697.39|694.99|0
1656509890000|2022-06-29 13:38:10|697.61|695.21|700.03|697.63|700.03|697.63|697.61|695.21|0
1656509900000|2022-06-29 13:38:20|700.9|698.5|701.56|699.16|701.56|699.16|700.24|697.84|0
1656509910000|2022-06-29 13:38:30|701.78|699.38|702.22|699.82|702.22|699.82|701.78|699.38|0
1656509920000|2022-06-29 13:38:40|701.56|699.16|701.12|698.72|701.78|699.38|701.12|698.72|0
1656509930000|2022-06-29 13:38:50|700.68|698.28|702.22|699.82|702.44|700.04|700.68|698.28|0
1656509940000|2022-06-29 13:39:00|702.88|700.48|703.76|701.36|703.76|701.36|702.88|700.48|0
1656509950000|2022-06-29 13:39:10|703.98|701.58|703.98|701.58|704.86|702.46|703.98|701.58|0
1656509960000|2022-06-29 13:39:20|704.42|702.02|703.76|701.36|704.42|702.02|703.54|701.14|0
1656509970000|2022-06-29 13:39:30|703.98|701.58|703.98|701.58|703.98|701.58|703.44|701.04|0
1656509980000|2022-06-29 13:39:40|704.76|702.36|705.08|702.68|705.3|702.9|704.76|702.36|0
1656509990000|2022-06-29 13:39:50|704.86|702.46|706.18|703.78|706.18|703.78|704.86|702.46|0
1656510000000|2022-06-29 13:40:00|707.06|704.66|708.17|705.77|708.17|705.77|707.06|704.66|0
1656510010000|2022-06-29 13:40:10|707.95|705.55|707.73|705.33|708.39|705.99|707.73|705.33|0
1656510020000|2022-06-29 13:40:20|707.29|704.89|707.06|704.66|707.84|705.44|706.62|704.22|0
1656510030000|2022-06-29 13:40:30|707.95|705.55|707.29|704.89|707.95|705.55|706.62|704.22|0
1656510040000|2022-06-29 13:40:40|707.73|705.33|707.29|704.89|707.73|705.33|706.84|704.44|0
1656510050000|2022-06-29 13:40:50|707.06|704.66|706.84|704.44|707.73|705.33|706.84|704.44|0
1656510060000|2022-06-29 13:41:00|707.29|704.89|708.61|706.21|708.61|706.21|706.84|704.44|0
1656510070000|2022-06-29 13:41:10|708.39|705.99|708.83|706.43|709.05|706.65|708.39|705.99|0
1656510080000|2022-06-29 13:41:20|709.05|706.65|707.95|705.55|709.05|706.65|707.95|705.55|0
1656510090000|2022-06-29 13:41:30|708.39|705.99|708.83|706.43|709.27|706.87|708.39|705.99|0
1656510100000|2022-06-29 13:41:40|707.51|705.11|706.84|704.44|707.51|705.11|706.62|704.22|0
1656510110000|2022-06-29 13:41:50|706.3|703.9|705.08|702.68|706.3|703.9|704.86|702.46|0
1656510120000|2022-06-29 13:42:00|705.52|703.12|703.54|701.14|705.52|703.12|703.54|701.14|0
1656510130000|2022-06-29 13:42:10|704.2|701.8|703.76|701.36|704.64|702.24|703.76|701.36|0
1656510140000|2022-06-29 13:42:20|701.56|699.16|701.56|699.16|701.68|699.28|701.56|699.16|0
1656510150000|2022-06-29 13:42:30|702|699.6|703|700.6|703.76|701.36|702|699.6|0
1656510160000|2022-06-29 13:42:40|702.22|699.82|703.32|700.92|703.32|700.92|702.22|699.82|0
1656510170000|2022-06-29 13:42:50|703.44|701.04|703.54|701.14|703.54|701.14|703.1|700.7|0
1656510180000|2022-06-29 13:43:00|703.98|701.58|703.54|701.14|703.98|701.58|703.32|700.92|0
1656510190000|2022-06-29 13:43:10|703.1|700.7|704.64|702.24|704.64|702.24|703.1|700.7|0
1656510200000|2022-06-29 13:43:20|705.3|702.9|705.86|703.46|705.96|703.56|705.3|702.9|0
1656510210000|2022-06-29 13:43:30|706.62|704.22|706.84|704.44|707.28|704.88|706.62|704.22|0
1656510220000|2022-06-29 13:43:40|706.96|704.56|704.86|702.46|706.96|704.56|704.86|702.46|0
1656510230000|2022-06-29 13:43:50|705.52|703.12|705.52|703.12|705.52|703.12|704.86|702.46|0
1656510240000|2022-06-29 13:44:00|704.64|702.24|704.2|701.8|704.86|702.46|704.2|701.8|0
1656510250000|2022-06-29 13:44:10|703.98|701.58|704.2|701.8|704.2|701.8|703.76|701.36|0
1656510260000|2022-06-29 13:44:20|705.08|702.68|705.52|703.12|705.96|703.56|705.08|702.68|0
1656510270000|2022-06-29 13:44:30|705.08|702.68|705.74|703.34|706.62|704.22|705.08|702.68|0
1656510280000|2022-06-29 13:44:40|705.52|703.12|706.18|703.78|706.18|703.78|705.52|703.12|0
1656510290000|2022-06-29 13:44:50|706.4|704|705.52|703.12|706.4|704|705.52|703.12|0
1656510300000|2022-06-29 13:45:00|707.73|705.33|706.62|704.22|707.73|705.33|706.62|704.22|0
1656510310000|2022-06-29 13:45:10|706.4|704|707.06|704.66|707.28|704.88|706.4|704|0
1656510320000|2022-06-29 13:45:20|706.62|704.22|707.73|705.33|707.73|705.33|706.62|704.22|0
1656510330000|2022-06-29 13:45:30|708.39|705.99|710.15|707.75|710.15|707.75|708.39|705.99|0
1656510340000|2022-06-29 13:45:40|710.37|707.97|710.81|708.41|711.37|708.97|710.37|707.97|0
1656510350000|2022-06-29 13:45:50|709.93|707.53|710.27|707.87|710.37|707.97|709.93|707.53|0
1656510360000|2022-06-29 13:46:00|709.93|707.53|708.61|706.21|709.93|707.53|708.39|705.99|0
1656510370000|2022-06-29 13:46:10|708.39|705.99|707.06|704.66|708.39|705.99|707.06|704.66|0
1656510380000|2022-06-29 13:46:20|707.18|704.78|706.62|704.22|708.17|705.77|706.62|704.22|0
1656510390000|2022-06-29 13:46:30|707.06|704.66|705.96|703.56|707.06|704.66|705.3|702.9|0
1656510400000|2022-06-29 13:46:40|706.74|704.34|707.28|704.88|707.28|704.88|706.74|704.34|0
1656510410000|2022-06-29 13:46:50|707.06|704.66|707.72|705.32|707.72|705.32|707.06|704.66|0
1656510420000|2022-06-29 13:47:00|707.4|705|706.62|704.22|707.4|705|706.62|704.22|0
1656510430000|2022-06-29 13:47:10|705.74|703.34|703.98|701.58|705.74|703.34|703.76|701.36|0
1656510440000|2022-06-29 13:47:20|704.42|702.02|703.98|701.58|705.3|702.9|703.98|701.58|0
1656510450000|2022-06-29 13:47:30|704.2|701.8|703.32|700.92|704.2|701.8|703.32|700.92|0
1656510460000|2022-06-29 13:47:40|701.12|698.72|701.12|698.72|701.12|698.72|700.9|698.5|0
1656510470000|2022-06-29 13:47:50|701.34|698.94|701.78|699.38|701.78|699.38|700.9|698.5|0
1656510480000|2022-06-29 13:48:00|702.44|700.04|702.22|699.82|703.32|700.92|702.22|699.82|0
1656510490000|2022-06-29 13:48:10|703.1|700.7|701.78|699.38|703.1|700.7|701.78|699.38|0
1656510500000|2022-06-29 13:48:20|701.34|698.94|701.34|698.94|701.46|699.06|701.12|698.72|0
1656510510000|2022-06-29 13:48:30|702.66|700.26|703.32|700.92|703.32|700.92|702.22|699.82|0
1656510520000|2022-06-29 13:48:40|704.2|701.8|703.1|700.7|704.2|701.8|703.1|700.7|0
1656510530000|2022-06-29 13:48:50|703.32|700.92|702.66|700.26|703.32|700.92|702.66|700.26|0
1656510540000|2022-06-29 13:49:00|702.44|700.04|702.44|700.04|702.44|700.04|701.78|699.38|0
1656510550000|2022-06-29 13:49:10|703.32|700.92|703.54|701.14|703.76|701.36|702.88|700.48|0
1656510560000|2022-06-29 13:49:20|703.1|700.7|702|699.6|703.1|700.7|701.78|699.38|0
1656510570000|2022-06-29 13:49:30|701.78|699.38|701.34|698.94|701.78|699.38|700.9|698.5|0
1656510580000|2022-06-29 13:49:40|702.44|700.04|702.44|700.04|702.88|700.48|702.44|700.04|0
1656510590000|2022-06-29 13:49:50|701.78|699.38|701.12|698.72|701.78|699.38|700.9|698.5|0
1656510600000|2022-06-29 13:50:00|701.89|699.49|702.44|700.04|702.66|700.26|701.89|699.49|0
1656510610000|2022-06-29 13:50:10|702.22|699.82|700.9|698.5|702.22|699.82|700.9|698.5|0
1656510620000|2022-06-29 13:50:20|700.46|698.06|700.24|697.84|700.46|698.06|699.36|696.96|0
1656510630000|2022-06-29 13:50:30|699.8|697.4|698.05|695.65|699.8|697.4|698.05|695.65|0
1656510640000|2022-06-29 13:50:40|698.71|696.31|696.07|693.67|698.71|696.31|696.07|693.67|0
1656510650000|2022-06-29 13:50:50|695.42|693.02|693.01|690.61|695.42|693.02|693.01|690.61|0
1656510660000|2022-06-29 13:51:00|693.45|691.05|692.35|689.95|693.45|691.05|692.35|689.95|0
1656510670000|2022-06-29 13:51:10|691.48|689.08|691.48|689.08|691.91|689.51|691.26|688.86|0
1656510680000|2022-06-29 13:51:20|691.7|689.3|690.17|687.77|691.7|689.3|690.17|687.77|0
1656510690000|2022-06-29 13:51:30|689.95|687.55|688.42|686.02|689.95|687.55|688.42|686.02|0
1656510700000|2022-06-29 13:51:40|688.64|686.24|687.55|685.15|688.64|686.24|687.55|685.15|0
1656510710000|2022-06-29 13:51:50|687.98|685.58|686.89|684.49|688.64|686.24|686.89|684.49|0
1656510720000|2022-06-29 13:52:00|685.8|683.4|685.58|683.18|685.8|683.4|685.15|682.75|0
1656510730000|2022-06-29 13:52:10|687.11|684.71|686.24|683.84|687.11|684.71|686.24|683.84|0
1656510740000|2022-06-29 13:52:20|685.37|682.97|684.39|681.99|685.37|682.97|684.39|681.99|0
1656510750000|2022-06-29 13:52:30|683.19|680.79|680.8|678.4|683.19|680.79|680.8|678.4|0
1656510760000|2022-06-29 13:52:40|682.1|679.7|683.62|681.22|683.62|681.22|682.1|679.7|0
1656510770000|2022-06-29 13:52:50|684.06|681.66|684.28|681.88|684.28|681.88|683.84|681.44|0
1656510780000|2022-06-29 13:53:00|684.49|682.09|684.71|682.31|684.71|682.31|683.84|681.44|0
1656510790000|2022-06-29 13:53:10|685.58|683.18|684.49|682.09|685.58|683.18|684.49|682.09|0
1656510800000|2022-06-29 13:53:20|683.62|681.22|683.84|681.44|683.84|681.44|683.19|680.79|0
1656510810000|2022-06-29 13:53:30|682.75|680.35|683.41|681.01|683.62|681.22|682.75|680.35|0
1656510820000|2022-06-29 13:53:40|682.75|680.35|683.62|681.22|683.62|681.22|682.53|680.13|0
1656510830000|2022-06-29 13:53:50|683.41|681.01|683.84|681.44|683.84|681.44|682.97|680.57|0
1656510840000|2022-06-29 13:54:00|684.06|681.66|684.71|682.31|685.15|682.75|684.06|681.66|0
1656510850000|2022-06-29 13:54:10|684.49|682.09|684.93|682.53|684.93|682.53|683.19|680.79|0
1656510860000|2022-06-29 13:54:20|685.15|682.75|684.28|681.88|685.15|682.75|684.28|681.88|0
1656510870000|2022-06-29 13:54:30|683.84|681.44|683.19|680.79|684.06|681.66|683.19|680.79|0
1656510880000|2022-06-29 13:54:40|682.97|680.57|682.53|680.13|682.97|680.57|682.53|680.13|0
1656510890000|2022-06-29 13:54:50|683.62|681.22|683.4|681|683.62|681.22|683.4|681|0
1656510900000|2022-06-29 13:55:00|684.28|681.88|684.71|682.31|684.71|682.31|684.28|681.88|0
1656510910000|2022-06-29 13:55:10|683.95|681.55|685.36|682.96|685.36|682.96|683.95|681.55|0
1656510920000|2022-06-29 13:55:20|685.8|683.4|687.76|685.36|687.76|685.36|685.8|683.4|0
1656510930000|2022-06-29 13:55:30|688.42|686.02|688.42|686.02|688.42|686.02|687.98|685.58|0
1656510940000|2022-06-29 13:55:40|688.75|686.35|689.29|686.89|689.29|686.89|688.75|686.35|0
1656510950000|2022-06-29 13:55:50|687.54|685.14|688.2|685.8|688.64|686.24|687.54|685.14|0
1656510960000|2022-06-29 13:56:00|687.98|685.58|688.64|686.24|688.64|686.24|687.98|685.58|0
1656510970000|2022-06-29 13:56:10|687.98|685.58|687.98|685.58|688.2|685.8|687.88|685.48|0
1656510980000|2022-06-29 13:56:20|688.64|686.24|688.2|685.8|688.64|686.24|688.2|685.8|0
1656510990000|2022-06-29 13:56:30|688.42|686.02|688.64|686.24|688.85|686.45|688.42|686.02|0
1656511000000|2022-06-29 13:56:40|688.2|685.8|689.07|686.67|689.07|686.67|688.2|685.8|0
1656511010000|2022-06-29 13:56:50|688.42|686.02|687.76|685.36|688.42|686.02|687.11|684.71|0
1656511020000|2022-06-29 13:57:00|686.45|684.05|685.8|683.4|686.45|684.05|684.71|682.31|0
1656511030000|2022-06-29 13:57:10|684.71|682.31|686.02|683.62|686.02|683.62|684.71|682.31|0
1656511040000|2022-06-29 13:57:20|685.15|682.75|685.8|683.4|685.8|683.4|685.15|682.75|0
1656511050000|2022-06-29 13:57:30|684.28|681.88|683.62|681.22|684.28|681.88|683.62|681.22|0
1656511060000|2022-06-29 13:57:40|684.93|682.53|684.93|682.53|685.36|682.96|684.49|682.09|0
1656511070000|2022-06-29 13:57:50|684.06|681.66|685.8|683.4|685.8|683.4|684.06|681.66|0
1656511080000|2022-06-29 13:58:00|686.02|683.62|685.58|683.18|686.02|683.62|685.36|682.96|0
1656511090000|2022-06-29 13:58:10|686.89|684.49|687.76|685.36|687.76|685.36|686.67|684.27|0
1656511100000|2022-06-29 13:58:20|688.85|686.45|688.64|686.24|688.85|686.45|688.42|686.02|0
1656511110000|2022-06-29 13:58:30|689.07|686.67|689.51|687.11|689.51|687.11|688.85|686.45|0
1656511120000|2022-06-29 13:58:40|688.85|686.45|688.64|686.24|689.07|686.67|688.2|685.8|0
1656511130000|2022-06-29 13:58:50|688.97|686.57|689.07|686.67|689.51|687.11|688.85|686.45|0
1656511140000|2022-06-29 13:59:00|688.42|686.02|688.75|686.35|688.85|686.45|688.42|686.02|0
1656511150000|2022-06-29 13:59:10|688.2|685.8|688.2|685.8|688.42|686.02|687.98|685.58|0
1656511160000|2022-06-29 13:59:20|689.29|686.89|689.51|687.11|689.51|687.11|688.64|686.24|0
1656511170000|2022-06-29 13:59:30|689.29|686.89|689.29|686.89|689.29|686.89|688.42|686.02|0
1656511180000|2022-06-29 13:59:40|689.51|687.11|689.73|687.33|690.16|687.76|689.51|687.11|0
1656511190000|2022-06-29 13:59:50|689.29|686.89|688.2|685.8|689.29|686.89|688.2|685.8|0
1656511200000|2022-06-29 14:00:00|687.76|685.36|690.6|688.2|690.6|688.2|687.76|685.36|0
1656511210000|2022-06-29 14:00:10|690.38|687.98|692.35|689.95|692.57|690.17|690.38|687.98|0
1656511220000|2022-06-29 14:00:20|691.47|689.07|689.95|687.55|691.47|689.07|689.95|687.55|0
1656511230000|2022-06-29 14:00:30|691.04|688.64|689.51|687.11|691.04|688.64|689.51|687.11|0
1656511240000|2022-06-29 14:00:40|690.38|687.98|689.51|687.11|690.38|687.98|689.51|687.11|0
1656511250000|2022-06-29 14:00:50|691.04|688.64|691.69|689.29|691.69|689.29|691.04|688.64|0
1656511260000|2022-06-29 14:01:00|692.13|689.73|692.13|689.73|692.13|689.73|690.82|688.42|0
1656511270000|2022-06-29 14:01:10|691.69|689.29|691.91|689.51|691.91|689.51|691.69|689.29|0
1656511280000|2022-06-29 14:01:20|691.69|689.29|690.82|688.42|691.69|689.29|690.6|688.2|0
1656511290000|2022-06-29 14:01:30|690.5|688.1|687.87|685.47|690.5|688.1|687.87|685.47|0
1656511300000|2022-06-29 14:01:40|687.22|684.82|686.12|683.72|687.22|684.82|686.12|683.72|0
1656511310000|2022-06-29 14:01:50|687.22|684.82|686.56|684.16|687.22|684.82|686.56|684.16|0
1656511320000|2022-06-29 14:02:00|686.12|683.72|683.72|681.32|686.12|683.72|683.72|681.32|0
1656511330000|2022-06-29 14:02:10|683.07|680.67|683.29|680.89|683.29|680.89|682.42|680.02|0
1656511340000|2022-06-29 14:02:20|682.63|680.23|681.54|679.14|682.63|680.23|681.54|679.14|0
1656511350000|2022-06-29 14:02:30|681.33|678.93|680.67|678.27|681.98|679.58|680.67|678.27|0
1656511360000|2022-06-29 14:02:40|680.89|678.49|678.5|676.1|680.89|678.49|678.5|676.1|0
1656511370000|2022-06-29 14:02:50|677.63|675.23|677.41|675.01|677.63|675.23|677.41|675.01|0
1656511380000|2022-06-29 14:03:00|677.84|675.44|677.41|675.01|677.84|675.44|677.41|675.01|0
1656511390000|2022-06-29 14:03:10|677.63|675.23|678.5|676.1|678.5|676.1|677.63|675.23|0
1656511400000|2022-06-29 14:03:20|678.71|676.31|677.63|675.23|678.71|676.31|677.63|675.23|0
1656511410000|2022-06-29 14:03:30|677.41|675.01|677.63|675.23|677.84|675.44|677.41|675.01|0
1656511420000|2022-06-29 14:03:40|677.41|675.01|677.63|675.23|677.63|675.23|677.41|675.01|0
1656511430000|2022-06-29 14:03:50|677.41|675.01|677.41|675.01|677.41|675.01|677.41|675.01|0
1656511440000|2022-06-29 14:04:00|677.63|675.23|678.5|676.1|678.5|676.1|677.63|675.23|0
1656511450000|2022-06-29 14:04:10|678.06|675.66|680.24|677.84|680.24|677.84|678.06|675.66|0
1656511460000|2022-06-29 14:04:20|679.37|676.97|678.71|676.31|679.58|677.18|678.71|676.31|0
1656511470000|2022-06-29 14:04:30|678.5|676.1|678.71|676.31|678.71|676.31|678.06|675.66|0
1656511480000|2022-06-29 14:04:40|680.02|677.62|680.02|677.62|680.02|677.62|679.37|676.97|0
1656511490000|2022-06-29 14:04:50|680.65|678.25|679.01|676.61|680.65|678.25|679.01|676.61|0
1656511500000|2022-06-29 14:05:00|679.88|677.48|680.32|677.92|680.32|677.92|679.66|677.26|0
1656511510000|2022-06-29 14:05:10|681.2|678.8|681.2|678.8|682.07|679.67|681.2|678.8|0
1656511520000|2022-06-29 14:05:20|681.47|679.07|682.34|679.94|682.34|679.94|681.25|678.85|0
1656511530000|2022-06-29 14:05:30|681.47|679.07|683.44|681.04|683.44|681.04|681.47|679.07|0
1656511540000|2022-06-29 14:05:40|682.34|679.94|682.67|680.27|683.44|681.04|682.34|679.94|0
1656511550000|2022-06-29 14:05:50|682.45|680.05|681.47|679.07|682.56|680.16|681.47|679.07|0
1656511560000|2022-06-29 14:06:00|682.61|680.21|681.3|678.9|682.61|680.21|681.3|678.9|0
1656511570000|2022-06-29 14:06:10|681.85|679.45|681.3|678.9|681.85|679.45|681.3|678.9|0
1656511580000|2022-06-29 14:06:20|680.75|678.35|683.15|680.75|683.15|680.75|680.75|678.35|0
1656511590000|2022-06-29 14:06:30|683.37|680.97|683.59|681.19|683.59|681.19|682.4|680|0
1656511600000|2022-06-29 14:06:40|683.81|681.41|682.5|680.1|683.81|681.41|682.5|680.1|0
1656511610000|2022-06-29 14:06:50|683.15|680.75|682.94|680.54|683.15|680.75|682.94|680.54|0
1656511620000|2022-06-29 14:07:00|683.59|681.19|684.14|681.74|684.25|681.85|683.59|681.19|0
1656511630000|2022-06-29 14:07:10|684.68|682.28|684.03|681.63|684.68|682.28|683.81|681.41|0
1656511640000|2022-06-29 14:07:20|684.25|681.85|685.78|683.38|685.78|683.38|684.25|681.85|0
1656511650000|2022-06-29 14:07:30|686.21|683.81|684.46|682.06|686.21|683.81|684.46|682.06|0
1656511660000|2022-06-29 14:07:40|684.68|682.28|684.46|682.06|684.68|682.28|684.25|681.85|0
1656511670000|2022-06-29 14:07:50|684.25|681.85|684.9|682.5|684.9|682.5|684.03|681.63|0
1656511680000|2022-06-29 14:08:00|685.56|683.16|684.68|682.28|685.56|683.16|684.68|682.28|0
1656511690000|2022-06-29 14:08:10|684.46|682.06|683.81|681.41|684.68|682.28|683.81|681.41|0
1656511700000|2022-06-29 14:08:20|683.59|681.19|682.5|680.1|683.59|681.19|682.5|680.1|0
1656511710000|2022-06-29 14:08:30|681.63|679.23|682.72|680.32|682.94|680.54|681.63|679.23|0
1656511720000|2022-06-29 14:08:40|682.94|680.54|681.63|679.23|682.94|680.54|681.63|679.23|0
1656511730000|2022-06-29 14:08:50|682.28|679.88|684.03|681.63|684.03|681.63|682.28|679.88|0
1656511740000|2022-06-29 14:09:00|685.12|682.72|686.87|684.47|686.87|684.47|685.12|682.72|0
1656511750000|2022-06-29 14:09:10|686.43|684.03|686.33|683.93|686.43|684.03|685.99|683.59|0
1656511760000|2022-06-29 14:09:20|686.21|683.81|685.78|683.38|686.21|683.81|685.78|683.38|0
1656511770000|2022-06-29 14:09:30|685.56|683.16|686.21|683.81|686.21|683.81|685.56|683.16|0
1656511780000|2022-06-29 14:09:40|685.34|682.94|684.25|681.85|685.34|682.94|684.25|681.85|0
1656511790000|2022-06-29 14:09:50|684.68|682.28|684.9|682.5|685.56|683.16|684.68|682.28|0
1656511800000|2022-06-29 14:10:00|685.34|682.94|685.89|683.49|685.89|683.49|684.68|682.28|0
1656511810000|2022-06-29 14:10:10|685.56|683.16|685.56|683.16|685.99|683.59|685.56|683.16|0
1656511820000|2022-06-29 14:10:20|684.25|681.85|683.15|680.75|684.36|681.96|683.15|680.75|0
1656511830000|2022-06-29 14:10:30|683.81|681.41|684.46|682.06|684.46|682.06|683.59|681.19|0
1656511840000|2022-06-29 14:10:40|684.25|681.85|685.56|683.16|685.56|683.16|684.25|681.85|0
1656511850000|2022-06-29 14:10:50|685.12|682.72|684.8|682.4|685.12|682.72|684.68|682.28|0
1656511860000|2022-06-29 14:11:00|684.25|681.85|684.46|682.06|684.46|682.06|684.14|681.74|0
1656511870000|2022-06-29 14:11:10|683.81|681.41|683.37|680.97|683.81|681.41|683.37|680.97|0
1656511880000|2022-06-29 14:11:20|683.59|681.19|682.61|680.21|683.59|681.19|682.28|679.88|0
1656511890000|2022-06-29 14:11:30|682.18|679.78|681.41|679.01|682.18|679.78|681.41|679.01|0
1656511900000|2022-06-29 14:11:40|681.19|678.79|679.45|677.05|681.19|678.79|679.45|677.05|0
1656511910000|2022-06-29 14:11:50|679.23|676.83|679.66|677.26|679.88|677.48|679.23|676.83|0
1656511920000|2022-06-29 14:12:00|680.97|678.57|682.5|680.1|682.5|680.1|680.97|678.57|0
1656511930000|2022-06-29 14:12:10|682.06|679.66|682.72|680.32|682.72|680.32|681.74|679.34|0
1656511940000|2022-06-29 14:12:20|682.28|679.88|681.84|679.44|682.28|679.88|681.19|678.79|0
1656511950000|2022-06-29 14:12:30|681.63|679.23|679.88|677.48|681.63|679.23|679.88|677.48|0
1656511960000|2022-06-29 14:12:40|679.45|677.05|679.88|677.48|679.88|677.48|679.45|677.05|0
1656511970000|2022-06-29 14:12:50|678.79|676.39|679.01|676.61|679.01|676.61|678.57|676.17|0
1656511980000|2022-06-29 14:13:00|679.45|677.05|680.21|677.81|680.21|677.81|679.45|677.05|0
1656511990000|2022-06-29 14:13:10|679.45|677.05|681.84|679.44|681.84|679.44|679.45|677.05|0
1656512000000|2022-06-29 14:13:20|682.28|679.88|682.28|679.88|682.28|679.88|681.63|679.23|0
1656512010000|2022-06-29 14:13:30|682.5|680.1|683.05|680.65|683.05|680.65|682.5|680.1|0
1656512020000|2022-06-29 14:13:40|683.37|680.97|682.93|680.53|683.59|681.19|682.93|680.53|0
1656512030000|2022-06-29 14:13:50|683.15|680.75|683.15|680.75|683.59|681.19|683.15|680.75|0
1656512040000|2022-06-29 14:14:00|684.46|682.06|684.46|682.06|684.46|682.06|684.46|682.06|0
1656512050000|2022-06-29 14:14:10|685.99|683.59|686.21|683.81|686.21|683.81|685.45|683.05|0
1656512060000|2022-06-29 14:14:20|685.89|683.49|684.68|682.28|685.89|683.49|684.14|681.74|0
1656512070000|2022-06-29 14:14:30|685.56|683.16|686.87|684.47|686.87|684.47|685.56|683.16|0
1656512080000|2022-06-29 14:14:40|687.09|684.69|686.43|684.03|687.09|684.69|686.43|684.03|0
1656512090000|2022-06-29 14:14:50|685.77|683.37|687.31|684.91|687.31|684.91|685.77|683.37|0
1656512100000|2022-06-29 14:15:00|687.52|685.12|686.65|684.25|687.52|685.12|686.21|683.81|0
1656512110000|2022-06-29 14:15:10|685.56|683.16|686.11|683.71|686.11|683.71|685.56|683.16|0
1656512120000|2022-06-29 14:15:20|686.21|683.81|686.54|684.14|686.87|684.47|686.21|683.81|0
1656512130000|2022-06-29 14:15:30|686.21|683.81|686.43|684.03|687.09|684.69|686.21|683.81|0
1656512140000|2022-06-29 14:15:40|687.09|684.69|686.21|683.81|687.09|684.69|686.21|683.81|0
1656512150000|2022-06-29 14:15:50|685.77|683.37|686.11|683.71|686.11|683.71|685.56|683.16|0
1656512160000|2022-06-29 14:16:00|686.21|683.81|687.09|684.69|687.31|684.91|686.21|683.81|0
1656512170000|2022-06-29 14:16:10|687.96|685.56|689.49|687.09|689.49|687.09|687.96|685.56|0
1656512180000|2022-06-29 14:16:20|689.28|686.88|691.25|688.85|691.25|688.85|689.28|686.88|0
1656512190000|2022-06-29 14:16:30|690.59|688.19|691.91|689.51|691.91|689.51|690.59|688.19|0
1656512200000|2022-06-29 14:16:40|693.44|691.04|693.88|691.48|693.88|691.48|693.44|691.04|0
1656512210000|2022-06-29 14:16:50|694.54|692.14|696.74|694.34|696.74|694.34|694.54|692.14|0
1656512220000|2022-06-29 14:17:00|697.18|694.78|698.28|695.88|698.28|695.88|697.18|694.78|0
1656512230000|2022-06-29 14:17:10|697.84|695.44|697.84|695.44|698.28|695.88|697.4|695|0
1656512240000|2022-06-29 14:17:20|697.18|694.78|698.06|695.66|698.06|695.66|696.96|694.56|0
1656512250000|2022-06-29 14:17:30|697.84|695.44|698.72|696.32|698.72|696.32|697.84|695.44|0
1656512260000|2022-06-29 14:17:40|698.94|696.54|697.18|694.78|698.94|696.54|697.18|694.78|0
1656512270000|2022-06-29 14:17:50|697.4|695|697.62|695.22|697.62|695.22|697.4|695|0
1656512280000|2022-06-29 14:18:00|696.96|694.56|698.5|696.1|698.5|696.1|696.96|694.56|0
1656512290000|2022-06-29 14:18:10|698.28|695.88|697.18|694.78|698.5|696.1|697.18|694.78|0
1656512300000|2022-06-29 14:18:20|696.96|694.56|697.62|695.22|698.06|695.66|696.96|694.56|0
1656512310000|2022-06-29 14:18:30|698.28|695.88|698.28|695.88|698.28|695.88|698.06|695.66|0
1656512320000|2022-06-29 14:18:40|698.72|696.32|698.72|696.32|699.16|696.76|698.72|696.32|0
1656512330000|2022-06-29 14:18:50|698.17|695.77|697.84|695.44|698.17|695.77|697.84|695.44|0
1656512340000|2022-06-29 14:19:00|698.5|696.1|699.38|696.98|699.38|696.98|698.5|696.1|0
1656512350000|2022-06-29 14:19:10|699.16|696.76|698.06|695.66|699.16|696.76|698.06|695.66|0
1656512360000|2022-06-29 14:19:20|698.5|696.1|698.5|696.1|699.71|697.31|698.5|696.1|0
1656512370000|2022-06-29 14:19:30|698.06|695.66|697.84|695.44|698.06|695.66|697.4|695|0
1656512380000|2022-06-29 14:19:40|698.72|696.32|698.06|695.66|698.72|696.32|698.06|695.66|0
1656512390000|2022-06-29 14:19:50|697.73|695.33|698.28|695.88|698.28|695.88|697.62|695.22|0
1656512400000|2022-06-29 14:20:00|698.5|696.1|698.28|695.88|698.5|696.1|697.62|695.22|0
1656512410000|2022-06-29 14:20:10|697.18|694.78|695.2|692.8|697.18|694.78|695.2|692.8|0
1656512420000|2022-06-29 14:20:20|696.08|693.68|697.4|695|697.84|695.44|696.08|693.68|0
1656512430000|2022-06-29 14:20:30|696.74|694.34|696.96|694.56|697.4|695|696.74|694.34|0
1656512440000|2022-06-29 14:20:40|697.18|694.78|697.84|695.44|697.84|695.44|696.96|694.56|0
1656512450000|2022-06-29 14:20:50|697.4|695|697.4|695|697.62|695.22|697.4|695|0
1656512460000|2022-06-29 14:21:00|696.96|694.56|698.5|696.1|698.72|696.32|696.96|694.56|0
1656512470000|2022-06-29 14:21:10|697.62|695.22|696.96|694.56|697.62|695.22|696.96|694.56|0
1656512480000|2022-06-29 14:21:20|695.86|693.46|696.3|693.9|696.3|693.9|695.86|693.46|0
1656512490000|2022-06-29 14:21:30|695.64|693.24|695.09|692.69|695.64|693.24|694.98|692.58|0
1656512500000|2022-06-29 14:21:40|694.76|692.36|695.31|692.91|695.31|692.91|694.1|691.7|0
1656512510000|2022-06-29 14:21:50|695.64|693.24|694.76|692.36|695.86|693.46|694.76|692.36|0
1656512520000|2022-06-29 14:22:00|695.2|692.8|695.42|693.02|695.86|693.46|695.2|692.8|0
1656512530000|2022-06-29 14:22:10|694.76|692.36|695.64|693.24|695.64|693.24|694.54|692.14|0
1656512540000|2022-06-29 14:22:20|695.42|693.02|697.18|694.78|697.18|694.78|695.42|693.02|0
1656512550000|2022-06-29 14:22:30|697.62|695.22|697.62|695.22|697.84|695.44|697.62|695.22|0
1656512560000|2022-06-29 14:22:40|697.51|695.11|697.4|695|697.51|695.11|696.74|694.34|0
1656512570000|2022-06-29 14:22:50|697.18|694.78|696.08|693.68|697.18|694.78|696.08|693.68|0
1656512580000|2022-06-29 14:23:00|697.18|694.78|696.96|694.56|697.4|695|696.96|694.56|0
1656512590000|2022-06-29 14:23:10|696.52|694.12|697.18|694.78|697.18|694.78|696.52|694.12|0
1656512600000|2022-06-29 14:23:20|697.51|695.11|698.72|696.32|698.72|696.32|697.51|695.11|0
1656512610000|2022-06-29 14:23:30|698.94|696.54|697.18|694.78|698.94|696.54|696.96|694.56|0
1656512620000|2022-06-29 14:23:40|697.62|695.22|698.61|696.21|698.61|696.21|697.62|695.22|0
1656512630000|2022-06-29 14:23:50|697.62|695.22|697.4|695|697.84|695.44|697.4|695|0
1656512640000|2022-06-29 14:24:00|697.73|695.33|697.62|695.22|698.39|695.99|697.62|695.22|0
1656512650000|2022-06-29 14:24:10|697.84|695.44|696.3|693.9|697.84|695.44|696.3|693.9|0
1656512660000|2022-06-29 14:24:20|697.18|694.78|696.96|694.56|697.18|694.78|696.96|694.56|0
1656512670000|2022-06-29 14:24:30|696.74|694.34|697.62|695.22|697.62|695.22|696.52|694.12|0
1656512680000|2022-06-29 14:24:40|697.4|695|696.19|693.79|697.4|695|696.19|693.79|0
1656512690000|2022-06-29 14:24:50|695.64|693.24|693.88|691.48|695.64|693.24|693.88|691.48|0
1656512700000|2022-06-29 14:25:00|694.54|692.14|691.68|689.28|694.54|692.14|691.68|689.28|0
1656512710000|2022-06-29 14:25:10|690.59|688.19|687.96|685.56|690.59|688.19|687.96|685.56|0
1656512720000|2022-06-29 14:25:20|689.05|686.65|687.08|684.68|689.27|686.87|687.08|684.68|0
1656512730000|2022-06-29 14:25:30|685.12|682.72|684.68|682.28|685.12|682.72|684.68|682.28|0
1656512740000|2022-06-29 14:25:40|685.89|683.49|685.33|682.93|686.21|683.81|685.33|682.93|0
1656512750000|2022-06-29 14:25:50|684.79|682.39|682.93|680.53|684.79|682.39|682.5|680.1|0
1656512760000|2022-06-29 14:26:00|683.15|680.75|684.68|682.28|684.68|682.28|683.15|680.75|0
1656512770000|2022-06-29 14:26:10|685.55|683.15|686.43|684.03|686.43|684.03|685.55|683.15|0
1656512780000|2022-06-29 14:26:20|686.65|684.25|686.43|684.03|686.65|684.25|686.21|683.81|0
1656512790000|2022-06-29 14:26:30|686.65|684.25|687.74|685.34|687.74|685.34|686.65|684.25|0
1656512800000|2022-06-29 14:26:40|687.3|684.9|687.3|684.9|687.96|685.56|687.3|684.9|0
1656512810000|2022-06-29 14:26:50|686.65|684.25|686.98|684.58|687.08|684.68|686.65|684.25|0
1656512820000|2022-06-29 14:27:00|686.76|684.36|687.74|685.34|687.74|685.34|686.76|684.36|0
1656512830000|2022-06-29 14:27:10|687.96|685.56|687.96|685.56|687.96|685.56|687.52|685.12|0
1656512840000|2022-06-29 14:27:20|688.18|685.78|685.99|683.59|688.18|685.78|685.99|683.59|0
1656512850000|2022-06-29 14:27:30|686.87|684.47|687.3|684.9|687.3|684.9|686.87|684.47|0
1656512860000|2022-06-29 14:27:40|687.42|685.02|686.65|684.25|687.85|685.45|686.43|684.03|0
1656512870000|2022-06-29 14:27:50|686.87|684.47|687.52|685.12|687.52|685.12|686.87|684.47|0
1656512880000|2022-06-29 14:28:00|687.2|684.8|687.52|685.12|687.52|685.12|687.08|684.68|0
1656512890000|2022-06-29 14:28:10|687.3|684.9|688.07|685.67|688.07|685.67|686.43|684.03|0
1656512900000|2022-06-29 14:28:20|689.05|686.65|689.93|687.53|690.37|687.97|689.05|686.65|0
1656512910000|2022-06-29 14:28:30|689.49|687.09|688.83|686.43|689.71|687.31|688.83|686.43|0
1656512920000|2022-06-29 14:28:40|688.4|686|688.62|686.22|689.27|686.87|688.4|686|0
1656512930000|2022-06-29 14:28:50|687.96|685.56|688.18|685.78|689.05|686.65|687.96|685.56|0
1656512940000|2022-06-29 14:29:00|687.52|685.12|688.18|685.78|688.83|686.43|687.52|685.12|0
1656512950000|2022-06-29 14:29:10|687.96|685.56|688.18|685.78|688.18|685.78|687.85|685.45|0
1656512960000|2022-06-29 14:29:20|688.62|686.22|687.74|685.34|688.83|686.43|687.74|685.34|0
1656512970000|2022-06-29 14:29:30|687.52|685.12|687.74|685.34|688.18|685.78|687.52|685.12|0
1656512980000|2022-06-29 14:29:40|687.96|685.56|687.74|685.34|688.51|686.11|687.74|685.34|0
1656512990000|2022-06-29 14:29:50|687.52|685.12|687.08|684.68|687.52|685.12|687.08|684.68|0
1656513000000|2022-06-29 14:30:00|687.3|684.9|687.52|685.12|687.52|685.12|687.3|684.9|0
1656513010000|2022-06-29 14:30:10|686.86|684.46|686.65|684.25|687.3|684.9|686.65|684.25|0
1656513020000|2022-06-29 14:30:20|685.55|683.15|684.9|682.5|685.55|683.15|683.37|680.97|0
1656513030000|2022-06-29 14:30:30|685.23|682.83|684.46|682.06|685.55|683.15|684.46|682.06|0
1656513040000|2022-06-29 14:30:40|685.33|682.93|685.33|682.93|685.55|683.15|684.68|682.28|0
1656513050000|2022-06-29 14:30:50|685.77|683.37|685.77|683.37|685.77|683.37|684.46|682.06|0
1656513060000|2022-06-29 14:31:00|685.23|682.83|682.93|680.53|685.23|682.83|682.93|680.53|0
1656513070000|2022-06-29 14:31:10|683.59|681.19|682.71|680.31|683.59|681.19|682.49|680.09|0
1656513080000|2022-06-29 14:31:20|683.37|680.97|684.02|681.62|684.02|681.62|683.15|680.75|0
1656513090000|2022-06-29 14:31:30|683.8|681.4|683.15|680.75|683.8|681.4|682.39|679.99|0
1656513100000|2022-06-29 14:31:40|682.93|680.53|682.28|679.88|683.48|681.08|681.84|679.44|0
1656513110000|2022-06-29 14:31:50|683.37|680.97|684.9|682.5|684.9|682.5|683.37|680.97|0
1656513120000|2022-06-29 14:32:00|685.67|683.27|686.65|684.25|686.65|684.25|685.12|682.72|0
1656513130000|2022-06-29 14:32:10|687.08|684.68|688.62|686.22|688.83|686.43|687.08|684.68|0
1656513140000|2022-06-29 14:32:20|688.74|686.34|688.84|686.44|689.18|686.78|688.74|686.34|0
1656513150000|2022-06-29 14:32:30|689.06|686.66|687.42|685.02|689.06|686.66|687.31|684.91|0
1656513160000|2022-06-29 14:32:40|686.87|684.47|686.22|683.82|686.87|684.47|686.22|683.82|0
1656513170000|2022-06-29 14:32:50|685.78|683.38|684.69|682.29|685.78|683.38|684.69|682.29|0
1656513180000|2022-06-29 14:33:00|683.82|681.42|681.42|679.02|683.82|681.42|681.42|679.02|0
1656513190000|2022-06-29 14:33:10|680.33|677.93|679.46|677.06|680.33|677.93|679.46|677.06|0
1656513200000|2022-06-29 14:33:20|679.9|677.5|680.33|677.93|680.77|678.37|679.9|677.5|0
1656513210000|2022-06-29 14:33:30|679.9|677.5|680.55|678.15|680.55|678.15|679.9|677.5|0
1656513220000|2022-06-29 14:33:40|681.75|679.35|682.84|680.44|682.84|680.44|681.53|679.13|0
1656513230000|2022-06-29 14:33:50|683.38|680.98|684.47|682.07|684.47|682.07|683.16|680.76|0
1656513240000|2022-06-29 14:34:00|685.12|682.72|685.78|683.38|685.78|683.38|685.12|682.72|0
1656513250000|2022-06-29 14:34:10|686.22|683.82|684.69|682.29|686.22|683.82|684.69|682.29|0
1656513260000|2022-06-29 14:34:20|684.47|682.07|684.69|682.29|684.69|682.29|684.47|682.07|0
1656513270000|2022-06-29 14:34:30|683.6|681.2|684.03|681.63|684.03|681.63|683.16|680.76|0
1656513280000|2022-06-29 14:34:40|684.8|682.4|685.78|683.38|685.78|683.38|684.47|682.07|0
1656513290000|2022-06-29 14:34:50|686.22|683.82|685.12|682.72|686.22|683.82|684.91|682.51|0
1656513300000|2022-06-29 14:35:00|685.78|683.38|686.22|683.82|686.43|684.03|685.78|683.38|0
1656513310000|2022-06-29 14:35:10|686|683.6|687.09|684.69|687.09|684.69|685.56|683.16|0
1656513320000|2022-06-29 14:35:20|686.65|684.25|687.09|684.69|687.09|684.69|686.43|684.03|0
1656513330000|2022-06-29 14:35:30|686.65|684.25|687.74|685.34|687.74|685.34|686.65|684.25|0
1656513340000|2022-06-29 14:35:40|686.43|684.03|687.09|684.69|687.09|684.69|685.78|683.38|0
1656513350000|2022-06-29 14:35:50|686.43|684.03|687.31|684.91|687.31|684.91|686.43|684.03|0
1656513360000|2022-06-29 14:36:00|687.53|685.13|688.4|686|688.4|686|687.09|684.69|0
1656513370000|2022-06-29 14:36:10|687.86|685.46|688.18|685.78|688.73|686.33|687.86|685.46|0
1656513380000|2022-06-29 14:36:20|688.84|686.44|688.18|685.78|688.84|686.44|687.74|685.34|0
1656513390000|2022-06-29 14:36:30|687.96|685.56|685.78|683.38|687.96|685.56|685.78|683.38|0
1656513400000|2022-06-29 14:36:40|686.65|684.25|686.87|684.47|687.53|685.13|686.65|684.25|0
1656513410000|2022-06-29 14:36:50|687.53|685.13|687.53|685.13|687.74|685.34|687.53|685.13|0
1656513420000|2022-06-29 14:37:00|687.74|685.34|688.4|686|688.4|686|687.74|685.34|0
1656513430000|2022-06-29 14:37:10|689.49|687.09|691.24|688.84|691.24|688.84|689.49|687.09|0
1656513440000|2022-06-29 14:37:20|692.01|689.61|692.34|689.94|692.34|689.94|691.68|689.28|0
1656513450000|2022-06-29 14:37:30|692.56|690.16|692.78|690.38|692.78|690.38|692.12|689.72|0
1656513460000|2022-06-29 14:37:40|693|690.6|693.55|691.15|693.55|691.15|692.56|690.16|0
1656513470000|2022-06-29 14:37:50|693.87|691.47|693.87|691.47|693.87|691.47|693.22|690.82|0
1656513480000|2022-06-29 14:38:00|694.53|692.13|693.87|691.47|694.53|692.13|693.87|691.47|0
1656513490000|2022-06-29 14:38:10|694.53|692.13|696.07|693.67|696.07|693.67|694.53|692.13|0
1656513500000|2022-06-29 14:38:20|695.63|693.23|695.63|693.23|695.63|693.23|695.41|693.01|0
1656513510000|2022-06-29 14:38:30|695.41|693.01|694.31|691.91|695.41|693.01|694.31|691.91|0
1656513520000|2022-06-29 14:38:40|693.65|691.25|692.56|690.16|693.65|691.25|692.56|690.16|0
1656513530000|2022-06-29 14:38:50|692.78|690.38|692.78|690.38|693.43|691.03|692.12|689.72|0
1656513540000|2022-06-29 14:39:00|693|690.6|693.43|691.03|693.43|691.03|693|690.6|0
1656513550000|2022-06-29 14:39:10|693|690.6|691.68|689.28|693|690.6|691.68|689.28|0
1656513560000|2022-06-29 14:39:20|689.71|687.31|689.93|687.53|689.93|687.53|689.49|687.09|0
1656513570000|2022-06-29 14:39:30|689.27|686.87|688.18|685.78|689.27|686.87|688.18|685.78|0
1656513580000|2022-06-29 14:39:40|687.74|685.34|687.74|685.34|687.74|685.34|687.53|685.13|0
1656513590000|2022-06-29 14:39:50|687.53|685.13|687.74|685.34|687.74|685.34|687.53|685.13|0
1656513600000|2022-06-29 14:40:00|687.53|685.13|687.09|684.69|687.96|685.56|687.09|684.69|0
1656513610000|2022-06-29 14:40:10|687.74|685.34|688.84|686.44|688.84|686.44|687.74|685.34|0
1656513620000|2022-06-29 14:40:20|688.4|686|688.51|686.11|688.51|686.11|687.96|685.56|0
1656513630000|2022-06-29 14:40:30|688.4|686|688.84|686.44|689.06|686.66|688.4|686|0
1656513640000|2022-06-29 14:40:40|688.18|685.78|688.4|686|689.27|686.87|688.18|685.78|0
1656513650000|2022-06-29 14:40:50|686.87|684.47|685.12|682.72|686.87|684.47|684.9|682.5|0
1656513660000|2022-06-29 14:41:00|684.25|681.85|683.81|681.41|684.25|681.85|683.81|681.41|0
1656513670000|2022-06-29 14:41:10|684.25|681.85|684.47|682.07|684.47|682.07|684.25|681.85|0
1656513680000|2022-06-29 14:41:20|685.34|682.94|685.78|683.38|685.78|683.38|685.34|682.94|0
1656513690000|2022-06-29 14:41:30|686.65|684.25|686.65|684.25|686.65|684.25|686|683.6|0
1656513700000|2022-06-29 14:41:40|685.78|683.38|683.6|681.2|685.78|683.38|683.6|681.2|0
1656513710000|2022-06-29 14:41:50|684.69|682.29|686.43|684.03|686.43|684.03|684.69|682.29|0
1656513720000|2022-06-29 14:42:00|686.21|683.81|686.21|683.81|686.21|683.81|686.21|683.81|0
1656513730000|2022-06-29 14:42:10|685.12|682.72|683.16|680.76|685.12|682.72|683.16|680.76|0
1656513740000|2022-06-29 14:42:20|681.85|679.45|680.55|678.15|681.85|679.45|680.55|678.15|0
1656513750000|2022-06-29 14:42:30|680.11|677.71|679.89|677.49|680.11|677.71|679.89|677.49|0
1656513760000|2022-06-29 14:42:40|679.68|677.28|681.42|679.02|681.42|679.02|679.46|677.06|0
1656513770000|2022-06-29 14:42:50|681.63|679.23|682.29|679.89|682.29|679.89|681.53|679.13|0
1656513780000|2022-06-29 14:43:00|681.85|679.45|681.42|679.02|681.85|679.45|680.76|678.36|0
1656513790000|2022-06-29 14:43:10|681.63|679.23|681.42|679.02|681.63|679.23|680.98|678.58|0
1656513800000|2022-06-29 14:43:20|681.2|678.8|680.98|678.58|681.2|678.8|680.76|678.36|0
1656513810000|2022-06-29 14:43:30|681.2|678.8|680.98|678.58|681.2|678.8|680.55|678.15|0
1656513820000|2022-06-29 14:43:40|681.63|679.23|680.98|678.58|681.63|679.23|680.98|678.58|0
1656513830000|2022-06-29 14:43:50|681.42|679.02|680.98|678.58|681.42|679.02|680.98|678.58|0
1656513840000|2022-06-29 14:44:00|681.09|678.69|681.42|679.02|681.53|679.13|681.09|678.69|0
1656513850000|2022-06-29 14:44:10|682.07|679.67|682.94|680.54|682.94|680.54|682.07|679.67|0
1656513860000|2022-06-29 14:44:20|683.16|680.76|682.07|679.67|683.16|680.76|682.07|679.67|0
1656513870000|2022-06-29 14:44:30|682.29|679.89|682.51|680.11|683.38|680.98|682.29|679.89|0
1656513880000|2022-06-29 14:44:40|681.85|679.45|680.98|678.58|681.85|679.45|680.98|678.58|0
1656513890000|2022-06-29 14:44:50|681.2|678.8|681.09|678.69|681.2|678.8|681.09|678.69|0
1656513900000|2022-06-29 14:45:00|680.33|677.93|680.55|678.15|680.76|678.36|680.33|677.93|0
1656513910000|2022-06-29 14:45:10|681.42|679.02|681.2|678.8|682.07|679.67|681.2|678.8|0
1656513920000|2022-06-29 14:45:20|680.33|677.93|679.46|677.06|680.33|677.93|679.46|677.06|0
1656513930000|2022-06-29 14:45:30|679.24|676.84|678.81|676.41|679.24|676.84|678.59|676.19|0
1656513940000|2022-06-29 14:45:40|678.15|675.75|678.8|676.4|678.8|676.4|678.15|675.75|0
1656513950000|2022-06-29 14:45:50|679.24|676.84|681.09|678.69|681.2|678.8|679.24|676.84|0
1656513960000|2022-06-29 14:46:00|681.42|679.02|682.72|680.32|682.72|680.32|681.2|678.8|0
1656513970000|2022-06-29 14:46:10|682.29|679.89|682.51|680.11|682.51|680.11|681.85|679.45|0
1656513980000|2022-06-29 14:46:20|682.29|679.89|682.51|680.11|682.72|680.32|682.29|679.89|0
1656513990000|2022-06-29 14:46:30|683.16|680.76|683.6|681.2|683.6|681.2|682.72|680.32|0
1656514000000|2022-06-29 14:46:40|683.81|681.41|682.94|680.54|683.81|681.41|682.94|680.54|0
1656514010000|2022-06-29 14:46:50|683.6|681.2|683.38|680.98|683.6|681.2|683.38|680.98|0
1656514020000|2022-06-29 14:47:00|683.27|680.87|682.94|680.54|683.59|681.19|682.94|680.54|0
1656514030000|2022-06-29 14:47:10|683.38|680.98|683.16|680.76|683.38|680.98|682.72|680.32|0
1656514040000|2022-06-29 14:47:20|681.63|679.23|681.42|679.02|682.29|679.89|681.42|679.02|0
1656514050000|2022-06-29 14:47:30|681.2|678.8|679.67|677.27|681.2|678.8|679.46|677.06|0
1656514060000|2022-06-29 14:47:40|679.89|677.49|679.67|677.27|680.55|678.15|679.67|677.27|0
1656514070000|2022-06-29 14:47:50|680.54|678.14|680.98|678.58|681.2|678.8|680.54|678.14|0
1656514080000|2022-06-29 14:48:00|681.63|679.23|681.2|678.8|681.63|679.23|681.2|678.8|0
1656514090000|2022-06-29 14:48:10|680.98|678.58|682.29|679.89|682.29|679.89|680.98|678.58|0
1656514100000|2022-06-29 14:48:20|682.5|680.1|683.59|681.19|683.59|681.19|682.5|680.1|0
1656514110000|2022-06-29 14:48:30|683.16|680.76|684.03|681.63|684.03|681.63|683.16|680.76|0
1656514120000|2022-06-29 14:48:40|684.47|682.07|684.47|682.07|684.69|682.29|684.47|682.07|0
1656514130000|2022-06-29 14:48:50|685.56|683.16|685.99|683.59|685.99|683.59|685.56|683.16|0
1656514140000|2022-06-29 14:49:00|686.11|683.71|684.47|682.07|686.21|683.81|684.47|682.07|0
1656514150000|2022-06-29 14:49:10|684.03|681.63|684.47|682.07|685.56|683.16|684.03|681.63|0
1656514160000|2022-06-29 14:49:20|684.9|682.5|684.03|681.63|684.9|682.5|684.03|681.63|0
1656514170000|2022-06-29 14:49:30|682.94|680.54|682.5|680.1|683.16|680.76|682.5|680.1|0
1656514180000|2022-06-29 14:49:40|682.29|679.89|683.38|680.98|683.38|680.98|682.29|679.89|0
1656514190000|2022-06-29 14:49:50|683.59|681.19|683.59|681.19|684.25|681.85|683.59|681.19|0
1656514200000|2022-06-29 14:50:00|682.94|680.54|682.5|680.1|683.38|680.98|682.5|680.1|0
1656514210000|2022-06-29 14:50:10|682.29|679.89|682.29|679.89|682.29|679.89|682.29|679.89|0
1656514220000|2022-06-29 14:50:20|682.07|679.67|680.98|678.58|682.07|679.67|680.98|678.58|0
1656514230000|2022-06-29 14:50:30|680.66|678.26|679.67|677.27|680.66|678.26|679.67|677.27|0
1656514240000|2022-06-29 14:50:40|681.2|678.8|680.98|678.58|681.2|678.8|680.44|678.04|0
1656514250000|2022-06-29 14:50:50|681.2|678.8|679.79|677.39|681.2|678.8|679.79|677.39|0
1656514260000|2022-06-29 14:51:00|680.11|677.71|680.54|678.14|681.42|679.02|680.11|677.71|0
1656514270000|2022-06-29 14:51:10|680.98|678.58|680.98|678.58|681.85|679.45|680.98|678.58|0
1656514280000|2022-06-29 14:51:20|680.54|678.14|680.98|678.58|680.98|678.58|680.11|677.71|0
1656514290000|2022-06-29 14:51:30|681.85|679.45|681.85|679.45|682.29|679.89|681.85|679.45|0
1656514300000|2022-06-29 14:51:40|680.76|678.36|679.13|676.73|680.76|678.36|679.13|676.73|0
1656514310000|2022-06-29 14:51:50|679.24|676.84|679.67|677.27|679.67|677.27|679.24|676.84|0
1656514320000|2022-06-29 14:52:00|680.11|677.71|680.54|678.14|680.98|678.58|680.11|677.71|0
1656514330000|2022-06-29 14:52:10|680.33|677.93|678.8|676.4|680.33|677.93|678.8|676.4|0
1656514340000|2022-06-29 14:52:20|678.59|676.19|678.8|676.4|678.8|676.4|678.59|676.19|0
1656514350000|2022-06-29 14:52:30|679.02|676.62|679.46|677.06|679.67|677.27|679.02|676.62|0
1656514360000|2022-06-29 14:52:40|679.89|677.49|679.24|676.84|679.89|677.49|679.24|676.84|0
1656514370000|2022-06-29 14:52:50|679.89|677.49|680.11|677.71|680.11|677.71|679.67|677.27|0
1656514380000|2022-06-29 14:53:00|681.63|679.23|682.07|679.67|682.07|679.67|681.63|679.23|0
1656514390000|2022-06-29 14:53:10|681.85|679.45|683.16|680.76|683.16|680.76|681.85|679.45|0
1656514400000|2022-06-29 14:53:20|683.38|680.98|683.81|681.41|683.81|681.41|683.38|680.98|0
1656514410000|2022-06-29 14:53:30|684.03|681.63|683.81|681.41|684.25|681.85|683.81|681.41|0
1656514420000|2022-06-29 14:53:40|684.03|681.63|685.12|682.72|685.12|682.72|684.03|681.63|0
1656514430000|2022-06-29 14:53:50|685.56|683.16|685.99|683.59|685.99|683.59|685.34|682.94|0
1656514440000|2022-06-29 14:54:00|687.09|684.69|688.18|685.78|688.18|685.78|687.09|684.69|0
1656514450000|2022-06-29 14:54:10|687.3|684.9|686.87|684.47|687.3|684.9|686.87|684.47|0
1656514460000|2022-06-29 14:54:20|686.21|683.81|685.78|683.38|686.21|683.81|685.78|683.38|0
1656514470000|2022-06-29 14:54:30|685.77|683.37|686.21|683.81|686.65|684.25|685.77|683.37|0
1656514480000|2022-06-29 14:54:40|685.99|683.59|686.21|683.81|686.65|684.25|685.99|683.59|0
1656514490000|2022-06-29 14:54:50|685.77|683.37|684.47|682.07|685.77|683.37|684.47|682.07|0
1656514500000|2022-06-29 14:55:00|684.25|681.85|684.47|682.07|684.9|682.5|684.25|681.85|0
1656514510000|2022-06-29 14:55:10|685.12|682.72|684.47|682.07|685.12|682.72|684.25|681.85|0
1656514520000|2022-06-29 14:55:20|684.9|682.5|685.34|682.94|685.34|682.94|684.9|682.5|0
1656514530000|2022-06-29 14:55:30|685.77|683.37|685.12|682.72|685.77|683.37|684.9|682.5|0
1656514540000|2022-06-29 14:55:40|684.8|682.4|684.47|682.07|684.8|682.4|684.25|681.85|0
1656514550000|2022-06-29 14:55:50|685.12|682.72|685.56|683.16|685.56|683.16|684.47|682.07|0
1656514560000|2022-06-29 14:56:00|685.34|682.94|686.43|684.03|686.43|684.03|685.34|682.94|0
1656514570000|2022-06-29 14:56:10|686.21|683.81|686.43|684.03|686.43|684.03|685.99|683.59|0
1656514580000|2022-06-29 14:56:20|686.65|684.25|685.56|683.16|687.08|684.68|685.56|683.16|0
1656514590000|2022-06-29 14:56:30|685.34|682.94|686.65|684.25|686.87|684.47|685.34|682.94|0
1656514600000|2022-06-29 14:56:40|686.43|684.03|686.65|684.25|686.65|684.25|686.43|684.03|0
1656514610000|2022-06-29 14:56:50|687.3|684.9|686.43|684.03|687.3|684.9|686.43|684.03|0
1656514620000|2022-06-29 14:57:00|687.74|685.34|689.05|686.65|689.05|686.65|687.74|685.34|0
1656514630000|2022-06-29 14:57:10|688.18|685.78|688.61|686.21|689.05|686.65|688.18|685.78|0
1656514640000|2022-06-29 14:57:20|688.51|686.11|689.27|686.87|689.27|686.87|688.4|686|0
1656514650000|2022-06-29 14:57:30|688.61|686.21|688.61|686.21|688.95|686.55|688.4|686|0
1656514660000|2022-06-29 14:57:40|688.4|686|687.08|684.68|688.4|686|687.08|684.68|0
1656514670000|2022-06-29 14:57:50|686.87|684.47|686.87|684.47|686.87|684.47|686.65|684.25|0
1656514680000|2022-06-29 14:58:00|687.08|684.68|687.96|685.56|687.96|685.56|687.08|684.68|0
1656514690000|2022-06-29 14:58:10|689.27|686.87|689.71|687.31|689.71|687.31|689.27|686.87|0
1656514700000|2022-06-29 14:58:20|690.04|687.64|689.93|687.53|690.04|687.64|689.93|687.53|0
1656514710000|2022-06-29 14:58:30|690.15|687.75|690.58|688.18|690.58|688.18|690.15|687.75|0
1656514720000|2022-06-29 14:58:40|689.93|687.53|690.36|687.96|690.58|688.18|689.93|687.53|0
1656514730000|2022-06-29 14:58:50|689.93|687.53|689.05|686.65|689.93|687.53|689.05|686.65|0
1656514740000|2022-06-29 14:59:00|688.61|686.21|687.96|685.56|688.61|686.21|687.96|685.56|0
1656514750000|2022-06-29 14:59:10|687.52|685.12|689.05|686.65|689.05|686.65|687.52|685.12|0
1656514760000|2022-06-29 14:59:20|688.83|686.43|688.61|686.21|688.83|686.43|687.96|685.56|0
1656514770000|2022-06-29 14:59:30|688.4|686|688.18|685.78|688.61|686.21|688.18|685.78|0
1656514780000|2022-06-29 14:59:40|688.4|686|689.05|686.65|689.27|686.87|688.4|686|0
1656514790000|2022-06-29 14:59:50|689.27|686.87|689.93|687.53|689.93|687.53|689.05|686.65|0
1656514800000|2022-06-29 15:00:00|689.71|687.31|691.02|688.62|691.02|688.62|689.71|687.31|0
1656514810000|2022-06-29 15:00:10|690.8|688.4|689.05|686.65|690.8|688.4|688.83|686.43|0
1656514820000|2022-06-29 15:00:20|688.61|686.21|688.51|686.11|688.61|686.21|688.51|686.11|0
1656514830000|2022-06-29 15:00:30|689.27|686.87|689.71|687.31|689.71|687.31|689.27|686.87|0
1656514840000|2022-06-29 15:00:40|690.14|687.74|689.05|686.65|690.14|687.74|689.05|686.65|0
1656514850000|2022-06-29 15:00:50|689.49|687.09|689.05|686.65|689.6|687.2|689.05|686.65|0
1656514860000|2022-06-29 15:01:00|688.83|686.43|689.05|686.65|689.05|686.65|688.83|686.43|0
1656514870000|2022-06-29 15:01:10|689.27|686.87|688.18|685.78|689.27|686.87|688.18|685.78|0
1656514880000|2022-06-29 15:01:20|688.83|686.43|688.83|686.43|689.05|686.65|688.83|686.43|0
1656514890000|2022-06-29 15:01:30|689.05|686.65|689.71|687.31|689.71|687.31|689.05|686.65|0
1656514900000|2022-06-29 15:01:40|690.14|687.74|690.58|688.18|690.58|688.18|690.14|687.74|0
1656514910000|2022-06-29 15:01:50|690.36|687.96|691.68|689.28|691.68|689.28|690.36|687.96|0
1656514920000|2022-06-29 15:02:00|691.02|688.62|690.14|687.74|691.02|688.62|690.14|687.74|0
1656514930000|2022-06-29 15:02:10|690.36|687.96|691.24|688.84|691.46|689.06|690.36|687.96|0
1656514940000|2022-06-29 15:02:20|691.46|689.06|690.8|688.4|691.46|689.06|690.8|688.4|0
1656514950000|2022-06-29 15:02:30|691.02|688.62|690.8|688.4|691.24|688.84|690.58|688.18|0
1656514960000|2022-06-29 15:02:40|691.02|688.62|691.02|688.62|691.24|688.84|691.02|688.62|0
1656514970000|2022-06-29 15:02:50|691.68|689.28|692.11|689.71|692.11|689.71|691.68|689.28|0
1656514980000|2022-06-29 15:03:00|692.33|689.93|692.55|690.15|692.55|690.15|691.9|689.5|0
1656514990000|2022-06-29 15:03:10|692.77|690.37|692.89|690.49|692.99|690.59|692.77|690.37|0
1656515000000|2022-06-29 15:03:20|691.9|689.5|691.24|688.84|691.9|689.5|691.02|688.62|0
1656515010000|2022-06-29 15:03:30|691.68|689.28|691.9|689.5|691.9|689.5|691.24|688.84|0
1656515020000|2022-06-29 15:03:40|692.11|689.71|692.01|689.61|692.11|689.71|691.68|689.28|0
1656515030000|2022-06-29 15:03:50|692.77|690.37|691.02|688.62|692.77|690.37|691.02|688.62|0
1656515040000|2022-06-29 15:04:00|691.9|689.5|692.55|690.15|692.55|690.15|691.57|689.17|0
1656515050000|2022-06-29 15:04:10|692.11|689.71|692.55|690.15|692.77|690.37|692.11|689.71|0
1656515060000|2022-06-29 15:04:20|693.43|691.03|693.43|691.03|693.43|691.03|693.21|690.81|0
1656515070000|2022-06-29 15:04:30|693.21|690.81|693.21|690.81|693.21|690.81|692.99|690.59|0
1656515080000|2022-06-29 15:04:40|692.99|690.59|692.99|690.59|692.99|690.59|692.99|690.59|0
1656515090000|2022-06-29 15:04:50|692.77|690.37|692.99|690.59|692.99|690.59|692.55|690.15|0
1656515100000|2022-06-29 15:05:00|693.43|691.03|693.21|690.81|693.65|691.25|693.21|690.81|0
1656515110000|2022-06-29 15:05:10|692.77|690.37|693.65|691.25|693.65|691.25|692.77|690.37|0
1656515120000|2022-06-29 15:05:20|693.87|691.47|694.31|691.91|694.31|691.91|693.43|691.03|0
1656515130000|2022-06-29 15:05:30|694.52|692.12|695.62|693.22|695.62|693.22|694.52|692.12|0
1656515140000|2022-06-29 15:05:40|695.84|693.44|696.06|693.66|696.06|693.66|695.4|693|0
1656515150000|2022-06-29 15:05:50|696.28|693.88|696.06|693.66|696.5|694.1|696.06|693.66|0
1656515160000|2022-06-29 15:06:00|696.72|694.32|694.74|692.34|696.72|694.32|694.74|692.34|0
1656515170000|2022-06-29 15:06:10|694.52|692.12|694.52|692.12|695.4|693|694.52|692.12|0
1656515180000|2022-06-29 15:06:20|694.74|692.34|694.96|692.56|694.96|692.56|694.74|692.34|0
1656515190000|2022-06-29 15:06:30|694.74|692.34|695.18|692.78|695.18|692.78|694.31|691.91|0
1656515200000|2022-06-29 15:06:40|695.4|693|695.96|693.56|695.96|693.56|695.4|693|0
1656515210000|2022-06-29 15:06:50|696.06|693.66|696.28|693.88|696.28|693.88|695.84|693.44|0
1656515220000|2022-06-29 15:07:00|696.17|693.77|696.06|693.66|696.5|694.1|696.06|693.66|0
1656515230000|2022-06-29 15:07:10|696.72|694.32|696.72|694.32|696.94|694.54|696.61|694.21|0
1656515240000|2022-06-29 15:07:20|697.16|694.76|696.5|694.1|697.16|694.76|696.5|694.1|0
1656515250000|2022-06-29 15:07:30|696.28|693.88|693.76|691.36|696.72|694.32|693.76|691.36|0
1656515260000|2022-06-29 15:07:40|693.87|691.47|692.77|690.37|693.87|691.47|692.77|690.37|0
1656515270000|2022-06-29 15:07:50|692.11|689.71|692.11|689.71|693.43|691.03|692.11|689.71|0
1656515280000|2022-06-29 15:08:00|692.77|690.37|690.58|688.18|692.77|690.37|690.58|688.18|0
1656515290000|2022-06-29 15:08:10|690.36|687.96|690.14|687.74|690.36|687.96|690.14|687.74|0
1656515300000|2022-06-29 15:08:20|689.49|687.09|688.83|686.43|689.92|687.52|688.83|686.43|0
1656515310000|2022-06-29 15:08:30|689.92|687.52|690.04|687.64|690.04|687.64|689.71|687.31|0
1656515320000|2022-06-29 15:08:40|690.36|687.96|690.14|687.74|690.58|688.18|690.14|687.74|0
1656515330000|2022-06-29 15:08:50|690.58|688.18|690.8|688.4|690.8|688.4|690.36|687.96|0
1656515340000|2022-06-29 15:09:00|690.14|687.74|690.58|688.18|690.8|688.4|690.14|687.74|0
1656515350000|2022-06-29 15:09:10|690.48|688.08|691.02|688.62|691.02|688.62|690.48|688.08|0
1656515360000|2022-06-29 15:09:20|690.36|687.96|689.49|687.09|690.36|687.96|689.49|687.09|0
1656515370000|2022-06-29 15:09:30|689.27|686.87|690.8|688.4|690.8|688.4|689.27|686.87|0
1656515380000|2022-06-29 15:09:40|691.68|689.28|691.89|689.49|691.89|689.49|691.24|688.84|0
1656515390000|2022-06-29 15:09:50|692.33|689.93|692.11|689.71|692.33|689.93|692.11|689.71|0
1656515400000|2022-06-29 15:10:00|691.89|689.49|691.79|689.39|692.33|689.93|691.79|689.39|0
1656515410000|2022-06-29 15:10:10|691.89|689.49|690.8|688.4|691.89|689.49|690.8|688.4|0
1656515420000|2022-06-29 15:10:20|691.02|688.62|691.89|689.49|691.89|689.49|690.8|688.4|0
1656515430000|2022-06-29 15:10:30|692.11|689.71|691.24|688.84|692.11|689.71|691.24|688.84|0
1656515440000|2022-06-29 15:10:40|691.02|688.62|690.58|688.18|691.02|688.62|690.58|688.18|0
1656515450000|2022-06-29 15:10:50|690.36|687.96|691.13|688.73|691.13|688.73|690.14|687.74|0
1656515460000|2022-06-29 15:11:00|691.02|688.62|690.8|688.4|691.24|688.84|690.8|688.4|0
1656515470000|2022-06-29 15:11:10|690.36|687.96|690.8|688.4|691.02|688.62|690.36|687.96|0
1656515480000|2022-06-29 15:11:20|691.13|688.73|691.02|688.62|691.13|688.73|690.36|687.96|0
1656515490000|2022-06-29 15:11:30|690.8|688.4|689.92|687.52|691.02|688.62|689.92|687.52|0
1656515500000|2022-06-29 15:11:40|690.47|688.07|690.8|688.4|690.8|688.4|690.47|688.07|0
1656515510000|2022-06-29 15:11:50|690.58|688.18|691.02|688.62|691.24|688.84|690.58|688.18|0
1656515520000|2022-06-29 15:12:00|691.67|689.27|691.46|689.06|691.89|689.49|691.46|689.06|0
1656515530000|2022-06-29 15:12:10|691.89|689.49|691.89|689.49|691.89|689.49|691.46|689.06|0
1656515540000|2022-06-29 15:12:20|692.11|689.71|691.89|689.49|692.33|689.93|691.89|689.49|0
1656515550000|2022-06-29 15:12:30|691.67|689.27|691.67|689.27|691.89|689.49|691.67|689.27|0
1656515560000|2022-06-29 15:12:40|692.11|689.71|691.46|689.06|692.11|689.71|691.46|689.06|0
1656515570000|2022-06-29 15:12:50|690.8|688.4|690.04|687.64|690.8|688.4|690.04|687.64|0
1656515580000|2022-06-29 15:13:00|690.14|687.74|692.33|689.93|692.33|689.93|690.14|687.74|0
1656515590000|2022-06-29 15:13:10|692.77|690.37|694.74|692.34|694.74|692.34|692.77|690.37|0
1656515600000|2022-06-29 15:13:20|694.52|692.12|694.74|692.34|694.74|692.34|694.52|692.12|0
1656515610000|2022-06-29 15:13:30|694.3|691.9|695.18|692.78|695.18|692.78|694.3|691.9|0
1656515620000|2022-06-29 15:13:40|695.62|693.22|694.74|692.34|695.84|693.44|694.74|692.34|0
1656515630000|2022-06-29 15:13:50|694.52|692.12|694.3|691.9|694.74|692.34|694.3|691.9|0
1656515640000|2022-06-29 15:14:00|694.52|692.12|693.87|691.47|694.52|692.12|693.65|691.25|0
1656515650000|2022-06-29 15:14:10|693.65|691.25|694.3|691.9|694.52|692.12|693.54|691.14|0
1656515660000|2022-06-29 15:14:20|694.08|691.68|693.87|691.47|694.08|691.68|693.87|691.47|0
1656515670000|2022-06-29 15:14:30|694.52|692.12|696.06|693.66|696.06|693.66|694.52|692.12|0
1656515680000|2022-06-29 15:14:40|695.4|693|695.4|693|695.4|693|695.18|692.78|0
1656515690000|2022-06-29 15:14:50|695.3|692.9|694.74|692.34|695.4|693|694.74|692.34|0
1656515700000|2022-06-29 15:15:00|695.18|692.78|693.43|691.03|695.18|692.78|693.43|691.03|0
1656515710000|2022-06-29 15:15:10|692.33|689.93|694.52|692.12|694.52|692.12|692.33|689.93|0
1656515720000|2022-06-29 15:15:20|693.87|691.47|694.74|692.34|694.74|692.34|693.87|691.47|0
1656515730000|2022-06-29 15:15:30|694.96|692.56|695.08|692.68|695.62|693.22|694.96|692.56|0
1656515740000|2022-06-29 15:15:40|695.62|693.22|695.84|693.44|695.84|693.44|695.4|693|0
1656515750000|2022-06-29 15:15:50|696.06|693.66|695.62|693.22|696.06|693.66|695.62|693.22|0
1656515760000|2022-06-29 15:16:00|695.4|693|694.3|691.9|695.4|693|694.3|691.9|0
1656515770000|2022-06-29 15:16:10|693.76|691.36|694.96|692.56|694.96|692.56|693.76|691.36|0
1656515780000|2022-06-29 15:16:20|695.18|692.78|693.21|690.81|695.18|692.78|693.21|690.81|0
1656515790000|2022-06-29 15:16:30|693.1|690.7|692.11|689.71|693.1|690.7|692.11|689.71|0
1656515800000|2022-06-29 15:16:40|691.89|689.49|691.89|689.49|691.89|689.49|691.45|689.05|0
1656515810000|2022-06-29 15:16:50|691.67|689.27|692.01|689.61|692.01|689.61|691.02|688.62|0
1656515820000|2022-06-29 15:17:00|691.89|689.49|692.33|689.93|692.33|689.93|691.67|689.27|0
1656515830000|2022-06-29 15:17:10|692.99|690.59|691.79|689.39|692.99|690.59|691.79|689.39|0
1656515840000|2022-06-29 15:17:20|692.11|689.71|692.33|689.93|692.55|690.15|691.89|689.49|0
1656515850000|2022-06-29 15:17:30|692.77|690.37|692.11|689.71|692.77|690.37|692.11|689.71|0
1656515860000|2022-06-29 15:17:40|692.44|690.04|692.77|690.37|692.77|690.37|692.11|689.71|0
1656515870000|2022-06-29 15:17:50|692.99|690.59|694.08|691.68|694.08|691.68|692.99|690.59|0
1656515880000|2022-06-29 15:18:00|694.52|692.12|695.08|692.68|695.08|692.68|694.3|691.9|0
1656515890000|2022-06-29 15:18:10|694.96|692.56|695.18|692.78|695.18|692.78|694.96|692.56|0
1656515900000|2022-06-29 15:18:20|695.84|693.44|695.4|693|695.84|693.44|694.96|692.56|0
1656515910000|2022-06-29 15:18:30|696.28|693.88|696.72|694.32|696.72|694.32|696.28|693.88|0
1656515920000|2022-06-29 15:18:40|696.5|694.1|696.94|694.54|696.94|694.54|696.5|694.1|0
1656515930000|2022-06-29 15:18:50|697.16|694.76|697.16|694.76|697.38|694.98|696.72|694.32|0
1656515940000|2022-06-29 15:19:00|697.38|694.98|696.5|694.1|697.38|694.98|696.5|694.1|0
1656515950000|2022-06-29 15:19:10|696.72|694.32|697.16|694.76|697.16|694.76|696.5|694.1|0
1656515960000|2022-06-29 15:19:20|697.81|695.41|696.94|694.54|697.81|695.41|696.94|694.54|0
1656515970000|2022-06-29 15:19:30|697.16|694.76|696.5|694.1|697.16|694.76|696.5|694.1|0
1656515980000|2022-06-29 15:19:40|696.94|694.54|697.16|694.76|697.38|694.98|696.94|694.54|0
1656515990000|2022-06-29 15:19:50|696.72|694.32|696.94|694.54|696.94|694.54|696.28|693.88|0
1656516000000|2022-06-29 15:20:00|697.16|694.76|696.17|693.77|697.16|694.76|696.17|693.77|0
1656516010000|2022-06-29 15:20:10|696.28|693.88|696.5|694.1|697.16|694.76|696.28|693.88|0
1656516020000|2022-06-29 15:20:20|696.06|693.66|696.94|694.54|696.94|694.54|696.06|693.66|0
1656516030000|2022-06-29 15:20:30|698.03|695.63|698.47|696.07|698.47|696.07|698.03|695.63|0
1656516040000|2022-06-29 15:20:40|698.25|695.85|698.25|695.85|698.69|696.29|698.25|695.85|0
1656516050000|2022-06-29 15:20:50|698.91|696.51|698.69|696.29|699.13|696.73|698.69|696.29|0
1656516060000|2022-06-29 15:21:00|699.13|696.73|699.79|697.39|699.79|697.39|699.13|696.73|0
1656516070000|2022-06-29 15:21:10|699.57|697.17|699.79|697.39|700.01|697.61|699.35|696.95|0
1656516080000|2022-06-29 15:21:20|699.57|697.17|699.79|697.39|699.79|697.39|699.35|696.95|0
1656516090000|2022-06-29 15:21:30|699.57|697.17|700.01|697.61|700.01|697.61|699.35|696.95|0
1656516100000|2022-06-29 15:21:40|699.79|697.39|700.01|697.61|700.01|697.61|699.57|697.17|0
1656516110000|2022-06-29 15:21:50|700.45|698.05|700.45|698.05|700.67|698.27|700.45|698.05|0
1656516120000|2022-06-29 15:22:00|700.67|698.27|700.89|698.49|701.11|698.71|700.67|698.27|0
1656516130000|2022-06-29 15:22:10|700.67|698.27|701.55|699.15|701.55|699.15|700.67|698.27|0
1656516140000|2022-06-29 15:22:20|701.33|698.93|702.21|699.81|702.21|699.81|701.33|698.93|0
1656516150000|2022-06-29 15:22:30|702.65|700.25|702.43|700.03|702.65|700.25|702.43|700.03|0
1656516160000|2022-06-29 15:22:40|702.21|699.81|702.43|700.03|702.87|700.47|702.21|699.81|0
1656516170000|2022-06-29 15:22:50|702.65|700.25|702.87|700.47|703.09|700.69|702.65|700.25|0
1656516180000|2022-06-29 15:23:00|703.09|700.69|703.09|700.69|703.09|700.69|702.87|700.47|0
1656516190000|2022-06-29 15:23:10|703.31|700.91|703.31|700.91|703.31|700.91|702.87|700.47|0
1656516200000|2022-06-29 15:23:20|702.43|700.03|702.65|700.25|702.65|700.25|702.43|700.03|0
1656516210000|2022-06-29 15:23:30|701.33|698.93|701.99|699.59|701.99|699.59|701.33|698.93|0
1656516220000|2022-06-29 15:23:40|702.21|699.81|702.87|700.47|702.87|700.47|702.21|699.81|0
1656516230000|2022-06-29 15:23:50|702.65|700.25|703.09|700.69|703.09|700.69|702.65|700.25|0
1656516240000|2022-06-29 15:24:00|702.87|700.47|703.31|700.91|703.53|701.13|702.87|700.47|0
1656516250000|2022-06-29 15:24:10|703.53|701.13|703.98|701.58|703.98|701.58|703.53|701.13|0
1656516260000|2022-06-29 15:24:20|704.2|701.8|703.53|701.13|704.2|701.8|703.53|701.13|0
1656516270000|2022-06-29 15:24:30|703.31|700.91|703.31|700.91|703.53|701.13|703.09|700.69|0
1656516280000|2022-06-29 15:24:40|702.87|700.47|702.43|700.03|702.87|700.47|702.43|700.03|0
1656516290000|2022-06-29 15:24:50|702.21|699.81|701.11|698.71|702.21|699.81|701.11|698.71|0
1656516300000|2022-06-29 15:25:00|700.67|698.27|701.11|698.71|701.55|699.15|700.67|698.27|0
1656516310000|2022-06-29 15:25:10|699.79|697.39|698.03|695.63|699.79|697.39|698.03|695.63|0
1656516320000|2022-06-29 15:25:20|698.25|695.85|698.03|695.63|698.25|695.85|697.37|694.97|0
1656516330000|2022-06-29 15:25:30|698.47|696.07|698.25|695.85|698.47|696.07|698.03|695.63|0
1656516340000|2022-06-29 15:25:40|697.59|695.19|698.91|696.51|698.91|696.51|697.59|695.19|0
1656516350000|2022-06-29 15:25:50|699.57|697.17|699.79|697.39|699.79|697.39|699.57|697.17|0
1656516360000|2022-06-29 15:26:00|699.35|696.95|699.35|696.95|699.35|696.95|699.25|696.85|0
1656516370000|2022-06-29 15:26:10|699.13|696.73|699.57|697.17|699.57|697.17|698.91|696.51|0
1656516380000|2022-06-29 15:26:20|699.79|697.39|699.79|697.39|699.79|697.39|699.57|697.17|0
1656516390000|2022-06-29 15:26:30|700.45|698.05|700.01|697.61|700.89|698.49|700.01|697.61|0
1656516400000|2022-06-29 15:26:40|699.79|697.39|700.35|697.95|700.35|697.95|699.35|696.95|0
1656516410000|2022-06-29 15:26:50|700.89|698.49|700.67|698.27|700.89|698.49|700.67|698.27|0
1656516420000|2022-06-29 15:27:00|700.23|697.83|698.91|696.51|700.45|698.05|698.91|696.51|0
1656516430000|2022-06-29 15:27:10|698.69|696.29|698.47|696.07|698.69|696.29|698.25|695.85|0
1656516440000|2022-06-29 15:27:20|698.25|695.85|698.25|695.85|698.47|696.07|698.25|695.85|0
1656516450000|2022-06-29 15:27:30|698.69|696.29|698.25|695.85|698.69|696.29|698.25|695.85|0
1656516460000|2022-06-29 15:27:40|698.47|696.07|698.81|696.41|698.81|696.41|698.47|696.07|0
1656516470000|2022-06-29 15:27:50|698.69|696.29|698.03|695.63|698.69|696.29|698.03|695.63|0
1656516480000|2022-06-29 15:28:00|698.47|696.07|698.03|695.63|698.47|696.07|697.5|695.1|0
1656516490000|2022-06-29 15:28:10|698.56|696.16|697.68|695.28|698.56|696.16|697.46|695.06|0
1656516500000|2022-06-29 15:28:20|697.46|695.06|697.46|695.06|697.46|695.06|697.25|694.85|0
1656516510000|2022-06-29 15:28:30|697.9|695.5|698.56|696.16|698.56|696.16|697.25|694.85|0
1656516520000|2022-06-29 15:28:40|698.78|696.38|699.22|696.82|699.22|696.82|698.78|696.38|0
1656516530000|2022-06-29 15:28:50|699.44|697.04|698.12|695.72|699.44|697.04|698.12|695.72|0
1656516540000|2022-06-29 15:29:00|697.68|695.28|697.46|695.06|697.68|695.28|697.46|695.06|0
1656516550000|2022-06-29 15:29:10|698.12|695.72|698.56|696.16|698.56|696.16|698.12|695.72|0
1656516560000|2022-06-29 15:29:20|698.78|696.38|698.12|695.72|699|696.6|698.12|695.72|0
1656516570000|2022-06-29 15:29:30|698.34|695.94|697.9|695.5|698.78|696.38|697.9|695.5|0
1656516580000|2022-06-29 15:29:40|698.12|695.72|698.67|696.27|698.67|696.27|698.12|695.72|0
1656516590000|2022-06-29 15:29:50|699|696.6|698.78|696.38|699|696.6|698.34|695.94|0
1656516600000|2022-06-29 15:30:00|698.34|695.94|699|696.6|699|696.6|698.34|695.94|0
1656516610000|2022-06-29 15:30:10|698.78|696.38|699.65|697.25|699.65|697.25|698.78|696.38|0
1656516620000|2022-06-29 15:30:20|699.87|697.47|699.87|697.47|700.09|697.69|699.87|697.47|0
1656516630000|2022-06-29 15:30:30|699.65|697.25|700.31|697.91|700.31|697.91|699.65|697.25|0
1656516640000|2022-06-29 15:30:40|700.75|698.35|699.65|697.25|700.75|698.35|699.65|697.25|0
1656516650000|2022-06-29 15:30:50|698.12|695.72|699.65|697.25|699.65|697.25|698.12|695.72|0
1656516660000|2022-06-29 15:31:00|699|696.6|700.09|697.69|700.09|697.69|699|696.6|0
1656516670000|2022-06-29 15:31:10|699.87|697.47|700.31|697.91|700.31|697.91|699.87|697.47|0
1656516680000|2022-06-29 15:31:20|700.75|698.35|700.97|698.57|701.19|698.79|700.75|698.35|0
1656516690000|2022-06-29 15:31:30|701.19|698.79|700.09|697.69|701.19|698.79|700.09|697.69|0
1656516700000|2022-06-29 15:31:40|700.53|698.13|700.31|697.91|700.53|698.13|700.09|697.69|0
1656516710000|2022-06-29 15:31:50|699.22|696.82|700.09|697.69|700.31|697.91|699.22|696.82|0
1656516720000|2022-06-29 15:32:00|699.65|697.25|697.9|695.5|699.65|697.25|697.9|695.5|0
1656516730000|2022-06-29 15:32:10|697.24|694.84|696.37|693.97|697.24|694.84|696.37|693.97|0
1656516740000|2022-06-29 15:32:20|695.49|693.09|697.03|694.63|697.03|694.63|695.49|693.09|0
1656516750000|2022-06-29 15:32:30|696.81|694.41|697.24|694.84|697.24|694.84|696.37|693.97|0
1656516760000|2022-06-29 15:32:40|697.03|694.63|696.37|693.97|697.03|694.63|695.71|693.31|0
1656516770000|2022-06-29 15:32:50|696.15|693.75|695.93|693.53|696.15|693.75|695.49|693.09|0
1656516780000|2022-06-29 15:33:00|694.62|692.22|694.4|692|694.62|692.22|694.4|692|0
1656516790000|2022-06-29 15:33:10|694.3|691.9|695.71|693.31|695.71|693.31|694.3|691.9|0
1656516800000|2022-06-29 15:33:20|695.06|692.66|695.28|692.88|695.49|693.09|695.06|692.66|0
1656516810000|2022-06-29 15:33:30|695.83|693.43|697.46|695.06|697.46|695.06|695.83|693.43|0
1656516820000|2022-06-29 15:33:40|697.9|695.5|697.68|695.28|697.9|695.5|697.68|695.28|0
1656516830000|2022-06-29 15:33:50|696.81|694.41|697.03|694.63|697.03|694.63|696.81|694.41|0
1656516840000|2022-06-29 15:34:00|696.59|694.19|696.37|693.97|696.81|694.41|695.93|693.53|0
1656516850000|2022-06-29 15:34:10|695.71|693.31|696.15|693.75|696.37|693.97|695.71|693.31|0
1656516860000|2022-06-29 15:34:20|695.49|693.09|695.28|692.88|696.15|693.75|695.28|692.88|0
1656516870000|2022-06-29 15:34:30|694.18|691.78|693.31|690.91|694.4|692|693.31|690.91|0
1656516880000|2022-06-29 15:34:40|693.53|691.13|693.74|691.34|693.74|691.34|693.53|691.13|0
1656516890000|2022-06-29 15:34:50|693.53|691.13|694.62|692.22|694.62|692.22|693.53|691.13|0
1656516900000|2022-06-29 15:35:00|693.96|691.56|693.96|691.56|694.18|691.78|693.31|690.91|0
1656516910000|2022-06-29 15:35:10|693.53|691.13|694.84|692.44|694.84|692.44|693.53|691.13|0
1656516920000|2022-06-29 15:35:20|695.06|692.66|694.18|691.78|695.27|692.87|694.18|691.78|0
1656516930000|2022-06-29 15:35:30|693.53|691.13|690.91|688.51|693.53|691.13|690.91|688.51|0
1656516940000|2022-06-29 15:35:40|691.12|688.72|691.12|688.72|691.78|689.38|691.12|688.72|0
1656516950000|2022-06-29 15:35:50|691.34|688.94|691.56|689.16|691.56|689.16|690.91|688.51|0
1656516960000|2022-06-29 15:36:00|691.12|688.72|689.38|686.98|691.12|688.72|689.38|686.98|0
1656516970000|2022-06-29 15:36:10|690.03|687.63|689.38|686.98|690.03|687.63|689.38|686.98|0
1656516980000|2022-06-29 15:36:20|689.82|687.42|689.6|687.2|689.82|687.42|689.38|686.98|0
1656516990000|2022-06-29 15:36:30|689.82|687.42|689.82|687.42|690.03|687.63|689.6|687.2|0
1656517000000|2022-06-29 15:36:40|689.6|687.2|689.6|687.2|689.6|687.2|689.6|687.2|0
1656517010000|2022-06-29 15:36:50|690.03|687.63|690.25|687.85|690.25|687.85|690.03|687.63|0
1656517020000|2022-06-29 15:37:00|689.82|687.42|689.38|686.98|689.82|687.42|689.38|686.98|0
1656517030000|2022-06-29 15:37:10|690.25|687.85|690.47|688.07|690.47|688.07|690.25|687.85|0
1656517040000|2022-06-29 15:37:20|690.03|687.63|690.03|687.63|690.25|687.85|689.93|687.53|0
1656517050000|2022-06-29 15:37:30|690.25|687.85|689.16|686.76|690.25|687.85|689.16|686.76|0
1656517060000|2022-06-29 15:37:40|688.51|686.11|688.94|686.54|688.94|686.54|688.29|685.89|0
1656517070000|2022-06-29 15:37:50|689.16|686.76|689.16|686.76|689.16|686.76|688.73|686.33|0
1656517080000|2022-06-29 15:38:00|688.73|686.33|688.73|686.33|688.94|686.54|688.73|686.33|0
1656517090000|2022-06-29 15:38:10|689.16|686.76|689.5|687.1|689.5|687.1|689.06|686.66|0
1656517100000|2022-06-29 15:38:20|689.39|686.99|690.8|688.4|690.8|688.4|689.39|686.99|0
1656517110000|2022-06-29 15:38:30|691.02|688.62|689.93|687.53|691.02|688.62|689.93|687.53|0
1656517120000|2022-06-29 15:38:40|690.37|687.97|691.24|688.84|691.24|688.84|690.37|687.97|0
1656517130000|2022-06-29 15:38:50|691.45|689.05|692.11|689.71|692.11|689.71|691.45|689.05|0
1656517140000|2022-06-29 15:39:00|691.67|689.27|692.33|689.93|692.54|690.14|691.67|689.27|0
1656517150000|2022-06-29 15:39:10|691.89|689.49|691.89|689.49|691.89|689.49|691.45|689.05|0
1656517160000|2022-06-29 15:39:20|691.02|688.62|691.02|688.62|691.02|688.62|690.58|688.18|0
1656517170000|2022-06-29 15:39:30|691.24|688.84|690.8|688.4|691.45|689.05|690.8|688.4|0
1656517180000|2022-06-29 15:39:40|690.37|687.97|690.15|687.75|690.37|687.97|690.15|687.75|0
1656517190000|2022-06-29 15:39:50|690.37|687.97|691.89|689.49|692.11|689.71|690.37|687.97|0
1656517200000|2022-06-29 15:40:00|692.33|689.93|692.33|689.93|692.54|690.14|692.33|689.93|0
1656517210000|2022-06-29 15:40:10|692.54|690.14|692.11|689.71|692.98|690.58|692.11|689.71|0
1656517220000|2022-06-29 15:40:20|691.67|689.27|691.89|689.49|691.89|689.49|691.45|689.05|0
1656517230000|2022-06-29 15:40:30|692.33|689.93|692.33|689.93|692.33|689.93|692.33|689.93|0
1656517240000|2022-06-29 15:40:40|692|689.6|691.67|689.27|692.11|689.71|691.67|689.27|0
1656517250000|2022-06-29 15:40:50|690.8|688.4|690.48|688.08|690.8|688.4|690.37|687.97|0
1656517260000|2022-06-29 15:41:00|690.15|687.75|691.24|688.84|691.24|688.84|690.15|687.75|0
1656517270000|2022-06-29 15:41:10|691.45|689.05|690.15|687.75|691.45|689.05|690.15|687.75|0
1656517280000|2022-06-29 15:41:20|689.93|687.53|690.37|687.97|690.58|688.18|689.71|687.31|0
1656517290000|2022-06-29 15:41:30|690.8|688.4|691.24|688.84|691.24|688.84|690.8|688.4|0
1656517300000|2022-06-29 15:41:40|691.45|689.05|691.45|689.05|691.45|689.05|691.35|688.95|0
1656517310000|2022-06-29 15:41:50|691.89|689.49|692.11|689.71|692.33|689.93|691.89|689.49|0
1656517320000|2022-06-29 15:42:00|692.33|689.93|692.76|690.36|692.76|690.36|692.33|689.93|0
1656517330000|2022-06-29 15:42:10|692.33|689.93|692.54|690.14|692.54|690.14|692.33|689.93|0
1656517340000|2022-06-29 15:42:20|692.76|690.36|692.98|690.58|692.98|690.58|692.76|690.36|0
1656517350000|2022-06-29 15:42:30|693.63|691.23|694.29|691.89|694.29|691.89|693.63|691.23|0
1656517360000|2022-06-29 15:42:40|694.51|692.11|694.51|692.11|694.72|692.32|694.51|692.11|0
1656517370000|2022-06-29 15:42:50|694.72|692.32|694.94|692.54|694.94|692.54|694.72|692.32|0
1656517380000|2022-06-29 15:43:00|695.38|692.98|696.69|694.29|696.91|694.51|695.16|692.76|0
1656517390000|2022-06-29 15:43:10|696.91|694.51|696.69|694.29|696.91|694.51|696.69|694.29|0
1656517400000|2022-06-29 15:43:20|696.25|693.85|696.69|694.29|696.69|694.29|696.03|693.63|0
1656517410000|2022-06-29 15:43:30|696.58|694.18|696.03|693.63|697.13|694.73|696.03|693.63|0
1656517420000|2022-06-29 15:43:40|695.6|693.2|695.81|693.41|695.81|693.41|695.6|693.2|0
1656517430000|2022-06-29 15:43:50|695.38|692.98|694.72|692.32|695.38|692.98|694.07|691.67|0
1656517440000|2022-06-29 15:44:00|694.29|691.89|694.94|692.54|694.94|692.54|694.29|691.89|0
1656517450000|2022-06-29 15:44:10|695.16|692.76|697.13|694.73|697.34|694.94|695.16|692.76|0
1656517460000|2022-06-29 15:44:20|697.56|695.16|697.56|695.16|697.56|695.16|697.34|694.94|0
1656517470000|2022-06-29 15:44:30|697.34|694.94|696.03|693.63|697.34|694.94|696.03|693.63|0
1656517480000|2022-06-29 15:44:40|696.25|693.85|697.13|694.73|697.13|694.73|696.25|693.85|0
1656517490000|2022-06-29 15:44:50|697.56|695.16|697.56|695.16|697.56|695.16|697.12|694.72|0
1656517500000|2022-06-29 15:45:00|697.34|694.94|697.12|694.72|697.34|694.94|696.91|694.51|0
1656517510000|2022-06-29 15:45:10|696.91|694.51|697.78|695.38|697.78|695.38|696.47|694.07|0
1656517520000|2022-06-29 15:45:20|698.22|695.82|697.34|694.94|698.22|695.82|697.34|694.94|0
1656517530000|2022-06-29 15:45:30|697.78|695.38|698.44|696.04|698.44|696.04|697.78|695.38|0
1656517540000|2022-06-29 15:45:40|697.56|695.16|697.78|695.38|698|695.6|697.56|695.16|0
1656517550000|2022-06-29 15:45:50|697.56|695.16|696.25|693.85|697.56|695.16|696.25|693.85|0
1656517560000|2022-06-29 15:46:00|696.03|693.63|697.78|695.38|697.78|695.38|695.81|693.41|0
1656517570000|2022-06-29 15:46:10|697.34|694.94|696.91|694.51|697.56|695.16|696.91|694.51|0
1656517580000|2022-06-29 15:46:20|696.25|693.85|695.81|693.41|696.47|694.07|695.81|693.41|0
1656517590000|2022-06-29 15:46:30|695.6|693.2|695.05|692.65|695.6|693.2|695.05|692.65|0
1656517600000|2022-06-29 15:46:40|694.5|692.1|693.41|691.01|694.5|692.1|693.41|691.01|0
1656517610000|2022-06-29 15:46:50|693.2|690.8|693.41|691.01|693.41|691.01|693.2|690.8|0
1656517620000|2022-06-29 15:47:00|693.63|691.23|693.85|691.45|693.85|691.45|693.2|690.8|0
1656517630000|2022-06-29 15:47:10|693.2|690.8|693.2|690.8|693.2|690.8|692.76|690.36|0
1656517640000|2022-06-29 15:47:20|693.41|691.01|692.54|690.14|693.41|691.01|692.54|690.14|0
1656517650000|2022-06-29 15:47:30|693.85|691.45|693.41|691.01|693.85|691.45|693.2|690.8|0
1656517660000|2022-06-29 15:47:40|693.63|691.23|693.85|691.45|693.85|691.45|693.2|690.8|0
1656517670000|2022-06-29 15:47:50|694.29|691.89|694.29|691.89|694.29|691.89|694.07|691.67|0
1656517680000|2022-06-29 15:48:00|694.5|692.1|695.16|692.76|695.16|692.76|694.5|692.1|0
1656517690000|2022-06-29 15:48:10|695.81|693.41|695.81|693.41|695.81|693.41|695.6|693.2|0
1656517700000|2022-06-29 15:48:20|695.93|693.53|696.03|693.63|696.03|693.63|695.93|693.53|0
1656517710000|2022-06-29 15:48:30|695.6|693.2|695.38|692.98|695.6|693.2|695.16|692.76|0
1656517720000|2022-06-29 15:48:40|695.6|693.2|695.81|693.41|695.81|693.41|695.6|693.2|0
1656517730000|2022-06-29 15:48:50|695.6|693.2|696.03|693.63|696.69|694.29|695.6|693.2|0
1656517740000|2022-06-29 15:49:00|696.47|694.07|698|695.6|698|695.6|696.47|694.07|0
1656517750000|2022-06-29 15:49:10|696.03|693.63|697.78|695.38|697.78|695.38|696.03|693.63|0
1656517760000|2022-06-29 15:49:20|697.56|695.16|696.03|693.63|697.56|695.16|696.03|693.63|0
1656517770000|2022-06-29 15:49:30|695.81|693.41|695.81|693.41|695.81|693.41|695.81|693.41|0
1656517780000|2022-06-29 15:49:40|696.03|693.63|696.03|693.63|696.25|693.85|696.03|693.63|0
1656517790000|2022-06-29 15:49:50|695.81|693.41|696.69|694.29|696.69|694.29|695.81|693.41|0
1656517800000|2022-06-29 15:50:00|696.25|693.85|696.91|694.51|696.91|694.51|696.25|693.85|0
1656517810000|2022-06-29 15:50:10|697.56|695.16|696.47|694.07|697.56|695.16|696.47|694.07|0
1656517830000|2022-06-29 15:50:30|696.25|693.85|694.72|692.32|696.25|693.85|694.72|692.32|0
1656517840000|2022-06-29 15:50:40|694.94|692.54|695.16|692.76|695.16|692.76|694.94|692.54|0
1656517850000|2022-06-29 15:50:50|694.94|692.54|694.5|692.1|694.94|692.54|694.5|692.1|0
1656517860000|2022-06-29 15:51:00|694.72|692.32|695.27|692.87|695.38|692.98|694.72|692.32|0
1656517870000|2022-06-29 15:51:10|694.94|692.54|694.5|692.1|694.94|692.54|694.5|692.1|0
1656517880000|2022-06-29 15:51:20|694.94|692.54|694.29|691.89|694.94|692.54|694.29|691.89|0
1656517890000|2022-06-29 15:51:30|694.94|692.54|694.5|692.1|694.94|692.54|694.29|691.89|0
1656517900000|2022-06-29 15:51:40|694.29|691.89|694.29|691.89|694.29|691.89|694.29|691.89|0
1656517910000|2022-06-29 15:51:50|693.85|691.45|693.85|691.45|693.85|691.45|693.41|691.01|0
1656517920000|2022-06-29 15:52:00|694.07|691.67|694.29|691.89|694.5|692.1|694.07|691.67|0
1656517930000|2022-06-29 15:52:10|695.16|692.76|694.72|692.32|695.59|693.19|694.72|692.32|0
1656517940000|2022-06-29 15:52:20|694.94|692.54|694.5|692.1|695.16|692.76|694.5|692.1|0
1656517950000|2022-06-29 15:52:30|694.29|691.89|693.85|691.45|694.5|692.1|693.41|691.01|0
1656517960000|2022-06-29 15:52:40|694.07|691.67|693.63|691.23|694.29|691.89|693.63|691.23|0
1656517970000|2022-06-29 15:52:50|693.41|691.01|693.19|690.79|693.41|691.01|693.19|690.79|0
1656517980000|2022-06-29 15:53:00|693.63|691.23|692.54|690.14|693.63|691.23|692.32|689.92|0
1656517990000|2022-06-29 15:53:10|692.1|689.7|691.89|689.49|692.1|689.7|691.89|689.49|0
1656518000000|2022-06-29 15:53:20|692.1|689.7|692.98|690.58|692.98|690.58|692.1|689.7|0
1656518010000|2022-06-29 15:53:30|692.44|690.04|692.54|690.14|692.54|690.14|692.44|690.04|0
1656518020000|2022-06-29 15:53:40|692.76|690.36|691.23|688.83|692.76|690.36|691.23|688.83|0
1656518030000|2022-06-29 15:53:50|691.89|689.49|692.32|689.92|692.32|689.92|691.89|689.49|0
1656518040000|2022-06-29 15:54:00|692.1|689.7|691.45|689.05|692.1|689.7|691.45|689.05|0
1656518050000|2022-06-29 15:54:10|691.02|688.62|690.58|688.18|691.02|688.62|690.58|688.18|0
1656518060000|2022-06-29 15:54:20|690.8|688.4|690.36|687.96|690.8|688.4|690.36|687.96|0
1656518070000|2022-06-29 15:54:30|689.71|687.31|690.14|687.74|690.14|687.74|689.71|687.31|0
1656518080000|2022-06-29 15:54:40|690.48|688.08|691.02|688.62|691.02|688.62|690.36|687.96|0
1656518090000|2022-06-29 15:54:50|691.23|688.83|690.8|688.4|691.23|688.83|690.8|688.4|0
1656518100000|2022-06-29 15:55:00|691.45|689.05|691.89|689.49|691.89|689.49|691.23|688.83|0
1656518110000|2022-06-29 15:55:10|692.32|689.92|692.1|689.7|692.32|689.92|692.1|689.7|0
1656518120000|2022-06-29 15:55:20|692.65|690.25|692.44|690.04|692.65|690.25|692.32|689.92|0
1656518130000|2022-06-29 15:55:30|692.54|690.14|691.67|689.27|692.54|690.14|691.67|689.27|0
1656518140000|2022-06-29 15:55:40|692.1|689.7|691.67|689.27|692.32|689.92|691.67|689.27|0
1656518150000|2022-06-29 15:55:50|691.45|689.05|691.45|689.05|691.67|689.27|691.45|689.05|0
1656518160000|2022-06-29 15:56:00|691.02|688.62|692.1|689.7|692.1|689.7|691.02|688.62|0
1656518170000|2022-06-29 15:56:10|691.45|689.05|691.23|688.83|691.45|689.05|691.02|688.62|0
1656518180000|2022-06-29 15:56:20|691.89|689.49|692.32|689.92|692.32|689.92|691.89|689.49|0
1656518190000|2022-06-29 15:56:30|692.54|690.14|692.98|690.58|692.98|690.58|692.54|690.14|0
1656518200000|2022-06-29 15:56:40|692.65|690.25|692.98|690.58|693.19|690.79|692.65|690.25|0
1656518210000|2022-06-29 15:56:50|693.19|690.79|693.41|691.01|693.63|691.23|693.19|690.79|0
1656518220000|2022-06-29 15:57:00|693.85|691.45|693.63|691.23|693.85|691.45|693.63|691.23|0
1656518230000|2022-06-29 15:57:10|694.28|691.88|694.07|691.67|694.28|691.88|693.63|691.23|0
1656518240000|2022-06-29 15:57:20|693.96|691.56|693.85|691.45|693.96|691.56|693.85|691.45|0
1656518250000|2022-06-29 15:57:30|694.07|691.67|693.19|690.79|694.07|691.67|693.19|690.79|0
1656518260000|2022-06-29 15:57:40|692.76|690.36|694.28|691.88|694.28|691.88|692.76|690.36|0
1656518270000|2022-06-29 15:57:50|694.72|692.32|694.5|692.1|694.72|692.32|694.5|692.1|0
1656518280000|2022-06-29 15:58:00|694.72|692.32|694.94|692.54|695.59|693.19|694.72|692.32|0
1656518290000|2022-06-29 15:58:10|695.59|693.19|696.47|694.07|696.47|694.07|695.59|693.19|0
1656518300000|2022-06-29 15:58:20|696.03|693.63|696.9|694.5|696.9|694.5|696.03|693.63|0
1656518310000|2022-06-29 15:58:30|696.69|694.29|695.81|693.41|696.69|694.29|695.81|693.41|0
1656518320000|2022-06-29 15:58:40|695.59|693.19|696.69|694.29|697.12|694.72|695.59|693.19|0
1656518330000|2022-06-29 15:58:50|696.25|693.85|696.25|693.85|696.25|693.85|696.03|693.63|0
1656518340000|2022-06-29 15:59:00|695.37|692.97|696.47|694.07|696.47|694.07|695.37|692.97|0
1656518350000|2022-06-29 15:59:10|695.81|693.41|696.25|693.85|696.25|693.85|695.81|693.41|0
1656518360000|2022-06-29 15:59:20|696.68|694.28|696.47|694.07|697.56|695.16|696.47|694.07|0
1656518370000|2022-06-29 15:59:30|696.25|693.85|695.81|693.41|696.25|693.85|695.81|693.41|0
1656518380000|2022-06-29 15:59:40|695.59|693.19|695.37|692.97|695.59|693.19|695.37|692.97|0
1656518390000|2022-06-29 15:59:50|694.28|691.88|693.85|691.45|694.28|691.88|693.85|691.45|0
1656518400000|2022-06-29 16:00:00|694.07|691.67|693.63|691.23|694.28|691.88|693.63|691.23|0
1656518410000|2022-06-29 16:00:10|693.85|691.45|693.41|691.01|694.5|692.1|693.41|691.01|0
1656518420000|2022-06-29 16:00:20|694.07|691.67|693.85|691.45|694.07|691.67|693.63|691.23|0
1656518430000|2022-06-29 16:00:30|694.28|691.88|694.94|692.54|694.94|692.54|694.07|691.67|0
1656518440000|2022-06-29 16:00:40|694.72|692.32|694.28|691.88|694.72|692.32|694.28|691.88|0
1656518450000|2022-06-29 16:00:50|692.76|690.36|693.19|690.79|693.63|691.23|692.76|690.36|0
1656518460000|2022-06-29 16:01:00|692.97|690.57|694.07|691.67|694.07|691.67|692.97|690.57|0
1656518470000|2022-06-29 16:01:10|694.72|692.32|694.72|692.32|694.94|692.54|694.72|692.32|0
1656518480000|2022-06-29 16:01:20|695.16|692.76|695.27|692.87|695.37|692.97|695.16|692.76|0
1656518490000|2022-06-29 16:01:30|695.37|692.97|696.47|694.07|696.47|694.07|695.37|692.97|0
1656518500000|2022-06-29 16:01:40|696.68|694.28|698|695.6|698|695.6|696.68|694.28|0
1656518510000|2022-06-29 16:01:50|698.11|695.71|698|695.6|698.21|695.81|698|695.6|0
1656518520000|2022-06-29 16:02:00|697.34|694.94|697.78|695.38|697.78|695.38|696.9|694.5|0
1656518530000|2022-06-29 16:02:10|698.43|696.03|697.78|695.38|698.55|696.15|697.78|695.38|0
1656518540000|2022-06-29 16:02:20|697.12|694.72|696.47|694.07|697.12|694.72|696.47|694.07|0
1656518550000|2022-06-29 16:02:30|696.9|694.5|696.47|694.07|696.9|694.5|696.47|694.07|0
1656518560000|2022-06-29 16:02:40|696.03|693.63|696.25|693.85|696.47|694.07|696.03|693.63|0
1656518570000|2022-06-29 16:02:50|696.47|694.07|696.03|693.63|696.47|694.07|696.03|693.63|0
1656518580000|2022-06-29 16:03:00|696.47|694.07|695.81|693.41|696.47|694.07|695.81|693.41|0
1656518590000|2022-06-29 16:03:10|695.37|692.97|695.59|693.19|695.59|693.19|695.37|692.97|0
1656518600000|2022-06-29 16:03:20|695.81|693.41|695.16|692.76|695.81|693.41|695.05|692.65|0
1656518610000|2022-06-29 16:03:30|694.94|692.54|694.5|692.1|694.94|692.54|694.06|691.66|0
1656518620000|2022-06-29 16:03:40|694.72|692.32|694.5|692.1|695.16|692.76|694.5|692.1|0
1656518630000|2022-06-29 16:03:50|694.94|692.54|694.72|692.32|694.94|692.54|694.5|692.1|0
1656518640000|2022-06-29 16:04:00|694.94|692.54|695.37|692.97|695.59|693.19|694.94|692.54|0
1656518650000|2022-06-29 16:04:10|694.72|692.32|694.5|692.1|694.72|692.32|694.06|691.66|0
1656518660000|2022-06-29 16:04:20|694.72|692.32|694.72|692.32|694.72|692.32|694.72|692.32|0
1656518670000|2022-06-29 16:04:30|694.94|692.54|694.5|692.1|694.94|692.54|694.5|692.1|0
1656518680000|2022-06-29 16:04:40|695.37|692.97|695.37|692.97|695.37|692.97|694.94|692.54|0
1656518690000|2022-06-29 16:04:50|695.27|692.87|695.59|693.19|695.59|693.19|695.16|692.76|0
1656518700000|2022-06-29 16:05:00|695.37|692.97|695.59|693.19|695.81|693.41|695.37|692.97|0
1656518710000|2022-06-29 16:05:10|695.16|692.76|694.72|692.32|695.37|692.97|694.72|692.32|0
1656518720000|2022-06-29 16:05:20|694.5|692.1|695.37|692.97|695.37|692.97|694.5|692.1|0
1656518730000|2022-06-29 16:05:30|696.25|693.85|696.25|693.85|696.25|693.85|696.14|693.74|0
1656518740000|2022-06-29 16:05:40|696.47|694.07|697.34|694.94|697.56|695.16|696.47|694.07|0
1656518750000|2022-06-29 16:05:50|697.78|695.38|698.43|696.03|698.43|696.03|697.78|695.38|0
1656518760000|2022-06-29 16:06:00|698.21|695.81|698.21|695.81|698.21|695.81|697.56|695.16|0
1656518770000|2022-06-29 16:06:10|697.78|695.38|697.34|694.94|697.78|695.38|697.34|694.94|0
1656518780000|2022-06-29 16:06:20|697.56|695.16|697.56|695.16|697.99|695.59|697.56|695.16|0
1656518790000|2022-06-29 16:06:30|697.12|694.72|697.12|694.72|697.12|694.72|696.9|694.5|0
1656518800000|2022-06-29 16:06:40|697.02|694.62|697.34|694.94|697.34|694.94|696.9|694.5|0
1656518810000|2022-06-29 16:06:50|697.56|695.16|698.87|696.47|698.87|696.47|697.56|695.16|0
1656518820000|2022-06-29 16:07:00|699.09|696.69|698.87|696.47|699.09|696.69|698.65|696.25|0
1656518830000|2022-06-29 16:07:10|699.09|696.69|699.53|697.13|699.53|697.13|699.09|696.69|0
1656518840000|2022-06-29 16:07:20|698.21|695.81|699.53|697.13|699.53|697.13|698.21|695.81|0
1656518850000|2022-06-29 16:07:30|699.74|697.34|699.96|697.56|700.08|697.68|699.74|697.34|0
1656518860000|2022-06-29 16:07:40|699.86|697.46|699.31|696.91|699.86|697.46|699.31|696.91|0
1656518870000|2022-06-29 16:07:50|699.09|696.69|698.87|696.47|699.09|696.69|698.65|696.25|0
1656518880000|2022-06-29 16:08:00|699.09|696.69|699.74|697.34|699.96|697.56|699.09|696.69|0
1656518890000|2022-06-29 16:08:10|699.96|697.56|700.18|697.78|700.18|697.78|699.52|697.12|0
1656518900000|2022-06-29 16:08:20|700.08|697.68|700.4|698|700.4|698|699.74|697.34|0
1656518910000|2022-06-29 16:08:30|700.62|698.22|700.62|698.22|700.62|698.22|699.74|697.34|0
1656518920000|2022-06-29 16:08:40|700.4|698|700.62|698.22|700.62|698.22|700.4|698|0
1656518930000|2022-06-29 16:08:50|700.18|697.78|700.29|697.89|700.4|698|699.96|697.56|0
1656518940000|2022-06-29 16:09:00|700.4|698|700.62|698.22|700.84|698.44|700.4|698|0
1656518950000|2022-06-29 16:09:10|700.18|697.78|699.09|696.69|700.18|697.78|699.09|696.69|0
1656518960000|2022-06-29 16:09:20|698.87|696.47|699.52|697.12|699.52|697.12|698.87|696.47|0
1656518970000|2022-06-29 16:09:30|699.31|696.91|700.18|697.78|700.18|697.78|699.31|696.91|0
1656518980000|2022-06-29 16:09:40|700.62|698.22|701.28|698.88|701.49|699.09|700.62|698.22|0
1656518990000|2022-06-29 16:09:50|701.71|699.31|701.71|699.31|701.71|699.31|701.71|699.31|0
1656519000000|2022-06-29 16:10:00|701.28|698.88|701.49|699.09|701.71|699.31|701.28|698.88|0
1656519010000|2022-06-29 16:10:10|701.93|699.53|701.71|699.31|702.15|699.75|701.71|699.31|0
1656519020000|2022-06-29 16:10:20|701.49|699.09|700.62|698.22|701.71|699.31|700.62|698.22|0
1656519030000|2022-06-29 16:10:30|700.84|698.44|700.62|698.22|700.84|698.44|699.96|697.56|0
1656519040000|2022-06-29 16:10:40|700.84|698.44|701.28|698.88|701.28|698.88|700.62|698.22|0
1656519050000|2022-06-29 16:10:50|701.49|699.09|701.49|699.09|701.71|699.31|701.49|699.09|0
1656519060000|2022-06-29 16:11:00|701.71|699.31|702.15|699.75|702.37|699.97|701.71|699.31|0
1656519070000|2022-06-29 16:11:10|702.37|699.97|702.59|700.19|702.81|700.41|702.37|699.97|0
1656519080000|2022-06-29 16:11:20|701.49|699.09|701.28|698.88|701.93|699.53|701.28|698.88|0
1656519090000|2022-06-29 16:11:30|701.49|699.09|702.15|699.75|702.15|699.75|701.28|698.88|0
1656519100000|2022-06-29 16:11:40|701.49|699.09|701.71|699.31|701.71|699.31|701.49|699.09|0
1656519110000|2022-06-29 16:11:50|701.83|699.43|702.37|699.97|702.37|699.97|701.83|699.43|0
1656519120000|2022-06-29 16:12:00|702.59|700.19|702.59|700.19|702.81|700.41|702.59|700.19|0
1656519130000|2022-06-29 16:12:10|702.7|700.3|703.03|700.63|703.03|700.63|702.7|700.3|0
1656519140000|2022-06-29 16:12:20|703.69|701.29|703.25|700.85|703.69|701.29|703.25|700.85|0
1656519150000|2022-06-29 16:12:30|703.03|700.63|703.03|700.63|703.25|700.85|702.81|700.41|0
1656519160000|2022-06-29 16:12:40|703.25|700.85|701.93|699.53|703.25|700.85|701.93|699.53|0
1656519170000|2022-06-29 16:12:50|702.15|699.75|701.27|698.87|702.15|699.75|701.27|698.87|0
1656519180000|2022-06-29 16:13:00|701.49|699.09|701.93|699.53|701.93|699.53|701.49|699.09|0
1656519190000|2022-06-29 16:13:10|702.15|699.75|703.25|700.85|703.25|700.85|702.15|699.75|0
1656519200000|2022-06-29 16:13:20|703.47|701.07|703.47|701.07|703.47|701.07|703.03|700.63|0
1656519210000|2022-06-29 16:13:30|704.34|701.94|705.44|703.04|705.44|703.04|704.34|701.94|0
1656519220000|2022-06-29 16:13:40|705.22|702.82|705.44|703.04|705.66|703.26|705.22|702.82|0
1656519230000|2022-06-29 16:13:50|705.22|702.82|705.44|703.04|705.44|703.04|705|702.6|0
1656519240000|2022-06-29 16:14:00|705.66|703.26|705.44|703.04|705.66|703.26|705.22|702.82|0
1656519250000|2022-06-29 16:14:10|705.66|703.26|705.66|703.26|705.88|703.48|705.66|703.26|0
1656519260000|2022-06-29 16:14:20|705|702.6|704.78|702.38|705.22|702.82|704.78|702.38|0
1656519270000|2022-06-29 16:14:30|705.22|702.82|704.56|702.16|705.22|702.82|704.12|701.72|0
1656519280000|2022-06-29 16:14:40|704.34|701.94|704.02|701.62|704.34|701.94|704.02|701.62|0
1656519290000|2022-06-29 16:14:50|703.47|701.07|704.12|701.72|704.12|701.72|703.47|701.07|0
1656519300000|2022-06-29 16:15:00|704.56|702.16|703.68|701.28|704.56|702.16|703.68|701.28|0
1656519310000|2022-06-29 16:15:10|703.47|701.07|702.59|700.19|703.47|701.07|702.59|700.19|0
1656519320000|2022-06-29 16:15:20|703.03|700.63|703.03|700.63|703.03|700.63|702.81|700.41|0
1656519330000|2022-06-29 16:15:30|702.81|700.41|701.93|699.53|702.81|700.41|701.93|699.53|0
1656519340000|2022-06-29 16:15:40|700.84|698.44|701.27|698.87|701.71|699.31|700.84|698.44|0
1656519350000|2022-06-29 16:15:50|701.93|699.53|701.83|699.43|701.93|699.53|701.49|699.09|0
1656519360000|2022-06-29 16:16:00|701.93|699.53|702.37|699.97|702.37|699.97|701.93|699.53|0
1656519370000|2022-06-29 16:16:10|702.59|700.19|703.03|700.63|703.03|700.63|702.59|700.19|0
1656519380000|2022-06-29 16:16:20|702.81|700.41|702.81|700.41|703.03|700.63|702.81|700.41|0
1656519390000|2022-06-29 16:16:30|703.03|700.63|704.12|701.72|704.56|702.16|703.03|700.63|0
1656519400000|2022-06-29 16:16:40|703.25|700.85|703.03|700.63|703.25|700.85|702.81|700.41|0
1656519410000|2022-06-29 16:16:50|702.59|700.19|702.59|700.19|702.59|700.19|702.59|700.19|0
1656519420000|2022-06-29 16:17:00|702.81|700.41|702.81|700.41|703.03|700.63|702.81|700.41|0
1656519430000|2022-06-29 16:17:10|703.25|700.85|703.9|701.5|703.9|701.5|703.03|700.63|0
1656519440000|2022-06-29 16:17:20|704.12|701.72|703.68|701.28|704.12|701.72|703.68|701.28|0
1656519450000|2022-06-29 16:17:30|703.46|701.06|702.81|700.41|703.9|701.5|702.81|700.41|0
1656519460000|2022-06-29 16:17:40|702.92|700.52|702.48|700.08|702.92|700.52|702.37|699.97|0
1656519470000|2022-06-29 16:17:50|702.59|700.19|702.59|700.19|703.03|700.63|702.59|700.19|0
1656519480000|2022-06-29 16:18:00|702.37|699.97|703.25|700.85|703.25|700.85|702.37|699.97|0
1656519490000|2022-06-29 16:18:10|703.68|701.28|703.68|701.28|703.68|701.28|703.68|701.28|0
1656519500000|2022-06-29 16:18:20|703.9|701.5|703.9|701.5|704.12|701.72|703.9|701.5|0
1656519510000|2022-06-29 16:18:30|704.12|701.72|703.25|700.85|704.12|701.72|703.25|700.85|0
1656519520000|2022-06-29 16:18:40|703.46|701.06|703.03|700.63|703.46|701.06|703.03|700.63|0
1656519530000|2022-06-29 16:18:50|702.59|700.19|703.25|700.85|703.25|700.85|702.59|700.19|0
1656519540000|2022-06-29 16:19:00|702.37|699.97|703.46|701.06|703.46|701.06|702.37|699.97|0
1656519550000|2022-06-29 16:19:10|703.03|700.63|702.59|700.19|703.03|700.63|702.59|700.19|0
1656519560000|2022-06-29 16:19:20|703.03|700.63|703.25|700.85|703.25|700.85|703.03|700.63|0
1656519570000|2022-06-29 16:19:30|703.03|700.63|704.12|701.72|704.12|701.72|703.03|700.63|0
1656519580000|2022-06-29 16:19:40|704.34|701.94|703.03|700.63|704.34|701.94|703.03|700.63|0
1656519590000|2022-06-29 16:19:50|702.81|700.41|702.59|700.19|703.25|700.85|702.59|700.19|0
1656519600000|2022-06-29 16:20:00|702.15|699.75|702.15|699.75|702.37|699.97|702.15|699.75|0
1656519610000|2022-06-29 16:20:10|701.49|699.09|701.49|699.09|701.71|699.31|701.49|699.09|0
1656519620000|2022-06-29 16:20:20|700.84|698.44|700.62|698.22|701.05|698.65|700.62|698.22|0
1656519630000|2022-06-29 16:20:30|700.84|698.44|701.49|699.09|701.49|699.09|700.84|698.44|0
1656519640000|2022-06-29 16:20:40|702.15|699.75|702.15|699.75|702.15|699.75|701.93|699.53|0
1656519650000|2022-06-29 16:20:50|700.62|698.22|701.05|698.65|701.27|698.87|700.62|698.22|0
1656519660000|2022-06-29 16:21:00|700.84|698.44|700.62|698.22|700.84|698.44|700.62|698.22|0
1656519670000|2022-06-29 16:21:10|700.84|698.44|700.18|697.78|700.84|698.44|700.18|697.78|0
1656519680000|2022-06-29 16:21:20|700.62|698.22|700.4|698|700.84|698.44|700.4|698|0
1656519690000|2022-06-29 16:21:30|700.18|697.78|700.62|698.22|700.62|698.22|700.18|697.78|0
1656519700000|2022-06-29 16:21:40|700.84|698.44|701.05|698.65|701.05|698.65|700.62|698.22|0
1656519710000|2022-06-29 16:21:50|701.27|698.87|701.71|699.31|701.71|699.31|701.27|698.87|0
1656519720000|2022-06-29 16:22:00|701.05|698.65|701.49|699.09|701.49|699.09|700.84|698.44|0
1656519730000|2022-06-29 16:22:10|701.93|699.53|702.81|700.41|702.81|700.41|701.93|699.53|0
1656519740000|2022-06-29 16:22:20|703.24|700.84|703.03|700.63|703.24|700.84|703.03|700.63|0
1656519750000|2022-06-29 16:22:30|703.46|701.06|703.24|700.84|703.46|701.06|703.24|700.84|0
1656519760000|2022-06-29 16:22:40|703.68|701.28|703.46|701.06|703.68|701.28|703.24|700.84|0
1656519770000|2022-06-29 16:22:50|703.68|701.28|703.9|701.5|703.9|701.5|703.68|701.28|0
1656519780000|2022-06-29 16:23:00|703.03|700.63|703.68|701.28|703.68|701.28|703.03|700.63|0
1656519790000|2022-06-29 16:23:10|704.12|701.72|703.24|700.84|704.12|701.72|703.24|700.84|0
1656519800000|2022-06-29 16:23:20|703.58|701.18|704.12|701.72|704.12|701.72|703.58|701.18|0
1656519810000|2022-06-29 16:23:30|705.44|703.04|706.32|703.92|706.32|703.92|705.44|703.04|0
1656519820000|2022-06-29 16:23:40|705.77|703.37|706.54|704.14|706.54|704.14|705.77|703.37|0
1656519830000|2022-06-29 16:23:50|706.32|703.92|707.19|704.79|707.19|704.79|706.32|703.92|0
1656519840000|2022-06-29 16:24:00|706.75|704.35|706.97|704.57|707.19|704.79|706.75|704.35|0
1656519850000|2022-06-29 16:24:10|707.19|704.79|708.07|705.67|708.07|705.67|706.97|704.57|0
1656519860000|2022-06-29 16:24:20|708.51|706.11|708.73|706.33|708.73|706.33|708.51|706.11|0
1656519870000|2022-06-29 16:24:30|708.95|706.55|708.95|706.55|708.95|706.55|708.73|706.33|0
1656519880000|2022-06-29 16:24:40|708.73|706.33|708.95|706.55|708.95|706.55|708.73|706.33|0
1656519890000|2022-06-29 16:24:50|708.73|706.33|708.73|706.33|708.95|706.55|708.73|706.33|0
1656519900000|2022-06-29 16:25:00|709.83|707.43|710.27|707.87|710.27|707.87|709.39|706.99|0
1656519910000|2022-06-29 16:25:10|710.05|707.65|709.17|706.77|710.49|708.09|709.17|706.77|0
1656519920000|2022-06-29 16:25:20|708.73|706.33|709.83|707.43|710.05|707.65|708.73|706.33|0
1656519930000|2022-06-29 16:25:30|710.27|707.87|709.17|706.77|710.27|707.87|709.17|706.77|0
1656519940000|2022-06-29 16:25:40|708.95|706.55|709.39|706.99|709.61|707.21|708.95|706.55|0
1656519950000|2022-06-29 16:25:50|709.17|706.77|709.83|707.43|709.83|707.43|708.95|706.55|0
1656519960000|2022-06-29 16:26:00|709.61|707.21|709.61|707.21|709.61|707.21|709.61|707.21|0
1656519970000|2022-06-29 16:26:10|709.83|707.43|710.05|707.65|710.05|707.65|709.83|707.43|0
1656519980000|2022-06-29 16:26:20|709.83|707.43|709.39|706.99|709.83|707.43|709.39|706.99|0
1656519990000|2022-06-29 16:26:30|709.29|706.89|710.05|707.65|710.05|707.65|709.29|706.89|0
1656520000000|2022-06-29 16:26:40|709.83|707.43|709.83|707.43|710.27|707.87|709.61|707.21|0
1656520010000|2022-06-29 16:26:50|710.27|707.87|710.05|707.65|710.27|707.87|710.05|707.65|0
1656520020000|2022-06-29 16:27:00|709.83|707.43|709.61|707.21|709.83|707.43|709.17|706.77|0
1656520030000|2022-06-29 16:27:10|709.83|707.43|709.83|707.43|710.05|707.65|709.83|707.43|0
1656520040000|2022-06-29 16:27:20|710.49|708.09|710.39|707.99|710.49|708.09|710.39|707.99|0
1656520050000|2022-06-29 16:27:30|710.27|707.87|710.71|708.31|710.71|708.31|710.05|707.65|0
1656520060000|2022-06-29 16:27:40|710.49|708.09|710.93|708.53|710.93|708.53|710.49|708.09|0
1656520070000|2022-06-29 16:27:50|711.15|708.75|710.93|708.53|711.27|708.87|710.93|708.53|0
1656520080000|2022-06-29 16:28:00|711.37|708.97|711.15|708.75|711.37|708.97|710.93|708.53|0
1656520090000|2022-06-29 16:28:10|711.59|709.19|711.81|709.41|712.03|709.63|711.59|709.19|0
1656520100000|2022-06-29 16:28:20|710.93|708.53|709.83|707.43|710.93|708.53|709.83|707.43|0
1656520110000|2022-06-29 16:28:30|709.61|707.21|709.39|706.99|709.61|707.21|709.17|706.77|0
1656520120000|2022-06-29 16:28:40|709.17|706.77|710.05|707.65|710.05|707.65|709.17|706.77|0
1656520130000|2022-06-29 16:28:50|709.83|707.43|709.83|707.43|710.05|707.65|709.83|707.43|0
1656520140000|2022-06-29 16:29:00|709.39|706.99|710.05|707.65|710.05|707.65|709.39|706.99|0
1656520150000|2022-06-29 16:29:10|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1656520160000|2022-06-29 16:29:20|712.03|709.63|712.25|709.85|712.25|709.85|711.93|709.53|0
1656520170000|2022-06-29 16:29:30|712.47|710.07|712.03|709.63|712.47|710.07|711.81|709.41|0
1656520180000|2022-06-29 16:29:40|711.59|709.19|711.81|709.41|711.81|709.41|711.26|708.86|0
1656520190000|2022-06-29 16:29:50|711.59|709.19|711.37|708.97|711.59|709.19|711.37|708.97|0
1656520200000|2022-06-29 16:30:00|711.59|709.19|710.93|708.53|711.59|709.19|710.93|708.53|0
1656520210000|2022-06-29 16:30:10|710.71|708.31|710.49|708.09|710.71|708.31|710.49|708.09|0
1656520220000|2022-06-29 16:30:20|710.27|707.87|710.27|707.87|710.49|708.09|710.05|707.65|0
1656520230000|2022-06-29 16:30:30|710.05|707.65|710.05|707.65|710.16|707.76|710.05|707.65|0
1656520240000|2022-06-29 16:30:40|710.49|708.09|711.15|708.75|711.15|708.75|710.49|708.09|0
1656520250000|2022-06-29 16:30:50|710.93|708.53|710.27|707.87|711.15|708.75|710.27|707.87|0
1656520260000|2022-06-29 16:31:00|710.05|707.65|708.95|706.55|710.05|707.65|708.95|706.55|0
1656520270000|2022-06-29 16:31:10|709.39|706.99|710.71|708.31|710.71|708.31|709.39|706.99|0
1656520280000|2022-06-29 16:31:20|710.6|708.2|710.27|707.87|710.71|708.31|710.27|707.87|0
1656520290000|2022-06-29 16:31:30|709.72|707.32|710.27|707.87|710.27|707.87|709.61|707.21|0
1656520300000|2022-06-29 16:31:40|709.39|706.99|709.61|707.21|709.61|707.21|709.39|706.99|0
1656520310000|2022-06-29 16:31:50|709.17|706.77|708.51|706.11|709.17|706.77|708.51|706.11|0
1656520320000|2022-06-29 16:32:00|708.73|706.33|709.39|706.99|709.39|706.99|708.51|706.11|0
1656520330000|2022-06-29 16:32:10|708.73|706.33|709.17|706.77|709.17|706.77|708.73|706.33|0
1656520340000|2022-06-29 16:32:20|708.95|706.55|708.51|706.11|708.95|706.55|708.51|706.11|0
1656520350000|2022-06-29 16:32:30|708.29|705.89|708.29|705.89|708.51|706.11|708.07|705.67|0
1656520360000|2022-06-29 16:32:40|708.07|705.67|707.19|704.79|708.07|705.67|707.19|704.79|0
1656520370000|2022-06-29 16:32:50|707.63|705.23|708.07|705.67|708.07|705.67|707.63|705.23|0
1656520380000|2022-06-29 16:33:00|708.73|706.33|709.61|707.21|709.61|707.21|708.73|706.33|0
1656520390000|2022-06-29 16:33:10|709.83|707.43|709.61|707.21|709.83|707.43|709.39|706.99|0
1656520400000|2022-06-29 16:33:20|709.17|706.77|709.61|707.21|709.61|707.21|708.95|706.55|0
1656520410000|2022-06-29 16:33:30|709.94|707.54|710.05|707.65|710.05|707.65|709.61|707.21|0
1656520420000|2022-06-29 16:33:40|709.83|707.43|709.39|706.99|710.05|707.65|709.39|706.99|0
1656520430000|2022-06-29 16:33:50|709.61|707.21|710.49|708.09|710.49|708.09|709.61|707.21|0
1656520440000|2022-06-29 16:34:00|710.71|708.31|710.27|707.87|711.37|708.97|710.27|707.87|0
1656520450000|2022-06-29 16:34:10|710.71|708.31|710.93|708.53|711.15|708.75|710.71|708.31|0
1656520460000|2022-06-29 16:34:20|710.82|708.42|710.71|708.31|710.93|708.53|710.71|708.31|0
1656520470000|2022-06-29 16:34:30|711.15|708.75|710.05|707.65|711.15|708.75|709.83|707.43|0
1656520480000|2022-06-29 16:34:40|709.83|707.43|709.61|707.21|709.83|707.43|709.39|706.99|0
1656520490000|2022-06-29 16:34:50|709.83|707.43|709.39|706.99|709.83|707.43|709.17|706.77|0
1656520500000|2022-06-29 16:35:00|709.61|707.21|709.17|706.77|709.61|707.21|709.17|706.77|0
1656520510000|2022-06-29 16:35:10|709.39|706.99|708.73|706.33|709.39|706.99|708.51|706.11|0
1656520520000|2022-06-29 16:35:20|708.51|706.11|708.29|705.89|708.51|706.11|708.29|705.89|0
1656520530000|2022-06-29 16:35:30|708.95|706.55|708.73|706.33|708.95|706.55|708.73|706.33|0
1656520540000|2022-06-29 16:35:40|708.95|706.55|708.95|706.55|709.39|706.99|708.95|706.55|0
1656520550000|2022-06-29 16:35:50|708.73|706.33|708.73|706.33|708.95|706.55|708.73|706.33|0
1656520560000|2022-06-29 16:36:00|708.29|705.89|707.85|705.45|708.29|705.89|707.85|705.45|0
1656520570000|2022-06-29 16:36:10|707.63|705.23|707.85|705.45|708.07|705.67|707.63|705.23|0
1656520580000|2022-06-29 16:36:20|708.29|705.89|707.85|705.45|708.29|705.89|707.85|705.45|0
1656520590000|2022-06-29 16:36:30|707.63|705.23|706.09|703.69|707.85|705.45|706.09|703.69|0
1656520600000|2022-06-29 16:36:40|705.43|703.03|704.34|701.94|706.31|703.91|704.12|701.72|0
1656520610000|2022-06-29 16:36:50|705.65|703.25|704.78|702.38|705.65|703.25|704.78|702.38|0
1656520620000|2022-06-29 16:37:00|704.56|702.16|704.34|701.94|704.56|702.16|703.9|701.5|0
1656520630000|2022-06-29 16:37:10|704.12|701.72|703.24|700.84|704.12|701.72|703.24|700.84|0
1656520640000|2022-06-29 16:37:20|703.57|701.17|704.56|702.16|704.56|702.16|703.57|701.17|0
1656520650000|2022-06-29 16:37:30|705.11|702.71|705.43|703.03|705.43|703.03|705.11|702.71|0
1656520660000|2022-06-29 16:37:40|705.87|703.47|706.31|703.91|706.53|704.13|705.87|703.47|0
1656520670000|2022-06-29 16:37:50|706.09|703.69|705.87|703.47|706.09|703.69|705.65|703.25|0
1656520680000|2022-06-29 16:38:00|706.31|703.91|706.31|703.91|706.31|703.91|705.87|703.47|0
1656520690000|2022-06-29 16:38:10|706.53|704.13|705.87|703.47|706.53|704.13|705.65|703.25|0
1656520700000|2022-06-29 16:38:20|703.9|701.5|701.05|698.65|703.9|701.5|701.05|698.65|0
1656520710000|2022-06-29 16:38:30|700.39|697.99|702.15|699.75|702.15|699.75|700.39|697.99|0
1656520720000|2022-06-29 16:38:40|702.36|699.96|700.83|698.43|702.36|699.96|700.61|698.21|0
1656520730000|2022-06-29 16:38:50|701.71|699.31|701.49|699.09|701.93|699.53|701.49|699.09|0
1656520740000|2022-06-29 16:39:00|701.71|699.31|701.71|699.31|702.15|699.75|701.71|699.31|0
1656520750000|2022-06-29 16:39:10|702.36|699.96|701.49|699.09|702.36|699.96|701.49|699.09|0
1656520760000|2022-06-29 16:39:20|701.71|699.31|701.27|698.87|701.71|699.31|701.27|698.87|0
1656520770000|2022-06-29 16:39:30|701.49|699.09|701.27|698.87|701.49|699.09|701.27|698.87|0
1656520780000|2022-06-29 16:39:40|702.04|699.64|702.58|700.18|702.58|700.18|702.04|699.64|0
1656520790000|2022-06-29 16:39:50|702.36|699.96|702.58|700.18|702.58|700.18|702.36|699.96|0
1656520800000|2022-06-29 16:40:00|702.48|700.08|702.58|700.18|702.58|700.18|702.15|699.75|0
1656520810000|2022-06-29 16:40:10|702.36|699.96|702.36|699.96|702.36|699.96|702.15|699.75|0
1656520820000|2022-06-29 16:40:20|701.93|699.53|701.49|699.09|702.15|699.75|701.49|699.09|0
1656520830000|2022-06-29 16:40:30|701.93|699.53|701.93|699.53|702.36|699.96|701.93|699.53|0
1656520840000|2022-06-29 16:40:40|701.71|699.31|701.71|699.31|701.71|699.31|701.49|699.09|0
1656520850000|2022-06-29 16:40:50|702.36|699.96|701.71|699.31|702.8|700.4|701.71|699.31|0
1656520860000|2022-06-29 16:41:00|701.49|699.09|701.49|699.09|701.49|699.09|701.27|698.87|0
1656520870000|2022-06-29 16:41:10|701.71|699.31|702.58|700.18|702.58|700.18|701.71|699.31|0
1656520880000|2022-06-29 16:41:20|701.93|699.53|701.71|699.31|701.93|699.53|701.38|698.98|0
1656520890000|2022-06-29 16:41:30|702.14|699.74|703.46|701.06|703.46|701.06|702.14|699.74|0
1656520900000|2022-06-29 16:41:40|703.02|700.62|702.58|700.18|703.02|700.62|702.58|700.18|0
1656520910000|2022-06-29 16:41:50|702.8|700.4|703.24|700.84|703.24|700.84|702.8|700.4|0
1656520920000|2022-06-29 16:42:00|703.46|701.06|703.24|700.84|703.46|701.06|703.02|700.62|0
1656520930000|2022-06-29 16:42:10|703.02|700.62|703.24|700.84|703.24|700.84|703.02|700.62|0
1656520940000|2022-06-29 16:42:20|703.02|700.62|703.68|701.28|703.68|701.28|703.02|700.62|0
1656520950000|2022-06-29 16:42:30|703.9|701.5|703.46|701.06|703.9|701.5|703.46|701.06|0
1656520960000|2022-06-29 16:42:40|703.68|701.28|702.8|700.4|703.68|701.28|702.8|700.4|0
1656520970000|2022-06-29 16:42:50|703.02|700.62|703.46|701.06|703.46|701.06|703.02|700.62|0
1656520980000|2022-06-29 16:43:00|703.24|700.84|703.79|701.39|703.79|701.39|703.24|700.84|0
1656520990000|2022-06-29 16:43:10|703.9|701.5|704.12|701.72|704.34|701.94|703.9|701.5|0
1656521000000|2022-06-29 16:43:20|703.79|701.39|703.46|701.06|703.9|701.5|703.46|701.06|0
1656521010000|2022-06-29 16:43:30|704.12|701.72|703.9|701.5|704.12|701.72|703.9|701.5|0
1656521020000|2022-06-29 16:43:40|704.12|701.72|704.12|701.72|704.12|701.72|703.9|701.5|0
1656521030000|2022-06-29 16:43:50|703.68|701.28|703.24|700.84|703.68|701.28|703.24|700.84|0
1656521040000|2022-06-29 16:44:00|703.46|701.06|702.8|700.4|703.46|701.06|702.8|700.4|0
1656521050000|2022-06-29 16:44:10|703.24|700.84|703.02|700.62|703.24|700.84|702.58|700.18|0
1656521060000|2022-06-29 16:44:20|703.24|700.84|702.58|700.18|703.24|700.84|702.14|699.74|0
1656521070000|2022-06-29 16:44:30|702.8|700.4|702.8|700.4|702.8|700.4|702.58|700.18|0
1656521080000|2022-06-29 16:44:40|702.58|700.18|702.8|700.4|702.8|700.4|702.58|700.18|0
1656521090000|2022-06-29 16:44:50|702.58|700.18|702.36|699.96|702.58|700.18|702.14|699.74|0
1656521100000|2022-06-29 16:45:00|702.58|700.18|702.36|699.96|702.58|700.18|702.36|699.96|0
1656521110000|2022-06-29 16:45:10|701.71|699.31|701.93|699.53|701.93|699.53|701.71|699.31|0
1656521120000|2022-06-29 16:45:20|701.71|699.31|701.05|698.65|701.93|699.53|701.05|698.65|0
1656521130000|2022-06-29 16:45:30|701.71|699.31|701.71|699.31|701.71|699.31|701.49|699.09|0
1656521140000|2022-06-29 16:45:40|701.27|698.87|701.27|698.87|701.49|699.09|701.27|698.87|0
1656521150000|2022-06-29 16:45:50|701.16|698.76|701.49|699.09|701.49|699.09|701.16|698.76|0
1656521160000|2022-06-29 16:46:00|701.71|699.31|700.61|698.21|701.71|699.31|700.61|698.21|0
1656521170000|2022-06-29 16:46:10|699.95|697.55|702.36|699.96|702.36|699.96|699.95|697.55|0
1656521180000|2022-06-29 16:46:20|702.58|700.18|702.8|700.4|702.8|700.4|702.58|700.18|0
1656521190000|2022-06-29 16:46:30|702.58|700.18|702.8|700.4|702.8|700.4|702.58|700.18|0
1656521200000|2022-06-29 16:46:40|702.58|700.18|703.02|700.62|703.02|700.62|702.58|700.18|0
1656521210000|2022-06-29 16:46:50|703.46|701.06|703.46|701.06|703.68|701.28|703.24|700.84|0
1656521220000|2022-06-29 16:47:00|703.68|701.28|704.56|702.16|704.56|702.16|703.68|701.28|0
1656521230000|2022-06-29 16:47:10|704.77|702.37|704.12|701.72|704.77|702.37|703.9|701.5|0
1656521240000|2022-06-29 16:47:20|703.9|701.5|704.56|702.16|704.56|702.16|703.9|701.5|0
1656521250000|2022-06-29 16:47:30|704.77|702.37|703.9|701.5|704.77|702.37|703.9|701.5|0
1656521260000|2022-06-29 16:47:40|703.24|700.84|703.68|701.28|704.12|701.72|703.24|700.84|0
1656521270000|2022-06-29 16:47:50|703.02|700.62|703.46|701.06|703.46|701.06|703.02|700.62|0
1656521280000|2022-06-29 16:48:00|703.24|700.84|703.24|700.84|703.24|700.84|703.24|700.84|0
1656521290000|2022-06-29 16:48:10|703.46|701.06|703.46|701.06|703.46|701.06|703.24|700.84|0
1656521300000|2022-06-29 16:48:20|704.12|701.72|704.77|702.37|704.89|702.49|704.12|701.72|0
1656521310000|2022-06-29 16:48:30|704.99|702.59|704.77|702.37|704.99|702.59|704.55|702.15|0
1656521320000|2022-06-29 16:48:40|704.99|702.59|705.21|702.81|705.21|702.81|704.55|702.15|0
1656521330000|2022-06-29 16:48:50|705.43|703.03|705.65|703.25|705.65|703.25|705.43|703.03|0
1656521340000|2022-06-29 16:49:00|705.55|703.15|704.99|702.59|705.55|703.15|704.99|702.59|0
1656521350000|2022-06-29 16:49:10|704.77|702.37|704.99|702.59|704.99|702.59|704.77|702.37|0
1656521360000|2022-06-29 16:49:20|704.34|701.94|704.45|702.05|704.45|702.05|704.12|701.72|0
1656521370000|2022-06-29 16:49:30|704.34|701.94|704.34|701.94|705.21|702.81|704.34|701.94|0
1656521380000|2022-06-29 16:49:40|703.9|701.5|704.34|701.94|704.34|701.94|703.68|701.28|0
1656521390000|2022-06-29 16:49:50|704.55|702.15|704.77|702.37|704.99|702.59|704.55|702.15|0
1656521400000|2022-06-29 16:50:00|704.55|702.15|704.77|702.37|704.77|702.37|704.34|701.94|0
1656521410000|2022-06-29 16:50:10|704.99|702.59|705.21|702.81|705.55|703.15|704.99|702.59|0
1656521420000|2022-06-29 16:50:20|705.43|703.03|705.21|702.81|705.43|703.03|704.99|702.59|0
1656521430000|2022-06-29 16:50:30|704.99|702.59|704.77|702.37|705.21|702.81|704.77|702.37|0
1656521440000|2022-06-29 16:50:40|703.9|701.5|703.02|700.62|704.12|701.72|702.58|700.18|0
1656521450000|2022-06-29 16:50:50|702.58|700.18|701.92|699.52|702.8|700.4|701.92|699.52|0
1656521460000|2022-06-29 16:51:00|702.8|700.4|702.36|699.96|702.8|700.4|702.36|699.96|0
1656521470000|2022-06-29 16:51:10|702.58|700.18|703.68|701.28|703.68|701.28|702.58|700.18|0
1656521480000|2022-06-29 16:51:20|703.46|701.06|702.91|700.51|703.46|701.06|702.91|700.51|0
1656521490000|2022-06-29 16:51:30|703.24|700.84|703.35|700.95|703.46|701.06|703.24|700.84|0
1656521500000|2022-06-29 16:51:40|703.9|701.5|704.12|701.72|704.12|701.72|703.9|701.5|0
1656521510000|2022-06-29 16:51:50|704.33|701.93|704.55|702.15|704.99|702.59|704.33|701.93|0
1656521520000|2022-06-29 16:52:00|704.77|702.37|704.99|702.59|704.99|702.59|704.77|702.37|0
1656521530000|2022-06-29 16:52:10|704.77|702.37|704.77|702.37|704.99|702.59|704.77|702.37|0
1656521540000|2022-06-29 16:52:20|704.55|702.15|704.12|701.72|704.55|702.15|704.12|701.72|0
1656521550000|2022-06-29 16:52:30|704.33|701.93|704.33|701.93|704.33|701.93|704.33|701.93|0
1656521560000|2022-06-29 16:52:40|704.55|702.15|704.12|701.72|704.55|702.15|704.12|701.72|0
1656521570000|2022-06-29 16:52:50|704.23|701.83|704.12|701.72|704.23|701.83|704.12|701.72|0
1656521580000|2022-06-29 16:53:00|704.55|702.15|704.55|702.15|704.55|702.15|704.12|701.72|0
1656521590000|2022-06-29 16:53:10|705.21|702.81|705.87|703.47|705.87|703.47|705.21|702.81|0
1656521600000|2022-06-29 16:53:20|705.21|702.81|704.55|702.15|705.21|702.81|704.12|701.72|0
1656521610000|2022-06-29 16:53:30|704.33|701.93|702.58|700.18|704.33|701.93|701.7|699.3|0
1656521620000|2022-06-29 16:53:40|702.8|700.4|703.35|700.95|703.68|701.28|702.8|700.4|0
1656521630000|2022-06-29 16:53:50|703.9|701.5|703.46|701.06|703.9|701.5|703.02|700.62|0
1656521640000|2022-06-29 16:54:00|703.79|701.39|702.58|700.18|703.79|701.39|702.58|700.18|0
1656521650000|2022-06-29 16:54:10|702.36|699.96|703.68|701.28|703.68|701.28|702.36|699.96|0
1656521660000|2022-06-29 16:54:20|703.46|701.06|703.46|701.06|703.46|701.06|703.24|700.84|0
1656521670000|2022-06-29 16:54:30|703.68|701.28|703.46|701.06|703.68|701.28|703.46|701.06|0
1656521680000|2022-06-29 16:54:40|704.33|701.93|704.55|702.15|704.99|702.59|704.33|701.93|0
1656521690000|2022-06-29 16:54:50|704.77|702.37|704.55|702.15|704.77|702.37|704.33|701.93|0
1656521700000|2022-06-29 16:55:00|704.11|701.71|705.21|702.81|705.21|702.81|704.11|701.71|0
1656521710000|2022-06-29 16:55:10|705.43|703.03|704.33|701.93|705.43|703.03|704.11|701.71|0
1656521720000|2022-06-29 16:55:20|704.11|701.71|704.11|701.71|704.33|701.93|704.11|701.71|0
1656521730000|2022-06-29 16:55:30|704.67|702.27|706.09|703.69|706.31|703.91|704.67|702.27|0
1656521740000|2022-06-29 16:55:40|705.87|703.47|705.43|703.03|705.98|703.58|705.43|703.03|0
1656521750000|2022-06-29 16:55:50|705.65|703.25|706.31|703.91|706.31|703.91|705.65|703.25|0
1656521760000|2022-06-29 16:56:00|705.65|703.25|705.43|703.03|706.31|703.91|705.43|703.03|0
1656521770000|2022-06-29 16:56:10|705.76|703.36|704.77|702.37|705.76|703.36|704.77|702.37|0
1656521780000|2022-06-29 16:56:20|704.89|702.49|705.87|703.47|705.87|703.47|704.77|702.37|0
1656521790000|2022-06-29 16:56:30|706.31|703.91|705.43|703.03|706.31|703.91|705.43|703.03|0
1656521800000|2022-06-29 16:56:40|705.21|702.81|704.99|702.59|705.43|703.03|704.99|702.59|0
1656521810000|2022-06-29 16:56:50|704.77|702.37|704.33|701.93|704.77|702.37|704.33|701.93|0
1656521820000|2022-06-29 16:57:00|703.68|701.28|703.24|700.84|703.9|701.5|703.24|700.84|0
1656521830000|2022-06-29 16:57:10|703.46|701.06|703.24|700.84|703.46|701.06|703.24|700.84|0
1656521840000|2022-06-29 16:57:20|702.8|700.4|703.89|701.49|703.89|701.49|702.8|700.4|0
1656521850000|2022-06-29 16:57:30|704.11|701.71|704.11|701.71|704.11|701.71|704.11|701.71|0
1656521860000|2022-06-29 16:57:40|704.33|701.93|704.77|702.37|704.77|702.37|704.11|701.71|0
1656521870000|2022-06-29 16:57:50|704.33|701.93|704.67|702.27|704.77|702.37|704.33|701.93|0
1656521880000|2022-06-29 16:58:00|704.77|702.37|704.11|701.71|704.77|702.37|704.11|701.71|0
1656521890000|2022-06-29 16:58:10|703.68|701.28|703.46|701.06|703.79|701.39|703.46|701.06|0
1656521900000|2022-06-29 16:58:20|703.24|700.84|702.8|700.4|703.24|700.84|702.8|700.4|0
1656521910000|2022-06-29 16:58:30|702.58|700.18|701.7|699.3|702.58|700.18|701.7|699.3|0
1656521920000|2022-06-29 16:58:40|702.14|699.74|702.58|700.18|702.8|700.4|702.14|699.74|0
1656521930000|2022-06-29 16:58:50|702.36|699.96|702.58|700.18|702.58|700.18|702.36|699.96|0
1656521940000|2022-06-29 16:59:00|702.14|699.74|702.36|699.96|702.36|699.96|702.14|699.74|0
1656521950000|2022-06-29 16:59:10|701.92|699.52|702.04|699.64|702.14|699.74|701.92|699.52|0
1656521960000|2022-06-29 16:59:20|702.14|699.74|701.92|699.52|702.14|699.74|701.7|699.3|0
1656521970000|2022-06-29 16:59:30|701.7|699.3|701.05|698.65|701.92|699.52|701.05|698.65|0
1656521980000|2022-06-29 16:59:40|701.26|698.86|701.48|699.08|701.48|699.08|701.26|698.86|0
1656521990000|2022-06-29 16:59:50|701.92|699.52|702.36|699.96|702.47|700.07|701.92|699.52|0
1656522000000|2022-06-29 17:00:00|702.8|700.4|703.02|700.62|703.02|700.62|702.8|700.4|0
1656522010000|2022-06-29 17:00:10|702.8|700.4|702.58|700.18|702.8|700.4|702.36|699.96|0
1656522020000|2022-06-29 17:00:20|703.02|700.62|701.05|698.65|703.02|700.62|701.05|698.65|0
1656522030000|2022-06-29 17:00:30|701.26|698.86|702.58|700.18|702.58|700.18|701.26|698.86|0
1656522040000|2022-06-29 17:00:40|703.02|700.62|701.92|699.52|703.02|700.62|701.92|699.52|0
1656522050000|2022-06-29 17:00:50|702.14|699.74|702.8|700.4|702.8|700.4|702.14|699.74|0
1656522060000|2022-06-29 17:01:00|703.24|700.84|703.24|700.84|703.24|700.84|703.02|700.62|0
1656522070000|2022-06-29 17:01:10|703.02|700.62|703.24|700.84|703.24|700.84|702.58|700.18|0
1656522080000|2022-06-29 17:01:20|703.79|701.39|701.7|699.3|703.89|701.49|701.7|699.3|0
1656522090000|2022-06-29 17:01:30|701.26|698.86|701.92|699.52|701.92|699.52|701.26|698.86|0
1656522100000|2022-06-29 17:01:40|701.26|698.86|700.83|698.43|701.26|698.86|700.83|698.43|0
1656522110000|2022-06-29 17:01:50|701.05|698.65|701.05|698.65|701.05|698.65|700.83|698.43|0
1656522120000|2022-06-29 17:02:00|701.48|699.08|701.48|699.08|701.48|699.08|701.26|698.86|0
1656522130000|2022-06-29 17:02:10|701.26|698.86|701.26|698.86|701.26|698.86|701.05|698.65|0
1656522140000|2022-06-29 17:02:20|701.48|699.08|701.92|699.52|702.36|699.96|701.48|699.08|0
1656522150000|2022-06-29 17:02:30|702.36|699.96|702.36|699.96|702.58|700.18|702.36|699.96|0
1656522160000|2022-06-29 17:02:40|702.58|700.18|702.8|700.4|702.8|700.4|702.58|700.18|0
1656522170000|2022-06-29 17:02:50|702.36|699.96|702.36|699.96|702.8|700.4|702.36|699.96|0
1656522180000|2022-06-29 17:03:00|702.25|699.85|702.8|700.4|702.8|700.4|701.7|699.3|0
1656522190000|2022-06-29 17:03:10|702.58|700.18|702.58|700.18|702.58|700.18|702.58|700.18|0
1656522200000|2022-06-29 17:03:20|702.8|700.4|702.36|699.96|702.8|700.4|702.36|699.96|0
1656522210000|2022-06-29 17:03:30|701.7|699.3|701.7|699.3|701.7|699.3|701.48|699.08|0
1656522220000|2022-06-29 17:03:40|701.48|699.08|702.14|699.74|702.14|699.74|701.48|699.08|0
1656522230000|2022-06-29 17:03:50|702.58|700.18|703.02|700.62|703.02|700.62|702.58|700.18|0
1656522240000|2022-06-29 17:04:00|703.24|700.84|703.24|700.84|703.67|701.27|703.24|700.84|0
1656522250000|2022-06-29 17:04:10|703.02|700.62|703.24|700.84|703.46|701.06|703.02|700.62|0
1656522260000|2022-06-29 17:04:20|703.89|701.49|704.33|701.93|704.55|702.15|703.89|701.49|0
1656522270000|2022-06-29 17:04:30|704.11|701.71|704.11|701.71|704.77|702.37|704.11|701.71|0
1656522280000|2022-06-29 17:04:40|704.33|701.93|704.33|701.93|704.55|702.15|704.11|701.71|0
1656522290000|2022-06-29 17:04:50|703.67|701.27|704.11|701.71|704.11|701.71|703.67|701.27|0
1656522300000|2022-06-29 17:05:00|703.45|701.05|703.24|700.84|703.45|701.05|703.24|700.84|0
1656522310000|2022-06-29 17:05:10|703.35|700.95|703.24|700.84|703.35|700.95|703.24|700.84|0
1656522320000|2022-06-29 17:05:20|704.01|701.61|703.24|700.84|704.01|701.61|703.24|700.84|0
1656522330000|2022-06-29 17:05:30|703.02|700.62|703.67|701.27|703.67|701.27|703.02|700.62|0
1656522340000|2022-06-29 17:05:40|703.89|701.49|704.11|701.71|704.11|701.71|703.89|701.49|0
1656522350000|2022-06-29 17:05:50|704.55|702.15|704.77|702.37|704.77|702.37|704.55|702.15|0
1656522360000|2022-06-29 17:06:00|705.21|702.81|703.89|701.49|705.21|702.81|703.89|701.49|0
1656522370000|2022-06-29 17:06:10|703.67|701.27|702.14|699.74|703.67|701.27|702.14|699.74|0
1656522380000|2022-06-29 17:06:20|702.58|700.18|702.03|699.63|702.58|700.18|702.03|699.63|0
1656522390000|2022-06-29 17:06:30|702.25|699.85|703.67|701.27|703.67|701.27|702.14|699.74|0
1656522400000|2022-06-29 17:06:40|703.45|701.05|703.67|701.27|703.67|701.27|703.45|701.05|0
1656522410000|2022-06-29 17:06:50|703.89|701.49|704.11|701.71|704.11|701.71|703.89|701.49|0
1656522420000|2022-06-29 17:07:00|704.01|701.61|704.11|701.71|704.33|701.93|704.01|701.61|0
1656522430000|2022-06-29 17:07:10|704.33|701.93|704.23|701.83|704.33|701.93|704.11|701.71|0
1656522440000|2022-06-29 17:07:20|704.11|701.71|703.67|701.27|704.11|701.71|703.67|701.27|0
1656522450000|2022-06-29 17:07:30|703.24|700.84|703.45|701.05|703.45|701.05|703.24|700.84|0
1656522460000|2022-06-29 17:07:40|703.02|700.62|702.58|700.18|703.02|700.62|702.58|700.18|0
1656522470000|2022-06-29 17:07:50|703.02|700.62|702.36|699.96|703.02|700.62|702.36|699.96|0
1656522480000|2022-06-29 17:08:00|701.7|699.3|701.26|698.86|701.7|699.3|701.04|698.64|0
1656522490000|2022-06-29 17:08:10|700.83|698.43|701.48|699.08|701.48|699.08|700.83|698.43|0
1656522500000|2022-06-29 17:08:20|700.83|698.43|700.83|698.43|701.04|698.64|700.83|698.43|0
1656522510000|2022-06-29 17:08:30|701.04|698.64|701.48|699.08|701.7|699.3|701.04|698.64|0
1656522520000|2022-06-29 17:08:40|701.92|699.52|701.04|698.64|702.36|699.96|701.04|698.64|0
1656522530000|2022-06-29 17:08:50|701.16|698.76|701.04|698.64|701.48|699.08|701.04|698.64|0
1656522540000|2022-06-29 17:09:00|701.26|698.86|701.26|698.86|701.26|698.86|701.04|698.64|0
1656522550000|2022-06-29 17:09:10|701.04|698.64|700.83|698.43|701.04|698.64|700.83|698.43|0
1656522560000|2022-06-29 17:09:20|700.94|698.54|700.82|698.42|701.04|698.64|700.82|698.42|0
1656522570000|2022-06-29 17:09:30|698.2|695.8|698.2|695.8|698.86|696.46|698.2|695.8|0
1656522580000|2022-06-29 17:09:40|698.64|696.24|697.98|695.58|698.64|696.24|697.98|695.58|0
1656522590000|2022-06-29 17:09:50|697.76|695.36|697.76|695.36|697.98|695.58|697.76|695.36|0
1656522600000|2022-06-29 17:10:00|697.54|695.14|697.54|695.14|697.54|695.14|697.11|694.71|0
1656522610000|2022-06-29 17:10:10|696.89|694.49|697.54|695.14|697.54|695.14|696.89|694.49|0
1656522620000|2022-06-29 17:10:20|697.11|694.71|697.33|694.93|697.76|695.36|697.11|694.71|0
1656522630000|2022-06-29 17:10:30|697.11|694.71|696.89|694.49|697.11|694.71|696.89|694.49|0
1656522640000|2022-06-29 17:10:40|696.67|694.27|696.01|693.61|696.67|694.27|696.01|693.61|0
1656522650000|2022-06-29 17:10:50|695.58|693.18|695.8|693.4|695.8|693.4|695.58|693.18|0
1656522660000|2022-06-29 17:11:00|695.91|693.51|696.67|694.27|696.67|694.27|695.8|693.4|0
1656522670000|2022-06-29 17:11:10|696.56|694.16|697.11|694.71|697.32|694.92|696.56|694.16|0
1656522680000|2022-06-29 17:11:20|697.32|694.92|697.32|694.92|697.54|695.14|697.11|694.71|0
1656522690000|2022-06-29 17:11:30|697.76|695.36|698.42|696.02|698.64|696.24|697.76|695.36|0
1656522700000|2022-06-29 17:11:40|698.64|696.24|698.97|696.57|699.07|696.67|698.64|696.24|0
1656522710000|2022-06-29 17:11:50|699.51|697.11|699.51|697.11|699.73|697.33|699.51|697.11|0
1656522720000|2022-06-29 17:12:00|699.73|697.33|699.41|697.01|699.73|697.33|699.29|696.89|0
1656522730000|2022-06-29 17:12:10|699.29|696.89|700.61|698.21|700.61|698.21|699.29|696.89|0
1656522740000|2022-06-29 17:12:20|700.94|698.54|701.48|699.08|701.48|699.08|700.94|698.54|0
1656522750000|2022-06-29 17:12:30|701.04|698.64|701.26|698.86|701.26|698.86|701.04|698.64|0
1656522760000|2022-06-29 17:12:40|701.48|699.08|702.14|699.74|702.14|699.74|701.48|699.08|0
1656522770000|2022-06-29 17:12:50|701.92|699.52|701.92|699.52|702.14|699.74|701.92|699.52|0
1656522780000|2022-06-29 17:13:00|702.36|699.96|703.23|700.83|703.23|700.83|702.36|699.96|0
1656522790000|2022-06-29 17:13:10|703.01|700.61|703.35|700.95|703.35|700.95|702.8|700.4|0
1656522800000|2022-06-29 17:13:20|703.23|700.83|702.58|700.18|703.45|701.05|702.58|700.18|0
1656522810000|2022-06-29 17:13:30|702.8|700.4|703.01|700.61|703.01|700.61|702.8|700.4|0
1656522820000|2022-06-29 17:13:40|702.8|700.4|703.67|701.27|703.67|701.27|702.8|700.4|0
1656522830000|2022-06-29 17:13:50|704.33|701.93|705.21|702.81|705.21|702.81|704.33|701.93|0
1656522840000|2022-06-29 17:14:00|705.87|703.47|706.09|703.69|706.31|703.91|705.87|703.47|0
1656522850000|2022-06-29 17:14:10|706.2|703.8|706.31|703.91|706.52|704.12|706.2|703.8|0
1656522860000|2022-06-29 17:14:20|706.74|704.34|706.09|703.69|706.74|704.34|706.09|703.69|0
1656522870000|2022-06-29 17:14:30|705.65|703.25|705.21|702.81|705.65|703.25|705.21|702.81|0
1656522880000|2022-06-29 17:14:40|705.43|703.03|705.43|703.03|706.09|703.69|705.43|703.03|0
1656522890000|2022-06-29 17:14:50|706.09|703.69|706.74|704.34|706.74|704.34|706.09|703.69|0
1656522900000|2022-06-29 17:15:00|706.96|704.56|706.42|704.02|707.18|704.78|706.42|704.02|0
1656522910000|2022-06-29 17:15:10|706.96|704.56|706.52|704.12|706.96|704.56|706.52|704.12|0
1656522920000|2022-06-29 17:15:20|707.4|705|706.52|704.12|707.62|705.22|706.52|704.12|0
1656522930000|2022-06-29 17:15:30|706.96|704.56|707.62|705.22|707.62|705.22|706.74|704.34|0
1656522940000|2022-06-29 17:15:40|707.4|705|707.4|705|707.4|705|707.18|704.78|0
1656522950000|2022-06-29 17:15:50|707.52|705.12|707.62|705.22|707.62|705.22|707.4|705|0
1656522960000|2022-06-29 17:16:00|707.84|705.44|708.5|706.1|708.5|706.1|707.84|705.44|0
1656522970000|2022-06-29 17:16:10|708.28|705.88|708.5|706.1|708.84|706.44|708.28|705.88|0
1656522980000|2022-06-29 17:16:20|707.84|705.44|708.06|705.66|708.06|705.66|707.4|705|0
1656522990000|2022-06-29 17:16:30|708.28|705.88|708.28|705.88|708.28|705.88|708.28|705.88|0
1656523000000|2022-06-29 17:16:40|707.84|705.44|707.84|705.44|707.96|705.56|707.62|705.22|0
1656523010000|2022-06-29 17:16:50|707.62|705.22|707.62|705.22|707.62|705.22|707.4|705|0
1656523020000|2022-06-29 17:17:00|708.06|705.66|707.84|705.44|708.06|705.66|707.84|705.44|0
1656523030000|2022-06-29 17:17:10|707.4|705|707.4|705|707.62|705.22|707.4|705|0
1656523040000|2022-06-29 17:17:20|707.84|705.44|707.84|705.44|708.06|705.66|707.84|705.44|0
1656523050000|2022-06-29 17:17:30|708.5|706.1|708.06|705.66|708.5|706.1|708.06|705.66|0
1656523060000|2022-06-29 17:17:40|707.52|705.12|707.4|705|707.62|705.22|707.4|705|0
1656523070000|2022-06-29 17:17:50|707.74|705.34|707.84|705.44|707.96|705.56|707.74|705.34|0
1656523080000|2022-06-29 17:18:00|708.06|705.66|708.06|705.66|708.28|705.88|708.06|705.66|0
1656523090000|2022-06-29 17:18:10|708.28|705.88|708.06|705.66|708.5|706.1|708.06|705.66|0
1656523100000|2022-06-29 17:18:20|707.84|705.44|707.4|705|707.84|705.44|706.96|704.56|0
1656523110000|2022-06-29 17:18:30|707.18|704.78|706.52|704.12|707.18|704.78|706.52|704.12|0
1656523120000|2022-06-29 17:18:40|706.96|704.56|706.74|704.34|706.96|704.56|706.74|704.34|0
1656523130000|2022-06-29 17:18:50|706.96|704.56|707.4|705|707.4|705|706.96|704.56|0
1656523140000|2022-06-29 17:19:00|707.62|705.22|707.84|705.44|707.84|705.44|707.62|705.22|0
1656523150000|2022-06-29 17:19:10|707.62|705.22|706.96|704.56|707.62|705.22|706.96|704.56|0
1656523160000|2022-06-29 17:19:20|707.4|705|706.96|704.56|707.4|705|706.96|704.56|0
1656523170000|2022-06-29 17:19:30|706.74|704.34|706.96|704.56|706.96|704.56|706.74|704.34|0
1656523180000|2022-06-29 17:19:40|706.74|704.34|707.62|705.22|707.62|705.22|706.52|704.12|0
1656523190000|2022-06-29 17:19:50|707.4|705|707.18|704.78|707.62|705.22|707.18|704.78|0
1656523200000|2022-06-29 17:20:00|707.4|705|707.62|705.22|707.84|705.44|707.4|705|0
1656523210000|2022-06-29 17:20:10|707.84|705.44|708.72|706.32|708.72|706.32|707.84|705.44|0
1656523220000|2022-06-29 17:20:20|708.94|706.54|708.94|706.54|708.94|706.54|708.72|706.32|0
1656523230000|2022-06-29 17:20:30|708.72|706.32|708.94|706.54|708.94|706.54|708.72|706.32|0
1656523240000|2022-06-29 17:20:40|708.72|706.32|708.72|706.32|708.72|706.32|708.5|706.1|0
1656523250000|2022-06-29 17:20:50|709.16|706.76|709.16|706.76|709.38|706.98|709.16|706.76|0
1656523260000|2022-06-29 17:21:00|709.6|707.2|709.38|706.98|709.6|707.2|709.38|706.98|0
1656523270000|2022-06-29 17:21:10|709.16|706.76|708.94|706.54|709.16|706.76|708.94|706.54|0
1656523280000|2022-06-29 17:21:20|709.38|706.98|709.16|706.76|709.38|706.98|709.16|706.76|0
1656523290000|2022-06-29 17:21:30|709.38|706.98|708.94|706.54|709.38|706.98|708.94|706.54|0
1656523300000|2022-06-29 17:21:40|709.6|707.2|709.38|706.98|709.6|707.2|709.38|706.98|0
1656523310000|2022-06-29 17:21:50|709.16|706.76|708.72|706.32|709.16|706.76|708.72|706.32|0
1656523320000|2022-06-29 17:22:00|709.16|706.76|708.28|705.88|709.16|706.76|708.28|705.88|0
1656523330000|2022-06-29 17:22:10|708.72|706.32|708.5|706.1|708.72|706.32|708.28|705.88|0
1656523340000|2022-06-29 17:22:20|708.72|706.32|708.06|705.66|708.72|706.32|708.06|705.66|0
1656523350000|2022-06-29 17:22:30|707.84|705.44|708.06|705.66|708.06|705.66|707.84|705.44|0
1656523360000|2022-06-29 17:22:40|708.28|705.88|707.96|705.56|708.28|705.88|707.96|705.56|0
1656523370000|2022-06-29 17:22:50|707.62|705.22|708.05|705.65|708.05|705.65|707.62|705.22|0
1656523380000|2022-06-29 17:23:00|708.48|706.08|708.48|706.08|708.7|706.3|708.48|706.08|0
1656523390000|2022-06-29 17:23:10|708.26|705.86|708.7|706.3|708.92|706.52|708.26|705.86|0
1656523400000|2022-06-29 17:23:20|708.48|706.08|708.05|705.65|708.48|706.08|708.05|705.65|0
1656523410000|2022-06-29 17:23:30|708.48|706.08|708.48|706.08|708.48|706.08|708.48|706.08|0
1656523420000|2022-06-29 17:23:40|708.26|705.86|708.7|706.3|708.7|706.3|708.26|705.86|0
1656523430000|2022-06-29 17:23:50|709.14|706.74|709.36|706.96|709.36|706.96|709.14|706.74|0
1656523440000|2022-06-29 17:24:00|709.14|706.74|709.36|706.96|709.58|707.18|709.14|706.74|0
1656523450000|2022-06-29 17:24:10|709.58|707.18|709.36|706.96|709.58|707.18|709.36|706.96|0
1656523460000|2022-06-29 17:24:20|709.58|707.18|709.36|706.96|709.58|707.18|709.36|706.96|0
1656523470000|2022-06-29 17:24:30|709.14|706.74|709.36|706.96|709.36|706.96|709.14|706.74|0
1656523480000|2022-06-29 17:24:40|708.92|706.52|709.36|706.96|709.36|706.96|708.92|706.52|0
1656523490000|2022-06-29 17:24:50|709.8|707.4|708.92|706.52|709.8|707.4|708.92|706.52|0
1656523500000|2022-06-29 17:25:00|709.14|706.74|709.8|707.4|709.8|707.4|709.14|706.74|0
1656523510000|2022-06-29 17:25:10|710.02|707.62|709.58|707.18|710.02|707.62|709.58|707.18|0
1656523520000|2022-06-29 17:25:20|709.36|706.96|709.8|707.4|709.8|707.4|709.14|706.74|0
1656523530000|2022-06-29 17:25:30|709.36|706.96|709.36|706.96|709.8|707.4|709.36|706.96|0
1656523550000|2022-06-29 17:25:50|709.14|706.74|709.14|706.74|709.14|706.74|708.92|706.52|0
1656523560000|2022-06-29 17:26:00|709.36|706.96|709.8|707.4|709.8|707.4|709.14|706.74|0
1656523570000|2022-06-29 17:26:10|709.58|707.18|709.58|707.18|709.58|707.18|709.36|706.96|0
1656523580000|2022-06-29 17:26:20|709.14|706.74|708.7|706.3|709.14|706.74|708.7|706.3|0
1656523590000|2022-06-29 17:26:30|708.48|706.08|708.48|706.08|708.48|706.08|708.48|706.08|0
1656523600000|2022-06-29 17:26:40|708.04|705.64|708.04|705.64|708.26|705.86|708.04|705.64|0
1656523610000|2022-06-29 17:26:50|707.61|705.21|707.61|705.21|707.61|705.21|707.61|705.21|0
1656523620000|2022-06-29 17:27:00|707.83|705.43|708.04|705.64|708.7|706.3|707.83|705.43|0
1656523630000|2022-06-29 17:27:10|707.61|705.21|708.04|705.64|708.04|705.64|707.17|704.77|0
1656523640000|2022-06-29 17:27:20|708.26|705.86|709.14|706.74|709.14|706.74|708.26|705.86|0
1656523650000|2022-06-29 17:27:30|709.26|706.86|709.14|706.74|709.26|706.86|709.14|706.74|0
1656523660000|2022-06-29 17:27:40|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1656523670000|2022-06-29 17:27:50|709.47|707.07|708.92|706.52|709.47|707.07|708.7|706.3|0
1656523680000|2022-06-29 17:28:00|709.14|706.74|708.92|706.52|709.14|706.74|708.92|706.52|0
1656523690000|2022-06-29 17:28:10|708.82|706.42|708.7|706.3|708.92|706.52|708.7|706.3|0
1656523700000|2022-06-29 17:28:20|708.48|706.08|708.38|705.98|708.48|706.08|708.38|705.98|0
1656523710000|2022-06-29 17:28:30|708.26|705.86|708.48|706.08|708.48|706.08|708.26|705.86|0
1656523720000|2022-06-29 17:28:40|708.7|706.3|706.84|704.44|708.7|706.3|706.51|704.11|0
1656523730000|2022-06-29 17:28:50|707.39|704.99|706.29|703.89|707.39|704.99|706.29|703.89|0
1656523740000|2022-06-29 17:29:00|706.51|704.11|706.51|704.11|706.73|704.33|706.51|704.11|0
1656523750000|2022-06-29 17:29:10|706.73|704.33|705.2|702.8|706.73|704.33|705.2|702.8|0
1656523760000|2022-06-29 17:29:20|704.98|702.58|704.76|702.36|704.98|702.58|704.76|702.36|0
1656523770000|2022-06-29 17:29:30|704.54|702.14|703.44|701.04|704.98|702.58|703.44|701.04|0
1656523780000|2022-06-29 17:29:40|702.79|700.39|701.91|699.51|702.79|700.39|701.91|699.51|0
1656523790000|2022-06-29 17:29:50|702.25|699.85|703.01|700.61|703.01|700.61|702.25|699.85|0
1656523800000|2022-06-29 17:30:00|703.44|701.04|704.32|701.92|704.32|701.92|703.44|701.04|0
1656523810000|2022-06-29 17:30:10|703.88|701.48|704.32|701.92|704.32|701.92|703.66|701.26|0
1656523820000|2022-06-29 17:30:20|704.54|702.14|704.54|702.14|704.76|702.36|704.54|702.14|0
1656523830000|2022-06-29 17:30:30|704.76|702.36|703.01|700.61|704.76|702.36|703.01|700.61|0
1656523840000|2022-06-29 17:30:40|702.79|700.39|703.01|700.61|703.01|700.61|702.79|700.39|0
1656523850000|2022-06-29 17:30:50|702.57|700.17|702.46|700.06|702.57|700.17|702.35|699.95|0
1656523860000|2022-06-29 17:31:00|702.79|700.39|704.54|702.14|704.54|702.14|702.79|700.39|0
1656523870000|2022-06-29 17:31:10|704.76|702.36|704.76|702.36|704.76|702.36|704.54|702.14|0
1656523880000|2022-06-29 17:31:20|705.2|702.8|704.98|702.58|705.41|703.01|704.98|702.58|0
1656523890000|2022-06-29 17:31:30|704.76|702.36|704.98|702.58|705.2|702.8|704.76|702.36|0
1656523900000|2022-06-29 17:31:40|704.76|702.36|704.43|702.03|704.76|702.36|704.21|701.81|0
1656523910000|2022-06-29 17:31:50|704.54|702.14|704.76|702.36|704.76|702.36|704.54|702.14|0
1656523920000|2022-06-29 17:32:00|705.41|703.01|705.41|703.01|705.41|703.01|705.31|702.91|0
1656523930000|2022-06-29 17:32:10|705.85|703.45|706.51|704.11|706.51|704.11|705.85|703.45|0
1656523940000|2022-06-29 17:32:20|706.73|704.33|705.85|703.45|706.95|704.55|705.85|703.45|0
1656523950000|2022-06-29 17:32:30|705.63|703.23|705.41|703.01|705.85|703.45|705.41|703.01|0
1656523960000|2022-06-29 17:32:40|705.63|703.23|704.98|702.58|705.63|703.23|704.98|702.58|0
1656523970000|2022-06-29 17:32:50|704.76|702.36|704.98|702.58|704.98|702.58|704.54|702.14|0
1656523980000|2022-06-29 17:33:00|704.76|702.36|704.54|702.14|704.98|702.58|704.54|702.14|0
1656523990000|2022-06-29 17:33:10|704.76|702.36|705.63|703.23|705.63|703.23|704.76|702.36|0
1656524000000|2022-06-29 17:33:20|705.19|702.79|705.63|703.23|705.63|703.23|704.76|702.36|0
1656524010000|2022-06-29 17:33:30|705.85|703.45|704.98|702.58|705.85|703.45|704.98|702.58|0
1656524020000|2022-06-29 17:33:40|705.19|702.79|704.98|702.58|705.19|702.79|704.98|702.58|0
1656524030000|2022-06-29 17:33:50|706.51|704.11|705.85|703.45|706.51|704.11|705.85|703.45|0
1656524040000|2022-06-29 17:34:00|705.63|703.23|705.41|703.01|705.63|703.23|705.19|702.79|0
1656524050000|2022-06-29 17:34:10|705.63|703.23|705.85|703.45|705.85|703.45|705.41|703.01|0
1656524060000|2022-06-29 17:34:20|706.07|703.67|705.85|703.45|706.07|703.67|705.85|703.45|0
1656524070000|2022-06-29 17:34:30|705.19|702.79|705.19|702.79|705.41|703.01|705.09|702.69|0
1656524080000|2022-06-29 17:34:40|705.09|702.69|704.32|701.92|705.09|702.69|704.32|701.92|0
1656524090000|2022-06-29 17:34:50|704.54|702.14|704.76|702.36|704.98|702.58|704.54|702.14|0
1656524100000|2022-06-29 17:35:00|704.54|702.14|704.1|701.7|704.54|702.14|704.1|701.7|0
1656524110000|2022-06-29 17:35:10|704.32|701.92|704.54|702.14|704.54|702.14|704.1|701.7|0
1656524120000|2022-06-29 17:35:20|704.1|701.7|703.88|701.48|704.1|701.7|703.88|701.48|0
1656524130000|2022-06-29 17:35:30|703.44|701.04|703.99|701.59|703.99|701.59|703.22|700.82|0
1656524140000|2022-06-29 17:35:40|703.66|701.26|703.66|701.26|703.88|701.48|703.66|701.26|0
1656524150000|2022-06-29 17:35:50|703.44|701.04|703.44|701.04|703.44|701.04|703.44|701.04|0
1656524160000|2022-06-29 17:36:00|703.66|701.26|703.01|700.61|703.66|701.26|703.01|700.61|0
1656524170000|2022-06-29 17:36:10|702.79|700.39|703.01|700.61|703.01|700.61|702.79|700.39|0
1656524180000|2022-06-29 17:36:20|702.79|700.39|703.22|700.82|703.22|700.82|702.79|700.39|0
1656524190000|2022-06-29 17:36:30|702.35|699.95|702.46|700.06|702.57|700.17|702.13|699.73|0
1656524200000|2022-06-29 17:36:40|702.13|699.73|701.91|699.51|702.13|699.73|701.69|699.29|0
1656524210000|2022-06-29 17:36:50|701.48|699.08|701.69|699.29|701.69|699.29|701.37|698.97|0
1656524220000|2022-06-29 17:37:00|701.48|699.08|700.82|698.42|701.48|699.08|700.82|698.42|0
1656524230000|2022-06-29 17:37:10|701.04|698.64|701.04|698.64|701.04|698.64|700.82|698.42|0
1656524240000|2022-06-29 17:37:20|700.6|698.2|701.04|698.64|701.48|699.08|700.6|698.2|0
1656524250000|2022-06-29 17:37:30|701.48|699.08|701.26|698.86|701.48|699.08|701.04|698.64|0
1656524260000|2022-06-29 17:37:40|701.04|698.64|700.82|698.42|701.04|698.64|700.82|698.42|0
1656524270000|2022-06-29 17:37:50|700.5|698.1|700.5|698.1|700.6|698.2|700.5|698.1|0
1656524280000|2022-06-29 17:38:00|700.6|698.2|701.04|698.64|701.04|698.64|700.6|698.2|0
1656524290000|2022-06-29 17:38:10|700.82|698.42|701.26|698.86|701.26|698.86|700.82|698.42|0
1656524300000|2022-06-29 17:38:20|701.04|698.64|700.82|698.42|701.04|698.64|700.6|698.2|0
1656524310000|2022-06-29 17:38:30|701.26|698.86|701.04|698.64|701.26|698.86|701.04|698.64|0
1656524320000|2022-06-29 17:38:40|700.82|698.42|701.04|698.64|701.26|698.86|700.82|698.42|0
1656524330000|2022-06-29 17:38:50|700.82|698.42|700.6|698.2|700.82|698.42|700.6|698.2|0
1656524340000|2022-06-29 17:39:00|700.82|698.42|700.6|698.2|700.82|698.42|700.6|698.2|0
1656524350000|2022-06-29 17:39:10|701.04|698.64|700.6|698.2|701.26|698.86|700.6|698.2|0
1656524360000|2022-06-29 17:39:20|700.82|698.42|700.5|698.1|700.82|698.42|700.38|697.98|0
1656524370000|2022-06-29 17:39:30|700.38|697.98|700.38|697.98|700.38|697.98|700.16|697.76|0
1656524380000|2022-06-29 17:39:40|699.73|697.33|700.16|697.76|700.16|697.76|699.73|697.33|0
1656524390000|2022-06-29 17:39:50|699.95|697.55|700.38|697.98|700.38|697.98|699.95|697.55|0
1656524400000|2022-06-29 17:40:00|700.6|698.2|700.38|697.98|700.6|698.2|700.38|697.98|0
1656524410000|2022-06-29 17:40:10|700.6|698.2|700.82|698.42|700.82|698.42|700.6|698.2|0
1656524420000|2022-06-29 17:40:20|701.04|698.64|700.6|698.2|701.47|699.07|700.6|698.2|0
1656524430000|2022-06-29 17:40:30|700.38|697.98|699.73|697.33|700.38|697.98|699.73|697.33|0
1656524440000|2022-06-29 17:40:40|699.95|697.55|699.73|697.33|699.95|697.55|699.73|697.33|0
1656524450000|2022-06-29 17:40:50|698.85|696.45|699.29|696.89|699.29|696.89|698.85|696.45|0
1656524460000|2022-06-29 17:41:00|699.07|696.67|699.73|697.33|699.73|697.33|699.07|696.67|0
1656524470000|2022-06-29 17:41:10|699.07|696.67|699.51|697.11|699.51|697.11|699.07|696.67|0
1656524480000|2022-06-29 17:41:20|699.29|696.89|699.29|696.89|699.51|697.11|699.07|696.67|0
1656524490000|2022-06-29 17:41:30|699.51|697.11|699.95|697.55|699.95|697.55|699.51|697.11|0
1656524500000|2022-06-29 17:41:40|700.16|697.76|699.95|697.55|700.16|697.76|699.95|697.55|0
1656524510000|2022-06-29 17:41:50|699.51|697.11|699.73|697.33|699.73|697.33|699.29|696.89|0
1656524520000|2022-06-29 17:42:00|699.95|697.55|699.95|697.55|699.95|697.55|699.73|697.33|0
1656524530000|2022-06-29 17:42:10|699.51|697.11|698.42|696.02|699.51|697.11|698.42|696.02|0
1656524540000|2022-06-29 17:42:20|698.64|696.24|698.64|696.24|698.85|696.45|698.64|696.24|0
1656524550000|2022-06-29 17:42:30|698.42|696.02|698.2|695.8|698.42|696.02|697.98|695.58|0
1656524560000|2022-06-29 17:42:40|698.42|696.02|698.64|696.24|698.64|696.24|698.42|696.02|0
1656524570000|2022-06-29 17:42:50|698.85|696.45|697.76|695.36|698.85|696.45|697.76|695.36|0
1656524580000|2022-06-29 17:43:00|697.55|695.15|697.55|695.15|697.55|695.15|697.33|694.93|0
1656524590000|2022-06-29 17:43:10|697.33|694.93|697.98|695.58|697.98|695.58|697.33|694.93|0
1656524600000|2022-06-29 17:43:20|697.76|695.36|697.98|695.58|697.98|695.58|697.76|695.36|0
1656524610000|2022-06-29 17:43:30|697.76|695.36|697.33|694.93|697.76|695.36|697.33|694.93|0
1656524620000|2022-06-29 17:43:40|697.11|694.71|697.55|695.15|697.55|695.15|697.11|694.71|0
1656524630000|2022-06-29 17:43:50|697.76|695.36|697.33|694.93|697.76|695.36|697.11|694.71|0
1656524640000|2022-06-29 17:44:00|697.11|694.71|697.98|695.58|698.2|695.8|697.11|694.71|0
1656524650000|2022-06-29 17:44:10|697.54|695.14|697.76|695.36|697.76|695.36|697.33|694.93|0
1656524660000|2022-06-29 17:44:20|697.54|695.14|697.98|695.58|697.98|695.58|697.54|695.14|0
1656524670000|2022-06-29 17:44:30|698.42|696.02|698.2|695.8|698.42|696.02|697.98|695.58|0
1656524680000|2022-06-29 17:44:40|697.98|695.58|698.09|695.69|698.09|695.69|697.76|695.36|0
1656524690000|2022-06-29 17:44:50|697.98|695.58|697.54|695.14|697.98|695.58|697.54|695.14|0
1656524700000|2022-06-29 17:45:00|696.89|694.49|697.98|695.58|698.2|695.8|696.89|694.49|0
1656524710000|2022-06-29 17:45:10|698.2|695.8|697.54|695.14|698.42|696.02|697.54|695.14|0
1656524720000|2022-06-29 17:45:20|696.67|694.27|696.67|694.27|697.11|694.71|696.45|694.05|0
1656524730000|2022-06-29 17:45:30|696.45|694.05|696.45|694.05|696.67|694.27|696.24|693.84|0
1656524740000|2022-06-29 17:45:40|696.67|694.27|697.98|695.58|697.98|695.58|696.45|694.05|0
1656524750000|2022-06-29 17:45:50|697.76|695.36|697.76|695.36|697.76|695.36|697.54|695.14|0
1656524760000|2022-06-29 17:46:00|697.54|695.14|697.76|695.36|697.76|695.36|697.54|695.14|0
1656524770000|2022-06-29 17:46:10|697.98|695.58|697.98|695.58|697.98|695.58|697.98|695.58|0
1656524780000|2022-06-29 17:46:20|697.76|695.36|697.98|695.58|698.2|695.8|697.76|695.36|0
1656524790000|2022-06-29 17:46:30|697.76|695.36|697.76|695.36|697.76|695.36|697.76|695.36|0
1656524800000|2022-06-29 17:46:40|697.98|695.58|697.98|695.58|698.42|696.02|697.98|695.58|0
1656524810000|2022-06-29 17:46:50|697.76|695.36|698.2|695.8|698.2|695.8|697.76|695.36|0
1656524820000|2022-06-29 17:47:00|697.98|695.58|697.98|695.58|698.2|695.8|697.98|695.58|0
1656524830000|2022-06-29 17:47:10|697.76|695.36|697.33|694.93|697.76|695.36|697.33|694.93|0
1656524840000|2022-06-29 17:47:20|697.54|695.14|697.98|695.58|698.2|695.8|697.54|695.14|0
1656524850000|2022-06-29 17:47:30|698.2|695.8|698.31|695.91|698.31|695.91|698.2|695.8|0
1656524860000|2022-06-29 17:47:40|698.42|696.02|698.63|696.23|698.63|696.23|698.42|696.02|0
1656524870000|2022-06-29 17:47:50|698.85|696.45|698.42|696.02|698.85|696.45|698.42|696.02|0
1656524880000|2022-06-29 17:48:00|698.63|696.23|698.42|696.02|698.63|696.23|698.42|696.02|0
1656524890000|2022-06-29 17:48:10|698.2|695.8|698.85|696.45|698.85|696.45|698.2|695.8|0
1656524900000|2022-06-29 17:48:20|698.63|696.23|698.63|696.23|698.85|696.45|698.63|696.23|0
1656524910000|2022-06-29 17:48:30|698.42|696.02|698.42|696.02|698.42|696.02|698.2|695.8|0
1656524920000|2022-06-29 17:48:40|698.63|696.23|698.85|696.45|698.85|696.45|698.63|696.23|0
1656524930000|2022-06-29 17:48:50|699.07|696.67|699.29|696.89|699.29|696.89|699.07|696.67|0
1656524940000|2022-06-29 17:49:00|699.51|697.11|698.85|696.45|699.51|697.11|698.85|696.45|0
1656524950000|2022-06-29 17:49:10|698.63|696.23|699.18|696.78|699.18|696.78|698.63|696.23|0
1656524960000|2022-06-29 17:49:20|699.07|696.67|699.29|696.89|699.29|696.89|699.07|696.67|0
1656524970000|2022-06-29 17:49:30|699.07|696.67|699.07|696.67|699.07|696.67|698.85|696.45|0
1656524980000|2022-06-29 17:49:40|698.85|696.45|698.85|696.45|699.07|696.67|698.85|696.45|0
1656524990000|2022-06-29 17:49:50|699.07|696.67|698.63|696.23|699.07|696.67|698.63|696.23|0
1656525010000|2022-06-29 17:50:10|699.07|696.67|698.42|696.02|699.07|696.67|698.42|696.02|0
1656525020000|2022-06-29 17:50:20|698.63|696.23|698.63|696.23|698.63|696.23|698.63|696.23|0
1656525030000|2022-06-29 17:50:30|698.42|696.02|698.42|696.02|698.42|696.02|698.2|695.8|0
1656525040000|2022-06-29 17:50:40|698.2|695.8|696.45|694.05|698.2|695.8|696.45|694.05|0
1656525050000|2022-06-29 17:50:50|696.24|693.84|696.67|694.27|696.67|694.27|696.24|693.84|0
1656525060000|2022-06-29 17:51:00|696.45|694.05|696.24|693.84|696.45|694.05|696.02|693.62|0
1656525070000|2022-06-29 17:51:10|695.58|693.18|696.02|693.62|696.02|693.62|695.58|693.18|0
1656525080000|2022-06-29 17:51:20|695.8|693.4|696.02|693.62|696.02|693.62|695.58|693.18|0
1656525090000|2022-06-29 17:51:30|696.13|693.73|696.24|693.84|696.24|693.84|696.02|693.62|0
1656525100000|2022-06-29 17:51:40|696.89|694.49|696.45|694.05|696.89|694.49|696.45|694.05|0
1656525110000|2022-06-29 17:51:50|696.89|694.49|697.33|694.93|697.33|694.93|696.89|694.49|0
1656525120000|2022-06-29 17:52:00|697.22|694.82|697.54|695.14|697.54|695.14|697.11|694.71|0
1656525130000|2022-06-29 17:52:10|697.33|694.93|697.54|695.14|697.54|695.14|697.33|694.93|0
1656525140000|2022-06-29 17:52:20|697.33|694.93|697.33|694.93|697.54|695.14|697.33|694.93|0
1656525150000|2022-06-29 17:52:30|697.11|694.71|696.89|694.49|697.11|694.71|696.89|694.49|0
1656525160000|2022-06-29 17:52:40|697.11|694.71|697.11|694.71|697.11|694.71|696.89|694.49|0
1656525170000|2022-06-29 17:52:50|697.32|694.92|697.98|695.58|697.98|695.58|697.32|694.92|0
1656525180000|2022-06-29 17:53:00|698.2|695.8|697.76|695.36|698.2|695.8|697.76|695.36|0
1656525190000|2022-06-29 17:53:10|697.98|695.58|697.54|695.14|697.98|695.58|697.54|695.14|0
1656525200000|2022-06-29 17:53:20|697.22|694.82|697.11|694.71|697.32|694.92|697.11|694.71|0
1656525210000|2022-06-29 17:53:30|697.22|694.82|696.89|694.49|697.22|694.82|696.89|694.49|0
1656525220000|2022-06-29 17:53:40|697.11|694.71|696.67|694.27|697.11|694.71|696.67|694.27|0
1656525230000|2022-06-29 17:53:50|697.11|694.71|697.11|694.71|697.11|694.71|696.89|694.49|0
1656525240000|2022-06-29 17:54:00|697|694.6|696.89|694.49|697|694.6|696.67|694.27|0
1656525250000|2022-06-29 17:54:10|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1656525260000|2022-06-29 17:54:20|696.45|694.05|696.67|694.27|696.89|694.49|696.45|694.05|0
1656525270000|2022-06-29 17:54:30|696.45|694.05|697.11|694.71|697.11|694.71|696.45|694.05|0
1656525280000|2022-06-29 17:54:40|697.32|694.92|696.89|694.49|697.32|694.92|696.89|694.49|0
1656525290000|2022-06-29 17:54:50|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1656525300000|2022-06-29 17:55:00|696.45|694.05|696.23|693.83|696.45|694.05|696.23|693.83|0
1656525310000|2022-06-29 17:55:10|695.36|692.96|695.15|692.75|695.36|692.96|695.15|692.75|0
1656525320000|2022-06-29 17:55:20|695.36|692.96|694.93|692.53|695.8|693.4|694.93|692.53|0
1656525330000|2022-06-29 17:55:30|695.58|693.18|694.93|692.53|695.58|693.18|694.93|692.53|0
1656525340000|2022-06-29 17:55:40|694.71|692.31|694.06|691.66|694.71|692.31|694.06|691.66|0
1656525350000|2022-06-29 17:55:50|694.27|691.87|695.15|692.75|695.15|692.75|694.27|691.87|0
1656525360000|2022-06-29 17:56:00|694.93|692.53|695.58|693.18|695.58|693.18|694.93|692.53|0
1656525370000|2022-06-29 17:56:10|695.36|692.96|695.36|692.96|695.36|692.96|695.15|692.75|0
1656525380000|2022-06-29 17:56:20|695.48|693.08|695.15|692.75|695.48|693.08|695.15|692.75|0
1656525390000|2022-06-29 17:56:30|694.71|692.31|693.84|691.44|694.93|692.53|693.84|691.44|0
1656525400000|2022-06-29 17:56:40|694.06|691.66|694.06|691.66|694.27|691.87|694.06|691.66|0
1656525410000|2022-06-29 17:56:50|693.84|691.44|694.06|691.66|694.06|691.66|693.84|691.44|0
1656525420000|2022-06-29 17:57:00|693.84|691.44|693.84|691.44|693.84|691.44|693.62|691.22|0
1656525430000|2022-06-29 17:57:10|693.4|691|693.62|691.22|693.62|691.22|693.19|690.79|0
1656525440000|2022-06-29 17:57:20|694.06|691.66|694.06|691.66|694.06|691.66|694.06|691.66|0
1656525450000|2022-06-29 17:57:30|693.84|691.44|693.62|691.22|693.84|691.44|693.62|691.22|0
1656525460000|2022-06-29 17:57:40|693.4|691|693.62|691.22|693.62|691.22|693.4|691|0
1656525470000|2022-06-29 17:57:50|693.4|691|693.84|691.44|693.84|691.44|693.4|691|0
1656525480000|2022-06-29 17:58:00|693.62|691.22|693.4|691|693.84|691.44|693.4|691|0
1656525490000|2022-06-29 17:58:10|693.62|691.22|692.75|690.35|693.62|691.22|692.75|690.35|0
1656525500000|2022-06-29 17:58:20|692.53|690.13|692.97|690.57|692.97|690.57|692.53|690.13|0
1656525510000|2022-06-29 17:58:30|692.75|690.35|692.32|689.92|692.97|690.57|692.32|689.92|0
1656525520000|2022-06-29 17:58:40|692.53|690.13|692.1|689.7|692.53|690.13|692.1|689.7|0
1656525530000|2022-06-29 17:58:50|691.88|689.48|692.1|689.7|692.1|689.7|691.66|689.26|0
1656525540000|2022-06-29 17:59:00|691.88|689.48|691.66|689.26|692.1|689.7|691.66|689.26|0
1656525550000|2022-06-29 17:59:10|691.45|689.05|691.88|689.48|691.88|689.48|691.45|689.05|0
1656525560000|2022-06-29 17:59:20|691.66|689.26|691.88|689.48|691.88|689.48|691.66|689.26|0
1656525570000|2022-06-29 17:59:30|692.1|689.7|692.75|690.35|693.19|690.79|692.1|689.7|0
1656525580000|2022-06-29 17:59:40|692.97|690.57|693.19|690.79|693.19|690.79|692.97|690.57|0
1656525590000|2022-06-29 17:59:50|692.75|690.35|692.1|689.7|692.75|690.35|692.1|689.7|0
1656525600000|2022-06-29 18:00:00|692.75|690.35|693.19|690.79|693.4|691|692.75|690.35|0
1656525610000|2022-06-29 18:00:10|692.97|690.57|692.97|690.57|693.19|690.79|692.97|690.57|0
1656525620000|2022-06-29 18:00:20|692.53|690.13|692.32|689.92|692.53|690.13|692.32|689.92|0
1656525630000|2022-06-29 18:00:30|692.75|690.35|692.53|690.13|692.75|690.35|692.53|690.13|0
1656525640000|2022-06-29 18:00:40|693.19|690.79|692.75|690.35|693.19|690.79|692.75|690.35|0
1656525650000|2022-06-29 18:00:50|692.32|689.92|691.88|689.48|692.32|689.92|691.88|689.48|0
1656525660000|2022-06-29 18:01:00|691.45|689.05|691.01|688.61|691.45|689.05|691.01|688.61|0
1656525670000|2022-06-29 18:01:10|690.79|688.39|690.79|688.39|691.12|688.72|690.58|688.18|0
1656525680000|2022-06-29 18:01:20|690.58|688.18|690.36|687.96|690.58|688.18|690.36|687.96|0
1656525690000|2022-06-29 18:01:30|690.14|687.74|689.92|687.52|690.14|687.74|689.71|687.31|0
1656525700000|2022-06-29 18:01:40|690.36|687.96|689.92|687.52|691.23|688.83|689.92|687.52|0
1656525710000|2022-06-29 18:01:50|689.71|687.31|689.27|686.87|689.71|687.31|689.27|686.87|0
1656525720000|2022-06-29 18:02:00|689.06|686.66|689.49|687.09|689.49|687.09|689.06|686.66|0
1656525730000|2022-06-29 18:02:10|689.71|687.31|689.49|687.09|689.71|687.31|689.27|686.87|0
1656525740000|2022-06-29 18:02:20|689.27|686.87|688.62|686.22|689.27|686.87|688.62|686.22|0
1656525750000|2022-06-29 18:02:30|687.54|685.14|687.32|684.92|687.54|685.14|686.89|684.49|0
1656525760000|2022-06-29 18:02:40|687.54|685.14|687.32|684.92|687.54|685.14|687.32|684.92|0
1656525770000|2022-06-29 18:02:50|687.54|685.14|689.06|686.66|689.06|686.66|687.54|685.14|0
1656525780000|2022-06-29 18:03:00|688.84|686.44|688.4|686|688.84|686.44|688.4|686|0
1656525790000|2022-06-29 18:03:10|688.19|685.79|687.75|685.35|688.19|685.79|687.75|685.35|0
1656525800000|2022-06-29 18:03:20|687.54|685.14|687.64|685.24|687.75|685.35|687.54|685.14|0
1656525810000|2022-06-29 18:03:30|687.42|685.02|686.2|683.8|687.42|685.02|686.2|683.8|0
1656525820000|2022-06-29 18:03:40|685.87|683.47|685.75|683.35|685.97|683.57|684.88|682.48|0
1656525830000|2022-06-29 18:03:50|685.53|683.13|685.31|682.91|685.53|683.13|685.31|682.91|0
1656525840000|2022-06-29 18:04:00|684.88|682.48|684.88|682.48|684.88|682.48|684.44|682.04|0
1656525850000|2022-06-29 18:04:10|685.1|682.7|684.88|682.48|685.1|682.7|684.88|682.48|0
1656525860000|2022-06-29 18:04:20|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1656525870000|2022-06-29 18:04:30|685.53|683.13|685.31|682.91|685.53|683.13|685.1|682.7|0
1656525880000|2022-06-29 18:04:40|684.88|682.48|684.66|682.26|684.88|682.48|684.66|682.26|0
1656525890000|2022-06-29 18:04:50|684.44|682.04|683.79|681.39|684.44|682.04|683.79|681.39|0
1656525900000|2022-06-29 18:05:00|683.57|681.17|683.57|681.17|683.57|681.17|683.35|680.95|0
1656525910000|2022-06-29 18:05:10|683.35|680.95|683.35|680.95|683.57|681.17|683.35|680.95|0
1656525920000|2022-06-29 18:05:20|683.57|681.17|683.35|680.95|683.57|681.17|683.35|680.95|0
1656525930000|2022-06-29 18:05:30|683.57|681.17|683.79|681.39|684.01|681.61|683.57|681.17|0
1656525940000|2022-06-29 18:05:40|684.01|681.61|684.44|682.04|684.44|682.04|684.01|681.61|0
1656525950000|2022-06-29 18:05:50|684.66|682.26|684.88|682.48|684.88|682.48|684.66|682.26|0
1656525960000|2022-06-29 18:06:00|684.66|682.26|684.22|681.82|684.66|682.26|684.22|681.82|0
1656525970000|2022-06-29 18:06:10|684.01|681.61|684.22|681.82|684.22|681.82|683.57|681.17|0
1656525980000|2022-06-29 18:06:20|684.01|681.61|684.22|681.82|684.22|681.82|683.79|681.39|0
1656525990000|2022-06-29 18:06:30|684.01|681.61|683.35|680.95|684.01|681.61|683.14|680.74|0
1656526000000|2022-06-29 18:06:40|683.14|680.74|683.57|681.17|683.57|681.17|683.14|680.74|0
1656526010000|2022-06-29 18:06:50|683.35|680.95|682.92|680.52|683.57|681.17|682.92|680.52|0
1656526020000|2022-06-29 18:07:00|683.57|681.17|683.57|681.17|684.22|681.82|683.57|681.17|0
1656526030000|2022-06-29 18:07:10|683.79|681.39|683.79|681.39|684.01|681.61|683.79|681.39|0
1656526040000|2022-06-29 18:07:20|684.01|681.61|684.22|681.82|684.22|681.82|683.79|681.39|0
1656526050000|2022-06-29 18:07:30|684.01|681.61|684.66|682.26|684.66|682.26|684.01|681.61|0
1656526060000|2022-06-29 18:07:40|684.88|682.48|685.75|683.35|685.75|683.35|684.88|682.48|0
1656526070000|2022-06-29 18:07:50|686.18|683.78|686.84|684.44|686.84|684.44|686.18|683.78|0
1656526080000|2022-06-29 18:08:00|686.18|683.78|686.84|684.44|686.84|684.44|686.18|683.78|0
1656526090000|2022-06-29 18:08:10|686.62|684.22|686.84|684.44|686.84|684.44|686.62|684.22|0
1656526100000|2022-06-29 18:08:20|686.62|684.22|686.62|684.22|686.84|684.44|686.62|684.22|0
1656526110000|2022-06-29 18:08:30|686.4|684|685.53|683.13|686.4|684|685.53|683.13|0
1656526120000|2022-06-29 18:08:40|685.75|683.35|685.75|683.35|685.75|683.35|685.75|683.35|0
1656526130000|2022-06-29 18:08:50|685.97|683.57|685.97|683.57|685.97|683.57|685.75|683.35|0
1656526140000|2022-06-29 18:09:00|685.86|683.46|686.18|683.78|686.18|683.78|685.75|683.35|0
1656526150000|2022-06-29 18:09:10|686.4|684|685.53|683.13|686.4|684|685.53|683.13|0
1656526160000|2022-06-29 18:09:20|685.31|682.91|686.08|683.68|686.08|683.68|685.09|682.69|0
1656526170000|2022-06-29 18:09:30|686.18|683.78|685.75|683.35|686.18|683.78|685.75|683.35|0
1656526180000|2022-06-29 18:09:40|685.53|683.13|685.31|682.91|685.53|683.13|685.31|682.91|0
1656526190000|2022-06-29 18:09:50|685.53|683.13|685.31|682.91|685.53|683.13|685.31|682.91|0
1656526200000|2022-06-29 18:10:00|685.09|682.69|686.18|683.78|686.18|683.78|685.09|682.69|0
1656526210000|2022-06-29 18:10:10|685.97|683.57|686.84|684.44|686.84|684.44|685.97|683.57|0
1656526220000|2022-06-29 18:10:20|687.06|684.66|687.06|684.66|687.06|684.66|686.84|684.44|0
1656526230000|2022-06-29 18:10:30|686.95|684.55|686.84|684.44|686.95|684.55|686.62|684.22|0
1656526240000|2022-06-29 18:10:40|687.06|684.66|686.84|684.44|687.06|684.66|686.84|684.44|0
1656526250000|2022-06-29 18:10:50|687.06|684.66|686.4|684|687.06|684.66|686.4|684|0
1656526260000|2022-06-29 18:11:00|686.18|683.78|686.4|684|686.4|684|685.97|683.57|0
1656526270000|2022-06-29 18:11:10|686.62|684.22|687.06|684.66|687.06|684.66|686.62|684.22|0
1656526280000|2022-06-29 18:11:20|686.84|684.44|687.06|684.66|687.27|684.87|686.84|684.44|0
1656526290000|2022-06-29 18:11:30|686.84|684.44|687.06|684.66|687.06|684.66|686.62|684.22|0
1656526300000|2022-06-29 18:11:40|687.27|684.87|687.06|684.66|687.49|685.09|687.06|684.66|0
1656526310000|2022-06-29 18:11:50|687.05|684.65|686.84|684.44|687.05|684.65|686.84|684.44|0
1656526320000|2022-06-29 18:12:00|686.18|683.78|686.62|684.22|686.62|684.22|686.18|683.78|0
1656526330000|2022-06-29 18:12:10|686.4|684|685.53|683.13|686.4|684|685.53|683.13|0
1656526340000|2022-06-29 18:12:20|685.31|682.91|685.53|683.13|685.75|683.35|685.31|682.91|0
1656526350000|2022-06-29 18:12:30|685.64|683.24|685.31|682.91|685.64|683.24|685.31|682.91|0
1656526360000|2022-06-29 18:12:40|684.44|682.04|684.66|682.26|684.88|682.48|684.44|682.04|0
1656526370000|2022-06-29 18:12:50|684.88|682.48|684.66|682.26|684.88|682.48|684.44|682.04|0
1656526380000|2022-06-29 18:13:00|684.44|682.04|684.66|682.26|685.31|682.91|684.44|682.04|0
1656526390000|2022-06-29 18:13:10|684.88|682.48|684.44|682.04|684.88|682.48|684.44|682.04|0
1656526400000|2022-06-29 18:13:20|684.66|682.26|684.66|682.26|684.66|682.26|684.66|682.26|0
1656526410000|2022-06-29 18:13:30|684.44|682.04|684.44|682.04|684.66|682.26|684.44|682.04|0
1656526420000|2022-06-29 18:13:40|684.66|682.26|684.22|681.82|684.66|682.26|684.22|681.82|0
1656526430000|2022-06-29 18:13:50|684.12|681.72|684.01|681.61|684.12|681.72|684.01|681.61|0
1656526440000|2022-06-29 18:14:00|684.22|681.82|684.66|682.26|684.66|682.26|684.22|681.82|0
1656526450000|2022-06-29 18:14:10|684.88|682.48|684.88|682.48|684.88|682.48|684.66|682.26|0
1656526460000|2022-06-29 18:14:20|684.99|682.59|685.09|682.69|685.09|682.69|684.88|682.48|0
1656526470000|2022-06-29 18:14:30|684.88|682.48|685.09|682.69|685.09|682.69|684.88|682.48|0
1656526480000|2022-06-29 18:14:40|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1656526490000|2022-06-29 18:14:50|685.42|683.02|685.53|683.13|685.53|683.13|685.42|683.02|0
1656526500000|2022-06-29 18:15:00|685.75|683.35|685.96|683.56|685.96|683.56|685.75|683.35|0
1656526510000|2022-06-29 18:15:10|686.18|683.78|685.75|683.35|686.18|683.78|685.75|683.35|0
1656526520000|2022-06-29 18:15:20|685.96|683.56|685.53|683.13|686.18|683.78|685.53|683.13|0
1656526530000|2022-06-29 18:15:30|684.88|682.48|684.01|681.61|684.88|682.48|684.01|681.61|0
1656526540000|2022-06-29 18:15:40|684.22|681.82|684.44|682.04|684.44|682.04|684.22|681.82|0
1656526550000|2022-06-29 18:15:50|684.01|681.61|683.79|681.39|684.22|681.82|683.79|681.39|0
1656526560000|2022-06-29 18:16:00|684.01|681.61|684.01|681.61|684.01|681.61|683.79|681.39|0
1656526570000|2022-06-29 18:16:10|683.57|681.17|684|681.6|684.44|682.04|683.57|681.17|0
1656526580000|2022-06-29 18:16:20|683.79|681.39|684.22|681.82|684.22|681.82|683.79|681.39|0
1656526590000|2022-06-29 18:16:30|684|681.6|683.79|681.39|684.22|681.82|683.79|681.39|0
1656526600000|2022-06-29 18:16:40|683.57|681.17|683.35|680.95|683.57|681.17|683.35|680.95|0
1656526610000|2022-06-29 18:16:50|683.13|680.73|683.57|681.17|683.79|681.39|683.13|680.73|0
1656526620000|2022-06-29 18:17:00|683.35|680.95|683.79|681.39|683.79|681.39|683.35|680.95|0
1656526630000|2022-06-29 18:17:10|683.57|681.17|684|681.6|684|681.6|683.57|681.17|0
1656526640000|2022-06-29 18:17:20|684.22|681.82|685.09|682.69|685.09|682.69|684.22|681.82|0
1656526650000|2022-06-29 18:17:30|684.66|682.26|685.31|682.91|685.31|682.91|684.66|682.26|0
1656526660000|2022-06-29 18:17:40|685.09|682.69|685.31|682.91|685.31|682.91|685.09|682.69|0
1656526670000|2022-06-29 18:17:50|685.53|683.13|686.08|683.68|686.08|683.68|685.53|683.13|0
1656526680000|2022-06-29 18:18:00|685.96|683.56|685.96|683.56|685.96|683.56|685.75|683.35|0
1656526690000|2022-06-29 18:18:10|685.75|683.35|685.31|682.91|685.75|683.35|685.31|682.91|0
1656526700000|2022-06-29 18:18:20|684.88|682.48|685.09|682.69|685.09|682.69|684.88|682.48|0
1656526710000|2022-06-29 18:18:30|684.66|682.26|684.44|682.04|684.66|682.26|684.44|682.04|0
1656526720000|2022-06-29 18:18:40|684.22|681.82|684.22|681.82|684.66|682.26|684.22|681.82|0
1656526730000|2022-06-29 18:18:50|684.44|682.04|684.44|682.04|684.44|682.04|684.44|682.04|0
1656526740000|2022-06-29 18:19:00|684.66|682.26|684.88|682.48|684.88|682.48|684.66|682.26|0
1656526750000|2022-06-29 18:19:10|684.66|682.26|684.44|682.04|684.66|682.26|684.44|682.04|0
1656526760000|2022-06-29 18:19:20|684.22|681.82|684.22|681.82|684.22|681.82|684.22|681.82|0
1656526770000|2022-06-29 18:19:30|684.44|682.04|685.09|682.69|685.09|682.69|684.44|682.04|0
1656526780000|2022-06-29 18:19:40|685.31|682.91|685.09|682.69|685.31|682.91|684.87|682.47|0
1656526790000|2022-06-29 18:19:50|685.31|682.91|685.96|683.56|685.96|683.56|685.09|682.69|0
1656526800000|2022-06-29 18:20:00|686.62|684.22|686.4|684|686.62|684.22|686.4|684|0
1656526810000|2022-06-29 18:20:10|686.18|683.78|686.62|684.22|686.62|684.22|686.18|683.78|0
1656526820000|2022-06-29 18:20:20|687.05|684.65|686.84|684.44|687.05|684.65|686.84|684.44|0
1656526830000|2022-06-29 18:20:30|687.27|684.87|688.14|685.74|688.14|685.74|687.27|684.87|0
1656526840000|2022-06-29 18:20:40|688.36|685.96|687.71|685.31|688.58|686.18|687.71|685.31|0
1656526850000|2022-06-29 18:20:50|687.93|685.53|688.14|685.74|688.36|685.96|687.93|685.53|0
1656526860000|2022-06-29 18:21:00|687.93|685.53|688.36|685.96|688.36|685.96|687.71|685.31|0
1656526870000|2022-06-29 18:21:10|688.58|686.18|688.8|686.4|688.8|686.4|688.36|685.96|0
1656526880000|2022-06-29 18:21:20|688.36|685.96|688.8|686.4|688.8|686.4|688.36|685.96|0
1656526890000|2022-06-29 18:21:30|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1656526900000|2022-06-29 18:21:40|688.8|686.4|688.58|686.18|688.8|686.4|688.58|686.18|0
1656526910000|2022-06-29 18:21:50|689.23|686.83|688.8|686.4|689.45|687.05|688.8|686.4|0
1656526920000|2022-06-29 18:22:00|689.02|686.62|688.8|686.4|689.02|686.62|688.8|686.4|0
1656526930000|2022-06-29 18:22:10|689.02|686.62|689.02|686.62|689.23|686.83|689.02|686.62|0
1656526940000|2022-06-29 18:22:20|689.23|686.83|689.02|686.62|689.23|686.83|689.02|686.62|0
1656526950000|2022-06-29 18:22:30|689.23|686.83|690.11|687.71|690.11|687.71|689.23|686.83|0
1656526960000|2022-06-29 18:22:40|689.89|687.49|689.45|687.05|689.89|687.49|689.45|687.05|0
1656526970000|2022-06-29 18:22:50|689.02|686.62|688.8|686.4|689.02|686.62|688.8|686.4|0
1656526980000|2022-06-29 18:23:00|689.45|687.05|689.23|686.83|689.45|687.05|688.8|686.4|0
1656526990000|2022-06-29 18:23:10|689.67|687.27|690.11|687.71|690.11|687.71|689.67|687.27|0
1656527000000|2022-06-29 18:23:20|689.89|687.49|689.67|687.27|690.11|687.71|689.67|687.27|0
1656527010000|2022-06-29 18:23:30|689.89|687.49|689.89|687.49|689.89|687.49|689.89|687.49|0
1656527020000|2022-06-29 18:23:40|689.67|687.27|689.45|687.05|689.67|687.27|689.23|686.83|0
1656527030000|2022-06-29 18:23:50|689.23|686.83|689.23|686.83|689.45|687.05|689.23|686.83|0
1656527040000|2022-06-29 18:24:00|689.45|687.05|690.32|687.92|690.32|687.92|689.45|687.05|0
1656527050000|2022-06-29 18:24:10|690.54|688.14|690.32|687.92|690.54|688.14|690.11|687.71|0
1656527060000|2022-06-29 18:24:20|690.11|687.71|689.67|687.27|690.54|688.14|689.67|687.27|0
1656527070000|2022-06-29 18:24:30|689.45|687.05|689.89|687.49|689.89|687.49|689.45|687.05|0
1656527080000|2022-06-29 18:24:40|689.67|687.27|689.67|687.27|689.89|687.49|689.67|687.27|0
1656527090000|2022-06-29 18:24:50|689.45|687.05|689.67|687.27|689.67|687.27|689.45|687.05|0
1656527100000|2022-06-29 18:25:00|689.45|687.05|689.89|687.49|689.89|687.49|689.45|687.05|0
1656527110000|2022-06-29 18:25:10|690.32|687.92|689.89|687.49|690.54|688.14|689.89|687.49|0
1656527120000|2022-06-29 18:25:20|690.11|687.71|689.67|687.27|690.11|687.71|689.67|687.27|0
1656527130000|2022-06-29 18:25:30|689.89|687.49|689.67|687.27|689.89|687.49|689.67|687.27|0
1656527140000|2022-06-29 18:25:40|689.45|687.05|689.45|687.05|689.45|687.05|689.45|687.05|0
1656527160000|2022-06-29 18:26:00|689.67|687.27|689.45|687.05|689.67|687.27|689.45|687.05|0
1656527170000|2022-06-29 18:26:10|689.67|687.27|689.67|687.27|689.67|687.27|689.67|687.27|0
1656527180000|2022-06-29 18:26:20|689.45|687.05|689.67|687.27|689.67|687.27|689.45|687.05|0
1656527190000|2022-06-29 18:26:30|689.45|687.05|690.11|687.71|690.11|687.71|689.45|687.05|0
1656527200000|2022-06-29 18:26:40|689.89|687.49|689.89|687.49|689.89|687.49|689.89|687.49|0
1656527210000|2022-06-29 18:26:50|690.11|687.71|689.89|687.49|690.32|687.92|689.89|687.49|0
1656527220000|2022-06-29 18:27:00|690.11|687.71|689.67|687.27|690.11|687.71|689.67|687.27|0
1656527230000|2022-06-29 18:27:10|690.11|687.71|689.67|687.27|690.11|687.71|689.67|687.27|0
1656527240000|2022-06-29 18:27:20|689.89|687.49|690.11|687.71|690.22|687.82|689.89|687.49|0
1656527250000|2022-06-29 18:27:30|690.32|687.92|690.32|687.92|690.76|688.36|690.32|687.92|0
1656527260000|2022-06-29 18:27:40|689.01|686.61|687.71|685.31|689.01|686.61|687.49|685.09|0
1656527270000|2022-06-29 18:27:50|687.92|685.52|687.49|685.09|688.14|685.74|687.49|685.09|0
1656527280000|2022-06-29 18:28:00|687.71|685.31|687.27|684.87|687.71|685.31|687.27|684.87|0
1656527290000|2022-06-29 18:28:10|687.49|685.09|687.27|684.87|687.6|685.2|687.27|684.87|0
1656527300000|2022-06-29 18:28:20|686.83|684.43|687.05|684.65|687.05|684.65|686.83|684.43|0
1656527310000|2022-06-29 18:28:30|686.83|684.43|687.05|684.65|687.05|684.65|686.62|684.22|0
1656527320000|2022-06-29 18:28:40|687.27|684.87|687.05|684.65|687.27|684.87|687.05|684.65|0
1656527330000|2022-06-29 18:28:50|687.27|684.87|686.62|684.22|687.27|684.87|686.4|684|0
1656527340000|2022-06-29 18:29:00|686.4|684|686.62|684.22|687.05|684.65|686.4|684|0
1656527350000|2022-06-29 18:29:10|685.74|683.34|686.29|683.89|686.29|683.89|685.74|683.34|0
1656527360000|2022-06-29 18:29:20|686.62|684.22|686.83|684.43|686.83|684.43|686.18|683.78|0
1656527370000|2022-06-29 18:29:30|686.62|684.22|686.83|684.43|686.83|684.43|686.4|684|0
1656527380000|2022-06-29 18:29:40|687.05|684.65|686.62|684.22|687.05|684.65|686.62|684.22|0
1656527390000|2022-06-29 18:29:50|686.83|684.43|686.83|684.43|686.83|684.43|686.62|684.22|0
1656527400000|2022-06-29 18:30:00|686.4|684|686.73|684.33|686.73|684.33|686.4|684|0
1656527410000|2022-06-29 18:30:10|686.07|683.67|686.07|683.67|686.18|683.78|685.96|683.56|0
1656527420000|2022-06-29 18:30:20|686.4|684|687.05|684.65|687.05|684.65|686.4|684|0
1656527430000|2022-06-29 18:30:30|687.16|684.76|687.49|685.09|687.6|685.2|687.16|684.76|0
1656527440000|2022-06-29 18:30:40|688.04|685.64|689.23|686.83|689.23|686.83|688.04|685.64|0
1656527450000|2022-06-29 18:30:50|689.89|687.49|689.67|687.27|689.89|687.49|689.67|687.27|0
1656527460000|2022-06-29 18:31:00|689.89|687.49|690.32|687.92|690.32|687.92|689.67|687.27|0
1656527470000|2022-06-29 18:31:10|690.11|687.71|689.67|687.27|690.54|688.14|689.67|687.27|0
1656527480000|2022-06-29 18:31:20|689.45|687.05|689.45|687.05|689.67|687.27|689.45|687.05|0
1656527490000|2022-06-29 18:31:30|689.01|686.61|689.23|686.83|689.67|687.27|689.01|686.61|0
1656527500000|2022-06-29 18:31:40|689.01|686.61|689.01|686.61|689.23|686.83|689.01|686.61|0
1656527510000|2022-06-29 18:31:50|688.91|686.51|688.8|686.4|688.91|686.51|688.8|686.4|0
1656527520000|2022-06-29 18:32:00|688.91|686.51|689.01|686.61|689.01|686.61|688.8|686.4|0
1656527530000|2022-06-29 18:32:10|689.23|686.83|689.67|687.27|689.67|687.27|689.23|686.83|0
1656527540000|2022-06-29 18:32:20|689.89|687.49|689.89|687.49|689.89|687.49|689.67|687.27|0
1656527550000|2022-06-29 18:32:30|689.67|687.27|689.89|687.49|689.89|687.49|689.67|687.27|0
1656527560000|2022-06-29 18:32:40|689.67|687.27|690.76|688.36|690.76|688.36|689.67|687.27|0
1656527570000|2022-06-29 18:32:50|690.54|688.14|690.1|687.7|690.54|688.14|690.1|687.7|0
1656527580000|2022-06-29 18:33:00|690.54|688.14|691.2|688.8|691.2|688.8|690.54|688.14|0
1656527590000|2022-06-29 18:33:10|691.42|689.02|691.63|689.23|691.63|689.23|691.2|688.8|0
1656527600000|2022-06-29 18:33:20|691.42|689.02|690.32|687.92|691.42|689.02|690.32|687.92|0
1656527610000|2022-06-29 18:33:30|690.54|688.14|689.67|687.27|690.54|688.14|689.67|687.27|0
1656527620000|2022-06-29 18:33:40|689.23|686.83|689.67|687.27|689.67|687.27|689.23|686.83|0
1656527630000|2022-06-29 18:33:50|690.32|687.92|690.1|687.7|690.32|687.92|689.89|687.49|0
1656527640000|2022-06-29 18:34:00|689.89|687.49|690.32|687.92|690.32|687.92|689.89|687.49|0
1656527650000|2022-06-29 18:34:10|690.1|687.7|690.1|687.7|690.1|687.7|690.1|687.7|0
1656527660000|2022-06-29 18:34:20|689.89|687.49|689.89|687.49|690.1|687.7|689.67|687.27|0
1656527670000|2022-06-29 18:34:30|690.32|687.92|690.76|688.36|690.76|688.36|690.32|687.92|0
1656527680000|2022-06-29 18:34:40|690.54|688.14|690.1|687.7|690.76|688.36|690.1|687.7|0
1656527690000|2022-06-29 18:34:50|690.32|687.92|689.89|687.49|690.32|687.92|689.89|687.49|0
1656527700000|2022-06-29 18:35:00|689.67|687.27|691.2|688.8|691.2|688.8|689.67|687.27|0
1656527710000|2022-06-29 18:35:10|691.41|689.01|691.63|689.23|691.85|689.45|691.41|689.01|0
1656527720000|2022-06-29 18:35:20|691.85|689.45|691.63|689.23|691.85|689.45|691.63|689.23|0
1656527730000|2022-06-29 18:35:30|691.41|689.01|691.41|689.01|691.41|689.01|691.41|689.01|0
1656527740000|2022-06-29 18:35:40|691.63|689.23|691.85|689.45|692.07|689.67|691.63|689.23|0
1656527750000|2022-06-29 18:35:50|692.07|689.67|692.29|689.89|692.29|689.89|691.85|689.45|0
1656527760000|2022-06-29 18:36:00|692.07|689.67|691.85|689.45|692.07|689.67|691.75|689.35|0
1656527770000|2022-06-29 18:36:10|691.63|689.23|691.2|688.8|691.63|689.23|691.2|688.8|0
1656527780000|2022-06-29 18:36:20|691.63|689.23|690.76|688.36|691.63|689.23|690.76|688.36|0
1656527790000|2022-06-29 18:36:30|690.98|688.58|690.98|688.58|691.41|689.01|690.98|688.58|0
1656527800000|2022-06-29 18:36:40|690.76|688.36|690.98|688.58|690.98|688.58|690.54|688.14|0
1656527810000|2022-06-29 18:36:50|691.2|688.8|691.41|689.01|691.41|689.01|691.2|688.8|0
1656527820000|2022-06-29 18:37:00|691.2|688.8|691.2|688.8|691.41|689.01|691.2|688.8|0
1656527830000|2022-06-29 18:37:10|691.41|689.01|691.96|689.56|692.07|689.67|691.41|689.01|0
1656527840000|2022-06-29 18:37:20|691.85|689.45|692.07|689.67|692.07|689.67|691.85|689.45|0
1656527850000|2022-06-29 18:37:30|692.29|689.89|692.29|689.89|692.29|689.89|692.29|689.89|0
1656527860000|2022-06-29 18:37:40|692.07|689.67|692.29|689.89|692.29|689.89|692.07|689.67|0
1656527870000|2022-06-29 18:37:50|692.51|690.11|692.51|690.11|692.51|690.11|692.51|690.11|0
1656527880000|2022-06-29 18:38:00|692.73|690.33|691.85|689.45|692.73|690.33|691.85|689.45|0
1656527890000|2022-06-29 18:38:10|692.29|689.89|692.29|689.89|692.51|690.11|692.29|689.89|0
1656527900000|2022-06-29 18:38:20|691.63|689.23|691.63|689.23|691.63|689.23|691.63|689.23|0
1656527910000|2022-06-29 18:38:30|691.41|689.01|691.63|689.23|691.63|689.23|691.2|688.8|0
1656527920000|2022-06-29 18:38:40|691.41|689.01|691.85|689.45|691.85|689.45|691.41|689.01|0
1656527930000|2022-06-29 18:38:50|691.63|689.23|691.63|689.23|691.63|689.23|691.63|689.23|0
1656527940000|2022-06-29 18:39:00|692.07|689.67|692.07|689.67|692.18|689.78|691.85|689.45|0
1656527950000|2022-06-29 18:39:10|692.29|689.89|692.29|689.89|692.29|689.89|692.29|689.89|0
1656527960000|2022-06-29 18:39:20|692.73|690.33|692.29|689.89|692.94|690.54|692.29|689.89|0
1656527970000|2022-06-29 18:39:30|692.73|690.33|692.73|690.33|692.73|690.33|692.51|690.11|0
1656527980000|2022-06-29 18:39:40|692.94|690.54|693.16|690.76|693.16|690.76|692.73|690.33|0
1656527990000|2022-06-29 18:39:50|692.94|690.54|693.16|690.76|693.16|690.76|692.94|690.54|0
1656528000000|2022-06-29 18:40:00|693.6|691.2|693.38|690.98|693.6|691.2|693.16|690.76|0
1656528010000|2022-06-29 18:40:10|693.16|690.76|693.16|690.76|693.38|690.98|693.16|690.76|0
1656528020000|2022-06-29 18:40:20|692.94|690.54|692.72|690.32|692.94|690.54|692.72|690.32|0
1656528030000|2022-06-29 18:40:30|692.29|689.89|692.72|690.32|692.72|690.32|692.29|689.89|0
1656528050000|2022-06-29 18:40:50|692.94|690.54|693.82|691.42|693.82|691.42|692.94|690.54|0
1656528060000|2022-06-29 18:41:00|694.04|691.64|694.26|691.86|694.47|692.07|694.04|691.64|0
1656528070000|2022-06-29 18:41:10|694.91|692.51|696.23|693.83|696.45|694.05|694.91|692.51|0
1656528080000|2022-06-29 18:41:20|696.01|693.61|696.23|693.83|696.23|693.83|696.01|693.61|0
1656528090000|2022-06-29 18:41:30|696.34|693.94|696.23|693.83|696.34|693.94|696.23|693.83|0
1656528100000|2022-06-29 18:41:40|696.01|693.61|696.88|694.48|696.88|694.48|696.01|693.61|0
1656528110000|2022-06-29 18:41:50|697.1|694.7|696.23|693.83|697.1|694.7|696.01|693.61|0
1656528120000|2022-06-29 18:42:00|696.01|693.61|696.88|694.48|696.88|694.48|696.01|693.61|0
1656528130000|2022-06-29 18:42:10|697.1|694.7|696.66|694.26|697.32|694.92|696.66|694.26|0
1656528140000|2022-06-29 18:42:20|697.76|695.36|697.54|695.14|697.76|695.36|697.1|694.7|0
1656528150000|2022-06-29 18:42:30|697.1|694.7|697.1|694.7|697.32|694.92|697.1|694.7|0
1656528160000|2022-06-29 18:42:40|696.88|694.48|696.45|694.05|696.88|694.48|696.45|694.05|0
1656528170000|2022-06-29 18:42:50|696.23|693.83|696.45|694.05|696.45|694.05|696.23|693.83|0
1656528180000|2022-06-29 18:43:00|696.66|694.26|696.66|694.26|696.88|694.48|696.45|694.05|0
1656528190000|2022-06-29 18:43:10|696.45|694.05|696.23|693.83|696.66|694.26|696.23|693.83|0
1656528200000|2022-06-29 18:43:20|696.66|694.26|696.45|694.05|696.66|694.26|696.23|693.83|0
1656528210000|2022-06-29 18:43:30|696.23|693.83|696.23|693.83|696.23|693.83|696.01|693.61|0
1656528220000|2022-06-29 18:43:40|696.44|694.04|696.44|694.04|696.44|694.04|696.44|694.04|0
1656528230000|2022-06-29 18:43:50|696.66|694.26|697.32|694.92|697.32|694.92|696.66|694.26|0
1656528240000|2022-06-29 18:44:00|697.54|695.14|697.32|694.92|697.54|695.14|697.32|694.92|0
1656528250000|2022-06-29 18:44:10|697.22|694.82|697.1|694.7|697.22|694.82|696.66|694.26|0
1656528260000|2022-06-29 18:44:20|696.88|694.48|697.32|694.92|697.32|694.92|696.88|694.48|0
1656528270000|2022-06-29 18:44:30|697.76|695.36|697.76|695.36|697.76|695.36|697.54|695.14|0
1656528280000|2022-06-29 18:44:40|697.98|695.58|697.76|695.36|697.98|695.58|697.76|695.36|0
1656528290000|2022-06-29 18:44:50|698.2|695.8|698.2|695.8|698.2|695.8|698.2|695.8|0
1656528300000|2022-06-29 18:45:00|698.86|696.46|698.2|695.8|698.86|696.46|698.2|695.8|0
1656528310000|2022-06-29 18:45:10|697.32|694.92|697.98|695.58|698.2|695.8|697.32|694.92|0
1656528320000|2022-06-29 18:45:20|697.76|695.36|697.98|695.58|698.2|695.8|697.76|695.36|0
1656528330000|2022-06-29 18:45:30|698.2|695.8|698.64|696.24|698.64|696.24|697.98|695.58|0
1656528340000|2022-06-29 18:45:40|698.86|696.46|698.2|695.8|698.86|696.46|697.98|695.58|0
1656528350000|2022-06-29 18:45:50|698.42|696.02|698.42|696.02|698.86|696.46|698.42|696.02|0
1656528360000|2022-06-29 18:46:00|698.64|696.24|698.64|696.24|698.64|696.24|698.42|696.02|0
1656528370000|2022-06-29 18:46:10|698.86|696.46|698.53|696.13|698.86|696.46|698.42|696.02|0
1656528380000|2022-06-29 18:46:20|698.42|696.02|697.98|695.58|698.42|696.02|697.98|695.58|0
1656528390000|2022-06-29 18:46:30|697.54|695.14|697.54|695.14|697.54|695.14|697.32|694.92|0
1656528400000|2022-06-29 18:46:40|697.32|694.92|697.54|695.14|697.54|695.14|697.32|694.92|0
1656528410000|2022-06-29 18:46:50|697.32|694.92|697.76|695.36|697.76|695.36|697.32|694.92|0
1656528420000|2022-06-29 18:47:00|698.2|695.8|698.64|696.24|698.64|696.24|698.2|695.8|0
1656528430000|2022-06-29 18:47:10|699.08|696.68|699.73|697.33|699.73|697.33|699.08|696.68|0
1656528440000|2022-06-29 18:47:20|699.51|697.11|699.73|697.33|699.73|697.33|699.51|697.11|0
1656528450000|2022-06-29 18:47:30|699.95|697.55|700.07|697.67|700.17|697.77|699.95|697.55|0
1656528460000|2022-06-29 18:47:40|700.17|697.77|699.95|697.55|700.39|697.99|699.95|697.55|0
1656528470000|2022-06-29 18:47:50|699.73|697.33|699.73|697.33|699.95|697.55|699.73|697.33|0
1656528480000|2022-06-29 18:48:00|699.95|697.55|699.29|696.89|699.95|697.55|699.29|696.89|0
1656528490000|2022-06-29 18:48:10|698.64|696.24|697.76|695.36|698.64|696.24|697.32|694.92|0
1656528500000|2022-06-29 18:48:20|698.2|695.8|697.76|695.36|698.42|696.02|697.76|695.36|0
1656528510000|2022-06-29 18:48:30|697.32|694.92|697.76|695.36|697.76|695.36|697.32|694.92|0
1656528520000|2022-06-29 18:48:40|697.98|695.58|698.42|696.02|698.42|696.02|697.98|695.58|0
1656528530000|2022-06-29 18:48:50|698.75|696.35|698.2|695.8|698.75|696.35|698.2|695.8|0
1656528540000|2022-06-29 18:49:00|698.42|696.02|698.42|696.02|698.64|696.24|698.2|695.8|0
1656528550000|2022-06-29 18:49:10|697.76|695.36|698.42|696.02|698.42|696.02|697.76|695.36|0
1656528560000|2022-06-29 18:49:20|697.98|695.58|697.98|695.58|698.2|695.8|697.98|695.58|0
1656528570000|2022-06-29 18:49:30|697.76|695.36|697.76|695.36|697.98|695.58|697.76|695.36|0
1656528580000|2022-06-29 18:49:40|698.2|695.8|698.64|696.24|698.64|696.24|698.2|695.8|0
1656528590000|2022-06-29 18:49:50|698.86|696.46|699.07|696.67|699.07|696.67|698.86|696.46|0
1656528600000|2022-06-29 18:50:00|699.73|697.33|700.17|697.77|700.17|697.77|699.73|697.33|0
1656528610000|2022-06-29 18:50:10|700.61|698.21|699.29|696.89|700.61|698.21|699.29|696.89|0
1656528620000|2022-06-29 18:50:20|698.42|696.02|698.64|696.24|698.64|696.24|698.42|696.02|0
1656528630000|2022-06-29 18:50:30|698.42|696.02|698.64|696.24|698.64|696.24|698.42|696.02|0
1656528640000|2022-06-29 18:50:40|698.42|696.02|698.64|696.24|698.64|696.24|698.42|696.02|0
1656528650000|2022-06-29 18:50:50|698.42|696.02|698.42|696.02|698.64|696.24|698.42|696.02|0
1656528660000|2022-06-29 18:51:00|697.98|695.58|698.2|695.8|698.2|695.8|697.98|695.58|0
1656528670000|2022-06-29 18:51:10|697.76|695.36|697.76|695.36|697.98|695.58|697.76|695.36|0
1656528680000|2022-06-29 18:51:20|697.54|695.14|696.88|694.48|697.54|695.14|696.88|694.48|0
1656528690000|2022-06-29 18:51:30|697.1|694.7|696.88|694.48|697.54|695.14|696.88|694.48|0
1656528700000|2022-06-29 18:51:40|697.32|694.92|697.32|694.92|697.54|695.14|697.1|694.7|0
1656528710000|2022-06-29 18:51:50|697.54|695.14|697.1|694.7|697.54|695.14|697.1|694.7|0
1656528720000|2022-06-29 18:52:00|697.76|695.36|697.54|695.14|698.42|696.02|697.54|695.14|0
1656528730000|2022-06-29 18:52:10|697.76|695.36|697.76|695.36|697.98|695.58|697.54|695.14|0
1656528740000|2022-06-29 18:52:20|697.98|695.58|697.98|695.58|697.98|695.58|697.76|695.36|0
1656528750000|2022-06-29 18:52:30|697.76|695.36|697.54|695.14|697.76|695.36|697.54|695.14|0
1656528760000|2022-06-29 18:52:40|697.76|695.36|697.76|695.36|697.76|695.36|697.54|695.14|0
1656528770000|2022-06-29 18:52:50|697.54|695.14|698.42|696.02|698.42|696.02|697.54|695.14|0
1656528780000|2022-06-29 18:53:00|698.64|696.24|698.42|696.02|698.64|696.24|698.42|696.02|0
1656528790000|2022-06-29 18:53:10|698.2|695.8|698.64|696.24|698.64|696.24|698.2|695.8|0
1656528800000|2022-06-29 18:53:20|698.85|696.45|698.53|696.13|698.85|696.45|698.42|696.02|0
1656528810000|2022-06-29 18:53:30|698.42|696.02|697.98|695.58|698.42|696.02|697.98|695.58|0
1656528820000|2022-06-29 18:53:40|697.76|695.36|697.76|695.36|697.76|695.36|697.54|695.14|0
1656528830000|2022-06-29 18:53:50|697.65|695.25|698.2|695.8|698.2|695.8|697.65|695.25|0
1656528840000|2022-06-29 18:54:00|698.42|696.02|697.76|695.36|698.42|696.02|697.76|695.36|0
1656528850000|2022-06-29 18:54:10|697.54|695.14|697.32|694.92|697.54|695.14|697.32|694.92|0
1656528860000|2022-06-29 18:54:20|697.1|694.7|697.32|694.92|697.54|695.14|697.1|694.7|0
1656528870000|2022-06-29 18:54:30|697.54|695.14|697.1|694.7|697.54|695.14|697.1|694.7|0
1656528880000|2022-06-29 18:54:40|697.21|694.81|697.32|694.92|697.32|694.92|697.21|694.81|0
1656528890000|2022-06-29 18:54:50|697.1|694.7|696.88|694.48|697.1|694.7|696.88|694.48|0
1656528900000|2022-06-29 18:55:00|696.66|694.26|696.66|694.26|696.88|694.48|696.66|694.26|0
1656528910000|2022-06-29 18:55:10|696.22|693.82|696.44|694.04|696.66|694.26|696.22|693.82|0
1656528920000|2022-06-29 18:55:20|696.22|693.82|696.22|693.82|696.22|693.82|696|693.6|0
1656528930000|2022-06-29 18:55:30|696.44|694.04|696.22|693.82|696.66|694.26|696.22|693.82|0
1656528940000|2022-06-29 18:55:40|696|693.6|696.22|693.82|696.22|693.82|695.79|693.39|0
1656528950000|2022-06-29 18:55:50|696.44|694.04|697.1|694.7|697.1|694.7|696.22|693.82|0
1656528960000|2022-06-29 18:56:00|697.32|694.92|697.32|694.92|697.32|694.92|697.1|694.7|0
1656528970000|2022-06-29 18:56:10|697.54|695.14|697.1|694.7|697.76|695.36|697.1|694.7|0
1656528980000|2022-06-29 18:56:20|697.54|695.14|696.44|694.04|697.54|695.14|696.44|694.04|0
1656528990000|2022-06-29 18:56:30|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1656529000000|2022-06-29 18:56:40|695.35|692.95|696.22|693.82|696.22|693.82|695.35|692.95|0
1656529010000|2022-06-29 18:56:50|696.66|694.26|696.44|694.04|696.66|694.26|696.44|694.04|0
1656529020000|2022-06-29 18:57:00|696.88|694.48|696.66|694.26|696.88|694.48|696.44|694.04|0
1656529030000|2022-06-29 18:57:10|696.88|694.48|696.22|693.82|696.88|694.48|696.22|693.82|0
1656529040000|2022-06-29 18:57:20|696.44|694.04|695.78|693.38|696.44|694.04|695.57|693.17|0
1656529050000|2022-06-29 18:57:30|696|693.6|695.13|692.73|696|693.6|695.13|692.73|0
1656529060000|2022-06-29 18:57:40|695.35|692.95|695.13|692.73|695.35|692.95|695.13|692.73|0
1656529070000|2022-06-29 18:57:50|694.91|692.51|694.91|692.51|695.13|692.73|694.91|692.51|0
1656529080000|2022-06-29 18:58:00|695.13|692.73|694.47|692.07|695.13|692.73|694.47|692.07|0
1656529090000|2022-06-29 18:58:10|694.25|691.85|695.13|692.73|695.13|692.73|694.25|691.85|0
1656529100000|2022-06-29 18:58:20|694.91|692.51|695.78|693.38|695.78|693.38|694.91|692.51|0
1656529110000|2022-06-29 18:58:30|696.66|694.26|696.88|694.48|696.88|694.48|696.66|694.26|0
1656529120000|2022-06-29 18:58:40|696.44|694.04|696.44|694.04|696.56|694.16|696.44|694.04|0
1656529130000|2022-06-29 18:58:50|696.66|694.26|696.22|693.82|696.66|694.26|696|693.6|0
1656529140000|2022-06-29 18:59:00|696|693.6|695.78|693.38|696|693.6|695.78|693.38|0
1656529150000|2022-06-29 18:59:10|696|693.6|696.66|694.26|696.66|694.26|696|693.6|0
1656529160000|2022-06-29 18:59:20|696.88|694.48|697.32|694.92|697.32|694.92|696.88|694.48|0
1656529170000|2022-06-29 18:59:30|697.54|695.14|696.66|694.26|697.54|695.14|696.66|694.26|0
1656529180000|2022-06-29 18:59:40|696.88|694.48|696.66|694.26|696.88|694.48|696.44|694.04|0
1656529190000|2022-06-29 18:59:50|696.88|694.48|697.1|694.7|697.32|694.92|696.88|694.48|0
1656529200000|2022-06-29 19:00:00|697.32|694.92|697.1|694.7|697.54|695.14|697.1|694.7|0
1656529210000|2022-06-29 19:00:10|696.22|693.82|695.57|693.17|696.66|694.26|695.57|693.17|0
1656529220000|2022-06-29 19:00:20|695.68|693.28|696.22|693.82|696.22|693.82|695.57|693.17|0
1656529230000|2022-06-29 19:00:30|696.44|694.04|696.22|693.82|696.44|694.04|695.57|693.17|0
1656529240000|2022-06-29 19:00:40|696.34|693.94|696.44|694.04|696.66|694.26|696.34|693.94|0
1656529250000|2022-06-29 19:00:50|696.22|693.82|696|693.6|696.22|693.82|695.78|693.38|0
1656529260000|2022-06-29 19:01:00|695.78|693.38|697.32|694.92|697.32|694.92|695.78|693.38|0
1656529270000|2022-06-29 19:01:10|697.54|695.14|697.76|695.36|697.76|695.36|697.54|695.14|0
1656529280000|2022-06-29 19:01:20|699.51|697.11|699.29|696.89|699.51|697.11|699.29|696.89|0
1656529290000|2022-06-29 19:01:30|698.85|696.45|697.54|695.14|698.85|696.45|697.54|695.14|0
1656529300000|2022-06-29 19:01:40|697.98|695.58|697.54|695.14|698.19|695.79|697.54|695.14|0
1656529310000|2022-06-29 19:01:50|698.41|696.01|698.85|696.45|698.85|696.45|698.41|696.01|0
1656529320000|2022-06-29 19:02:00|699.51|697.11|698.85|696.45|699.51|697.11|698.85|696.45|0
1656529330000|2022-06-29 19:02:10|698.63|696.23|699.29|696.89|699.51|697.11|698.41|696.01|0
1656529340000|2022-06-29 19:02:20|700.17|697.77|700.17|697.77|700.28|697.88|700.17|697.77|0
1656529350000|2022-06-29 19:02:30|700.39|697.99|699.95|697.55|700.39|697.99|699.95|697.55|0
1656529360000|2022-06-29 19:02:40|699.07|696.67|699.07|696.67|699.07|696.67|698.85|696.45|0
1656529370000|2022-06-29 19:02:50|699.29|696.89|700.17|697.77|700.17|697.77|699.29|696.89|0
1656529380000|2022-06-29 19:03:00|700.83|698.43|701.49|699.09|701.49|699.09|700.83|698.43|0
1656529390000|2022-06-29 19:03:10|701.27|698.87|701.71|699.31|701.71|699.31|701.27|698.87|0
1656529400000|2022-06-29 19:03:20|701.49|699.09|701.05|698.65|701.49|699.09|701.05|698.65|0
1656529410000|2022-06-29 19:03:30|701.27|698.87|701.49|699.09|701.49|699.09|701.27|698.87|0
1656529420000|2022-06-29 19:03:40|701.27|698.87|701.05|698.65|701.27|698.87|701.05|698.65|0
1656529430000|2022-06-29 19:03:50|700.83|698.43|700.17|697.77|700.83|698.43|700.17|697.77|0
1656529440000|2022-06-29 19:04:00|699.51|697.11|699.95|697.55|699.95|697.55|699.51|697.11|0
1656529450000|2022-06-29 19:04:10|700.17|697.77|699.73|697.33|700.17|697.77|699.73|697.33|0
1656529460000|2022-06-29 19:04:20|699.51|697.11|699.73|697.33|699.95|697.55|699.51|697.11|0
1656529470000|2022-06-29 19:04:30|698.63|696.23|697.97|695.57|698.63|696.23|697.97|695.57|0
1656529480000|2022-06-29 19:04:40|698.19|695.79|697.97|695.57|698.19|695.79|697.97|695.57|0
1656529490000|2022-06-29 19:04:50|697.76|695.36|697.97|695.57|697.97|695.57|697.76|695.36|0
1656529500000|2022-06-29 19:05:00|697.76|695.36|698.41|696.01|698.41|696.01|696.88|694.48|0
1656529510000|2022-06-29 19:05:10|697.32|694.92|697.54|695.14|697.97|695.57|697.32|694.92|0
1656529520000|2022-06-29 19:05:20|697.32|694.92|697.54|695.14|697.97|695.57|697.32|694.92|0
1656529530000|2022-06-29 19:05:30|697.97|695.57|698.19|695.79|698.19|695.79|697.97|695.57|0
1656529540000|2022-06-29 19:05:40|697.76|695.36|697.76|695.36|697.76|695.36|697.76|695.36|0
1656529550000|2022-06-29 19:05:50|698.85|696.45|697.97|695.57|698.85|696.45|697.97|695.57|0
1656529560000|2022-06-29 19:06:00|698.63|696.23|697.97|695.57|698.63|696.23|697.97|695.57|0
1656529570000|2022-06-29 19:06:10|698.41|696.01|698.19|695.79|698.41|696.01|698.19|695.79|0
1656529580000|2022-06-29 19:06:20|697.97|695.57|695.78|693.38|697.97|695.57|695.56|693.16|0
1656529590000|2022-06-29 19:06:30|695.13|692.73|695.13|692.73|695.13|692.73|694.91|692.51|0
1656529600000|2022-06-29 19:06:40|695.35|692.95|695.35|692.95|695.56|693.16|695.35|692.95|0
1656529610000|2022-06-29 19:06:50|695.78|693.38|695.78|693.38|695.78|693.38|695.56|693.16|0
1656529620000|2022-06-29 19:07:00|696.22|693.82|696.22|693.82|696.22|693.82|695.9|693.5|0
1656529630000|2022-06-29 19:07:10|696|693.6|696|693.6|696.44|694.04|695.56|693.16|0
1656529640000|2022-06-29 19:07:20|695.56|693.16|694.47|692.07|695.56|693.16|694.47|692.07|0
1656529650000|2022-06-29 19:07:30|694.25|691.85|694.69|692.29|694.69|692.29|694.25|691.85|0
1656529660000|2022-06-29 19:07:40|695.13|692.73|695.34|692.94|695.34|692.94|695.13|692.73|0
1656529670000|2022-06-29 19:07:50|695.78|693.38|695.56|693.16|695.78|693.38|695.56|693.16|0
1656529680000|2022-06-29 19:08:00|695.78|693.38|695.78|693.38|695.78|693.38|695.56|693.16|0
1656529690000|2022-06-29 19:08:10|696.22|693.82|695.13|692.73|696.22|693.82|695.13|692.73|0
1656529700000|2022-06-29 19:08:20|694.91|692.51|694.91|692.51|695.56|693.16|694.91|692.51|0
1656529710000|2022-06-29 19:08:30|695.13|692.73|694.91|692.51|695.13|692.73|694.91|692.51|0
1656529720000|2022-06-29 19:08:40|695.13|692.73|695.34|692.94|695.34|692.94|695.02|692.62|0
1656529730000|2022-06-29 19:08:50|695.13|692.73|694.47|692.07|695.13|692.73|694.47|692.07|0
1656529740000|2022-06-29 19:09:00|694.03|691.63|695.13|692.73|695.13|692.73|694.03|691.63|0
1656529750000|2022-06-29 19:09:10|694.47|692.07|694.25|691.85|694.69|692.29|694.25|691.85|0
1656529760000|2022-06-29 19:09:20|694.47|692.07|694.69|692.29|695.13|692.73|694.47|692.07|0
1656529770000|2022-06-29 19:09:30|694.47|692.07|694.47|692.07|694.47|692.07|694.25|691.85|0
1656529780000|2022-06-29 19:09:40|694.25|691.85|693.37|690.97|694.25|691.85|693.37|690.97|0
1656529790000|2022-06-29 19:09:50|692.94|690.54|692.72|690.32|693.16|690.76|692.72|690.32|0
1656529800000|2022-06-29 19:10:00|692.94|690.54|695.13|692.73|695.13|692.73|692.94|690.54|0
1656529810000|2022-06-29 19:10:10|694.91|692.51|695.34|692.94|695.34|692.94|694.47|692.07|0
1656529820000|2022-06-29 19:10:20|695.13|692.73|695.78|693.38|695.78|693.38|694.69|692.29|0
1656529830000|2022-06-29 19:10:30|696.44|694.04|696.22|693.82|696.44|694.04|696|693.6|0
1656529840000|2022-06-29 19:10:40|696.44|694.04|696.22|693.82|696.44|694.04|695.78|693.38|0
1656529850000|2022-06-29 19:10:50|696.66|694.26|696.22|693.82|696.66|694.26|696.22|693.82|0
1656529860000|2022-06-29 19:11:00|695.78|693.38|695.78|693.38|696.22|693.82|695.78|693.38|0
1656529870000|2022-06-29 19:11:10|696.22|693.82|695.34|692.94|696.22|693.82|695.34|692.94|0
1656529880000|2022-06-29 19:11:20|695.56|693.16|695.9|693.5|695.9|693.5|695.34|692.94|0
1656529890000|2022-06-29 19:11:30|695.78|693.38|696.22|693.82|696.22|693.82|695.78|693.38|0
1656529900000|2022-06-29 19:11:40|696.33|693.93|697.75|695.35|697.75|695.35|696.33|693.93|0
1656529910000|2022-06-29 19:11:50|697.53|695.13|697.75|695.35|697.75|695.35|697.53|695.13|0
1656529920000|2022-06-29 19:12:00|697.53|695.13|698.19|695.79|698.19|695.79|697.53|695.13|0
1656529930000|2022-06-29 19:12:10|697.97|695.57|697.75|695.35|697.97|695.57|697.75|695.35|0
1656529940000|2022-06-29 19:12:20|697.53|695.13|696.66|694.26|697.53|695.13|696.66|694.26|0
1656529950000|2022-06-29 19:12:30|696.44|694.04|696.22|693.82|696.44|694.04|696.22|693.82|0
1656529960000|2022-06-29 19:12:40|695.56|693.16|695.12|692.72|695.56|693.16|695.12|692.72|0
1656529970000|2022-06-29 19:12:50|694.91|692.51|695.56|693.16|695.56|693.16|694.47|692.07|0
1656529980000|2022-06-29 19:13:00|696.22|693.82|696|693.6|696.22|693.82|696|693.6|0
1656529990000|2022-06-29 19:13:10|695.56|693.16|695.34|692.94|695.78|693.38|695.34|692.94|0
1656530000000|2022-06-29 19:13:20|695.56|693.16|695.78|693.38|695.78|693.38|695.34|692.94|0
1656530010000|2022-06-29 19:13:30|695.56|693.16|694.91|692.51|695.56|693.16|694.91|692.51|0
1656530020000|2022-06-29 19:13:40|695.12|692.72|695.34|692.94|695.34|692.94|694.91|692.51|0
1656530030000|2022-06-29 19:13:50|695.12|692.72|695.78|693.38|696.11|693.71|695.12|692.72|0
1656530040000|2022-06-29 19:14:00|695.56|693.16|695.24|692.84|695.56|693.16|695.12|692.72|0
1656530050000|2022-06-29 19:14:10|695.34|692.94|694.36|691.96|695.34|692.94|694.36|691.96|0
1656530060000|2022-06-29 19:14:20|694.69|692.29|694.91|692.51|695.12|692.72|694.47|692.07|0
1656530070000|2022-06-29 19:14:30|695.12|692.72|695.56|693.16|695.56|693.16|695.12|692.72|0
1656530080000|2022-06-29 19:14:40|695.12|692.72|695.12|692.72|695.34|692.94|694.91|692.51|0
1656530090000|2022-06-29 19:14:50|695.24|692.84|695.34|692.94|695.34|692.94|694.91|692.51|0
1656530100000|2022-06-29 19:15:00|696|693.6|696|693.6|696|693.6|695.56|693.16|0
1656530110000|2022-06-29 19:15:10|695.56|693.16|696.66|694.26|696.66|694.26|695.56|693.16|0
1656530120000|2022-06-29 19:15:20|697.31|694.91|696.66|694.26|697.31|694.91|696.66|694.26|0
1656530130000|2022-06-29 19:15:30|696.22|693.82|696.11|693.71|696.22|693.82|696.11|693.71|0
1656530140000|2022-06-29 19:15:40|696.44|694.04|696.44|694.04|696.66|694.26|696.44|694.04|0
1656530150000|2022-06-29 19:15:50|696.88|694.48|696.66|694.26|696.88|694.48|696.66|694.26|0
1656530160000|2022-06-29 19:16:00|696.22|693.82|695.56|693.16|696.44|694.04|695.56|693.16|0
1656530170000|2022-06-29 19:16:10|695.78|693.38|695.78|693.38|696|693.6|695.78|693.38|0
1656530180000|2022-06-29 19:16:20|695.34|692.94|694.91|692.51|695.34|692.94|694.91|692.51|0
1656530190000|2022-06-29 19:16:30|695.12|692.72|693.59|691.19|695.12|692.72|693.59|691.19|0
1656530200000|2022-06-29 19:16:40|693.37|690.97|693.15|690.75|693.37|690.97|692.94|690.54|0
1656530210000|2022-06-29 19:16:50|693.37|690.97|694.25|691.85|694.25|691.85|693.15|690.75|0
1656530220000|2022-06-29 19:17:00|694.47|692.07|693.71|691.31|694.47|692.07|693.37|690.97|0
1656530230000|2022-06-29 19:17:10|694.03|691.63|693.59|691.19|694.03|691.63|693.59|691.19|0
1656530240000|2022-06-29 19:17:20|693.37|690.97|692.94|690.54|693.37|690.97|692.94|690.54|0
1656530250000|2022-06-29 19:17:30|692.28|689.88|691.84|689.44|692.28|689.88|691.84|689.44|0
1656530260000|2022-06-29 19:17:40|691.62|689.22|690.75|688.35|691.84|689.44|690.75|688.35|0
1656530270000|2022-06-29 19:17:50|690.53|688.13|690.1|687.7|690.75|688.35|690.1|687.7|0
1656530280000|2022-06-29 19:18:00|690.31|687.91|689.44|687.04|690.31|687.91|689.44|687.04|0
1656530290000|2022-06-29 19:18:10|689.66|687.26|688.9|686.5|689.66|687.26|688.68|686.28|0
1656530300000|2022-06-29 19:18:20|689.12|686.72|689.12|686.72|689.12|686.72|688.9|686.5|0
1656530310000|2022-06-29 19:18:30|688.68|686.28|689.99|687.59|689.99|687.59|688.68|686.28|0
1656530320000|2022-06-29 19:18:40|690.21|687.81|690.21|687.81|690.65|688.25|690.21|687.81|0
1656530330000|2022-06-29 19:18:50|689.77|687.37|689.12|686.72|689.77|687.37|689.12|686.72|0
1656530340000|2022-06-29 19:19:00|689.33|686.93|689.12|686.72|689.33|686.93|689.12|686.72|0
1656530350000|2022-06-29 19:19:10|689.33|686.93|689.55|687.15|689.55|687.15|689.12|686.72|0
1656530360000|2022-06-29 19:19:20|689.77|687.37|690.87|688.47|690.87|688.47|689.77|687.37|0
1656530370000|2022-06-29 19:19:30|690.65|688.25|691.52|689.12|692.18|689.78|690.65|688.25|0
1656530380000|2022-06-29 19:19:40|691.3|688.9|692.4|690|692.4|690|691.3|688.9|0
1656530390000|2022-06-29 19:19:50|692.62|690.22|693.05|690.65|693.27|690.87|692.62|690.22|0
1656530400000|2022-06-29 19:20:00|693.27|690.87|693.05|690.65|693.27|690.87|693.05|690.65|0
1656530410000|2022-06-29 19:20:10|692.18|689.78|691.96|689.56|692.18|689.78|691.96|689.56|0
1656530420000|2022-06-29 19:20:20|692.62|690.22|693.05|690.65|693.05|690.65|692.4|690|0
1656530430000|2022-06-29 19:20:30|692.84|690.44|692.18|689.78|693.05|690.65|691.85|689.45|0
1656530440000|2022-06-29 19:20:40|691.96|689.56|691.85|689.45|691.96|689.56|691.74|689.34|0
1656530450000|2022-06-29 19:20:50|692.84|690.44|693.71|691.31|693.71|691.31|692.84|690.44|0
1656530460000|2022-06-29 19:21:00|693.27|690.87|692.62|690.22|693.27|690.87|692.62|690.22|0
1656530470000|2022-06-29 19:21:10|692.84|690.44|692.84|690.44|692.84|690.44|692.4|690|0
1656530480000|2022-06-29 19:21:20|692.62|690.22|692.62|690.22|692.62|690.22|692.62|690.22|0
1656530490000|2022-06-29 19:21:30|692.84|690.44|691.96|689.56|693.05|690.65|691.96|689.56|0
1656530500000|2022-06-29 19:21:40|691.3|688.9|691.3|688.9|691.3|688.9|691.08|688.68|0
1656530510000|2022-06-29 19:21:50|691.08|688.68|691.3|688.9|691.3|688.9|691.08|688.68|0
1656530520000|2022-06-29 19:22:00|691.08|688.68|691.74|689.34|691.74|689.34|690.86|688.46|0
1656530530000|2022-06-29 19:22:10|691.64|689.24|692.4|690|692.4|690|691.64|689.24|0
1656530540000|2022-06-29 19:22:20|692.18|689.78|691.96|689.56|692.18|689.78|691.74|689.34|0
1656530550000|2022-06-29 19:22:30|692.18|689.78|692.62|690.22|692.62|690.22|691.08|688.68|0
1656530560000|2022-06-29 19:22:40|692.84|690.44|692.62|690.22|693.05|690.65|692.62|690.22|0
1656530570000|2022-06-29 19:22:50|692.4|690|692.18|689.78|692.62|690.22|692.18|689.78|0
1656530580000|2022-06-29 19:23:00|692.62|690.22|692.51|690.11|692.62|690.22|692.4|690|0
1656530590000|2022-06-29 19:23:10|692.4|690|691.96|689.56|692.4|690|691.96|689.56|0
1656530600000|2022-06-29 19:23:20|691.74|689.34|691.74|689.34|691.96|689.56|691.74|689.34|0
1656530610000|2022-06-29 19:23:30|691.3|688.9|691.3|688.9|691.3|688.9|691.3|688.9|0
1656530620000|2022-06-29 19:23:40|691.08|688.68|691.08|688.68|691.3|688.9|691.08|688.68|0
1656530630000|2022-06-29 19:23:50|690.86|688.46|691.74|689.34|691.74|689.34|690.86|688.46|0
1656530640000|2022-06-29 19:24:00|691.96|689.56|690.86|688.46|691.96|689.56|690.86|688.46|0
1656530650000|2022-06-29 19:24:10|690.65|688.25|691.3|688.9|691.3|688.9|690.65|688.25|0
1656530660000|2022-06-29 19:24:20|691.08|688.68|690.65|688.25|691.3|688.9|690.65|688.25|0
1656530670000|2022-06-29 19:24:30|690.86|688.46|690.21|687.81|690.86|688.46|690.21|687.81|0
1656530680000|2022-06-29 19:24:40|690.86|688.46|689.55|687.15|690.86|688.46|689.55|687.15|0
1656530690000|2022-06-29 19:24:50|689.11|686.71|689.33|686.93|689.33|686.93|688.9|686.5|0
1656530700000|2022-06-29 19:25:00|689.55|687.15|689.77|687.37|690.21|687.81|689.55|687.15|0
1656530710000|2022-06-29 19:25:10|689.55|687.15|689.55|687.15|689.77|687.37|689.55|687.15|0
1656530720000|2022-06-29 19:25:20|688.9|686.5|689.33|686.93|689.33|686.93|688.68|686.28|0
1656530730000|2022-06-29 19:25:30|689.23|686.83|689.55|687.15|689.99|687.59|689.23|686.83|0
1656530740000|2022-06-29 19:25:40|689.11|686.71|689.33|686.93|689.33|686.93|688.9|686.5|0
1656530750000|2022-06-29 19:25:50|689.55|687.15|689.99|687.59|690.21|687.81|689.55|687.15|0
1656530760000|2022-06-29 19:26:00|689.55|687.15|688.9|686.5|689.55|687.15|688.9|686.5|0
1656530770000|2022-06-29 19:26:10|689.11|686.71|688.24|685.84|689.11|686.71|688.24|685.84|0
1656530780000|2022-06-29 19:26:20|688.35|685.95|688.02|685.62|688.35|685.95|688.02|685.62|0
1656530790000|2022-06-29 19:26:30|687.8|685.4|687.8|685.4|688.02|685.62|687.8|685.4|0
1656530800000|2022-06-29 19:26:40|688.02|685.62|688.02|685.62|688.02|685.62|687.58|685.18|0
1656530810000|2022-06-29 19:26:50|687.8|685.4|688.02|685.62|688.02|685.62|687.8|685.4|0
1656530820000|2022-06-29 19:27:00|687.8|685.4|687.8|685.4|688.02|685.62|687.8|685.4|0
1656530830000|2022-06-29 19:27:10|687.58|685.18|688.02|685.62|688.02|685.62|687.58|685.18|0
1656530840000|2022-06-29 19:27:20|687.8|685.4|688.24|685.84|688.24|685.84|687.8|685.4|0
1656530850000|2022-06-29 19:27:30|688.13|685.73|687.58|685.18|688.46|686.06|687.58|685.18|0
1656530860000|2022-06-29 19:27:40|687.8|685.4|687.48|685.08|687.8|685.4|687.48|685.08|0
1656530870000|2022-06-29 19:27:50|687.37|684.97|687.37|684.97|687.37|684.97|687.15|684.75|0
1656530880000|2022-06-29 19:28:00|687.15|684.75|687.15|684.75|687.58|685.18|687.15|684.75|0
1656530890000|2022-06-29 19:28:10|687.37|684.97|686.71|684.31|687.37|684.97|686.71|684.31|0
1656530900000|2022-06-29 19:28:20|686.49|684.09|686.93|684.53|686.93|684.53|686.27|683.87|0
1656530910000|2022-06-29 19:28:30|686.49|684.09|686.49|684.09|686.49|684.09|686.49|684.09|0
1656530920000|2022-06-29 19:28:40|686.71|684.31|686.71|684.31|686.71|684.31|686.27|683.87|0
1656530930000|2022-06-29 19:28:50|686.93|684.53|686.27|683.87|686.93|684.53|686.27|683.87|0
1656530940000|2022-06-29 19:29:00|686.05|683.65|686.71|684.31|686.71|684.31|686.05|683.65|0
1656530950000|2022-06-29 19:29:10|686.49|684.09|686.49|684.09|686.49|684.09|686.49|684.09|0
1656530960000|2022-06-29 19:29:20|686.71|684.31|684.75|682.35|686.71|684.31|684.75|682.35|0
1656530970000|2022-06-29 19:29:30|684.31|681.91|684.75|682.35|684.75|682.35|684.09|681.69|0
1656530980000|2022-06-29 19:29:40|684.53|682.13|684.31|681.91|684.53|682.13|684.31|681.91|0
1656530990000|2022-06-29 19:29:50|684.09|681.69|684.31|681.91|684.53|682.13|684.09|681.69|0
1656531000000|2022-06-29 19:30:00|684.96|682.56|684.96|682.56|684.96|682.56|684.75|682.35|0
1656531010000|2022-06-29 19:30:10|685.62|683.22|686.05|683.65|686.27|683.87|685.62|683.22|0
1656531020000|2022-06-29 19:30:20|686.27|683.87|686.27|683.87|686.49|684.09|686.27|683.87|0
1656531030000|2022-06-29 19:30:30|686.49|684.09|687.15|684.75|687.15|684.75|686.49|684.09|0
1656531040000|2022-06-29 19:30:40|686.93|684.53|686.71|684.31|686.93|684.53|686.71|684.31|0
1656531050000|2022-06-29 19:30:50|686.27|683.87|686.93|684.53|686.93|684.53|686.27|683.87|0
1656531060000|2022-06-29 19:31:00|687.15|684.75|688.68|686.28|688.68|686.28|687.15|684.75|0
1656531070000|2022-06-29 19:31:10|688.24|685.84|688.68|686.28|688.89|686.49|688.24|685.84|0
1656531080000|2022-06-29 19:31:20|688.89|686.49|688.79|686.39|688.89|686.49|688.46|686.06|0
1656531090000|2022-06-29 19:31:30|688.46|686.06|689.11|686.71|689.11|686.71|688.46|686.06|0
1656531100000|2022-06-29 19:31:40|688.89|686.49|688.89|686.49|688.89|686.49|688.79|686.39|0
1656531110000|2022-06-29 19:31:50|688.68|686.28|689.11|686.71|689.11|686.71|688.68|686.28|0
1656531120000|2022-06-29 19:32:00|688.68|686.28|689.11|686.71|689.11|686.71|688.68|686.28|0
1656531130000|2022-06-29 19:32:10|689.55|687.15|689.99|687.59|689.99|687.59|689.55|687.15|0
1656531140000|2022-06-29 19:32:20|689.77|687.37|689.77|687.37|689.77|687.37|689.77|687.37|0
1656531150000|2022-06-29 19:32:30|689.99|687.59|689.77|687.37|689.99|687.59|689.55|687.15|0
1656531160000|2022-06-29 19:32:40|689.55|687.15|689.55|687.15|689.77|687.37|689.55|687.15|0
1656531170000|2022-06-29 19:32:50|689.77|687.37|689.11|686.71|689.77|687.37|689.11|686.71|0
1656531180000|2022-06-29 19:33:00|689.55|687.15|689.77|687.37|689.77|687.37|689.11|686.71|0
1656531190000|2022-06-29 19:33:10|689.99|687.59|690.86|688.46|690.86|688.46|689.99|687.59|0
1656531200000|2022-06-29 19:33:20|691.74|689.34|691.74|689.34|691.96|689.56|691.74|689.34|0
1656531210000|2022-06-29 19:33:30|692.18|689.78|691.74|689.34|692.18|689.78|691.74|689.34|0
1656531220000|2022-06-29 19:33:40|691.52|689.12|691.3|688.9|691.52|689.12|691.3|688.9|0
1656531230000|2022-06-29 19:33:50|691.52|689.12|691.52|689.12|691.74|689.34|691.52|689.12|0
1656531240000|2022-06-29 19:34:00|691.74|689.34|693.27|690.87|693.27|690.87|691.74|689.34|0
1656531250000|2022-06-29 19:34:10|693.82|691.42|694.37|691.97|695.24|692.84|693.82|691.42|0
1656531260000|2022-06-29 19:34:20|694.59|692.19|694.15|691.75|694.81|692.41|694.15|691.75|0
1656531270000|2022-06-29 19:34:30|694.37|691.97|694.15|691.75|694.37|691.97|693.71|691.31|0
1656531280000|2022-06-29 19:34:40|694.37|691.97|693.49|691.09|694.37|691.97|693.49|691.09|0
1656531290000|2022-06-29 19:34:50|693.6|691.2|693.93|691.53|693.93|691.53|693.6|691.2|0
1656531300000|2022-06-29 19:35:00|694.37|691.97|694.37|691.97|694.37|691.97|693.71|691.31|0
1656531310000|2022-06-29 19:35:10|694.81|692.41|695.46|693.06|695.9|693.5|694.81|692.41|0
1656531320000|2022-06-29 19:35:20|695.02|692.62|694.37|691.97|695.02|692.62|694.37|691.97|0
1656531330000|2022-06-29 19:35:30|694.59|692.19|694.15|691.75|695.02|692.62|694.15|691.75|0
1656531340000|2022-06-29 19:35:40|694.37|691.97|693.05|690.65|694.37|691.97|693.05|690.65|0
1656531350000|2022-06-29 19:35:50|693.71|691.31|693.49|691.09|693.71|691.31|693.49|691.09|0
1656531360000|2022-06-29 19:36:00|693.27|690.87|693.27|690.87|693.27|690.87|693.05|690.65|0
1656531370000|2022-06-29 19:36:10|692.83|690.43|693.71|691.31|694.15|691.75|692.83|690.43|0
1656531380000|2022-06-29 19:36:20|694.15|691.75|695.24|692.84|695.24|692.84|694.15|691.75|0
1656531390000|2022-06-29 19:36:30|695.9|693.5|695.68|693.28|696.12|693.72|695.68|693.28|0
1656531400000|2022-06-29 19:36:40|695.46|693.06|695.9|693.5|695.9|693.5|695.46|693.06|0
1656531410000|2022-06-29 19:36:50|695.68|693.28|696.12|693.72|696.12|693.72|695.68|693.28|0
1656531420000|2022-06-29 19:37:00|696.02|693.62|696.78|694.38|696.78|694.38|696.02|693.62|0
1656531430000|2022-06-29 19:37:10|697.22|694.82|697|694.6|697.22|694.82|697|694.6|0
1656531440000|2022-06-29 19:37:20|697.22|694.82|696.78|694.38|697.22|694.82|696.78|694.38|0
1656531450000|2022-06-29 19:37:30|696.12|693.72|696.56|694.16|696.56|694.16|696.12|693.72|0
1656531460000|2022-06-29 19:37:40|695.68|693.28|695.46|693.06|695.68|693.28|695.46|693.06|0
1656531470000|2022-06-29 19:37:50|695.68|693.28|695.24|692.84|695.68|693.28|695.24|692.84|0
1656531480000|2022-06-29 19:38:00|695.02|692.62|695.68|693.28|695.68|693.28|695.02|692.62|0
1656531490000|2022-06-29 19:38:10|696.34|693.94|697|694.6|697.44|695.04|696.34|693.94|0
1656531500000|2022-06-29 19:38:20|696.78|694.38|695.9|693.5|696.78|694.38|695.9|693.5|0
1656531510000|2022-06-29 19:38:30|695.68|693.28|696.34|693.94|696.34|693.94|695.68|693.28|0
1656531520000|2022-06-29 19:38:40|696.12|693.72|696.34|693.94|696.34|693.94|696.12|693.72|0
1656531530000|2022-06-29 19:38:50|695.9|693.5|696.34|693.94|696.34|693.94|695.9|693.5|0
1656531540000|2022-06-29 19:39:00|696.12|693.72|695.9|693.5|696.12|693.72|695.9|693.5|0
1656531550000|2022-06-29 19:39:10|695.68|693.28|695.68|693.28|695.9|693.5|695.68|693.28|0
1656531560000|2022-06-29 19:39:20|695.9|693.5|696.34|693.94|696.34|693.94|695.68|693.28|0
1656531570000|2022-06-29 19:39:30|695.68|693.28|694.58|692.18|695.68|693.28|694.58|692.18|0
1656531580000|2022-06-29 19:39:40|694.15|691.75|695.46|693.06|695.46|693.06|694.15|691.75|0
1656531590000|2022-06-29 19:39:50|695.02|692.62|695.02|692.62|695.24|692.84|695.02|692.62|0
1656531600000|2022-06-29 19:40:00|696.12|693.72|696.12|693.72|696.34|693.94|696.12|693.72|0
1656531610000|2022-06-29 19:40:10|696.34|693.94|695.9|693.5|696.34|693.94|695.9|693.5|0
1656531620000|2022-06-29 19:40:20|696.12|693.72|696.12|693.72|696.34|693.94|695.9|693.5|0
1656531630000|2022-06-29 19:40:30|695.68|693.28|696.34|693.94|696.34|693.94|695.68|693.28|0
1656531640000|2022-06-29 19:40:40|696.23|693.83|696.78|694.38|696.78|694.38|696.23|693.83|0
1656531650000|2022-06-29 19:40:50|697|694.6|697.44|695.04|697.44|695.04|696.78|694.38|0
1656531660000|2022-06-29 19:41:00|697.66|695.26|697|694.6|697.66|695.26|697|694.6|0
1656531670000|2022-06-29 19:41:10|696.12|693.72|696.56|694.16|696.78|694.38|696.12|693.72|0
1656531680000|2022-06-29 19:41:20|696.34|693.94|696.12|693.72|696.34|693.94|696.01|693.61|0
1656531690000|2022-06-29 19:41:30|697.22|694.82|697.44|695.04|697.44|695.04|697|694.6|0
1656531700000|2022-06-29 19:41:40|697.33|694.93|697|694.6|697.44|695.04|697|694.6|0
1656531710000|2022-06-29 19:41:50|696.78|694.38|697|694.6|697|694.6|696.56|694.16|0
1656531720000|2022-06-29 19:42:00|696.34|693.94|696.56|694.16|696.56|694.16|696.34|693.94|0
1656531730000|2022-06-29 19:42:10|696.78|694.38|696.56|694.16|696.78|694.38|696.34|693.94|0
1656531740000|2022-06-29 19:42:20|697|694.6|697.22|694.82|697.44|695.04|697|694.6|0
1656531750000|2022-06-29 19:42:30|697|694.6|696.34|693.94|697|694.6|696.34|693.94|0
1656531760000|2022-06-29 19:42:40|696.12|693.72|695.68|693.28|696.12|693.72|695.68|693.28|0
1656531770000|2022-06-29 19:42:50|695.46|693.06|695.68|693.28|695.68|693.28|695.24|692.84|0
1656531780000|2022-06-29 19:43:00|695.46|693.06|695.46|693.06|695.46|693.06|695.24|692.84|0
1656531790000|2022-06-29 19:43:10|695.9|693.5|695.46|693.06|695.9|693.5|695.46|693.06|0
1656531800000|2022-06-29 19:43:20|695.02|692.62|694.36|691.96|695.02|692.62|694.15|691.75|0
1656531810000|2022-06-29 19:43:30|693.93|691.53|694.36|691.96|694.36|691.96|693.71|691.31|0
1656531820000|2022-06-29 19:43:40|695.24|692.84|695.24|692.84|695.68|693.28|695.02|692.62|0
1656531830000|2022-06-29 19:43:50|695.68|693.28|695.68|693.28|695.68|693.28|695.46|693.06|0
1656531840000|2022-06-29 19:44:00|695.9|693.5|695.24|692.84|695.9|693.5|695.24|692.84|0
1656531850000|2022-06-29 19:44:10|695.14|692.74|695.9|693.5|695.9|693.5|695.14|692.74|0
1656531860000|2022-06-29 19:44:20|696.12|693.72|696.34|693.94|696.34|693.94|696.12|693.72|0
1656531870000|2022-06-29 19:44:30|696.56|694.16|696.12|693.72|696.56|694.16|696.12|693.72|0
1656531880000|2022-06-29 19:44:40|696.34|693.94|695.46|693.06|696.34|693.94|695.46|693.06|0
1656531890000|2022-06-29 19:44:50|695.9|693.5|695.68|693.28|695.9|693.5|695.68|693.28|0
1656531900000|2022-06-29 19:45:00|695.02|692.62|695.68|693.28|695.68|693.28|695.02|692.62|0
1656531910000|2022-06-29 19:45:10|695.24|692.84|694.15|691.75|695.24|692.84|694.15|691.75|0
1656531920000|2022-06-29 19:45:20|694.36|691.96|695.68|693.28|695.68|693.28|694.36|691.96|0
1656531930000|2022-06-29 19:45:30|695.46|693.06|695.46|693.06|696.34|693.94|695.46|693.06|0
1656531940000|2022-06-29 19:45:40|695.02|692.62|695.79|693.39|695.79|693.39|695.02|692.62|0
1656531950000|2022-06-29 19:45:50|695.46|693.06|694.36|691.96|695.46|693.06|694.36|691.96|0
1656531960000|2022-06-29 19:46:00|694.58|692.18|694.58|692.18|694.58|692.18|694.15|691.75|0
1656531970000|2022-06-29 19:46:10|695.02|692.62|694.8|692.4|695.02|692.62|694.58|692.18|0
1656531980000|2022-06-29 19:46:20|694.15|691.75|693.93|691.53|694.15|691.75|693.71|691.31|0
1656531990000|2022-06-29 19:46:30|694.36|691.96|694.8|692.4|694.8|692.4|694.36|691.96|0
1656532000000|2022-06-29 19:46:40|695.24|692.84|695.68|693.28|695.9|693.5|695.24|692.84|0
1656532010000|2022-06-29 19:46:50|695.9|693.5|696.12|693.72|696.12|693.72|695.9|693.5|0
1656532020000|2022-06-29 19:47:00|696.34|693.94|697.22|694.82|697.22|694.82|696.34|693.94|0
1656532030000|2022-06-29 19:47:10|697.66|695.26|698.31|695.91|698.31|695.91|697.66|695.26|0
1656532040000|2022-06-29 19:47:20|698.1|695.7|697.88|695.48|698.1|695.7|697.88|695.48|0
1656532050000|2022-06-29 19:47:30|697.44|695.04|697.66|695.26|697.66|695.26|697.44|695.04|0
1656532060000|2022-06-29 19:47:40|697.44|695.04|697.44|695.04|697.66|695.26|697.44|695.04|0
1656532070000|2022-06-29 19:47:50|697.22|694.82|698.31|695.91|698.31|695.91|697.22|694.82|0
1656532080000|2022-06-29 19:48:00|698.53|696.13|698.53|696.13|698.97|696.57|697.88|695.48|0
1656532090000|2022-06-29 19:48:10|698.75|696.35|698.53|696.13|698.97|696.57|698.53|696.13|0
1656532100000|2022-06-29 19:48:20|698.75|696.35|698.31|695.91|698.75|696.35|698.31|695.91|0
1656532110000|2022-06-29 19:48:30|697.88|695.48|697.22|694.82|697.88|695.48|697.22|694.82|0
1656532120000|2022-06-29 19:48:40|697|694.6|697.44|695.04|697.44|695.04|697|694.6|0
1656532130000|2022-06-29 19:48:50|697|694.6|697|694.6|697|694.6|696.56|694.16|0
1656532140000|2022-06-29 19:49:00|697.88|695.48|698.97|696.57|698.97|696.57|697.88|695.48|0
1656532150000|2022-06-29 19:49:10|699.19|696.79|699.19|696.79|699.19|696.79|698.75|696.35|0
1656532160000|2022-06-29 19:49:20|699.41|697.01|699.41|697.01|699.63|697.23|699.19|696.79|0
1656532170000|2022-06-29 19:49:30|698.97|696.57|698.75|696.35|698.97|696.57|698.75|696.35|0
1656532180000|2022-06-29 19:49:40|698.31|695.91|697.87|695.47|698.31|695.91|697.87|695.47|0
1656532190000|2022-06-29 19:49:50|697.22|694.82|697.66|695.26|697.66|695.26|697.22|694.82|0
1656532200000|2022-06-29 19:50:00|693.93|691.53|695.68|693.28|695.68|693.28|693.82|691.42|0
1656532210000|2022-06-29 19:50:10|695.9|693.5|695.46|693.06|695.9|693.5|695.46|693.06|0
1656532220000|2022-06-29 19:50:20|695.24|692.84|694.36|691.96|695.24|692.84|694.36|691.96|0
1656532230000|2022-06-29 19:50:30|694.14|691.74|694.8|692.4|694.8|692.4|693.71|691.31|0
1656532240000|2022-06-29 19:50:40|695.02|692.62|694.14|691.74|695.24|692.84|694.14|691.74|0
1656532250000|2022-06-29 19:50:50|695.02|692.62|695.46|693.06|695.68|693.28|695.02|692.62|0
1656532260000|2022-06-29 19:51:00|696.12|693.72|696.12|693.72|696.12|693.72|696.12|693.72|0
1656532270000|2022-06-29 19:51:10|695.68|693.28|695.02|692.62|695.68|693.28|694.8|692.4|0
1656532280000|2022-06-29 19:51:20|693.92|691.52|694.58|692.18|694.8|692.4|693.92|691.52|0
1656532290000|2022-06-29 19:51:30|694.8|692.4|693.71|691.31|694.8|692.4|693.71|691.31|0
1656532300000|2022-06-29 19:51:40|693.92|691.52|693.49|691.09|693.92|691.52|693.05|690.65|0
1656532310000|2022-06-29 19:51:50|693.27|690.87|694.36|691.96|694.36|691.96|693.27|690.87|0
1656532320000|2022-06-29 19:52:00|694.7|692.3|695.24|692.84|695.46|693.06|694.7|692.3|0
1656532330000|2022-06-29 19:52:10|695.9|693.5|696.34|693.94|696.34|693.94|695.9|693.5|0
1656532340000|2022-06-29 19:52:20|697.22|694.82|697.65|695.25|697.65|695.25|697.22|694.82|0
1656532350000|2022-06-29 19:52:30|697.87|695.47|698.09|695.69|698.31|695.91|697.87|695.47|0
1656532360000|2022-06-29 19:52:40|697.65|695.25|698.31|695.91|698.31|695.91|697.65|695.25|0
1656532370000|2022-06-29 19:52:50|697.87|695.47|698.53|696.13|698.53|696.13|697.87|695.47|0
1656532380000|2022-06-29 19:53:00|698.31|695.91|698.09|695.69|698.31|695.91|697.87|695.47|0
1656532390000|2022-06-29 19:53:10|697.87|695.47|697|694.6|697.87|695.47|697|694.6|0
1656532400000|2022-06-29 19:53:20|696.78|694.38|698.53|696.13|698.53|696.13|696.78|694.38|0
1656532410000|2022-06-29 19:53:30|699.41|697.01|700.95|698.55|700.95|698.55|699.41|697.01|0
1656532420000|2022-06-29 19:53:40|701.17|698.77|700.51|698.11|701.17|698.77|700.51|698.11|0
1656532430000|2022-06-29 19:53:50|700.07|697.67|700.95|698.55|700.95|698.55|700.07|697.67|0
1656532440000|2022-06-29 19:54:00|701.17|698.77|701.17|698.77|701.17|698.77|700.73|698.33|0
1656532450000|2022-06-29 19:54:10|700.29|697.89|700.29|697.89|700.29|697.89|699.63|697.23|0
1656532460000|2022-06-29 19:54:20|699.85|697.45|699.63|697.23|700.07|697.67|699.41|697.01|0
1656532470000|2022-06-29 19:54:30|699.85|697.45|700.07|697.67|700.07|697.67|699.63|697.23|0
1656532480000|2022-06-29 19:54:40|699.85|697.45|698.09|695.69|699.85|697.45|697.87|695.47|0
1656532490000|2022-06-29 19:54:50|697.43|695.03|697.65|695.25|697.65|695.25|697.43|695.03|0
1656532500000|2022-06-29 19:55:00|697.43|695.03|694.8|692.4|697.43|695.03|694.8|692.4|0
1656532510000|2022-06-29 19:55:10|694.58|692.18|695.9|693.5|695.9|693.5|694.58|692.18|0
1656532520000|2022-06-29 19:55:20|695.46|693.06|695.02|692.62|696.34|693.94|695.02|692.62|0
1656532530000|2022-06-29 19:55:30|695.24|692.84|694.36|691.96|695.24|692.84|694.36|691.96|0
1656532540000|2022-06-29 19:55:40|694.58|692.18|693.7|691.3|694.58|692.18|693.7|691.3|0
1656532550000|2022-06-29 19:55:50|693.49|691.09|694.14|691.74|694.14|691.74|693.49|691.09|0
1656532560000|2022-06-29 19:56:00|693.92|691.52|693.27|690.87|693.92|691.52|693.27|690.87|0
1656532570000|2022-06-29 19:56:10|693.05|690.65|693.27|690.87|693.27|690.87|692.61|690.21|0
1656532580000|2022-06-29 19:56:20|693.7|691.3|693.27|690.87|693.7|691.3|693.05|690.65|0
1656532590000|2022-06-29 19:56:30|693.05|690.65|693.05|690.65|693.05|690.65|692.83|690.43|0
1656532600000|2022-06-29 19:56:40|693.27|690.87|693.49|691.09|693.49|691.09|693.27|690.87|0
1656532610000|2022-06-29 19:56:50|693.7|691.3|693.49|691.09|693.7|691.3|693.27|690.87|0
1656532620000|2022-06-29 19:57:00|693.7|691.3|692.83|690.43|693.7|691.3|692.83|690.43|0
1656532630000|2022-06-29 19:57:10|693.05|690.65|692.39|689.99|693.05|690.65|692.39|689.99|0
1656532640000|2022-06-29 19:57:20|691.73|689.33|691.51|689.11|691.73|689.33|691.29|688.89|0
1656532650000|2022-06-29 19:57:30|691.29|688.89|691.08|688.68|691.29|688.89|691.08|688.68|0
1656532660000|2022-06-29 19:57:40|690.97|688.57|691.08|688.68|691.51|689.11|690.97|688.57|0
1656532670000|2022-06-29 19:57:50|691.29|688.89|690.86|688.46|691.29|688.89|690.86|688.46|0
1656532680000|2022-06-29 19:58:00|690.42|688.02|689.98|687.58|690.42|688.02|689.98|687.58|0
1656532690000|2022-06-29 19:58:10|690.2|687.8|690.42|688.02|690.42|688.02|689.98|687.58|0
1656532700000|2022-06-29 19:58:20|690.64|688.24|690.2|687.8|690.64|688.24|690.2|687.8|0
1656532710000|2022-06-29 19:58:30|690.64|688.24|689.98|687.58|690.64|688.24|689.98|687.58|0
1656532720000|2022-06-29 19:58:40|690.42|688.02|690.2|687.8|690.42|688.02|690.2|687.8|0
1656532730000|2022-06-29 19:58:50|689.98|687.58|690.2|687.8|690.2|687.8|689.98|687.58|0
1656532740000|2022-06-29 19:59:00|690.64|688.24|691.29|688.89|691.51|689.11|690.64|688.24|0
1656532750000|2022-06-29 19:59:10|691.08|688.68|691.73|689.33|691.73|689.33|691.08|688.68|0
1656532760000|2022-06-29 19:59:20|692.39|689.99|692.83|690.43|692.83|690.43|692.39|689.99|0
1656532770000|2022-06-29 19:59:30|692.61|690.21|692.61|690.21|692.83|690.43|692.39|689.99|0
1656532780000|2022-06-29 19:59:40|693.05|690.65|694.14|691.74|694.14|691.74|693.05|690.65|0
1656532790000|2022-06-29 19:59:50|693.48|691.08|693.05|690.65|694.8|692.4|693.05|690.65|0
1656532800000|2022-06-29 20:00:00|695.46|693.06|694.36|691.96|695.68|693.28|694.36|691.96|0
1656532810000|2022-06-29 20:00:10|693.92|691.52|693.92|691.52|693.92|691.52|693.48|691.08|0
1656532820000|2022-06-29 20:00:20|694.58|692.18|693.48|691.08|694.58|692.18|693.48|691.08|0
1656532830000|2022-06-29 20:00:30|693.7|691.3|693.48|691.08|693.7|691.3|693.48|691.08|0
1656532840000|2022-06-29 20:00:40|693.27|690.87|693.48|691.08|693.7|691.3|693.27|690.87|0
1656532850000|2022-06-29 20:00:50|692.83|690.43|692.39|689.99|692.83|690.43|692.39|689.99|0
1656532860000|2022-06-29 20:01:00|692.17|689.77|691.73|689.33|692.17|689.77|691.73|689.33|0
1656532870000|2022-06-29 20:01:10|691.51|689.11|691.73|689.33|691.73|689.33|691.51|689.11|0
1656532880000|2022-06-29 20:01:20|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1656532890000|2022-06-29 20:01:30|691.73|689.33|691.51|689.11|691.73|689.33|691.29|688.89|0
1656532900000|2022-06-29 20:01:40|691.73|689.33|691.51|689.11|691.73|689.33|691.51|689.11|0
1656532910000|2022-06-29 20:01:50|691.29|688.89|691.95|689.55|691.95|689.55|691.29|688.89|0
1656532920000|2022-06-29 20:02:00|691.73|689.33|692.17|689.77|692.39|689.99|691.73|689.33|0
1656532930000|2022-06-29 20:02:10|691.95|689.55|692.17|689.77|692.17|689.77|691.95|689.55|0
1656532940000|2022-06-29 20:02:20|692.39|689.99|691.95|689.55|692.39|689.99|691.95|689.55|0
1656532950000|2022-06-29 20:02:30|692.17|689.77|692.39|689.99|692.39|689.99|692.17|689.77|0
1656532960000|2022-06-29 20:02:40|692.17|689.77|692.17|689.77|692.17|689.77|692.17|689.77|0
1656532970000|2022-06-29 20:02:50|692.39|689.99|692.61|690.21|692.61|690.21|692.39|689.99|0
1656532980000|2022-06-29 20:03:00|692.83|690.43|693.26|690.86|693.26|690.86|692.83|690.43|0
1656532990000|2022-06-29 20:03:10|693.05|690.65|693.26|690.86|693.26|690.86|693.05|690.65|0
1656533000000|2022-06-29 20:03:20|693.48|691.08|693.92|691.52|693.92|691.52|693.48|691.08|0
1656533010000|2022-06-29 20:03:30|693.7|691.3|693.7|691.3|693.7|691.3|693.7|691.3|0
1656533020000|2022-06-29 20:03:40|693.48|691.08|693.92|691.52|693.92|691.52|693.48|691.08|0
1656533030000|2022-06-29 20:03:50|694.14|691.74|693.92|691.52|694.36|691.96|693.92|691.52|0
1656533040000|2022-06-29 20:04:00|693.7|691.3|693.05|690.65|693.7|691.3|693.05|690.65|0
1656533050000|2022-06-29 20:04:10|692.83|690.43|693.26|690.86|693.26|690.86|692.83|690.43|0
1656533060000|2022-06-29 20:04:20|693.05|690.65|692.83|690.43|693.05|690.65|692.83|690.43|0
1656533070000|2022-06-29 20:04:30|693.05|690.65|692.83|690.43|693.05|690.65|692.83|690.43|0
1656533080000|2022-06-29 20:04:40|693.05|690.65|692.61|690.21|693.05|690.65|692.61|690.21|0
1656533090000|2022-06-29 20:04:50|692.39|689.99|692.39|689.99|692.39|689.99|692.39|689.99|0
1656533100000|2022-06-29 20:05:00|692.17|689.77|692.61|690.21|692.61|690.21|691.95|689.55|0
1656533110000|2022-06-29 20:05:10|692.39|689.99|692.39|689.99|692.39|689.99|692.17|689.77|0
1656533120000|2022-06-29 20:05:20|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1656533130000|2022-06-29 20:05:30|692.39|689.99|692.61|690.21|692.61|690.21|692.39|689.99|0
1656533150000|2022-06-29 20:05:50|692.83|690.43|692.39|689.99|692.83|690.43|692.39|689.99|0
1656533160000|2022-06-29 20:06:00|692.5|690.1|692.39|689.99|692.5|690.1|692.39|689.99|0
1656533170000|2022-06-29 20:06:10|691.95|689.55|691.95|689.55|692.17|689.77|691.95|689.55|0
1656533180000|2022-06-29 20:06:20|691.73|689.33|691.73|689.33|691.95|689.55|691.73|689.33|0
1656533190000|2022-06-29 20:06:30|691.51|689.11|691.51|689.11|691.73|689.33|691.51|689.11|0
1656533200000|2022-06-29 20:06:40|691.29|688.89|691.29|688.89|691.51|689.11|691.29|688.89|0
1656533210000|2022-06-29 20:06:50|691.51|689.11|691.73|689.33|691.73|689.33|691.51|689.11|0
1656533220000|2022-06-29 20:07:00|691.51|689.11|691.51|689.11|691.73|689.33|691.51|689.11|0
1656533230000|2022-06-29 20:07:10|691.29|688.89|691.95|689.55|691.95|689.55|691.29|688.89|0
1656533240000|2022-06-29 20:07:20|691.73|689.33|692.17|689.77|692.17|689.77|691.73|689.33|0
1656533250000|2022-06-29 20:07:30|692.39|689.99|693.04|690.64|693.04|690.64|692.39|689.99|0
1656533260000|2022-06-29 20:07:40|693.26|690.86|693.26|690.86|693.26|690.86|693.26|690.86|0
1656533270000|2022-06-29 20:07:50|693.48|691.08|693.7|691.3|693.7|691.3|693.48|691.08|0
1656533290000|2022-06-29 20:08:10|693.48|691.08|693.7|691.3|693.7|691.3|693.48|691.08|0
1656533300000|2022-06-29 20:08:20|693.48|691.08|693.7|691.3|693.7|691.3|693.48|691.08|0
1656533310000|2022-06-29 20:08:30|693.48|691.08|693.48|691.08|693.48|691.08|693.48|691.08|0
1656533330000|2022-06-29 20:08:50|693.04|690.64|693.04|690.64|693.04|690.64|693.04|690.64|0
1656533340000|2022-06-29 20:09:00|693.48|691.08|693.04|690.64|693.48|691.08|693.04|690.64|0
1656533350000|2022-06-29 20:09:10|693.48|691.08|693.7|691.3|693.7|691.3|693.48|691.08|0
1656533360000|2022-06-29 20:09:20|693.48|691.08|693.04|690.64|693.48|691.08|693.04|690.64|0
1656533370000|2022-06-29 20:09:30|692.83|690.43|693.26|690.86|693.26|690.86|692.83|690.43|0
1656533380000|2022-06-29 20:09:40|693.04|690.64|693.04|690.64|693.04|690.64|693.04|690.64|0
1656533400000|2022-06-29 20:10:00|692.83|690.43|692.61|690.21|693.04|690.64|692.61|690.21|0
1656533410000|2022-06-29 20:10:10|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1656533420000|2022-06-29 20:10:20|693.04|690.64|692.83|690.43|693.04|690.64|692.83|690.43|0
1656533440000|2022-06-29 20:10:40|693.04|690.64|693.04|690.64|693.04|690.64|692.83|690.43|0
1656533450000|2022-06-29 20:10:50|692.83|690.43|692.61|690.21|692.83|690.43|692.61|690.21|0
1656533460000|2022-06-29 20:11:00|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1656533470000|2022-06-29 20:11:10|693.04|690.64|693.04|690.64|693.04|690.64|693.04|690.64|0
1656533480000|2022-06-29 20:11:20|693.26|690.86|693.48|691.08|693.48|691.08|693.26|690.86|0
1656533500000|2022-06-29 20:11:40|693.7|691.3|693.7|691.3|693.7|691.3|693.7|691.3|0
1656533510000|2022-06-29 20:11:50|693.92|691.52|693.92|691.52|693.92|691.52|693.92|691.52|0
1656533520000|2022-06-29 20:12:00|694.58|692.18|693.48|691.08|694.58|692.18|693.48|691.08|0
1656533530000|2022-06-29 20:12:10|693.7|691.3|693.92|691.52|693.92|691.52|693.7|691.3|0
1656533540000|2022-06-29 20:12:20|693.82|691.42|693.7|691.3|693.92|691.52|693.7|691.3|0
1656533550000|2022-06-29 20:12:30|693.48|691.08|693.04|690.64|693.48|691.08|693.04|690.64|0
1656533560000|2022-06-29 20:12:40|693.26|690.86|693.16|690.76|693.26|690.86|693.04|690.64|0
1656533570000|2022-06-29 20:12:50|693.04|690.64|693.04|690.64|693.26|690.86|693.04|690.64|0
1656533580000|2022-06-29 20:13:00|693.26|690.86|693.7|691.3|693.7|691.3|693.26|690.86|0
1656533590000|2022-06-29 20:13:10|693.92|691.52|694.36|691.96|694.36|691.96|693.92|691.52|0
1656533600000|2022-06-29 20:13:20|694.58|692.18|694.8|692.4|694.8|692.4|694.58|692.18|0
1656533610000|2022-06-29 20:13:30|695.02|692.62|695.67|693.27|695.67|693.27|695.02|692.62|0
1656533620000|2022-06-29 20:13:40|695.46|693.06|695.46|693.06|695.67|693.27|695.46|693.06|0
1656533630000|2022-06-29 20:13:50|695.13|692.73|695.46|693.06|695.67|693.27|695.13|692.73|0
1656533640000|2022-06-29 20:14:00|695.67|693.27|695.67|693.27|695.67|693.27|695.67|693.27|0
1656533650000|2022-06-29 20:14:10|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1656533660000|2022-06-29 20:14:20|695.67|693.27|695.46|693.06|695.67|693.27|695.46|693.06|0
1656533670000|2022-06-29 20:14:30|695.67|693.27|695.89|693.49|695.89|693.49|695.67|693.27|0
1656533680000|2022-06-29 20:14:40|695.67|693.27|696.33|693.93|696.33|693.93|695.67|693.27|0
1656533690000|2022-06-29 20:14:50|696.55|694.15|696.33|693.93|696.77|694.37|696.33|693.93|0
1656533710000|2022-06-29 20:15:10|696.53|693.73|696.53|693.73|696.53|693.73|696.53|693.73|0
1656533720000|2022-06-29 20:15:20|696.09|693.29|695.87|693.07|696.09|693.29|695.87|693.07|0
1656533730000|2022-06-29 20:15:30|695.77|692.97|695.44|692.64|695.77|692.97|695.44|692.64|0
1656533740000|2022-06-29 20:15:40|695.22|692.42|695.65|692.85|695.65|692.85|695.22|692.42|0
1656533750000|2022-06-29 20:15:50|695.44|692.64|695.22|692.42|695.44|692.64|695.22|692.42|0
1656533760000|2022-06-29 20:16:00|695|692.2|694.78|691.98|695|692.2|694.78|691.98|0
1656533770000|2022-06-29 20:16:10|694.56|691.76|694.78|691.98|694.78|691.98|694.56|691.76|0
1656533790000|2022-06-29 20:16:30|694.89|692.09|695|692.2|695|692.2|694.89|692.09|0
1656533800000|2022-06-29 20:16:40|695.22|692.42|695|692.2|695.22|692.42|695|692.2|0
1656533810000|2022-06-29 20:16:50|694.78|691.98|694.78|691.98|694.78|691.98|694.78|691.98|0
1656533820000|2022-06-29 20:17:00|694.67|691.87|695|692.2|695|692.2|694.56|691.76|0
1656533870000|2022-06-29 20:17:50|694.78|691.98|694.78|691.98|694.78|691.98|694.78|691.98|0
1656533900000|2022-06-29 20:18:20|695|692.2|695|692.2|695|692.2|695|692.2|0
1656533910000|2022-06-29 20:18:30|694.78|691.98|694.78|691.98|694.78|691.98|694.78|691.98|0
1656533920000|2022-06-29 20:18:40|694.56|691.76|694.56|691.76|694.56|691.76|694.56|691.76|0
1656533930000|2022-06-29 20:18:50|694.78|691.98|694.67|691.87|694.78|691.98|694.67|691.87|0
1656533940000|2022-06-29 20:19:00|694.78|691.98|694.89|692.09|695|692.2|694.78|691.98|0
1656533950000|2022-06-29 20:19:10|695|692.2|694.56|691.76|695|692.2|694.56|691.76|0
1656533960000|2022-06-29 20:19:20|694.67|691.87|694.67|691.87|694.67|691.87|694.67|691.87|0
1656533970000|2022-06-29 20:19:30|694.56|691.76|694.56|691.76|694.56|691.76|694.56|691.76|0
1656533980000|2022-06-29 20:19:40|694.34|691.54|694.12|691.32|694.34|691.54|694.12|691.32|0
1656533990000|2022-06-29 20:19:50|694.34|691.54|694.12|691.32|694.34|691.54|694.12|691.32|0
1656534010000|2022-06-29 20:20:10|693.9|691.1|693.9|691.1|693.9|691.1|693.68|690.88|0
1656534020000|2022-06-29 20:20:20|694.01|691.21|693.68|690.88|694.01|691.21|693.68|690.88|0
1656534030000|2022-06-29 20:20:30|693.14|690.34|693.68|690.88|693.68|690.88|693.14|690.34|0
1656534050000|2022-06-29 20:20:50|693.46|690.66|693.36|690.56|693.46|690.66|693.36|690.56|0
1656534060000|2022-06-29 20:21:00|693.46|690.66|693.46|690.66|693.46|690.66|693.24|690.44|0
1656534070000|2022-06-29 20:21:10|693.68|690.88|693.24|690.44|693.79|690.99|693.24|690.44|0
1656534080000|2022-06-29 20:21:20|693.46|690.66|693.46|690.66|693.46|690.66|693.46|690.66|0
1656534090000|2022-06-29 20:21:30|693.68|690.88|693.9|691.1|694.12|691.32|693.68|690.88|0
1656534110000|2022-06-29 20:21:50|693.68|690.88|693.68|690.88|693.79|690.99|693.68|690.88|0
1656534120000|2022-06-29 20:22:00|693.79|690.99|693.79|690.99|693.79|690.99|693.79|690.99|0
1656534130000|2022-06-29 20:22:10|693.9|691.1|693.9|691.1|693.9|691.1|693.79|690.99|0
1656534140000|2022-06-29 20:22:20|694.01|691.21|694.12|691.32|694.12|691.32|694.01|691.21|0
1656534150000|2022-06-29 20:22:30|693.9|691.1|693.68|690.88|693.9|691.1|693.68|690.88|0
1656534160000|2022-06-29 20:22:40|693.57|690.77|693.68|690.88|693.68|690.88|693.57|690.77|0
1656534170000|2022-06-29 20:22:50|693.79|690.99|693.79|690.99|693.79|690.99|693.79|690.99|0
1656534180000|2022-06-29 20:23:00|693.9|691.1|694.12|691.32|694.12|691.32|693.9|691.1|0
1656534220000|2022-06-29 20:23:40|694.23|691.43|694.23|691.43|694.23|691.43|694.23|691.43|0
1656534230000|2022-06-29 20:23:50|694.34|691.54|694.12|691.32|694.34|691.54|694.12|691.32|0
1656534240000|2022-06-29 20:24:00|694.01|691.21|693.9|691.1|694.01|691.21|693.9|691.1|0
1656534250000|2022-06-29 20:24:10|693.79|690.99|694.12|691.32|694.12|691.32|693.79|690.99|0
1656534270000|2022-06-29 20:24:30|694.34|691.54|694.34|691.54|694.34|691.54|694.34|691.54|0
1656534280000|2022-06-29 20:24:40|694.78|691.98|694.56|691.76|694.78|691.98|694.56|691.76|0
1656534290000|2022-06-29 20:24:50|694.67|691.87|694.56|691.76|694.67|691.87|694.56|691.76|0
1656534300000|2022-06-29 20:25:00|694.67|691.87|694.78|691.98|694.78|691.98|694.67|691.87|0
1656534310000|2022-06-29 20:25:10|694.56|691.76|694.78|691.98|694.78|691.98|694.56|691.76|0
1656534320000|2022-06-29 20:25:20|694.89|692.09|694.78|691.98|694.89|692.09|694.78|691.98|0
1656534330000|2022-06-29 20:25:30|694.34|691.54|693.9|691.1|694.34|691.54|693.9|691.1|0
1656534340000|2022-06-29 20:25:40|694.01|691.21|693.46|690.66|694.01|691.21|693.46|690.66|0
1656534350000|2022-06-29 20:25:50|693.24|690.44|693.24|690.44|693.24|690.44|693.24|690.44|0
1656534360000|2022-06-29 20:26:00|693.35|690.55|693.35|690.55|693.35|690.55|693.35|690.55|0
1656534370000|2022-06-29 20:26:10|693.24|690.44|693.35|690.55|693.35|690.55|693.24|690.44|0
1656534380000|2022-06-29 20:26:20|693.24|690.44|693.35|690.55|693.35|690.55|693.24|690.44|0
1656534390000|2022-06-29 20:26:30|693.46|690.66|693.35|690.55|693.46|690.66|693.24|690.44|0
1656534400000|2022-06-29 20:26:40|693.46|690.66|693.46|690.66|693.46|690.66|693.46|690.66|0
1656534410000|2022-06-29 20:26:50|693.35|690.55|693.24|690.44|693.35|690.55|693.24|690.44|0
1656534420000|2022-06-29 20:27:00|693.02|690.22|693.24|690.44|693.24|690.44|693.02|690.22|0
1656534430000|2022-06-29 20:27:10|693.14|690.34|693.02|690.22|693.14|690.34|693.02|690.22|0
1656534440000|2022-06-29 20:27:20|693.24|690.44|693.24|690.44|693.24|690.44|693.02|690.22|0
1656534450000|2022-06-29 20:27:30|693.68|690.88|693.68|690.88|693.68|690.88|693.68|690.88|0
1656534460000|2022-06-29 20:27:40|693.9|691.1|693.9|691.1|693.9|691.1|693.9|691.1|0
1656534470000|2022-06-29 20:27:50|694.12|691.32|694.56|691.76|694.56|691.76|694.12|691.32|0
1656534480000|2022-06-29 20:28:00|694.77|691.97|694.34|691.54|694.77|691.97|694.34|691.54|0
1656534490000|2022-06-29 20:28:10|694.56|691.76|694.56|691.76|694.56|691.76|694.56|691.76|0
1656534500000|2022-06-29 20:28:20|694.34|691.54|694.77|691.97|694.77|691.97|694.34|691.54|0
1656534520000|2022-06-29 20:28:40|694.56|691.76|694.56|691.76|694.56|691.76|694.56|691.76|0
1656534530000|2022-06-29 20:28:50|694.34|691.54|694.67|691.87|694.77|691.97|694.34|691.54|0
1656534540000|2022-06-29 20:29:00|694.56|691.76|693.9|691.1|694.56|691.76|693.9|691.1|0
1656534560000|2022-06-29 20:29:20|694.12|691.32|694.34|691.54|694.34|691.54|694.12|691.32|0
1656534580000|2022-06-29 20:29:40|694.45|691.65|694.77|691.97|694.77|691.97|694.45|691.65|0
1656534590000|2022-06-29 20:29:50|694.56|691.76|694.34|691.54|694.56|691.76|694.34|691.54|0
1656534600000|2022-06-29 20:30:00|694.23|691.43|694.23|691.43|694.23|691.43|694.23|691.43|0
1656534610000|2022-06-29 20:30:10|693.46|690.66|693.24|690.44|693.46|690.66|693.24|690.44|0
1656534650000|2022-06-29 20:30:50|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656534660000|2022-06-29 20:31:00|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656534670000|2022-06-29 20:31:10|692.92|690.12|693.02|690.22|693.02|690.22|692.92|690.12|0
1656534680000|2022-06-29 20:31:20|693.13|690.33|693.13|690.33|693.13|690.33|693.13|690.33|0
1656534690000|2022-06-29 20:31:30|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656534700000|2022-06-29 20:31:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656534710000|2022-06-29 20:31:50|692.7|689.9|692.8|690|692.8|690|692.7|689.9|0
1656534720000|2022-06-29 20:32:00|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656534730000|2022-06-29 20:32:10|692.7|689.9|692.8|690|692.8|690|692.7|689.9|0
1656534740000|2022-06-29 20:32:20|692.7|689.9|692.58|689.78|692.7|689.9|692.58|689.78|0
1656534750000|2022-06-29 20:32:30|692.7|689.9|692.8|690|692.8|690|692.7|689.9|0
1656534760000|2022-06-29 20:32:40|693.02|690.22|693.13|690.33|693.13|690.33|693.02|690.22|0
1656534770000|2022-06-29 20:32:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656534780000|2022-06-29 20:33:00|692.92|690.12|692.8|690|692.92|690.12|692.8|690|0
1656534800000|2022-06-29 20:33:20|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656534820000|2022-06-29 20:33:40|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656534830000|2022-06-29 20:33:50|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1656534840000|2022-06-29 20:34:00|692.14|689.34|692.26|689.46|692.26|689.46|692.14|689.34|0
1656534850000|2022-06-29 20:34:10|692.8|690|692.36|689.56|692.8|690|692.36|689.56|0
1656534860000|2022-06-29 20:34:20|692.48|689.68|692.36|689.56|692.48|689.68|692.36|689.56|0
1656534870000|2022-06-29 20:34:30|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656534880000|2022-06-29 20:34:40|692.48|689.68|692.58|689.78|692.58|689.78|692.36|689.56|0
1656534890000|2022-06-29 20:34:50|692.48|689.68|692.36|689.56|692.48|689.68|692.36|689.56|0
1656534910000|2022-06-29 20:35:10|692.8|690|692.7|689.9|692.8|690|692.58|689.78|0
1656534920000|2022-06-29 20:35:20|692.8|690|692.8|690|692.8|690|692.8|690|0
1656534930000|2022-06-29 20:35:30|692.91|690.11|693.02|690.22|693.02|690.22|692.8|690|0
1656534940000|2022-06-29 20:35:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656534950000|2022-06-29 20:35:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656534960000|2022-06-29 20:36:00|692.8|690|692.48|689.68|692.8|690|692.48|689.68|0
1656534970000|2022-06-29 20:36:10|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656534980000|2022-06-29 20:36:20|693.24|690.44|692.58|689.78|693.24|690.44|692.58|689.78|0
1656534990000|2022-06-29 20:36:30|692.91|690.11|693.02|690.22|693.02|690.22|692.91|690.11|0
1656535020000|2022-06-29 20:37:00|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535040000|2022-06-29 20:37:20|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656535080000|2022-06-29 20:38:00|693.24|690.44|693.02|690.22|693.24|690.44|693.02|690.22|0
1656535090000|2022-06-29 20:38:10|692.91|690.11|692.8|690|692.91|690.11|692.8|690|0
1656535110000|2022-06-29 20:38:30|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656535120000|2022-06-29 20:38:40|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535130000|2022-06-29 20:38:50|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535140000|2022-06-29 20:39:00|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656535150000|2022-06-29 20:39:10|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656535170000|2022-06-29 20:39:30|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656535180000|2022-06-29 20:39:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535190000|2022-06-29 20:39:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656535200000|2022-06-29 20:40:00|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535220000|2022-06-29 20:40:20|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535230000|2022-06-29 20:40:30|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535240000|2022-06-29 20:40:40|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656535250000|2022-06-29 20:40:50|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656535260000|2022-06-29 20:41:00|692.8|690|692.69|689.89|692.8|690|692.69|689.89|0
1656535270000|2022-06-29 20:41:10|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656535300000|2022-06-29 20:41:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535310000|2022-06-29 20:41:50|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535340000|2022-06-29 20:42:20|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535400000|2022-06-29 20:43:20|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656535410000|2022-06-29 20:43:30|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535420000|2022-06-29 20:43:40|693.02|690.22|693.02|690.22|693.02|690.22|692.91|690.11|0
1656535430000|2022-06-29 20:43:50|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656535440000|2022-06-29 20:44:00|692.69|689.89|692.58|689.78|692.8|690|692.58|689.78|0
1656535470000|2022-06-29 20:44:30|692.8|690|692.8|690|692.8|690|692.58|689.78|0
1656535490000|2022-06-29 20:44:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656535500000|2022-06-29 20:45:00|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535510000|2022-06-29 20:45:10|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535530000|2022-06-29 20:45:30|692.8|690|692.69|689.89|692.8|690|692.58|689.78|0
1656535540000|2022-06-29 20:45:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535550000|2022-06-29 20:45:50|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535560000|2022-06-29 20:46:00|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656535590000|2022-06-29 20:46:30|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535600000|2022-06-29 20:46:40|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656535610000|2022-06-29 20:46:50|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656535620000|2022-06-29 20:47:00|692.58|689.78|692.8|690|692.8|690|692.58|689.78|0
1656535630000|2022-06-29 20:47:10|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656535640000|2022-06-29 20:47:20|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535690000|2022-06-29 20:48:10|692.36|689.56|692.58|689.78|692.58|689.78|692.36|689.56|0
1656535700000|2022-06-29 20:48:20|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1656535710000|2022-06-29 20:48:30|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535720000|2022-06-29 20:48:40|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656535740000|2022-06-29 20:49:00|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1656535760000|2022-06-29 20:49:20|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1656535770000|2022-06-29 20:49:30|691.92|689.12|691.92|689.12|691.92|689.12|691.92|689.12|0
1656535790000|2022-06-29 20:49:50|691.82|689.02|691.82|689.02|691.82|689.02|691.82|689.02|0
1656535800000|2022-06-29 20:50:00|691.92|689.12|692.14|689.34|692.14|689.34|691.92|689.12|0
1656535810000|2022-06-29 20:50:10|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1656535820000|2022-06-29 20:50:20|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535830000|2022-06-29 20:50:30|692.36|689.56|692.14|689.34|692.36|689.56|692.14|689.34|0
1656535840000|2022-06-29 20:50:40|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535850000|2022-06-29 20:50:50|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535860000|2022-06-29 20:51:00|692.58|689.78|692.58|689.78|692.69|689.89|692.58|689.78|0
1656535870000|2022-06-29 20:51:10|692.8|690|693.02|690.22|693.02|690.22|692.8|690|0
1656535900000|2022-06-29 20:51:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656535910000|2022-06-29 20:51:50|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656535940000|2022-06-29 20:52:20|692.91|690.11|692.8|690|692.91|690.11|692.8|690|0
1656535970000|2022-06-29 20:52:50|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656535980000|2022-06-29 20:53:00|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656536000000|2022-06-29 20:53:20|692.36|689.56|692.58|689.78|692.58|689.78|692.36|689.56|0
1656536030000|2022-06-29 20:53:50|692.69|689.89|692.58|689.78|692.69|689.89|692.58|689.78|0
1656536040000|2022-06-29 20:54:00|692.69|689.89|692.58|689.78|692.69|689.89|692.58|689.78|0
1656536050000|2022-06-29 20:54:10|693.02|690.22|692.8|690|693.02|690.22|692.8|690|0
1656536110000|2022-06-29 20:55:10|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656536140000|2022-06-29 20:55:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1656536150000|2022-06-29 20:55:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656536160000|2022-06-29 20:56:00|692.8|690|692.8|690|693.02|690.22|692.8|690|0
1656536190000|2022-06-29 20:56:30|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1656536200000|2022-06-29 20:56:40|693.02|690.22|693.23|690.43|693.23|690.43|693.02|690.22|0
1656536210000|2022-06-29 20:56:50|692.8|690|692.8|690|692.8|690|692.8|690|0
1656536220000|2022-06-29 20:57:00|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1656536230000|2022-06-29 20:57:10|692.8|690|692.58|689.78|692.8|690|692.58|689.78|0
1656536240000|2022-06-29 20:57:20|692.91|690.11|692.91|690.11|693.02|690.22|692.8|690|0
1656536250000|2022-06-29 20:57:30|693.02|690.22|692.91|690.11|693.02|690.22|692.91|690.11|0
1656536260000|2022-06-29 20:57:40|693.02|690.22|693.02|690.22|693.02|690.22|692.8|690|0
1656536290000|2022-06-29 20:58:10|692.8|690|692.8|690|692.8|690|692.8|690|0
1656536360000|2022-06-29 20:59:20|692.58|689.78|692.58|689.78|692.58|689.78|692.58|689.78|0
1656536370000|2022-06-29 20:59:30|692.36|689.56|692.14|689.34|692.36|689.56|692.14|689.34|0
1656536380000|2022-06-29 20:59:40|692.36|689.56|692.36|689.56|692.36|689.56|692.14|689.34|0
1656536390000|2022-06-29 20:59:50|692.25|689.45|692.47|689.67|692.47|689.67|692.25|689.45|0
1656536400000|2022-06-29 21:00:00|692.72|689.92|692.53|689.73|692.72|689.92|692.21|689.41|0
1656536410000|2022-06-29 21:00:10|692.57|689.77|692.57|689.77|692.57|689.77|692.57|689.77|0
1656536430000|2022-06-29 21:00:30|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656536440000|2022-06-29 21:00:40|692.57|689.77|692.57|689.77|692.57|689.77|692.57|689.77|0
1656536450000|2022-06-29 21:00:50|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656536460000|2022-06-29 21:01:00|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656536470000|2022-06-29 21:01:10|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656536480000|2022-06-29 21:01:20|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656536540000|2022-06-29 21:02:20|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1656536560000|2022-06-29 21:02:40|692.59|689.79|692.59|689.79|692.59|689.79|692.59|689.79|0
1656536620000|2022-06-29 21:03:40|692.44|689.64|692.44|689.64|692.44|689.64|692.44|689.64|0
1656536630000|2022-06-29 21:03:50|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1656536660000|2022-06-29 21:04:20|692.44|689.64|692.59|689.79|692.59|689.79|692.44|689.64|0
1656536680000|2022-06-29 21:04:40|692.34|689.54|692.34|689.54|692.34|689.54|692.34|689.54|0
1656536720000|2022-06-29 21:05:20|692.5|689.7|692.34|689.54|692.5|689.7|692.34|689.54|0
1656536730000|2022-06-29 21:05:30|692.5|689.7|692.5|689.7|692.5|689.7|692.5|689.7|0
1656536750000|2022-06-29 21:05:50|692.59|689.79|692.59|689.79|692.59|689.79|692.59|689.79|0
1656536770000|2022-06-29 21:06:10|692.34|689.54|692.34|689.54|692.34|689.54|692.34|689.54|0
1656536820000|2022-06-29 21:07:00|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1656536840000|2022-06-29 21:07:20|692.3|689.5|692.3|689.5|692.3|689.5|692.3|689.5|0
1656536860000|2022-06-29 21:07:40|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1656536910000|2022-06-29 21:08:30|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656536920000|2022-06-29 21:08:40|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656536940000|2022-06-29 21:09:00|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656536990000|2022-06-29 21:09:50|692.53|689.73|692.63|689.83|692.63|689.83|692.53|689.73|0
1656537010000|2022-06-29 21:10:10|692.82|690.02|692.82|690.02|692.82|690.02|692.82|690.02|0
1656537040000|2022-06-29 21:10:40|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656537110000|2022-06-29 21:11:50|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1656537120000|2022-06-29 21:12:00|692.88|690.08|693|690.2|693|690.2|692.88|690.08|0
1656537130000|2022-06-29 21:12:10|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656537150000|2022-06-29 21:12:30|692.82|690.02|692.82|690.02|692.82|690.02|692.82|690.02|0
1656537270000|2022-06-29 21:14:30|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656537280000|2022-06-29 21:14:40|692.82|690.02|692.82|690.02|692.82|690.02|692.82|690.02|0
1656537530000|2022-06-29 21:18:50|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656537560000|2022-06-29 21:19:20|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656537580000|2022-06-29 21:19:40|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1656537610000|2022-06-29 21:20:10|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1656537820000|2022-06-29 21:23:40|692.72|689.92|692.72|689.92|692.72|689.92|692.72|689.92|0
1656537830000|2022-06-29 21:23:50|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1656537910000|2022-06-29 21:25:10|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656537920000|2022-06-29 21:25:20|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1656537940000|2022-06-29 21:25:40|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1656537970000|2022-06-29 21:26:10|692.59|689.79|692.59|689.79|692.59|689.79|692.59|689.79|0
1656538060000|2022-06-29 21:27:40|692.53|689.73|692.59|689.79|692.59|689.79|692.53|689.73|0
1656538070000|2022-06-29 21:27:50|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656538080000|2022-06-29 21:28:00|692.43|689.63|692.43|689.63|692.43|689.63|692.43|689.63|0
1656538090000|2022-06-29 21:28:10|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656538120000|2022-06-29 21:28:40|692.68|689.88|692.68|689.88|692.68|689.88|692.68|689.88|0
1656538140000|2022-06-29 21:29:00|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1656538150000|2022-06-29 21:29:10|692.68|689.88|692.49|689.69|692.68|689.88|692.49|689.69|0
1656538160000|2022-06-29 21:29:20|692.68|689.88|692.68|689.88|692.68|689.88|692.68|689.88|0
1656538170000|2022-06-29 21:29:30|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1656538180000|2022-06-29 21:29:40|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656538240000|2022-06-29 21:30:40|692.68|689.88|692.78|689.98|692.78|689.98|692.68|689.88|0
1656538270000|2022-06-29 21:31:10|692.94|690.14|692.94|690.14|692.94|690.14|692.94|690.14|0
1656538690000|2022-06-29 21:38:10|692.68|689.88|692.68|689.88|692.68|689.88|692.68|689.88|0
1656538750000|2022-06-29 21:39:10|692.94|690.14|692.94|690.14|692.94|690.14|692.94|690.14|0
1656538910000|2022-06-29 21:41:50|692.9|690.1|692.9|690.1|692.9|690.1|692.9|690.1|0
1656538920000|2022-06-29 21:42:00|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1656538930000|2022-06-29 21:42:10|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1656538990000|2022-06-29 21:43:10|692.72|689.92|692.72|689.92|692.72|689.92|692.72|689.92|0
1656539050000|2022-06-29 21:44:10|692.96|690.16|692.75|689.95|692.96|690.16|692.75|689.95|0
1656539260000|2022-06-29 21:47:40|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656539430000|2022-06-29 21:50:30|692.75|689.95|692.75|689.95|692.75|689.95|692.75|689.95|0
1656539440000|2022-06-29 21:50:40|692.71|689.91|692.71|689.91|692.71|689.91|692.71|689.91|0
1656539450000|2022-06-29 21:50:50|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1656539500000|2022-06-29 21:51:40|692.71|689.91|692.71|689.91|692.71|689.91|692.71|689.91|0
1656539530000|2022-06-29 21:52:10|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1656539560000|2022-06-29 21:52:40|692.68|689.88|692.68|689.88|692.68|689.88|692.68|689.88|0
1656539680000|2022-06-29 21:54:40|692.71|689.91|692.71|689.91|692.71|689.91|692.71|689.91|0
1656539690000|2022-06-29 21:54:50|692.81|690.01|692.75|689.95|692.81|690.01|692.75|689.95|0
1656539700000|2022-06-29 21:55:00|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1656539730000|2022-06-29 21:55:30|692.75|689.95|692.75|689.95|692.75|689.95|692.75|689.95|0
1656539750000|2022-06-29 21:55:50|692.71|689.91|692.81|690.01|692.81|690.01|692.71|689.91|0
1656539810000|2022-06-29 21:56:50|692.84|690.04|692.84|690.04|692.84|690.04|692.84|690.04|0
1656539840000|2022-06-29 21:57:20|692.87|690.07|692.84|690.04|692.87|690.07|692.77|689.97|0
1656539860000|2022-06-29 21:57:40|692.77|689.97|692.77|689.97|692.77|689.97|692.77|689.97|0
1656539880000|2022-06-29 21:58:00|692.84|690.04|692.84|690.04|692.84|690.04|692.84|690.04|0
1656539910000|2022-06-29 21:58:30|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656539950000|2022-06-29 21:59:10|692.9|690.1|692.9|690.1|692.9|690.1|692.9|690.1|0
1656540000000|2022-06-29 22:00:00|691.36|688.56|692.02|689.22|692.02|689.22|691.36|688.56|0
1656540010000|2022-06-29 22:00:10|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1656540020000|2022-06-29 22:00:20|692.34|689.54|692.46|689.66|692.56|689.76|692.13|689.33|0
1656540030000|2022-06-29 22:00:30|692.34|689.54|692.24|689.44|692.34|689.54|692.24|689.44|0
1656540040000|2022-06-29 22:00:40|692.13|689.33|692.56|689.76|692.56|689.76|692.13|689.33|0
1656540050000|2022-06-29 22:00:50|692.24|689.44|692.24|689.44|692.34|689.54|692.24|689.44|0
1656540060000|2022-06-29 22:01:00|692.13|689.33|692.34|689.54|692.34|689.54|692.13|689.33|0
1656540070000|2022-06-29 22:01:10|692.56|689.76|692.46|689.66|692.56|689.76|692.34|689.54|0
1656540080000|2022-06-29 22:01:20|692.34|689.54|692.34|689.54|692.34|689.54|692.34|689.54|0
1656540090000|2022-06-29 22:01:30|692.46|689.66|692.34|689.54|692.46|689.66|692.34|689.54|0
1656540100000|2022-06-29 22:01:40|692.78|689.98|692.46|689.66|692.78|689.98|692.46|689.66|0
1656540110000|2022-06-29 22:01:50|692.34|689.54|692.13|689.33|692.34|689.54|692.13|689.33|0
1656540140000|2022-06-29 22:02:20|692.34|689.54|692.13|689.33|692.34|689.54|692.13|689.33|0
1656540160000|2022-06-29 22:02:40|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656540170000|2022-06-29 22:02:50|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656540180000|2022-06-29 22:03:00|693|690.2|693|690.2|693|690.2|693|690.2|0
1656540190000|2022-06-29 22:03:10|692.68|689.88|692.78|689.98|692.9|690.1|692.68|689.88|0
1656540200000|2022-06-29 22:03:20|693|690.2|693.22|690.42|693.22|690.42|693|690.2|0
1656540210000|2022-06-29 22:03:30|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1656540220000|2022-06-29 22:03:40|693.66|690.86|693.66|690.86|693.66|690.86|693.66|690.86|0
1656540240000|2022-06-29 22:04:00|693.44|690.64|693.44|690.64|693.55|690.75|693.44|690.64|0
1656540250000|2022-06-29 22:04:10|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1656540280000|2022-06-29 22:04:40|693.33|690.53|693.33|690.53|693.33|690.53|693.33|690.53|0
1656540290000|2022-06-29 22:04:50|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1656540310000|2022-06-29 22:05:10|693.22|690.42|693.44|690.64|693.66|690.86|693.22|690.42|0
1656540320000|2022-06-29 22:05:20|693.55|690.75|693.44|690.64|693.55|690.75|693.44|690.64|0
1656540330000|2022-06-29 22:05:30|693.22|690.42|693|690.2|693.22|690.42|693|690.2|0
1656540340000|2022-06-29 22:05:40|693.22|690.42|693.22|690.42|693.33|690.53|693.22|690.42|0
1656540350000|2022-06-29 22:05:50|693.33|690.53|693.66|690.86|693.66|690.86|693.33|690.53|0
1656540360000|2022-06-29 22:06:00|693.88|691.08|693.66|690.86|693.88|691.08|693.66|690.86|0
1656540370000|2022-06-29 22:06:10|693.77|690.97|693.66|690.86|693.88|691.08|693.66|690.86|0
1656540380000|2022-06-29 22:06:20|693.77|690.97|693.66|690.86|693.77|690.97|693.66|690.86|0
1656540390000|2022-06-29 22:06:30|693.88|691.08|693.88|691.08|693.88|691.08|693.88|691.08|0
1656540410000|2022-06-29 22:06:50|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1656540420000|2022-06-29 22:07:00|693.66|690.86|693.77|690.97|693.77|690.97|693.66|690.86|0
1656540430000|2022-06-29 22:07:10|693.88|691.08|694.1|691.3|694.1|691.3|693.88|691.08|0
1656540440000|2022-06-29 22:07:20|694.32|691.52|694.32|691.52|694.32|691.52|694.32|691.52|0
1656540450000|2022-06-29 22:07:30|694.53|691.73|694.75|691.95|694.75|691.95|694.53|691.73|0
1656540460000|2022-06-29 22:07:40|694.65|691.85|694.53|691.73|694.75|691.95|694.53|691.73|0
1656540470000|2022-06-29 22:07:50|694.75|691.95|694.53|691.73|694.75|691.95|694.43|691.63|0
1656540480000|2022-06-29 22:08:00|694.32|691.52|694.53|691.73|694.53|691.73|694.32|691.52|0
1656540500000|2022-06-29 22:08:20|694.1|691.3|693.88|691.08|694.1|691.3|693.88|691.08|0
1656540530000|2022-06-29 22:08:50|694.32|691.52|694.32|691.52|694.32|691.52|694.32|691.52|0
1656540540000|2022-06-29 22:09:00|694.1|691.3|694.53|691.73|694.53|691.73|694.1|691.3|0
1656540550000|2022-06-29 22:09:10|694.32|691.52|694.32|691.52|694.32|691.52|694.32|691.52|0
1656540570000|2022-06-29 22:09:30|694.21|691.41|694.1|691.3|694.21|691.41|694.1|691.3|0
1656540580000|2022-06-29 22:09:40|693.99|691.19|694.1|691.3|694.21|691.41|693.99|691.19|0
1656540590000|2022-06-29 22:09:50|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1656540600000|2022-06-29 22:10:00|693.88|691.08|694.21|691.41|694.21|691.41|693.88|691.08|0
1656540610000|2022-06-29 22:10:10|694.32|691.52|694.32|691.52|694.32|691.52|694.32|691.52|0
1656540630000|2022-06-29 22:10:30|694.21|691.41|694.21|691.41|694.21|691.41|694.21|691.41|0
1656540640000|2022-06-29 22:10:40|694.32|691.52|694.1|691.3|694.32|691.52|694.1|691.3|0
1656540650000|2022-06-29 22:10:50|694.31|691.51|694.31|691.51|694.31|691.51|694.31|691.51|0
1656540740000|2022-06-29 22:12:20|694.43|691.63|694.53|691.73|694.53|691.73|694.43|691.63|0
1656540760000|2022-06-29 22:12:40|694.75|691.95|694.75|691.95|694.75|691.95|694.75|691.95|0
1656540830000|2022-06-29 22:13:50|694.97|692.17|694.97|692.17|694.97|692.17|694.97|692.17|0
1656540840000|2022-06-29 22:14:00|694.75|691.95|694.75|691.95|694.75|691.95|694.75|691.95|0
1656540850000|2022-06-29 22:14:10|694.87|692.07|694.75|691.95|694.87|692.07|694.75|691.95|0
1656540880000|2022-06-29 22:14:40|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1656540890000|2022-06-29 22:14:50|694.75|691.95|694.75|691.95|694.75|691.95|694.75|691.95|0
1656540910000|2022-06-29 22:15:10|694.97|692.17|694.75|691.95|694.97|692.17|694.75|691.95|0
1656540920000|2022-06-29 22:15:20|694.65|691.85|694.53|691.73|694.65|691.85|694.53|691.73|0
1656540940000|2022-06-29 22:15:40|694.31|691.51|694.31|691.51|694.31|691.51|694.31|691.51|0
1656540950000|2022-06-29 22:15:50|693.88|691.08|693.88|691.08|693.88|691.08|693.88|691.08|0
1656540960000|2022-06-29 22:16:00|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1656540970000|2022-06-29 22:16:10|694.21|691.41|694.21|691.41|694.21|691.41|694.21|691.41|0
1656540980000|2022-06-29 22:16:20|693.88|691.08|694.09|691.29|694.31|691.51|693.88|691.08|0
1656540990000|2022-06-29 22:16:30|694.31|691.51|693.44|690.64|694.31|691.51|693.44|690.64|0
1656541000000|2022-06-29 22:16:40|693.22|690.42|693|690.2|693.22|690.42|693|690.2|0
1656541010000|2022-06-29 22:16:50|693.88|691.08|693.88|691.08|693.88|691.08|693.88|691.08|0
1656541020000|2022-06-29 22:17:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1656541030000|2022-06-29 22:17:10|693.66|690.86|693.66|690.86|693.66|690.86|693.66|690.86|0
1656541060000|2022-06-29 22:17:40|693.22|690.42|693.44|690.64|693.44|690.64|693.22|690.42|0
1656541080000|2022-06-29 22:18:00|693.33|690.53|693.22|690.42|693.33|690.53|693.22|690.42|0
1656541110000|2022-06-29 22:18:30|693|690.2|693|690.2|693|690.2|693|690.2|0
1656541120000|2022-06-29 22:18:40|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1656541140000|2022-06-29 22:19:00|693|690.2|693.22|690.42|693.22|690.42|693|690.2|0
1656541150000|2022-06-29 22:19:10|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1656541170000|2022-06-29 22:19:30|693.66|690.86|693.66|690.86|693.66|690.86|693.66|690.86|0
1656541200000|2022-06-29 22:20:00|693.55|690.75|693.33|690.53|693.55|690.75|693.33|690.53|0
1656541210000|2022-06-29 22:20:10|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1656541220000|2022-06-29 22:20:20|693.66|690.86|693.66|690.86|693.66|690.86|693.66|690.86|0
1656541250000|2022-06-29 22:20:50|693.55|690.75|693.66|690.86|693.66|690.86|693.55|690.75|0
1656541260000|2022-06-29 22:21:00|693.55|690.75|693.55|690.75|693.55|690.75|693.55|690.75|0
1656541270000|2022-06-29 22:21:10|693.22|690.42|693.33|690.53|693.33|690.53|693.22|690.42|0
1656541280000|2022-06-29 22:21:20|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1656541290000|2022-06-29 22:21:30|693.11|690.31|693.11|690.31|693.22|690.42|693.11|690.31|0
1656541300000|2022-06-29 22:21:40|693|690.2|693|690.2|693|690.2|693|690.2|0
1656541340000|2022-06-29 22:22:20|692.78|689.98|692.67|689.87|692.78|689.98|692.67|689.87|0
1656541350000|2022-06-29 22:22:30|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541370000|2022-06-29 22:22:50|692.67|689.87|692.67|689.87|692.67|689.87|692.67|689.87|0
1656541380000|2022-06-29 22:23:00|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541390000|2022-06-29 22:23:10|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541420000|2022-06-29 22:23:40|692.67|689.87|692.67|689.87|692.67|689.87|692.67|689.87|0
1656541430000|2022-06-29 22:23:50|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541450000|2022-06-29 22:24:10|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541460000|2022-06-29 22:24:20|692.67|689.87|692.67|689.87|692.67|689.87|692.67|689.87|0
1656541470000|2022-06-29 22:24:30|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541490000|2022-06-29 22:24:50|692.67|689.87|692.78|689.98|692.78|689.98|692.67|689.87|0
1656541540000|2022-06-29 22:25:40|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541550000|2022-06-29 22:25:50|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1656541560000|2022-06-29 22:26:00|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541570000|2022-06-29 22:26:10|692.45|689.65|692.34|689.54|692.56|689.76|692.34|689.54|0
1656541580000|2022-06-29 22:26:20|692.12|689.32|692.12|689.32|692.12|689.32|692.12|689.32|0
1656541610000|2022-06-29 22:26:50|691.68|688.88|692.02|689.22|692.02|689.22|691.68|688.88|0
1656541620000|2022-06-29 22:27:00|691.9|689.1|692.02|689.22|692.02|689.22|691.9|689.1|0
1656541630000|2022-06-29 22:27:10|692.12|689.32|692.12|689.32|692.12|689.32|692.12|689.32|0
1656541660000|2022-06-29 22:27:40|692.34|689.54|692.34|689.54|692.34|689.54|692.34|689.54|0
1656541680000|2022-06-29 22:28:00|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541700000|2022-06-29 22:28:20|692.34|689.54|692.34|689.54|692.34|689.54|692.34|689.54|0
1656541720000|2022-06-29 22:28:40|692.23|689.43|692.12|689.32|692.23|689.43|692.12|689.32|0
1656541800000|2022-06-29 22:30:00|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1656541810000|2022-06-29 22:30:10|692.12|689.32|692.34|689.54|692.34|689.54|692.12|689.32|0
1656541820000|2022-06-29 22:30:20|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1656541840000|2022-06-29 22:30:40|693|690.2|693|690.2|693|690.2|693|690.2|0
1656541860000|2022-06-29 22:31:00|692.89|690.09|693|690.2|693|690.2|692.89|690.09|0
1656541870000|2022-06-29 22:31:10|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541880000|2022-06-29 22:31:20|692.67|689.87|692.67|689.87|692.67|689.87|692.67|689.87|0
1656541900000|2022-06-29 22:31:40|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541920000|2022-06-29 22:32:00|693|690.2|693.33|690.53|693.33|690.53|693|690.2|0
1656541930000|2022-06-29 22:32:10|693|690.2|693|690.2|693|690.2|693|690.2|0
1656541940000|2022-06-29 22:32:20|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1656541980000|2022-06-29 22:33:00|692.89|690.09|692.89|690.09|692.89|690.09|692.89|690.09|0
1656542000000|2022-06-29 22:33:20|693|690.2|693|690.2|693|690.2|693|690.2|0
1656542010000|2022-06-29 22:33:30|692.89|690.09|692.78|689.98|692.89|690.09|692.78|689.98|0
1656542020000|2022-06-29 22:33:40|692.67|689.87|692.78|689.98|692.78|689.98|692.67|689.87|0
1656542030000|2022-06-29 22:33:50|693|690.2|693|690.2|693|690.2|693|690.2|0
1656542040000|2022-06-29 22:34:00|693.11|690.31|693.21|690.41|693.21|690.41|693.11|690.31|0
1656542050000|2022-06-29 22:34:10|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1656542060000|2022-06-29 22:34:20|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656542070000|2022-06-29 22:34:30|693|690.2|692.99|690.19|693|690.2|692.99|690.19|0
1656542080000|2022-06-29 22:34:40|693.11|690.31|692.99|690.19|693.11|690.31|692.99|690.19|0
1656542150000|2022-06-29 22:35:50|693.11|690.31|693.43|690.63|693.43|690.63|693.11|690.31|0
1656542160000|2022-06-29 22:36:00|693.33|690.53|693.43|690.63|693.43|690.63|693.33|690.53|0
1656542180000|2022-06-29 22:36:20|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542190000|2022-06-29 22:36:30|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656542200000|2022-06-29 22:36:40|693.33|690.53|693.33|690.53|693.43|690.63|693.33|690.53|0
1656542210000|2022-06-29 22:36:50|693.21|690.41|693.43|690.63|693.43|690.63|693.21|690.41|0
1656542220000|2022-06-29 22:37:00|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542290000|2022-06-29 22:38:10|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656542350000|2022-06-29 22:39:10|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542410000|2022-06-29 22:40:10|693.55|690.75|693.55|690.75|693.55|690.75|693.55|690.75|0
1656542420000|2022-06-29 22:40:20|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656542450000|2022-06-29 22:40:50|693.55|690.75|693.65|690.85|693.65|690.85|693.55|690.75|0
1656542460000|2022-06-29 22:41:00|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656542490000|2022-06-29 22:41:30|693.65|690.85|693.43|690.63|693.65|690.85|693.43|690.63|0
1656542500000|2022-06-29 22:41:40|693.65|690.85|693.43|690.63|693.65|690.85|693.43|690.63|0
1656542520000|2022-06-29 22:42:00|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542530000|2022-06-29 22:42:10|693.43|690.63|693.65|690.85|693.65|690.85|693.43|690.63|0
1656542540000|2022-06-29 22:42:20|693.55|690.75|693.65|690.85|693.65|690.85|693.55|690.75|0
1656542550000|2022-06-29 22:42:30|693.55|690.75|693.55|690.75|693.55|690.75|693.55|690.75|0
1656542560000|2022-06-29 22:42:40|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542570000|2022-06-29 22:42:50|693.87|691.07|693.76|690.96|693.87|691.07|693.76|690.96|0
1656542580000|2022-06-29 22:43:00|693.87|691.07|693.87|691.07|693.87|691.07|693.87|691.07|0
1656542640000|2022-06-29 22:44:00|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1656542650000|2022-06-29 22:44:10|693.87|691.07|693.87|691.07|693.87|691.07|693.87|691.07|0
1656542670000|2022-06-29 22:44:30|693.65|690.85|693.87|691.07|693.87|691.07|693.65|690.85|0
1656542680000|2022-06-29 22:44:40|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656542730000|2022-06-29 22:45:30|693.54|690.74|693.65|690.85|693.65|690.85|693.43|690.63|0
1656542750000|2022-06-29 22:45:50|693.43|690.63|693.65|690.85|693.65|690.85|693.43|690.63|0
1656542780000|2022-06-29 22:46:20|693.43|690.63|693.65|690.85|693.65|690.85|693.43|690.63|0
1656542790000|2022-06-29 22:46:30|693.76|690.96|693.87|691.07|693.87|691.07|693.76|690.96|0
1656542800000|2022-06-29 22:46:40|693.76|690.96|693.87|691.07|693.87|691.07|693.76|690.96|0
1656542810000|2022-06-29 22:46:50|693.76|690.96|693.87|691.07|693.87|691.07|693.76|690.96|0
1656542820000|2022-06-29 22:47:00|693.76|690.96|693.76|690.96|693.87|691.07|693.76|690.96|0
1656542830000|2022-06-29 22:47:10|693.87|691.07|693.87|691.07|693.87|691.07|693.87|691.07|0
1656542930000|2022-06-29 22:48:50|694.31|691.51|694.31|691.51|694.31|691.51|694.09|691.29|0
1656542940000|2022-06-29 22:49:00|694.09|691.29|693.87|691.07|694.09|691.29|693.87|691.07|0
1656542950000|2022-06-29 22:49:10|694.09|691.29|693.87|691.07|694.09|691.29|693.87|691.07|0
1656542980000|2022-06-29 22:49:40|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656543010000|2022-06-29 22:50:10|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656543020000|2022-06-29 22:50:20|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656543030000|2022-06-29 22:50:30|693.11|690.31|692.99|690.19|693.11|690.31|692.99|690.19|0
1656543040000|2022-06-29 22:50:40|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1656543050000|2022-06-29 22:50:50|692.99|690.19|693.21|690.41|693.21|690.41|692.99|690.19|0
1656543060000|2022-06-29 22:51:00|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656543070000|2022-06-29 22:51:10|692.77|689.97|692.99|690.19|692.99|690.19|692.77|689.97|0
1656543080000|2022-06-29 22:51:20|692.89|690.09|692.99|690.19|692.99|690.19|692.89|690.09|0
1656543100000|2022-06-29 22:51:40|692.89|690.09|692.77|689.97|692.89|690.09|692.77|689.97|0
1656543110000|2022-06-29 22:51:50|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1656543120000|2022-06-29 22:52:00|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1656543150000|2022-06-29 22:52:30|692.45|689.65|692.33|689.53|692.55|689.75|692.33|689.53|0
1656543160000|2022-06-29 22:52:40|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656543180000|2022-06-29 22:53:00|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1656543190000|2022-06-29 22:53:10|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1656543200000|2022-06-29 22:53:20|692.33|689.53|692.33|689.53|692.33|689.53|692.11|689.31|0
1656543210000|2022-06-29 22:53:30|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1656543230000|2022-06-29 22:53:50|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1656543240000|2022-06-29 22:54:00|692.33|689.53|692.67|689.87|692.67|689.87|692.33|689.53|0
1656543250000|2022-06-29 22:54:10|692.77|689.97|692.77|689.97|692.77|689.97|692.77|689.97|0
1656543260000|2022-06-29 22:54:20|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656543270000|2022-06-29 22:54:30|693.1|690.3|693.21|690.41|693.21|690.41|693.1|690.3|0
1656543280000|2022-06-29 22:54:40|692.99|690.19|692.89|690.09|692.99|690.19|692.89|690.09|0
1656543290000|2022-06-29 22:54:50|692.77|689.97|692.67|689.87|692.77|689.97|692.67|689.87|0
1656543300000|2022-06-29 22:55:00|692.55|689.75|692.99|690.19|692.99|690.19|692.55|689.75|0
1656543310000|2022-06-29 22:55:10|693.1|690.3|693.21|690.41|693.43|690.63|693.1|690.3|0
1656543330000|2022-06-29 22:55:30|692.99|690.19|692.99|690.19|692.99|690.19|692.99|690.19|0
1656543360000|2022-06-29 22:56:00|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656543370000|2022-06-29 22:56:10|693.32|690.52|693.43|690.63|693.43|690.63|693.32|690.52|0
1656543380000|2022-06-29 22:56:20|693.21|690.41|692.99|690.19|693.21|690.41|692.99|690.19|0
1656543390000|2022-06-29 22:56:30|693.1|690.3|693.21|690.41|693.21|690.41|693.1|690.3|0
1656543400000|2022-06-29 22:56:40|692.99|690.19|692.99|690.19|693.1|690.3|692.99|690.19|0
1656543420000|2022-06-29 22:57:00|693.21|690.41|693.43|690.63|693.43|690.63|693.21|690.41|0
1656543430000|2022-06-29 22:57:10|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1656543440000|2022-06-29 22:57:20|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656543470000|2022-06-29 22:57:50|693.32|690.52|693.32|690.52|693.32|690.52|693.21|690.41|0
1656543480000|2022-06-29 22:58:00|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1656543540000|2022-06-29 22:59:00|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656543560000|2022-06-29 22:59:20|693.87|691.07|693.87|691.07|693.87|691.07|693.87|691.07|0
1656543570000|2022-06-29 22:59:30|693.65|690.85|693.76|690.96|693.76|690.96|693.65|690.85|0
1656543580000|2022-06-29 22:59:40|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656543590000|2022-06-29 22:59:50|693.43|690.63|693.65|690.85|693.65|690.85|693.43|690.63|0
1656543600000|2022-06-29 23:00:00|693.54|690.74|693.43|690.63|693.54|690.74|693.43|690.63|0
1656543610000|2022-06-29 23:00:10|693.65|690.85|693.43|690.63|693.65|690.85|693.43|690.63|0
1656543630000|2022-06-29 23:00:30|693.65|690.85|693.65|690.85|693.65|690.85|693.65|690.85|0
1656543640000|2022-06-29 23:00:40|693.87|691.07|693.65|690.85|693.87|691.07|693.65|690.85|0
1656543650000|2022-06-29 23:00:50|693.87|691.07|693.98|691.18|694.09|691.29|693.87|691.07|0
1656543660000|2022-06-29 23:01:00|694.09|691.29|694.09|691.29|694.09|691.29|694.09|691.29|0
1656543670000|2022-06-29 23:01:10|694.2|691.4|694.3|691.5|694.3|691.5|694.2|691.4|0
1656543690000|2022-06-29 23:01:30|694.09|691.29|694.09|691.29|694.09|691.29|694.09|691.29|0
1656543710000|2022-06-29 23:01:50|694.3|691.5|694.3|691.5|694.3|691.5|694.3|691.5|0
1656543720000|2022-06-29 23:02:00|694.2|691.4|694.52|691.72|694.52|691.72|694.2|691.4|0
1656543730000|2022-06-29 23:02:10|694.74|691.94|694.74|691.94|694.74|691.94|694.74|691.94|0
1656543750000|2022-06-29 23:02:30|694.64|691.84|694.52|691.72|694.64|691.84|694.52|691.72|0
1656543760000|2022-06-29 23:02:40|694.3|691.5|694.52|691.72|694.52|691.72|694.3|691.5|0
1656543770000|2022-06-29 23:02:50|694.3|691.5|694.3|691.5|694.3|691.5|694.3|691.5|0
1656543780000|2022-06-29 23:03:00|694.52|691.72|694.74|691.94|694.74|691.94|694.52|691.72|0
1656543810000|2022-06-29 23:03:30|694.64|691.84|694.74|691.94|694.74|691.94|694.64|691.84|0
1656543820000|2022-06-29 23:03:40|694.96|692.16|694.74|691.94|694.96|692.16|694.74|691.94|0
1656543830000|2022-06-29 23:03:50|694.86|692.06|695.18|692.38|695.18|692.38|694.86|692.06|0
1656543840000|2022-06-29 23:04:00|695.4|692.6|695.4|692.6|695.4|692.6|695.18|692.38|0
1656543850000|2022-06-29 23:04:10|695.18|692.38|695.4|692.6|695.4|692.6|695.18|692.38|0
1656543890000|2022-06-29 23:04:50|695.62|692.82|695.4|692.6|695.62|692.82|695.4|692.6|0
1656543910000|2022-06-29 23:05:10|695.62|692.82|695.4|692.6|695.62|692.82|695.4|692.6|0
1656543940000|2022-06-29 23:05:40|695.62|692.82|695.62|692.82|695.62|692.82|695.62|692.82|0
1656543950000|2022-06-29 23:05:50|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656543960000|2022-06-29 23:06:00|695.51|692.71|695.29|692.49|695.51|692.71|695.18|692.38|0
1656543970000|2022-06-29 23:06:10|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656543980000|2022-06-29 23:06:20|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1656544030000|2022-06-29 23:07:10|694.74|691.94|694.86|692.06|694.86|692.06|694.74|691.94|0
1656544040000|2022-06-29 23:07:20|694.74|691.94|694.96|692.16|694.96|692.16|694.74|691.94|0
1656544120000|2022-06-29 23:08:40|694.74|691.94|694.96|692.16|694.96|692.16|694.74|691.94|0
1656544140000|2022-06-29 23:09:00|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656544220000|2022-06-29 23:10:20|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1656544260000|2022-06-29 23:11:00|694.74|691.94|694.52|691.72|694.74|691.94|694.52|691.72|0
1656544280000|2022-06-29 23:11:20|694.42|691.62|694.52|691.72|694.52|691.72|694.42|691.62|0
1656544290000|2022-06-29 23:11:30|694.74|691.94|694.74|691.94|694.74|691.94|694.74|691.94|0
1656544310000|2022-06-29 23:11:50|694.52|691.72|694.52|691.72|694.64|691.84|694.52|691.72|0
1656544340000|2022-06-29 23:12:20|694.3|691.5|694.3|691.5|694.3|691.5|694.3|691.5|0
1656544350000|2022-06-29 23:12:30|694.42|691.62|694.42|691.62|694.42|691.62|694.42|691.62|0
1656544360000|2022-06-29 23:12:40|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1656544370000|2022-06-29 23:12:50|694.42|691.62|694.3|691.5|694.42|691.62|694.3|691.5|0
1656544380000|2022-06-29 23:13:00|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1656544390000|2022-06-29 23:13:10|694.3|691.5|694.3|691.5|694.3|691.5|694.3|691.5|0
1656544400000|2022-06-29 23:13:20|694.42|691.62|694.42|691.62|694.52|691.72|694.42|691.62|0
1656544410000|2022-06-29 23:13:30|694.52|691.72|694.52|691.72|694.52|691.72|694.42|691.62|0
1656544420000|2022-06-29 23:13:40|694.42|691.62|694.42|691.62|694.42|691.62|694.42|691.62|0
1656544430000|2022-06-29 23:13:50|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1656544460000|2022-06-29 23:14:20|694.64|691.84|694.64|691.84|694.64|691.84|694.64|691.84|0
1656544480000|2022-06-29 23:14:40|694.63|691.83|694.63|691.83|694.63|691.83|694.63|691.83|0
1656544500000|2022-06-29 23:15:00|694.85|692.05|694.74|691.94|694.85|692.05|694.74|691.94|0
1656544510000|2022-06-29 23:15:10|694.42|691.62|694.42|691.62|694.42|691.62|694.42|691.62|0
1656544520000|2022-06-29 23:15:20|694.3|691.5|694.52|691.72|694.52|691.72|694.3|691.5|0
1656544530000|2022-06-29 23:15:30|694.63|691.83|694.63|691.83|694.63|691.83|694.63|691.83|0
1656544540000|2022-06-29 23:15:40|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1656544580000|2022-06-29 23:16:20|694.63|691.83|694.63|691.83|694.63|691.83|694.63|691.83|0
1656544590000|2022-06-29 23:16:30|694.74|691.94|694.74|691.94|694.74|691.94|694.74|691.94|0
1656544650000|2022-06-29 23:17:30|694.85|692.05|694.96|692.16|694.96|692.16|694.85|692.05|0
1656544660000|2022-06-29 23:17:40|694.85|692.05|694.52|691.72|694.85|692.05|694.52|691.72|0
1656544670000|2022-06-29 23:17:50|694.63|691.83|694.74|691.94|694.74|691.94|694.52|691.72|0
1656544710000|2022-06-29 23:18:30|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1656544720000|2022-06-29 23:18:40|694.74|691.94|694.74|691.94|694.74|691.94|694.74|691.94|0
1656544730000|2022-06-29 23:18:50|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1656544740000|2022-06-29 23:19:00|694.85|692.05|694.96|692.16|694.96|692.16|694.85|692.05|0
1656544750000|2022-06-29 23:19:10|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656544770000|2022-06-29 23:19:30|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1656544800000|2022-06-29 23:20:00|694.74|691.94|694.74|691.94|694.74|691.94|694.74|691.94|0
1656544810000|2022-06-29 23:20:10|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1656544840000|2022-06-29 23:20:40|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656544860000|2022-06-29 23:21:00|695.29|692.49|695.4|692.6|695.4|692.6|695.29|692.49|0
1656544870000|2022-06-29 23:21:10|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1656544900000|2022-06-29 23:21:40|695.4|692.6|695.4|692.6|695.4|692.6|695.4|692.6|0
1656544910000|2022-06-29 23:21:50|695.84|693.04|695.62|692.82|695.84|693.04|695.62|692.82|0
1656544920000|2022-06-29 23:22:00|695.51|692.71|695.4|692.6|695.51|692.71|695.4|692.6|0
1656544930000|2022-06-29 23:22:10|694.96|692.16|695.18|692.38|695.18|692.38|694.96|692.16|0
1656544940000|2022-06-29 23:22:20|695.07|692.27|695.18|692.38|695.18|692.38|695.07|692.27|0
1656544950000|2022-06-29 23:22:30|695.29|692.49|695.84|693.04|695.84|693.04|695.29|692.49|0
1656544960000|2022-06-29 23:22:40|695.73|692.93|696.05|693.25|696.05|693.25|695.73|692.93|0
1656544970000|2022-06-29 23:22:50|696.27|693.47|696.27|693.47|696.49|693.69|696.27|693.47|0
1656544980000|2022-06-29 23:23:00|696.39|693.59|696.05|693.25|696.39|693.59|696.05|693.25|0
1656544990000|2022-06-29 23:23:10|696.17|693.37|696.49|693.69|696.49|693.69|696.17|693.37|0
1656545000000|2022-06-29 23:23:20|696.61|693.81|696.93|694.13|696.93|694.13|696.49|693.69|0
1656545020000|2022-06-29 23:23:40|697.05|694.25|697.37|694.57|697.37|694.57|697.05|694.25|0
1656545030000|2022-06-29 23:23:50|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656545040000|2022-06-29 23:24:00|697.81|695.01|698.03|695.23|698.03|695.23|697.81|695.01|0
1656545050000|2022-06-29 23:24:10|697.81|695.01|697.81|695.01|698.03|695.23|697.81|695.01|0
1656545060000|2022-06-29 23:24:20|697.93|695.13|698.03|695.23|698.03|695.23|697.93|695.13|0
1656545080000|2022-06-29 23:24:40|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545090000|2022-06-29 23:24:50|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656545110000|2022-06-29 23:25:10|697.49|694.69|697.15|694.35|697.49|694.69|696.93|694.13|0
1656545120000|2022-06-29 23:25:20|697.05|694.25|696.93|694.13|697.05|694.25|696.93|694.13|0
1656545130000|2022-06-29 23:25:30|697.05|694.25|697.27|694.47|697.37|694.57|697.05|694.25|0
1656545140000|2022-06-29 23:25:40|697.37|694.57|697.15|694.35|697.37|694.57|697.15|694.35|0
1656545150000|2022-06-29 23:25:50|697.05|694.25|697.05|694.25|697.05|694.25|697.05|694.25|0
1656545160000|2022-06-29 23:26:00|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656545170000|2022-06-29 23:26:10|697.05|694.25|697.15|694.35|697.15|694.35|697.05|694.25|0
1656545180000|2022-06-29 23:26:20|697.05|694.25|697.05|694.25|697.05|694.25|697.05|694.25|0
1656545200000|2022-06-29 23:26:40|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656545220000|2022-06-29 23:27:00|697.37|694.57|697.15|694.35|697.37|694.57|697.15|694.35|0
1656545230000|2022-06-29 23:27:10|697.27|694.47|697.27|694.47|697.27|694.47|697.27|694.47|0
1656545240000|2022-06-29 23:27:20|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656545260000|2022-06-29 23:27:40|697.37|694.57|697.15|694.35|697.49|694.69|697.15|694.35|0
1656545280000|2022-06-29 23:28:00|696.93|694.13|697.15|694.35|697.37|694.57|696.93|694.13|0
1656545290000|2022-06-29 23:28:10|697.37|694.57|697.37|694.57|697.37|694.57|697.37|694.57|0
1656545300000|2022-06-29 23:28:20|697.49|694.69|697.49|694.69|697.49|694.69|697.37|694.57|0
1656545310000|2022-06-29 23:28:30|697.59|694.79|698.03|695.23|698.03|695.23|697.37|694.57|0
1656545320000|2022-06-29 23:28:40|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545330000|2022-06-29 23:28:50|698.03|695.23|698.03|695.23|698.03|695.23|697.81|695.01|0
1656545340000|2022-06-29 23:29:00|698.25|695.45|698.03|695.23|698.25|695.45|698.03|695.23|0
1656545350000|2022-06-29 23:29:10|697.81|695.01|697.7|694.9|697.81|695.01|697.7|694.9|0
1656545360000|2022-06-29 23:29:20|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545380000|2022-06-29 23:29:40|697.7|694.9|697.7|694.9|697.7|694.9|697.7|694.9|0
1656545390000|2022-06-29 23:29:50|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545400000|2022-06-29 23:30:00|697.92|695.12|698.58|695.78|698.58|695.78|697.92|695.12|0
1656545410000|2022-06-29 23:30:10|698.8|696|699.13|696.33|699.13|696.33|698.8|696|0
1656545420000|2022-06-29 23:30:20|698.91|696.11|698.91|696.11|698.91|696.11|698.91|696.11|0
1656545440000|2022-06-29 23:30:40|698.8|696|698.69|695.89|698.8|696|698.69|695.89|0
1656545450000|2022-06-29 23:30:50|698.91|696.11|698.91|696.11|698.91|696.11|698.91|696.11|0
1656545460000|2022-06-29 23:31:00|699.13|696.33|699.02|696.22|699.13|696.33|699.02|696.22|0
1656545470000|2022-06-29 23:31:10|698.91|696.11|699.02|696.22|699.02|696.22|698.91|696.11|0
1656545480000|2022-06-29 23:31:20|698.91|696.11|699.13|696.33|699.13|696.33|698.91|696.11|0
1656545490000|2022-06-29 23:31:30|699.02|696.22|698.8|696|699.02|696.22|698.8|696|0
1656545500000|2022-06-29 23:31:40|698.69|695.89|698.47|695.67|698.69|695.89|698.47|695.67|0
1656545520000|2022-06-29 23:32:00|698.58|695.78|698.47|695.67|698.69|695.89|698.47|695.67|0
1656545540000|2022-06-29 23:32:20|698.25|695.45|697.59|694.79|698.25|695.45|697.59|694.79|0
1656545550000|2022-06-29 23:32:30|697.7|694.9|697.59|694.79|697.7|694.9|697.59|694.79|0
1656545560000|2022-06-29 23:32:40|697.7|694.9|697.59|694.79|697.81|695.01|697.59|694.79|0
1656545570000|2022-06-29 23:32:50|697.81|695.01|698.14|695.34|698.14|695.34|697.81|695.01|0
1656545580000|2022-06-29 23:33:00|698.25|695.45|698.25|695.45|698.25|695.45|698.14|695.34|0
1656545590000|2022-06-29 23:33:10|698.03|695.23|698.03|695.23|698.03|695.23|697.92|695.12|0
1656545600000|2022-06-29 23:33:20|697.92|695.12|697.92|695.12|697.92|695.12|697.92|695.12|0
1656545610000|2022-06-29 23:33:30|698.03|695.23|698.03|695.23|698.03|695.23|698.03|695.23|0
1656545640000|2022-06-29 23:34:00|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545660000|2022-06-29 23:34:20|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656545700000|2022-06-29 23:35:00|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545710000|2022-06-29 23:35:10|697.59|694.79|697.7|694.9|697.7|694.9|697.59|694.79|0
1656545720000|2022-06-29 23:35:20|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656545760000|2022-06-29 23:36:00|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656545820000|2022-06-29 23:37:00|697.48|694.68|696.93|694.13|697.48|694.68|696.71|693.91|0
1656545830000|2022-06-29 23:37:10|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656545850000|2022-06-29 23:37:30|697.04|694.24|696.93|694.13|697.04|694.24|696.93|694.13|0
1656545860000|2022-06-29 23:37:40|696.71|693.91|696.71|693.91|696.71|693.91|696.71|693.91|0
1656545890000|2022-06-29 23:38:10|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656545900000|2022-06-29 23:38:20|696.82|694.02|696.93|694.13|696.93|694.13|696.82|694.02|0
1656545910000|2022-06-29 23:38:30|696.82|694.02|696.82|694.02|696.82|694.02|696.82|694.02|0
1656545920000|2022-06-29 23:38:40|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656545940000|2022-06-29 23:39:00|697.15|694.35|697.59|694.79|697.59|694.79|697.15|694.35|0
1656545960000|2022-06-29 23:39:20|697.37|694.57|697.37|694.57|697.37|694.57|697.26|694.46|0
1656545970000|2022-06-29 23:39:30|697.26|694.46|697.37|694.57|697.37|694.57|697.26|694.46|0
1656546000000|2022-06-29 23:40:00|697.59|694.79|697.37|694.57|697.59|694.79|697.37|694.57|0
1656546010000|2022-06-29 23:40:10|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656546020000|2022-06-29 23:40:20|696.93|694.13|697.37|694.57|697.37|694.57|696.93|694.13|0
1656546040000|2022-06-29 23:40:40|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656546070000|2022-06-29 23:41:10|697.37|694.57|696.93|694.13|697.37|694.57|696.93|694.13|0
1656546080000|2022-06-29 23:41:20|696.71|693.91|696.82|694.02|696.93|694.13|696.71|693.91|0
1656546090000|2022-06-29 23:41:30|696.71|693.91|696.71|693.91|696.71|693.91|696.71|693.91|0
1656546130000|2022-06-29 23:42:10|696.82|694.02|696.49|693.69|696.82|694.02|696.49|693.69|0
1656546150000|2022-06-29 23:42:30|696.6|693.8|696.71|693.91|696.71|693.91|696.6|693.8|0
1656546170000|2022-06-29 23:42:50|696.82|694.02|696.82|694.02|696.82|694.02|696.82|694.02|0
1656546180000|2022-06-29 23:43:00|696.93|694.13|697.15|694.35|697.15|694.35|696.93|694.13|0
1656546190000|2022-06-29 23:43:10|697.04|694.24|697.04|694.24|697.04|694.24|697.04|694.24|0
1656546200000|2022-06-29 23:43:20|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656546270000|2022-06-29 23:44:30|696.6|693.8|696.6|693.8|696.6|693.8|696.6|693.8|0
1656546280000|2022-06-29 23:44:40|696.49|693.69|696.49|693.69|696.49|693.69|696.49|693.69|0
1656546290000|2022-06-29 23:44:50|696.71|693.91|696.71|693.91|696.71|693.91|696.71|693.91|0
1656546300000|2022-06-29 23:45:00|696.49|693.69|696.49|693.69|696.49|693.69|696.49|693.69|0
1656546320000|2022-06-29 23:45:20|696.16|693.36|696.05|693.25|696.27|693.47|696.05|693.25|0
1656546350000|2022-06-29 23:45:50|696.27|693.47|696.27|693.47|696.27|693.47|696.27|693.47|0
1656546360000|2022-06-29 23:46:00|696.6|693.8|696.6|693.8|696.6|693.8|696.6|693.8|0
1656546370000|2022-06-29 23:46:10|696.71|693.91|696.71|693.91|696.71|693.91|696.71|693.91|0
1656546380000|2022-06-29 23:46:20|696.49|693.69|696.6|693.8|696.6|693.8|696.49|693.69|0
1656546390000|2022-06-29 23:46:30|696.49|693.69|696.93|694.13|696.93|694.13|696.49|693.69|0
1656546400000|2022-06-29 23:46:40|696.49|693.69|696.71|693.91|696.71|693.91|696.49|693.69|0
1656546420000|2022-06-29 23:47:00|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656546430000|2022-06-29 23:47:10|696.71|693.91|696.82|694.02|696.82|694.02|696.71|693.91|0
1656546440000|2022-06-29 23:47:20|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656546460000|2022-06-29 23:47:40|697.15|694.35|697.04|694.24|697.15|694.35|697.04|694.24|0
1656546470000|2022-06-29 23:47:50|697.15|694.35|697.04|694.24|697.15|694.35|697.04|694.24|0
1656546480000|2022-06-29 23:48:00|696.93|694.13|696.71|693.91|696.93|694.13|696.71|693.91|0
1656546500000|2022-06-29 23:48:20|696.82|694.02|696.82|694.02|696.82|694.02|696.71|693.91|0
1656546510000|2022-06-29 23:48:30|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656546530000|2022-06-29 23:48:50|697.15|694.35|697.04|694.24|697.15|694.35|697.04|694.24|0
1656546540000|2022-06-29 23:49:00|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656546550000|2022-06-29 23:49:10|696.71|693.91|696.82|694.02|696.82|694.02|696.71|693.91|0
1656546560000|2022-06-29 23:49:20|696.71|693.91|696.49|693.69|696.71|693.91|696.49|693.69|0
1656546570000|2022-06-29 23:49:30|696.38|693.58|696.27|693.47|696.38|693.58|696.27|693.47|0
1656546600000|2022-06-29 23:50:00|696.49|693.69|696.49|693.69|696.49|693.69|696.49|693.69|0
1656546610000|2022-06-29 23:50:10|696.27|693.47|696.27|693.47|696.27|693.47|696.27|693.47|0
1656546620000|2022-06-29 23:50:20|696.49|693.69|696.49|693.69|696.49|693.69|696.49|693.69|0
1656546650000|2022-06-29 23:50:50|696.6|693.8|696.71|693.91|696.71|693.91|696.6|693.8|0
1656546660000|2022-06-29 23:51:00|696.6|693.8|697.04|694.24|697.04|694.24|696.6|693.8|0
1656546670000|2022-06-29 23:51:10|696.71|693.91|696.49|693.69|696.71|693.91|696.49|693.69|0
1656546680000|2022-06-29 23:51:20|696.6|693.8|696.71|693.91|696.71|693.91|696.6|693.8|0
1656546700000|2022-06-29 23:51:40|696.93|694.13|696.82|694.02|696.93|694.13|696.82|694.02|0
1656546710000|2022-06-29 23:51:50|696.93|694.13|697.26|694.46|697.26|694.46|696.93|694.13|0
1656546720000|2022-06-29 23:52:00|697.37|694.57|697.59|694.79|697.59|694.79|697.37|694.57|0
1656546730000|2022-06-29 23:52:10|697.81|695.01|697.81|695.01|697.81|695.01|697.81|695.01|0
1656546740000|2022-06-29 23:52:20|697.7|694.9|697.7|694.9|697.7|694.9|697.7|694.9|0
1656546750000|2022-06-29 23:52:30|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656546760000|2022-06-29 23:52:40|697.7|694.9|697.7|694.9|697.7|694.9|697.7|694.9|0
1656546770000|2022-06-29 23:52:50|697.59|694.79|697.59|694.79|697.59|694.79|697.59|694.79|0
1656546780000|2022-06-29 23:53:00|697.81|695.01|697.7|694.9|697.81|695.01|697.7|694.9|0
1656546790000|2022-06-29 23:53:10|697.59|694.79|697.59|694.79|697.7|694.9|697.59|694.79|0
1656546900000|2022-06-29 23:55:00|697.7|694.9|698.02|695.22|698.02|695.22|697.7|694.9|0
1656546910000|2022-06-29 23:55:10|697.8|695|697.8|695|697.8|695|697.8|695|0
1656546940000|2022-06-29 23:55:40|697.7|694.9|697.8|695|697.92|695.12|697.7|694.9|0
1656546950000|2022-06-29 23:55:50|697.58|694.78|697.37|694.57|697.58|694.78|697.37|694.57|0
1656546960000|2022-06-29 23:56:00|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656546970000|2022-06-29 23:56:10|697.26|694.46|697.37|694.57|697.37|694.57|697.26|694.46|0
1656546980000|2022-06-29 23:56:20|697.15|694.35|697.15|694.35|697.26|694.46|697.15|694.35|0
1656547000000|2022-06-29 23:56:40|697.37|694.57|697.37|694.57|697.37|694.57|697.37|694.57|0
1656547010000|2022-06-29 23:56:50|697.26|694.46|697.15|694.35|697.26|694.46|697.15|694.35|0
1656547020000|2022-06-29 23:57:00|697.37|694.57|697.37|694.57|697.37|694.57|697.37|694.57|0
1656547040000|2022-06-29 23:57:20|697.58|694.78|697.48|694.68|697.58|694.78|697.48|694.68|0
1656547050000|2022-06-29 23:57:30|697.36|694.56|697.15|694.35|697.58|694.78|697.15|694.35|0
1656547080000|2022-06-29 23:58:00|697.36|694.56|697.15|694.35|697.36|694.56|697.15|694.35|0
1656547090000|2022-06-29 23:58:10|697.26|694.46|697.36|694.56|697.36|694.56|697.26|694.46|0
1656547110000|2022-06-29 23:58:30|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1656547120000|2022-06-29 23:58:40|696.93|694.13|696.93|694.13|696.93|694.13|696.93|694.13|0
1656547130000|2022-06-29 23:58:50|697.58|694.78|697.36|694.56|697.58|694.78|697.36|694.56|0
1656547140000|2022-06-29 23:59:00|697.58|694.78|697.58|694.78|697.58|694.78|697.58|694.78|0
1656547150000|2022-06-29 23:59:10|697.36|694.56|697.36|694.56|697.36|694.56|697.36|694.56|0
1656547200000|2022-06-30 00:00:00|697.58|694.78|697.58|694.78|697.58|694.78|697.14|694.34|0
1656547210000|2022-06-30 00:00:10|697.8|695|698.24|695.44|698.24|695.44|697.8|695|0
1656547220000|2022-06-30 00:00:20|698.02|695.22|698.46|695.66|698.46|695.66|698.02|695.22|0
1656547230000|2022-06-30 00:00:30|699.12|696.32|700.22|697.42|700.22|697.42|699.12|696.32|0
1656547240000|2022-06-30 00:00:40|700.66|697.86|700.22|697.42|700.88|698.08|700.22|697.42|0
1656547250000|2022-06-30 00:00:50|699.56|696.76|699.46|696.66|699.56|696.76|699.12|696.32|0
1656547260000|2022-06-30 00:01:00|699.78|696.98|700.66|697.86|700.66|697.86|699.78|696.98|0
1656547270000|2022-06-30 00:01:10|700.88|698.08|701.1|698.3|701.1|698.3|700.78|697.98|0
1656547280000|2022-06-30 00:01:20|701.54|698.74|701.98|699.18|701.98|699.18|701.32|698.52|0
1656547290000|2022-06-30 00:01:30|701.76|698.96|701.54|698.74|702.2|699.4|701.54|698.74|0
1656547300000|2022-06-30 00:01:40|701.76|698.96|701.76|698.96|701.76|698.96|701.76|698.96|0
1656547310000|2022-06-30 00:01:50|701.98|699.18|701.76|698.96|701.98|699.18|701.76|698.96|0
1656547320000|2022-06-30 00:02:00|701.98|699.18|702.86|700.06|702.86|700.06|701.98|699.18|0
1656547330000|2022-06-30 00:02:10|702.76|699.96|702.64|699.84|702.86|700.06|702.64|699.84|0
1656547340000|2022-06-30 00:02:20|702.86|700.06|702.86|700.06|703.3|700.5|702.86|700.06|0
1656547350000|2022-06-30 00:02:30|702.98|700.18|702.42|699.62|703.08|700.28|702.42|699.62|0
1656547370000|2022-06-30 00:02:50|702.2|699.4|701.98|699.18|702.2|699.4|701.98|699.18|0
1656547380000|2022-06-30 00:03:00|702.42|699.62|702.2|699.4|702.76|699.96|702.2|699.4|0
1656547390000|2022-06-30 00:03:10|701.98|699.18|701.88|699.08|701.98|699.18|701.88|699.08|0
1656547400000|2022-06-30 00:03:20|701.76|698.96|701.32|698.52|701.76|698.96|701.32|698.52|0
1656547410000|2022-06-30 00:03:30|701.54|698.74|701.22|698.42|701.54|698.74|701.22|698.42|0
1656547420000|2022-06-30 00:03:40|701.32|698.52|701.32|698.52|701.44|698.64|701.22|698.42|0
1656547430000|2022-06-30 00:03:50|701.54|698.74|701.44|698.64|701.98|699.18|701.44|698.64|0
1656547440000|2022-06-30 00:04:00|701.32|698.52|700.66|697.86|701.32|698.52|700.66|697.86|0
1656547450000|2022-06-30 00:04:10|700.44|697.64|700.44|697.64|700.44|697.64|700|697.2|0
1656547460000|2022-06-30 00:04:20|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1656547470000|2022-06-30 00:04:30|700.44|697.64|699.56|696.76|700.44|697.64|699.56|696.76|0
1656547480000|2022-06-30 00:04:40|699.78|696.98|699.34|696.54|699.78|696.98|699.34|696.54|0
1656547490000|2022-06-30 00:04:50|699.12|696.32|699.12|696.32|699.12|696.32|699.12|696.32|0
1656547500000|2022-06-30 00:05:00|698.68|695.88|698.24|695.44|698.68|695.88|698.24|695.44|0
1656547510000|2022-06-30 00:05:10|698.02|695.22|698.46|695.66|698.46|695.66|698.02|695.22|0
1656547520000|2022-06-30 00:05:20|697.7|694.9|697.58|694.78|697.7|694.9|697.58|694.78|0
1656547530000|2022-06-30 00:05:30|697.7|694.9|697.58|694.78|697.8|695|697.58|694.78|0
1656547540000|2022-06-30 00:05:40|697.92|695.12|697.58|694.78|697.92|695.12|697.58|694.78|0
1656547550000|2022-06-30 00:05:50|697.14|694.34|697.36|694.56|697.36|694.56|697.14|694.34|0
1656547560000|2022-06-30 00:06:00|697.58|694.78|697.58|694.78|697.58|694.78|697.36|694.56|0
1656547570000|2022-06-30 00:06:10|697.36|694.56|697.36|694.56|697.58|694.78|697.36|694.56|0
1656547580000|2022-06-30 00:06:20|697.26|694.46|697.14|694.34|697.26|694.46|697.14|694.34|0
1656547590000|2022-06-30 00:06:30|696.48|693.68|696.48|693.68|696.48|693.68|696.48|693.68|0
1656547600000|2022-06-30 00:06:40|696.05|693.25|696.38|693.58|696.38|693.58|696.05|693.25|0
1656547610000|2022-06-30 00:06:50|696.6|693.8|696.05|693.25|696.7|693.9|696.05|693.25|0
1656547620000|2022-06-30 00:07:00|696.27|693.47|696.48|693.68|696.48|693.68|696.05|693.25|0
1656547630000|2022-06-30 00:07:10|696.38|693.58|696.7|693.9|696.7|693.9|696.27|693.47|0
1656547640000|2022-06-30 00:07:20|696.6|693.8|696.6|693.8|696.6|693.8|696.6|693.8|0
1656547650000|2022-06-30 00:07:30|696.82|694.02|696.7|693.9|696.82|694.02|696.7|693.9|0
1656547660000|2022-06-30 00:07:40|696.92|694.12|697.58|694.78|697.58|694.78|696.92|694.12|0
1656547670000|2022-06-30 00:07:50|697.26|694.46|697.36|694.56|697.36|694.56|697.14|694.34|0
1656547680000|2022-06-30 00:08:00|697.58|694.78|697.58|694.78|697.58|694.78|697.36|694.56|0
1656547690000|2022-06-30 00:08:10|697.36|694.56|697.36|694.56|697.36|694.56|697.36|694.56|0
1656547700000|2022-06-30 00:08:20|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1656547710000|2022-06-30 00:08:30|697.36|694.56|697.36|694.56|697.36|694.56|697.14|694.34|0
1656547720000|2022-06-30 00:08:40|697.14|694.34|697.26|694.46|697.26|694.46|696.92|694.12|0
1656547730000|2022-06-30 00:08:50|697.8|695|698.02|695.22|698.02|695.22|697.8|695|0
1656547740000|2022-06-30 00:09:00|697.8|695|697.48|694.68|697.8|695|697.48|694.68|0
1656547750000|2022-06-30 00:09:10|697.58|694.78|697.58|694.78|697.58|694.78|697.36|694.56|0
1656547760000|2022-06-30 00:09:20|697.36|694.56|697.26|694.46|697.36|694.56|697.26|694.46|0
1656547770000|2022-06-30 00:09:30|697.14|694.34|696.92|694.12|697.14|694.34|696.92|694.12|0
1656547780000|2022-06-30 00:09:40|696.7|693.9|697.58|694.78|697.8|695|696.7|693.9|0
1656547790000|2022-06-30 00:09:50|697.48|694.68|697.14|694.34|697.48|694.68|697.14|694.34|0
1656547800000|2022-06-30 00:10:00|697.36|694.56|697.14|694.34|697.36|694.56|696.92|694.12|0
1656547810000|2022-06-30 00:10:10|697.36|694.56|697.8|695|697.8|695|697.36|694.56|0
1656547820000|2022-06-30 00:10:20|698.02|695.22|698.02|695.22|698.02|695.22|698.02|695.22|0
1656547830000|2022-06-30 00:10:30|697.8|695|698.02|695.22|698.02|695.22|697.58|694.78|0
1656547840000|2022-06-30 00:10:40|698.24|695.44|698.9|696.1|699.01|696.21|698.24|695.44|0
1656547850000|2022-06-30 00:10:50|699.12|696.32|698.9|696.1|699.12|696.32|698.9|696.1|0
1656547860000|2022-06-30 00:11:00|698.79|695.99|698.57|695.77|698.79|695.99|698.46|695.66|0
1656547870000|2022-06-30 00:11:10|698.46|695.66|698.57|695.77|698.57|695.77|698.46|695.66|0
1656547880000|2022-06-30 00:11:20|698.68|695.88|698.68|695.88|698.68|695.88|698.24|695.44|0
1656547890000|2022-06-30 00:11:30|698.57|695.77|698.24|695.44|698.57|695.77|698.24|695.44|0
1656547900000|2022-06-30 00:11:40|698.35|695.55|698.02|695.22|698.35|695.55|698.02|695.22|0
1656547910000|2022-06-30 00:11:50|698.24|695.44|698.57|695.77|698.68|695.88|698.24|695.44|0
1656547920000|2022-06-30 00:12:00|698.68|695.88|698.46|695.66|698.68|695.88|698.35|695.55|0
1656547930000|2022-06-30 00:12:10|698.14|695.34|698.24|695.44|698.35|695.55|698.14|695.34|0
1656547940000|2022-06-30 00:12:20|698.14|695.34|698.46|695.66|698.46|695.66|698.14|695.34|0
1656547950000|2022-06-30 00:12:30|698.57|695.77|698.57|695.77|698.57|695.77|698.46|695.66|0
1656547960000|2022-06-30 00:12:40|698.46|695.66|698.79|695.99|698.9|696.1|698.46|695.66|0
1656547970000|2022-06-30 00:12:50|698.68|695.88|697.92|695.12|698.68|695.88|697.92|695.12|0
1656547980000|2022-06-30 00:13:00|698.02|695.22|698.13|695.33|698.13|695.33|697.92|695.12|0
1656547990000|2022-06-30 00:13:10|698.02|695.22|698.24|695.44|698.24|695.44|698.02|695.22|0
1656548000000|2022-06-30 00:13:20|698.02|695.22|698.02|695.22|698.02|695.22|698.02|695.22|0
1656548010000|2022-06-30 00:13:30|697.58|694.78|697.58|694.78|697.7|694.9|697.58|694.78|0
1656548020000|2022-06-30 00:13:40|697.48|694.68|697.36|694.56|697.48|694.68|697.14|694.34|0
1656548030000|2022-06-30 00:13:50|697.58|694.78|697.36|694.56|697.58|694.78|697.36|694.56|0
1656548040000|2022-06-30 00:14:00|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1656548050000|2022-06-30 00:14:10|696.92|694.12|697.14|694.34|697.14|694.34|696.92|694.12|0
1656548060000|2022-06-30 00:14:20|697.36|694.56|697.36|694.56|697.48|694.68|697.36|694.56|0
1656548070000|2022-06-30 00:14:30|697.58|694.78|697.26|694.46|697.58|694.78|697.26|694.46|0
1656548080000|2022-06-30 00:14:40|697.58|694.78|697.26|694.46|697.58|694.78|697.26|694.46|0
1656548090000|2022-06-30 00:14:50|697.36|694.56|697.58|694.78|697.58|694.78|697.36|694.56|0
1656548100000|2022-06-30 00:15:00|697.48|694.68|697.26|694.46|697.48|694.68|697.26|694.46|0
1656548110000|2022-06-30 00:15:10|697.14|694.34|696.92|694.12|697.14|694.34|696.92|694.12|0
1656548120000|2022-06-30 00:15:20|697.14|694.34|697.36|694.56|697.36|694.56|697.14|694.34|0
1656548130000|2022-06-30 00:15:30|697.58|694.78|697.48|694.68|697.58|694.78|697.36|694.56|0
1656548140000|2022-06-30 00:15:40|697.58|694.78|698.02|695.22|698.02|695.22|697.58|694.78|0
1656548150000|2022-06-30 00:15:50|697.91|695.11|698.02|695.22|698.02|695.22|697.91|695.11|0
1656548160000|2022-06-30 00:16:00|698.13|695.33|697.91|695.11|698.13|695.33|697.8|695|0
1656548170000|2022-06-30 00:16:10|698.24|695.44|698.24|695.44|698.24|695.44|698.13|695.33|0
1656548180000|2022-06-30 00:16:20|698.13|695.33|698.79|695.99|698.79|695.99|698.13|695.33|0
1656548190000|2022-06-30 00:16:30|698.68|695.88|698.9|696.1|698.9|696.1|698.68|695.88|0
1656548200000|2022-06-30 00:16:40|698.79|695.99|699.12|696.32|699.12|696.32|698.79|695.99|0
1656548210000|2022-06-30 00:16:50|700|697.2|699.23|696.43|700|697.2|699.23|696.43|0
1656548220000|2022-06-30 00:17:00|699.34|696.54|699.34|696.54|699.34|696.54|699.01|696.21|0
1656548230000|2022-06-30 00:17:10|699.45|696.65|698.68|695.88|699.45|696.65|698.68|695.88|0
1656548240000|2022-06-30 00:17:20|698.57|695.77|698.24|695.44|698.57|695.77|698.24|695.44|0
1656548250000|2022-06-30 00:17:30|698.13|695.33|698.13|695.33|698.46|695.66|698.13|695.33|0
1656548260000|2022-06-30 00:17:40|698.24|695.44|697.91|695.11|698.24|695.44|697.91|695.11|0
1656548270000|2022-06-30 00:17:50|698.02|695.22|698.02|695.22|698.35|695.55|698.02|695.22|0
1656548280000|2022-06-30 00:18:00|698.46|695.66|698.68|695.88|698.68|695.88|698.46|695.66|0
1656548290000|2022-06-30 00:18:10|698.9|696.1|698.79|695.99|698.9|696.1|698.79|695.99|0
1656548300000|2022-06-30 00:18:20|699.01|696.21|698.68|695.88|699.01|696.21|698.57|695.77|0
1656548310000|2022-06-30 00:18:30|698.9|696.1|698.79|695.99|698.9|696.1|698.68|695.88|0
1656548320000|2022-06-30 00:18:40|698.9|696.1|698.46|695.66|698.9|696.1|698.46|695.66|0
1656548330000|2022-06-30 00:18:50|698.24|695.44|698.35|695.55|698.46|695.66|698.24|695.44|0
1656548340000|2022-06-30 00:19:00|698.46|695.66|698.35|695.55|698.46|695.66|698.24|695.44|0
1656548350000|2022-06-30 00:19:10|698.13|695.33|697.91|695.11|698.13|695.33|697.91|695.11|0
1656548360000|2022-06-30 00:19:20|698.02|695.22|697.91|695.11|698.02|695.22|697.91|695.11|0
1656548370000|2022-06-30 00:19:30|698.02|695.22|697.8|695|698.02|695.22|697.8|695|0
1656548380000|2022-06-30 00:19:40|697.91|695.11|697.69|694.89|697.91|695.11|697.69|694.89|0
1656548390000|2022-06-30 00:19:50|697.58|694.78|697.36|694.56|697.58|694.78|697.04|694.24|0
1656548400000|2022-06-30 00:20:00|697.58|694.78|697.36|694.56|697.58|694.78|697.36|694.56|0
1656548410000|2022-06-30 00:20:10|697.47|694.67|697.25|694.45|697.47|694.67|697.04|694.24|0
1656548420000|2022-06-30 00:20:20|697.36|694.56|697.14|694.34|697.36|694.56|696.92|694.12|0
1656548430000|2022-06-30 00:20:30|697.25|694.45|696.92|694.12|697.25|694.45|696.92|694.12|0
1656548440000|2022-06-30 00:20:40|696.7|693.9|696.82|694.02|696.82|694.02|696.48|693.68|0
1656548450000|2022-06-30 00:20:50|696.92|694.12|697.36|694.56|697.36|694.56|696.92|694.12|0
1656548460000|2022-06-30 00:21:00|697.58|694.78|697.91|695.11|697.91|695.11|697.58|694.78|0
1656548470000|2022-06-30 00:21:10|697.69|694.89|697.36|694.56|697.69|694.89|697.36|694.56|0
1656548480000|2022-06-30 00:21:20|697.47|694.67|697.47|694.67|697.47|694.67|697.36|694.56|0
1656548490000|2022-06-30 00:21:30|697.36|694.56|697.91|695.11|697.91|695.11|697.36|694.56|0
1656548500000|2022-06-30 00:21:40|697.69|694.89|697.69|694.89|697.8|695|697.69|694.89|0
1656548510000|2022-06-30 00:21:50|697.8|695|697.91|695.11|697.91|695.11|697.8|695|0
1656548520000|2022-06-30 00:22:00|698.02|695.22|697.58|694.78|698.02|695.22|697.58|694.78|0
1656548530000|2022-06-30 00:22:10|697.8|695|697.91|695.11|698.02|695.22|697.8|695|0
1656548540000|2022-06-30 00:22:20|698.02|695.22|697.91|695.11|698.02|695.22|697.91|695.11|0
1656548550000|2022-06-30 00:22:30|698.02|695.22|697.8|695|698.02|695.22|697.8|695|0
1656548560000|2022-06-30 00:22:40|698.13|695.33|698.13|695.33|698.13|695.33|698.02|695.22|0
1656548570000|2022-06-30 00:22:50|698.02|695.22|698.02|695.22|698.02|695.22|698.02|695.22|0
1656548580000|2022-06-30 00:23:00|697.91|695.11|697.91|695.11|697.91|695.11|697.91|695.11|0
1656548590000|2022-06-30 00:23:10|698.24|695.44|698.24|695.44|698.68|695.88|698.24|695.44|0
1656548600000|2022-06-30 00:23:20|698.35|695.55|698.57|695.77|698.57|695.77|698.35|695.55|0
1656548610000|2022-06-30 00:23:30|698.68|695.88|698.57|695.77|698.68|695.88|698.57|695.77|0
1656548620000|2022-06-30 00:23:40|698.68|695.88|698.57|695.77|698.68|695.88|698.57|695.77|0
1656548630000|2022-06-30 00:23:50|698.46|695.66|698.35|695.55|698.46|695.66|698.24|695.44|0
1656548640000|2022-06-30 00:24:00|698.46|695.66|698.24|695.44|698.46|695.66|698.24|695.44|0
1656548650000|2022-06-30 00:24:10|698.35|695.55|698.02|695.22|698.35|695.55|698.02|695.22|0
1656548660000|2022-06-30 00:24:20|697.8|695|697.36|694.56|697.8|695|697.36|694.56|0
1656548670000|2022-06-30 00:24:30|697.14|694.34|697.47|694.67|697.58|694.78|697.14|694.34|0
1656548680000|2022-06-30 00:24:40|697.36|694.56|697.36|694.56|697.58|694.78|697.36|694.56|0
1656548690000|2022-06-30 00:24:50|697.58|694.78|698.13|695.33|698.13|695.33|697.58|694.78|0
1656548700000|2022-06-30 00:25:00|697.91|695.11|698.02|695.22|698.02|695.22|697.69|694.89|0
1656548710000|2022-06-30 00:25:10|698.13|695.33|698.24|695.44|698.24|695.44|698.13|695.33|0
1656548720000|2022-06-30 00:25:20|698.46|695.66|698.46|695.66|698.46|695.66|698.46|695.66|0
1656548730000|2022-06-30 00:25:30|698.68|695.88|698.68|695.88|698.68|695.88|698.57|695.77|0
1656548740000|2022-06-30 00:25:40|698.79|695.99|698.46|695.66|698.79|695.99|698.46|695.66|0
1656548750000|2022-06-30 00:25:50|698.68|695.88|698.57|695.77|698.68|695.88|698.57|695.77|0
1656548760000|2022-06-30 00:26:00|698.46|695.66|698.35|695.55|698.46|695.66|698.35|695.55|0
1656548770000|2022-06-30 00:26:10|698.24|695.44|698.35|695.55|698.35|695.55|698.24|695.44|0
1656548780000|2022-06-30 00:26:20|698.24|695.44|698.57|695.77|698.57|695.77|698.24|695.44|0
1656548790000|2022-06-30 00:26:30|698.68|695.88|698.68|695.88|698.68|695.88|698.68|695.88|0
1656548800000|2022-06-30 00:26:40|698.46|695.66|698.79|695.99|698.79|695.99|698.46|695.66|0
1656548810000|2022-06-30 00:26:50|698.68|695.88|698.35|695.55|698.68|695.88|698.35|695.55|0
1656548820000|2022-06-30 00:27:00|698.46|695.66|698.35|695.55|698.46|695.66|698.35|695.55|0
1656548830000|2022-06-30 00:27:10|698.46|695.66|698.57|695.77|698.57|695.77|698.46|695.66|0
1656548840000|2022-06-30 00:27:20|698.46|695.66|698.13|695.33|698.46|695.66|698.13|695.33|0
1656548850000|2022-06-30 00:27:30|698.02|695.22|698.02|695.22|698.02|695.22|698.02|695.22|0
1656548860000|2022-06-30 00:27:40|698.13|695.33|698.24|695.44|698.24|695.44|698.02|695.22|0
1656548870000|2022-06-30 00:27:50|698.35|695.55|698.57|695.77|698.57|695.77|698.35|695.55|0
1656548880000|2022-06-30 00:28:00|698.46|695.66|698.24|695.44|698.46|695.66|698.24|695.44|0
1656548890000|2022-06-30 00:28:10|698.35|695.55|698.35|695.55|698.46|695.66|698.35|695.55|0
1656548900000|2022-06-30 00:28:20|698.13|695.33|698.35|695.55|698.35|695.55|698.13|695.33|0
1656548910000|2022-06-30 00:28:30|698.46|695.66|698.46|695.66|698.46|695.66|698.46|695.66|0
1656548920000|2022-06-30 00:28:40|698.13|695.33|698.13|695.33|698.13|695.33|698.02|695.22|0
1656548930000|2022-06-30 00:28:50|698.02|695.22|697.8|695|698.02|695.22|697.69|694.89|0
1656548940000|2022-06-30 00:29:00|697.69|694.89|697.58|694.78|697.8|695|697.58|694.78|0
1656548950000|2022-06-30 00:29:10|697.36|694.56|697.14|694.34|697.36|694.56|697.14|694.34|0
1656548960000|2022-06-30 00:29:20|696.92|694.12|697.36|694.56|697.36|694.56|696.92|694.12|0
1656548970000|2022-06-30 00:29:30|697.25|694.45|697.36|694.56|697.36|694.56|697.25|694.45|0
1656548980000|2022-06-30 00:29:40|697.58|694.78|697.58|694.78|697.58|694.78|697.47|694.67|0
1656548990000|2022-06-30 00:29:50|697.8|695|698.02|695.22|698.02|695.22|697.8|695|0
1656549000000|2022-06-30 00:30:00|697.8|695|697.14|694.34|697.8|695|697.14|694.34|0
1656549010000|2022-06-30 00:30:10|696.92|694.12|696.92|694.12|697.03|694.23|696.92|694.12|0
1656549020000|2022-06-30 00:30:20|696.81|694.01|696.48|693.68|696.81|694.01|696.48|693.68|0
1656549030000|2022-06-30 00:30:30|696.81|694.01|696.7|693.9|696.92|694.12|696.7|693.9|0
1656549040000|2022-06-30 00:30:40|696.92|694.12|696.7|693.9|696.92|694.12|696.59|693.79|0
1656549050000|2022-06-30 00:30:50|696.59|693.79|696.48|693.68|696.59|693.79|696.48|693.68|0
1656549060000|2022-06-30 00:31:00|696.7|693.9|696.04|693.24|696.7|693.9|696.04|693.24|0
1656549070000|2022-06-30 00:31:10|696.48|693.68|696.92|694.12|696.92|694.12|696.48|693.68|0
1656549080000|2022-06-30 00:31:20|697.14|694.34|696.48|693.68|697.14|694.34|696.26|693.46|0
1656549090000|2022-06-30 00:31:30|697.03|694.23|696.92|694.12|697.03|694.23|696.81|694.01|0
1656549100000|2022-06-30 00:31:40|697.03|694.23|697.25|694.45|697.25|694.45|696.92|694.12|0
1656549110000|2022-06-30 00:31:50|697.36|694.56|697.47|694.67|697.58|694.78|697.36|694.56|0
1656549120000|2022-06-30 00:32:00|697.25|694.45|697.58|694.78|697.58|694.78|697.25|694.45|0
1656549130000|2022-06-30 00:32:10|697.8|695|697.8|695|697.8|695|697.8|695|0
1656549140000|2022-06-30 00:32:20|697.58|694.78|698.46|695.66|698.46|695.66|697.58|694.78|0
1656549150000|2022-06-30 00:32:30|698.24|695.44|698.46|695.66|698.46|695.66|698.24|695.44|0
1656549160000|2022-06-30 00:32:40|698.68|695.88|698.24|695.44|698.68|695.88|698.24|695.44|0
1656549170000|2022-06-30 00:32:50|698.68|695.88|698.46|695.66|698.68|695.88|698.24|695.44|0
1656549180000|2022-06-30 00:33:00|698.57|695.77|698.57|695.77|698.57|695.77|698.46|695.66|0
1656549190000|2022-06-30 00:33:10|698.35|695.55|698.68|695.88|698.68|695.88|698.35|695.55|0
1656549200000|2022-06-30 00:33:20|698.57|695.77|698.57|695.77|698.57|695.77|698.24|695.44|0
1656549210000|2022-06-30 00:33:30|698.68|695.88|698.35|695.55|698.68|695.88|698.35|695.55|0
1656549220000|2022-06-30 00:33:40|698.24|695.44|698.24|695.44|698.35|695.55|698.24|695.44|0
1656549230000|2022-06-30 00:33:50|698.46|695.66|698.46|695.66|698.46|695.66|698.35|695.55|0
1656549240000|2022-06-30 00:34:00|698.35|695.55|698.68|695.88|698.68|695.88|698.35|695.55|0
1656549250000|2022-06-30 00:34:10|698.57|695.77|698.68|695.88|698.68|695.88|698.46|695.66|0
1656549260000|2022-06-30 00:34:20|698.9|696.1|698.9|696.1|698.9|696.1|698.9|696.1|0
1656549270000|2022-06-30 00:34:30|698.68|695.88|698.9|696.1|699.12|696.32|698.68|695.88|0
1656549280000|2022-06-30 00:34:40|698.68|695.88|698.79|695.99|698.79|695.99|698.68|695.88|0
1656549290000|2022-06-30 00:34:50|698.68|695.88|698.79|695.99|698.79|695.99|698.68|695.88|0
1656549300000|2022-06-30 00:35:00|698.68|695.88|698.68|695.88|698.68|695.88|698.68|695.88|0
1656549310000|2022-06-30 00:35:10|698.57|695.77|698.57|695.77|698.68|695.88|698.57|695.77|0
1656549320000|2022-06-30 00:35:20|698.68|695.88|698.24|695.44|698.68|695.88|698.24|695.44|0
1656549330000|2022-06-30 00:35:30|698.35|695.55|698.24|695.44|698.35|695.55|698.24|695.44|0
1656549340000|2022-06-30 00:35:40|698.46|695.66|698.24|695.44|698.46|695.66|698.24|695.44|0
1656549350000|2022-06-30 00:35:50|698.35|695.55|698.68|695.88|698.68|695.88|698.35|695.55|0
1656549360000|2022-06-30 00:36:00|698.35|695.55|698.35|695.55|698.35|695.55|698.24|695.44|0
1656549370000|2022-06-30 00:36:10|698.24|695.44|698.35|695.55|698.35|695.55|698.24|695.44|0
1656549380000|2022-06-30 00:36:20|698.24|695.44|698.46|695.66|698.46|695.66|698.13|695.33|0
1656549390000|2022-06-30 00:36:30|698.35|695.55|698.68|695.88|698.68|695.88|698.35|695.55|0
1656549400000|2022-06-30 00:36:40|698.57|695.77|698.57|695.77|698.57|695.77|698.57|695.77|0
1656549410000|2022-06-30 00:36:50|698.24|695.44|698.24|695.44|698.24|695.44|698.13|695.33|0
1656549420000|2022-06-30 00:37:00|698.13|695.33|698.24|695.44|698.24|695.44|698.13|695.33|0
1656549430000|2022-06-30 00:37:10|698.02|695.22|697.8|695|698.02|695.22|697.8|695|0
1656549440000|2022-06-30 00:37:20|698.02|695.22|698.13|695.33|698.13|695.33|698.02|695.22|0
1656549450000|2022-06-30 00:37:30|698.24|695.44|698.35|695.55|698.35|695.55|698.24|695.44|0
1656549460000|2022-06-30 00:37:40|698.46|695.66|698.02|695.22|698.46|695.66|698.02|695.22|0
1656549470000|2022-06-30 00:37:50|697.58|694.78|697.36|694.56|697.58|694.78|697.36|694.56|0
1656549480000|2022-06-30 00:38:00|697.25|694.45|697.03|694.23|697.25|694.45|697.03|694.23|0
1656549490000|2022-06-30 00:38:10|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1656549500000|2022-06-30 00:38:20|697.03|694.23|697.03|694.23|697.14|694.34|697.03|694.23|0
1656549510000|2022-06-30 00:38:30|696.92|694.12|697.03|694.23|697.03|694.23|696.92|694.12|0
1656549520000|2022-06-30 00:38:40|697.14|694.34|697.14|694.34|697.25|694.45|697.14|694.34|0
1656549540000|2022-06-30 00:39:00|696.92|694.12|697.14|694.34|697.14|694.34|696.92|694.12|0
1656549550000|2022-06-30 00:39:10|697.47|694.67|698.02|695.22|698.02|695.22|697.47|694.67|0
1656549560000|2022-06-30 00:39:20|697.8|695|698.02|695.22|698.02|695.22|697.8|695|0
1656549570000|2022-06-30 00:39:30|698.23|695.43|697.91|695.11|698.23|695.43|697.91|695.11|0
1656549580000|2022-06-30 00:39:40|698.13|695.33|698.13|695.33|698.13|695.33|698.13|695.33|0
1656549590000|2022-06-30 00:39:50|698.23|695.43|698.13|695.33|698.23|695.43|698.13|695.33|0
1656549600000|2022-06-30 00:40:00|698.02|695.22|697.36|694.56|698.02|695.22|697.36|694.56|0
1656549610000|2022-06-30 00:40:10|697.47|694.67|697.36|694.56|697.47|694.67|697.36|694.56|0
1656549620000|2022-06-30 00:40:20|697.14|694.34|697.25|694.45|697.25|694.45|697.14|694.34|0
1656549630000|2022-06-30 00:40:30|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1656549640000|2022-06-30 00:40:40|696.92|694.12|696.81|694.01|696.92|694.12|696.7|693.9|0
1656549650000|2022-06-30 00:40:50|696.7|693.9|696.7|693.9|696.7|693.9|696.7|693.9|0
1656549660000|2022-06-30 00:41:00|696.81|694.01|696.92|694.12|696.92|694.12|696.7|693.9|0
1656549670000|2022-06-30 00:41:10|696.81|694.01|696.81|694.01|696.81|694.01|696.81|694.01|0
1656549680000|2022-06-30 00:41:20|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1656549690000|2022-06-30 00:41:30|696.92|694.12|696.92|694.12|696.92|694.12|696.92|694.12|0
1656549700000|2022-06-30 00:41:40|697.03|694.23|696.92|694.12|697.14|694.34|696.92|694.12|0
1656549710000|2022-06-30 00:41:50|697.03|694.23|696.7|693.9|697.03|694.23|696.7|693.9|0
1656549720000|2022-06-30 00:42:00|696.48|693.68|696.15|693.35|696.48|693.68|696.15|693.35|0
1656549730000|2022-06-30 00:42:10|696.04|693.24|696.04|693.24|696.26|693.46|695.82|693.02|0
1656549750000|2022-06-30 00:42:30|695.6|692.8|695.71|692.91|695.71|692.91|695.6|692.8|0
1656549760000|2022-06-30 00:42:40|695.6|692.8|695.49|692.69|695.6|692.8|695.38|692.58|0
1656549770000|2022-06-30 00:42:50|695.38|692.58|695.49|692.69|695.6|692.8|695.38|692.58|0
1656549780000|2022-06-30 00:43:00|695.38|692.58|695.38|692.58|695.38|692.58|695.38|692.58|0
1656549790000|2022-06-30 00:43:10|695.6|692.8|696.04|693.24|696.04|693.24|695.6|692.8|0
1656549800000|2022-06-30 00:43:20|695.6|692.8|695.82|693.02|695.82|693.02|695.6|692.8|0
1656549810000|2022-06-30 00:43:30|695.93|693.13|695.93|693.13|695.93|693.13|695.93|693.13|0
1656549820000|2022-06-30 00:43:40|696.04|693.24|696.15|693.35|696.15|693.35|696.04|693.24|0
1656549830000|2022-06-30 00:43:50|695.93|693.13|696.04|693.24|696.04|693.24|695.93|693.13|0
1656549840000|2022-06-30 00:44:00|696.15|693.35|695.49|692.69|696.15|693.35|695.49|692.69|0
1656549850000|2022-06-30 00:44:10|695.27|692.47|695.38|692.58|695.38|692.58|695.16|692.36|0
1656549860000|2022-06-30 00:44:20|695.27|692.47|695.71|692.91|695.71|692.91|695.16|692.36|0
1656549870000|2022-06-30 00:44:30|695.6|692.8|695.71|692.91|695.71|692.91|695.49|692.69|0
1656549880000|2022-06-30 00:44:40|695.6|692.8|695.82|693.02|695.82|693.02|695.6|692.8|0
1656549890000|2022-06-30 00:44:50|696.04|693.24|695.82|693.02|696.04|693.24|695.82|693.02|0
1656549900000|2022-06-30 00:45:00|695.6|692.8|695.71|692.91|695.71|692.91|695.6|692.8|0
1656549910000|2022-06-30 00:45:10|695.38|692.58|695.49|692.69|695.49|692.69|695.27|692.47|0
1656549920000|2022-06-30 00:45:20|695.71|692.91|695.93|693.13|695.93|693.13|695.71|692.91|0
1656549930000|2022-06-30 00:45:30|696.04|693.24|696.26|693.46|696.26|693.46|696.04|693.24|0
1656549940000|2022-06-30 00:45:40|696.15|693.35|696.26|693.46|696.26|693.46|696.04|693.24|0
1656549950000|2022-06-30 00:45:50|696.15|693.35|696.26|693.46|696.26|693.46|696.15|693.35|0
1656549960000|2022-06-30 00:46:00|696.37|693.57|696.26|693.46|696.48|693.68|696.26|693.46|0
1656549970000|2022-06-30 00:46:10|696.04|693.24|696.15|693.35|696.15|693.35|696.04|693.24|0
1656549980000|2022-06-30 00:46:20|696.26|693.46|696.15|693.35|696.26|693.46|696.04|693.24|0
1656549990000|2022-06-30 00:46:30|696.04|693.24|696.15|693.35|696.26|693.46|696.04|693.24|0
1656550000000|2022-06-30 00:46:40|696.04|693.24|696.04|693.24|696.15|693.35|696.04|693.24|0
1656550010000|2022-06-30 00:46:50|696.15|693.35|696.26|693.46|696.26|693.46|696.15|693.35|0
1656550020000|2022-06-30 00:47:00|696.15|693.35|696.15|693.35|696.26|693.46|696.15|693.35|0
1656550030000|2022-06-30 00:47:10|696.48|693.68|696.48|693.68|696.48|693.68|696.48|693.68|0
1656550050000|2022-06-30 00:47:30|696.7|693.9|696.92|694.12|696.92|694.12|696.7|693.9|0
1656550060000|2022-06-30 00:47:40|696.81|694.01|696.92|694.12|696.92|694.12|696.81|694.01|0
1656550070000|2022-06-30 00:47:50|696.59|693.79|696.59|693.79|696.59|693.79|696.59|693.79|0
1656550080000|2022-06-30 00:48:00|696.7|693.9|696.7|693.9|696.7|693.9|696.59|693.79|0
1656550090000|2022-06-30 00:48:10|696.92|694.12|697.35|694.55|697.35|694.55|696.92|694.12|0
1656550100000|2022-06-30 00:48:20|697.25|694.45|697.25|694.45|697.25|694.45|697.25|694.45|0
1656550110000|2022-06-30 00:48:30|697.35|694.55|697.91|695.11|697.91|695.11|697.35|694.55|0
1656550120000|2022-06-30 00:48:40|697.79|694.99|697.57|694.77|697.79|694.99|697.57|694.77|0
1656550130000|2022-06-30 00:48:50|697.79|694.99|697.13|694.33|697.79|694.99|697.13|694.33|0
1656550140000|2022-06-30 00:49:00|697.35|694.55|697.47|694.67|697.47|694.67|697.35|694.55|0
1656550150000|2022-06-30 00:49:10|697.57|694.77|697.35|694.55|697.57|694.77|697.35|694.55|0
1656550160000|2022-06-30 00:49:20|697.57|694.77|697.25|694.45|697.57|694.77|697.25|694.45|0
1656550170000|2022-06-30 00:49:30|697.13|694.33|697.25|694.45|697.25|694.45|697.13|694.33|0
1656550180000|2022-06-30 00:49:40|697.35|694.55|697.25|694.45|697.35|694.55|697.25|694.45|0
1656550190000|2022-06-30 00:49:50|697.13|694.33|697.57|694.77|697.57|694.77|697.13|694.33|0
1656550200000|2022-06-30 00:50:00|697.69|694.89|697.79|694.99|697.79|694.99|697.69|694.89|0
1656550210000|2022-06-30 00:50:10|697.69|694.89|697.79|694.99|697.79|694.99|697.69|694.89|0
1656550220000|2022-06-30 00:50:20|697.69|694.89|697.57|694.77|697.69|694.89|697.57|694.77|0
1656550230000|2022-06-30 00:50:30|697.69|694.89|697.25|694.45|697.69|694.89|697.13|694.33|0
1656550240000|2022-06-30 00:50:40|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1656550250000|2022-06-30 00:50:50|697.25|694.45|697.25|694.45|697.25|694.45|697.25|694.45|0
1656550260000|2022-06-30 00:51:00|697.13|694.33|697.13|694.33|697.13|694.33|697.03|694.23|0
1656550280000|2022-06-30 00:51:20|697.47|694.67|697.57|694.77|697.57|694.77|697.35|694.55|0
1656550290000|2022-06-30 00:51:30|697.79|694.99|698.01|695.21|698.01|695.21|697.79|694.99|0
1656550310000|2022-06-30 00:51:50|697.91|695.11|697.79|694.99|697.91|695.11|697.79|694.99|0
1656550320000|2022-06-30 00:52:00|697.47|694.67|697.57|694.77|697.57|694.77|697.47|694.67|0
1656550330000|2022-06-30 00:52:10|697.47|694.67|697.57|694.77|697.57|694.77|697.47|694.67|0
1656550340000|2022-06-30 00:52:20|697.47|694.67|697.25|694.45|697.47|694.67|697.13|694.33|0
1656550350000|2022-06-30 00:52:30|697.35|694.55|697.47|694.67|697.57|694.77|697.35|694.55|0
1656550360000|2022-06-30 00:52:40|697.57|694.77|697.69|694.89|697.69|694.89|697.57|694.77|0
1656550370000|2022-06-30 00:52:50|697.79|694.99|697.69|694.89|697.91|695.11|697.57|694.77|0
1656550380000|2022-06-30 00:53:00|697.47|694.67|697.57|694.77|697.57|694.77|697.35|694.55|0
1656550400000|2022-06-30 00:53:20|697.25|694.45|697.25|694.45|697.25|694.45|697.25|694.45|0
1656550410000|2022-06-30 00:53:30|697.35|694.55|697.35|694.55|697.35|694.55|697.13|694.33|0
1656550420000|2022-06-30 00:53:40|697.13|694.33|697.35|694.55|697.35|694.55|697.13|694.33|0
1656550430000|2022-06-30 00:53:50|697.57|694.77|697.35|694.55|697.57|694.77|697.35|694.55|0
1656550440000|2022-06-30 00:54:00|697.57|694.77|698.45|695.65|698.45|695.65|697.57|694.77|0
1656550450000|2022-06-30 00:54:10|698.67|695.87|698.89|696.09|698.89|696.09|698.67|695.87|0
1656550460000|2022-06-30 00:54:20|698.57|695.77|698.67|695.87|698.67|695.87|698.57|695.77|0
1656550470000|2022-06-30 00:54:30|698.57|695.77|698.89|696.09|698.89|696.09|698.57|695.77|0
1656550480000|2022-06-30 00:54:40|698.67|695.87|698.79|695.99|698.79|695.99|698.57|695.77|0
1656550490000|2022-06-30 00:54:50|698.67|695.87|698.57|695.77|698.67|695.87|698.57|695.77|0
1656550500000|2022-06-30 00:55:00|698.67|695.87|699.01|696.21|699.11|696.31|698.67|695.87|0
1656550510000|2022-06-30 00:55:10|698.89|696.09|698.89|696.09|699.01|696.21|698.89|696.09|0
1656550520000|2022-06-30 00:55:20|698.45|695.65|698.45|695.65|698.45|695.65|698.23|695.43|0
1656550530000|2022-06-30 00:55:30|698.57|695.77|698.45|695.65|698.57|695.77|698.23|695.43|0
1656550540000|2022-06-30 00:55:40|698.89|696.09|698.57|695.77|698.89|696.09|698.45|695.65|0
1656550550000|2022-06-30 00:55:50|698.45|695.65|698.45|695.65|698.45|695.65|698.23|695.43|0
1656550560000|2022-06-30 00:56:00|698.67|695.87|698.89|696.09|698.89|696.09|698.67|695.87|0
1656550570000|2022-06-30 00:56:10|698.35|695.55|698.67|695.87|698.67|695.87|698.35|695.55|0
1656550580000|2022-06-30 00:56:20|698.23|695.43|698.35|695.55|698.35|695.55|698.23|695.43|0
1656550590000|2022-06-30 00:56:30|698.23|695.43|697.91|695.11|698.23|695.43|697.91|695.11|0
1656550600000|2022-06-30 00:56:40|697.79|694.99|697.91|695.11|697.91|695.11|697.79|694.99|0
1656550610000|2022-06-30 00:56:50|697.79|694.99|697.91|695.11|697.91|695.11|697.79|694.99|0
1656550620000|2022-06-30 00:57:00|697.79|694.99|697.69|694.89|697.79|694.99|697.57|694.77|0
1656550630000|2022-06-30 00:57:10|697.79|694.99|697.57|694.77|697.79|694.99|697.57|694.77|0
1656550640000|2022-06-30 00:57:20|697.69|694.89|697.57|694.77|697.69|694.89|697.57|694.77|0
1656550660000|2022-06-30 00:57:40|697.91|695.11|698.23|695.43|698.23|695.43|697.91|695.11|0
1656550680000|2022-06-30 00:58:00|698.01|695.21|698.01|695.21|698.01|695.21|698.01|695.21|0
1656550690000|2022-06-30 00:58:10|697.79|694.99|697.91|695.11|698.01|695.21|697.79|694.99|0
1656550700000|2022-06-30 00:58:20|698.01|695.21|698.01|695.21|698.01|695.21|698.01|695.21|0
1656550710000|2022-06-30 00:58:30|697.91|695.11|698.01|695.21|698.01|695.21|697.91|695.11|0
1656550720000|2022-06-30 00:58:40|697.91|695.11|697.69|694.89|697.91|695.11|697.69|694.89|0
1656550730000|2022-06-30 00:58:50|697.91|695.11|697.91|695.11|697.91|695.11|697.91|695.11|0
1656550740000|2022-06-30 00:59:00|697.79|694.99|697.69|694.89|697.79|694.99|697.69|694.89|0
1656550750000|2022-06-30 00:59:10|697.79|694.99|697.79|694.99|697.79|694.99|697.79|694.99|0
1656550760000|2022-06-30 00:59:20|697.57|694.77|697.79|694.99|697.79|694.99|697.57|694.77|0
1656550770000|2022-06-30 00:59:30|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1656550780000|2022-06-30 00:59:40|698.01|695.21|698.01|695.21|698.01|695.21|697.91|695.11|0
1656550800000|2022-06-30 01:00:00|698.45|695.65|698.45|695.65|698.45|695.65|698.45|695.65|0
1656550810000|2022-06-30 01:00:10|698.67|695.87|699.11|696.31|699.11|696.31|698.67|695.87|0
1656550830000|2022-06-30 01:00:30|699.99|697.19|699.99|697.19|699.99|697.19|699.99|697.19|0
1656550840000|2022-06-30 01:00:40|700.32|697.52|700.65|697.85|700.87|698.07|700.32|697.52|0
1656550850000|2022-06-30 01:00:50|700.54|697.74|700.98|698.18|700.98|698.18|700.43|697.63|0
1656550860000|2022-06-30 01:01:00|701.31|698.51|701.09|698.29|701.31|698.51|701.09|698.29|0
1656550870000|2022-06-30 01:01:10|701.2|698.4|701.2|698.4|701.31|698.51|701.2|698.4|0
1656550880000|2022-06-30 01:01:20|701.31|698.51|700.98|698.18|701.31|698.51|700.98|698.18|0
1656550890000|2022-06-30 01:01:30|701.31|698.51|701.2|698.4|701.31|698.51|701.2|698.4|0
1656550900000|2022-06-30 01:01:40|701.09|698.29|701.2|698.4|701.53|698.73|701.09|698.29|0
1656550910000|2022-06-30 01:01:50|701.09|698.29|701.09|698.29|701.2|698.4|701.09|698.29|0
1656550920000|2022-06-30 01:02:00|700.87|698.07|700.43|697.63|700.87|698.07|700.43|697.63|0
1656550930000|2022-06-30 01:02:10|700.65|697.85|700.43|697.63|700.76|697.96|700.43|697.63|0
1656550940000|2022-06-30 01:02:20|700.65|697.85|700.1|697.3|700.65|697.85|700.1|697.3|0
1656550950000|2022-06-30 01:02:30|700.21|697.41|700.21|697.41|700.21|697.41|700.21|697.41|0
1656550960000|2022-06-30 01:02:40|699.99|697.19|700.21|697.41|700.21|697.41|699.99|697.19|0
1656550970000|2022-06-30 01:02:50|700.1|697.3|700.65|697.85|700.65|697.85|699.99|697.19|0
1656550980000|2022-06-30 01:03:00|700.54|697.74|701.2|698.4|701.2|698.4|700.54|697.74|0
1656550990000|2022-06-30 01:03:10|701.09|698.29|701.2|698.4|701.2|698.4|700.87|698.07|0
1656551000000|2022-06-30 01:03:20|701.09|698.29|701.2|698.4|701.2|698.4|700.87|698.07|0
1656551010000|2022-06-30 01:03:30|701.09|698.29|701.31|698.51|701.31|698.51|701.09|698.29|0
1656551020000|2022-06-30 01:03:40|701.2|698.4|701.31|698.51|701.31|698.51|701.2|698.4|0
1656551030000|2022-06-30 01:03:50|701.09|698.29|701.09|698.29|701.09|698.29|701.09|698.29|0
1656551040000|2022-06-30 01:04:00|701.2|698.4|701.2|698.4|701.31|698.51|701.09|698.29|0
1656551050000|2022-06-30 01:04:10|700.87|698.07|700.54|697.74|700.87|698.07|700.54|697.74|0
1656551060000|2022-06-30 01:04:20|700.43|697.63|700.32|697.52|700.54|697.74|700.32|697.52|0
1656551070000|2022-06-30 01:04:30|700.43|697.63|700.54|697.74|700.54|697.74|700.21|697.41|0
1656551080000|2022-06-30 01:04:40|700.65|697.85|701.09|698.29|701.2|698.4|700.65|697.85|0
1656551090000|2022-06-30 01:04:50|701.31|698.51|701.2|698.4|701.31|698.51|701.2|698.4|0
1656551100000|2022-06-30 01:05:00|701.31|698.51|700.65|697.85|701.31|698.51|700.65|697.85|0
1656551110000|2022-06-30 01:05:10|700.54|697.74|700.43|697.63|700.54|697.74|700.43|697.63|0
1656551120000|2022-06-30 01:05:20|700.65|697.85|700.43|697.63|700.65|697.85|700.43|697.63|0
1656551130000|2022-06-30 01:05:30|700.65|697.85|700.43|697.63|700.98|698.18|700.43|697.63|0
1656551140000|2022-06-30 01:05:40|700.32|697.52|699.99|697.19|700.32|697.52|699.99|697.19|0
1656551150000|2022-06-30 01:05:50|700.21|697.41|699.99|697.19|700.32|697.52|699.99|697.19|0
1656551160000|2022-06-30 01:06:00|700.65|697.85|701.09|698.29|701.09|698.29|700.65|697.85|0
1656551170000|2022-06-30 01:06:10|701.31|698.51|701.31|698.51|701.42|698.62|701.31|698.51|0
1656551180000|2022-06-30 01:06:20|701.09|698.29|701.53|698.73|701.53|698.73|701.09|698.29|0
1656551190000|2022-06-30 01:06:30|701.75|698.95|701.97|699.17|701.97|699.17|701.75|698.95|0
1656551200000|2022-06-30 01:06:40|702.08|699.28|702.19|699.39|702.19|699.39|702.08|699.28|0
1656551210000|2022-06-30 01:06:50|701.97|699.17|702.08|699.28|702.08|699.28|701.97|699.17|0
1656551220000|2022-06-30 01:07:00|702.19|699.39|702.41|699.61|702.41|699.61|702.19|699.39|0
1656551230000|2022-06-30 01:07:10|702.19|699.39|701.97|699.17|702.19|699.39|701.97|699.17|0
1656551240000|2022-06-30 01:07:20|702.19|699.39|702.08|699.28|702.3|699.5|702.08|699.28|0
1656551250000|2022-06-30 01:07:30|701.97|699.17|701.64|698.84|701.97|699.17|701.64|698.84|0
1656551260000|2022-06-30 01:07:40|701.97|699.17|702.19|699.39|702.19|699.39|701.97|699.17|0
1656551270000|2022-06-30 01:07:50|702.41|699.61|702.19|699.39|702.41|699.61|702.19|699.39|0
1656551280000|2022-06-30 01:08:00|702.63|699.83|701.75|698.95|702.63|699.83|701.75|698.95|0
1656551290000|2022-06-30 01:08:10|701.53|698.73|701.64|698.84|701.64|698.84|701.53|698.73|0
1656551300000|2022-06-30 01:08:20|701.75|698.95|702.52|699.72|702.52|699.72|701.75|698.95|0
1656551310000|2022-06-30 01:08:30|702.41|699.61|702.19|699.39|702.41|699.61|702.19|699.39|0
1656551320000|2022-06-30 01:08:40|702.41|699.61|702.3|699.5|702.41|699.61|702.3|699.5|0
1656551330000|2022-06-30 01:08:50|702.19|699.39|702.19|699.39|702.19|699.39|702.19|699.39|0
1656551340000|2022-06-30 01:09:00|702.3|699.5|702.19|699.39|702.41|699.61|702.19|699.39|0
1656551350000|2022-06-30 01:09:10|702.3|699.5|702.08|699.28|702.3|699.5|702.08|699.28|0
1656551360000|2022-06-30 01:09:20|702.19|699.39|702.63|699.83|702.63|699.83|702.19|699.39|0
1656551380000|2022-06-30 01:09:40|702.52|699.72|702.41|699.61|702.63|699.83|702.41|699.61|0
1656551390000|2022-06-30 01:09:50|702.63|699.83|703.07|700.27|703.18|700.38|702.63|699.83|0
1656551400000|2022-06-30 01:10:00|702.63|699.83|703.51|700.71|703.51|700.71|702.63|699.83|0
1656551410000|2022-06-30 01:10:10|703.73|700.93|703.51|700.71|703.73|700.93|703.29|700.49|0
1656551420000|2022-06-30 01:10:20|703.29|700.49|703.07|700.27|703.29|700.49|703.07|700.27|0
1656551430000|2022-06-30 01:10:30|702.85|700.05|702.74|699.94|702.85|700.05|702.74|699.94|0
1656551440000|2022-06-30 01:10:40|702.85|700.05|703.07|700.27|703.07|700.27|702.85|700.05|0
1656551450000|2022-06-30 01:10:50|702.96|700.16|702.85|700.05|702.96|700.16|702.85|700.05|0
1656551460000|2022-06-30 01:11:00|703.07|700.27|704.39|701.59|704.39|701.59|703.07|700.27|0
1656551470000|2022-06-30 01:11:10|704.83|702.03|704.61|701.81|705.05|702.25|704.61|701.81|0
1656551480000|2022-06-30 01:11:20|704.73|701.93|704.95|702.15|705.17|702.37|704.73|701.93|0
1656551490000|2022-06-30 01:11:30|704.83|702.03|704.61|701.81|704.83|702.03|704.61|701.81|0
1656551500000|2022-06-30 01:11:40|704.73|701.93|704.61|701.81|704.73|701.93|704.51|701.71|0
1656551510000|2022-06-30 01:11:50|704.39|701.59|704.61|701.81|704.61|701.81|704.39|701.59|0
1656551520000|2022-06-30 01:12:00|704.39|701.59|704.51|701.71|704.83|702.03|704.39|701.59|0
1656551530000|2022-06-30 01:12:10|704.73|701.93|703.51|700.71|704.73|701.93|703.51|700.71|0
1656551540000|2022-06-30 01:12:20|703.73|700.93|703.73|700.93|703.73|700.93|703.73|700.93|0
1656551550000|2022-06-30 01:12:30|704.39|701.59|704.17|701.37|704.39|701.59|704.06|701.26|0
1656551560000|2022-06-30 01:12:40|703.95|701.15|703.73|700.93|703.95|701.15|703.73|700.93|0
1656551570000|2022-06-30 01:12:50|703.95|701.15|703.84|701.04|703.95|701.15|703.73|700.93|0
1656551580000|2022-06-30 01:13:00|703.95|701.15|704.17|701.37|704.17|701.37|703.95|701.15|0
1656551590000|2022-06-30 01:13:10|704.28|701.48|704.39|701.59|704.39|701.59|704.17|701.37|0
1656551600000|2022-06-30 01:13:20|704.17|701.37|704.39|701.59|704.39|701.59|704.17|701.37|0
1656551610000|2022-06-30 01:13:30|704.5|701.7|704.73|701.93|704.83|702.03|704.5|701.7|0
1656551620000|2022-06-30 01:13:40|704.61|701.81|704.83|702.03|704.83|702.03|704.61|701.81|0
1656551630000|2022-06-30 01:13:50|704.73|701.93|704.61|701.81|704.73|701.93|704.61|701.81|0
1656551640000|2022-06-30 01:14:00|704.73|701.93|705.05|702.25|705.05|702.25|704.73|701.93|0
1656551650000|2022-06-30 01:14:10|704.83|702.03|704.39|701.59|704.83|702.03|704.39|701.59|0
1656551660000|2022-06-30 01:14:20|704.5|701.7|704.73|701.93|704.83|702.03|704.5|701.7|0
1656551670000|2022-06-30 01:14:30|704.61|701.81|704.28|701.48|704.61|701.81|704.28|701.48|0
1656551680000|2022-06-30 01:14:40|704.17|701.37|704.39|701.59|704.39|701.59|704.17|701.37|0
1656551690000|2022-06-30 01:14:50|704.17|701.37|704.17|701.37|704.17|701.37|704.17|701.37|0
1656551700000|2022-06-30 01:15:00|704.39|701.59|705.27|702.47|705.27|702.47|704.39|701.59|0
1656551710000|2022-06-30 01:15:10|705.05|702.25|705.17|702.37|705.27|702.47|705.05|702.25|0
1656551720000|2022-06-30 01:15:20|705.05|702.25|705.49|702.69|705.49|702.69|705.05|702.25|0
1656551730000|2022-06-30 01:15:30|705.39|702.59|705.93|703.13|705.93|703.13|705.39|702.59|0
1656551740000|2022-06-30 01:15:40|706.15|703.35|706.15|703.35|706.27|703.47|706.15|703.35|0
1656551750000|2022-06-30 01:15:50|706.05|703.25|706.6|703.8|706.6|703.8|705.93|703.13|0
1656551760000|2022-06-30 01:16:00|705.93|703.13|705.93|703.13|706.37|703.57|705.93|703.13|0
1656551770000|2022-06-30 01:16:10|706.15|703.35|705.93|703.13|706.27|703.47|705.93|703.13|0
1656551780000|2022-06-30 01:16:20|706.15|703.35|706.15|703.35|706.15|703.35|706.05|703.25|0
1656551790000|2022-06-30 01:16:30|706.37|703.57|706.6|703.8|706.6|703.8|706.37|703.57|0
1656551800000|2022-06-30 01:16:40|706.82|704.02|706.37|703.57|706.82|704.02|706.37|703.57|0
1656551810000|2022-06-30 01:16:50|706.49|703.69|706.37|703.57|706.82|704.02|706.37|703.57|0
1656551820000|2022-06-30 01:17:00|706.27|703.47|706.05|703.25|706.27|703.47|705.93|703.13|0
1656551830000|2022-06-30 01:17:10|705.93|703.13|706.37|703.57|706.37|703.57|705.71|702.91|0
1656551840000|2022-06-30 01:17:20|706.15|703.35|706.82|704.02|706.82|704.02|706.15|703.35|0
1656551850000|2022-06-30 01:17:30|707.04|704.24|707.04|704.24|707.26|704.46|707.04|704.24|0
1656551860000|2022-06-30 01:17:40|707.26|704.46|706.82|704.02|707.26|704.46|706.71|703.91|0
1656551870000|2022-06-30 01:17:50|706.71|703.91|706.82|704.02|706.82|704.02|706.59|703.79|0
1656551880000|2022-06-30 01:18:00|707.04|704.24|707.26|704.46|707.26|704.46|707.04|704.24|0
1656551890000|2022-06-30 01:18:10|707.48|704.68|707.26|704.46|707.48|704.68|707.04|704.24|0
1656551900000|2022-06-30 01:18:20|707.48|704.68|707.48|704.68|707.48|704.68|707.48|704.68|0
1656551910000|2022-06-30 01:18:30|706.82|704.02|707.26|704.46|707.26|704.46|706.59|703.79|0
1656551920000|2022-06-30 01:18:40|707.15|704.35|706.82|704.02|707.15|704.35|706.82|704.02|0
1656551930000|2022-06-30 01:18:50|707.04|704.24|707.48|704.68|707.48|704.68|707.04|704.24|0
1656551940000|2022-06-30 01:19:00|707.26|704.46|707.26|704.46|707.26|704.46|707.15|704.35|0
1656551950000|2022-06-30 01:19:10|707.48|704.68|707.48|704.68|707.48|704.68|707.48|704.68|0
1656551960000|2022-06-30 01:19:20|707.26|704.46|707.04|704.24|707.26|704.46|707.04|704.24|0
1656551970000|2022-06-30 01:19:30|706.82|704.02|707.04|704.24|707.04|704.24|706.82|704.02|0
1656551980000|2022-06-30 01:19:40|706.82|704.02|706.59|703.79|706.82|704.02|706.59|703.79|0
1656551990000|2022-06-30 01:19:50|706.71|703.91|706.59|703.79|706.71|703.91|706.59|703.79|0
1656552000000|2022-06-30 01:20:00|706.37|703.57|705.49|702.69|706.37|703.57|705.49|702.69|0
1656552010000|2022-06-30 01:20:10|705.27|702.47|705.49|702.69|705.49|702.69|705.27|702.47|0
1656552020000|2022-06-30 01:20:20|705.71|702.91|705.49|702.69|705.71|702.91|705.27|702.47|0
1656552030000|2022-06-30 01:20:30|705.71|702.91|705.49|702.69|705.71|702.91|705.49|702.69|0
1656552040000|2022-06-30 01:20:40|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1656552050000|2022-06-30 01:20:50|705.93|703.13|705.49|702.69|705.93|703.13|705.49|702.69|0
1656552060000|2022-06-30 01:21:00|705.05|702.25|705.05|702.25|705.27|702.47|705.05|702.25|0
1656552070000|2022-06-30 01:21:10|704.83|702.03|704.83|702.03|704.83|702.03|704.83|702.03|0
1656552080000|2022-06-30 01:21:20|704.94|702.14|705.27|702.47|705.27|702.47|704.94|702.14|0
1656552090000|2022-06-30 01:21:30|705.16|702.36|705.05|702.25|705.16|702.36|705.05|702.25|0
1656552100000|2022-06-30 01:21:40|704.83|702.03|704.83|702.03|704.83|702.03|704.61|701.81|0
1656552110000|2022-06-30 01:21:50|704.61|701.81|704.83|702.03|704.83|702.03|704.61|701.81|0
1656552120000|2022-06-30 01:22:00|705.16|702.36|705.27|702.47|705.27|702.47|705.05|702.25|0
1656552130000|2022-06-30 01:22:10|705.05|702.25|704.94|702.14|705.05|702.25|704.83|702.03|0
1656552140000|2022-06-30 01:22:20|705.05|702.25|704.83|702.03|705.05|702.25|704.83|702.03|0
1656552150000|2022-06-30 01:22:30|704.94|702.14|705.05|702.25|705.05|702.25|704.94|702.14|0
1656552160000|2022-06-30 01:22:40|704.83|702.03|704.83|702.03|705.05|702.25|704.83|702.03|0
1656552170000|2022-06-30 01:22:50|704.94|702.14|705.16|702.36|705.16|702.36|704.94|702.14|0
1656552180000|2022-06-30 01:23:00|705.27|702.47|705.38|702.58|705.38|702.58|705.27|702.47|0
1656552190000|2022-06-30 01:23:10|705.49|702.69|705.49|702.69|705.61|702.81|705.27|702.47|0
1656552200000|2022-06-30 01:23:20|705.71|702.91|705.61|702.81|705.71|702.91|705.61|702.81|0
1656552210000|2022-06-30 01:23:30|705.49|702.69|706.05|703.25|706.05|703.25|705.49|702.69|0
1656552220000|2022-06-30 01:23:40|706.15|703.35|706.59|703.79|706.59|703.79|706.15|703.35|0
1656552230000|2022-06-30 01:23:50|706.81|704.01|706.81|704.01|707.04|704.24|706.81|704.01|0
1656552250000|2022-06-30 01:24:10|706.59|703.79|706.59|703.79|706.59|703.79|706.59|703.79|0
1656552260000|2022-06-30 01:24:20|706.05|703.25|706.05|703.25|706.05|703.25|706.05|703.25|0
1656552270000|2022-06-30 01:24:30|705.93|703.13|705.83|703.03|706.15|703.35|705.83|703.03|0
1656552280000|2022-06-30 01:24:40|705.93|703.13|705.71|702.91|705.93|703.13|705.71|702.91|0
1656552290000|2022-06-30 01:24:50|705.83|703.03|705.71|702.91|705.83|703.03|705.71|702.91|0
1656552300000|2022-06-30 01:25:00|705.49|702.69|705.71|702.91|705.93|703.13|705.49|702.69|0
1656552310000|2022-06-30 01:25:10|705.93|703.13|705.71|702.91|705.93|703.13|705.71|702.91|0
1656552340000|2022-06-30 01:25:40|705.49|702.69|705.93|703.13|705.93|703.13|705.49|702.69|0
1656552350000|2022-06-30 01:25:50|706.15|703.35|706.37|703.57|706.37|703.57|706.15|703.35|0
1656552360000|2022-06-30 01:26:00|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1656552370000|2022-06-30 01:26:10|705.93|703.13|706.05|703.25|706.15|703.35|705.93|703.13|0
1656552380000|2022-06-30 01:26:20|705.93|703.13|706.15|703.35|706.15|703.35|705.93|703.13|0
1656552390000|2022-06-30 01:26:30|706.37|703.57|706.15|703.35|706.37|703.57|706.15|703.35|0
1656552400000|2022-06-30 01:26:40|706.05|703.25|705.83|703.03|706.05|703.25|705.71|702.91|0
1656552410000|2022-06-30 01:26:50|705.71|702.91|705.49|702.69|705.71|702.91|705.49|702.69|0
1656552420000|2022-06-30 01:27:00|705.6|702.8|705.6|702.8|705.6|702.8|705.6|702.8|0
1656552430000|2022-06-30 01:27:10|705.49|702.69|705.71|702.91|705.71|702.91|705.49|702.69|0
1656552440000|2022-06-30 01:27:20|706.05|703.25|705.93|703.13|706.05|703.25|705.93|703.13|0
1656552450000|2022-06-30 01:27:30|705.83|703.03|705.27|702.47|705.83|703.03|705.27|702.47|0
1656552460000|2022-06-30 01:27:40|705.6|702.8|705.71|702.91|705.93|703.13|705.6|702.8|0
1656552470000|2022-06-30 01:27:50|705.93|703.13|705.71|702.91|705.93|703.13|705.71|702.91|0
1656552480000|2022-06-30 01:28:00|705.93|703.13|705.71|702.91|705.93|703.13|705.71|702.91|0
1656552490000|2022-06-30 01:28:10|705.49|702.69|705.49|702.69|705.6|702.8|705.38|702.58|0
1656552500000|2022-06-30 01:28:20|705.27|702.47|705.38|702.58|705.38|702.58|705.27|702.47|0
1656552510000|2022-06-30 01:28:30|705.49|702.69|705.71|702.91|705.71|702.91|705.49|702.69|0
1656552520000|2022-06-30 01:28:40|705.6|702.8|705.49|702.69|705.71|702.91|705.49|702.69|0
1656552530000|2022-06-30 01:28:50|705.71|702.91|705.38|702.58|705.71|702.91|705.38|702.58|0
1656552540000|2022-06-30 01:29:00|705.27|702.47|705.05|702.25|705.27|702.47|705.05|702.25|0
1656552560000|2022-06-30 01:29:20|704.83|702.03|704.94|702.14|704.94|702.14|704.83|702.03|0
1656552570000|2022-06-30 01:29:30|704.83|702.03|705.05|702.25|705.05|702.25|704.83|702.03|0
1656552580000|2022-06-30 01:29:40|704.83|702.03|705.05|702.25|705.05|702.25|704.83|702.03|0
1656552590000|2022-06-30 01:29:50|704.94|702.14|705.05|702.25|705.05|702.25|704.83|702.03|0
1656552600000|2022-06-30 01:30:00|704.83|702.03|705.27|702.47|705.27|702.47|704.83|702.03|0
1656552610000|2022-06-30 01:30:10|706.15|703.35|705.05|702.25|706.15|703.35|705.05|702.25|0
1656552620000|2022-06-30 01:30:20|704.83|702.03|704.83|702.03|705.05|702.25|704.83|702.03|0
1656552630000|2022-06-30 01:30:30|704.61|701.81|704.5|701.7|704.83|702.03|704.5|701.7|0
1656552640000|2022-06-30 01:30:40|704.61|701.81|703.84|701.04|704.61|701.81|703.84|701.04|0
1656552650000|2022-06-30 01:30:50|703.62|700.82|703.28|700.48|703.62|700.82|703.18|700.38|0
1656552660000|2022-06-30 01:31:00|703.4|700.6|703.51|700.71|703.51|700.71|703.4|700.6|0
1656552670000|2022-06-30 01:31:10|703.28|700.48|703.95|701.15|703.95|701.15|703.28|700.48|0
1656552680000|2022-06-30 01:31:20|704.06|701.26|704.17|701.37|704.17|701.37|704.06|701.26|0
1656552690000|2022-06-30 01:31:30|703.95|701.15|703.95|701.15|704.61|701.81|703.95|701.15|0
1656552700000|2022-06-30 01:31:40|704.17|701.37|704.39|701.59|704.39|701.59|704.17|701.37|0
1656552710000|2022-06-30 01:31:50|704.61|701.81|703.95|701.15|704.61|701.81|703.95|701.15|0
1656552720000|2022-06-30 01:32:00|704.06|701.26|703.95|701.15|704.06|701.26|703.95|701.15|0
1656552730000|2022-06-30 01:32:10|704.17|701.37|704.28|701.48|704.28|701.48|704.17|701.37|0
1656552740000|2022-06-30 01:32:20|704.72|701.92|704.5|701.7|704.83|702.03|704.5|701.7|0
1656552750000|2022-06-30 01:32:30|704.39|701.59|703.95|701.15|704.39|701.59|703.73|700.93|0
1656552760000|2022-06-30 01:32:40|703.73|700.93|703.84|701.04|703.84|701.04|703.73|700.93|0
1656552770000|2022-06-30 01:32:50|703.95|701.15|704.5|701.7|704.5|701.7|703.95|701.15|0
1656552780000|2022-06-30 01:33:00|704.61|701.81|704.28|701.48|704.61|701.81|704.28|701.48|0
1656552790000|2022-06-30 01:33:10|703.84|701.04|703.73|700.93|703.84|701.04|703.73|700.93|0
1656552800000|2022-06-30 01:33:20|703.84|701.04|704.06|701.26|704.17|701.37|703.84|701.04|0
1656552810000|2022-06-30 01:33:30|703.73|700.93|703.5|700.7|703.73|700.93|703.5|700.7|0
1656552820000|2022-06-30 01:33:40|703.62|700.82|703.28|700.48|703.72|700.92|703.28|700.48|0
1656552830000|2022-06-30 01:33:50|703.5|700.7|703.28|700.48|703.5|700.7|703.28|700.48|0
1656552840000|2022-06-30 01:34:00|703.4|700.6|703.62|700.82|703.62|700.82|703.28|700.48|0
1656552850000|2022-06-30 01:34:10|703.72|700.92|703.5|700.7|703.72|700.92|703.5|700.7|0
1656552860000|2022-06-30 01:34:20|703.4|700.6|703.18|700.38|703.4|700.6|702.84|700.04|0
1656552870000|2022-06-30 01:34:30|702.74|699.94|702.84|700.04|702.84|700.04|702.62|699.82|0
1656552880000|2022-06-30 01:34:40|702.74|699.94|702.62|699.82|702.74|699.94|702.4|699.6|0
1656552890000|2022-06-30 01:34:50|702.74|699.94|703.06|700.26|703.28|700.48|702.74|699.94|0
1656552900000|2022-06-30 01:35:00|702.84|700.04|703.28|700.48|703.28|700.48|702.84|700.04|0
1656552910000|2022-06-30 01:35:10|703.5|700.7|703.28|700.48|703.5|700.7|703.06|700.26|0
1656552920000|2022-06-30 01:35:20|703.06|700.26|703.4|700.6|703.4|700.6|703.06|700.26|0
1656552930000|2022-06-30 01:35:30|703.62|700.82|703.72|700.92|703.72|700.92|703.5|700.7|0
1656552940000|2022-06-30 01:35:40|703.62|700.82|703.4|700.6|703.62|700.82|703.28|700.48|0
1656552950000|2022-06-30 01:35:50|703.28|700.48|703.28|700.48|703.28|700.48|703.28|700.48|0
1656552960000|2022-06-30 01:36:00|702.84|700.04|702.62|699.82|702.84|700.04|702.62|699.82|0
1656552970000|2022-06-30 01:36:10|702.84|700.04|702.62|699.82|702.84|700.04|702.62|699.82|0
1656552980000|2022-06-30 01:36:20|702.84|700.04|702.62|699.82|702.84|700.04|702.62|699.82|0
1656552990000|2022-06-30 01:36:30|702.84|700.04|702.74|699.94|702.84|700.04|702.74|699.94|0
1656553000000|2022-06-30 01:36:40|702.84|700.04|702.84|700.04|702.84|700.04|702.62|699.82|0
1656553010000|2022-06-30 01:36:50|702.74|699.94|702.62|699.82|702.84|700.04|702.62|699.82|0
1656553020000|2022-06-30 01:37:00|702.3|699.5|701.52|698.72|702.3|699.5|701.3|698.5|0
1656553030000|2022-06-30 01:37:10|701.64|698.84|701.64|698.84|701.64|698.84|701.42|698.62|0
1656553040000|2022-06-30 01:37:20|701.52|698.72|702.4|699.6|702.4|699.6|701.52|698.72|0
1656553050000|2022-06-30 01:37:30|702.3|699.5|702.74|699.94|702.74|699.94|702.3|699.5|0
1656553060000|2022-06-30 01:37:40|702.84|700.04|702.84|700.04|702.84|700.04|702.74|699.94|0
1656553070000|2022-06-30 01:37:50|702.96|700.16|702.74|699.94|702.96|700.16|702.62|699.82|0
1656553080000|2022-06-30 01:38:00|702.96|700.16|702.08|699.28|702.96|700.16|702.08|699.28|0
1656553090000|2022-06-30 01:38:10|702.18|699.38|702.74|699.94|702.74|699.94|702.18|699.38|0
1656553100000|2022-06-30 01:38:20|702.52|699.72|702.74|699.94|702.74|699.94|702.52|699.72|0
1656553110000|2022-06-30 01:38:30|702.84|700.04|702.96|700.16|702.96|700.16|702.84|700.04|0
1656553120000|2022-06-30 01:38:40|703.06|700.26|703.28|700.48|703.28|700.48|703.06|700.26|0
1656553130000|2022-06-30 01:38:50|703.06|700.26|703.28|700.48|703.4|700.6|703.06|700.26|0
1656553140000|2022-06-30 01:39:00|703.5|700.7|703.28|700.48|703.5|700.7|703.28|700.48|0
1656553150000|2022-06-30 01:39:10|703.5|700.7|703.5|700.7|703.5|700.7|703.28|700.48|0
1656553160000|2022-06-30 01:39:20|703.4|700.6|703.06|700.26|703.4|700.6|703.06|700.26|0
1656553170000|2022-06-30 01:39:30|702.84|700.04|702.3|699.5|702.84|700.04|702.3|699.5|0
1656553180000|2022-06-30 01:39:40|702.4|699.6|702.52|699.72|702.62|699.82|702.4|699.6|0
1656553190000|2022-06-30 01:39:50|702.62|699.82|702.62|699.82|702.74|699.94|702.62|699.82|0
1656553200000|2022-06-30 01:40:00|702.96|700.16|703.06|700.26|703.06|700.26|702.74|699.94|0
1656553210000|2022-06-30 01:40:10|703.18|700.38|703.5|700.7|703.62|700.82|703.18|700.38|0
1656553220000|2022-06-30 01:40:20|703.4|700.6|702.74|699.94|703.4|700.6|702.74|699.94|0
1656553230000|2022-06-30 01:40:30|702.62|699.82|702.62|699.82|702.62|699.82|702.62|699.82|0
1656553240000|2022-06-30 01:40:40|702.74|699.94|702.84|700.04|702.84|700.04|702.74|699.94|0
1656553250000|2022-06-30 01:40:50|702.62|699.82|702.84|700.04|702.84|700.04|702.52|699.72|0
1656553260000|2022-06-30 01:41:00|702.96|700.16|702.96|700.16|702.96|700.16|702.74|699.94|0
1656553270000|2022-06-30 01:41:10|702.84|700.04|702.74|699.94|702.84|700.04|702.74|699.94|0
1656553280000|2022-06-30 01:41:20|702.62|699.82|702.62|699.82|702.62|699.82|702.4|699.6|0
1656553290000|2022-06-30 01:41:30|702.74|699.94|702.84|700.04|702.84|700.04|702.74|699.94|0
1656553300000|2022-06-30 01:41:40|702.74|699.94|702.74|699.94|702.74|699.94|702.62|699.82|0
1656553310000|2022-06-30 01:41:50|702.84|700.04|702.96|700.16|702.96|700.16|702.84|700.04|0
1656553320000|2022-06-30 01:42:00|703.06|700.26|702.62|699.82|703.06|700.26|702.62|699.82|0
1656553330000|2022-06-30 01:42:10|702.52|699.72|702.62|699.82|702.62|699.82|702.52|699.72|0
1656553340000|2022-06-30 01:42:20|702.74|699.94|703.06|700.26|703.06|700.26|702.74|699.94|0
1656553350000|2022-06-30 01:42:30|702.84|700.04|703.28|700.48|703.28|700.48|702.84|700.04|0
1656553360000|2022-06-30 01:42:40|703.5|700.7|703.5|700.7|703.5|700.7|703.4|700.6|0
1656553370000|2022-06-30 01:42:50|703.62|700.82|703.5|700.7|703.62|700.82|703.4|700.6|0
1656553380000|2022-06-30 01:43:00|703.28|700.48|703.5|700.7|703.5|700.7|703.28|700.48|0
1656553390000|2022-06-30 01:43:10|703.62|700.82|703.72|700.92|703.72|700.92|703.62|700.82|0
1656553400000|2022-06-30 01:43:20|704.6|701.8|704.83|702.03|704.83|702.03|704.6|701.8|0
1656553410000|2022-06-30 01:43:30|704.6|701.8|704.5|701.7|704.83|702.03|704.5|701.7|0
1656553420000|2022-06-30 01:43:40|704.6|701.8|704.38|701.58|704.6|701.8|704.38|701.58|0
1656553430000|2022-06-30 01:43:50|704.28|701.48|704.16|701.36|704.28|701.48|704.16|701.36|0
1656553440000|2022-06-30 01:44:00|704.28|701.48|703.5|700.7|704.28|701.48|703.5|700.7|0
1656553450000|2022-06-30 01:44:10|703.18|700.38|702.74|699.94|703.18|700.38|702.74|699.94|0
1656553460000|2022-06-30 01:44:20|702.62|699.82|702.62|699.82|702.62|699.82|702.52|699.72|0
1656553470000|2022-06-30 01:44:30|702.74|699.94|702.4|699.6|702.84|700.04|702.4|699.6|0
1656553480000|2022-06-30 01:44:40|702.62|699.82|703.06|700.26|703.06|700.26|702.62|699.82|0
1656553490000|2022-06-30 01:44:50|703.18|700.38|702.84|700.04|703.18|700.38|702.84|700.04|0
1656553500000|2022-06-30 01:45:00|702.62|699.82|702.52|699.72|702.62|699.82|702.52|699.72|0
1656553510000|2022-06-30 01:45:10|702.62|699.82|702.84|700.04|702.84|700.04|702.62|699.82|0
1656553520000|2022-06-30 01:45:20|702.96|700.16|702.96|700.16|703.06|700.26|702.96|700.16|0
1656553530000|2022-06-30 01:45:30|702.84|700.04|702.4|699.6|702.84|700.04|702.4|699.6|0
1656553540000|2022-06-30 01:45:40|702.3|699.5|702.52|699.72|702.62|699.82|702.18|699.38|0
1656553550000|2022-06-30 01:45:50|702.62|699.82|702.52|699.72|702.62|699.82|702.52|699.72|0
1656553560000|2022-06-30 01:46:00|702.62|699.82|702.4|699.6|702.62|699.82|702.4|699.6|0
1656553570000|2022-06-30 01:46:10|702.62|699.82|702.84|700.04|702.84|700.04|702.62|699.82|0
1656553580000|2022-06-30 01:46:20|703.28|700.48|703.28|700.48|703.28|700.48|703.28|700.48|0
1656553590000|2022-06-30 01:46:30|703.5|700.7|703.28|700.48|703.5|700.7|703.28|700.48|0
1656553600000|2022-06-30 01:46:40|703.5|700.7|703.5|700.7|703.5|700.7|703.5|700.7|0
1656553610000|2022-06-30 01:46:50|703.28|700.48|703.28|700.48|703.4|700.6|703.28|700.48|0
1656553620000|2022-06-30 01:47:00|703.4|700.6|703.4|700.6|703.4|700.6|703.28|700.48|0
1656553630000|2022-06-30 01:47:10|703.18|700.38|702.62|699.82|703.18|700.38|702.52|699.72|0
1656553640000|2022-06-30 01:47:20|702.74|699.94|702.62|699.82|702.74|699.94|702.62|699.82|0
1656553650000|2022-06-30 01:47:30|702.4|699.6|702.4|699.6|702.4|699.6|702.4|699.6|0
1656553660000|2022-06-30 01:47:40|702.18|699.38|702.51|699.71|702.74|699.94|702.18|699.38|0
1656553670000|2022-06-30 01:47:50|702.74|699.94|702.74|699.94|702.74|699.94|702.74|699.94|0
1656553680000|2022-06-30 01:48:00|702.84|700.04|702.4|699.6|702.84|700.04|702.4|699.6|0
1656553690000|2022-06-30 01:48:10|702.18|699.38|702.29|699.49|702.51|699.71|702.18|699.38|0
1656553700000|2022-06-30 01:48:20|701.96|699.16|702.4|699.6|702.4|699.6|701.85|699.05|0
1656553710000|2022-06-30 01:48:30|702.62|699.82|702.62|699.82|702.62|699.82|702.4|699.6|0
1656553720000|2022-06-30 01:48:40|702.84|700.04|702.96|700.16|702.96|700.16|702.73|699.93|0
1656553730000|2022-06-30 01:48:50|703.18|700.38|703.4|700.6|703.4|700.6|703.18|700.38|0
1656553740000|2022-06-30 01:49:00|703.5|700.7|703.84|701.04|703.84|701.04|703.5|700.7|0
1656553750000|2022-06-30 01:49:10|703.72|700.92|703.72|700.92|703.94|701.14|703.72|700.92|0
1656553760000|2022-06-30 01:49:20|703.94|701.14|703.84|701.04|703.94|701.14|703.84|701.04|0
1656553770000|2022-06-30 01:49:30|703.94|701.14|703.72|700.92|703.94|701.14|703.72|700.92|0
1656553780000|2022-06-30 01:49:40|703.84|701.04|704.06|701.26|704.16|701.36|703.84|701.04|0
1656553790000|2022-06-30 01:49:50|703.94|701.14|703.94|701.14|704.06|701.26|703.94|701.14|0
1656553800000|2022-06-30 01:50:00|704.06|701.26|703.5|700.7|704.06|701.26|703.5|700.7|0
1656553810000|2022-06-30 01:50:10|703.62|700.82|702.95|700.15|703.62|700.82|702.95|700.15|0
1656553820000|2022-06-30 01:50:20|702.84|700.04|702.95|700.15|702.95|700.15|702.84|700.04|0
1656553830000|2022-06-30 01:50:30|702.84|700.04|702.95|700.15|702.95|700.15|702.84|700.04|0
1656553840000|2022-06-30 01:50:40|703.06|700.26|702.4|699.6|703.06|700.26|702.4|699.6|0
1656553850000|2022-06-30 01:50:50|702.29|699.49|702.29|699.49|702.4|699.6|702.29|699.49|0
1656553860000|2022-06-30 01:51:00|702.4|699.6|702.51|699.71|702.51|699.71|702.4|699.6|0
1656553870000|2022-06-30 01:51:10|702.62|699.82|702.84|700.04|703.06|700.26|702.62|699.82|0
1656553880000|2022-06-30 01:51:20|702.62|699.82|702.4|699.6|702.62|699.82|702.4|699.6|0
1656553890000|2022-06-30 01:51:30|702.18|699.38|702.62|699.82|702.62|699.82|702.18|699.38|0
1656553900000|2022-06-30 01:51:40|702.51|699.71|702.51|699.71|702.51|699.71|702.4|699.6|0
1656553910000|2022-06-30 01:51:50|702.73|699.93|703.06|700.26|703.06|700.26|702.73|699.93|0
1656553920000|2022-06-30 01:52:00|703.17|700.37|702.95|700.15|703.17|700.37|702.95|700.15|0
1656553930000|2022-06-30 01:52:10|702.84|700.04|702.51|699.71|702.84|700.04|702.51|699.71|0
1656553940000|2022-06-30 01:52:20|702.84|700.04|703.06|700.26|703.06|700.26|702.84|700.04|0
1656553960000|2022-06-30 01:52:40|703.17|700.37|703.28|700.48|703.5|700.7|703.17|700.37|0
1656553970000|2022-06-30 01:52:50|703.5|700.7|703.28|700.48|703.5|700.7|703.28|700.48|0
1656553980000|2022-06-30 01:53:00|703.06|700.26|703.28|700.48|703.28|700.48|703.06|700.26|0
1656553990000|2022-06-30 01:53:10|703.17|700.37|703.39|700.59|703.39|700.59|703.17|700.37|0
1656554000000|2022-06-30 01:53:20|703.28|700.48|703.84|701.04|703.84|701.04|703.28|700.48|0
1656554010000|2022-06-30 01:53:30|704.16|701.36|704.06|701.26|704.16|701.36|704.06|701.26|0
1656554020000|2022-06-30 01:53:40|704.16|701.36|703.72|700.92|704.16|701.36|703.72|700.92|0
1656554030000|2022-06-30 01:53:50|703.84|701.04|703.84|701.04|703.84|701.04|703.5|700.7|0
1656554040000|2022-06-30 01:54:00|703.39|700.59|703.94|701.14|703.94|701.14|703.39|700.59|0
1656554050000|2022-06-30 01:54:10|703.84|701.04|703.94|701.14|704.16|701.36|703.84|701.04|0
1656554060000|2022-06-30 01:54:20|703.72|700.92|703.62|700.82|703.72|700.92|703.5|700.7|0
1656554070000|2022-06-30 01:54:30|703.72|700.92|703.72|700.92|703.84|701.04|703.72|700.92|0
1656554080000|2022-06-30 01:54:40|703.61|700.81|704.16|701.36|704.16|701.36|703.61|700.81|0
1656554090000|2022-06-30 01:54:50|704.38|701.58|704.16|701.36|704.38|701.58|704.16|701.36|0
1656554100000|2022-06-30 01:55:00|704.06|701.26|704.94|702.14|704.94|702.14|704.06|701.26|0
1656554110000|2022-06-30 01:55:10|705.04|702.24|704.82|702.02|705.04|702.24|704.82|702.02|0
1656554120000|2022-06-30 01:55:20|705.26|702.46|704.72|701.92|705.26|702.46|704.72|701.92|0
1656554130000|2022-06-30 01:55:30|705.04|702.24|705.04|702.24|705.04|702.24|705.04|702.24|0
1656554140000|2022-06-30 01:55:40|704.82|702.02|705.04|702.24|705.04|702.24|704.82|702.02|0
1656554150000|2022-06-30 01:55:50|704.82|702.02|705.04|702.24|705.04|702.24|704.82|702.02|0
1656554170000|2022-06-30 01:56:10|704.94|702.14|704.82|702.02|704.94|702.14|704.82|702.02|0
1656554180000|2022-06-30 01:56:20|704.6|701.8|704.6|701.8|704.72|701.92|704.6|701.8|0
1656554190000|2022-06-30 01:56:30|704.5|701.7|704.38|701.58|704.5|701.7|704.38|701.58|0
1656554200000|2022-06-30 01:56:40|704.6|701.8|704.38|701.58|704.6|701.8|704.38|701.58|0
1656554210000|2022-06-30 01:56:50|704.6|701.8|704.72|701.92|704.72|701.92|704.5|701.7|0
1656554220000|2022-06-30 01:57:00|705.04|702.24|705.16|702.36|705.26|702.46|704.94|702.14|0
1656554230000|2022-06-30 01:57:10|705.04|702.24|705.7|702.9|705.93|703.13|705.04|702.24|0
1656554240000|2022-06-30 01:57:20|705.82|703.02|705.93|703.13|705.93|703.13|705.82|703.02|0
1656554250000|2022-06-30 01:57:30|705.92|703.12|706.15|703.35|706.15|703.35|705.92|703.12|0
1656554260000|2022-06-30 01:57:40|706.37|703.57|706.48|703.68|706.48|703.68|706.26|703.46|0
1656554270000|2022-06-30 01:57:50|706.37|703.57|706.37|703.57|706.37|703.57|706.37|703.57|0
1656554280000|2022-06-30 01:58:00|706.59|703.79|706.81|704.01|706.81|704.01|706.59|703.79|0
1656554290000|2022-06-30 01:58:10|706.59|703.79|706.37|703.57|706.59|703.79|706.37|703.57|0
1656554300000|2022-06-30 01:58:20|706.48|703.68|706.04|703.24|706.48|703.68|706.04|703.24|0
1656554310000|2022-06-30 01:58:30|705.92|703.12|706.15|703.35|706.15|703.35|705.92|703.12|0
1656554320000|2022-06-30 01:58:40|706.26|703.46|706.04|703.24|706.26|703.46|706.04|703.24|0
1656554330000|2022-06-30 01:58:50|706.26|703.46|706.37|703.57|706.59|703.79|706.26|703.46|0
1656554340000|2022-06-30 01:59:00|706.04|703.24|706.37|703.57|706.37|703.57|706.04|703.24|0
1656554350000|2022-06-30 01:59:10|706.59|703.79|706.37|703.57|706.59|703.79|706.37|703.57|0
1656554360000|2022-06-30 01:59:20|706.59|703.79|706.81|704.01|706.81|704.01|706.59|703.79|0
1656554370000|2022-06-30 01:59:30|706.7|703.9|706.59|703.79|706.81|704.01|706.59|703.79|0
1656554380000|2022-06-30 01:59:40|706.7|703.9|706.59|703.79|706.81|704.01|706.59|703.79|0
1656554390000|2022-06-30 01:59:50|706.81|704.01|706.81|704.01|707.03|704.23|706.81|704.01|0
1656554400000|2022-06-30 02:00:00|706.15|703.35|706.04|703.24|706.26|703.46|706.04|703.24|0
1656554410000|2022-06-30 02:00:10|706.15|703.35|705.92|703.12|706.15|703.35|705.92|703.12|0
1656554420000|2022-06-30 02:00:20|706.04|703.24|705.92|703.12|706.26|703.46|705.92|703.12|0
1656554430000|2022-06-30 02:00:30|705.7|702.9|705.7|702.9|705.7|702.9|705.6|702.8|0
1656554440000|2022-06-30 02:00:40|705.38|702.58|705.6|702.8|705.7|702.9|705.38|702.58|0
1656554450000|2022-06-30 02:00:50|706.59|703.79|706.14|703.34|706.59|703.79|706.14|703.34|0
1656554460000|2022-06-30 02:01:00|706.37|703.57|706.14|703.34|706.37|703.57|706.14|703.34|0
1656554470000|2022-06-30 02:01:10|706.37|703.57|706.37|703.57|706.37|703.57|706.37|703.57|0
1656554480000|2022-06-30 02:01:20|706.14|703.34|706.14|703.34|706.14|703.34|706.14|703.34|0
1656554490000|2022-06-30 02:01:30|705.92|703.12|706.14|703.34|706.14|703.34|705.92|703.12|0
1656554500000|2022-06-30 02:01:40|706.37|703.57|706.7|703.9|706.81|704.01|706.37|703.57|0
1656554510000|2022-06-30 02:01:50|706.59|703.79|706.59|703.79|706.81|704.01|706.59|703.79|0
1656554520000|2022-06-30 02:02:00|706.37|703.57|706.37|703.57|706.37|703.57|706.14|703.34|0
1656554530000|2022-06-30 02:02:10|706.14|703.34|705.92|703.12|706.14|703.34|705.92|703.12|0
1656554540000|2022-06-30 02:02:20|705.7|702.9|705.48|702.68|705.82|703.02|705.48|702.68|0
1656554550000|2022-06-30 02:02:30|705.7|702.9|705.48|702.68|705.7|702.9|705.48|702.68|0
1656554560000|2022-06-30 02:02:40|705.7|702.9|705.48|702.68|705.7|702.9|705.48|702.68|0
1656554580000|2022-06-30 02:03:00|705.7|702.9|705.82|703.02|705.82|703.02|705.7|702.9|0
1656554590000|2022-06-30 02:03:10|706.14|703.34|705.92|703.12|706.26|703.46|705.92|703.12|0
1656554610000|2022-06-30 02:03:30|705.7|702.9|705.48|702.68|705.7|702.9|705.48|702.68|0
1656554620000|2022-06-30 02:03:40|705.26|702.46|705.04|702.24|705.26|702.46|705.04|702.24|0
1656554630000|2022-06-30 02:03:50|705.16|702.36|705.04|702.24|705.16|702.36|705.04|702.24|0
1656554640000|2022-06-30 02:04:00|704.94|702.14|704.72|701.92|704.94|702.14|704.6|701.8|0
1656554650000|2022-06-30 02:04:10|704.82|702.02|704.6|701.8|704.94|702.14|704.6|701.8|0
1656554660000|2022-06-30 02:04:20|704.82|702.02|704.82|702.02|704.82|702.02|704.82|702.02|0
1656554680000|2022-06-30 02:04:40|704.6|701.8|704.6|701.8|704.71|701.91|704.6|701.8|0
1656554690000|2022-06-30 02:04:50|704.82|702.02|704.71|701.91|704.82|702.02|704.6|701.8|0
1656554700000|2022-06-30 02:05:00|704.6|701.8|703.94|701.14|704.82|702.02|703.94|701.14|0
1656554710000|2022-06-30 02:05:10|704.16|701.36|704.38|701.58|704.38|701.58|704.16|701.36|0
1656554720000|2022-06-30 02:05:20|704.6|701.8|704.82|702.02|704.82|702.02|704.6|701.8|0
1656554730000|2022-06-30 02:05:30|704.94|702.14|705.04|702.24|705.04|702.24|704.82|702.02|0
1656554740000|2022-06-30 02:05:40|704.94|702.14|705.04|702.24|705.04|702.24|704.82|702.02|0
1656554750000|2022-06-30 02:05:50|705.16|702.36|705.16|702.36|705.26|702.46|705.16|702.36|0
1656554760000|2022-06-30 02:06:00|705.04|702.24|705.26|702.46|705.26|702.46|705.04|702.24|0
1656554770000|2022-06-30 02:06:10|705.48|702.68|705.48|702.68|705.7|702.9|705.48|702.68|0
1656554780000|2022-06-30 02:06:20|705.6|702.8|705.7|702.9|705.7|702.9|705.6|702.8|0
1656554790000|2022-06-30 02:06:30|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1656554800000|2022-06-30 02:06:40|705.7|702.9|705.26|702.46|705.7|702.9|705.26|702.46|0
1656554810000|2022-06-30 02:06:50|705.38|702.58|704.94|702.14|705.38|702.58|704.94|702.14|0
1656554820000|2022-06-30 02:07:00|704.6|701.8|704.71|701.91|704.71|701.91|704.49|701.69|0
1656554830000|2022-06-30 02:07:10|704.93|702.13|704.93|702.13|705.04|702.24|704.93|702.13|0
1656554840000|2022-06-30 02:07:20|704.82|702.02|705.26|702.46|705.26|702.46|704.82|702.02|0
1656554850000|2022-06-30 02:07:30|705.38|702.58|705.16|702.36|705.38|702.58|705.16|702.36|0
1656554860000|2022-06-30 02:07:40|705.26|702.46|705.04|702.24|705.26|702.46|704.93|702.13|0
1656554880000|2022-06-30 02:08:00|705.26|702.46|705.04|702.24|705.26|702.46|705.04|702.24|0
1656554890000|2022-06-30 02:08:10|704.93|702.13|705.04|702.24|705.04|702.24|704.82|702.02|0
1656554910000|2022-06-30 02:08:30|704.82|702.02|704.82|702.02|704.93|702.13|704.82|702.02|0
1656554920000|2022-06-30 02:08:40|704.27|701.47|704.16|701.36|704.38|701.58|704.16|701.36|0
1656554930000|2022-06-30 02:08:50|703.94|701.14|703.94|701.14|704.16|701.36|703.94|701.14|0
1656554940000|2022-06-30 02:09:00|704.05|701.25|704.16|701.36|704.16|701.36|704.05|701.25|0
1656554950000|2022-06-30 02:09:10|704.38|701.58|704.38|701.58|704.6|701.8|704.38|701.58|0
1656554960000|2022-06-30 02:09:20|704.6|701.8|704.38|701.58|704.6|701.8|704.38|701.58|0
1656554970000|2022-06-30 02:09:30|704.16|701.36|703.94|701.14|704.16|701.36|703.94|701.14|0
1656554980000|2022-06-30 02:09:40|704.05|701.25|703.94|701.14|704.16|701.36|703.94|701.14|0
1656554990000|2022-06-30 02:09:50|704.16|701.36|703.94|701.14|704.16|701.36|703.94|701.14|0
1656555000000|2022-06-30 02:10:00|703.72|700.92|703.72|700.92|703.72|700.92|703.5|700.7|0
1656555010000|2022-06-30 02:10:10|703.5|700.7|703.5|700.7|703.5|700.7|703.5|700.7|0
1656555020000|2022-06-30 02:10:20|703.39|700.59|703.94|701.14|703.94|701.14|703.39|700.59|0
1656555040000|2022-06-30 02:10:40|704.16|701.36|704.16|701.36|704.16|701.36|703.94|701.14|0
1656555050000|2022-06-30 02:10:50|703.94|701.14|703.72|700.92|703.94|701.14|703.72|700.92|0
1656555060000|2022-06-30 02:11:00|703.94|701.14|703.28|700.48|703.94|701.14|703.28|700.48|0
1656555070000|2022-06-30 02:11:10|703.39|700.59|703.28|700.48|703.39|700.59|703.28|700.48|0
1656555080000|2022-06-30 02:11:20|703.17|700.37|702.95|700.15|703.28|700.48|702.95|700.15|0
1656555090000|2022-06-30 02:11:30|703.17|700.37|703.06|700.26|703.17|700.37|703.06|700.26|0
1656555100000|2022-06-30 02:11:40|703.17|700.37|703.28|700.48|703.28|700.48|703.17|700.37|0
1656555110000|2022-06-30 02:11:50|703.06|700.26|703.06|700.26|703.06|700.26|703.06|700.26|0
1656555120000|2022-06-30 02:12:00|703.17|700.37|703.17|700.37|703.28|700.48|703.17|700.37|0
1656555130000|2022-06-30 02:12:10|703.06|700.26|703.5|700.7|703.5|700.7|703.06|700.26|0
1656555140000|2022-06-30 02:12:20|703.28|700.48|703.06|700.26|703.28|700.48|703.06|700.26|0
1656555150000|2022-06-30 02:12:30|702.95|700.15|702.84|700.04|702.95|700.15|702.84|700.04|0
1656555160000|2022-06-30 02:12:40|702.62|699.82|702.62|699.82|702.73|699.93|702.62|699.82|0
1656555180000|2022-06-30 02:13:00|702.4|699.6|702.84|700.04|702.84|700.04|702.4|699.6|0
1656555190000|2022-06-30 02:13:10|702.62|699.82|702.62|699.82|702.84|700.04|702.62|699.82|0
1656555200000|2022-06-30 02:13:20|702.84|700.04|702.84|700.04|702.84|700.04|702.73|699.93|0
1656555210000|2022-06-30 02:13:30|702.62|699.82|702.84|700.04|702.84|700.04|702.62|699.82|0
1656555220000|2022-06-30 02:13:40|702.62|699.82|702.73|699.93|702.73|699.93|702.62|699.82|0
1656555230000|2022-06-30 02:13:50|702.84|700.04|702.84|700.04|702.84|700.04|702.84|700.04|0
1656555240000|2022-06-30 02:14:00|702.73|699.93|702.84|700.04|702.84|700.04|702.62|699.82|0
1656555250000|2022-06-30 02:14:10|702.73|699.93|702.62|699.82|702.73|699.93|702.62|699.82|0
1656555260000|2022-06-30 02:14:20|702.4|699.6|702.62|699.82|702.62|699.82|702.4|699.6|0
1656555270000|2022-06-30 02:14:30|702.84|700.04|703.06|700.26|703.06|700.26|702.84|700.04|0
1656555280000|2022-06-30 02:14:40|702.84|700.04|702.84|700.04|702.84|700.04|702.84|700.04|0
1656555290000|2022-06-30 02:14:50|703.06|700.26|703.17|700.37|703.28|700.48|703.06|700.26|0
1656555300000|2022-06-30 02:15:00|703.28|700.48|702.84|700.04|703.28|700.48|702.84|700.04|0
1656555310000|2022-06-30 02:15:10|703.06|700.26|702.73|699.93|703.06|700.26|702.73|699.93|0
1656555320000|2022-06-30 02:15:20|702.84|700.04|702.84|700.04|703.28|700.48|702.84|700.04|0
1656555330000|2022-06-30 02:15:30|703.06|700.26|703.28|700.48|703.28|700.48|702.84|700.04|0
1656555340000|2022-06-30 02:15:40|702.95|700.15|703.06|700.26|703.06|700.26|702.95|700.15|0
1656555350000|2022-06-30 02:15:50|703.28|700.48|703.28|700.48|703.39|700.59|703.28|700.48|0
1656555360000|2022-06-30 02:16:00|703.5|700.7|703.5|700.7|703.5|700.7|703.5|700.7|0
1656555370000|2022-06-30 02:16:10|703.39|700.59|703.28|700.48|703.5|700.7|703.06|700.26|0
1656555380000|2022-06-30 02:16:20|703.17|700.37|703.28|700.48|703.28|700.48|703.06|700.26|0
1656555390000|2022-06-30 02:16:30|703.17|700.37|703.5|700.7|703.5|700.7|703.17|700.37|0
1656555400000|2022-06-30 02:16:40|703.72|700.92|703.5|700.7|703.72|700.92|703.5|700.7|0
1656555410000|2022-06-30 02:16:50|703.72|700.92|703.5|700.7|703.72|700.92|703.5|700.7|0
1656555420000|2022-06-30 02:17:00|703.61|700.81|703.72|700.92|703.72|700.92|703.61|700.81|0
1656555440000|2022-06-30 02:17:20|703.61|700.81|703.28|700.48|703.61|700.81|703.28|700.48|0
1656555450000|2022-06-30 02:17:30|703.17|700.37|703.06|700.26|703.17|700.37|703.06|700.26|0
1656555460000|2022-06-30 02:17:40|703.17|700.37|703.06|700.26|703.17|700.37|703.06|700.26|0
1656555470000|2022-06-30 02:17:50|703.28|700.48|703.5|700.7|703.5|700.7|703.28|700.48|0
1656555490000|2022-06-30 02:18:10|703.39|700.59|703.28|700.48|703.5|700.7|703.28|700.48|0
1656555500000|2022-06-30 02:18:20|703.5|700.7|703.05|700.25|703.5|700.7|703.05|700.25|0
1656555510000|2022-06-30 02:18:30|703.17|700.37|703.28|700.48|703.28|700.48|703.05|700.25|0
1656555520000|2022-06-30 02:18:40|703.05|700.25|703.05|700.25|703.05|700.25|703.05|700.25|0
1656555530000|2022-06-30 02:18:50|702.83|700.03|702.83|700.03|702.83|700.03|702.83|700.03|0
1656555540000|2022-06-30 02:19:00|703.05|700.25|703.05|700.25|703.17|700.37|702.83|700.03|0
1656555550000|2022-06-30 02:19:10|703.28|700.48|703.28|700.48|703.28|700.48|703.05|700.25|0
1656555560000|2022-06-30 02:19:20|702.83|700.03|702.83|700.03|702.83|700.03|702.83|700.03|0
1656555570000|2022-06-30 02:19:30|702.61|699.81|702.61|699.81|702.73|699.93|702.61|699.81|0
1656555580000|2022-06-30 02:19:40|702.83|700.03|703.05|700.25|703.05|700.25|702.83|700.03|0
1656555590000|2022-06-30 02:19:50|702.95|700.15|702.95|700.15|702.95|700.15|702.83|700.03|0
1656555600000|2022-06-30 02:20:00|702.83|700.03|702.83|700.03|702.95|700.15|702.83|700.03|0
1656555610000|2022-06-30 02:20:10|702.95|700.15|702.39|699.59|702.95|700.15|702.39|699.59|0
1656555620000|2022-06-30 02:20:20|702.29|699.49|702.17|699.37|702.29|699.49|702.17|699.37|0
1656555630000|2022-06-30 02:20:30|702.51|699.71|702.39|699.59|702.51|699.71|702.39|699.59|0
1656555640000|2022-06-30 02:20:40|702.83|700.03|702.83|700.03|702.83|700.03|702.83|700.03|0
1656555650000|2022-06-30 02:20:50|702.61|699.81|702.83|700.03|702.83|700.03|702.61|699.81|0
1656555660000|2022-06-30 02:21:00|703.05|700.25|703.05|700.25|703.05|700.25|703.05|700.25|0
1656555670000|2022-06-30 02:21:10|702.83|700.03|702.39|699.59|702.95|700.15|702.39|699.59|0
1656555680000|2022-06-30 02:21:20|702.29|699.49|702.39|699.59|702.61|699.81|702.29|699.49|0
1656555690000|2022-06-30 02:21:30|702.51|699.71|702.29|699.49|702.51|699.71|702.29|699.49|0
1656555700000|2022-06-30 02:21:40|702.17|699.37|701.95|699.15|702.17|699.37|701.95|699.15|0
1656555710000|2022-06-30 02:21:50|701.73|698.93|701.95|699.15|701.95|699.15|701.73|698.93|0
1656555720000|2022-06-30 02:22:00|701.73|698.93|701.73|698.93|701.95|699.15|701.73|698.93|0
1656555730000|2022-06-30 02:22:10|701.95|699.15|701.73|698.93|701.95|699.15|701.73|698.93|0
1656555740000|2022-06-30 02:22:20|701.29|698.49|700.85|698.05|701.29|698.49|700.53|697.73|0
1656555750000|2022-06-30 02:22:30|700.97|698.17|701.07|698.27|701.07|698.27|700.97|698.17|0
1656555760000|2022-06-30 02:22:40|701.29|698.49|701.29|698.49|701.29|698.49|701.19|698.39|0
1656555770000|2022-06-30 02:22:50|701.19|698.39|701.07|698.27|701.19|698.39|701.07|698.27|0
1656555780000|2022-06-30 02:23:00|701.29|698.49|701.51|698.71|701.51|698.71|701.29|698.49|0
1656555790000|2022-06-30 02:23:10|701.41|698.61|701.51|698.71|701.51|698.71|701.41|698.61|0
1656555800000|2022-06-30 02:23:20|701.73|698.93|701.95|699.15|701.95|699.15|701.73|698.93|0
1656555810000|2022-06-30 02:23:30|701.73|698.93|701.95|699.15|701.95|699.15|701.73|698.93|0
1656555820000|2022-06-30 02:23:40|701.85|699.05|702.17|699.37|702.17|699.37|701.85|699.05|0
1656555830000|2022-06-30 02:23:50|702.51|699.71|702.39|699.59|702.51|699.71|702.39|699.59|0
1656555840000|2022-06-30 02:24:00|702.51|699.71|702.51|699.71|702.61|699.81|702.51|699.71|0
1656555850000|2022-06-30 02:24:10|702.29|699.49|702.39|699.59|702.39|699.59|702.17|699.37|0
1656555860000|2022-06-30 02:24:20|702.29|699.49|702.17|699.37|702.29|699.49|702.17|699.37|0
1656555870000|2022-06-30 02:24:30|701.85|699.05|702.07|699.27|702.07|699.27|701.85|699.05|0
1656555880000|2022-06-30 02:24:40|701.95|699.15|701.95|699.15|702.07|699.27|701.95|699.15|0
1656555890000|2022-06-30 02:24:50|701.73|698.93|701.63|698.83|701.73|698.93|701.51|698.71|0
1656555900000|2022-06-30 02:25:00|701.51|698.71|701.51|698.71|701.51|698.71|701.29|698.49|0
1656555910000|2022-06-30 02:25:10|701.63|698.83|701.73|698.93|701.95|699.15|701.63|698.83|0
1656555920000|2022-06-30 02:25:20|701.63|698.83|701.63|698.83|701.63|698.83|701.63|698.83|0
1656555930000|2022-06-30 02:25:30|701.85|699.05|701.95|699.15|701.95|699.15|701.51|698.71|0
1656555940000|2022-06-30 02:25:40|702.07|699.27|701.95|699.15|702.07|699.27|701.95|699.15|0
1656555950000|2022-06-30 02:25:50|702.07|699.27|702.07|699.27|702.07|699.27|702.07|699.27|0
1656555960000|2022-06-30 02:26:00|701.95|699.15|701.85|699.05|701.95|699.15|701.73|698.93|0
1656555970000|2022-06-30 02:26:10|701.73|698.93|701.95|699.15|701.95|699.15|701.51|698.71|0
1656555980000|2022-06-30 02:26:20|701.63|698.83|701.85|699.05|701.85|699.05|701.63|698.83|0
1656555990000|2022-06-30 02:26:30|701.73|698.93|701.73|698.93|701.73|698.93|701.63|698.83|0
1656556000000|2022-06-30 02:26:40|701.85|699.05|701.63|698.83|701.95|699.15|701.63|698.83|0
1656556010000|2022-06-30 02:26:50|701.73|698.93|701.41|698.61|701.73|698.93|701.41|698.61|0
1656556020000|2022-06-30 02:27:00|701.51|698.71|701.41|698.61|701.51|698.71|701.29|698.49|0
1656556030000|2022-06-30 02:27:10|701.29|698.49|701.07|698.27|701.29|698.49|700.75|697.95|0
1656556040000|2022-06-30 02:27:20|700.97|698.17|700.75|697.95|701.07|698.27|700.75|697.95|0
1656556050000|2022-06-30 02:27:30|700.85|698.05|700.63|697.83|700.85|698.05|700.63|697.83|0
1656556060000|2022-06-30 02:27:40|700.75|697.95|700.63|697.83|700.75|697.95|700.41|697.61|0
1656556070000|2022-06-30 02:27:50|700.53|697.73|700.41|697.61|700.53|697.73|700.41|697.61|0
1656556080000|2022-06-30 02:28:00|700.19|697.39|699.97|697.17|700.19|697.39|699.97|697.17|0
1656556090000|2022-06-30 02:28:10|700.19|697.39|700.19|697.39|700.19|697.39|700.19|697.39|0
1656556100000|2022-06-30 02:28:20|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1656556120000|2022-06-30 02:28:40|700.09|697.29|700.09|697.29|700.19|697.39|700.09|697.29|0
1656556130000|2022-06-30 02:28:50|700.19|697.39|699.75|696.95|700.19|697.39|699.75|696.95|0
1656556150000|2022-06-30 02:29:10|699.53|696.73|699.31|696.51|699.53|696.73|699.31|696.51|0
1656556160000|2022-06-30 02:29:20|699.21|696.41|698.87|696.07|699.21|696.41|698.87|696.07|0
1656556170000|2022-06-30 02:29:30|698.99|696.19|699.09|696.29|699.09|696.29|698.87|696.07|0
1656556180000|2022-06-30 02:29:40|699.21|696.41|699.75|696.95|699.75|696.95|699.21|696.41|0
1656556190000|2022-06-30 02:29:50|699.53|696.73|699.31|696.51|699.53|696.73|699.31|696.51|0
1656556200000|2022-06-30 02:30:00|699.09|696.29|698.43|695.63|699.09|696.29|698.43|695.63|0
1656556210000|2022-06-30 02:30:10|698.65|695.85|698.43|695.63|698.65|695.85|698.21|695.41|0
1656556220000|2022-06-30 02:30:20|698.21|695.41|698.21|695.41|698.43|695.63|698.21|695.41|0
1656556230000|2022-06-30 02:30:30|698.43|695.63|698.43|695.63|698.43|695.63|698.43|695.63|0
1656556240000|2022-06-30 02:30:40|698.65|695.85|698.43|695.63|698.65|695.85|698.43|695.63|0
1656556250000|2022-06-30 02:30:50|698.55|695.75|698.87|696.07|698.87|696.07|698.55|695.75|0
1656556260000|2022-06-30 02:31:00|698.77|695.97|699.31|696.51|699.31|696.51|698.77|695.97|0
1656556270000|2022-06-30 02:31:10|699.09|696.29|699.09|696.29|699.09|696.29|698.87|696.07|0
1656556280000|2022-06-30 02:31:20|699.31|696.51|699.21|696.41|699.31|696.51|699.21|696.41|0
1656556290000|2022-06-30 02:31:30|699.31|696.51|699.43|696.63|699.43|696.63|699.31|696.51|0
1656556300000|2022-06-30 02:31:40|699.53|696.73|699.53|696.73|699.75|696.95|699.53|696.73|0
1656556310000|2022-06-30 02:31:50|699.75|696.95|699.97|697.17|699.97|697.17|699.75|696.95|0
1656556320000|2022-06-30 02:32:00|699.75|696.95|699.65|696.85|699.75|696.95|699.53|696.73|0
1656556330000|2022-06-30 02:32:10|699.86|697.06|700.08|697.28|700.08|697.28|699.86|697.06|0
1656556340000|2022-06-30 02:32:20|699.97|697.17|700.08|697.28|700.08|697.28|699.97|697.17|0
1656556350000|2022-06-30 02:32:30|699.97|697.17|699.75|696.95|699.97|697.17|699.75|696.95|0
1656556360000|2022-06-30 02:32:40|699.53|696.73|699.75|696.95|699.75|696.95|699.53|696.73|0
1656556380000|2022-06-30 02:33:00|699.86|697.06|699.75|696.95|700.08|697.28|699.75|696.95|0
1656556390000|2022-06-30 02:33:10|699.97|697.17|699.97|697.17|699.97|697.17|699.75|696.95|0
1656556400000|2022-06-30 02:33:20|699.75|696.95|699.53|696.73|699.75|696.95|699.53|696.73|0
1656556410000|2022-06-30 02:33:30|699.75|696.95|699.53|696.73|699.75|696.95|699.53|696.73|0
1656556420000|2022-06-30 02:33:40|699.75|696.95|699.53|696.73|699.75|696.95|699.53|696.73|0
1656556430000|2022-06-30 02:33:50|699.09|696.29|699.31|696.51|699.31|696.51|699.09|696.29|0
1656556440000|2022-06-30 02:34:00|699.42|696.62|699.53|696.73|699.53|696.73|699.31|696.51|0
1656556460000|2022-06-30 02:34:20|699.75|696.95|699.75|696.95|699.75|696.95|699.75|696.95|0
1656556480000|2022-06-30 02:34:40|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1656556490000|2022-06-30 02:34:50|700.3|697.5|700.41|697.61|700.41|697.61|700.19|697.39|0
1656556500000|2022-06-30 02:35:00|700.19|697.39|700.19|697.39|700.19|697.39|700.19|697.39|0
1656556510000|2022-06-30 02:35:10|700.08|697.28|700.19|697.39|700.19|697.39|700.08|697.28|0
1656556520000|2022-06-30 02:35:20|699.97|697.17|699.97|697.17|700.08|697.28|699.97|697.17|0
1656556530000|2022-06-30 02:35:30|699.75|696.95|699.75|696.95|699.86|697.06|699.75|696.95|0
1656556540000|2022-06-30 02:35:40|699.86|697.06|699.86|697.06|699.86|697.06|699.75|696.95|0
1656556550000|2022-06-30 02:35:50|699.97|697.17|700.08|697.28|700.08|697.28|699.97|697.17|0
1656556560000|2022-06-30 02:36:00|700.19|697.39|700.08|697.28|700.19|697.39|700.08|697.28|0
1656556570000|2022-06-30 02:36:10|700.19|697.39|700.52|697.72|700.52|697.72|700.19|697.39|0
1656556580000|2022-06-30 02:36:20|700.63|697.83|700.63|697.83|700.85|698.05|700.63|697.83|0
1656556600000|2022-06-30 02:36:40|700.85|698.05|700.96|698.16|700.96|698.16|700.85|698.05|0
1656556610000|2022-06-30 02:36:50|701.07|698.27|700.96|698.16|701.07|698.27|700.85|698.05|0
1656556620000|2022-06-30 02:37:00|701.07|698.27|700.85|698.05|701.07|698.27|700.85|698.05|0
1656556630000|2022-06-30 02:37:10|700.96|698.16|701.07|698.27|701.07|698.27|700.96|698.16|0
1656556640000|2022-06-30 02:37:20|700.96|698.16|700.41|697.61|700.96|698.16|700.41|697.61|0
1656556650000|2022-06-30 02:37:30|700.19|697.39|700.19|697.39|700.41|697.61|700.19|697.39|0
1656556660000|2022-06-30 02:37:40|700.3|697.5|700.63|697.83|700.63|697.83|700.3|697.5|0
1656556670000|2022-06-30 02:37:50|700.52|697.72|700.19|697.39|700.52|697.72|700.19|697.39|0
1656556680000|2022-06-30 02:38:00|700.3|697.5|700.3|697.5|700.41|697.61|700.3|697.5|0
1656556690000|2022-06-30 02:38:10|700.19|697.39|700.19|697.39|700.41|697.61|700.19|697.39|0
1656556700000|2022-06-30 02:38:20|700.41|697.61|700.41|697.61|700.41|697.61|700.41|697.61|0
1656556720000|2022-06-30 02:38:40|700.19|697.39|700.08|697.28|700.19|697.39|700.08|697.28|0
1656556730000|2022-06-30 02:38:50|700.19|697.39|700.19|697.39|700.19|697.39|700.19|697.39|0
1656556740000|2022-06-30 02:39:00|700.08|697.28|700.41|697.61|700.41|697.61|700.08|697.28|0
1656556750000|2022-06-30 02:39:10|700.63|697.83|700.85|698.05|700.85|698.05|700.63|697.83|0
1656556760000|2022-06-30 02:39:20|700.63|697.83|700.74|697.94|700.74|697.94|700.63|697.83|0
1656556770000|2022-06-30 02:39:30|700.63|697.83|700.63|697.83|700.63|697.83|700.52|697.72|0
1656556780000|2022-06-30 02:39:40|700.52|697.72|700.41|697.61|700.52|697.72|700.41|697.61|0
1656556790000|2022-06-30 02:39:50|700.19|697.39|700.63|697.83|700.63|697.83|700.19|697.39|0
1656556800000|2022-06-30 02:40:00|700.74|697.94|701.07|698.27|701.07|698.27|700.74|697.94|0
1656556810000|2022-06-30 02:40:10|700.96|698.16|700.52|697.72|700.96|698.16|700.52|697.72|0
1656556820000|2022-06-30 02:40:20|700.41|697.61|700.19|697.39|700.41|697.61|700.19|697.39|0
1656556830000|2022-06-30 02:40:30|700.3|697.5|700.41|697.61|700.41|697.61|700.3|697.5|0
1656556840000|2022-06-30 02:40:40|700.52|697.72|700.52|697.72|700.52|697.72|700.52|697.72|0
1656556850000|2022-06-30 02:40:50|700.63|697.83|700.52|697.72|700.63|697.83|700.52|697.72|0
1656556860000|2022-06-30 02:41:00|700.63|697.83|700.52|697.72|700.85|698.05|700.52|697.72|0
1656556870000|2022-06-30 02:41:10|700.63|697.83|700.52|697.72|700.63|697.83|700.52|697.72|0
1656556880000|2022-06-30 02:41:20|700.63|697.83|700.63|697.83|700.63|697.83|700.52|697.72|0
1656556890000|2022-06-30 02:41:30|700.85|698.05|700.74|697.94|700.85|698.05|700.74|697.94|0
1656556900000|2022-06-30 02:41:40|700.85|698.05|701.07|698.27|701.07|698.27|700.85|698.05|0
1656556910000|2022-06-30 02:41:50|700.96|698.16|700.85|698.05|700.96|698.16|700.85|698.05|0
1656556920000|2022-06-30 02:42:00|700.74|697.94|700.41|697.61|700.74|697.94|700.41|697.61|0
1656556930000|2022-06-30 02:42:10|700.52|697.72|700.63|697.83|700.63|697.83|700.41|697.61|0
1656556940000|2022-06-30 02:42:20|700.52|697.72|700.85|698.05|700.85|698.05|700.52|697.72|0
1656556950000|2022-06-30 02:42:30|700.63|697.83|700.85|698.05|700.85|698.05|700.63|697.83|0
1656556960000|2022-06-30 02:42:40|700.63|697.83|700.52|697.72|700.63|697.83|700.52|697.72|0
1656556970000|2022-06-30 02:42:50|700.63|697.83|700.63|697.83|700.63|697.83|700.63|697.83|0
1656556980000|2022-06-30 02:43:00|700.85|698.05|701.07|698.27|701.07|698.27|700.85|698.05|0
1656556990000|2022-06-30 02:43:10|700.85|698.05|700.96|698.16|700.96|698.16|700.85|698.05|0
1656557000000|2022-06-30 02:43:20|700.63|697.83|700.74|697.94|700.74|697.94|700.63|697.83|0
1656557010000|2022-06-30 02:43:30|700.63|697.83|700.74|697.94|700.74|697.94|700.63|697.83|0
1656557030000|2022-06-30 02:43:50|700.85|698.05|700.85|698.05|700.85|698.05|700.85|698.05|0
1656557040000|2022-06-30 02:44:00|700.63|697.83|700.63|697.83|700.63|697.83|700.41|697.61|0
1656557050000|2022-06-30 02:44:10|700.41|697.61|700.63|697.83|700.63|697.83|700.41|697.61|0
1656557060000|2022-06-30 02:44:20|700.41|697.61|700.41|697.61|700.41|697.61|700.41|697.61|0
1656557070000|2022-06-30 02:44:30|700.19|697.39|700.19|697.39|700.19|697.39|699.97|697.17|0
1656557080000|2022-06-30 02:44:40|699.42|696.62|699.97|697.17|699.97|697.17|699.42|696.62|0
1656557090000|2022-06-30 02:44:50|699.86|697.06|699.75|696.95|699.86|697.06|699.75|696.95|0
1656557100000|2022-06-30 02:45:00|699.53|696.73|698.87|696.07|699.53|696.73|698.87|696.07|0
1656557110000|2022-06-30 02:45:10|698.98|696.18|699.09|696.29|699.09|696.29|698.98|696.18|0
1656557120000|2022-06-30 02:45:20|698.87|696.07|699.09|696.29|699.09|696.29|698.87|696.07|0
1656557130000|2022-06-30 02:45:30|699.31|696.51|699.31|696.51|699.31|696.51|699.31|696.51|0
1656557140000|2022-06-30 02:45:40|699.64|696.84|699.53|696.73|699.64|696.84|699.53|696.73|0
1656557150000|2022-06-30 02:45:50|699.75|696.95|699.75|696.95|699.75|696.95|699.53|696.73|0
1656557160000|2022-06-30 02:46:00|699.97|697.17|700.19|697.39|700.19|697.39|699.97|697.17|0
1656557170000|2022-06-30 02:46:10|700.41|697.61|700.52|697.72|700.52|697.72|700.41|697.61|0
1656557180000|2022-06-30 02:46:20|701.07|698.27|701.07|698.27|701.07|698.27|700.85|698.05|0
1656557190000|2022-06-30 02:46:30|701.29|698.49|701.18|698.38|701.29|698.49|701.18|698.38|0
1656557200000|2022-06-30 02:46:40|701.29|698.49|701.29|698.49|701.4|698.6|701.29|698.49|0
1656557210000|2022-06-30 02:46:50|701.4|698.6|701.29|698.49|701.51|698.71|701.29|698.49|0
1656557220000|2022-06-30 02:47:00|701.51|698.71|701.29|698.49|701.51|698.71|701.29|698.49|0
1656557230000|2022-06-30 02:47:10|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1656557240000|2022-06-30 02:47:20|701.29|698.49|701.62|698.82|701.62|698.82|701.29|698.49|0
1656557250000|2022-06-30 02:47:30|701.73|698.93|701.51|698.71|701.73|698.93|701.51|698.71|0
1656557260000|2022-06-30 02:47:40|701.62|698.82|701.73|698.93|701.73|698.93|701.51|698.71|0
1656557270000|2022-06-30 02:47:50|701.51|698.71|701.62|698.82|701.62|698.82|701.51|698.71|0
1656557280000|2022-06-30 02:48:00|701.51|698.71|701.95|699.15|701.95|699.15|701.51|698.71|0
1656557290000|2022-06-30 02:48:10|702.06|699.26|702.17|699.37|702.17|699.37|702.06|699.26|0
1656557300000|2022-06-30 02:48:20|702.39|699.59|702.72|699.92|702.83|700.03|702.39|699.59|0
1656557310000|2022-06-30 02:48:30|703.05|700.25|703.27|700.47|703.27|700.47|703.05|700.25|0
1656557320000|2022-06-30 02:48:40|703.05|700.25|703.05|700.25|703.05|700.25|703.05|700.25|0
1656557330000|2022-06-30 02:48:50|702.94|700.14|703.05|700.25|703.05|700.25|702.94|700.14|0
1656557340000|2022-06-30 02:49:00|703.16|700.36|702.83|700.03|703.16|700.36|702.83|700.03|0
1656557350000|2022-06-30 02:49:10|703.05|700.25|703.27|700.47|703.27|700.47|703.05|700.25|0
1656557360000|2022-06-30 02:49:20|702.83|700.03|702.83|700.03|702.94|700.14|702.83|700.03|0
1656557370000|2022-06-30 02:49:30|702.94|700.14|702.94|700.14|702.94|700.14|702.94|700.14|0
1656557380000|2022-06-30 02:49:40|702.72|699.92|702.72|699.92|702.72|699.92|702.72|699.92|0
1656557390000|2022-06-30 02:49:50|702.61|699.81|702.72|699.92|702.83|700.03|702.61|699.81|0
1656557400000|2022-06-30 02:50:00|702.83|700.03|702.39|699.59|702.83|700.03|702.39|699.59|0
1656557410000|2022-06-30 02:50:10|702.28|699.48|702.28|699.48|702.39|699.59|702.28|699.48|0
1656557420000|2022-06-30 02:50:20|702.39|699.59|702.17|699.37|702.39|699.59|702.17|699.37|0
1656557430000|2022-06-30 02:50:30|702.28|699.48|702.39|699.59|702.39|699.59|702.28|699.48|0
1656557440000|2022-06-30 02:50:40|702.5|699.7|702.39|699.59|702.61|699.81|702.39|699.59|0
1656557450000|2022-06-30 02:50:50|702.5|699.7|702.61|699.81|702.61|699.81|702.5|699.7|0
1656557460000|2022-06-30 02:51:00|703.05|700.25|702.94|700.14|703.05|700.25|702.94|700.14|0
1656557470000|2022-06-30 02:51:10|703.05|700.25|702.83|700.03|703.05|700.25|702.83|700.03|0
1656557480000|2022-06-30 02:51:20|702.72|699.92|702.39|699.59|702.72|699.92|702.39|699.59|0
1656557490000|2022-06-30 02:51:30|702.28|699.48|702.17|699.37|702.28|699.48|702.17|699.37|0
1656557500000|2022-06-30 02:51:40|702.28|699.48|702.39|699.59|702.39|699.59|702.28|699.48|0
1656557520000|2022-06-30 02:52:00|702.17|699.37|702.17|699.37|702.17|699.37|702.17|699.37|0
1656557530000|2022-06-30 02:52:10|701.95|699.15|701.73|698.93|701.95|699.15|701.73|698.93|0
1656557540000|2022-06-30 02:52:20|701.62|698.82|701.29|698.49|701.62|698.82|701.29|698.49|0
1656557550000|2022-06-30 02:52:30|701.4|698.6|701.4|698.6|701.4|698.6|701.29|698.49|0
1656557560000|2022-06-30 02:52:40|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1656557580000|2022-06-30 02:53:00|701.4|698.6|701.95|699.15|701.95|699.15|701.4|698.6|0
1656557590000|2022-06-30 02:53:10|702.06|699.26|702.39|699.59|702.39|699.59|702.06|699.26|0
1656557600000|2022-06-30 02:53:20|702.28|699.48|702.17|699.37|702.28|699.48|702.17|699.37|0
1656557610000|2022-06-30 02:53:30|702.06|699.26|702.39|699.59|702.39|699.59|702.06|699.26|0
1656557620000|2022-06-30 02:53:40|702.61|699.81|702.17|699.37|702.61|699.81|702.17|699.37|0
1656557640000|2022-06-30 02:54:00|702.06|699.26|702.17|699.37|702.28|699.48|702.06|699.26|0
1656557650000|2022-06-30 02:54:10|702.28|699.48|702.17|699.37|702.28|699.48|702.17|699.37|0
1656557660000|2022-06-30 02:54:20|701.95|699.15|701.95|699.15|701.95|699.15|701.95|699.15|0
1656557670000|2022-06-30 02:54:30|701.73|698.93|701.62|698.82|701.73|698.93|701.51|698.71|0
1656557680000|2022-06-30 02:54:40|701.51|698.71|701.51|698.71|701.62|698.82|701.51|698.71|0
1656557690000|2022-06-30 02:54:50|701.29|698.49|701.29|698.49|701.29|698.49|701.29|698.49|0
1656557710000|2022-06-30 02:55:10|701.07|698.27|701.29|698.49|701.29|698.49|701.07|698.27|0
1656557720000|2022-06-30 02:55:20|701.07|698.27|701.07|698.27|701.29|698.49|701.07|698.27|0
1656557730000|2022-06-30 02:55:30|700.96|698.16|700.85|698.05|700.96|698.16|700.85|698.05|0
1656557740000|2022-06-30 02:55:40|700.96|698.16|700.74|697.94|700.96|698.16|700.74|697.94|0
1656557750000|2022-06-30 02:55:50|700.3|697.5|700.52|697.72|700.52|697.72|700.3|697.5|0
1656557760000|2022-06-30 02:56:00|700.41|697.61|700.41|697.61|700.41|697.61|700.19|697.39|0
1656557770000|2022-06-30 02:56:10|700.19|697.39|700.19|697.39|700.19|697.39|700.08|697.28|0
1656557780000|2022-06-30 02:56:20|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1656557790000|2022-06-30 02:56:30|700.08|697.28|699.97|697.17|700.08|697.28|699.97|697.17|0
1656557800000|2022-06-30 02:56:40|700.08|697.28|699.97|697.17|700.08|697.28|699.97|697.17|0
1656557810000|2022-06-30 02:56:50|699.86|697.06|699.53|696.73|699.86|697.06|699.31|696.51|0
1656557820000|2022-06-30 02:57:00|699.31|696.51|699.53|696.73|699.53|696.73|699.31|696.51|0
1656557830000|2022-06-30 02:57:10|699.75|696.95|699.75|696.95|699.75|696.95|699.75|696.95|0
1656557840000|2022-06-30 02:57:20|699.97|697.17|699.53|696.73|700.08|697.28|699.53|696.73|0
1656557860000|2022-06-30 02:57:40|699.75|696.95|699.75|696.95|699.75|696.95|699.75|696.95|0
1656557870000|2022-06-30 02:57:50|699.53|696.73|699.31|696.51|699.53|696.73|699.31|696.51|0
1656557880000|2022-06-30 02:58:00|699.64|696.84|699.75|696.95|699.75|696.95|699.53|696.73|0
1656557900000|2022-06-30 02:58:20|699.53|696.73|699.53|696.73|699.53|696.73|699.53|696.73|0
1656557910000|2022-06-30 02:58:30|699.75|696.95|699.75|696.95|699.75|696.95|699.75|696.95|0
1656557920000|2022-06-30 02:58:40|699.53|696.73|699.97|697.17|699.97|697.17|699.53|696.73|0
1656557930000|2022-06-30 02:58:50|700.19|697.39|699.75|696.95|700.19|697.39|699.75|696.95|0
1656557940000|2022-06-30 02:59:00|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1656557950000|2022-06-30 02:59:10|700.18|697.38|700.4|697.6|700.4|697.6|700.18|697.38|0
1656557960000|2022-06-30 02:59:20|700.18|697.38|700.4|697.6|700.4|697.6|700.18|697.38|0
1656557970000|2022-06-30 02:59:30|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1656557980000|2022-06-30 02:59:40|700.74|697.94|700.62|697.82|700.74|697.94|700.62|697.82|0
1656557990000|2022-06-30 02:59:50|700.74|697.94|700.4|697.6|700.74|697.94|700.4|697.6|0
1656558000000|2022-06-30 03:00:00|699.96|697.16|699.52|696.72|699.96|697.16|699.31|696.51|0
1656558010000|2022-06-30 03:00:10|699.31|696.51|699.42|696.62|699.42|696.62|699.31|696.51|0
1656558020000|2022-06-30 03:00:20|699.31|696.51|699.52|696.72|699.52|696.72|699.09|696.29|0
1656558030000|2022-06-30 03:00:30|699.31|696.51|699.3|696.5|699.31|696.51|699.2|696.4|0
1656558040000|2022-06-30 03:00:40|699.52|696.72|699.52|696.72|699.52|696.72|699.42|696.62|0
1656558050000|2022-06-30 03:00:50|699.3|696.5|699.52|696.72|699.52|696.72|699.3|696.5|0
1656558060000|2022-06-30 03:01:00|700.08|697.28|699.96|697.16|700.08|697.28|699.96|697.16|0
1656558070000|2022-06-30 03:01:10|699.86|697.06|699.86|697.06|699.96|697.16|699.86|697.06|0
1656558080000|2022-06-30 03:01:20|699.74|696.94|700.18|697.38|700.18|697.38|699.74|696.94|0
1656558090000|2022-06-30 03:01:30|700.4|697.6|700.4|697.6|700.4|697.6|700.3|697.5|0
1656558100000|2022-06-30 03:01:40|700.52|697.72|700.3|697.5|700.52|697.72|700.3|697.5|0
1656558110000|2022-06-30 03:01:50|700.4|697.6|700.4|697.6|700.4|697.6|700.3|697.5|0
1656558120000|2022-06-30 03:02:00|700.3|697.5|699.96|697.16|700.3|697.5|699.96|697.16|0
1656558130000|2022-06-30 03:02:10|699.86|697.06|699.52|696.72|699.86|697.06|699.52|696.72|0
1656558140000|2022-06-30 03:02:20|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656558150000|2022-06-30 03:02:30|699.52|696.72|699.3|696.5|699.52|696.72|699.3|696.5|0
1656558160000|2022-06-30 03:02:40|699.42|696.62|699.42|696.62|699.52|696.72|699.42|696.62|0
1656558170000|2022-06-30 03:02:50|699.52|696.72|699.42|696.62|699.52|696.72|699.42|696.62|0
1656558180000|2022-06-30 03:03:00|699.52|696.72|699.52|696.72|699.64|696.84|699.52|696.72|0
1656558190000|2022-06-30 03:03:10|699.86|697.06|699.86|697.06|699.86|697.06|699.86|697.06|0
1656558200000|2022-06-30 03:03:20|699.96|697.16|699.86|697.06|699.96|697.16|699.86|697.06|0
1656558210000|2022-06-30 03:03:30|699.74|696.94|699.96|697.16|699.96|697.16|699.74|696.94|0
1656558230000|2022-06-30 03:03:50|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656558240000|2022-06-30 03:04:00|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1656558250000|2022-06-30 03:04:10|699.64|696.84|699.3|696.5|699.64|696.84|699.3|696.5|0
1656558260000|2022-06-30 03:04:20|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1656558280000|2022-06-30 03:04:40|699.2|696.4|699.2|696.4|699.2|696.4|699.08|696.28|0
1656558290000|2022-06-30 03:04:50|699.3|696.5|699.2|696.4|699.42|696.62|699.2|696.4|0
1656558300000|2022-06-30 03:05:00|699.08|696.28|699.2|696.4|699.3|696.5|699.08|696.28|0
1656558310000|2022-06-30 03:05:10|699.3|696.5|699.3|696.5|699.42|696.62|699.3|696.5|0
1656558320000|2022-06-30 03:05:20|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1656558330000|2022-06-30 03:05:30|698.86|696.06|698.86|696.06|699.08|696.28|698.86|696.06|0
1656558340000|2022-06-30 03:05:40|699.08|696.28|699.3|696.5|699.3|696.5|699.08|696.28|0
1656558350000|2022-06-30 03:05:50|699.2|696.4|699.3|696.5|699.3|696.5|699.2|696.4|0
1656558360000|2022-06-30 03:06:00|699.08|696.28|699.08|696.28|699.3|696.5|699.08|696.28|0
1656558370000|2022-06-30 03:06:10|698.98|696.18|699.08|696.28|699.08|696.28|698.98|696.18|0
1656558380000|2022-06-30 03:06:20|699.3|696.5|699.42|696.62|699.42|696.62|699.3|696.5|0
1656558390000|2022-06-30 03:06:30|699.08|696.28|699.08|696.28|699.08|696.28|698.86|696.06|0
1656558400000|2022-06-30 03:06:40|698.86|696.06|698.64|695.84|699.08|696.28|698.64|695.84|0
1656558410000|2022-06-30 03:06:50|698.42|695.62|698.64|695.84|698.64|695.84|698.42|695.62|0
1656558420000|2022-06-30 03:07:00|698.54|695.74|698.64|695.84|698.64|695.84|698.42|695.62|0
1656558430000|2022-06-30 03:07:10|698.86|696.06|698.64|695.84|698.86|696.06|698.64|695.84|0
1656558440000|2022-06-30 03:07:20|698.54|695.74|698.64|695.84|698.64|695.84|698.54|695.74|0
1656558450000|2022-06-30 03:07:30|698.86|696.06|698.86|696.06|698.86|696.06|698.86|696.06|0
1656558460000|2022-06-30 03:07:40|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1656558480000|2022-06-30 03:08:00|699.42|696.62|699.74|696.94|699.74|696.94|699.42|696.62|0
1656558490000|2022-06-30 03:08:10|699.86|697.06|699.96|697.16|699.96|697.16|699.74|696.94|0
1656558500000|2022-06-30 03:08:20|700.08|697.28|700.08|697.28|700.18|697.38|699.96|697.16|0
1656558510000|2022-06-30 03:08:30|700.18|697.38|699.64|696.84|700.18|697.38|699.64|696.84|0
1656558520000|2022-06-30 03:08:40|699.74|696.94|699.96|697.16|699.96|697.16|699.74|696.94|0
1656558530000|2022-06-30 03:08:50|699.86|697.06|699.96|697.16|699.96|697.16|699.86|697.06|0
1656558540000|2022-06-30 03:09:00|700.08|697.28|700.52|697.72|700.52|697.72|700.08|697.28|0
1656558550000|2022-06-30 03:09:10|700.4|697.6|700.18|697.38|700.4|697.6|700.18|697.38|0
1656558560000|2022-06-30 03:09:20|700.08|697.28|699.96|697.16|700.08|697.28|699.96|697.16|0
1656558570000|2022-06-30 03:09:30|699.86|697.06|699.74|696.94|699.86|697.06|699.74|696.94|0
1656558580000|2022-06-30 03:09:40|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1656558600000|2022-06-30 03:10:00|699.3|696.5|699.3|696.5|699.3|696.5|699.3|696.5|0
1656558610000|2022-06-30 03:10:10|699.2|696.4|699.3|696.5|699.3|696.5|699.2|696.4|0
1656558620000|2022-06-30 03:10:20|699.2|696.4|699.2|696.4|699.2|696.4|699.08|696.28|0
1656558630000|2022-06-30 03:10:30|699.08|696.28|698.86|696.06|699.08|696.28|698.86|696.06|0
1656558640000|2022-06-30 03:10:40|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1656558660000|2022-06-30 03:11:00|699.52|696.72|699.52|696.72|699.74|696.94|699.52|696.72|0
1656558670000|2022-06-30 03:11:10|699.64|696.84|699.42|696.62|699.64|696.84|699.42|696.62|0
1656558680000|2022-06-30 03:11:20|699.52|696.72|699.52|696.72|699.74|696.94|699.52|696.72|0
1656558690000|2022-06-30 03:11:30|699.64|696.84|699.52|696.72|699.64|696.84|699.52|696.72|0
1656558700000|2022-06-30 03:11:40|699.64|696.84|699.74|696.94|699.74|696.94|699.52|696.72|0
1656558710000|2022-06-30 03:11:50|699.64|696.84|699.52|696.72|699.64|696.84|699.52|696.72|0
1656558720000|2022-06-30 03:12:00|699.74|696.94|700.08|697.28|700.08|697.28|699.74|696.94|0
1656558730000|2022-06-30 03:12:10|699.96|697.16|699.86|697.06|699.96|697.16|699.86|697.06|0
1656558740000|2022-06-30 03:12:20|699.74|696.94|699.86|697.06|699.86|697.06|699.74|696.94|0
1656558750000|2022-06-30 03:12:30|699.96|697.16|700.18|697.38|700.18|697.38|699.96|697.16|0
1656558760000|2022-06-30 03:12:40|700.4|697.6|699.96|697.16|700.4|697.6|699.96|697.16|0
1656558770000|2022-06-30 03:12:50|699.86|697.06|699.86|697.06|699.86|697.06|699.86|697.06|0
1656558780000|2022-06-30 03:13:00|699.96|697.16|700.18|697.38|700.18|697.38|699.96|697.16|0
1656558790000|2022-06-30 03:13:10|699.96|697.16|699.74|696.94|699.96|697.16|699.74|696.94|0
1656558800000|2022-06-30 03:13:20|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1656558810000|2022-06-30 03:13:30|699.86|697.06|699.96|697.16|699.96|697.16|699.86|697.06|0
1656558820000|2022-06-30 03:13:40|699.86|697.06|699.96|697.16|699.96|697.16|699.86|697.06|0
1656558830000|2022-06-30 03:13:50|699.86|697.06|699.96|697.16|699.96|697.16|699.86|697.06|0
1656558840000|2022-06-30 03:14:00|699.86|697.06|699.74|696.94|699.86|697.06|699.74|696.94|0
1656558850000|2022-06-30 03:14:10|700.08|697.28|699.96|697.16|700.18|697.38|699.96|697.16|0
1656558860000|2022-06-30 03:14:20|699.86|697.06|699.52|696.72|699.86|697.06|699.52|696.72|0
1656558870000|2022-06-30 03:14:30|699.74|696.94|699.64|696.84|699.74|696.94|699.64|696.84|0
1656558880000|2022-06-30 03:14:40|699.74|696.94|699.96|697.16|699.96|697.16|699.74|696.94|0
1656558890000|2022-06-30 03:14:50|700.18|697.38|699.96|697.16|700.18|697.38|699.96|697.16|0
1656558900000|2022-06-30 03:15:00|700.18|697.38|700.18|697.38|700.18|697.38|699.96|697.16|0
1656558910000|2022-06-30 03:15:10|699.96|697.16|700.18|697.38|700.18|697.38|699.74|696.94|0
1656558920000|2022-06-30 03:15:20|699.86|697.06|699.96|697.16|700.08|697.28|699.86|697.06|0
1656558930000|2022-06-30 03:15:30|699.86|697.06|699.86|697.06|699.86|697.06|699.86|697.06|0
1656558940000|2022-06-30 03:15:40|699.74|696.94|699.86|697.06|699.86|697.06|699.74|696.94|0
1656558950000|2022-06-30 03:15:50|699.74|696.94|699.52|696.72|699.74|696.94|699.52|696.72|0
1656558960000|2022-06-30 03:16:00|699.42|696.62|699.52|696.72|699.52|696.72|699.3|696.5|0
1656558970000|2022-06-30 03:16:10|699.3|696.5|698.86|696.06|699.3|696.5|698.86|696.06|0
1656558980000|2022-06-30 03:16:20|698.98|696.18|698.86|696.06|698.98|696.18|698.86|696.06|0
1656558990000|2022-06-30 03:16:30|699.08|696.28|699.3|696.5|699.3|696.5|699.08|696.28|0
1656559000000|2022-06-30 03:16:40|699.52|696.72|699.96|697.16|699.96|697.16|699.52|696.72|0
1656559020000|2022-06-30 03:17:00|699.74|696.94|699.74|696.94|699.86|697.06|699.74|696.94|0
1656559030000|2022-06-30 03:17:10|699.86|697.06|699.96|697.16|699.96|697.16|699.86|697.06|0
1656559040000|2022-06-30 03:17:20|700.18|697.38|700.18|697.38|700.18|697.38|700.18|697.38|0
1656559050000|2022-06-30 03:17:30|700.3|697.5|700.3|697.5|700.3|697.5|700.3|697.5|0
1656559060000|2022-06-30 03:17:40|700.18|697.38|699.96|697.16|700.18|697.38|699.96|697.16|0
1656559070000|2022-06-30 03:17:50|699.74|696.94|700.08|697.28|700.08|697.28|699.74|696.94|0
1656559080000|2022-06-30 03:18:00|700.18|697.38|700.4|697.6|700.4|697.6|700.18|697.38|0
1656559090000|2022-06-30 03:18:10|700.18|697.38|700.62|697.82|700.62|697.82|700.18|697.38|0
1656559100000|2022-06-30 03:18:20|700.3|697.5|700.4|697.6|700.4|697.6|700.3|697.5|0
1656559110000|2022-06-30 03:18:30|700.52|697.72|700.62|697.82|700.62|697.82|700.4|697.6|0
1656559120000|2022-06-30 03:18:40|700.52|697.72|700.62|697.82|700.62|697.82|700.52|697.72|0
1656559130000|2022-06-30 03:18:50|700.52|697.72|700.62|697.82|700.62|697.82|700.52|697.72|0
1656559140000|2022-06-30 03:19:00|700.52|697.72|700.62|697.82|700.62|697.82|700.4|697.6|0
1656559150000|2022-06-30 03:19:10|700.52|697.72|700.4|697.6|700.52|697.72|700.4|697.6|0
1656559160000|2022-06-30 03:19:20|700.62|697.82|700.4|697.6|700.62|697.82|700.4|697.6|0
1656559170000|2022-06-30 03:19:30|700.3|697.5|700.3|697.5|700.3|697.5|700.3|697.5|0
1656559180000|2022-06-30 03:19:40|700.4|697.6|700.62|697.82|700.62|697.82|700.4|697.6|0
1656559190000|2022-06-30 03:19:50|700.52|697.72|699.96|697.16|700.52|697.72|699.96|697.16|0
1656559200000|2022-06-30 03:20:00|700.18|697.38|700.18|697.38|700.18|697.38|700.18|697.38|0
1656559210000|2022-06-30 03:20:10|699.96|697.16|700.18|697.38|700.18|697.38|699.96|697.16|0
1656559220000|2022-06-30 03:20:20|699.96|697.16|699.86|697.06|699.96|697.16|699.86|697.06|0
1656559230000|2022-06-30 03:20:30|699.96|697.16|700.07|697.27|700.07|697.27|699.86|697.06|0
1656559240000|2022-06-30 03:20:40|700.18|697.38|700.07|697.27|700.18|697.38|700.07|697.27|0
1656559250000|2022-06-30 03:20:50|700.18|697.38|700.18|697.38|700.18|697.38|700.07|697.27|0
1656559260000|2022-06-30 03:21:00|700.07|697.27|700.29|697.49|700.29|697.49|700.07|697.27|0
1656559270000|2022-06-30 03:21:10|700.18|697.38|700.18|697.38|700.18|697.38|700.18|697.38|0
1656559280000|2022-06-30 03:21:20|699.96|697.16|700.18|697.38|700.18|697.38|699.96|697.16|0
1656559290000|2022-06-30 03:21:30|700.07|697.27|700.18|697.38|700.18|697.38|699.96|697.16|0
1656559300000|2022-06-30 03:21:40|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1656559310000|2022-06-30 03:21:50|700.29|697.49|700.4|697.6|700.4|697.6|700.29|697.49|0
1656559320000|2022-06-30 03:22:00|700.18|697.38|700.07|697.27|700.18|697.38|700.07|697.27|0
1656559330000|2022-06-30 03:22:10|700.18|697.38|699.96|697.16|700.18|697.38|699.96|697.16|0
1656559340000|2022-06-30 03:22:20|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559350000|2022-06-30 03:22:30|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559360000|2022-06-30 03:22:40|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559370000|2022-06-30 03:22:50|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559380000|2022-06-30 03:23:00|699.52|696.72|699.52|696.72|699.63|696.83|699.52|696.72|0
1656559420000|2022-06-30 03:23:40|699.74|696.94|699.96|697.16|699.96|697.16|699.74|696.94|0
1656559430000|2022-06-30 03:23:50|699.85|697.05|699.74|696.94|699.85|697.05|699.74|696.94|0
1656559440000|2022-06-30 03:24:00|699.96|697.16|699.96|697.16|699.96|697.16|699.74|696.94|0
1656559470000|2022-06-30 03:24:30|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559480000|2022-06-30 03:24:40|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1656559490000|2022-06-30 03:24:50|699.74|696.94|699.52|696.72|699.74|696.94|699.52|696.72|0
1656559500000|2022-06-30 03:25:00|699.63|696.83|699.96|697.16|699.96|697.16|699.63|696.83|0
1656559510000|2022-06-30 03:25:10|699.63|696.83|699.63|696.83|699.74|696.94|699.52|696.72|0
1656559520000|2022-06-30 03:25:20|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1656559540000|2022-06-30 03:25:40|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559550000|2022-06-30 03:25:50|699.63|696.83|699.63|696.83|699.74|696.94|699.63|696.83|0
1656559560000|2022-06-30 03:26:00|699.74|696.94|699.74|696.94|699.96|697.16|699.74|696.94|0
1656559570000|2022-06-30 03:26:10|699.63|696.83|699.63|696.83|699.63|696.83|699.52|696.72|0
1656559580000|2022-06-30 03:26:20|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559590000|2022-06-30 03:26:30|699.96|697.16|699.74|696.94|699.96|697.16|699.74|696.94|0
1656559600000|2022-06-30 03:26:40|699.63|696.83|699.52|696.72|699.63|696.83|699.52|696.72|0
1656559620000|2022-06-30 03:27:00|699.63|696.83|699.74|696.94|699.85|697.05|699.63|696.83|0
1656559650000|2022-06-30 03:27:30|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1656559670000|2022-06-30 03:27:50|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559680000|2022-06-30 03:28:00|699.96|697.16|699.85|697.05|699.96|697.16|699.85|697.05|0
1656559690000|2022-06-30 03:28:10|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559710000|2022-06-30 03:28:30|699.85|697.05|699.74|696.94|699.85|697.05|699.74|696.94|0
1656559720000|2022-06-30 03:28:40|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1656559730000|2022-06-30 03:28:50|699.85|697.05|699.96|697.16|699.96|697.16|699.74|696.94|0
1656559740000|2022-06-30 03:29:00|700.18|697.38|700.18|697.38|700.18|697.38|700.18|697.38|0
1656559750000|2022-06-30 03:29:10|699.96|697.16|700.07|697.27|700.07|697.27|699.96|697.16|0
1656559760000|2022-06-30 03:29:20|700.18|697.38|699.96|697.16|700.18|697.38|699.96|697.16|0
1656559770000|2022-06-30 03:29:30|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1656559800000|2022-06-30 03:30:00|699.96|697.16|700.18|697.38|700.18|697.38|699.96|697.16|0
1656559810000|2022-06-30 03:30:10|699.96|697.16|700.07|697.27|700.18|697.38|699.96|697.16|0
1656559820000|2022-06-30 03:30:20|699.96|697.16|699.74|696.94|699.96|697.16|699.74|696.94|0
1656559830000|2022-06-30 03:30:30|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559840000|2022-06-30 03:30:40|699.52|696.72|699.74|696.94|699.74|696.94|699.52|696.72|0
1656559850000|2022-06-30 03:30:50|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1656559860000|2022-06-30 03:31:00|700.18|697.38|700.18|697.38|700.18|697.38|700.18|697.38|0
1656559870000|2022-06-30 03:31:10|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1656559900000|2022-06-30 03:31:40|700.62|697.82|700.4|697.6|700.62|697.82|700.4|697.6|0
1656559910000|2022-06-30 03:31:50|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1656559930000|2022-06-30 03:32:10|700.4|697.6|701.06|698.26|701.06|698.26|700.4|697.6|0
1656559940000|2022-06-30 03:32:20|701.28|698.48|701.06|698.26|701.28|698.48|701.06|698.26|0
1656559960000|2022-06-30 03:32:40|700.84|698.04|700.84|698.04|700.84|698.04|700.84|698.04|0
1656559970000|2022-06-30 03:32:50|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1656559980000|2022-06-30 03:33:00|700.73|697.93|700.62|697.82|700.73|697.93|700.62|697.82|0
1656559990000|2022-06-30 03:33:10|700.73|697.93|700.4|697.6|700.84|698.04|700.4|697.6|0
1656560020000|2022-06-30 03:33:40|700.62|697.82|700.62|697.82|700.62|697.82|700.62|697.82|0
1656560050000|2022-06-30 03:34:10|700.84|698.04|701.06|698.26|701.06|698.26|700.84|698.04|0
1656560060000|2022-06-30 03:34:20|701.28|698.48|701.28|698.48|701.28|698.48|701.28|698.48|0
1656560080000|2022-06-30 03:34:40|701.72|698.92|701.28|698.48|701.72|698.92|701.28|698.48|0
1656560100000|2022-06-30 03:35:00|701.39|698.59|701.06|698.26|701.39|698.59|701.06|698.26|0
1656560110000|2022-06-30 03:35:10|701.17|698.37|700.95|698.15|701.17|698.37|700.84|698.04|0
1656560120000|2022-06-30 03:35:20|701.06|698.26|701.5|698.7|701.5|698.7|700.84|698.04|0
1656560140000|2022-06-30 03:35:40|701.06|698.26|701.17|698.37|701.17|698.37|701.06|698.26|0
1656560150000|2022-06-30 03:35:50|701.06|698.26|701.17|698.37|701.17|698.37|701.06|698.26|0
1656560160000|2022-06-30 03:36:00|701.06|698.26|701.28|698.48|701.28|698.48|701.06|698.26|0
1656560170000|2022-06-30 03:36:10|701.5|698.7|701.61|698.81|701.72|698.92|701.5|698.7|0
1656560180000|2022-06-30 03:36:20|701.5|698.7|701.5|698.7|701.72|698.92|701.5|698.7|0
1656560200000|2022-06-30 03:36:40|701.72|698.92|701.72|698.92|701.72|698.92|701.61|698.81|0
1656560210000|2022-06-30 03:36:50|701.5|698.7|701.5|698.7|701.5|698.7|701.5|698.7|0
1656560220000|2022-06-30 03:37:00|701.61|698.81|701.83|699.03|701.83|699.03|701.61|698.81|0
1656560230000|2022-06-30 03:37:10|701.94|699.14|701.94|699.14|701.94|699.14|701.94|699.14|0
1656560240000|2022-06-30 03:37:20|702.16|699.36|701.94|699.14|702.16|699.36|701.94|699.14|0
1656560250000|2022-06-30 03:37:30|702.16|699.36|702.16|699.36|702.16|699.36|702.16|699.36|0
1656560260000|2022-06-30 03:37:40|702.38|699.58|702.16|699.36|702.38|699.58|701.94|699.14|0
1656560270000|2022-06-30 03:37:50|702.05|699.25|701.94|699.14|702.05|699.25|701.94|699.14|0
1656560280000|2022-06-30 03:38:00|702.38|699.58|702.38|699.58|702.38|699.58|702.38|699.58|0
1656560290000|2022-06-30 03:38:10|702.16|699.36|702.16|699.36|702.38|699.58|702.16|699.36|0
1656560300000|2022-06-30 03:38:20|701.94|699.14|701.94|699.14|701.94|699.14|701.94|699.14|0
1656560310000|2022-06-30 03:38:30|701.83|699.03|701.94|699.14|701.94|699.14|701.72|698.92|0
1656560320000|2022-06-30 03:38:40|702.16|699.36|702.6|699.8|702.6|699.8|702.05|699.25|0
1656560330000|2022-06-30 03:38:50|702.38|699.58|702.38|699.58|702.38|699.58|702.38|699.58|0
1656560340000|2022-06-30 03:39:00|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656560350000|2022-06-30 03:39:10|702.38|699.58|702.6|699.8|702.6|699.8|702.38|699.58|0
1656560360000|2022-06-30 03:39:20|702.38|699.58|702.38|699.58|702.38|699.58|702.38|699.58|0
1656560370000|2022-06-30 03:39:30|702.16|699.36|702.16|699.36|702.38|699.58|702.16|699.36|0
1656560380000|2022-06-30 03:39:40|702.27|699.47|702.27|699.47|702.27|699.47|702.16|699.36|0
1656560390000|2022-06-30 03:39:50|701.94|699.14|702.16|699.36|702.38|699.58|701.94|699.14|0
1656560400000|2022-06-30 03:40:00|702.38|699.58|702.38|699.58|702.38|699.58|702.38|699.58|0
1656560410000|2022-06-30 03:40:10|702.16|699.36|702.16|699.36|702.16|699.36|702.16|699.36|0
1656560420000|2022-06-30 03:40:20|702.05|699.25|701.94|699.14|702.05|699.25|701.94|699.14|0
1656560430000|2022-06-30 03:40:30|702.16|699.36|702.27|699.47|702.27|699.47|702.16|699.36|0
1656560440000|2022-06-30 03:40:40|702.16|699.36|702.16|699.36|702.16|699.36|702.16|699.36|0
1656560450000|2022-06-30 03:40:50|702.05|699.25|701.94|699.14|702.05|699.25|701.94|699.14|0
1656560460000|2022-06-30 03:41:00|702.16|699.36|701.94|699.14|702.16|699.36|701.94|699.14|0
1656560470000|2022-06-30 03:41:10|701.72|698.92|701.72|698.92|701.72|698.92|701.72|698.92|0
1656560480000|2022-06-30 03:41:20|701.61|698.81|701.72|698.92|701.72|698.92|701.61|698.81|0
1656560490000|2022-06-30 03:41:30|701.61|698.81|701.72|698.92|701.72|698.92|701.5|698.7|0
1656560500000|2022-06-30 03:41:40|701.94|699.14|702.16|699.36|702.16|699.36|701.94|699.14|0
1656560520000|2022-06-30 03:42:00|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656560530000|2022-06-30 03:42:10|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1656560540000|2022-06-30 03:42:20|702.6|699.8|702.38|699.58|702.6|699.8|702.38|699.58|0
1656560550000|2022-06-30 03:42:30|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656560560000|2022-06-30 03:42:40|702.49|699.69|702.49|699.69|702.49|699.69|702.49|699.69|0
1656560570000|2022-06-30 03:42:50|702.16|699.36|702.27|699.47|702.27|699.47|702.16|699.36|0
1656560580000|2022-06-30 03:43:00|702.16|699.36|702.82|700.02|702.82|700.02|702.16|699.36|0
1656560590000|2022-06-30 03:43:10|702.6|699.8|702.6|699.8|702.6|699.8|702.6|699.8|0
1656560600000|2022-06-30 03:43:20|702.38|699.58|702.6|699.8|702.6|699.8|702.38|699.58|0
1656560610000|2022-06-30 03:43:30|702.38|699.58|702.6|699.8|702.6|699.8|702.38|699.58|0
1656560630000|2022-06-30 03:43:50|702.49|699.69|702.38|699.58|702.49|699.69|702.38|699.58|0
1656560640000|2022-06-30 03:44:00|702.16|699.36|702.38|699.58|702.38|699.58|702.16|699.36|0
1656560650000|2022-06-30 03:44:10|702.16|699.36|701.94|699.14|702.16|699.36|701.94|699.14|0
1656560670000|2022-06-30 03:44:30|702.38|699.58|702.38|699.58|702.38|699.58|702.38|699.58|0
1656560700000|2022-06-30 03:45:00|702.6|699.8|702.82|700.02|703.04|700.24|702.6|699.8|0
1656560710000|2022-06-30 03:45:10|702.6|699.8|702.16|699.36|702.6|699.8|702.16|699.36|0
1656560720000|2022-06-30 03:45:20|702.27|699.47|702.6|699.8|702.6|699.8|702.27|699.47|0
1656560730000|2022-06-30 03:45:30|702.49|699.69|702.6|699.8|702.6|699.8|702.38|699.58|0
1656560740000|2022-06-30 03:45:40|702.82|700.02|702.6|699.8|702.82|700.02|702.6|699.8|0
1656560750000|2022-06-30 03:45:50|702.82|700.02|702.82|700.02|702.82|700.02|702.82|700.02|0
1656560770000|2022-06-30 03:46:10|703.04|700.24|702.82|700.02|703.04|700.24|702.82|700.02|0
1656560800000|2022-06-30 03:46:40|702.71|699.91|702.6|699.8|702.82|700.02|702.6|699.8|0
1656560810000|2022-06-30 03:46:50|702.82|700.02|703.15|700.35|703.15|700.35|702.82|700.02|0
1656560820000|2022-06-30 03:47:00|703.26|700.46|703.26|700.46|703.26|700.46|703.15|700.35|0
1656560840000|2022-06-30 03:47:20|703.15|700.35|703.26|700.46|703.26|700.46|703.15|700.35|0
1656560850000|2022-06-30 03:47:30|703.15|700.35|703.04|700.24|703.15|700.35|703.04|700.24|0
1656560860000|2022-06-30 03:47:40|703.26|700.46|703.48|700.68|703.48|700.68|703.26|700.46|0
1656560870000|2022-06-30 03:47:50|703.7|700.9|704.36|701.56|704.36|701.56|703.7|700.9|0
1656560880000|2022-06-30 03:48:00|704.14|701.34|703.92|701.12|704.36|701.56|703.92|701.12|0
1656560890000|2022-06-30 03:48:10|704.36|701.56|704.36|701.56|704.58|701.78|704.36|701.56|0
1656560900000|2022-06-30 03:48:20|704.58|701.78|704.36|701.56|704.58|701.78|704.36|701.56|0
1656560910000|2022-06-30 03:48:30|704.25|701.45|704.25|701.45|704.25|701.45|704.25|701.45|0
1656560920000|2022-06-30 03:48:40|704.36|701.56|704.58|701.78|704.58|701.78|704.36|701.56|0
1656560930000|2022-06-30 03:48:50|705.14|702.34|704.8|702|705.14|702.34|704.69|701.89|0
1656560940000|2022-06-30 03:49:00|705.02|702.22|705.02|702.22|705.02|702.22|705.02|702.22|0
1656560950000|2022-06-30 03:49:10|704.91|702.11|704.8|702|705.02|702.22|704.8|702|0
1656560970000|2022-06-30 03:49:30|704.91|702.11|704.58|701.78|704.91|702.11|704.58|701.78|0
1656560980000|2022-06-30 03:49:40|704.8|702|704.58|701.78|704.8|702|704.58|701.78|0
1656561000000|2022-06-30 03:50:00|704.36|701.56|704.36|701.56|704.36|701.56|704.36|701.56|0
1656561010000|2022-06-30 03:50:10|704.25|701.45|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561020000|2022-06-30 03:50:20|704.25|701.45|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561030000|2022-06-30 03:50:30|704.25|701.45|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561040000|2022-06-30 03:50:40|704.36|701.56|704.36|701.56|704.36|701.56|704.36|701.56|0
1656561050000|2022-06-30 03:50:50|704.14|701.34|704.14|701.34|704.25|701.45|704.14|701.34|0
1656561070000|2022-06-30 03:51:10|704.25|701.45|704.14|701.34|704.25|701.45|704.14|701.34|0
1656561080000|2022-06-30 03:51:20|703.92|701.12|703.92|701.12|703.92|701.12|703.92|701.12|0
1656561090000|2022-06-30 03:51:30|703.81|701.01|703.81|701.01|703.81|701.01|703.81|701.01|0
1656561100000|2022-06-30 03:51:40|703.7|700.9|704.14|701.34|704.14|701.34|703.7|700.9|0
1656561110000|2022-06-30 03:51:50|703.7|700.9|703.92|701.12|703.92|701.12|703.7|700.9|0
1656561120000|2022-06-30 03:52:00|704.25|701.45|704.36|701.56|704.36|701.56|704.25|701.45|0
1656561130000|2022-06-30 03:52:10|704.25|701.45|704.36|701.56|704.36|701.56|704.14|701.34|0
1656561140000|2022-06-30 03:52:20|704.14|701.34|704.14|701.34|704.14|701.34|704.14|701.34|0
1656561150000|2022-06-30 03:52:30|703.81|701.01|703.7|700.9|703.92|701.12|703.7|700.9|0
1656561160000|2022-06-30 03:52:40|703.92|701.12|703.81|701.01|703.92|701.12|703.81|701.01|0
1656561170000|2022-06-30 03:52:50|703.7|700.9|704.14|701.34|704.14|701.34|703.7|700.9|0
1656561180000|2022-06-30 03:53:00|704.03|701.23|704.14|701.34|704.14|701.34|704.03|701.23|0
1656561190000|2022-06-30 03:53:10|703.92|701.12|703.92|701.12|703.92|701.12|703.92|701.12|0
1656561210000|2022-06-30 03:53:30|704.14|701.34|704.14|701.34|704.14|701.34|704.14|701.34|0
1656561220000|2022-06-30 03:53:40|704.36|701.56|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561230000|2022-06-30 03:53:50|704.36|701.56|704.36|701.56|704.36|701.56|704.36|701.56|0
1656561240000|2022-06-30 03:54:00|704.25|701.45|704.36|701.56|704.36|701.56|704.25|701.45|0
1656561250000|2022-06-30 03:54:10|704.25|701.45|704.36|701.56|704.36|701.56|704.25|701.45|0
1656561260000|2022-06-30 03:54:20|704.14|701.34|704.36|701.56|704.36|701.56|704.14|701.34|0
1656561270000|2022-06-30 03:54:30|704.25|701.45|704.36|701.56|704.36|701.56|704.25|701.45|0
1656561280000|2022-06-30 03:54:40|704.25|701.45|704.14|701.34|704.25|701.45|704.03|701.23|0
1656561290000|2022-06-30 03:54:50|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1656561300000|2022-06-30 03:55:00|703.92|701.12|703.92|701.12|704.03|701.23|703.92|701.12|0
1656561310000|2022-06-30 03:55:10|704.03|701.23|704.36|701.56|704.36|701.56|704.03|701.23|0
1656561320000|2022-06-30 03:55:20|704.25|701.45|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561330000|2022-06-30 03:55:30|703.92|701.12|703.92|701.12|703.92|701.12|703.92|701.12|0
1656561340000|2022-06-30 03:55:40|704.14|701.34|704.14|701.34|704.14|701.34|704.14|701.34|0
1656561360000|2022-06-30 03:56:00|703.92|701.12|703.92|701.12|703.92|701.12|703.92|701.12|0
1656561380000|2022-06-30 03:56:20|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1656561390000|2022-06-30 03:56:30|703.92|701.12|703.92|701.12|703.92|701.12|703.81|701.01|0
1656561400000|2022-06-30 03:56:40|704.14|701.34|703.92|701.12|704.14|701.34|703.92|701.12|0
1656561410000|2022-06-30 03:56:50|703.81|701.01|703.92|701.12|703.92|701.12|703.7|700.9|0
1656561420000|2022-06-30 03:57:00|703.7|700.9|703.7|700.9|703.7|700.9|703.7|700.9|0
1656561430000|2022-06-30 03:57:10|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1656561440000|2022-06-30 03:57:20|703.7|700.9|703.7|700.9|703.81|701.01|703.7|700.9|0
1656561450000|2022-06-30 03:57:30|703.59|700.79|703.7|700.9|703.7|700.9|703.59|700.79|0
1656561470000|2022-06-30 03:57:50|703.48|700.68|703.59|700.79|703.59|700.79|703.48|700.68|0
1656561480000|2022-06-30 03:58:00|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1656561490000|2022-06-30 03:58:10|703.37|700.57|703.26|700.46|703.37|700.57|703.26|700.46|0
1656561500000|2022-06-30 03:58:20|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656561510000|2022-06-30 03:58:30|703.15|700.35|703.25|700.45|703.25|700.45|703.03|700.23|0
1656561520000|2022-06-30 03:58:40|703.48|700.68|703.37|700.57|703.48|700.68|703.37|700.57|0
1656561530000|2022-06-30 03:58:50|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1656561540000|2022-06-30 03:59:00|703.25|700.45|703.48|700.68|703.48|700.68|703.25|700.45|0
1656561550000|2022-06-30 03:59:10|703.7|700.9|703.48|700.68|703.7|700.9|703.48|700.68|0
1656561560000|2022-06-30 03:59:20|703.59|700.79|703.7|700.9|703.7|700.9|703.48|700.68|0
1656561570000|2022-06-30 03:59:30|703.92|701.12|703.7|700.9|703.92|701.12|703.7|700.9|0
1656561580000|2022-06-30 03:59:40|703.92|701.12|703.81|701.01|703.92|701.12|703.81|701.01|0
1656561590000|2022-06-30 03:59:50|703.92|701.12|703.7|700.9|703.92|701.12|703.7|700.9|0
1656561600000|2022-06-30 04:00:00|703.92|701.12|703.92|701.12|703.92|701.12|703.92|701.12|0
1656561630000|2022-06-30 04:00:30|704.14|701.34|703.47|700.67|704.14|701.34|703.47|700.67|0
1656561640000|2022-06-30 04:00:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656561650000|2022-06-30 04:00:50|703.37|700.57|703.25|700.45|703.37|700.57|703.25|700.45|0
1656561660000|2022-06-30 04:01:00|703.15|700.35|703.25|700.45|703.25|700.45|703.15|700.35|0
1656561670000|2022-06-30 04:01:10|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656561680000|2022-06-30 04:01:20|703.15|700.35|703.03|700.23|703.15|700.35|703.03|700.23|0
1656561690000|2022-06-30 04:01:30|702.81|700.01|703.03|700.23|703.03|700.23|702.81|700.01|0
1656561710000|2022-06-30 04:01:50|702.81|700.01|702.81|700.01|702.93|700.13|702.81|700.01|0
1656561720000|2022-06-30 04:02:00|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656561730000|2022-06-30 04:02:10|703.25|700.45|703.47|700.67|703.69|700.89|703.25|700.45|0
1656561740000|2022-06-30 04:02:20|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656561760000|2022-06-30 04:02:40|703.37|700.57|703.37|700.57|703.37|700.57|703.37|700.57|0
1656561770000|2022-06-30 04:02:50|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656561780000|2022-06-30 04:03:00|703.37|700.57|703.69|700.89|703.69|700.89|703.37|700.57|0
1656561790000|2022-06-30 04:03:10|703.92|701.12|704.25|701.45|704.25|701.45|703.92|701.12|0
1656561800000|2022-06-30 04:03:20|704.14|701.34|704.36|701.56|704.36|701.56|704.14|701.34|0
1656561810000|2022-06-30 04:03:30|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1656561820000|2022-06-30 04:03:40|704.8|702|704.8|702|705.02|702.22|704.8|702|0
1656561830000|2022-06-30 04:03:50|704.69|701.89|704.8|702|704.8|702|704.58|701.78|0
1656561840000|2022-06-30 04:04:00|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1656561850000|2022-06-30 04:04:10|704.47|701.67|704.14|701.34|704.47|701.67|704.14|701.34|0
1656561860000|2022-06-30 04:04:20|703.91|701.11|703.91|701.11|703.91|701.11|703.69|700.89|0
1656561870000|2022-06-30 04:04:30|704.36|701.56|704.36|701.56|704.36|701.56|704.36|701.56|0
1656561880000|2022-06-30 04:04:40|704.14|701.34|704.14|701.34|704.25|701.45|704.14|701.34|0
1656561900000|2022-06-30 04:05:00|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656561920000|2022-06-30 04:05:20|704.36|701.56|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561930000|2022-06-30 04:05:30|704.36|701.56|704.14|701.34|704.36|701.56|704.14|701.34|0
1656561940000|2022-06-30 04:05:40|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656561960000|2022-06-30 04:06:00|703.59|700.79|703.47|700.67|703.59|700.79|703.47|700.67|0
1656561970000|2022-06-30 04:06:10|703.81|701.01|703.59|700.79|703.81|701.01|703.59|700.79|0
1656561980000|2022-06-30 04:06:20|703.47|700.67|703.25|700.45|703.47|700.67|703.25|700.45|0
1656561990000|2022-06-30 04:06:30|703.69|700.89|703.25|700.45|703.69|700.89|703.25|700.45|0
1656562000000|2022-06-30 04:06:40|703.37|700.57|703.25|700.45|703.37|700.57|703.25|700.45|0
1656562010000|2022-06-30 04:06:50|703.37|700.57|703.91|701.11|703.91|701.11|703.25|700.45|0
1656562020000|2022-06-30 04:07:00|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656562030000|2022-06-30 04:07:10|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656562040000|2022-06-30 04:07:20|704.03|701.23|704.13|701.33|704.13|701.33|704.03|701.23|0
1656562060000|2022-06-30 04:07:40|703.91|701.11|704.03|701.23|704.13|701.33|703.91|701.11|0
1656562070000|2022-06-30 04:07:50|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656562080000|2022-06-30 04:08:00|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656562090000|2022-06-30 04:08:10|703.81|701.01|703.81|701.01|703.91|701.11|703.81|701.01|0
1656562100000|2022-06-30 04:08:20|703.47|700.67|703.91|701.11|703.91|701.11|703.47|700.67|0
1656562110000|2022-06-30 04:08:30|703.81|701.01|704.03|701.23|704.13|701.33|703.81|701.01|0
1656562120000|2022-06-30 04:08:40|704.13|701.33|703.91|701.11|704.13|701.33|703.91|701.11|0
1656562150000|2022-06-30 04:09:10|703.81|701.01|703.81|701.01|703.91|701.11|703.81|701.01|0
1656562160000|2022-06-30 04:09:20|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656562180000|2022-06-30 04:09:40|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656562190000|2022-06-30 04:09:50|704.35|701.55|704.35|701.55|704.35|701.55|704.25|701.45|0
1656562200000|2022-06-30 04:10:00|704.58|701.78|704.8|702|704.8|702|704.58|701.78|0
1656562210000|2022-06-30 04:10:10|704.58|701.78|704.57|701.77|704.58|701.78|704.57|701.77|0
1656562220000|2022-06-30 04:10:20|704.47|701.67|704.35|701.55|704.47|701.67|704.35|701.55|0
1656562230000|2022-06-30 04:10:30|704.47|701.67|704.35|701.55|704.47|701.67|704.35|701.55|0
1656562250000|2022-06-30 04:10:50|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656562260000|2022-06-30 04:11:00|704.25|701.45|704.13|701.33|704.25|701.45|704.03|701.23|0
1656562270000|2022-06-30 04:11:10|704.25|701.45|704.35|701.55|704.35|701.55|704.25|701.45|0
1656562280000|2022-06-30 04:11:20|704.25|701.45|704.13|701.33|704.25|701.45|704.13|701.33|0
1656562290000|2022-06-30 04:11:30|704.25|701.45|704.35|701.55|704.35|701.55|704.13|701.33|0
1656562300000|2022-06-30 04:11:40|704.25|701.45|704.35|701.55|704.35|701.55|704.13|701.33|0
1656562320000|2022-06-30 04:12:00|704.25|701.45|704.13|701.33|704.25|701.45|704.13|701.33|0
1656562330000|2022-06-30 04:12:10|703.91|701.11|703.69|700.89|703.91|701.11|703.69|700.89|0
1656562340000|2022-06-30 04:12:20|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656562350000|2022-06-30 04:12:30|703.03|700.23|703.37|700.57|703.37|700.57|703.03|700.23|0
1656562360000|2022-06-30 04:12:40|703.47|700.67|703.25|700.45|703.47|700.67|703.25|700.45|0
1656562370000|2022-06-30 04:12:50|703.03|700.23|703.03|700.23|703.25|700.45|703.03|700.23|0
1656562380000|2022-06-30 04:13:00|703.15|700.35|703.03|700.23|703.15|700.35|702.81|700.01|0
1656562390000|2022-06-30 04:13:10|702.93|700.13|702.93|700.13|702.93|700.13|702.93|700.13|0
1656562400000|2022-06-30 04:13:20|703.03|700.23|702.93|700.13|703.03|700.23|702.81|700.01|0
1656562410000|2022-06-30 04:13:30|703.03|700.23|703.15|700.35|703.15|700.35|703.03|700.23|0
1656562420000|2022-06-30 04:13:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656562430000|2022-06-30 04:13:50|703.15|700.35|703.15|700.35|703.15|700.35|703.15|700.35|0
1656562440000|2022-06-30 04:14:00|703.25|700.45|703.25|700.45|703.25|700.45|703.15|700.35|0
1656562460000|2022-06-30 04:14:20|703.37|700.57|703.25|700.45|703.47|700.67|703.25|700.45|0
1656562470000|2022-06-30 04:14:30|703.47|700.67|703.25|700.45|703.47|700.67|703.25|700.45|0
1656562500000|2022-06-30 04:15:00|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656562510000|2022-06-30 04:15:10|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656562530000|2022-06-30 04:15:30|703.47|700.67|703.47|700.67|703.47|700.67|703.47|700.67|0
1656562550000|2022-06-30 04:15:50|703.25|700.45|703.25|700.45|703.37|700.57|703.25|700.45|0
1656562570000|2022-06-30 04:16:10|703.15|700.35|703.15|700.35|703.15|700.35|703.15|700.35|0
1656562580000|2022-06-30 04:16:20|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656562600000|2022-06-30 04:16:40|703.15|700.35|703.03|700.23|703.15|700.35|703.03|700.23|0
1656562610000|2022-06-30 04:16:50|703.15|700.35|703.03|700.23|703.15|700.35|703.03|700.23|0
1656562620000|2022-06-30 04:17:00|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1656562630000|2022-06-30 04:17:10|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656562650000|2022-06-30 04:17:30|702.93|700.13|702.93|700.13|702.93|700.13|702.93|700.13|0
1656562660000|2022-06-30 04:17:40|703.03|700.23|702.92|700.12|703.03|700.23|702.81|700.01|0
1656562670000|2022-06-30 04:17:50|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656562680000|2022-06-30 04:18:00|702.92|700.12|702.81|700.01|702.92|700.12|702.81|700.01|0
1656562690000|2022-06-30 04:18:10|703.03|700.23|702.81|700.01|703.03|700.23|702.81|700.01|0
1656562700000|2022-06-30 04:18:20|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656562710000|2022-06-30 04:18:30|702.92|700.12|702.7|699.9|702.92|700.12|702.7|699.9|0
1656562720000|2022-06-30 04:18:40|702.81|700.01|702.81|700.01|702.81|700.01|702.7|699.9|0
1656562740000|2022-06-30 04:19:00|702.59|699.79|702.59|699.79|702.59|699.79|702.48|699.68|0
1656562750000|2022-06-30 04:19:10|702.81|700.01|702.7|699.9|702.81|700.01|702.7|699.9|0
1656562760000|2022-06-30 04:19:20|702.48|699.68|702.59|699.79|702.59|699.79|702.48|699.68|0
1656562780000|2022-06-30 04:19:40|702.37|699.57|702.37|699.57|702.37|699.57|702.37|699.57|0
1656562790000|2022-06-30 04:19:50|702.26|699.46|702.15|699.35|702.26|699.46|702.15|699.35|0
1656562800000|2022-06-30 04:20:00|702.37|699.57|702.37|699.57|702.37|699.57|702.37|699.57|0
1656562810000|2022-06-30 04:20:10|702.59|699.79|702.59|699.79|702.59|699.79|702.59|699.79|0
1656562830000|2022-06-30 04:20:30|702.37|699.57|702.59|699.79|702.59|699.79|702.37|699.57|0
1656562840000|2022-06-30 04:20:40|702.7|699.9|702.59|699.79|702.7|699.9|702.59|699.79|0
1656562850000|2022-06-30 04:20:50|702.7|699.9|702.81|700.01|702.81|700.01|702.7|699.9|0
1656562860000|2022-06-30 04:21:00|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656562870000|2022-06-30 04:21:10|703.03|700.23|702.81|700.01|703.03|700.23|702.81|700.01|0
1656562900000|2022-06-30 04:21:40|702.59|699.79|702.81|700.01|702.81|700.01|702.59|699.79|0
1656562940000|2022-06-30 04:22:20|702.59|699.79|702.92|700.12|702.92|700.12|702.59|699.79|0
1656562950000|2022-06-30 04:22:30|703.03|700.23|703.47|700.67|703.47|700.67|703.03|700.23|0
1656562960000|2022-06-30 04:22:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656562970000|2022-06-30 04:22:50|703.14|700.34|703.25|700.45|703.25|700.45|703.14|700.34|0
1656562980000|2022-06-30 04:23:00|703.14|700.34|702.81|700.01|703.14|700.34|702.81|700.01|0
1656562990000|2022-06-30 04:23:10|702.59|699.79|702.92|700.12|703.03|700.23|702.59|699.79|0
1656563000000|2022-06-30 04:23:20|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656563010000|2022-06-30 04:23:30|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656563020000|2022-06-30 04:23:40|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656563030000|2022-06-30 04:23:50|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656563040000|2022-06-30 04:24:00|703.03|700.23|703.03|700.23|703.03|700.23|702.92|700.12|0
1656563060000|2022-06-30 04:24:20|702.81|700.01|703.03|700.23|703.03|700.23|702.81|700.01|0
1656563070000|2022-06-30 04:24:30|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1656563080000|2022-06-30 04:24:40|702.81|700.01|702.92|700.12|702.92|700.12|702.81|700.01|0
1656563090000|2022-06-30 04:24:50|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1656563150000|2022-06-30 04:25:50|702.92|700.12|702.81|700.01|702.92|700.12|702.81|700.01|0
1656563160000|2022-06-30 04:26:00|702.59|699.79|702.37|699.57|702.59|699.79|702.37|699.57|0
1656563190000|2022-06-30 04:26:30|702.59|699.79|702.59|699.79|702.59|699.79|702.59|699.79|0
1656563200000|2022-06-30 04:26:40|702.81|700.01|702.81|700.01|702.81|700.01|702.7|699.9|0
1656563230000|2022-06-30 04:27:10|703.03|700.23|702.81|700.01|703.03|700.23|702.81|700.01|0
1656563240000|2022-06-30 04:27:20|702.7|699.9|703.03|700.23|703.03|700.23|702.7|699.9|0
1656563250000|2022-06-30 04:27:30|702.92|700.12|702.92|700.12|703.03|700.23|702.92|700.12|0
1656563260000|2022-06-30 04:27:40|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656563280000|2022-06-30 04:28:00|703.14|700.34|703.03|700.23|703.14|700.34|703.03|700.23|0
1656563290000|2022-06-30 04:28:10|703.14|700.34|703.25|700.45|703.25|700.45|703.14|700.34|0
1656563310000|2022-06-30 04:28:30|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656563330000|2022-06-30 04:28:50|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656563340000|2022-06-30 04:29:00|703.03|700.23|703.03|700.23|703.03|700.23|703.03|700.23|0
1656563360000|2022-06-30 04:29:20|702.81|700.01|702.81|700.01|702.92|700.12|702.81|700.01|0
1656563380000|2022-06-30 04:29:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656563420000|2022-06-30 04:30:20|703.14|700.34|703.03|700.23|703.25|700.45|703.03|700.23|0
1656563430000|2022-06-30 04:30:30|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1656563440000|2022-06-30 04:30:40|702.59|699.79|702.81|700.01|702.81|700.01|702.59|699.79|0
1656563460000|2022-06-30 04:31:00|703.14|700.34|703.03|700.23|703.14|700.34|703.03|700.23|0
1656563480000|2022-06-30 04:31:20|702.81|700.01|703.03|700.23|703.03|700.23|702.81|700.01|0
1656563500000|2022-06-30 04:31:40|702.59|699.79|702.7|699.9|702.7|699.9|702.59|699.79|0
1656563510000|2022-06-30 04:31:50|702.81|700.01|703.03|700.23|703.03|700.23|702.81|700.01|0
1656563520000|2022-06-30 04:32:00|702.92|700.12|703.03|700.23|703.03|700.23|702.92|700.12|0
1656563530000|2022-06-30 04:32:10|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656563550000|2022-06-30 04:32:30|703.47|700.67|703.36|700.56|703.47|700.67|703.36|700.56|0
1656563560000|2022-06-30 04:32:40|703.25|700.45|703.25|700.45|703.25|700.45|703.25|700.45|0
1656563570000|2022-06-30 04:32:50|703.36|700.56|703.25|700.45|703.36|700.56|703.25|700.45|0
1656563580000|2022-06-30 04:33:00|703.36|700.56|703.58|700.78|703.58|700.78|703.36|700.56|0
1656563590000|2022-06-30 04:33:10|703.69|700.89|704.13|701.33|704.13|701.33|703.69|700.89|0
1656563600000|2022-06-30 04:33:20|704.35|701.55|704.24|701.44|704.35|701.55|704.24|701.44|0
1656563610000|2022-06-30 04:33:30|704.13|701.33|704.35|701.55|704.35|701.55|704.13|701.33|0
1656563640000|2022-06-30 04:34:00|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656563650000|2022-06-30 04:34:10|704.02|701.22|703.91|701.11|704.02|701.22|703.91|701.11|0
1656563670000|2022-06-30 04:34:30|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656563680000|2022-06-30 04:34:40|703.47|700.67|703.47|700.67|703.69|700.89|703.47|700.67|0
1656563690000|2022-06-30 04:34:50|703.25|700.45|703.58|700.78|703.58|700.78|703.25|700.45|0
1656563700000|2022-06-30 04:35:00|703.69|700.89|703.47|700.67|703.69|700.89|703.36|700.56|0
1656563710000|2022-06-30 04:35:10|703.69|700.89|703.91|701.11|703.91|701.11|703.69|700.89|0
1656563730000|2022-06-30 04:35:30|704.02|701.22|704.02|701.22|704.13|701.33|704.02|701.22|0
1656563740000|2022-06-30 04:35:40|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656563750000|2022-06-30 04:35:50|704.57|701.77|704.13|701.33|704.57|701.77|704.13|701.33|0
1656563760000|2022-06-30 04:36:00|704.02|701.22|704.02|701.22|704.02|701.22|704.02|701.22|0
1656563770000|2022-06-30 04:36:10|704.13|701.33|704.24|701.44|704.35|701.55|704.13|701.33|0
1656563790000|2022-06-30 04:36:30|704.35|701.55|704.35|701.55|704.46|701.66|704.35|701.55|0
1656563800000|2022-06-30 04:36:40|704.57|701.77|704.79|701.99|704.79|701.99|704.57|701.77|0
1656563810000|2022-06-30 04:36:50|704.68|701.88|704.57|701.77|704.68|701.88|704.57|701.77|0
1656563820000|2022-06-30 04:37:00|704.79|701.99|704.79|701.99|704.79|701.99|704.68|701.88|0
1656563830000|2022-06-30 04:37:10|704.68|701.88|705.01|702.21|705.01|702.21|704.57|701.77|0
1656563840000|2022-06-30 04:37:20|705.23|702.43|705.01|702.21|705.23|702.43|705.01|702.21|0
1656563860000|2022-06-30 04:37:40|705.13|702.33|705.01|702.21|705.13|702.33|705.01|702.21|0
1656563880000|2022-06-30 04:38:00|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1656563900000|2022-06-30 04:38:20|705.35|702.55|705.57|702.77|705.57|702.77|705.23|702.43|0
1656563910000|2022-06-30 04:38:30|705.23|702.43|705.45|702.65|705.45|702.65|705.23|702.43|0
1656563930000|2022-06-30 04:38:50|705.35|702.55|705.45|702.65|705.45|702.65|705.35|702.55|0
1656563940000|2022-06-30 04:39:00|705.01|702.21|705.01|702.21|705.12|702.32|705.01|702.21|0
1656563950000|2022-06-30 04:39:10|704.79|701.99|704.79|701.99|705.01|702.21|704.79|701.99|0
1656563960000|2022-06-30 04:39:20|704.57|701.77|704.68|701.88|704.68|701.88|704.57|701.77|0
1656563970000|2022-06-30 04:39:30|704.57|701.77|704.68|701.88|704.68|701.88|704.57|701.77|0
1656563980000|2022-06-30 04:39:40|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1656564000000|2022-06-30 04:40:00|704.68|701.88|704.46|701.66|704.68|701.88|704.46|701.66|0
1656564010000|2022-06-30 04:40:10|704.57|701.77|704.57|701.77|704.57|701.77|704.57|701.77|0
1656564020000|2022-06-30 04:40:20|704.68|701.88|704.79|701.99|704.79|701.99|704.57|701.77|0
1656564030000|2022-06-30 04:40:30|704.9|702.1|704.79|701.99|704.9|702.1|704.79|701.99|0
1656564040000|2022-06-30 04:40:40|704.46|701.66|704.24|701.44|704.46|701.66|704.24|701.44|0
1656564050000|2022-06-30 04:40:50|704.35|701.55|704.13|701.33|704.35|701.55|704.13|701.33|0
1656564060000|2022-06-30 04:41:00|704.24|701.44|704.13|701.33|704.24|701.44|704.13|701.33|0
1656564070000|2022-06-30 04:41:10|704.02|701.22|704.13|701.33|704.13|701.33|703.91|701.11|0
1656564080000|2022-06-30 04:41:20|704.24|701.44|704.57|701.77|704.57|701.77|704.24|701.44|0
1656564090000|2022-06-30 04:41:30|704.46|701.66|704.46|701.66|704.57|701.77|704.35|701.55|0
1656564100000|2022-06-30 04:41:40|704.35|701.55|704.46|701.66|704.46|701.66|704.35|701.55|0
1656564110000|2022-06-30 04:41:50|704.57|701.77|704.46|701.66|704.57|701.77|704.46|701.66|0
1656564120000|2022-06-30 04:42:00|704.35|701.55|704.13|701.33|704.35|701.55|704.13|701.33|0
1656564140000|2022-06-30 04:42:20|704.35|701.55|704.35|701.55|704.35|701.55|704.35|701.55|0
1656564150000|2022-06-30 04:42:30|704.57|701.77|704.57|701.77|704.57|701.77|704.46|701.66|0
1656564160000|2022-06-30 04:42:40|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1656564170000|2022-06-30 04:42:50|704.57|701.77|704.57|701.77|704.57|701.77|704.57|701.77|0
1656564180000|2022-06-30 04:43:00|704.46|701.66|704.24|701.44|704.46|701.66|704.24|701.44|0
1656564190000|2022-06-30 04:43:10|704.35|701.55|704.13|701.33|704.35|701.55|704.13|701.33|0
1656564230000|2022-06-30 04:43:50|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564240000|2022-06-30 04:44:00|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656564250000|2022-06-30 04:44:10|703.47|700.67|703.36|700.56|703.47|700.67|703.36|700.56|0
1656564260000|2022-06-30 04:44:20|703.25|700.45|703.47|700.67|703.47|700.67|703.25|700.45|0
1656564270000|2022-06-30 04:44:30|703.69|700.89|703.69|700.89|703.69|700.89|703.58|700.78|0
1656564280000|2022-06-30 04:44:40|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564300000|2022-06-30 04:45:00|703.8|701|703.91|701.11|703.91|701.11|703.8|701|0
1656564310000|2022-06-30 04:45:10|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656564330000|2022-06-30 04:45:30|703.8|701|703.8|701|703.8|701|703.8|701|0
1656564340000|2022-06-30 04:45:40|703.91|701.11|703.69|700.89|703.91|701.11|703.69|700.89|0
1656564350000|2022-06-30 04:45:50|703.8|701|704.02|701.22|704.02|701.22|703.8|701|0
1656564360000|2022-06-30 04:46:00|704.13|701.33|703.91|701.11|704.13|701.33|703.91|701.11|0
1656564370000|2022-06-30 04:46:10|703.8|701|703.8|701|703.8|701|703.8|701|0
1656564380000|2022-06-30 04:46:20|703.91|701.11|703.8|701|703.91|701.11|703.8|701|0
1656564390000|2022-06-30 04:46:30|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656564410000|2022-06-30 04:46:50|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564420000|2022-06-30 04:47:00|704.13|701.33|704.35|701.55|704.35|701.55|704.13|701.33|0
1656564430000|2022-06-30 04:47:10|704.24|701.44|704.13|701.33|704.24|701.44|704.13|701.33|0
1656564440000|2022-06-30 04:47:20|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564480000|2022-06-30 04:48:00|704.13|701.33|704.02|701.22|704.24|701.44|704.02|701.22|0
1656564490000|2022-06-30 04:48:10|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564500000|2022-06-30 04:48:20|704.02|701.22|703.91|701.11|704.13|701.33|703.91|701.11|0
1656564520000|2022-06-30 04:48:40|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1656564530000|2022-06-30 04:48:50|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564550000|2022-06-30 04:49:10|704.13|701.33|704.02|701.22|704.13|701.33|704.02|701.22|0
1656564560000|2022-06-30 04:49:20|704.13|701.33|704.13|701.33|704.35|701.55|704.13|701.33|0
1656564590000|2022-06-30 04:49:50|704.35|701.55|704.35|701.55|704.57|701.77|704.35|701.55|0
1656564600000|2022-06-30 04:50:00|704.46|701.66|704.35|701.55|704.57|701.77|704.35|701.55|0
1656564620000|2022-06-30 04:50:20|704.24|701.44|704.13|701.33|704.35|701.55|704.13|701.33|0
1656564650000|2022-06-30 04:50:50|704.02|701.22|704.13|701.33|704.13|701.33|704.02|701.22|0
1656564660000|2022-06-30 04:51:00|704.02|701.22|704.13|701.33|704.13|701.33|704.02|701.22|0
1656564670000|2022-06-30 04:51:10|704.02|701.22|703.91|701.11|704.02|701.22|703.91|701.11|0
1656564680000|2022-06-30 04:51:20|704.02|701.22|704.13|701.33|704.13|701.33|704.02|701.22|0
1656564690000|2022-06-30 04:51:30|704.02|701.22|704.02|701.22|704.02|701.22|704.02|701.22|0
1656564700000|2022-06-30 04:51:40|704.13|701.33|704.02|701.22|704.13|701.33|704.02|701.22|0
1656564710000|2022-06-30 04:51:50|703.91|701.11|703.91|701.11|703.91|701.11|703.91|701.11|0
1656564720000|2022-06-30 04:52:00|704.13|701.33|704.02|701.22|704.13|701.33|704.02|701.22|0
1656564730000|2022-06-30 04:52:10|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656564740000|2022-06-30 04:52:20|704.02|701.22|704.13|701.33|704.13|701.33|704.02|701.22|0
1656564760000|2022-06-30 04:52:40|704.35|701.55|704.35|701.55|704.35|701.55|704.35|701.55|0
1656564780000|2022-06-30 04:53:00|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1656564800000|2022-06-30 04:53:20|704.35|701.55|704.35|701.55|704.35|701.55|704.13|701.33|0
1656564810000|2022-06-30 04:53:30|704.13|701.33|704.24|701.44|704.24|701.44|704.13|701.33|0
1656564820000|2022-06-30 04:53:40|704.13|701.33|704.13|701.33|704.13|701.33|703.9|701.1|0
1656564830000|2022-06-30 04:53:50|704.24|701.44|704.35|701.55|704.35|701.55|704.24|701.44|0
1656564860000|2022-06-30 04:54:20|704.46|701.66|704.46|701.66|704.46|701.66|704.46|701.66|0
1656564870000|2022-06-30 04:54:30|704.57|701.77|704.57|701.77|704.57|701.77|704.57|701.77|0
1656564890000|2022-06-30 04:54:50|704.79|701.99|705.12|702.32|705.12|702.32|704.79|701.99|0
1656564900000|2022-06-30 04:55:00|705.01|702.21|705.12|702.32|705.23|702.43|705.01|702.21|0
1656564910000|2022-06-30 04:55:10|705.23|702.43|705.01|702.21|705.23|702.43|705.01|702.21|0
1656564920000|2022-06-30 04:55:20|705.23|702.43|705.01|702.21|705.23|702.43|705.01|702.21|0
1656564940000|2022-06-30 04:55:40|705.12|702.32|705.01|702.21|705.12|702.32|705.01|702.21|0
1656564950000|2022-06-30 04:55:50|705.12|702.32|705.01|702.21|705.12|702.32|705.01|702.21|0
1656564960000|2022-06-30 04:56:00|705.12|702.32|705.23|702.43|705.23|702.43|705.12|702.32|0
1656564990000|2022-06-30 04:56:30|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1656565000000|2022-06-30 04:56:40|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1656565010000|2022-06-30 04:56:50|705.34|702.54|705.23|702.43|705.45|702.65|705.23|702.43|0
1656565020000|2022-06-30 04:57:00|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1656565030000|2022-06-30 04:57:10|705.56|702.76|705.45|702.65|705.56|702.76|705.45|702.65|0
1656565040000|2022-06-30 04:57:20|706.11|703.31|706.11|703.31|706.11|703.31|705.89|703.09|0
1656565050000|2022-06-30 04:57:30|705.89|703.09|705.89|703.09|705.89|703.09|705.89|703.09|0
1656565060000|2022-06-30 04:57:40|705.78|702.98|705.67|702.87|705.78|702.98|705.67|702.87|0
1656565070000|2022-06-30 04:57:50|705.78|702.98|705.89|703.09|705.89|703.09|705.78|702.98|0
1656565110000|2022-06-30 04:58:30|705.78|702.98|705.67|702.87|705.78|702.98|705.67|702.87|0
1656565120000|2022-06-30 04:58:40|705.45|702.65|705.23|702.43|705.45|702.65|705.23|702.43|0
1656565130000|2022-06-30 04:58:50|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1656565140000|2022-06-30 04:59:00|705.23|702.43|705.01|702.21|705.23|702.43|705.01|702.21|0
1656565150000|2022-06-30 04:59:10|704.9|702.1|704.57|701.77|704.9|702.1|704.57|701.77|0
1656565160000|2022-06-30 04:59:20|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1656565170000|2022-06-30 04:59:30|704.9|702.1|705.01|702.21|705.01|702.21|704.9|702.1|0
1656565180000|2022-06-30 04:59:40|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1656565190000|2022-06-30 04:59:50|704.9|702.1|705.01|702.21|705.01|702.21|704.9|702.1|0
1656565200000|2022-06-30 05:00:00|704.79|701.99|704.56|701.76|704.79|701.99|704.56|701.76|0
1656565210000|2022-06-30 05:00:10|704.34|701.54|704.12|701.32|704.34|701.54|704.12|701.32|0
1656565220000|2022-06-30 05:00:20|704.56|701.76|704.79|701.99|704.79|701.99|704.46|701.66|0
1656565230000|2022-06-30 05:00:30|704.46|701.66|704.56|701.76|704.56|701.76|704.46|701.66|0
1656565240000|2022-06-30 05:00:40|704.12|701.32|704.34|701.54|704.34|701.54|704.12|701.32|0
1656565250000|2022-06-30 05:00:50|704.24|701.44|704.12|701.32|704.24|701.44|704.12|701.32|0
1656565260000|2022-06-30 05:01:00|704.34|701.54|704.24|701.44|704.34|701.54|704.24|701.44|0
1656565270000|2022-06-30 05:01:10|704.12|701.32|704.12|701.32|704.12|701.32|704.12|701.32|0
1656565280000|2022-06-30 05:01:20|703.9|701.1|703.9|701.1|704.02|701.22|703.9|701.1|0
1656565290000|2022-06-30 05:01:30|704.12|701.32|704.34|701.54|704.34|701.54|704.12|701.32|0
1656565300000|2022-06-30 05:01:40|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1656565310000|2022-06-30 05:01:50|705.23|702.43|705.23|702.43|705.23|702.43|705.12|702.32|0
1656565320000|2022-06-30 05:02:00|705.45|702.65|705.89|703.09|705.89|703.09|705.45|702.65|0
1656565330000|2022-06-30 05:02:10|705.67|702.87|706.77|703.97|706.77|703.97|705.67|702.87|0
1656565340000|2022-06-30 05:02:20|706.55|703.75|706.11|703.31|706.55|703.75|706.11|703.31|0
1656565350000|2022-06-30 05:02:30|705.89|703.09|705.89|703.09|705.89|703.09|705.89|703.09|0
1656565360000|2022-06-30 05:02:40|706.11|703.31|706|703.2|706.33|703.53|706|703.2|0
1656565370000|2022-06-30 05:02:50|705.89|703.09|706.33|703.53|706.33|703.53|705.89|703.09|0
1656565380000|2022-06-30 05:03:00|706.11|703.31|705.78|702.98|706.11|703.31|705.78|702.98|0
1656565390000|2022-06-30 05:03:10|705.67|702.87|705.23|702.43|705.67|702.87|705.23|702.43|0
1656565400000|2022-06-30 05:03:20|705.01|702.21|704.78|701.98|705.12|702.32|704.78|701.98|0
1656565410000|2022-06-30 05:03:30|704.9|702.1|704.78|701.98|704.9|702.1|704.56|701.76|0
1656565420000|2022-06-30 05:03:40|704.9|702.1|705.01|702.21|705.01|702.21|704.78|701.98|0
1656565430000|2022-06-30 05:03:50|704.9|702.1|704.78|701.98|704.9|702.1|704.78|701.98|0
1656565440000|2022-06-30 05:04:00|704.9|702.1|704.78|701.98|704.9|702.1|704.78|701.98|0
1656565450000|2022-06-30 05:04:10|705.01|702.21|704.78|701.98|705.01|702.21|704.78|701.98|0
1656565460000|2022-06-30 05:04:20|705.01|702.21|704.78|701.98|705.01|702.21|704.78|701.98|0
1656565470000|2022-06-30 05:04:30|704.68|701.88|704.78|701.98|704.78|701.98|704.56|701.76|0
1656565480000|2022-06-30 05:04:40|705.01|702.21|705.23|702.43|705.23|702.43|704.78|701.98|0
1656565490000|2022-06-30 05:04:50|705.12|702.32|705|702.2|705.23|702.43|705|702.2|0
1656565500000|2022-06-30 05:05:00|704.9|702.1|704.9|702.1|704.9|702.1|704.78|701.98|0
1656565510000|2022-06-30 05:05:10|705.23|702.43|705.34|702.54|705.45|702.65|705.23|702.43|0
1656565520000|2022-06-30 05:05:20|705.78|702.98|705.89|703.09|705.89|703.09|705.78|702.98|0
1656565530000|2022-06-30 05:05:30|705.78|702.98|705.89|703.09|705.89|703.09|705.78|702.98|0
1656565540000|2022-06-30 05:05:40|705.78|702.98|705.89|703.09|705.89|703.09|705.78|702.98|0
1656565560000|2022-06-30 05:06:00|705.67|702.87|706.11|703.31|706.11|703.31|705.67|702.87|0
1656565570000|2022-06-30 05:06:10|705.89|703.09|705.67|702.87|705.89|703.09|705.67|702.87|0
1656565580000|2022-06-30 05:06:20|705.78|702.98|705.67|702.87|705.78|702.98|705.67|702.87|0
1656565590000|2022-06-30 05:06:30|705.89|703.09|705.89|703.09|705.89|703.09|705.78|702.98|0
1656565600000|2022-06-30 05:06:40|705.67|702.87|705.67|702.87|705.89|703.09|705.67|702.87|0
1656565610000|2022-06-30 05:06:50|705.45|702.65|705.67|702.87|705.67|702.87|705.45|702.65|0
1656565620000|2022-06-30 05:07:00|706|703.2|706.66|703.86|706.66|703.86|706|703.2|0
1656565630000|2022-06-30 05:07:10|706.55|703.75|706.33|703.53|706.55|703.75|706.33|703.53|0
1656565640000|2022-06-30 05:07:20|706.44|703.64|706.33|703.53|706.55|703.75|706.33|703.53|0
1656565650000|2022-06-30 05:07:30|706.44|703.64|706.11|703.31|706.44|703.64|706.11|703.31|0
1656565660000|2022-06-30 05:07:40|706|703.2|706.11|703.31|706.11|703.31|706|703.2|0
1656565670000|2022-06-30 05:07:50|706.55|703.75|706.55|703.75|706.55|703.75|706.55|703.75|0
1656565690000|2022-06-30 05:08:10|705.89|703.09|706.11|703.31|706.11|703.31|705.89|703.09|0
1656565700000|2022-06-30 05:08:20|706.22|703.42|706.11|703.31|706.22|703.42|706.11|703.31|0
1656565710000|2022-06-30 05:08:30|706|703.2|706|703.2|706|703.2|705.89|703.09|0
1656565720000|2022-06-30 05:08:40|705.89|703.09|706|703.2|706|703.2|705.89|703.09|0
1656565730000|2022-06-30 05:08:50|706.11|703.31|706.33|703.53|706.55|703.75|706.11|703.31|0
1656565750000|2022-06-30 05:09:10|706.22|703.42|706.22|703.42|706.22|703.42|706.22|703.42|0
1656565760000|2022-06-30 05:09:20|706.33|703.53|706.11|703.31|706.33|703.53|706.11|703.31|0
1656565780000|2022-06-30 05:09:40|705.89|703.09|705.89|703.09|705.89|703.09|705.89|703.09|0
1656565790000|2022-06-30 05:09:50|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1656565800000|2022-06-30 05:10:00|705.56|702.76|705.67|702.87|705.67|702.87|705.56|702.76|0
1656565810000|2022-06-30 05:10:10|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1656565820000|2022-06-30 05:10:20|705.89|703.09|705.89|703.09|706|703.2|705.89|703.09|0
1656565830000|2022-06-30 05:10:30|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1656565840000|2022-06-30 05:10:40|705.67|702.87|705.56|702.76|705.78|702.98|705.56|702.76|0
1656565850000|2022-06-30 05:10:50|705.67|702.87|705.67|702.87|705.67|702.87|705.56|702.76|0
1656565860000|2022-06-30 05:11:00|705.56|702.76|705.89|703.09|705.89|703.09|705.56|702.76|0
1656565880000|2022-06-30 05:11:20|706|703.2|705.89|703.09|706|703.2|705.89|703.09|0
1656565900000|2022-06-30 05:11:40|706.11|703.31|706.11|703.31|706.11|703.31|706.11|703.31|0
1656565910000|2022-06-30 05:11:50|706|703.2|706.33|703.53|706.55|703.75|706|703.2|0
1656565920000|2022-06-30 05:12:00|706.55|703.75|706.11|703.31|706.55|703.75|706.11|703.31|0
1656565930000|2022-06-30 05:12:10|706|703.2|706.11|703.31|706.11|703.31|706|703.2|0
1656565940000|2022-06-30 05:12:20|706|703.2|706.55|703.75|706.55|703.75|706|703.2|0
1656565950000|2022-06-30 05:12:30|706.33|703.53|706.11|703.31|706.33|703.53|706.11|703.31|0
1656565960000|2022-06-30 05:12:40|706.55|703.75|706.55|703.75|706.55|703.75|706.55|703.75|0
1656565970000|2022-06-30 05:12:50|706.77|703.97|706.99|704.19|706.99|704.19|706.77|703.97|0
1656565980000|2022-06-30 05:13:00|707.1|704.3|706.55|703.75|707.1|704.3|706.55|703.75|0
1656565990000|2022-06-30 05:13:10|706.44|703.64|706.44|703.64|706.44|703.64|706.33|703.53|0
1656566000000|2022-06-30 05:13:20|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1656566010000|2022-06-30 05:13:30|706.44|703.64|706.44|703.64|706.66|703.86|706.33|703.53|0
1656566020000|2022-06-30 05:13:40|706.33|703.53|706.44|703.64|706.55|703.75|706.33|703.53|0
1656566030000|2022-06-30 05:13:50|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1656566040000|2022-06-30 05:14:00|706.55|703.75|706.55|703.75|706.55|703.75|706.55|703.75|0
1656566050000|2022-06-30 05:14:10|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1656566060000|2022-06-30 05:14:20|706.11|703.31|706.11|703.31|706.11|703.31|706.11|703.31|0
1656566080000|2022-06-30 05:14:40|705.89|703.09|705.89|703.09|705.89|703.09|705.89|703.09|0
1656566090000|2022-06-30 05:14:50|706.11|703.31|705.89|703.09|706.11|703.31|705.89|703.09|0
1656566100000|2022-06-30 05:15:00|705.66|702.86|705.66|702.86|705.66|702.86|705.66|702.86|0
1656566110000|2022-06-30 05:15:10|705.44|702.64|705.12|702.32|705.44|702.64|705.12|702.32|0
1656566120000|2022-06-30 05:15:20|705|702.2|704.78|701.98|705|702.2|704.78|701.98|0
1656566130000|2022-06-30 05:15:30|704.56|701.76|704.56|701.76|704.78|701.98|704.56|701.76|0
1656566140000|2022-06-30 05:15:40|704.46|701.66|704.78|701.98|704.78|701.98|704.46|701.66|0
1656566150000|2022-06-30 05:15:50|704.56|701.76|704.46|701.66|704.56|701.76|704.46|701.66|0
1656566160000|2022-06-30 05:16:00|704.56|701.76|704.9|702.1|704.9|702.1|704.56|701.76|0
1656566170000|2022-06-30 05:16:10|705|702.2|705|702.2|705|702.2|705|702.2|0
1656566200000|2022-06-30 05:16:40|705.12|702.32|705.12|702.32|705.12|702.32|705.12|702.32|0
1656566210000|2022-06-30 05:16:50|705.22|702.42|705.12|702.32|705.22|702.42|705|702.2|0
1656566220000|2022-06-30 05:17:00|705.22|702.42|705.34|702.54|705.34|702.54|705.22|702.42|0
1656566230000|2022-06-30 05:17:10|705.22|702.42|705.22|702.42|705.22|702.42|705.22|702.42|0
1656566240000|2022-06-30 05:17:20|705.44|702.64|705.66|702.86|705.66|702.86|705.44|702.64|0
1656566250000|2022-06-30 05:17:30|705.56|702.76|705.44|702.64|705.56|702.76|705.44|702.64|0
1656566260000|2022-06-30 05:17:40|705.56|702.76|705.56|702.76|705.66|702.86|705.56|702.76|0
1656566270000|2022-06-30 05:17:50|705.66|702.86|705.88|703.08|705.88|703.08|705.66|702.86|0
1656566280000|2022-06-30 05:18:00|705.66|702.86|705.44|702.64|705.66|702.86|705.44|702.64|0
1656566290000|2022-06-30 05:18:10|705.34|702.54|705.66|702.86|705.66|702.86|705.34|702.54|0
1656566300000|2022-06-30 05:18:20|705.44|702.64|705.66|702.86|705.66|702.86|705.44|702.64|0
1656566310000|2022-06-30 05:18:30|705.56|702.76|705.78|702.98|705.88|703.08|705.56|702.76|0
1656566320000|2022-06-30 05:18:40|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1656566330000|2022-06-30 05:18:50|706.22|703.42|706.33|703.53|706.33|703.53|706.11|703.31|0
1656566340000|2022-06-30 05:19:00|706.22|703.42|706.33|703.53|706.33|703.53|706.11|703.31|0
1656566360000|2022-06-30 05:19:20|706.77|703.97|706.77|703.97|706.77|703.97|706.77|703.97|0
1656566370000|2022-06-30 05:19:30|706.66|703.86|706.77|703.97|706.77|703.97|706.66|703.86|0
1656566380000|2022-06-30 05:19:40|706.99|704.19|706.77|703.97|706.99|704.19|706.77|703.97|0
1656566390000|2022-06-30 05:19:50|706.99|704.19|706.99|704.19|706.99|704.19|706.99|704.19|0
1656566400000|2022-06-30 05:20:00|707.21|704.41|706.99|704.19|707.21|704.41|706.99|704.19|0
1656566410000|2022-06-30 05:20:10|707.1|704.3|706.99|704.19|707.1|704.3|706.99|704.19|0
1656566420000|2022-06-30 05:20:20|707.1|704.3|706.99|704.19|707.1|704.3|706.99|704.19|0
1656566430000|2022-06-30 05:20:30|707.1|704.3|706.99|704.19|707.1|704.3|706.99|704.19|0
1656566440000|2022-06-30 05:20:40|707.1|704.3|707.1|704.3|707.21|704.41|707.1|704.3|0
1656566450000|2022-06-30 05:20:50|707.21|704.41|708.31|705.51|708.98|706.18|707.21|704.41|0
1656566460000|2022-06-30 05:21:00|708.53|705.73|708.98|706.18|708.98|706.18|708.53|705.73|0
1656566470000|2022-06-30 05:21:10|708.75|705.95|708.98|706.18|708.98|706.18|708.75|705.95|0
1656566480000|2022-06-30 05:21:20|709.42|706.62|709.42|706.62|709.42|706.62|709.2|706.4|0
1656566490000|2022-06-30 05:21:30|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1656566500000|2022-06-30 05:21:40|708.98|706.18|708.53|705.73|708.98|706.18|708.53|705.73|0
1656566510000|2022-06-30 05:21:50|708.75|705.95|708.75|705.95|708.75|705.95|708.75|705.95|0
1656566520000|2022-06-30 05:22:00|708.53|705.73|708.98|706.18|709.2|706.4|708.53|705.73|0
1656566530000|2022-06-30 05:22:10|708.53|705.73|708.53|705.73|708.53|705.73|708.53|705.73|0
1656566540000|2022-06-30 05:22:20|708.31|705.51|708.75|705.95|708.75|705.95|708.31|705.51|0
1656566550000|2022-06-30 05:22:30|708.53|705.73|708.75|705.95|708.75|705.95|708.53|705.73|0
1656566560000|2022-06-30 05:22:40|708.98|706.18|709.2|706.4|709.2|706.4|708.98|706.18|0
1656566570000|2022-06-30 05:22:50|709.42|706.62|709.2|706.4|709.42|706.62|709.2|706.4|0
1656566580000|2022-06-30 05:23:00|709.42|706.62|710.08|707.28|710.08|707.28|709.42|706.62|0
1656566590000|2022-06-30 05:23:10|710.3|707.5|710.08|707.28|710.3|707.5|710.08|707.28|0
1656566600000|2022-06-30 05:23:20|709.86|707.06|710.08|707.28|710.08|707.28|709.86|707.06|0
1656566630000|2022-06-30 05:23:50|709.86|707.06|709.86|707.06|709.86|707.06|709.86|707.06|0
1656566640000|2022-06-30 05:24:00|710.08|707.28|710.08|707.28|710.08|707.28|710.08|707.28|0
1656566650000|2022-06-30 05:24:10|710.3|707.5|710.3|707.5|710.3|707.5|710.3|707.5|0
1656566660000|2022-06-30 05:24:20|710.08|707.28|710.3|707.5|710.3|707.5|710.08|707.28|0
1656566680000|2022-06-30 05:24:40|710.08|707.28|710.3|707.5|710.3|707.5|710.08|707.28|0
1656566690000|2022-06-30 05:24:50|710.08|707.28|710.3|707.5|710.3|707.5|710.08|707.28|0
1656566710000|2022-06-30 05:25:10|710.74|707.94|715.84|713.04|715.84|713.04|710.74|707.94|0
1656566720000|2022-06-30 05:25:20|715.62|712.82|714.73|711.93|715.62|712.82|714.73|711.93|0
1656566730000|2022-06-30 05:25:30|715.39|712.59|715.61|712.81|715.61|712.81|715.17|712.37|0
1656566740000|2022-06-30 05:25:40|715.39|712.59|716.06|713.26|716.06|713.26|715.39|712.59|0
1656566760000|2022-06-30 05:26:00|716.28|713.48|718.5|715.7|718.5|715.7|716.28|713.48|0
1656566770000|2022-06-30 05:26:10|718.06|715.26|719.83|717.03|719.83|717.03|718.06|715.26|0
1656566780000|2022-06-30 05:26:20|719.61|716.81|718.5|715.7|719.61|716.81|718.17|715.37|0
1656566790000|2022-06-30 05:26:30|718.28|715.48|717.83|715.03|718.28|715.48|717.83|715.03|0
1656566800000|2022-06-30 05:26:40|717.28|714.48|717.17|714.37|717.28|714.48|717.17|714.37|0
1656566810000|2022-06-30 05:26:50|715.39|712.59|714.95|712.15|715.39|712.59|714.95|712.15|0
1656566820000|2022-06-30 05:27:00|714.73|711.93|714.73|711.93|714.73|711.93|714.51|711.71|0
1656566830000|2022-06-30 05:27:10|714.95|712.15|714.95|712.15|715.17|712.37|714.95|712.15|0
1656566840000|2022-06-30 05:27:20|714.84|712.04|715.61|712.81|715.61|712.81|714.84|712.04|0
1656566850000|2022-06-30 05:27:30|715.39|712.59|715.61|712.81|715.84|713.04|715.39|712.59|0
1656566860000|2022-06-30 05:27:40|716.06|713.26|716.06|713.26|716.06|713.26|715.84|713.04|0
1656566870000|2022-06-30 05:27:50|716.28|713.48|716.5|713.7|716.5|713.7|716.28|713.48|0
1656566880000|2022-06-30 05:28:00|716.62|713.82|716.72|713.92|716.72|713.92|716.5|713.7|0
1656566890000|2022-06-30 05:28:10|716.5|713.7|716.06|713.26|716.5|713.7|716.06|713.26|0
1656566900000|2022-06-30 05:28:20|715.84|713.04|715.39|712.59|715.84|713.04|715.39|712.59|0
1656566910000|2022-06-30 05:28:30|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1656566920000|2022-06-30 05:28:40|715.61|712.81|715.61|712.81|715.61|712.81|715.39|712.59|0
1656566930000|2022-06-30 05:28:50|715.39|712.59|716.28|713.48|716.28|713.48|715.39|712.59|0
1656566940000|2022-06-30 05:29:00|716.06|713.26|715.84|713.04|716.28|713.48|715.84|713.04|0
1656566950000|2022-06-30 05:29:10|716.06|713.26|716.28|713.48|716.28|713.48|716.06|713.26|0
1656566960000|2022-06-30 05:29:20|716.17|713.37|716.28|713.48|716.5|713.7|716.06|713.26|0
1656566970000|2022-06-30 05:29:30|716.06|713.26|715.39|712.59|716.06|713.26|715.39|712.59|0
1656566980000|2022-06-30 05:29:40|715.61|712.81|715.39|712.59|715.61|712.81|715.39|712.59|0
1656566990000|2022-06-30 05:29:50|715.17|712.37|715.39|712.59|715.39|712.59|715.17|712.37|0
1656567000000|2022-06-30 05:30:00|715.61|712.81|716.06|713.26|716.06|713.26|715.39|712.59|0
1656567010000|2022-06-30 05:30:10|716.28|713.48|716.28|713.48|716.28|713.48|716.28|713.48|0
1656567020000|2022-06-30 05:30:20|716.39|713.59|717.17|714.37|717.17|714.37|716.39|713.59|0
1656567030000|2022-06-30 05:30:30|716.94|714.14|716.72|713.92|717.17|714.37|716.72|713.92|0
1656567040000|2022-06-30 05:30:40|716.5|713.7|716.5|713.7|716.72|713.92|716.5|713.7|0
1656567050000|2022-06-30 05:30:50|716.28|713.48|716.28|713.48|716.28|713.48|715.84|713.04|0
1656567060000|2022-06-30 05:31:00|716.5|713.7|716.28|713.48|716.5|713.7|716.28|713.48|0
1656567070000|2022-06-30 05:31:10|716.17|713.37|716.17|713.37|716.39|713.59|716.17|713.37|0
1656567080000|2022-06-30 05:31:20|716.28|713.48|716.28|713.48|716.28|713.48|715.95|713.15|0
1656567090000|2022-06-30 05:31:30|715.84|713.04|715.95|713.15|716.06|713.26|715.84|713.04|0
1656567100000|2022-06-30 05:31:40|716.06|713.26|716.28|713.48|716.39|713.59|716.06|713.26|0
1656567110000|2022-06-30 05:31:50|716.17|713.37|715.95|713.15|716.17|713.37|715.95|713.15|0
1656567120000|2022-06-30 05:32:00|715.61|712.81|715.84|713.04|715.84|713.04|715.61|712.81|0
1656567130000|2022-06-30 05:32:10|715.61|712.81|715.39|712.59|715.61|712.81|715.39|712.59|0
1656567140000|2022-06-30 05:32:20|715.61|712.81|715.84|713.04|715.84|713.04|715.61|712.81|0
1656567150000|2022-06-30 05:32:30|716.06|713.26|716.72|713.92|716.72|713.92|716.06|713.26|0
1656567160000|2022-06-30 05:32:40|716.94|714.14|716.84|714.04|716.94|714.14|716.84|714.04|0
1656567170000|2022-06-30 05:32:50|716.72|713.92|716.94|714.14|716.94|714.14|716.72|713.92|0
1656567180000|2022-06-30 05:33:00|717.06|714.26|716.94|714.14|717.06|714.26|716.94|714.14|0
1656567190000|2022-06-30 05:33:10|716.72|713.92|716.28|713.48|716.72|713.92|716.28|713.48|0
1656567200000|2022-06-30 05:33:20|715.95|713.15|715.84|713.04|716.06|713.26|715.84|713.04|0
1656567210000|2022-06-30 05:33:30|716.17|713.37|716.06|713.26|716.17|713.37|716.06|713.26|0
1656567220000|2022-06-30 05:33:40|715.84|713.04|715.84|713.04|715.84|713.04|715.84|713.04|0
1656567230000|2022-06-30 05:33:50|716.06|713.26|716.28|713.48|716.28|713.48|716.06|713.26|0
1656567240000|2022-06-30 05:34:00|716.5|713.7|716.72|713.92|716.72|713.92|716.5|713.7|0
1656567250000|2022-06-30 05:34:10|716.62|713.82|716.5|713.7|716.72|713.92|716.5|713.7|0
1656567260000|2022-06-30 05:34:20|716.28|713.48|716.06|713.26|716.39|713.59|716.06|713.26|0
1656567270000|2022-06-30 05:34:30|715.83|713.03|716.72|713.92|716.72|713.92|715.83|713.03|0
1656567280000|2022-06-30 05:34:40|716.94|714.14|716.72|713.92|716.94|714.14|716.72|713.92|0
1656567290000|2022-06-30 05:34:50|716.94|714.14|716.72|713.92|716.94|714.14|716.72|713.92|0
1656567300000|2022-06-30 05:35:00|717.17|714.37|718.05|715.25|718.05|715.25|717.17|714.37|0
1656567310000|2022-06-30 05:35:10|718.28|715.48|718.05|715.25|718.28|715.48|717.95|715.15|0
1656567320000|2022-06-30 05:35:20|717.83|715.03|717.17|714.37|717.83|715.03|717.17|714.37|0
1656567330000|2022-06-30 05:35:30|717.39|714.59|717.39|714.59|717.5|714.7|717.39|714.59|0
1656567340000|2022-06-30 05:35:40|717.61|714.81|717.61|714.81|717.61|714.81|716.94|714.14|0
1656567350000|2022-06-30 05:35:50|717.17|714.37|717.61|714.81|717.61|714.81|717.17|714.37|0
1656567360000|2022-06-30 05:36:00|717.72|714.92|718.28|715.48|718.28|715.48|717.72|714.92|0
1656567370000|2022-06-30 05:36:10|718.05|715.25|718.28|715.48|718.28|715.48|718.05|715.25|0
1656567380000|2022-06-30 05:36:20|718.05|715.25|717.17|714.37|718.05|715.25|717.17|714.37|0
1656567390000|2022-06-30 05:36:30|717.39|714.59|717.61|714.81|717.61|714.81|717.39|714.59|0
1656567400000|2022-06-30 05:36:40|717.17|714.37|717.17|714.37|717.17|714.37|717.17|714.37|0
1656567410000|2022-06-30 05:36:50|717.39|714.59|717.83|715.03|717.83|715.03|717.39|714.59|0
1656567420000|2022-06-30 05:37:00|718.05|715.25|718.5|715.7|718.5|715.7|718.05|715.25|0
1656567430000|2022-06-30 05:37:10|718.27|715.47|718.27|715.47|718.5|715.7|718.27|715.47|0
1656567440000|2022-06-30 05:37:20|718.17|715.37|718.72|715.92|718.72|715.92|718.17|715.37|0
1656567450000|2022-06-30 05:37:30|718.27|715.47|718.5|715.7|718.5|715.7|718.27|715.47|0
1656567460000|2022-06-30 05:37:40|718.72|715.92|718.72|715.92|718.72|715.92|718.61|715.81|0
1656567470000|2022-06-30 05:37:50|719.16|716.36|719.39|716.59|719.39|716.59|719.16|716.36|0
1656567480000|2022-06-30 05:38:00|719.16|716.36|719.16|716.36|719.16|716.36|719.16|716.36|0
1656567490000|2022-06-30 05:38:10|718.94|716.14|718.72|715.92|718.94|716.14|718.5|715.7|0
1656567500000|2022-06-30 05:38:20|718.5|715.7|718.27|715.47|718.5|715.7|718.05|715.25|0
1656567510000|2022-06-30 05:38:30|717.83|715.03|717.72|714.92|718.05|715.25|717.72|714.92|0
1656567520000|2022-06-30 05:38:40|717.83|715.03|717.61|714.81|717.83|715.03|717.39|714.59|0
1656567530000|2022-06-30 05:38:50|717.39|714.59|717.61|714.81|717.61|714.81|717.39|714.59|0
1656567540000|2022-06-30 05:39:00|717.83|715.03|717.5|714.7|717.95|715.15|717.39|714.59|0
1656567550000|2022-06-30 05:39:10|717.72|714.92|717.72|714.92|717.83|715.03|717.72|714.92|0
1656567560000|2022-06-30 05:39:20|717.61|714.81|717.5|714.7|717.72|714.92|717.5|714.7|0
1656567570000|2022-06-30 05:39:30|717.39|714.59|717.16|714.36|717.39|714.59|716.94|714.14|0
1656567580000|2022-06-30 05:39:40|716.94|714.14|717.39|714.59|717.39|714.59|716.94|714.14|0
1656567590000|2022-06-30 05:39:50|717.61|714.81|718.17|715.37|718.17|715.37|717.61|714.81|0
1656567600000|2022-06-30 05:40:00|718.27|715.47|718.27|715.47|718.27|715.47|718.05|715.25|0
1656567610000|2022-06-30 05:40:10|718.05|715.25|718.05|715.25|718.05|715.25|717.95|715.15|0
1656567620000|2022-06-30 05:40:20|718.27|715.47|717.95|715.15|718.27|715.47|717.95|715.15|0
1656567630000|2022-06-30 05:40:30|717.83|715.03|718.05|715.25|718.27|715.47|717.83|715.03|0
1656567640000|2022-06-30 05:40:40|717.83|715.03|718.05|715.25|718.05|715.25|717.83|715.03|0
1656567650000|2022-06-30 05:40:50|718.27|715.47|718.5|715.7|718.5|715.7|718.27|715.47|0
1656567660000|2022-06-30 05:41:00|718.27|715.47|718.61|715.81|718.61|715.81|718.27|715.47|0
1656567670000|2022-06-30 05:41:10|718.94|716.14|718.94|716.14|718.94|716.14|718.83|716.03|0
1656567680000|2022-06-30 05:41:20|718.72|715.92|719.16|716.36|719.16|716.36|718.72|715.92|0
1656567690000|2022-06-30 05:41:30|719.06|716.26|719.38|716.58|719.38|716.58|719.06|716.26|0
1656567700000|2022-06-30 05:41:40|719.83|717.03|719.83|717.03|719.83|717.03|719.83|717.03|0
1656567710000|2022-06-30 05:41:50|719.94|717.14|720.27|717.47|720.27|717.47|719.94|717.14|0
1656567720000|2022-06-30 05:42:00|720.5|717.7|719.83|717.03|720.5|717.7|719.83|717.03|0
1656567730000|2022-06-30 05:42:10|719.61|716.81|719.06|716.26|719.61|716.81|719.06|716.26|0
1656567740000|2022-06-30 05:42:20|719.16|716.36|719.16|716.36|719.16|716.36|719.06|716.26|0
1656567750000|2022-06-30 05:42:30|719.61|716.81|719.61|716.81|719.61|716.81|719.61|716.81|0
1656567760000|2022-06-30 05:42:40|719.5|716.7|719.72|716.92|719.83|717.03|719.5|716.7|0
1656567770000|2022-06-30 05:42:50|719.83|717.03|719.83|717.03|719.83|717.03|719.72|716.92|0
1656567780000|2022-06-30 05:43:00|719.94|717.14|719.83|717.03|720.05|717.25|719.83|717.03|0
1656567790000|2022-06-30 05:43:10|720.05|717.25|720.05|717.25|720.05|717.25|719.83|717.03|0
1656567800000|2022-06-30 05:43:20|720.27|717.47|720.27|717.47|720.27|717.47|720.27|717.47|0
1656567810000|2022-06-30 05:43:30|720.39|717.59|720.49|717.69|720.49|717.69|720.27|717.47|0
1656567820000|2022-06-30 05:43:40|720.72|717.92|720.49|717.69|720.72|717.92|720.49|717.69|0
1656567830000|2022-06-30 05:43:50|720.72|717.92|721.16|718.36|721.16|718.36|720.72|717.92|0
1656567840000|2022-06-30 05:44:00|721.5|718.7|721.16|718.36|721.5|718.7|721.16|718.36|0
1656567850000|2022-06-30 05:44:10|721.5|718.7|721.61|718.81|721.61|718.81|721.38|718.58|0
1656567860000|2022-06-30 05:44:20|721.83|719.03|722.05|719.25|722.05|719.25|721.83|719.03|0
1656567870000|2022-06-30 05:44:30|721.83|719.03|721.83|719.03|721.83|719.03|721.83|719.03|0
1656567880000|2022-06-30 05:44:40|722.05|719.25|721.83|719.03|722.05|719.25|721.83|719.03|0
1656567890000|2022-06-30 05:44:50|721.61|718.81|721.16|718.36|721.61|718.81|721.16|718.36|0
1656567900000|2022-06-30 05:45:00|721.28|718.48|720.27|717.47|721.28|718.48|720.27|717.47|0
1656567910000|2022-06-30 05:45:10|720.05|717.25|720.05|717.25|720.05|717.25|719.83|717.03|0
1656567920000|2022-06-30 05:45:20|719.83|717.03|719.61|716.81|719.83|717.03|719.61|716.81|0
1656567930000|2022-06-30 05:45:30|719.83|717.03|719.83|717.03|719.83|717.03|719.38|716.58|0
1656567940000|2022-06-30 05:45:40|719.61|716.81|719.61|716.81|719.83|717.03|719.61|716.81|0
1656567950000|2022-06-30 05:45:50|719.38|716.58|719.16|716.36|719.38|716.58|719.16|716.36|0
1656567960000|2022-06-30 05:46:00|718.94|716.14|719.16|716.36|719.16|716.36|718.94|716.14|0
1656567970000|2022-06-30 05:46:10|719.38|716.58|719.38|716.58|719.38|716.58|719.38|716.58|0
1656567980000|2022-06-30 05:46:20|719.5|716.7|719.16|716.36|719.5|716.7|719.16|716.36|0
1656567990000|2022-06-30 05:46:30|719.28|716.48|719.38|716.58|719.38|716.58|719.28|716.48|0
1656568000000|2022-06-30 05:46:40|719.61|716.81|719.61|716.81|719.61|716.81|719.38|716.58|0
1656568020000|2022-06-30 05:47:00|719.72|716.92|719.83|717.03|719.83|717.03|719.72|716.92|0
1656568030000|2022-06-30 05:47:10|719.72|716.92|719.61|716.81|719.83|717.03|719.61|716.81|0
1656568040000|2022-06-30 05:47:20|719.83|717.03|719.38|716.58|719.83|717.03|719.38|716.58|0
1656568050000|2022-06-30 05:47:30|719.16|716.36|719.16|716.36|719.16|716.36|718.94|716.14|0
1656568060000|2022-06-30 05:47:40|719.38|716.58|719.16|716.36|719.38|716.58|719.16|716.36|0
1656568070000|2022-06-30 05:47:50|718.94|716.14|718.94|716.14|718.94|716.14|718.94|716.14|0
1656568080000|2022-06-30 05:48:00|719.16|716.36|719.16|716.36|719.16|716.36|719.16|716.36|0
1656568090000|2022-06-30 05:48:10|719.05|716.25|718.72|715.92|719.05|716.25|718.72|715.92|0
1656568110000|2022-06-30 05:48:30|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1656568130000|2022-06-30 05:48:50|718.27|715.47|718.27|715.47|718.27|715.47|718.27|715.47|0
1656568140000|2022-06-30 05:49:00|718.05|715.25|718.27|715.47|718.27|715.47|718.05|715.25|0
1656568150000|2022-06-30 05:49:10|718.05|715.25|717.83|715.03|718.05|715.25|717.83|715.03|0
1656568160000|2022-06-30 05:49:20|717.61|714.81|718.05|715.25|718.05|715.25|717.61|714.81|0
1656568170000|2022-06-30 05:49:30|718.27|715.47|718.83|716.03|718.83|716.03|718.27|715.47|0
1656568180000|2022-06-30 05:49:40|718.94|716.14|719.05|716.25|719.05|716.25|718.72|715.92|0
1656568190000|2022-06-30 05:49:50|718.94|716.14|718.94|716.14|718.94|716.14|718.83|716.03|0
1656568200000|2022-06-30 05:50:00|718.83|716.03|718.27|715.47|718.83|716.03|718.27|715.47|0
1656568210000|2022-06-30 05:50:10|718.49|715.69|718.27|715.47|718.49|715.69|718.27|715.47|0
1656568220000|2022-06-30 05:50:20|718.49|715.69|718.27|715.47|718.49|715.69|718.27|715.47|0
1656568230000|2022-06-30 05:50:30|718.49|715.69|718.27|715.47|718.49|715.69|718.27|715.47|0
1656568240000|2022-06-30 05:50:40|718.05|715.25|718.27|715.47|718.27|715.47|718.05|715.25|0
1656568250000|2022-06-30 05:50:50|718.17|715.37|718.27|715.47|718.27|715.47|718.05|715.25|0
1656568260000|2022-06-30 05:51:00|718.49|715.69|718.27|715.47|718.49|715.69|718.27|715.47|0
1656568270000|2022-06-30 05:51:10|718.39|715.59|718.39|715.59|718.39|715.59|718.39|715.59|0
1656568280000|2022-06-30 05:51:20|718.27|715.47|718.39|715.59|718.49|715.69|718.05|715.25|0
1656568290000|2022-06-30 05:51:30|718.27|715.47|718.27|715.47|718.27|715.47|717.83|715.03|0
1656568300000|2022-06-30 05:51:40|718.17|715.37|718.27|715.47|718.27|715.47|718.17|715.37|0
1656568310000|2022-06-30 05:51:50|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1656568320000|2022-06-30 05:52:00|718.17|715.37|718.05|715.25|718.17|715.37|718.05|715.25|0
1656568330000|2022-06-30 05:52:10|717.83|715.03|717.83|715.03|718.05|715.25|717.83|715.03|0
1656568340000|2022-06-30 05:52:20|718.17|715.37|718.27|715.47|718.27|715.47|718.05|715.25|0
1656568360000|2022-06-30 05:52:40|718.17|715.37|718.05|715.25|718.27|715.47|718.05|715.25|0
1656568370000|2022-06-30 05:52:50|718.27|715.47|718.27|715.47|718.27|715.47|718.27|715.47|0
1656568380000|2022-06-30 05:53:00|718.49|715.69|718.94|716.14|718.94|716.14|718.49|715.69|0
1656568390000|2022-06-30 05:53:10|718.72|715.92|718.72|715.92|718.72|715.92|718.72|715.92|0
1656568400000|2022-06-30 05:53:20|718.94|716.14|718.72|715.92|718.94|716.14|718.72|715.92|0
1656568410000|2022-06-30 05:53:30|718.94|716.14|718.72|715.92|718.94|716.14|718.72|715.92|0
1656568420000|2022-06-30 05:53:40|718.61|715.81|718.72|715.92|718.83|716.03|718.61|715.81|0
1656568430000|2022-06-30 05:53:50|718.61|715.81|718.72|715.92|718.72|715.92|718.61|715.81|0
1656568440000|2022-06-30 05:54:00|718.83|716.03|718.83|716.03|718.83|716.03|718.83|716.03|0
1656568450000|2022-06-30 05:54:10|718.72|715.92|718.94|716.14|719.05|716.25|718.72|715.92|0
1656568460000|2022-06-30 05:54:20|719.16|716.36|719.6|716.8|719.6|716.8|719.16|716.36|0
1656568470000|2022-06-30 05:54:30|719.5|716.7|719.16|716.36|719.6|716.8|719.16|716.36|0
1656568480000|2022-06-30 05:54:40|719.6|716.8|719.83|717.03|719.83|717.03|719.6|716.8|0
1656568490000|2022-06-30 05:54:50|720.05|717.25|720.05|717.25|720.05|717.25|719.94|717.14|0
1656568500000|2022-06-30 05:55:00|719.72|716.92|719.16|716.36|719.72|716.92|719.16|716.36|0
1656568510000|2022-06-30 05:55:10|719.05|716.25|719.28|716.48|719.28|716.48|718.94|716.14|0
1656568520000|2022-06-30 05:55:20|719.38|716.58|720.16|717.36|720.16|717.36|719.38|716.58|0
1656568530000|2022-06-30 05:55:30|720.05|717.25|720.05|717.25|720.05|717.25|720.05|717.25|0
1656568540000|2022-06-30 05:55:40|720.16|717.36|720.05|717.25|720.16|717.36|720.05|717.25|0
1656568550000|2022-06-30 05:55:50|719.83|717.03|719.6|716.8|719.83|717.03|719.6|716.8|0
1656568560000|2022-06-30 05:56:00|719.38|716.58|719.28|716.48|719.38|716.58|719.28|716.48|0
1656568570000|2022-06-30 05:56:10|719.38|716.58|719.38|716.58|719.6|716.8|719.38|716.58|0
1656568580000|2022-06-30 05:56:20|719.6|716.8|719.5|716.7|719.6|716.8|719.38|716.58|0
1656568590000|2022-06-30 05:56:30|719.38|716.58|719.38|716.58|719.6|716.8|719.38|716.58|0
1656568600000|2022-06-30 05:56:40|719.27|716.47|719.16|716.36|719.27|716.47|719.16|716.36|0
1656568610000|2022-06-30 05:56:50|718.94|716.14|718.72|715.92|718.94|716.14|718.49|715.69|0
1656568620000|2022-06-30 05:57:00|718.49|715.69|718.49|715.69|718.49|715.69|718.27|715.47|0
1656568630000|2022-06-30 05:57:10|718.27|715.47|718.05|715.25|718.27|715.47|718.05|715.25|0
1656568640000|2022-06-30 05:57:20|717.83|715.03|717.61|714.81|717.83|715.03|717.38|714.58|0
1656568650000|2022-06-30 05:57:30|717.5|714.7|717.38|714.58|717.5|714.7|717.38|714.58|0
1656568670000|2022-06-30 05:57:50|717.61|714.81|717.16|714.36|717.61|714.81|717.16|714.36|0
1656568680000|2022-06-30 05:58:00|716.72|713.92|716.5|713.7|716.72|713.92|716.5|713.7|0
1656568690000|2022-06-30 05:58:10|716.94|714.14|717.16|714.36|717.16|714.36|716.94|714.14|0
1656568700000|2022-06-30 05:58:20|716.72|713.92|716.72|713.92|716.72|713.92|716.72|713.92|0
1656568710000|2022-06-30 05:58:30|716.5|713.7|716.5|713.7|716.72|713.92|716.5|713.7|0
1656568720000|2022-06-30 05:58:40|716.72|713.92|717.5|714.7|717.5|714.7|716.72|713.92|0
1656568730000|2022-06-30 05:58:50|717.6|714.8|717.6|714.8|717.6|714.8|717.38|714.58|0
1656568740000|2022-06-30 05:59:00|717.38|714.58|717.38|714.58|717.6|714.8|717.38|714.58|0
1656568750000|2022-06-30 05:59:10|717.16|714.36|716.72|713.92|717.16|714.36|716.72|713.92|0
1656568760000|2022-06-30 05:59:20|716.94|714.14|716.5|713.7|716.94|714.14|716.5|713.7|0
1656568770000|2022-06-30 05:59:30|716.72|713.92|716.5|713.7|716.72|713.92|716.27|713.47|0
1656568780000|2022-06-30 05:59:40|716.27|713.47|717.38|714.58|717.38|714.58|716.27|713.47|0
1656568790000|2022-06-30 05:59:50|717.16|714.36|717.38|714.58|717.38|714.58|717.16|714.36|0
1656568800000|2022-06-30 06:00:00|716.94|714.14|716.05|713.25|716.94|714.14|716.05|713.25|0
1656568810000|2022-06-30 06:00:10|715.83|713.03|716.5|713.7|716.5|713.7|715.83|713.03|0
1656568820000|2022-06-30 06:00:20|715.95|713.15|715.39|712.59|715.95|713.15|715.39|712.59|0
1656568830000|2022-06-30 06:00:30|715.16|712.36|715.16|712.36|715.39|712.59|715.16|712.36|0
1656568840000|2022-06-30 06:00:40|715.39|712.59|716.27|713.47|716.27|713.47|715.39|712.59|0
1656568850000|2022-06-30 06:00:50|716.39|713.59|716.39|713.59|716.39|713.59|716.27|713.47|0
1656568860000|2022-06-30 06:01:00|716.05|713.25|715.83|713.03|716.05|713.25|715.83|713.03|0
1656568870000|2022-06-30 06:01:10|716.05|713.25|715.83|713.03|716.05|713.25|715.83|713.03|0
1656568880000|2022-06-30 06:01:20|716.27|713.47|716.39|713.59|716.5|713.7|716.27|713.47|0
1656568890000|2022-06-30 06:01:30|716.5|713.7|716.27|713.47|716.72|713.92|716.27|713.47|0
1656568900000|2022-06-30 06:01:40|716.49|713.69|716.61|713.81|716.72|713.92|716.49|713.69|0
1656568910000|2022-06-30 06:01:50|716.94|714.14|717.05|714.25|717.05|714.25|716.94|714.14|0
1656568920000|2022-06-30 06:02:00|717.16|714.36|717.38|714.58|717.38|714.58|717.16|714.36|0
1656568930000|2022-06-30 06:02:10|717.6|714.8|717.6|714.8|717.83|715.03|717.6|714.8|0
1656568940000|2022-06-30 06:02:20|717.72|714.92|717.83|715.03|717.83|715.03|717.6|714.8|0
1656568950000|2022-06-30 06:02:30|718.05|715.25|717.83|715.03|718.05|715.25|717.83|715.03|0
1656568960000|2022-06-30 06:02:40|717.72|714.92|717.72|714.92|717.72|714.92|717.72|714.92|0
1656568970000|2022-06-30 06:02:50|717.83|715.03|717.83|715.03|717.83|715.03|717.6|714.8|0
1656568980000|2022-06-30 06:03:00|718.16|715.36|718.16|715.36|718.16|715.36|718.16|715.36|0
1656568990000|2022-06-30 06:03:10|718.27|715.47|717.6|714.8|718.27|715.47|717.6|714.8|0
1656569000000|2022-06-30 06:03:20|717.5|714.7|717.6|714.8|717.6|714.8|717.28|714.48|0
1656569010000|2022-06-30 06:03:30|718.05|715.25|718.49|715.69|718.49|715.69|718.05|715.25|0
1656569020000|2022-06-30 06:03:40|718.61|715.81|718.49|715.69|718.71|715.91|718.49|715.69|0
1656569030000|2022-06-30 06:03:50|718.27|715.47|718.71|715.91|718.71|715.91|718.27|715.47|0
1656569040000|2022-06-30 06:04:00|718.94|716.14|718.83|716.03|718.94|716.14|718.49|715.69|0
1656569050000|2022-06-30 06:04:10|718.71|715.91|718.71|715.91|718.71|715.91|718.61|715.81|0
1656569060000|2022-06-30 06:04:20|718.49|715.69|719.16|716.36|719.16|716.36|718.49|715.69|0
1656569070000|2022-06-30 06:04:30|719.6|716.8|720.27|717.47|720.49|717.69|719.6|716.8|0
1656569080000|2022-06-30 06:04:40|720.49|717.69|720.27|717.47|720.49|717.69|720.05|717.25|0
1656569090000|2022-06-30 06:04:50|720.05|717.25|720.05|717.25|720.05|717.25|720.05|717.25|0
1656569100000|2022-06-30 06:05:00|720.27|717.47|720.71|717.91|720.71|717.91|720.27|717.47|0
1656569110000|2022-06-30 06:05:10|720.61|717.81|720.49|717.69|720.71|717.91|720.49|717.69|0
1656569120000|2022-06-30 06:05:20|720.94|718.14|720.94|718.14|720.94|718.14|720.71|717.91|0
1656569130000|2022-06-30 06:05:30|720.71|717.91|720.27|717.47|720.71|717.91|720.27|717.47|0
1656569140000|2022-06-30 06:05:40|720.71|717.91|720.83|718.03|720.94|718.14|720.71|717.91|0
1656569150000|2022-06-30 06:05:50|720.94|718.14|720.83|718.03|720.94|718.14|720.71|717.91|0
1656569160000|2022-06-30 06:06:00|720.49|717.69|720.27|717.47|720.49|717.69|720.27|717.47|0
1656569170000|2022-06-30 06:06:10|720.16|717.36|720.05|717.25|720.16|717.36|719.82|717.02|0
1656569180000|2022-06-30 06:06:20|720.27|717.47|720.27|717.47|720.38|717.58|720.27|717.47|0
1656569190000|2022-06-30 06:06:30|720.49|717.69|720.38|717.58|720.49|717.69|720.38|717.58|0
1656569200000|2022-06-30 06:06:40|720.16|717.36|720.94|718.14|721.16|718.36|720.16|717.36|0
1656569210000|2022-06-30 06:06:50|720.71|717.91|720.05|717.25|720.71|717.91|720.05|717.25|0
1656569220000|2022-06-30 06:07:00|720.27|717.47|720.27|717.47|720.27|717.47|720.05|717.25|0
1656569230000|2022-06-30 06:07:10|720.71|717.91|720.71|717.91|720.71|717.91|720.71|717.91|0
1656569240000|2022-06-30 06:07:20|720.93|718.13|720.71|717.91|721.16|718.36|720.71|717.91|0
1656569250000|2022-06-30 06:07:30|720.93|718.13|721.6|718.8|721.6|718.8|720.93|718.13|0
1656569260000|2022-06-30 06:07:40|721.72|718.92|722.05|719.25|722.05|719.25|721.72|718.92|0
1656569270000|2022-06-30 06:07:50|722.71|719.91|723.38|720.58|723.5|720.7|722.71|719.91|0
1656569280000|2022-06-30 06:08:00|723.72|720.92|722.49|719.69|723.72|720.92|722.49|719.69|0
1656569290000|2022-06-30 06:08:10|722.61|719.81|723.16|720.36|723.16|720.36|722.61|719.81|0
1656569300000|2022-06-30 06:08:20|723.6|720.8|723.83|721.03|723.83|721.03|723.38|720.58|0
1656569310000|2022-06-30 06:08:30|723.94|721.14|724.49|721.69|724.49|721.69|723.83|721.03|0
1656569320000|2022-06-30 06:08:40|724.27|721.47|723.83|721.03|724.27|721.47|723.72|720.92|0
1656569330000|2022-06-30 06:08:50|723.94|721.14|724.27|721.47|724.49|721.69|723.94|721.14|0
1656569340000|2022-06-30 06:09:00|724.49|721.69|723.6|720.8|724.49|721.69|723.6|720.8|0
1656569350000|2022-06-30 06:09:10|723.83|721.03|723.83|721.03|723.83|721.03|723.83|721.03|0
1656569360000|2022-06-30 06:09:20|723.94|721.14|723.72|720.92|723.94|721.14|723.72|720.92|0
1656569370000|2022-06-30 06:09:30|722.94|720.14|724.05|721.25|724.05|721.25|722.94|720.14|0
1656569380000|2022-06-30 06:09:40|724.27|721.47|724.49|721.69|724.72|721.92|724.27|721.47|0
1656569390000|2022-06-30 06:09:50|724.72|721.92|724.49|721.69|724.72|721.92|724.49|721.69|0
1656569400000|2022-06-30 06:10:00|724.72|721.92|724.94|722.14|724.94|722.14|724.72|721.92|0
1656569410000|2022-06-30 06:10:10|725.16|722.36|725.06|722.26|725.39|722.59|724.94|722.14|0
1656569420000|2022-06-30 06:10:20|725.16|722.36|726.72|723.92|726.72|723.92|725.16|722.36|0
1656569430000|2022-06-30 06:10:30|726.94|724.14|726.94|724.14|726.94|724.14|726.94|724.14|0
1656569440000|2022-06-30 06:10:40|726.72|723.92|726.72|723.92|726.72|723.92|726.61|723.81|0
1656569450000|2022-06-30 06:10:50|727.17|724.37|726.94|724.14|727.17|724.37|726.94|724.14|0
1656569460000|2022-06-30 06:11:00|726.72|723.92|726.72|723.92|726.72|723.92|726.72|723.92|0
1656569470000|2022-06-30 06:11:10|726.84|724.04|726.72|723.92|726.84|724.04|726.72|723.92|0
1656569480000|2022-06-30 06:11:20|726.28|723.48|725.16|722.36|726.28|723.48|725.16|722.36|0
1656569490000|2022-06-30 06:11:30|724.94|722.14|724.94|722.14|725.06|722.26|724.72|721.92|0
1656569500000|2022-06-30 06:11:40|724.72|721.92|724.05|721.25|724.72|721.92|724.05|721.25|0
1656569510000|2022-06-30 06:11:50|724.16|721.36|725.16|722.36|725.16|722.36|724.16|721.36|0
1656569520000|2022-06-30 06:12:00|725.38|722.58|724.72|721.92|725.38|722.58|724.72|721.92|0
1656569530000|2022-06-30 06:12:10|724.49|721.69|723.83|721.03|724.49|721.69|723.83|721.03|0
1656569540000|2022-06-30 06:12:20|724.05|721.25|723.83|721.03|724.05|721.25|723.83|721.03|0
1656569550000|2022-06-30 06:12:30|723.94|721.14|724.49|721.69|724.49|721.69|723.94|721.14|0
1656569560000|2022-06-30 06:12:40|724.05|721.25|723.83|721.03|724.27|721.47|723.83|721.03|0
1656569570000|2022-06-30 06:12:50|723.6|720.8|723.72|720.92|723.83|721.03|723.6|720.8|0
1656569580000|2022-06-30 06:13:00|723.38|720.58|723.16|720.36|723.38|720.58|723.16|720.36|0
1656569590000|2022-06-30 06:13:10|723.05|720.25|723.38|720.58|723.38|720.58|722.94|720.14|0
1656569600000|2022-06-30 06:13:20|723.16|720.36|722.83|720.03|723.16|720.36|722.83|720.03|0
1656569610000|2022-06-30 06:13:30|722.49|719.69|722.27|719.47|722.49|719.69|722.05|719.25|0
1656569620000|2022-06-30 06:13:40|722.05|719.25|722.49|719.69|722.49|719.69|722.05|719.25|0
1656569630000|2022-06-30 06:13:50|722.71|719.91|722.38|719.58|722.71|719.91|722.38|719.58|0
1656569640000|2022-06-30 06:14:00|722.27|719.47|722.05|719.25|722.49|719.69|722.05|719.25|0
1656569650000|2022-06-30 06:14:10|721.82|719.02|722.27|719.47|722.27|719.47|721.6|718.8|0
1656569660000|2022-06-30 06:14:20|721.94|719.14|722.05|719.25|722.27|719.47|721.94|719.14|0
1656569670000|2022-06-30 06:14:30|721.82|719.02|721.94|719.14|721.94|719.14|721.72|718.92|0
1656569680000|2022-06-30 06:14:40|721.82|719.02|722.27|719.47|722.27|719.47|721.82|719.02|0
1656569690000|2022-06-30 06:14:50|722.49|719.69|722.16|719.36|722.49|719.69|721.82|719.02|0
1656569700000|2022-06-30 06:15:00|721.82|719.02|721.27|718.47|721.82|719.02|721.27|718.47|0
1656569710000|2022-06-30 06:15:10|721.49|718.69|721.72|718.92|721.82|719.02|721.49|718.69|0
1656569720000|2022-06-30 06:15:20|721.6|718.8|721.72|718.92|721.82|719.02|721.6|718.8|0
1656569730000|2022-06-30 06:15:30|721.82|719.02|721.6|718.8|721.82|719.02|721.38|718.58|0
1656569740000|2022-06-30 06:15:40|721.16|718.36|721.6|718.8|721.6|718.8|721.16|718.36|0
1656569750000|2022-06-30 06:15:50|721.82|719.02|721.72|718.92|722.05|719.25|721.72|718.92|0
1656569760000|2022-06-30 06:16:00|721.6|718.8|721.82|719.02|722.05|719.25|721.6|718.8|0
1656569770000|2022-06-30 06:16:10|722.05|719.25|722.49|719.69|722.49|719.69|722.05|719.25|0
1656569780000|2022-06-30 06:16:20|722.71|719.91|722.93|720.13|722.93|720.13|722.71|719.91|0
1656569790000|2022-06-30 06:16:30|722.71|719.91|722.04|719.24|722.71|719.91|722.04|719.24|0
1656569800000|2022-06-30 06:16:40|721.82|719.02|721.6|718.8|721.82|719.02|721.6|718.8|0
1656569810000|2022-06-30 06:16:50|721.72|718.92|721.38|718.58|721.82|719.02|721.38|718.58|0
1656569820000|2022-06-30 06:17:00|721.49|718.69|721.49|718.69|721.72|718.92|721.49|718.69|0
1656569830000|2022-06-30 06:17:10|721.38|718.58|720.93|718.13|721.38|718.58|720.93|718.13|0
1656569840000|2022-06-30 06:17:20|721.16|718.36|720.71|717.91|721.16|718.36|720.71|717.91|0
1656569850000|2022-06-30 06:17:30|720.93|718.13|720.93|718.13|721.05|718.25|720.93|718.13|0
1656569860000|2022-06-30 06:17:40|721.05|718.25|721.05|718.25|721.05|718.25|720.93|718.13|0
1656569870000|2022-06-30 06:17:50|720.93|718.13|721.38|718.58|721.38|718.58|720.93|718.13|0
1656569880000|2022-06-30 06:18:00|721.16|718.36|721.38|718.58|721.38|718.58|721.05|718.25|0
1656569890000|2022-06-30 06:18:10|721.49|718.69|721.49|718.69|721.49|718.69|721.16|718.36|0
1656569900000|2022-06-30 06:18:20|721.6|718.8|721.27|718.47|721.6|718.8|721.16|718.36|0
1656569910000|2022-06-30 06:18:30|721.38|718.58|721.6|718.8|721.72|718.92|721.38|718.58|0
1656569920000|2022-06-30 06:18:40|721.82|719.02|721.82|719.02|721.82|719.02|721.82|719.02|0
1656569930000|2022-06-30 06:18:50|722.49|719.69|722.49|719.69|722.49|719.69|722.38|719.58|0
1656569940000|2022-06-30 06:19:00|722.71|719.91|722.83|720.03|722.83|720.03|722.49|719.69|0
1656569950000|2022-06-30 06:19:10|723.05|720.25|722.71|719.91|723.16|720.36|722.71|719.91|0
1656569960000|2022-06-30 06:19:20|722.93|720.13|722.83|720.03|722.93|720.13|722.49|719.69|0
1656569970000|2022-06-30 06:19:30|722.38|719.58|722.04|719.24|722.38|719.58|722.04|719.24|0
1656569980000|2022-06-30 06:19:40|721.94|719.14|722.04|719.24|722.04|719.24|721.94|719.14|0
1656569990000|2022-06-30 06:19:50|722.27|719.47|722.49|719.69|722.49|719.69|722.27|719.47|0
1656570000000|2022-06-30 06:20:00|722.38|719.58|722.71|719.91|722.71|719.91|722.38|719.58|0
1656570010000|2022-06-30 06:20:10|722.16|719.36|721.94|719.14|722.16|719.36|721.94|719.14|0
1656570020000|2022-06-30 06:20:20|721.82|719.02|722.83|720.03|722.83|720.03|721.82|719.02|0
1656570030000|2022-06-30 06:20:30|722.71|719.91|722.93|720.13|723.27|720.47|722.71|719.91|0
1656570040000|2022-06-30 06:20:40|722.83|720.03|722.93|720.13|722.93|720.13|722.83|720.03|0
1656570050000|2022-06-30 06:20:50|723.16|720.36|723.05|720.25|723.16|720.36|723.05|720.25|0
1656570060000|2022-06-30 06:21:00|723.16|720.36|723.38|720.58|723.38|720.58|723.16|720.36|0
1656570070000|2022-06-30 06:21:10|723.16|720.36|724.05|721.25|724.05|721.25|723.16|720.36|0
1656570080000|2022-06-30 06:21:20|723.82|721.02|724.27|721.47|724.27|721.47|723.82|721.02|0
1656570090000|2022-06-30 06:21:30|724.71|721.91|724.71|721.91|724.94|722.14|724.71|721.91|0
1656570100000|2022-06-30 06:21:40|724.49|721.69|724.83|722.03|724.83|722.03|724.49|721.69|0
1656570110000|2022-06-30 06:21:50|724.71|721.91|724.49|721.69|724.71|721.91|724.49|721.69|0
1656570120000|2022-06-30 06:22:00|723.72|720.92|723.49|720.69|723.72|720.92|723.49|720.69|0
1656570130000|2022-06-30 06:22:10|723.6|720.8|723.38|720.58|723.6|720.8|723.27|720.47|0
1656570140000|2022-06-30 06:22:20|723.16|720.36|723.16|720.36|723.27|720.47|723.16|720.36|0
1656570150000|2022-06-30 06:22:30|723.6|720.8|723.94|721.14|723.94|721.14|723.6|720.8|0
1656570160000|2022-06-30 06:22:40|723.82|721.02|723.49|720.69|723.82|721.02|723.49|720.69|0
1656570170000|2022-06-30 06:22:50|723.6|720.8|724.05|721.25|724.05|721.25|723.6|720.8|0
1656570180000|2022-06-30 06:23:00|724.27|721.47|724.05|721.25|724.27|721.47|724.05|721.25|0
1656570190000|2022-06-30 06:23:10|723.94|721.14|723.6|720.8|723.94|721.14|723.6|720.8|0
1656570200000|2022-06-30 06:23:20|723.38|720.58|723.16|720.36|723.6|720.8|723.16|720.36|0
1656570210000|2022-06-30 06:23:30|723.49|720.69|723.38|720.58|723.6|720.8|723.38|720.58|0
1656570220000|2022-06-30 06:23:40|723.16|720.36|723.05|720.25|723.16|720.36|722.93|720.13|0
1656570230000|2022-06-30 06:23:50|723.16|720.36|723.6|720.8|723.6|720.8|723.16|720.36|0
1656570240000|2022-06-30 06:24:00|723.49|720.69|723.49|720.69|723.49|720.69|723.38|720.58|0
1656570250000|2022-06-30 06:24:10|723.6|720.8|723.82|721.02|723.82|721.02|723.6|720.8|0
1656570260000|2022-06-30 06:24:20|723.94|721.14|724.05|721.25|724.05|721.25|723.94|721.14|0
1656570270000|2022-06-30 06:24:30|724.16|721.36|724.27|721.47|724.27|721.47|724.05|721.25|0
1656570280000|2022-06-30 06:24:40|724.16|721.36|724.05|721.25|724.27|721.47|724.05|721.25|0
1656570290000|2022-06-30 06:24:50|723.72|720.92|723.6|720.8|723.82|721.02|723.6|720.8|0
1656570300000|2022-06-30 06:25:00|723.49|720.69|723.6|720.8|723.6|720.8|723.27|720.47|0
1656570310000|2022-06-30 06:25:10|723.38|720.58|724.94|722.14|724.94|722.14|723.38|720.58|0
1656570320000|2022-06-30 06:25:20|724.49|721.69|724.71|721.91|724.71|721.91|724.38|721.58|0
1656570330000|2022-06-30 06:25:30|724.61|721.81|724.71|721.91|724.83|722.03|724.61|721.81|0
1656570340000|2022-06-30 06:25:40|724.49|721.69|724.61|721.81|724.61|721.81|724.49|721.69|0
1656570350000|2022-06-30 06:25:50|724.49|721.69|724.27|721.47|724.49|721.69|724.27|721.47|0
1656570360000|2022-06-30 06:26:00|724.71|721.91|724.49|721.69|724.83|722.03|724.49|721.69|0
1656570370000|2022-06-30 06:26:10|724.71|721.91|725.16|722.36|725.16|722.36|724.71|721.91|0
1656570380000|2022-06-30 06:26:20|725.38|722.58|725.38|722.58|725.38|722.58|725.38|722.58|0
1656570390000|2022-06-30 06:26:30|725.6|722.8|726.05|723.25|726.05|723.25|725.6|722.8|0
1656570400000|2022-06-30 06:26:40|725.83|723.03|725.5|722.7|725.83|723.03|725.5|722.7|0
1656570410000|2022-06-30 06:26:50|725.38|722.58|724.94|722.14|725.38|722.58|724.94|722.14|0
1656570420000|2022-06-30 06:27:00|725.05|722.25|725.38|722.58|725.38|722.58|724.94|722.14|0
1656570430000|2022-06-30 06:27:10|725.27|722.47|725.83|723.03|725.83|723.03|725.16|722.36|0
1656570440000|2022-06-30 06:27:20|726.05|723.25|725.83|723.03|726.05|723.25|725.83|723.03|0
1656570450000|2022-06-30 06:27:30|725.72|722.92|726.94|724.14|726.94|724.14|725.72|722.92|0
1656570460000|2022-06-30 06:27:40|727.16|724.36|727.61|724.81|727.61|724.81|727.16|724.36|0
1656570470000|2022-06-30 06:27:50|727.83|725.03|728.06|725.26|728.06|725.26|727.83|725.03|0
1656570480000|2022-06-30 06:28:00|728.17|725.37|727.83|725.03|728.28|725.48|727.83|725.03|0
1656570490000|2022-06-30 06:28:10|727.73|724.93|727.73|724.93|727.73|724.93|727.73|724.93|0
1656570500000|2022-06-30 06:28:20|727.61|724.81|727.39|724.59|727.83|725.03|727.39|724.59|0
1656570510000|2022-06-30 06:28:30|727.61|724.81|727.73|724.93|727.95|725.15|727.61|724.81|0
1656570520000|2022-06-30 06:28:40|727.83|725.03|728.06|725.26|728.06|725.26|727.83|725.03|0
1656570530000|2022-06-30 06:28:50|728.28|725.48|728.17|725.37|728.28|725.48|728.17|725.37|0
1656570540000|2022-06-30 06:29:00|728.73|725.93|728.73|725.93|728.73|725.93|728.73|725.93|0
1656570550000|2022-06-30 06:29:10|728.84|726.04|729.4|726.6|729.4|726.6|728.84|726.04|0
1656570560000|2022-06-30 06:29:20|729.17|726.37|729.17|726.37|729.17|726.37|729.17|726.37|0
1656570570000|2022-06-30 06:29:30|728.84|726.04|728.28|725.48|728.84|726.04|728.28|725.48|0
1656570580000|2022-06-30 06:29:40|728.62|725.82|728.73|725.93|728.73|725.93|728.62|725.82|0
1656570590000|2022-06-30 06:29:50|728.5|725.7|728.62|725.82|728.62|725.82|728.5|725.7|0
1656570600000|2022-06-30 06:30:00|728.73|725.93|728.84|726.04|728.84|726.04|728.28|725.48|0
1656570610000|2022-06-30 06:30:10|728.73|725.93|728.95|726.15|728.95|726.15|728.5|725.7|0
1656570620000|2022-06-30 06:30:20|728.62|725.82|729.17|726.37|729.17|726.37|728.62|725.82|0
1656570630000|2022-06-30 06:30:30|729.29|726.49|729.17|726.37|729.29|726.49|729.17|726.37|0
1656570640000|2022-06-30 06:30:40|729.29|726.49|729.84|727.04|729.84|727.04|729.29|726.49|0
1656570650000|2022-06-30 06:30:50|730.06|727.26|731.4|728.6|731.4|728.6|730.06|727.26|0
1656570660000|2022-06-30 06:31:00|731.63|728.83|732.07|729.27|732.07|729.27|731.63|728.83|0
1656570670000|2022-06-30 06:31:10|732.3|729.5|733.19|730.39|733.19|730.39|732.3|729.5|0
1656570680000|2022-06-30 06:31:20|732.97|730.17|734.53|731.73|734.53|731.73|732.66|729.86|0
1656570690000|2022-06-30 06:31:30|734.42|731.62|734.31|731.51|734.42|731.62|734.31|731.51|0
1656570700000|2022-06-30 06:31:40|734.08|731.28|733.98|731.18|734.08|731.28|733.98|731.18|0
1656570710000|2022-06-30 06:31:50|734.42|731.62|734.31|731.51|734.42|731.62|734.08|731.28|0
1656570720000|2022-06-30 06:32:00|734.53|731.73|734.98|732.18|734.98|732.18|734.53|731.73|0
1656570730000|2022-06-30 06:32:10|735.2|732.4|734.31|731.51|735.2|732.4|734.31|731.51|0
1656570740000|2022-06-30 06:32:20|733.86|731.06|733.19|730.39|733.86|731.06|733.19|730.39|0
1656570750000|2022-06-30 06:32:30|732.75|729.95|733.48|730.68|733.92|731.12|732.75|729.95|0
1656570760000|2022-06-30 06:32:40|733.7|730.9|734.37|731.57|734.37|731.57|733.48|730.68|0
1656570770000|2022-06-30 06:32:50|734.59|731.79|735.26|732.46|735.26|732.46|734.37|731.57|0
1656570780000|2022-06-30 06:33:00|735.15|732.35|735.03|732.23|735.15|732.35|734.37|731.57|0
1656570790000|2022-06-30 06:33:10|734.81|732.01|733.92|731.12|734.81|732.01|733.92|731.12|0
1656570800000|2022-06-30 06:33:20|734.71|731.91|734.59|731.79|735.03|732.23|734.59|731.79|0
1656570810000|2022-06-30 06:33:30|734.81|732.01|734.81|732.01|734.93|732.13|734.81|732.01|0
1656570820000|2022-06-30 06:33:40|735.03|732.23|735.03|732.23|735.26|732.46|735.03|732.23|0
1656570830000|2022-06-30 06:33:50|734.81|732.01|735.37|732.57|735.37|732.57|734.81|732.01|0
1656570840000|2022-06-30 06:34:00|735.92|733.12|736.61|733.81|736.61|733.81|735.92|733.12|0
1656570850000|2022-06-30 06:34:10|736.83|734.03|736.83|734.03|736.83|734.03|736.83|734.03|0
1656570860000|2022-06-30 06:34:20|736.61|733.81|736.61|733.81|736.61|733.81|736.61|733.81|0
1656570870000|2022-06-30 06:34:30|736.39|733.59|736.73|733.93|736.73|733.93|736.39|733.59|0
1656570880000|2022-06-30 06:34:40|736.61|733.81|736.83|734.03|736.83|734.03|736.61|733.81|0
1656570890000|2022-06-30 06:34:50|736.61|733.81|736.17|733.37|736.61|733.81|736.17|733.37|0
1656570900000|2022-06-30 06:35:00|736.39|733.59|736.39|733.59|736.51|733.71|736.17|733.37|0
1656570910000|2022-06-30 06:35:10|736.17|733.37|736.39|733.59|736.61|733.81|736.17|733.37|0
1656570920000|2022-06-30 06:35:20|736.83|734.03|738.17|735.37|738.17|735.37|736.83|734.03|0
1656570930000|2022-06-30 06:35:30|738.39|735.59|739.5|736.7|739.5|736.7|738.39|735.59|0
1656570940000|2022-06-30 06:35:40|739.95|737.15|739.73|736.93|739.95|737.15|739.5|736.7|0
1656570950000|2022-06-30 06:35:50|739.95|737.15|739.62|736.82|739.95|737.15|739.62|736.82|0
1656570960000|2022-06-30 06:36:00|739.5|736.7|740.17|737.37|740.17|737.37|739.5|736.7|0
1656570970000|2022-06-30 06:36:10|740.62|737.82|740.84|738.04|740.84|738.04|740.62|737.82|0
1656570980000|2022-06-30 06:36:20|740.62|737.82|740.29|737.49|740.62|737.82|740.29|737.49|0
1656570990000|2022-06-30 06:36:30|740.17|737.37|740.39|737.59|740.39|737.59|740.17|737.37|0
1656571000000|2022-06-30 06:36:40|740.84|738.04|740.17|737.37|740.84|738.04|740.17|737.37|0
1656571010000|2022-06-30 06:36:50|740.66|737.86|740.43|737.63|740.66|737.86|740.43|737.63|0
1656571020000|2022-06-30 06:37:00|739.99|737.19|740.43|737.63|740.43|737.63|739.99|737.19|0
1656571030000|2022-06-30 06:37:10|740.88|738.08|742.21|739.41|742.21|739.41|740.88|738.08|0
1656571040000|2022-06-30 06:37:20|742.44|739.64|742.88|740.08|742.88|740.08|742.44|739.64|0
1656571050000|2022-06-30 06:37:30|741.77|738.97|741.77|738.97|741.77|738.97|741.55|738.75|0
1656571060000|2022-06-30 06:37:40|741.55|738.75|741.77|738.97|741.77|738.97|741.32|738.52|0
1656571070000|2022-06-30 06:37:50|741.55|738.75|740.66|737.86|741.55|738.75|740.66|737.86|0
1656571080000|2022-06-30 06:38:00|740.88|738.08|740.88|738.08|741.1|738.3|740.88|738.08|0
1656571090000|2022-06-30 06:38:10|740.43|737.63|740.33|737.53|740.43|737.63|740.33|737.53|0
1656571100000|2022-06-30 06:38:20|740.21|737.41|739.99|737.19|740.21|737.41|739.77|736.97|0
1656571110000|2022-06-30 06:38:30|739.77|736.97|739.32|736.52|739.77|736.97|739.32|736.52|0
1656571120000|2022-06-30 06:38:40|739.54|736.74|739.54|736.74|739.54|736.74|739.54|736.74|0
1656571130000|2022-06-30 06:38:50|739.32|736.52|739.1|736.3|739.54|736.74|739.1|736.3|0
1656571140000|2022-06-30 06:39:00|738.88|736.08|738.21|735.41|738.88|736.08|738.21|735.41|0
1656571150000|2022-06-30 06:39:10|738.43|735.63|737.77|734.97|738.43|735.63|737.77|734.97|0
1656571160000|2022-06-30 06:39:20|737.99|735.19|737.99|735.19|737.99|735.19|737.99|735.19|0
1656571170000|2022-06-30 06:39:30|737.77|734.97|737.99|735.19|737.99|735.19|737.77|734.97|0
1656571180000|2022-06-30 06:39:40|737.77|734.97|737.99|735.19|737.99|735.19|737.55|734.75|0
1656571190000|2022-06-30 06:39:50|737.77|734.97|737.55|734.75|737.77|734.97|737.55|734.75|0
1656571200000|2022-06-30 06:40:00|737.77|734.97|737.44|734.64|737.77|734.97|737.32|734.52|0
1656571210000|2022-06-30 06:40:10|737.32|734.52|737.77|734.97|737.77|734.97|737.32|734.52|0
1656571220000|2022-06-30 06:40:20|738.21|735.41|737.77|734.97|738.21|735.41|737.77|734.97|0
1656571230000|2022-06-30 06:40:30|737.99|735.19|738.21|735.41|738.21|735.41|737.99|735.19|0
1656571240000|2022-06-30 06:40:40|737.99|735.19|737.99|735.19|737.99|735.19|737.77|734.97|0
1656571250000|2022-06-30 06:40:50|737.88|735.08|737.77|734.97|737.88|735.08|737.77|734.97|0
1656571260000|2022-06-30 06:41:00|738.1|735.3|737.77|734.97|738.1|735.3|737.54|734.74|0
1656571270000|2022-06-30 06:41:10|737.99|735.19|737.99|735.19|737.99|735.19|737.88|735.08|0
1656571280000|2022-06-30 06:41:20|738.43|735.63|738.88|736.08|738.88|736.08|738.43|735.63|0
1656571290000|2022-06-30 06:41:30|739.1|736.3|739.1|736.3|739.32|736.52|738.88|736.08|0
1656571300000|2022-06-30 06:41:40|738.99|736.19|739.77|736.97|739.77|736.97|738.99|736.19|0
1656571310000|2022-06-30 06:41:50|740.43|737.63|741.32|738.52|741.54|738.74|740.43|737.63|0
1656571320000|2022-06-30 06:42:00|740.99|738.19|740.88|738.08|740.99|738.19|740.88|738.08|0
1656571330000|2022-06-30 06:42:10|741.1|738.3|741.1|738.3|741.1|738.3|740.88|738.08|0
1656571340000|2022-06-30 06:42:20|741.32|738.52|741.1|738.3|741.32|738.52|741.1|738.3|0
1656571350000|2022-06-30 06:42:30|741.32|738.52|742.21|739.41|742.21|739.41|741.32|738.52|0
1656571360000|2022-06-30 06:42:40|742.43|739.63|741.99|739.19|742.43|739.63|741.99|739.19|0
1656571370000|2022-06-30 06:42:50|741.66|738.86|741.99|739.19|742.21|739.41|741.66|738.86|0
1656571380000|2022-06-30 06:43:00|741.77|738.97|742.21|739.41|742.21|739.41|741.54|738.74|0
1656571390000|2022-06-30 06:43:10|741.99|739.19|741.99|739.19|742.21|739.41|741.99|739.19|0
1656571400000|2022-06-30 06:43:20|742.21|739.41|742.66|739.86|742.66|739.86|741.99|739.19|0
1656571410000|2022-06-30 06:43:30|742.77|739.97|743.1|740.3|743.1|740.3|742.77|739.97|0
1656571420000|2022-06-30 06:43:40|743.32|740.52|743.55|740.75|743.55|740.75|742.88|740.08|0
1656571430000|2022-06-30 06:43:50|743.77|740.97|743.32|740.52|743.77|740.97|743.32|740.52|0
1656571440000|2022-06-30 06:44:00|743.66|740.86|743.32|740.52|743.66|740.86|743.32|740.52|0
1656571450000|2022-06-30 06:44:10|743.1|740.3|742.43|739.63|743.1|740.3|742.43|739.63|0
1656571460000|2022-06-30 06:44:20|742.66|739.86|741.99|739.19|742.66|739.86|741.99|739.19|0
1656571470000|2022-06-30 06:44:30|742.66|739.86|742.88|740.08|742.88|740.08|742.55|739.75|0
1656571480000|2022-06-30 06:44:40|742.55|739.75|741.77|738.97|742.55|739.75|741.77|738.97|0
1656571490000|2022-06-30 06:44:50|741.54|738.74|741.44|738.64|741.77|738.97|741.44|738.64|0
1656571500000|2022-06-30 06:45:00|741.54|738.74|740.88|738.08|741.54|738.74|740.55|737.75|0
1656571510000|2022-06-30 06:45:10|740.65|737.85|741.1|738.3|741.1|738.3|740.65|737.85|0
1656571520000|2022-06-30 06:45:20|740.88|738.08|741.54|738.74|741.54|738.74|740.88|738.08|0
1656571530000|2022-06-30 06:45:30|741.32|738.52|740.77|737.97|741.32|738.52|740.77|737.97|0
1656571540000|2022-06-30 06:45:40|741.32|738.52|741.54|738.74|741.99|739.19|741.32|738.52|0
1656571550000|2022-06-30 06:45:50|741.99|739.19|742.21|739.41|742.21|739.41|741.77|738.97|0
1656571560000|2022-06-30 06:46:00|741.88|739.08|741.32|738.52|741.88|739.08|741.32|738.52|0
1656571570000|2022-06-30 06:46:10|740.99|738.19|741.1|738.3|741.1|738.3|740.88|738.08|0
1656571580000|2022-06-30 06:46:20|741.32|738.52|741.54|738.74|741.54|738.74|741.32|738.52|0
1656571590000|2022-06-30 06:46:30|741.77|738.97|740.77|737.97|741.77|738.97|740.77|737.97|0
1656571600000|2022-06-30 06:46:40|740.88|738.08|740.88|738.08|740.88|738.08|740.88|738.08|0
1656571610000|2022-06-30 06:46:50|741.21|738.41|741.32|738.52|741.32|738.52|741.1|738.3|0
1656571620000|2022-06-30 06:47:00|741.1|738.3|741.77|738.97|741.77|738.97|741.1|738.3|0
1656571630000|2022-06-30 06:47:10|741.54|738.74|740.88|738.08|741.54|738.74|740.88|738.08|0
1656571640000|2022-06-30 06:47:20|740.65|737.85|739.99|737.19|740.65|737.85|739.99|737.19|0
1656571650000|2022-06-30 06:47:30|740.33|737.53|739.76|736.96|740.33|737.53|739.76|736.96|0
1656571660000|2022-06-30 06:47:40|739.66|736.86|739.32|736.52|739.66|736.86|739.32|736.52|0
1656571670000|2022-06-30 06:47:50|739.1|736.3|738.88|736.08|739.1|736.3|738.88|736.08|0
1656571680000|2022-06-30 06:48:00|739.1|736.3|739.76|736.96|739.76|736.96|739.1|736.3|0
1656571690000|2022-06-30 06:48:10|739.44|736.64|739.54|736.74|739.76|736.96|739.32|736.52|0
1656571700000|2022-06-30 06:48:20|739.99|737.19|739.54|736.74|739.99|737.19|739.54|736.74|0
1656571710000|2022-06-30 06:48:30|739.44|736.64|740.21|737.41|740.21|737.41|739.44|736.64|0
1656571720000|2022-06-30 06:48:40|740.43|737.63|740.65|737.85|740.65|737.85|740.43|737.63|0
1656571730000|2022-06-30 06:48:50|740.43|737.63|739.76|736.96|740.65|737.85|739.76|736.96|0
1656571740000|2022-06-30 06:49:00|739.99|737.19|739.76|736.96|740.43|737.63|739.76|736.96|0
1656571750000|2022-06-30 06:49:10|739.44|736.64|739.99|737.19|740.21|737.41|739.44|736.64|0
1656571760000|2022-06-30 06:49:20|739.66|736.86|738.99|736.19|739.66|736.86|738.99|736.19|0
1656571770000|2022-06-30 06:49:30|738.88|736.08|738.77|735.97|738.88|736.08|738.65|735.85|0
1656571780000|2022-06-30 06:49:40|738.88|736.08|739.32|736.52|739.32|736.52|738.88|736.08|0
1656571790000|2022-06-30 06:49:50|739.44|736.64|739.1|736.3|739.44|736.64|739.1|736.3|0
1656571800000|2022-06-30 06:50:00|738.77|735.97|738.1|735.3|738.77|735.97|738.1|735.3|0
1656571810000|2022-06-30 06:50:10|737.99|735.19|737.54|734.74|737.99|735.19|737.54|734.74|0
1656571820000|2022-06-30 06:50:20|736.99|734.19|737.54|734.74|737.54|734.74|736.99|734.19|0
1656571830000|2022-06-30 06:50:30|737.99|735.19|737.76|734.96|737.99|735.19|737.76|734.96|0
1656571840000|2022-06-30 06:50:40|737.99|735.19|737.99|735.19|737.99|735.19|737.88|735.08|0
1656571850000|2022-06-30 06:50:50|737.76|734.96|738.1|735.3|738.32|735.52|737.76|734.96|0
1656571860000|2022-06-30 06:51:00|738.21|735.41|738.21|735.41|738.43|735.63|738.21|735.41|0
1656571870000|2022-06-30 06:51:10|737.99|735.19|738.1|735.3|738.43|735.63|737.76|734.96|0
1656571880000|2022-06-30 06:51:20|737.99|735.19|738.55|735.75|738.55|735.75|737.99|735.19|0
1656571890000|2022-06-30 06:51:30|738.65|735.85|738.77|735.97|738.77|735.97|738.65|735.85|0
1656571900000|2022-06-30 06:51:40|738.99|736.19|739.1|736.3|739.21|736.41|738.99|736.19|0
1656571910000|2022-06-30 06:51:50|738.88|736.08|738.65|735.85|738.88|736.08|738.65|735.85|0
1656571920000|2022-06-30 06:52:00|738.55|735.75|738.65|735.85|738.77|735.97|738.55|735.75|0
1656571930000|2022-06-30 06:52:10|738.43|735.63|738.88|736.08|738.88|736.08|738.43|735.63|0
1656571940000|2022-06-30 06:52:20|739.54|736.74|739.32|736.52|739.54|736.74|739.32|736.52|0
1656571950000|2022-06-30 06:52:30|739.76|736.96|739.44|736.64|739.76|736.96|739.21|736.41|0
1656571960000|2022-06-30 06:52:40|739.32|736.52|738.21|735.41|739.32|736.52|738.21|735.41|0
1656571970000|2022-06-30 06:52:50|738.65|735.85|739.1|736.3|739.1|736.3|738.65|735.85|0
1656571980000|2022-06-30 06:53:00|738.88|736.08|739.76|736.96|739.76|736.96|738.88|736.08|0
1656571990000|2022-06-30 06:53:10|739.99|737.19|739.88|737.08|739.99|737.19|739.88|737.08|0
1656572000000|2022-06-30 06:53:20|739.66|736.86|739.66|736.86|739.76|736.96|739.66|736.86|0
1656572010000|2022-06-30 06:53:30|740.21|737.41|740.65|737.85|740.65|737.85|740.1|737.3|0
1656572020000|2022-06-30 06:53:40|740.21|737.41|740.43|737.63|740.43|737.63|740.21|737.41|0
1656572030000|2022-06-30 06:53:50|740.55|737.75|739.54|736.74|740.55|737.75|739.54|736.74|0
1656572040000|2022-06-30 06:54:00|740.1|737.3|740.21|737.41|740.21|737.41|739.88|737.08|0
1656572050000|2022-06-30 06:54:10|740.43|737.63|739.99|737.19|740.43|737.63|739.99|737.19|0
1656572060000|2022-06-30 06:54:20|739.88|737.08|739.88|737.08|739.99|737.19|739.88|737.08|0
1656572070000|2022-06-30 06:54:30|739.76|736.96|739.54|736.74|739.76|736.96|739.54|736.74|0
1656572080000|2022-06-30 06:54:40|739.32|736.52|738.87|736.07|739.32|736.52|738.87|736.07|0
1656572090000|2022-06-30 06:54:50|738.65|735.85|738.77|735.97|738.77|735.97|738.43|735.63|0
1656572100000|2022-06-30 06:55:00|738.87|736.07|738.43|735.63|738.87|736.07|738.43|735.63|0
1656572110000|2022-06-30 06:55:10|738.65|735.85|739.32|736.52|739.32|736.52|738.65|735.85|0
1656572120000|2022-06-30 06:55:20|739.1|736.3|738.43|735.63|739.43|736.63|738.43|735.63|0
1656572130000|2022-06-30 06:55:30|737.99|735.19|737.88|735.08|737.99|735.19|737.76|734.96|0
1656572140000|2022-06-30 06:55:40|737.76|734.96|737.88|735.08|737.88|735.08|737.54|734.74|0
1656572150000|2022-06-30 06:55:50|737.66|734.86|737.54|734.74|737.66|734.86|737.32|734.52|0
1656572160000|2022-06-30 06:56:00|737.32|734.52|736.99|734.19|737.44|734.64|736.88|734.08|0
1656572170000|2022-06-30 06:56:10|736.77|733.97|736.88|734.08|737.21|734.41|736.77|733.97|0
1656572180000|2022-06-30 06:56:20|736.99|734.19|736.88|734.08|736.99|734.19|736.65|733.85|0
1656572190000|2022-06-30 06:56:30|736.99|734.19|737.32|734.52|737.32|734.52|736.99|734.19|0
1656572200000|2022-06-30 06:56:40|737.54|734.74|736.88|734.08|737.54|734.74|736.77|733.97|0
1656572210000|2022-06-30 06:56:50|737.1|734.3|737.1|734.3|737.32|734.52|737.1|734.3|0
1656572220000|2022-06-30 06:57:00|737.54|734.74|737.1|734.3|737.54|734.74|737.1|734.3|0
1656572230000|2022-06-30 06:57:10|737.32|734.52|737.32|734.52|737.54|734.74|737.32|734.52|0
1656572240000|2022-06-30 06:57:20|737.54|734.74|737.66|734.86|737.76|734.96|737.54|734.74|0
1656572250000|2022-06-30 06:57:30|737.54|734.74|737.99|735.19|737.99|735.19|737.54|734.74|0
1656572260000|2022-06-30 06:57:40|737.76|734.96|737.54|734.74|737.76|734.96|737.32|734.52|0
1656572270000|2022-06-30 06:57:50|737.43|734.63|737.76|734.96|737.76|734.96|737.32|734.52|0
1656572280000|2022-06-30 06:58:00|737.66|734.86|738.1|735.3|738.1|735.3|737.66|734.86|0
1656572290000|2022-06-30 06:58:10|738.21|735.41|737.32|734.52|738.21|735.41|737.32|734.52|0
1656572300000|2022-06-30 06:58:20|737.43|734.63|737.32|734.52|737.43|734.63|737.1|734.3|0
1656572310000|2022-06-30 06:58:30|737.43|734.63|737.54|734.74|737.54|734.74|737.32|734.52|0
1656572320000|2022-06-30 06:58:40|737.43|734.63|737.1|734.3|737.43|734.63|737.1|734.3|0
1656572330000|2022-06-30 06:58:50|736.65|733.85|736.43|733.63|736.65|733.85|736.43|733.63|0
1656572340000|2022-06-30 06:59:00|736.65|733.85|736.77|733.97|736.77|733.97|736.65|733.85|0
1656572350000|2022-06-30 06:59:10|736.88|734.08|737.1|734.3|737.32|734.52|736.88|734.08|0
1656572360000|2022-06-30 06:59:20|736.88|734.08|737.1|734.3|737.32|734.52|736.88|734.08|0
1656572370000|2022-06-30 06:59:30|737.32|734.52|737.76|734.96|737.76|734.96|737.32|734.52|0
1656572380000|2022-06-30 06:59:40|737.99|735.19|737.88|735.08|737.99|735.19|737.76|734.96|0
1656572390000|2022-06-30 06:59:50|737.54|734.74|737.76|734.96|737.76|734.96|737.54|734.74|0
1656572400000|2022-06-30 07:00:00|737.88|735.08|738.43|735.63|738.43|735.63|737.88|735.08|0
1656572410000|2022-06-30 07:00:10|738.32|735.52|737.21|734.41|738.32|735.52|737.21|734.41|0
1656572420000|2022-06-30 07:00:20|736.88|734.08|736.65|733.85|736.99|734.19|736.65|733.85|0
1656572430000|2022-06-30 07:00:30|736.77|733.97|736.77|733.97|737.32|734.52|736.77|733.97|0
1656572440000|2022-06-30 07:00:40|736.55|733.75|735.77|732.97|736.55|733.75|735.77|732.97|0
1656572450000|2022-06-30 07:00:50|735.88|733.08|736.21|733.41|736.65|733.85|735.88|733.08|0
1656572460000|2022-06-30 07:01:00|735.77|732.97|735.1|732.3|735.77|732.97|734.88|732.08|0
1656572470000|2022-06-30 07:01:10|736.21|733.41|736.21|733.41|736.21|733.41|735.99|733.19|0
1656572480000|2022-06-30 07:01:20|735.99|733.19|736.21|733.41|736.21|733.41|735.99|733.19|0
1656572490000|2022-06-30 07:01:30|735.77|732.97|735.77|732.97|735.99|733.19|735.54|732.74|0
1656572500000|2022-06-30 07:01:40|735.99|733.19|736.43|733.63|736.43|733.63|735.99|733.19|0
1656572510000|2022-06-30 07:01:50|736.21|733.41|737.32|734.52|737.32|734.52|736.21|733.41|0
1656572520000|2022-06-30 07:02:00|737.1|734.3|737.32|734.52|737.32|734.52|737.1|734.3|0
1656572530000|2022-06-30 07:02:10|737.54|734.74|738.43|735.63|738.43|735.63|737.54|734.74|0
1656572540000|2022-06-30 07:02:20|739.1|736.3|739.32|736.52|739.66|736.86|739.1|736.3|0
1656572550000|2022-06-30 07:02:30|739.76|736.96|739.66|736.86|740.21|737.41|739.54|736.74|0
1656572560000|2022-06-30 07:02:40|739.54|736.74|738.43|735.63|739.54|736.74|738.43|735.63|0
1656572570000|2022-06-30 07:02:50|737.76|734.96|738.1|735.3|738.1|735.3|737.66|734.86|0
1656572580000|2022-06-30 07:03:00|737.76|734.96|736.21|733.41|737.76|734.96|735.99|733.19|0
1656572590000|2022-06-30 07:03:10|736.87|734.07|738.32|735.52|738.32|735.52|736.65|733.85|0
1656572600000|2022-06-30 07:03:20|738.43|735.63|739.1|736.3|739.1|736.3|738.21|735.41|0
1656572610000|2022-06-30 07:03:30|738.99|736.19|739.32|736.52|739.32|736.52|738.99|736.19|0
1656572620000|2022-06-30 07:03:40|739.54|736.74|738.43|735.63|739.54|736.74|738.43|735.63|0
1656572630000|2022-06-30 07:03:50|738.1|735.3|739.43|736.63|739.43|736.63|738.1|735.3|0
1656572640000|2022-06-30 07:04:00|739.76|736.96|738.43|735.63|739.76|736.96|738.43|735.63|0
1656572650000|2022-06-30 07:04:10|738.21|735.41|738.21|735.41|738.32|735.52|738.21|735.41|0
1656572660000|2022-06-30 07:04:20|738.43|735.63|738.54|735.74|738.54|735.74|737.98|735.18|0
1656572670000|2022-06-30 07:04:30|738.43|735.63|738.21|735.41|738.43|735.63|738.21|735.41|0
1656572680000|2022-06-30 07:04:40|738.54|735.74|738.21|735.41|738.54|735.74|737.98|735.18|0
1656572690000|2022-06-30 07:04:50|739.09|736.29|739.21|736.41|739.43|736.63|738.87|736.07|0
1656572700000|2022-06-30 07:05:00|739.68|737.28|738.79|736.39|739.68|737.28|738.79|736.39|0
1656572710000|2022-06-30 07:05:10|738.67|736.27|739.34|736.94|739.34|736.94|738.67|736.27|0
1656572720000|2022-06-30 07:05:20|739.56|737.16|740.23|737.83|740.23|737.83|739.56|737.16|0
1656572730000|2022-06-30 07:05:30|740.01|737.61|740.9|738.5|740.9|738.5|740.01|737.61|0
1656572740000|2022-06-30 07:05:40|740.79|738.39|741.01|738.61|741.01|738.61|740.79|738.39|0
1656572750000|2022-06-30 07:05:50|740.9|738.5|740.9|738.5|741.01|738.61|740.9|738.5|0
1656572760000|2022-06-30 07:06:00|741.34|738.94|740.9|738.5|741.46|739.06|740.9|738.5|0
1656572770000|2022-06-30 07:06:10|740.23|737.83|740.01|737.61|740.23|737.83|740.01|737.61|0
1656572780000|2022-06-30 07:06:20|740.57|738.17|741.01|738.61|741.01|738.61|740.45|738.05|0
1656572790000|2022-06-30 07:06:30|740.34|737.94|740.23|737.83|740.34|737.94|740.12|737.72|0
1656572800000|2022-06-30 07:06:40|740.45|738.05|740.01|737.61|740.45|738.05|740.01|737.61|0
1656572810000|2022-06-30 07:06:50|739.9|737.5|739.34|736.94|739.9|737.5|739.34|736.94|0
1656572820000|2022-06-30 07:07:00|739.01|736.61|739.56|737.16|739.56|737.16|739.01|736.61|0
1656572830000|2022-06-30 07:07:10|739.68|737.28|740.45|738.05|740.57|738.17|739.68|737.28|0
1656572840000|2022-06-30 07:07:20|739.68|737.28|740.23|737.83|740.9|738.5|739.68|737.28|0
1656572850000|2022-06-30 07:07:30|740.67|738.27|740.67|738.27|740.9|738.5|740.23|737.83|0
1656572860000|2022-06-30 07:07:40|740.45|738.05|740.89|738.49|740.89|738.49|740.45|738.05|0
1656572870000|2022-06-30 07:07:50|741.12|738.72|741.12|738.72|741.12|738.72|741.01|738.61|0
1656572880000|2022-06-30 07:08:00|740.89|738.49|741.68|739.28|742.23|739.83|740.89|738.49|0
1656572890000|2022-06-30 07:08:10|741.78|739.38|742.57|740.17|742.57|740.17|741.78|739.38|0
1656572900000|2022-06-30 07:08:20|742.45|740.05|741.68|739.28|742.45|740.05|741.12|738.72|0
1656572910000|2022-06-30 07:08:30|741.34|738.94|740.45|738.05|741.34|738.94|740.45|738.05|0
1656572920000|2022-06-30 07:08:40|740.12|737.72|739.12|736.72|740.12|737.72|739.12|736.72|0
1656572930000|2022-06-30 07:08:50|738.12|735.72|737.68|735.28|738.34|735.94|737.68|735.28|0
1656572940000|2022-06-30 07:09:00|737.45|735.05|736.9|734.5|738.01|735.61|736.9|734.5|0
1656572950000|2022-06-30 07:09:10|737.12|734.72|736.67|734.27|737.34|734.94|736.67|734.27|0
1656572960000|2022-06-30 07:09:20|737.12|734.72|737.56|735.16|737.78|735.38|737.12|734.72|0
1656572970000|2022-06-30 07:09:30|737.34|734.94|737.23|734.83|737.34|734.94|736.9|734.5|0
1656572980000|2022-06-30 07:09:40|737.78|735.38|738.01|735.61|738.67|736.27|737.78|735.38|0
1656572990000|2022-06-30 07:09:50|737.68|735.28|738.23|735.83|738.45|736.05|737.68|735.28|0
1656573000000|2022-06-30 07:10:00|738.45|736.05|738.57|736.17|738.67|736.27|738.45|736.05|0
1656573010000|2022-06-30 07:10:10|738.67|736.27|737.12|734.72|738.67|736.27|737.12|734.72|0
1656573020000|2022-06-30 07:10:20|737.23|734.83|737.9|735.5|737.9|735.5|737.23|734.83|0
1656573030000|2022-06-30 07:10:30|738.45|736.05|738.34|735.94|738.45|736.05|738.34|735.94|0
1656573040000|2022-06-30 07:10:40|738.23|735.83|736.45|734.05|738.23|735.83|736.45|734.05|0
1656573050000|2022-06-30 07:10:50|735.9|733.5|735.79|733.39|735.9|733.5|735.12|732.72|0
1656573060000|2022-06-30 07:11:00|735.34|732.94|734.68|732.28|735.34|732.94|734.68|732.28|0
1656573070000|2022-06-30 07:11:10|734.79|732.39|735.79|733.39|735.79|733.39|734.79|732.39|0
1656573080000|2022-06-30 07:11:20|736.01|733.61|735.34|732.94|736.01|733.61|735.34|732.94|0
1656573090000|2022-06-30 07:11:30|734.9|732.5|735.01|732.61|735.01|732.61|734.9|732.5|0
1656573100000|2022-06-30 07:11:40|735.34|732.94|736.57|734.17|736.57|734.17|735.34|732.94|0
1656573110000|2022-06-30 07:11:50|736.79|734.39|736.34|733.94|736.79|734.39|736.12|733.72|0
1656573120000|2022-06-30 07:12:00|736.57|734.17|737.34|734.94|737.34|734.94|736.57|734.17|0
1656573130000|2022-06-30 07:12:10|737.78|735.38|739.12|736.72|739.23|736.83|737.78|735.38|0
1656573140000|2022-06-30 07:12:20|739.68|737.28|739.34|736.94|739.68|737.28|739.34|736.94|0
1656573150000|2022-06-30 07:12:30|738.89|736.49|738.67|736.27|738.89|736.49|738.56|736.16|0
1656573160000|2022-06-30 07:12:40|739.56|737.16|739.9|737.5|740|737.6|739.56|737.16|0
1656573170000|2022-06-30 07:12:50|740|737.6|740.45|738.05|740.45|738.05|739.56|737.16|0
1656573180000|2022-06-30 07:13:00|740.56|738.16|741.78|739.38|741.78|739.38|740.56|738.16|0
1656573190000|2022-06-30 07:13:10|741.68|739.28|740.56|738.16|741.68|739.28|740.56|738.16|0
1656573200000|2022-06-30 07:13:20|740.34|737.94|740.56|738.16|740.79|738.39|740.34|737.94|0
1656573210000|2022-06-30 07:13:30|740.67|738.27|740.34|737.94|741.01|738.61|740.34|737.94|0
1656573220000|2022-06-30 07:13:40|740.12|737.72|739.12|736.72|740.12|737.72|739.12|736.72|0
1656573230000|2022-06-30 07:13:50|739.56|737.16|739.56|737.16|739.68|737.28|739.45|737.05|0
1656573240000|2022-06-30 07:14:00|739.34|736.94|739.56|737.16|739.56|737.16|739.34|736.94|0
1656573250000|2022-06-30 07:14:10|738.89|736.49|738.79|736.39|738.89|736.49|738.56|736.16|0
1656573260000|2022-06-30 07:14:20|738.56|736.16|738.67|736.27|738.79|736.39|738.56|736.16|0
1656573270000|2022-06-30 07:14:30|739.68|737.28|739.12|736.72|739.68|737.28|739.12|736.72|0
1656573280000|2022-06-30 07:14:40|738.79|736.39|739.12|736.72|739.34|736.94|738.79|736.39|0
1656573290000|2022-06-30 07:14:50|738.89|736.49|739.01|736.61|739.01|736.61|738.89|736.49|0
1656573300000|2022-06-30 07:15:00|740|737.6|740.79|738.39|740.79|738.39|740|737.6|0
1656573310000|2022-06-30 07:15:10|740.89|738.49|741.12|738.72|741.12|738.72|740.67|738.27|0
1656573320000|2022-06-30 07:15:20|741.34|738.94|741.56|739.16|741.56|739.16|741.23|738.83|0
1656573330000|2022-06-30 07:15:30|741.78|739.38|741.78|739.38|741.9|739.5|741.78|739.38|0
1656573340000|2022-06-30 07:15:40|742.01|739.61|742.12|739.72|742.45|740.05|742.01|739.61|0
1656573350000|2022-06-30 07:15:50|742.23|739.83|743.56|741.16|743.56|741.16|742.23|739.83|0
1656573360000|2022-06-30 07:16:00|744.23|741.83|744.01|741.61|744.45|742.05|744.01|741.61|0
1656573370000|2022-06-30 07:16:10|744.23|741.83|744.68|742.28|744.9|742.5|743.68|741.28|0
1656573380000|2022-06-30 07:16:20|744.45|742.05|743.79|741.39|744.45|742.05|743.79|741.39|0
1656573390000|2022-06-30 07:16:30|744.01|741.61|743.23|740.83|744.23|741.83|743.23|740.83|0
1656573400000|2022-06-30 07:16:40|743.12|740.72|743.56|741.16|743.56|741.16|742.67|740.27|0
1656573410000|2022-06-30 07:16:50|744.01|741.61|744.12|741.72|744.12|741.72|743.34|740.94|0
1656573420000|2022-06-30 07:17:00|744.45|742.05|745.12|742.72|745.57|743.17|744.45|742.05|0
1656573430000|2022-06-30 07:17:10|743.46|741.06|743.79|741.39|743.79|741.39|743.46|741.06|0
1656573440000|2022-06-30 07:17:20|743.56|741.16|744.23|741.83|744.23|741.83|743.56|741.16|0
1656573450000|2022-06-30 07:17:30|744.12|741.72|744.9|742.5|744.9|742.5|744.12|741.72|0
1656573460000|2022-06-30 07:17:40|745.12|742.72|745.68|743.28|745.68|743.28|745.12|742.72|0
1656573470000|2022-06-30 07:17:50|745.46|743.06|744.45|742.05|745.46|743.06|744.45|742.05|0
1656573480000|2022-06-30 07:18:00|744.9|742.5|743.46|741.06|744.9|742.5|743.46|741.06|0
1656573490000|2022-06-30 07:18:10|743.68|741.28|744.35|741.95|744.35|741.95|743.68|741.28|0
1656573500000|2022-06-30 07:18:20|744.45|742.05|745.24|742.84|745.24|742.84|744.45|742.05|0
1656573510000|2022-06-30 07:18:30|744.79|742.39|744.9|742.5|745.02|742.62|744.68|742.28|0
1656573520000|2022-06-30 07:18:40|744.57|742.17|744.57|742.17|744.68|742.28|744.45|742.05|0
1656573530000|2022-06-30 07:18:50|744.23|741.83|744.68|742.28|745.12|742.72|744.23|741.83|0
1656573540000|2022-06-30 07:19:00|745.12|742.72|745.46|743.06|745.46|743.06|745.02|742.62|0
1656573550000|2022-06-30 07:19:10|745.12|742.72|745.12|742.72|745.12|742.72|745.12|742.72|0
1656573560000|2022-06-30 07:19:20|744.9|742.5|745.12|742.72|745.12|742.72|744.9|742.5|0
1656573570000|2022-06-30 07:19:30|744.9|742.5|745.12|742.72|745.12|742.72|744.9|742.5|0
1656573580000|2022-06-30 07:19:40|745.35|742.95|745.02|742.62|745.35|742.95|745.02|742.62|0
1656573590000|2022-06-30 07:19:50|745.12|742.72|743.9|741.5|745.12|742.72|743.9|741.5|0
1656573600000|2022-06-30 07:20:00|743.12|740.72|743.79|741.39|744.12|741.72|743.12|740.72|0
1656573610000|2022-06-30 07:20:10|743.34|740.94|743.56|741.16|743.56|741.16|743.34|740.94|0
1656573620000|2022-06-30 07:20:20|742.9|740.5|742.67|740.27|742.9|740.5|742.57|740.17|0
1656573630000|2022-06-30 07:20:30|742.45|740.05|742.42|740.02|742.45|740.05|742.42|740.02|0
1656573640000|2022-06-30 07:20:40|741.98|739.58|743.89|741.49|743.89|741.49|741.98|739.58|0
1656573650000|2022-06-30 07:20:50|744.33|741.93|743.96|741.56|744.78|742.38|743.96|741.56|0
1656573660000|2022-06-30 07:21:00|744.4|742|743.96|741.56|744.4|742|743.96|741.56|0
1656573670000|2022-06-30 07:21:10|743.73|741.33|743.4|741|743.84|741.44|743.4|741|0
1656573680000|2022-06-30 07:21:20|743.17|740.77|743.91|741.51|743.96|741.56|743.17|740.77|0
1656573690000|2022-06-30 07:21:30|744.02|741.62|743.57|741.17|744.24|741.84|743.57|741.17|0
1656573700000|2022-06-30 07:21:40|744.02|741.62|745.35|742.95|745.35|742.95|744.02|741.62|0
1656573710000|2022-06-30 07:21:50|745.47|743.07|744.91|742.51|745.47|743.07|744.91|742.51|0
1656573720000|2022-06-30 07:22:00|745.13|742.73|745.13|742.73|745.13|742.73|745.13|742.73|0
1656573730000|2022-06-30 07:22:10|745.57|743.17|745.69|743.29|746.24|743.84|745.57|743.17|0
1656573740000|2022-06-30 07:22:20|745.25|742.85|746.02|743.62|746.02|743.62|745.13|742.73|0
1656573750000|2022-06-30 07:22:30|746.14|743.74|745.69|743.29|746.14|743.74|745.35|742.95|0
1656573760000|2022-06-30 07:22:40|746.36|743.96|746.24|743.84|746.47|744.07|746.14|743.74|0
1656573770000|2022-06-30 07:22:50|746.36|743.96|746.02|743.62|746.36|743.96|745.8|743.4|0
1656573780000|2022-06-30 07:23:00|746.24|743.84|746.24|743.84|746.24|743.84|746.02|743.62|0
1656573790000|2022-06-30 07:23:10|746.14|743.74|745.13|742.73|746.14|743.74|745.13|742.73|0
1656573800000|2022-06-30 07:23:20|744.36|741.96|742.8|740.4|744.36|741.96|742.8|740.4|0
1656573810000|2022-06-30 07:23:30|743.02|740.62|742.91|740.51|743.13|740.73|742.91|740.51|0
1656573820000|2022-06-30 07:23:40|743.13|740.73|742.46|740.06|743.13|740.73|742.46|740.06|0
1656573830000|2022-06-30 07:23:50|743.35|740.95|744.46|742.06|744.91|742.51|743.35|740.95|0
1656573840000|2022-06-30 07:24:00|745.13|742.73|745.13|742.73|745.13|742.73|744.46|742.06|0
1656573850000|2022-06-30 07:24:10|745.57|743.17|745.91|743.51|746.02|743.62|745.57|743.17|0
1656573860000|2022-06-30 07:24:20|745.69|743.29|744.91|742.51|745.69|743.29|744.91|742.51|0
1656573870000|2022-06-30 07:24:30|745.35|742.95|745.35|742.95|745.8|743.4|745.35|742.95|0
1656573880000|2022-06-30 07:24:40|744.68|742.28|744.24|741.84|744.68|742.28|744.02|741.62|0
1656573890000|2022-06-30 07:24:50|744.36|741.96|743.57|741.17|744.36|741.96|743.57|741.17|0
1656573900000|2022-06-30 07:25:00|743.35|740.95|743.24|740.84|743.35|740.95|743.13|740.73|0
1656573910000|2022-06-30 07:25:10|742.91|740.51|742.46|740.06|742.91|740.51|742.46|740.06|0
1656573920000|2022-06-30 07:25:20|742.8|740.4|743.79|741.39|743.79|741.39|742.8|740.4|0
1656573930000|2022-06-30 07:25:30|744.24|741.84|743.57|741.17|744.36|741.96|743.47|741.07|0
1656573940000|2022-06-30 07:25:40|743.35|740.95|742.35|739.95|743.35|740.95|742.35|739.95|0
1656573950000|2022-06-30 07:25:50|742.91|740.51|742.91|740.51|743.24|740.84|742.91|740.51|0
1656573960000|2022-06-30 07:26:00|742.68|740.28|742.91|740.51|743.35|740.95|742.68|740.28|0
1656573970000|2022-06-30 07:26:10|743.13|740.73|742.46|740.06|743.13|740.73|742.46|740.06|0
1656573980000|2022-06-30 07:26:20|742.24|739.84|741.79|739.39|742.24|739.84|741.57|739.17|0
1656573990000|2022-06-30 07:26:30|742.46|740.06|742.35|739.95|742.46|740.06|742.24|739.84|0
1656574000000|2022-06-30 07:26:40|742.68|740.28|743.13|740.73|743.13|740.73|742.68|740.28|0
1656574010000|2022-06-30 07:26:50|743.35|740.95|743.13|740.73|743.35|740.95|743.13|740.73|0
1656574020000|2022-06-30 07:27:00|742.8|740.4|742.91|740.51|743.13|740.73|742.8|740.4|0
1656574030000|2022-06-30 07:27:10|742.46|740.06|741.47|739.07|742.68|740.28|741.47|739.07|0
1656574040000|2022-06-30 07:27:20|741.13|738.73|741.57|739.17|741.57|739.17|741.13|738.73|0
1656574050000|2022-06-30 07:27:30|741.47|739.07|741.57|739.17|741.57|739.17|741.47|739.07|0
1656574060000|2022-06-30 07:27:40|741.35|738.95|740.68|738.28|741.57|739.17|740.68|738.28|0
1656574070000|2022-06-30 07:27:50|740.46|738.06|739.8|737.4|740.46|738.06|739.8|737.4|0
1656574080000|2022-06-30 07:28:00|739.69|737.29|739.8|737.4|740.13|737.73|739.69|737.29|0
1656574090000|2022-06-30 07:28:10|739.47|737.07|738.69|736.29|739.47|737.07|738.69|736.29|0
1656574100000|2022-06-30 07:28:20|739.35|736.95|739.57|737.17|739.57|737.17|739.25|736.85|0
1656574110000|2022-06-30 07:28:30|739.35|736.95|739.13|736.73|739.35|736.95|739.13|736.73|0
1656574120000|2022-06-30 07:28:40|739.35|736.95|739.35|736.95|739.47|737.07|739.35|736.95|0
1656574130000|2022-06-30 07:28:50|739.47|737.07|740.35|737.95|740.35|737.95|739.47|737.07|0
1656574140000|2022-06-30 07:29:00|740.02|737.62|740.24|737.84|740.68|738.28|740.02|737.62|0
1656574150000|2022-06-30 07:29:10|740.58|738.18|741.13|738.73|741.13|738.73|740.58|738.18|0
1656574160000|2022-06-30 07:29:20|741.35|738.95|743.13|740.73|743.13|740.73|741.35|738.95|0
1656574170000|2022-06-30 07:29:30|743.35|740.95|743.35|740.95|743.35|740.95|743.13|740.73|0
1656574180000|2022-06-30 07:29:40|743.24|740.84|742.13|739.73|743.24|740.84|742.13|739.73|0
1656574190000|2022-06-30 07:29:50|742.02|739.62|742.68|740.28|742.9|740.5|742.02|739.62|0
1656574200000|2022-06-30 07:30:00|743.13|740.73|742.68|740.28|743.13|740.73|742.46|740.06|0
1656574210000|2022-06-30 07:30:10|743.24|740.84|743.35|740.95|743.35|740.95|743.13|740.73|0
1656574220000|2022-06-30 07:30:20|743.24|740.84|744.46|742.06|744.46|742.06|743.24|740.84|0
1656574230000|2022-06-30 07:30:30|744.35|741.95|744.58|742.18|744.58|742.18|744.35|741.95|0
1656574240000|2022-06-30 07:30:40|744.46|742.06|745.57|743.17|745.57|743.17|744.46|742.06|0
1656574250000|2022-06-30 07:30:50|745.8|743.4|745.57|743.17|746.02|743.62|745.57|743.17|0
1656574260000|2022-06-30 07:31:00|745.35|742.95|744.24|741.84|745.35|742.95|744.24|741.84|0
1656574270000|2022-06-30 07:31:10|744.8|742.4|744.24|741.84|744.8|742.4|744.24|741.84|0
1656574280000|2022-06-30 07:31:20|744.02|741.62|744.68|742.28|744.91|742.51|744.02|741.62|0
1656574290000|2022-06-30 07:31:30|743.79|741.39|743.35|740.95|744.02|741.62|743.35|740.95|0
1656574300000|2022-06-30 07:31:40|744.02|741.62|743.79|741.39|744.02|741.62|743.79|741.39|0
1656574310000|2022-06-30 07:31:50|743.57|741.17|743.13|740.73|743.57|741.17|743.13|740.73|0
1656574320000|2022-06-30 07:32:00|743.35|740.95|742.13|739.73|743.35|740.95|742.13|739.73|0
1656574330000|2022-06-30 07:32:10|741.79|739.39|741.79|739.39|741.79|739.39|741.13|738.73|0
1656574340000|2022-06-30 07:32:20|742.02|739.62|742.02|739.62|742.24|739.84|742.02|739.62|0
1656574350000|2022-06-30 07:32:30|741.13|738.73|741.35|738.95|741.57|739.17|741.13|738.73|0
1656574360000|2022-06-30 07:32:40|741.91|739.51|742.02|739.62|742.13|739.73|741.91|739.51|0
1656574370000|2022-06-30 07:32:50|741.57|739.17|741.13|738.73|741.57|739.17|741.13|738.73|0
1656574380000|2022-06-30 07:33:00|740.68|738.28|741.13|738.73|741.13|738.73|740.68|738.28|0
1656574390000|2022-06-30 07:33:10|741.35|738.95|741.79|739.39|741.79|739.39|741.13|738.73|0
1656574400000|2022-06-30 07:33:20|741.57|739.17|742.02|739.62|742.02|739.62|741.57|739.17|0
1656574410000|2022-06-30 07:33:30|742.24|739.84|742.46|740.06|742.46|740.06|742.24|739.84|0
1656574420000|2022-06-30 07:33:40|742.68|740.28|741.35|738.95|742.68|740.28|741.35|738.95|0
1656574430000|2022-06-30 07:33:50|741.79|739.39|742.01|739.61|742.01|739.61|741.57|739.17|0
1656574440000|2022-06-30 07:34:00|741.79|739.39|742.24|739.84|742.24|739.84|741.79|739.39|0
1656574450000|2022-06-30 07:34:10|742.01|739.61|741.35|738.95|742.24|739.84|741.35|738.95|0
1656574460000|2022-06-30 07:34:20|740.9|738.5|740.68|738.28|741.13|738.73|740.68|738.28|0
1656574470000|2022-06-30 07:34:30|741.13|738.73|741.13|738.73|741.13|738.73|740.9|738.5|0
1656574480000|2022-06-30 07:34:40|740.9|738.5|739.79|737.39|740.9|738.5|739.79|737.39|0
1656574490000|2022-06-30 07:34:50|740.02|737.62|740.02|737.62|740.24|737.84|740.02|737.62|0
1656574500000|2022-06-30 07:35:00|739.69|737.29|739.47|737.07|739.69|737.29|739.35|736.95|0
1656574510000|2022-06-30 07:35:10|739.79|737.39|740.46|738.06|740.68|738.28|739.79|737.39|0
1656574520000|2022-06-30 07:35:20|740.24|737.84|739.79|737.39|740.24|737.84|739.79|737.39|0
1656574530000|2022-06-30 07:35:30|739.91|737.51|740.24|737.84|740.24|737.84|739.91|737.51|0
1656574540000|2022-06-30 07:35:40|740.02|737.62|740.24|737.84|740.24|737.84|740.02|737.62|0
1656574550000|2022-06-30 07:35:50|740.02|737.62|739.79|737.39|740.24|737.84|739.79|737.39|0
1656574560000|2022-06-30 07:36:00|739.57|737.17|738.58|736.18|739.57|737.17|738.58|736.18|0
1656574570000|2022-06-30 07:36:10|738.68|736.28|739.57|737.17|739.57|737.17|738.68|736.28|0
1656574580000|2022-06-30 07:36:20|739.35|736.95|739.13|736.73|739.79|737.39|739.13|736.73|0
1656574590000|2022-06-30 07:36:30|738.68|736.28|738.91|736.51|738.91|736.51|738.58|736.18|0
1656574600000|2022-06-30 07:36:40|739.13|736.73|738.91|736.51|739.13|736.73|738.91|736.51|0
1656574610000|2022-06-30 07:36:50|738.58|736.18|738.91|736.51|738.91|736.51|738.58|736.18|0
1656574620000|2022-06-30 07:37:00|739.13|736.73|739.57|737.17|739.57|737.17|739.13|736.73|0
1656574630000|2022-06-30 07:37:10|740.46|738.06|740.13|737.73|740.46|738.06|740.13|737.73|0
1656574640000|2022-06-30 07:37:20|740.46|738.06|740.68|738.28|740.9|738.5|740.46|738.06|0
1656574650000|2022-06-30 07:37:30|740.24|737.84|740.35|737.95|740.46|738.06|740.24|737.84|0
1656574660000|2022-06-30 07:37:40|740.24|737.84|740.02|737.62|740.46|738.06|740.02|737.62|0
1656574670000|2022-06-30 07:37:50|740.24|737.84|739.13|736.73|740.24|737.84|739.13|736.73|0
1656574680000|2022-06-30 07:38:00|739.35|736.95|738.91|736.51|739.35|736.95|738.91|736.51|0
1656574690000|2022-06-30 07:38:10|739.35|736.95|739.79|737.39|739.79|737.39|739.35|736.95|0
1656574700000|2022-06-30 07:38:20|739.35|736.95|738.8|736.4|739.47|737.07|738.8|736.4|0
1656574710000|2022-06-30 07:38:30|739.13|736.73|738.13|735.73|739.13|736.73|738.02|735.62|0
1656574720000|2022-06-30 07:38:40|738.24|735.84|738.24|735.84|738.91|736.51|738.24|735.84|0
1656574730000|2022-06-30 07:38:50|738.68|736.28|738.8|736.4|739.13|736.73|738.68|736.28|0
1656574740000|2022-06-30 07:39:00|738.68|736.28|738.91|736.51|738.91|736.51|738.68|736.28|0
1656574750000|2022-06-30 07:39:10|740.02|737.62|740.02|737.62|740.02|737.62|740.02|737.62|0
1656574760000|2022-06-30 07:39:20|740.24|737.84|740.68|738.28|740.68|738.28|740.02|737.62|0
1656574770000|2022-06-30 07:39:30|741.13|738.73|741.02|738.62|741.57|739.17|741.02|738.62|0
1656574780000|2022-06-30 07:39:40|741.13|738.73|741.13|738.73|741.13|738.73|740.9|738.5|0
1656574790000|2022-06-30 07:39:50|741.02|738.62|741.02|738.62|741.02|738.62|740.46|738.06|0
1656574800000|2022-06-30 07:40:00|740.46|738.06|738.91|736.51|740.46|738.06|738.91|736.51|0
1656574810000|2022-06-30 07:40:10|738.36|735.96|738.02|735.62|738.36|735.96|737.8|735.4|0
1656574820000|2022-06-30 07:40:20|737.8|735.4|738.24|735.84|738.24|735.84|737.8|735.4|0
1656574830000|2022-06-30 07:40:30|738.02|735.62|738.02|735.62|738.24|735.84|738.02|735.62|0
1656574840000|2022-06-30 07:40:40|737.91|735.51|738.91|736.51|739.02|736.62|737.91|735.51|0
1656574850000|2022-06-30 07:40:50|739.13|736.73|738.68|736.28|739.13|736.73|738.68|736.28|0
1656574860000|2022-06-30 07:41:00|738.8|736.4|736.91|734.51|738.8|736.4|736.69|734.29|0
1656574870000|2022-06-30 07:41:10|736.69|734.29|736.36|733.96|736.69|734.29|736.25|733.85|0
1656574880000|2022-06-30 07:41:20|735.92|733.52|736.47|734.07|736.47|734.07|735.92|733.52|0
1656574890000|2022-06-30 07:41:30|736.91|734.51|736.91|734.51|736.91|734.51|736.69|734.29|0
1656574900000|2022-06-30 07:41:40|737.02|734.62|737.57|735.17|737.57|735.17|737.02|734.62|0
1656574910000|2022-06-30 07:41:50|737.69|735.29|738.24|735.84|738.24|735.84|737.69|735.29|0
1656574920000|2022-06-30 07:42:00|738.46|736.06|738.46|736.06|738.46|736.06|738.02|735.62|0
1656574930000|2022-06-30 07:42:10|738.24|735.84|738.8|736.4|738.8|736.4|738.13|735.73|0
1656574940000|2022-06-30 07:42:20|738.46|736.06|738.13|735.73|738.46|736.06|738.02|735.62|0
1656574950000|2022-06-30 07:42:30|738.24|735.84|738.02|735.62|738.24|735.84|738.02|735.62|0
1656574960000|2022-06-30 07:42:40|738.24|735.84|737.57|735.17|738.46|736.06|737.57|735.17|0
1656574970000|2022-06-30 07:42:50|738.02|735.62|737.13|734.73|738.02|735.62|737.13|734.73|0
1656574980000|2022-06-30 07:43:00|736.69|734.29|735.8|733.4|736.69|734.29|735.8|733.4|0
1656574990000|2022-06-30 07:43:10|735.58|733.18|735.58|733.18|735.58|733.18|735.58|733.18|0
1656575000000|2022-06-30 07:43:20|735.7|733.3|736.02|733.62|736.02|733.62|735.36|732.96|0
1656575010000|2022-06-30 07:43:30|736.24|733.84|736.14|733.74|736.69|734.29|736.14|733.74|0
1656575020000|2022-06-30 07:43:40|735.58|733.18|736.02|733.62|736.02|733.62|735.58|733.18|0
1656575030000|2022-06-30 07:43:50|736.24|733.84|735.36|732.96|736.24|733.84|735.36|732.96|0
1656575040000|2022-06-30 07:44:00|735.25|732.85|735.25|732.85|735.25|732.85|735.25|732.85|0
1656575050000|2022-06-30 07:44:10|735.14|732.74|735.58|733.18|735.58|733.18|735.14|732.74|0
1656575060000|2022-06-30 07:44:20|735.8|733.4|736.02|733.62|736.02|733.62|735.8|733.4|0
1656575070000|2022-06-30 07:44:30|735.8|733.4|735.92|733.52|736.02|733.62|735.8|733.4|0
1656575080000|2022-06-30 07:44:40|735.8|733.4|735.36|732.96|735.8|733.4|735.36|732.96|0
1656575090000|2022-06-30 07:44:50|735.47|733.07|735.58|733.18|735.58|733.18|735.25|732.85|0
1656575100000|2022-06-30 07:45:00|735.69|733.29|735.8|733.4|735.8|733.4|734.92|732.52|0
1656575110000|2022-06-30 07:45:10|736.02|733.62|736.69|734.29|736.69|734.29|736.02|733.62|0
1656575120000|2022-06-30 07:45:20|736.58|734.18|736.02|733.62|736.69|734.29|736.02|733.62|0
1656575130000|2022-06-30 07:45:30|735.8|733.4|736.47|734.07|736.47|734.07|735.8|733.4|0
1656575140000|2022-06-30 07:45:40|736.24|733.84|736.91|734.51|737.13|734.73|736.24|733.84|0
1656575150000|2022-06-30 07:45:50|737.35|734.95|737.13|734.73|737.35|734.95|737.13|734.73|0
1656575160000|2022-06-30 07:46:00|737.35|734.95|737.8|735.4|737.8|735.4|737.35|734.95|0
1656575170000|2022-06-30 07:46:10|739.35|736.95|738.58|736.18|739.35|736.95|738.46|736.06|0
1656575180000|2022-06-30 07:46:20|738.68|736.28|737.57|735.17|738.68|736.28|737.57|735.17|0
1656575190000|2022-06-30 07:46:30|737.35|734.95|737.47|735.07|737.47|735.07|737.13|734.73|0
1656575200000|2022-06-30 07:46:40|737.25|734.85|736.58|734.18|737.35|734.95|736.58|734.18|0
1656575210000|2022-06-30 07:46:50|736.69|734.29|737.35|734.95|737.35|734.95|736.47|734.07|0
1656575220000|2022-06-30 07:47:00|736.91|734.51|736.47|734.07|736.91|734.51|736.47|734.07|0
1656575230000|2022-06-30 07:47:10|736.8|734.4|737.38|734.98|737.38|734.98|736.69|734.29|0
1656575240000|2022-06-30 07:47:20|737.6|735.2|736.94|734.54|737.72|735.32|736.94|734.54|0
1656575250000|2022-06-30 07:47:30|737.05|734.65|737.16|734.76|737.16|734.76|736.94|734.54|0
1656575260000|2022-06-30 07:47:40|736.94|734.54|736.83|734.43|736.94|734.54|736.72|734.32|0
1656575270000|2022-06-30 07:47:50|736.94|734.54|736.27|733.87|736.94|734.54|736.27|733.87|0
1656575280000|2022-06-30 07:48:00|736.17|733.77|736.39|733.99|736.5|734.1|736.17|733.77|0
1656575290000|2022-06-30 07:48:10|735.17|732.77|734.84|732.44|735.17|732.77|734.84|732.44|0
1656575300000|2022-06-30 07:48:20|734.94|732.54|735.17|732.77|735.17|732.77|734.94|732.54|0
1656575310000|2022-06-30 07:48:30|734.94|732.54|734.72|732.32|735.17|732.77|734.72|732.32|0
1656575320000|2022-06-30 07:48:40|734.06|731.66|734.28|731.88|734.4|732|734.06|731.66|0
1656575330000|2022-06-30 07:48:50|733.84|731.44|733.4|731|733.84|731.44|732.95|730.55|0
1656575340000|2022-06-30 07:49:00|733.62|731.22|733.17|730.77|733.62|731.22|733.17|730.77|0
1656575350000|2022-06-30 07:49:10|732.95|730.55|733.17|730.77|733.17|730.77|732.95|730.55|0
1656575360000|2022-06-30 07:49:20|732.95|730.55|733.17|730.77|733.17|730.77|732.73|730.33|0
1656575370000|2022-06-30 07:49:30|732.95|730.55|732.51|730.11|732.95|730.55|732.29|729.89|0
1656575380000|2022-06-30 07:49:40|732.29|729.89|732.51|730.11|732.63|730.23|732.29|729.89|0
1656575390000|2022-06-30 07:49:50|732.73|730.33|731.85|729.45|732.73|730.33|731.85|729.45|0
1656575400000|2022-06-30 07:50:00|731.4|729|731.85|729.45|731.85|729.45|731.18|728.78|0
1656575410000|2022-06-30 07:50:10|732.29|729.89|731.63|729.23|732.29|729.89|731.63|729.23|0
1656575420000|2022-06-30 07:50:20|732.07|729.67|731.96|729.56|732.07|729.67|731.74|729.34|0
1656575430000|2022-06-30 07:50:30|732.29|729.89|732.51|730.11|732.51|730.11|731.96|729.56|0
1656575440000|2022-06-30 07:50:40|732.4|730|732.29|729.89|732.4|730|731.96|729.56|0
1656575450000|2022-06-30 07:50:50|732.07|729.67|732.4|730|732.51|730.11|732.07|729.67|0
1656575460000|2022-06-30 07:51:00|731.96|729.56|731.4|729|731.96|729.56|731.4|729|0
1656575470000|2022-06-30 07:51:10|731.85|729.45|731.85|729.45|731.85|729.45|731.63|729.23|0
1656575480000|2022-06-30 07:51:20|732.07|729.67|732.07|729.67|732.29|729.89|732.07|729.67|0
1656575490000|2022-06-30 07:51:30|731.85|729.45|731.85|729.45|731.96|729.56|731.85|729.45|0
1656575500000|2022-06-30 07:51:40|731.52|729.12|731.63|729.23|731.63|729.23|731.4|729|0
1656575510000|2022-06-30 07:51:50|731.4|729|731.74|729.34|731.85|729.45|731.4|729|0
1656575520000|2022-06-30 07:52:00|731.4|729|731.4|729|731.63|729.23|731.4|729|0
1656575530000|2022-06-30 07:52:10|731.52|729.12|731.4|729|731.52|729.12|731.4|729|0
1656575540000|2022-06-30 07:52:20|731.18|728.78|731.3|728.9|731.4|729|731.18|728.78|0
1656575550000|2022-06-30 07:52:30|731.74|729.34|731.63|729.23|731.74|729.34|731.4|729|0
1656575560000|2022-06-30 07:52:40|732.29|729.89|731.85|729.45|732.29|729.89|731.85|729.45|0
1656575570000|2022-06-30 07:52:50|732.07|729.67|731.85|729.45|732.07|729.67|731.85|729.45|0
1656575580000|2022-06-30 07:53:00|731.52|729.12|731.63|729.23|731.63|729.23|731.4|729|0
1656575590000|2022-06-30 07:53:10|731.4|729|731.52|729.12|731.63|729.23|731.18|728.78|0
1656575600000|2022-06-30 07:53:20|731.4|729|731.4|729|731.63|729.23|731.4|729|0
1656575610000|2022-06-30 07:53:30|731.18|728.78|730.96|728.56|731.18|728.78|730.74|728.34|0
1656575620000|2022-06-30 07:53:40|731.18|728.78|731.4|729|731.4|729|731.18|728.78|0
1656575630000|2022-06-30 07:53:50|731.18|728.78|731.63|729.23|731.63|729.23|731.18|728.78|0
1656575640000|2022-06-30 07:54:00|731.4|729|732.07|729.67|732.07|729.67|731.4|729|0
1656575650000|2022-06-30 07:54:10|732.29|729.89|732.51|730.11|732.51|730.11|732.29|729.89|0
1656575660000|2022-06-30 07:54:20|732.4|730|732.07|729.67|732.51|730.11|732.07|729.67|0
1656575670000|2022-06-30 07:54:30|732.29|729.89|732.51|730.11|732.51|730.11|732.29|729.89|0
1656575680000|2022-06-30 07:54:40|732.29|729.89|732.07|729.67|732.29|729.89|732.07|729.67|0
1656575690000|2022-06-30 07:54:50|732.29|729.89|732.29|729.89|732.29|729.89|732.29|729.89|0
1656575700000|2022-06-30 07:55:00|732.51|730.11|733.62|731.22|733.62|731.22|732.51|730.11|0
1656575710000|2022-06-30 07:55:10|733.39|730.99|733.95|731.55|733.95|731.55|733.17|730.77|0
1656575720000|2022-06-30 07:55:20|734.28|731.88|733.73|731.33|734.28|731.88|733.73|731.33|0
1656575730000|2022-06-30 07:55:30|733.95|731.55|734.28|731.88|734.5|732.1|733.95|731.55|0
1656575740000|2022-06-30 07:55:40|734.17|731.77|734.28|731.88|734.28|731.88|734.06|731.66|0
1656575750000|2022-06-30 07:55:50|734.06|731.66|734.28|731.88|734.28|731.88|734.06|731.66|0
1656575760000|2022-06-30 07:56:00|734.5|732.1|734.28|731.88|734.5|732.1|734.28|731.88|0
1656575770000|2022-06-30 07:56:10|734.06|731.66|734.72|732.32|734.72|732.32|734.06|731.66|0
1656575780000|2022-06-30 07:56:20|734.5|732.1|734.06|731.66|734.62|732.22|734.06|731.66|0
1656575790000|2022-06-30 07:56:30|734.5|732.1|734.28|731.88|734.5|732.1|734.17|731.77|0
1656575800000|2022-06-30 07:56:40|734.39|731.99|734.72|732.32|734.72|732.32|734.28|731.88|0
1656575810000|2022-06-30 07:56:50|734.62|732.22|734.5|732.1|734.72|732.32|734.5|732.1|0
1656575820000|2022-06-30 07:57:00|733.84|731.44|734.06|731.66|734.06|731.66|733.84|731.44|0
1656575830000|2022-06-30 07:57:10|733.95|731.55|734.5|732.1|734.94|732.54|733.95|731.55|0
1656575840000|2022-06-30 07:57:20|734.17|731.77|734.06|731.66|734.5|732.1|734.06|731.66|0
1656575850000|2022-06-30 07:57:30|733.84|731.44|732.95|730.55|733.84|731.44|732.95|730.55|0
1656575860000|2022-06-30 07:57:40|733.07|730.67|732.95|730.55|733.07|730.67|732.73|730.33|0
1656575870000|2022-06-30 07:57:50|733.39|730.99|733.61|731.21|733.84|731.44|733.39|730.99|0
1656575880000|2022-06-30 07:58:00|733.39|730.99|732.73|730.33|733.39|730.99|732.73|730.33|0
1656575890000|2022-06-30 07:58:10|733.39|730.99|733.84|731.44|733.84|731.44|733.39|730.99|0
1656575900000|2022-06-30 07:58:20|733.51|731.11|733.07|730.67|733.51|731.11|732.95|730.55|0
1656575910000|2022-06-30 07:58:30|733.17|730.77|732.73|730.33|733.17|730.77|732.73|730.33|0
1656575920000|2022-06-30 07:58:40|732.62|730.22|731.85|729.45|732.62|730.22|731.85|729.45|0
1656575930000|2022-06-30 07:58:50|731.52|729.12|732.07|729.67|732.18|729.78|731.4|729|0
1656575940000|2022-06-30 07:59:00|732.62|730.22|732.18|729.78|732.73|730.33|732.18|729.78|0
1656575950000|2022-06-30 07:59:10|733.51|731.11|733.07|730.67|733.51|731.11|732.84|730.44|0
1656575960000|2022-06-30 07:59:20|733.17|730.77|733.39|730.99|733.39|730.99|733.17|730.77|0
1656575970000|2022-06-30 07:59:30|733.17|730.77|733.17|730.77|733.17|730.77|732.95|730.55|0
1656575980000|2022-06-30 07:59:40|733.39|730.99|733.17|730.77|733.61|731.21|733.17|730.77|0
1656575990000|2022-06-30 07:59:50|733.51|731.11|733.17|730.77|733.51|731.11|732.73|730.33|0
1656576000000|2022-06-30 08:00:00|733.39|730.99|733.84|731.44|733.84|731.44|733.39|730.99|0
1656576010000|2022-06-30 08:00:10|734.06|731.66|733.17|730.77|734.06|731.66|733.17|730.77|0
1656576020000|2022-06-30 08:00:20|732.95|730.55|733.17|730.77|733.17|730.77|732.95|730.55|0
1656576030000|2022-06-30 08:00:30|733.29|730.89|733.17|730.77|733.29|730.89|733.17|730.77|0
1656576040000|2022-06-30 08:00:40|732.95|730.55|733.17|730.77|733.17|730.77|732.95|730.55|0
1656576050000|2022-06-30 08:00:50|732.84|730.44|732.51|730.11|732.84|730.44|732.4|730|0
1656576060000|2022-06-30 08:01:00|732.62|730.22|732.07|729.67|732.84|730.44|732.07|729.67|0
1656576070000|2022-06-30 08:01:10|732.51|730.11|731.62|729.22|732.51|730.11|731.4|729|0
1656576080000|2022-06-30 08:01:20|731.96|729.56|732.29|729.89|732.29|729.89|731.96|729.56|0
1656576090000|2022-06-30 08:01:30|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1656576100000|2022-06-30 08:01:40|732.73|730.33|732.51|730.11|732.73|730.33|732.29|729.89|0
1656576120000|2022-06-30 08:02:00|732.73|730.33|732.95|730.55|733.17|730.77|732.73|730.33|0
1656576130000|2022-06-30 08:02:10|732.29|729.89|731.96|729.56|732.29|729.89|731.96|729.56|0
1656576140000|2022-06-30 08:02:20|731.18|728.78|731.4|729|731.4|729|730.74|728.34|0
1656576150000|2022-06-30 08:02:30|731.62|729.22|731.4|729|731.84|729.44|731.4|729|0
1656576160000|2022-06-30 08:02:40|731.18|728.78|731.84|729.44|731.84|729.44|731.18|728.78|0
1656576170000|2022-06-30 08:02:50|732.07|729.67|731.18|728.78|732.07|729.67|731.18|728.78|0
1656576180000|2022-06-30 08:03:00|730.96|728.56|731.18|728.78|731.62|729.22|730.96|728.56|0
1656576190000|2022-06-30 08:03:10|731.3|728.9|731.4|729|731.4|729|731.3|728.9|0
1656576200000|2022-06-30 08:03:20|731.18|728.78|730.74|728.34|731.18|728.78|730.74|728.34|0
1656576210000|2022-06-30 08:03:30|730.96|728.56|731.18|728.78|731.18|728.78|730.74|728.34|0
1656576220000|2022-06-30 08:03:40|731.3|728.9|730.74|728.34|731.3|728.9|730.74|728.34|0
1656576230000|2022-06-30 08:03:50|730.96|728.56|730.74|728.34|730.96|728.56|730.52|728.12|0
1656576240000|2022-06-30 08:04:00|730.52|728.12|730.41|728.01|730.52|728.12|730.3|727.9|0
1656576250000|2022-06-30 08:04:10|730.3|727.9|730.3|727.9|730.52|728.12|730.3|727.9|0
1656576260000|2022-06-30 08:04:20|730.08|727.68|730.08|727.68|730.52|728.12|730.08|727.68|0
1656576270000|2022-06-30 08:04:30|729.97|727.57|729.63|727.23|729.97|727.57|729.63|727.23|0
1656576280000|2022-06-30 08:04:40|729.41|727.01|729.19|726.79|729.41|727.01|729.19|726.79|0
1656576290000|2022-06-30 08:04:50|728.97|726.57|729.41|727.01|729.41|727.01|728.97|726.57|0
1656576300000|2022-06-30 08:05:00|729.19|726.79|729.19|726.79|729.63|727.23|729.19|726.79|0
1656576310000|2022-06-30 08:05:10|728.97|726.57|728.75|726.35|728.97|726.57|728.75|726.35|0
1656576320000|2022-06-30 08:05:20|728.53|726.13|727.87|725.47|728.53|726.13|727.76|725.36|0
1656576330000|2022-06-30 08:05:30|727.98|725.58|727.87|725.47|727.98|725.58|727.87|725.47|0
1656576340000|2022-06-30 08:05:40|728.09|725.69|727.76|725.36|728.09|725.69|727.76|725.36|0
1656576350000|2022-06-30 08:05:50|727.87|725.47|728.09|725.69|728.2|725.8|727.65|725.25|0
1656576360000|2022-06-30 08:06:00|727.87|725.47|728.31|725.91|728.31|725.91|727.87|725.47|0
1656576370000|2022-06-30 08:06:10|728.53|726.13|729.41|727.01|729.41|727.01|728.53|726.13|0
1656576380000|2022-06-30 08:06:20|729.19|726.79|729.41|727.01|729.41|727.01|728.97|726.57|0
1656576390000|2022-06-30 08:06:30|729.63|727.23|729.86|727.46|729.86|727.46|729.41|727.01|0
1656576400000|2022-06-30 08:06:40|729.85|727.45|729.85|727.45|729.97|727.57|729.85|727.45|0
1656576410000|2022-06-30 08:06:50|729.63|727.23|730.08|727.68|730.08|727.68|729.63|727.23|0
1656576420000|2022-06-30 08:07:00|729.97|727.57|730.3|727.9|730.3|727.9|729.97|727.57|0
1656576430000|2022-06-30 08:07:10|730.08|727.68|729.19|726.79|730.3|727.9|729.19|726.79|0
1656576440000|2022-06-30 08:07:20|729.41|727.01|729.41|727.01|729.41|727.01|729.41|727.01|0
1656576450000|2022-06-30 08:07:30|729.19|726.79|728.97|726.57|729.19|726.79|728.97|726.57|0
1656576460000|2022-06-30 08:07:40|729.19|726.79|729.41|727.01|729.41|727.01|728.97|726.57|0
1656576470000|2022-06-30 08:07:50|729.63|727.23|730.08|727.68|730.08|727.68|729.63|727.23|0
1656576480000|2022-06-30 08:08:00|730.3|727.9|730.3|727.9|730.3|727.9|730.3|727.9|0
1656576490000|2022-06-30 08:08:10|730.52|728.12|730.96|728.56|730.96|728.56|730.52|728.12|0
1656576500000|2022-06-30 08:08:20|730.74|728.34|731.4|729|731.4|729|730.74|728.34|0
1656576510000|2022-06-30 08:08:30|731.52|729.12|731.62|729.22|731.84|729.44|731.52|729.12|0
1656576520000|2022-06-30 08:08:40|731.4|729|732.06|729.66|732.06|729.66|731.4|729|0
1656576530000|2022-06-30 08:08:50|731.84|729.44|731.96|729.56|731.96|729.56|731.84|729.44|0
1656576540000|2022-06-30 08:09:00|732.06|729.66|732.06|729.66|732.06|729.66|731.84|729.44|0
1656576550000|2022-06-30 08:09:10|732.29|729.89|732.73|730.33|732.73|730.33|732.29|729.89|0
1656576560000|2022-06-30 08:09:20|732.51|730.11|732.51|730.11|732.73|730.33|732.51|730.11|0
1656576570000|2022-06-30 08:09:30|732.73|730.33|732.62|730.22|732.73|730.33|732.51|730.11|0
1656576580000|2022-06-30 08:09:40|732.29|729.89|732.29|729.89|732.29|729.89|732.06|729.66|0
1656576590000|2022-06-30 08:09:50|732.06|729.66|731.4|729|732.06|729.66|731.4|729|0
1656576600000|2022-06-30 08:10:00|731.84|729.44|732.62|730.22|732.62|730.22|731.84|729.44|0
1656576610000|2022-06-30 08:10:10|732.51|730.11|732.73|730.33|732.73|730.33|732.51|730.11|0
1656576620000|2022-06-30 08:10:20|732.51|730.11|732.62|730.22|732.62|730.22|732.51|730.11|0
1656576630000|2022-06-30 08:10:30|732.51|730.11|732.29|729.89|732.51|730.11|732.06|729.66|0
1656576640000|2022-06-30 08:10:40|732.4|730|732.95|730.55|732.95|730.55|732.4|730|0
1656576650000|2022-06-30 08:10:50|732.84|730.44|732.73|730.33|733.06|730.66|732.73|730.33|0
1656576660000|2022-06-30 08:11:00|732.51|730.11|732.06|729.66|732.73|730.33|732.06|729.66|0
1656576670000|2022-06-30 08:11:10|731.4|729|731.4|729|731.62|729.22|731.4|729|0
1656576680000|2022-06-30 08:11:20|730.74|728.34|731.74|729.34|731.74|729.34|730.74|728.34|0
1656576690000|2022-06-30 08:11:30|731.62|729.22|731.18|728.78|731.62|729.22|731.18|728.78|0
1656576700000|2022-06-30 08:11:40|731.62|729.22|731.4|729|731.62|729.22|731.4|729|0
1656576710000|2022-06-30 08:11:50|731.29|728.89|731.18|728.78|731.29|728.89|731.18|728.78|0
1656576720000|2022-06-30 08:12:00|731.07|728.67|731.18|728.78|731.18|728.78|731.07|728.67|0
1656576730000|2022-06-30 08:12:10|730.96|728.56|731.07|728.67|731.18|728.78|730.96|728.56|0
1656576740000|2022-06-30 08:12:20|731.18|728.78|731.4|729|731.4|729|730.96|728.56|0
1656576750000|2022-06-30 08:12:30|732.28|729.88|732.51|730.11|732.51|730.11|732.06|729.66|0
1656576760000|2022-06-30 08:12:40|732.28|729.88|732.51|730.11|732.51|730.11|732.18|729.78|0
1656576770000|2022-06-30 08:12:50|732.84|730.44|732.51|730.11|732.84|730.44|732.51|730.11|0
1656576780000|2022-06-30 08:13:00|732.4|730|732.18|729.78|732.4|730|732.06|729.66|0
1656576790000|2022-06-30 08:13:10|731.84|729.44|732.06|729.66|732.06|729.66|731.62|729.22|0
1656576800000|2022-06-30 08:13:20|731.84|729.44|731.84|729.44|732.06|729.66|731.84|729.44|0
1656576810000|2022-06-30 08:13:30|732.18|729.78|732.28|729.88|732.51|730.11|732.18|729.78|0
1656576820000|2022-06-30 08:13:40|732.18|729.78|731.96|729.56|732.18|729.78|731.84|729.44|0
1656576830000|2022-06-30 08:13:50|732.06|729.66|732.06|729.66|732.06|729.66|731.84|729.44|0
1656576840000|2022-06-30 08:14:00|731.74|729.34|731.74|729.34|732.06|729.66|731.74|729.34|0
1656576850000|2022-06-30 08:14:10|731.29|728.89|731.74|729.34|731.74|729.34|731.29|728.89|0
1656576860000|2022-06-30 08:14:20|731.62|729.22|731.4|729|731.74|729.34|731.4|729|0
1656576870000|2022-06-30 08:14:30|730.96|728.56|730.96|728.56|731.18|728.78|730.96|728.56|0
1656576880000|2022-06-30 08:14:40|730.74|728.34|730.52|728.12|730.74|728.34|730.52|728.12|0
1656576890000|2022-06-30 08:14:50|730.74|728.34|730.74|728.34|730.96|728.56|730.74|728.34|0
1656576900000|2022-06-30 08:15:00|730.96|728.56|730.85|728.45|730.96|728.56|730.74|728.34|0
1656576910000|2022-06-30 08:15:10|730.41|728.01|730.41|728.01|730.52|728.12|730.41|728.01|0
1656576920000|2022-06-30 08:15:20|730.52|728.12|730.29|727.89|730.52|728.12|730.29|727.89|0
1656576930000|2022-06-30 08:15:30|730.52|728.12|730.29|727.89|730.52|728.12|730.29|727.89|0
1656576940000|2022-06-30 08:15:40|730.52|728.12|730.41|728.01|730.52|728.12|730.29|727.89|0
1656576950000|2022-06-30 08:15:50|730.52|728.12|730.74|728.34|731.4|729|730.52|728.12|0
1656576960000|2022-06-30 08:16:00|731.07|728.67|730.52|728.12|731.18|728.78|730.52|728.12|0
1656576970000|2022-06-30 08:16:10|730.85|728.45|730.96|728.56|730.96|728.56|730.85|728.45|0
1656576980000|2022-06-30 08:16:20|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1656576990000|2022-06-30 08:16:30|730.96|728.56|730.96|728.56|731.18|728.78|730.96|728.56|0
1656577000000|2022-06-30 08:16:40|731.4|729|731.29|728.89|731.4|729|731.29|728.89|0
1656577010000|2022-06-30 08:16:50|731.18|728.78|731.84|729.44|731.84|729.44|731.18|728.78|0
1656577020000|2022-06-30 08:17:00|731.96|729.56|731.84|729.44|731.96|729.56|731.84|729.44|0
1656577030000|2022-06-30 08:17:10|732.06|729.66|732.28|729.88|732.5|730.1|732.06|729.66|0
1656577040000|2022-06-30 08:17:20|731.84|729.44|732.18|729.78|732.28|729.88|731.84|729.44|0
1656577050000|2022-06-30 08:17:30|732.06|729.66|731.74|729.34|732.06|729.66|731.74|729.34|0
1656577060000|2022-06-30 08:17:40|731.84|729.44|732.06|729.66|732.06|729.66|731.84|729.44|0
1656577070000|2022-06-30 08:17:50|732.28|729.88|732.62|730.22|732.62|730.22|732.28|729.88|0
1656577080000|2022-06-30 08:18:00|732.5|730.1|732.62|730.22|732.62|730.22|732.5|730.1|0
1656577090000|2022-06-30 08:18:10|732.5|730.1|732.5|730.1|732.5|730.1|732.28|729.88|0
1656577100000|2022-06-30 08:18:20|732.73|730.33|732.95|730.55|732.95|730.55|732.73|730.33|0
1656577110000|2022-06-30 08:18:30|732.73|730.33|732.95|730.55|732.95|730.55|732.73|730.33|0
1656577120000|2022-06-30 08:18:40|733.61|731.21|733.83|731.43|733.83|731.43|733.61|731.21|0
1656577130000|2022-06-30 08:18:50|733.61|731.21|733.5|731.1|733.61|731.21|733.5|731.1|0
1656577140000|2022-06-30 08:19:00|733.61|731.21|733.83|731.43|733.83|731.43|733.61|731.21|0
1656577150000|2022-06-30 08:19:10|734.05|731.65|734.39|731.99|734.39|731.99|734.05|731.65|0
1656577160000|2022-06-30 08:19:20|734.5|732.1|734.5|732.1|734.5|732.1|734.27|731.87|0
1656577170000|2022-06-30 08:19:30|734.72|732.32|734.94|732.54|734.94|732.54|734.72|732.32|0
1656577180000|2022-06-30 08:19:40|735.05|732.65|734.72|732.32|735.05|732.65|734.72|732.32|0
1656577190000|2022-06-30 08:19:50|734.94|732.54|734.83|732.43|734.94|732.54|734.5|732.1|0
1656577200000|2022-06-30 08:20:00|734.72|732.32|734.94|732.54|734.94|732.54|734.72|732.32|0
1656577210000|2022-06-30 08:20:10|735.16|732.76|734.94|732.54|735.16|732.76|734.72|732.32|0
1656577220000|2022-06-30 08:20:20|735.16|732.76|735.6|733.2|735.6|733.2|735.16|732.76|0
1656577230000|2022-06-30 08:20:30|735.72|733.32|735.16|732.76|735.72|733.32|735.16|732.76|0
1656577240000|2022-06-30 08:20:40|734.94|732.54|734.94|732.54|735.05|732.65|734.94|732.54|0
1656577250000|2022-06-30 08:20:50|735.05|732.65|735.16|732.76|735.38|732.98|734.94|732.54|0
1656577260000|2022-06-30 08:21:00|735.38|732.98|735.38|732.98|735.72|733.32|735.38|732.98|0
1656577270000|2022-06-30 08:21:10|735.16|732.76|735.05|732.65|735.16|732.76|735.05|732.65|0
1656577280000|2022-06-30 08:21:20|734.94|732.54|735.16|732.76|735.16|732.76|734.94|732.54|0
1656577290000|2022-06-30 08:21:30|735.05|732.65|735.16|732.76|735.16|732.76|735.05|732.65|0
1656577300000|2022-06-30 08:21:40|735.27|732.87|735.27|732.87|735.27|732.87|734.94|732.54|0
1656577310000|2022-06-30 08:21:50|735.38|732.98|735.5|733.1|735.6|733.2|735.38|732.98|0
1656577320000|2022-06-30 08:22:00|735.16|732.76|735.82|733.42|735.82|733.42|735.16|732.76|0
1656577330000|2022-06-30 08:22:10|735.6|733.2|735.38|732.98|735.6|733.2|735.38|732.98|0
1656577340000|2022-06-30 08:22:20|735.16|732.76|735.16|732.76|735.27|732.87|735.16|732.76|0
1656577350000|2022-06-30 08:22:30|734.94|732.54|735.05|732.65|735.05|732.65|734.94|732.54|0
1656577360000|2022-06-30 08:22:40|734.72|732.32|734.39|731.99|734.83|732.43|734.39|731.99|0
1656577370000|2022-06-30 08:22:50|734.05|731.65|734.17|731.77|734.27|731.87|734.05|731.65|0
1656577380000|2022-06-30 08:23:00|734.27|731.87|733.61|731.21|734.27|731.87|733.61|731.21|0
1656577390000|2022-06-30 08:23:10|733.39|730.99|733.39|730.99|733.39|730.99|733.39|730.99|0
1656577400000|2022-06-30 08:23:20|733.61|731.21|733.39|730.99|733.61|731.21|733.39|730.99|0
1656577410000|2022-06-30 08:23:30|733.17|730.77|732.95|730.55|733.17|730.77|732.95|730.55|0
1656577420000|2022-06-30 08:23:40|732.72|730.32|732.95|730.55|732.95|730.55|732.72|730.32|0
1656577430000|2022-06-30 08:23:50|732.72|730.32|733.17|730.77|733.17|730.77|732.72|730.32|0
1656577440000|2022-06-30 08:24:00|733.39|730.99|734.61|732.21|734.61|732.21|733.39|730.99|0
1656577450000|2022-06-30 08:24:10|734.49|732.09|734.49|732.09|734.61|732.21|734.49|732.09|0
1656577460000|2022-06-30 08:24:20|734.72|732.32|735.16|732.76|735.16|732.76|734.72|732.32|0
1656577470000|2022-06-30 08:24:30|735.05|732.65|735.05|732.65|735.05|732.65|734.72|732.32|0
1656577480000|2022-06-30 08:24:40|735.16|732.76|734.72|732.32|735.16|732.76|734.72|732.32|0
1656577490000|2022-06-30 08:24:50|734.94|732.54|735.5|733.1|735.5|733.1|734.94|732.54|0
1656577500000|2022-06-30 08:25:00|735.6|733.2|735.38|732.98|735.6|733.2|735.38|732.98|0
1656577510000|2022-06-30 08:25:10|735.16|732.76|734.72|732.32|735.16|732.76|734.72|732.32|0
1656577520000|2022-06-30 08:25:20|734.49|732.09|734.49|732.09|734.49|732.09|734.49|732.09|0
1656577530000|2022-06-30 08:25:30|734.72|732.32|735.16|732.76|735.16|732.76|734.72|732.32|0
1656577540000|2022-06-30 08:25:40|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1656577550000|2022-06-30 08:25:50|735.27|732.87|735.38|732.98|735.38|732.98|735.27|732.87|0
1656577560000|2022-06-30 08:26:00|735.6|733.2|735.72|733.32|735.72|733.32|735.6|733.2|0
1656577570000|2022-06-30 08:26:10|735.6|733.2|735.82|733.42|735.82|733.42|735.6|733.2|0
1656577580000|2022-06-30 08:26:20|736.49|734.09|736.38|733.98|736.49|734.09|736.38|733.98|0
1656577590000|2022-06-30 08:26:30|736.49|734.09|736.82|734.42|736.82|734.42|736.49|734.09|0
1656577600000|2022-06-30 08:26:40|736.93|734.53|737.15|734.75|737.37|734.97|736.93|734.53|0
1656577610000|2022-06-30 08:26:50|737.37|734.97|736.27|733.87|737.37|734.97|736.27|733.87|0
1656577620000|2022-06-30 08:27:00|736.49|734.09|736.04|733.64|736.71|734.31|736.04|733.64|0
1656577630000|2022-06-30 08:27:10|735.6|733.2|735.82|733.42|735.82|733.42|735.6|733.2|0
1656577640000|2022-06-30 08:27:20|735.6|733.2|734.94|732.54|735.6|733.2|734.94|732.54|0
1656577650000|2022-06-30 08:27:30|734.49|732.09|735.72|733.32|735.72|733.32|734.49|732.09|0
1656577660000|2022-06-30 08:27:40|735.82|733.42|735.38|732.98|735.82|733.42|735.38|732.98|0
1656577670000|2022-06-30 08:27:50|735.16|732.76|734.94|732.54|735.38|732.98|734.94|732.54|0
1656577680000|2022-06-30 08:28:00|735.16|732.76|735.38|732.98|735.38|732.98|735.16|732.76|0
1656577690000|2022-06-30 08:28:10|735.6|733.2|735.38|732.98|735.6|733.2|735.38|732.98|0
1656577700000|2022-06-30 08:28:20|735.16|732.76|735.38|732.98|735.38|732.98|735.16|732.76|0
1656577710000|2022-06-30 08:28:30|735.72|733.32|735.72|733.32|735.72|733.32|735.6|733.2|0
1656577720000|2022-06-30 08:28:40|735.82|733.42|735.72|733.32|735.82|733.42|735.72|733.32|0
1656577730000|2022-06-30 08:28:50|735.6|733.2|736.04|733.64|736.04|733.64|735.6|733.2|0
1656577740000|2022-06-30 08:29:00|735.38|732.98|735.72|733.32|735.72|733.32|735.38|732.98|0
1656577750000|2022-06-30 08:29:10|735.82|733.42|736.49|734.09|736.49|734.09|735.72|733.32|0
1656577760000|2022-06-30 08:29:20|736.71|734.31|736.71|734.31|736.71|734.31|736.71|734.31|0
1656577770000|2022-06-30 08:29:30|736.93|734.53|736.49|734.09|736.93|734.53|736.49|734.09|0
1656577780000|2022-06-30 08:29:40|736.38|733.98|736.38|733.98|736.38|733.98|736.38|733.98|0
1656577790000|2022-06-30 08:29:50|736.49|734.09|736.71|734.31|736.93|734.53|736.49|734.09|0
1656577800000|2022-06-30 08:30:00|736.49|734.09|736.71|734.31|736.71|734.31|736.49|734.09|0
1656577810000|2022-06-30 08:30:10|736.49|734.09|736.49|734.09|736.49|734.09|736.26|733.86|0
1656577820000|2022-06-30 08:30:20|736.26|733.86|736.49|734.09|736.49|734.09|736.26|733.86|0
1656577830000|2022-06-30 08:30:30|736.04|733.64|736.38|733.98|736.38|733.98|736.04|733.64|0
1656577840000|2022-06-30 08:30:40|736.6|734.2|736.93|734.53|737.15|734.75|736.6|734.2|0
1656577850000|2022-06-30 08:30:50|737.15|734.75|736.93|734.53|737.15|734.75|736.93|734.53|0
1656577860000|2022-06-30 08:31:00|737.04|734.64|737.04|734.64|737.15|734.75|737.04|734.64|0
1656577870000|2022-06-30 08:31:10|736.71|734.31|736.49|734.09|736.93|734.53|736.49|734.09|0
1656577880000|2022-06-30 08:31:20|736.71|734.31|736.04|733.64|736.71|734.31|736.04|733.64|0
1656577890000|2022-06-30 08:31:30|735.72|733.32|735.82|733.42|735.82|733.42|735.6|733.2|0
1656577900000|2022-06-30 08:31:40|735.6|733.2|734.94|732.54|735.6|733.2|734.94|732.54|0
1656577910000|2022-06-30 08:31:50|734.71|732.31|734.39|731.99|734.71|732.31|734.27|731.87|0
1656577920000|2022-06-30 08:32:00|735.38|732.98|735.16|732.76|735.38|732.98|735.16|732.76|0
1656577930000|2022-06-30 08:32:10|734.71|732.31|734.83|732.43|734.83|732.43|734.61|732.21|0
1656577940000|2022-06-30 08:32:20|735.38|732.98|735.82|733.42|735.82|733.42|735.27|732.87|0
1656577950000|2022-06-30 08:32:30|735.38|732.98|735.16|732.76|735.38|732.98|734.83|732.43|0
1656577960000|2022-06-30 08:32:40|735.05|732.65|735.16|732.76|735.16|732.76|735.05|732.65|0
1656577970000|2022-06-30 08:32:50|735.38|732.98|735.27|732.87|735.38|732.98|735.27|732.87|0
1656577980000|2022-06-30 08:33:00|735.38|732.98|735.6|733.2|735.6|733.2|735.27|732.87|0
1656577990000|2022-06-30 08:33:10|735.72|733.32|736.49|734.09|736.49|734.09|735.72|733.32|0
1656578000000|2022-06-30 08:33:20|736.26|733.86|735.82|733.42|736.26|733.86|735.71|733.31|0
1656578010000|2022-06-30 08:33:30|735.94|733.54|735.94|733.54|736.04|733.64|735.94|733.54|0
1656578020000|2022-06-30 08:33:40|736.04|733.64|735.82|733.42|736.04|733.64|735.82|733.42|0
1656578030000|2022-06-30 08:33:50|736.26|733.86|736.6|734.2|736.71|734.31|736.26|733.86|0
1656578040000|2022-06-30 08:34:00|736.93|734.53|736.93|734.53|737.15|734.75|736.93|734.53|0
1656578050000|2022-06-30 08:34:10|737.15|734.75|737.82|735.42|737.82|735.42|737.15|734.75|0
1656578060000|2022-06-30 08:34:20|737.59|735.19|737.71|735.31|737.82|735.42|737.59|735.19|0
1656578070000|2022-06-30 08:34:30|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1656578080000|2022-06-30 08:34:40|737.71|735.31|737.37|734.97|737.71|735.31|737.37|734.97|0
1656578090000|2022-06-30 08:34:50|737.27|734.87|737.37|734.97|737.37|734.97|737.27|734.87|0
1656578100000|2022-06-30 08:35:00|737.49|735.09|737.59|735.19|737.59|735.19|737.37|734.97|0
1656578110000|2022-06-30 08:35:10|737.82|735.42|737.93|735.53|737.93|735.53|737.82|735.42|0
1656578120000|2022-06-30 08:35:20|738.04|735.64|737.82|735.42|738.04|735.64|737.59|735.19|0
1656578130000|2022-06-30 08:35:30|738.04|735.64|737.82|735.42|738.04|735.64|737.82|735.42|0
1656578140000|2022-06-30 08:35:40|737.93|735.53|737.93|735.53|738.15|735.75|737.93|735.53|0
1656578150000|2022-06-30 08:35:50|737.82|735.42|737.59|735.19|737.82|735.42|737.59|735.19|0
1656578160000|2022-06-30 08:36:00|737.93|735.53|738.26|735.86|738.26|735.86|737.93|735.53|0
1656578170000|2022-06-30 08:36:10|738.37|735.97|738.26|735.86|738.37|735.97|738.26|735.86|0
1656578180000|2022-06-30 08:36:20|738.48|736.08|738.26|735.86|738.48|736.08|738.26|735.86|0
1656578190000|2022-06-30 08:36:30|738.15|735.75|738.04|735.64|738.26|735.86|738.04|735.64|0
1656578200000|2022-06-30 08:36:40|737.93|735.53|737.15|734.75|737.93|735.53|737.15|734.75|0
1656578210000|2022-06-30 08:36:50|737.37|734.97|737.37|734.97|737.37|734.97|737.37|734.97|0
1656578220000|2022-06-30 08:37:00|737.49|735.09|737.93|735.53|737.93|735.53|737.49|735.09|0
1656578230000|2022-06-30 08:37:10|738.26|735.86|738.7|736.3|738.7|736.3|738.15|735.75|0
1656578240000|2022-06-30 08:37:20|738.26|735.86|737.59|735.19|738.26|735.86|737.59|735.19|0
1656578250000|2022-06-30 08:37:30|737.15|734.75|737.37|734.97|737.49|735.09|737.15|734.75|0
1656578260000|2022-06-30 08:37:40|737.15|734.75|737.49|735.09|737.59|735.19|737.15|734.75|0
1656578270000|2022-06-30 08:37:50|737.59|735.19|737.27|734.87|737.59|735.19|737.27|734.87|0
1656578280000|2022-06-30 08:38:00|737.59|735.19|734.61|732.21|737.71|735.31|734.61|732.21|0
1656578290000|2022-06-30 08:38:10|732.94|730.54|731.84|729.44|732.94|730.54|731.84|729.44|0
1656578300000|2022-06-30 08:38:20|732.28|729.88|731.4|729|732.28|729.88|731.4|729|0
1656578310000|2022-06-30 08:38:30|732.62|730.22|731.51|729.11|732.62|730.22|731.4|729|0
1656578320000|2022-06-30 08:38:40|730.95|728.55|729.85|727.45|730.95|728.55|729.85|727.45|0
1656578330000|2022-06-30 08:38:50|729.63|727.23|729.85|727.45|729.85|727.45|729.63|727.23|0
1656578340000|2022-06-30 08:39:00|729.63|727.23|729.52|727.12|730.07|727.67|729.52|727.12|0
1656578350000|2022-06-30 08:39:10|730.29|727.89|732.17|729.77|732.17|729.77|730.29|727.89|0
1656578360000|2022-06-30 08:39:20|731.84|729.44|730.85|728.45|731.84|729.44|730.85|728.45|0
1656578370000|2022-06-30 08:39:30|730.29|727.89|730.51|728.11|730.95|728.55|730.29|727.89|0
1656578380000|2022-06-30 08:39:40|730.63|728.23|731.17|728.77|731.17|728.77|730.63|728.23|0
1656578390000|2022-06-30 08:39:50|731.29|728.89|731.07|728.67|731.29|728.89|730.95|728.55|0
1656578400000|2022-06-30 08:40:00|731.62|729.22|733.83|731.43|733.83|731.43|731.62|729.22|0
1656578410000|2022-06-30 08:40:10|733.94|731.54|734.05|731.65|734.71|732.31|733.94|731.54|0
1656578420000|2022-06-30 08:40:20|734.27|731.87|732.94|730.54|734.27|731.87|732.62|730.22|0
1656578430000|2022-06-30 08:40:30|733.16|730.76|733.28|730.88|733.28|730.88|733.16|730.76|0
1656578440000|2022-06-30 08:40:40|732.06|729.66|732.72|730.32|732.72|730.32|732.06|729.66|0
1656578450000|2022-06-30 08:40:50|732.06|729.66|731.84|729.44|732.39|729.99|731.73|729.33|0
1656578460000|2022-06-30 08:41:00|732.17|729.77|731.62|729.22|732.17|729.77|731.39|728.99|0
1656578470000|2022-06-30 08:41:10|731.84|729.44|731.39|728.99|732.06|729.66|731.39|728.99|0
1656578480000|2022-06-30 08:41:20|731.29|728.89|730.73|728.33|731.29|728.89|730.73|728.33|0
1656578490000|2022-06-30 08:41:30|730.51|728.11|729.85|727.45|730.51|728.11|729.85|727.45|0
1656578500000|2022-06-30 08:41:40|729.52|727.12|729.41|727.01|729.63|727.23|729.41|727.01|0
1656578510000|2022-06-30 08:41:50|729.74|727.34|730.07|727.67|730.07|727.67|729.74|727.34|0
1656578520000|2022-06-30 08:42:00|729.85|727.45|730.07|727.67|730.07|727.67|729.85|727.45|0
1656578530000|2022-06-30 08:42:10|730.29|727.89|729.52|727.12|730.29|727.89|729.52|727.12|0
1656578540000|2022-06-30 08:42:20|729.19|726.79|728.52|726.12|729.19|726.79|728.52|726.12|0
1656578550000|2022-06-30 08:42:30|728.2|725.8|728.08|725.68|728.3|725.9|728.08|725.68|0
1656578560000|2022-06-30 08:42:40|727.86|725.46|727.86|725.46|728.08|725.68|727.75|725.35|0
1656578570000|2022-06-30 08:42:50|727.64|725.24|727.53|725.13|727.98|725.58|727.53|725.13|0
1656578580000|2022-06-30 08:43:00|728.64|726.24|728.52|726.12|728.64|726.24|728.42|726.02|0
1656578590000|2022-06-30 08:43:10|728.2|725.8|727.86|725.46|728.2|725.8|727.86|725.46|0
1656578600000|2022-06-30 08:43:20|728.08|725.68|728.52|726.12|728.52|726.12|728.08|725.68|0
1656578610000|2022-06-30 08:43:30|728.86|726.46|730.07|727.67|730.07|727.67|728.74|726.34|0
1656578620000|2022-06-30 08:43:40|730.18|727.78|730.07|727.67|730.29|727.89|730.07|727.67|0
1656578630000|2022-06-30 08:43:50|730.18|727.78|730.07|727.67|730.29|727.89|730.07|727.67|0
1656578640000|2022-06-30 08:44:00|730.51|728.11|731.39|728.99|731.39|728.99|730.51|728.11|0
1656578650000|2022-06-30 08:44:10|731.51|729.11|731.73|729.33|731.73|729.33|731.51|729.11|0
1656578660000|2022-06-30 08:44:20|730.73|728.33|730.51|728.11|730.73|728.33|730.51|728.11|0
1656578670000|2022-06-30 08:44:30|730.85|728.45|730.51|728.11|730.95|728.55|730.51|728.11|0
1656578680000|2022-06-30 08:44:40|729.41|727.01|729.41|727.01|729.41|727.01|728.3|725.9|0
1656578690000|2022-06-30 08:44:50|729.63|727.23|728.86|726.46|729.63|727.23|728.86|726.46|0
1656578700000|2022-06-30 08:45:00|728.96|726.56|729.08|726.68|729.08|726.68|728.74|726.34|0
1656578710000|2022-06-30 08:45:10|729.18|726.78|729.74|727.34|729.74|727.34|729.18|726.78|0
1656578720000|2022-06-30 08:45:20|729.85|727.45|729.63|727.23|730.07|727.67|729.63|727.23|0
1656578730000|2022-06-30 08:45:30|729.74|727.34|729.85|727.45|730.07|727.67|729.74|727.34|0
1656578740000|2022-06-30 08:45:40|729.18|726.78|729.41|727.01|729.63|727.23|729.18|726.78|0
1656578750000|2022-06-30 08:45:50|729.3|726.9|729.63|727.23|729.63|727.23|729.18|726.78|0
1656578760000|2022-06-30 08:46:00|729.96|727.56|729.96|727.56|730.18|727.78|729.96|727.56|0
1656578770000|2022-06-30 08:46:10|730.07|727.67|730.29|727.89|730.29|727.89|729.85|727.45|0
1656578780000|2022-06-30 08:46:20|730.07|727.67|730.07|727.67|730.07|727.67|730.07|727.67|0
1656578790000|2022-06-30 08:46:30|730.29|727.89|730.73|728.33|730.73|728.33|730.29|727.89|0
1656578800000|2022-06-30 08:46:40|730.95|728.55|731.95|729.55|731.95|729.55|730.95|728.55|0
1656578810000|2022-06-30 08:46:50|732.06|729.66|732.28|729.88|732.28|729.88|731.73|729.33|0
1656578820000|2022-06-30 08:47:00|732.06|729.66|732.28|729.88|732.28|729.88|732.06|729.66|0
1656578830000|2022-06-30 08:47:10|732.06|729.66|732.28|729.88|732.28|729.88|732.06|729.66|0
1656578840000|2022-06-30 08:47:20|732.06|729.66|732.06|729.66|732.06|729.66|731.95|729.55|0
1656578850000|2022-06-30 08:47:30|731.73|729.33|730.95|728.55|731.73|729.33|730.95|728.55|0
1656578860000|2022-06-30 08:47:40|731.17|728.77|731.95|729.55|731.95|729.55|731.17|728.77|0
1656578870000|2022-06-30 08:47:50|731.61|729.21|732.06|729.66|732.06|729.66|731.61|729.21|0
1656578880000|2022-06-30 08:48:00|731.95|729.55|732.5|730.1|732.5|730.1|731.95|729.55|0
1656578890000|2022-06-30 08:48:10|732.28|729.88|732.83|730.43|732.83|730.43|732.28|729.88|0
1656578900000|2022-06-30 08:48:20|732.94|730.54|733.16|730.76|733.16|730.76|732.94|730.54|0
1656578910000|2022-06-30 08:48:30|732.94|730.54|733.72|731.32|733.72|731.32|732.94|730.54|0
1656578920000|2022-06-30 08:48:40|734.38|731.98|734.6|732.2|734.6|732.2|734.27|731.87|0
1656578930000|2022-06-30 08:48:50|734.49|732.09|734.49|732.09|734.71|732.31|734.49|732.09|0
1656578940000|2022-06-30 08:49:00|735.71|733.31|735.05|732.65|735.71|733.31|734.71|732.31|0
1656578950000|2022-06-30 08:49:10|735.15|732.75|734.93|732.53|735.15|732.75|734.93|732.53|0
1656578960000|2022-06-30 08:49:20|735.15|732.75|734.05|731.65|735.15|732.75|734.05|731.65|0
1656578970000|2022-06-30 08:49:30|734.27|731.87|734.27|731.87|734.49|732.09|734.27|731.87|0
1656578980000|2022-06-30 08:49:40|734.49|732.09|734.49|732.09|734.49|732.09|734.05|731.65|0
1656578990000|2022-06-30 08:49:50|734.71|732.31|734.6|732.2|735.05|732.65|734.6|732.2|0
1656579000000|2022-06-30 08:50:00|734.71|732.31|735.49|733.09|735.6|733.2|734.71|732.31|0
1656579010000|2022-06-30 08:50:10|735.71|733.31|735.15|732.75|735.71|733.31|734.93|732.53|0
1656579020000|2022-06-30 08:50:20|734.93|732.53|734.93|732.53|734.93|732.53|734.93|732.53|0
1656579030000|2022-06-30 08:50:30|734.71|732.31|734.27|731.87|734.71|732.31|734.27|731.87|0
1656579040000|2022-06-30 08:50:40|734.49|732.09|734.27|731.87|734.49|732.09|734.27|731.87|0
1656579050000|2022-06-30 08:50:50|734.38|731.98|734.27|731.87|734.38|731.98|734.27|731.87|0
1656579060000|2022-06-30 08:51:00|734.16|731.76|733.94|731.54|734.16|731.76|733.83|731.43|0
1656579070000|2022-06-30 08:51:10|734.38|731.98|734.49|732.09|734.49|732.09|734.38|731.98|0
1656579080000|2022-06-30 08:51:20|734.6|732.2|734.05|731.65|734.6|732.2|734.05|731.65|0
1656579090000|2022-06-30 08:51:30|733.83|731.43|734.05|731.65|734.05|731.65|733.83|731.43|0
1656579100000|2022-06-30 08:51:40|733.83|731.43|734.38|731.98|734.38|731.98|733.16|730.76|0
1656579110000|2022-06-30 08:51:50|734.05|731.65|734.16|731.76|734.16|731.76|733.38|730.98|0
1656579120000|2022-06-30 08:52:00|733.83|731.43|734.05|731.65|734.05|731.65|733.38|730.98|0
1656579130000|2022-06-30 08:52:10|733.94|731.54|733.94|731.54|733.94|731.54|733.72|731.32|0
1656579140000|2022-06-30 08:52:20|733.82|731.42|733.16|730.76|733.82|731.42|733.16|730.76|0
1656579150000|2022-06-30 08:52:30|733.05|730.65|733.5|731.1|733.6|731.2|733.05|730.65|0
1656579160000|2022-06-30 08:52:40|733.6|731.2|734.49|732.09|734.49|732.09|733.6|731.2|0
1656579170000|2022-06-30 08:52:50|734.27|731.87|734.71|732.31|734.71|732.31|734.27|731.87|0
1656579180000|2022-06-30 08:53:00|734.6|732.2|734.38|731.98|734.6|732.2|734.38|731.98|0
1656579190000|2022-06-30 08:53:10|734.49|732.09|734.05|731.65|734.49|732.09|734.05|731.65|0
1656579200000|2022-06-30 08:53:20|733.94|731.54|734.27|731.87|734.27|731.87|733.94|731.54|0
1656579210000|2022-06-30 08:53:30|734.05|731.65|734.16|731.76|734.16|731.76|733.94|731.54|0
1656579220000|2022-06-30 08:53:40|734.05|731.65|733.72|731.32|734.05|731.65|733.72|731.32|0
1656579230000|2022-06-30 08:53:50|733.82|731.42|733.72|731.32|734.05|731.65|733.72|731.32|0
1656579240000|2022-06-30 08:54:00|733.5|731.1|733.94|731.54|733.94|731.54|733.5|731.1|0
1656579250000|2022-06-30 08:54:10|734.05|731.65|733.6|731.2|734.05|731.65|733.6|731.2|0
1656579260000|2022-06-30 08:54:20|733.5|731.1|733.5|731.1|733.5|731.1|733.38|730.98|0
1656579270000|2022-06-30 08:54:30|733.38|730.98|733.38|730.98|733.38|730.98|733.38|730.98|0
1656579280000|2022-06-30 08:54:40|733.6|731.2|733.6|731.2|733.6|731.2|733.6|731.2|0
1656579290000|2022-06-30 08:54:50|733.72|731.32|733.82|731.42|733.82|731.42|733.6|731.2|0
1656579300000|2022-06-30 08:55:00|734.05|731.65|733.72|731.32|734.05|731.65|733.6|731.2|0
1656579310000|2022-06-30 08:55:10|733.94|731.54|733.38|730.98|734.05|731.65|733.38|730.98|0
1656579320000|2022-06-30 08:55:20|733.82|731.42|733.94|731.54|733.94|731.54|733.82|731.42|0
1656579330000|2022-06-30 08:55:30|734.05|731.65|733.94|731.54|734.05|731.65|733.82|731.42|0
1656579340000|2022-06-30 08:55:40|734.05|731.65|733.5|731.1|734.05|731.65|733.38|730.98|0
1656579350000|2022-06-30 08:55:50|733.38|730.98|733.38|730.98|733.5|731.1|733.38|730.98|0
1656579360000|2022-06-30 08:56:00|733.28|730.88|733.28|730.88|733.38|730.98|733.28|730.88|0
1656579370000|2022-06-30 08:56:10|733.16|730.76|733.38|730.98|733.38|730.98|733.16|730.76|0
1656579380000|2022-06-30 08:56:20|733.5|731.1|733.6|731.2|733.6|731.2|733.5|731.1|0
1656579390000|2022-06-30 08:56:30|733.5|731.1|733.6|731.2|733.6|731.2|733.38|730.98|0
1656579400000|2022-06-30 08:56:40|733.82|731.42|733.94|731.54|733.94|731.54|733.82|731.42|0
1656579410000|2022-06-30 08:56:50|734.05|731.65|734.05|731.65|734.05|731.65|734.05|731.65|0
1656579420000|2022-06-30 08:57:00|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1656579430000|2022-06-30 08:57:10|734.05|731.65|733.82|731.42|734.05|731.65|733.82|731.42|0
1656579440000|2022-06-30 08:57:20|734.05|731.65|733.94|731.54|734.05|731.65|733.94|731.54|0
1656579450000|2022-06-30 08:57:30|734.05|731.65|734.05|731.65|734.05|731.65|733.82|731.42|0
1656579470000|2022-06-30 08:57:50|733.82|731.42|733.82|731.42|733.82|731.42|733.72|731.32|0
1656579480000|2022-06-30 08:58:00|734.05|731.65|734.05|731.65|734.05|731.65|733.94|731.54|0
1656579490000|2022-06-30 08:58:10|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1656579510000|2022-06-30 08:58:30|733.72|731.32|733.72|731.32|733.72|731.32|733.72|731.32|0
1656579520000|2022-06-30 08:58:40|733.6|731.2|734.04|731.64|734.04|731.64|733.6|731.2|0
1656579530000|2022-06-30 08:58:50|734.71|732.31|734.93|732.53|734.93|732.53|734.71|732.31|0
1656579540000|2022-06-30 08:59:00|735.15|732.75|735.71|733.31|735.82|733.42|735.15|732.75|0
1656579550000|2022-06-30 08:59:10|735.59|733.19|736.48|734.08|736.48|734.08|735.59|733.19|0
1656579560000|2022-06-30 08:59:20|736.26|733.86|736.26|733.86|736.26|733.86|736.04|733.64|0
1656579570000|2022-06-30 08:59:30|736.15|733.75|736.26|733.86|736.26|733.86|736.04|733.64|0
1656579580000|2022-06-30 08:59:40|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1656579590000|2022-06-30 08:59:50|735.05|732.65|735.05|732.65|735.37|732.97|735.05|732.65|0
1656579600000|2022-06-30 09:00:00|735.37|732.97|735.59|733.19|735.82|733.42|735.37|732.97|0
1656579610000|2022-06-30 09:00:10|736.04|733.64|735.37|732.97|736.04|733.64|735.37|732.97|0
1656579620000|2022-06-30 09:00:20|735.15|732.75|735.82|733.42|735.82|733.42|735.15|732.75|0
1656579630000|2022-06-30 09:00:30|736.04|733.64|736.04|733.64|736.04|733.64|736.04|733.64|0
1656579640000|2022-06-30 09:00:40|736.26|733.86|736.48|734.08|736.48|734.08|736.26|733.86|0
1656579650000|2022-06-30 09:00:50|736.26|733.86|735.93|733.53|736.26|733.86|735.93|733.53|0
1656579660000|2022-06-30 09:01:00|735.59|733.19|735.59|733.19|735.59|733.19|735.59|733.19|0
1656579670000|2022-06-30 09:01:10|735.15|732.75|734.93|732.53|735.15|732.75|734.71|732.31|0
1656579680000|2022-06-30 09:01:20|735.15|732.75|735.27|732.87|735.27|732.87|735.15|732.75|0
1656579690000|2022-06-30 09:01:30|735.59|733.19|735.82|733.42|735.82|733.42|735.59|733.19|0
1656579700000|2022-06-30 09:01:40|735.59|733.19|735.82|733.42|735.82|733.42|735.59|733.19|0
1656579710000|2022-06-30 09:01:50|735.59|733.19|735.59|733.19|735.59|733.19|735.59|733.19|0
1656579720000|2022-06-30 09:02:00|735.37|732.97|735.59|733.19|735.59|733.19|735.37|732.97|0
1656579730000|2022-06-30 09:02:10|736.04|733.64|736.15|733.75|736.15|733.75|735.71|733.31|0
1656579740000|2022-06-30 09:02:20|735.93|733.53|736.26|733.86|736.26|733.86|735.93|733.53|0
1656579750000|2022-06-30 09:02:30|736.15|733.75|735.59|733.19|736.15|733.75|735.37|732.97|0
1656579760000|2022-06-30 09:02:40|736.26|733.86|736.48|734.08|736.48|734.08|736.15|733.75|0
1656579770000|2022-06-30 09:02:50|736.82|734.42|736.92|734.52|737.14|734.74|736.82|734.42|0
1656579780000|2022-06-30 09:03:00|737.14|734.74|736.7|734.3|737.14|734.74|736.7|734.3|0
1656579790000|2022-06-30 09:03:10|736.92|734.52|736.92|734.52|737.26|734.86|736.92|734.52|0
1656579800000|2022-06-30 09:03:20|737.04|734.64|737.14|734.74|737.14|734.74|737.04|734.64|0
1656579810000|2022-06-30 09:03:30|737.37|734.97|737.14|734.74|737.37|734.97|737.14|734.74|0
1656579820000|2022-06-30 09:03:40|737.26|734.86|737.14|734.74|737.26|734.86|737.14|734.74|0
1656579830000|2022-06-30 09:03:50|737.59|735.19|737.81|735.41|737.81|735.41|737.59|735.19|0
1656579840000|2022-06-30 09:04:00|737.59|735.19|737.59|735.19|737.59|735.19|737.59|735.19|0
1656579850000|2022-06-30 09:04:10|737.7|735.3|737.81|735.41|737.81|735.41|737.7|735.3|0
1656579860000|2022-06-30 09:04:20|738.25|735.85|738.03|735.63|738.25|735.85|738.03|735.63|0
1656579870000|2022-06-30 09:04:30|738.15|735.75|737.59|735.19|738.15|735.75|737.59|735.19|0
1656579880000|2022-06-30 09:04:40|737.26|734.86|736.48|734.08|737.26|734.86|736.48|734.08|0
1656579890000|2022-06-30 09:04:50|736.37|733.97|736.26|733.86|736.37|733.97|736.26|733.86|0
1656579900000|2022-06-30 09:05:00|738.03|735.63|737.26|734.86|738.03|735.63|737.14|734.74|0
1656579910000|2022-06-30 09:05:10|737.81|735.41|738.15|735.75|738.15|735.75|737.59|735.19|0
1656579920000|2022-06-30 09:05:20|737.81|735.41|736.92|734.52|737.81|735.41|736.92|734.52|0
1656579930000|2022-06-30 09:05:30|736.82|734.42|736.7|734.3|736.82|734.42|736.48|734.08|0
1656579940000|2022-06-30 09:05:40|736.59|734.19|736.26|733.86|736.7|734.3|736.26|733.86|0
1656579950000|2022-06-30 09:05:50|736.04|733.64|736.15|733.75|736.15|733.75|736.04|733.64|0
1656579960000|2022-06-30 09:06:00|736.26|733.86|736.04|733.64|736.26|733.86|736.04|733.64|0
1656579970000|2022-06-30 09:06:10|736.15|733.75|735.81|733.41|736.15|733.75|735.81|733.41|0
1656579980000|2022-06-30 09:06:20|735.71|733.31|735.15|732.75|735.81|733.41|735.15|732.75|0
1656579990000|2022-06-30 09:06:30|735.37|732.97|735.49|733.09|735.59|733.19|735.37|732.97|0
1656580000000|2022-06-30 09:06:40|735.27|732.87|735.49|733.09|735.49|733.09|735.27|732.87|0
1656580010000|2022-06-30 09:06:50|735.37|732.97|735.59|733.19|735.71|733.31|735.37|732.97|0
1656580020000|2022-06-30 09:07:00|735.49|733.09|735.49|733.09|735.59|733.19|735.49|733.09|0
1656580030000|2022-06-30 09:07:10|735.59|733.19|736.26|733.86|736.26|733.86|735.49|733.09|0
1656580040000|2022-06-30 09:07:20|736.37|733.97|737.04|734.64|737.04|734.64|736.37|733.97|0
1656580050000|2022-06-30 09:07:30|736.92|734.52|737.26|734.86|737.26|734.86|736.92|734.52|0
1656580060000|2022-06-30 09:07:40|737.14|734.74|738.25|735.85|738.25|735.85|737.14|734.74|0
1656580070000|2022-06-30 09:07:50|738.03|735.63|738.15|735.75|738.15|735.75|738.03|735.63|0
1656580080000|2022-06-30 09:08:00|738.47|736.07|738.59|736.19|738.59|736.19|738.47|736.07|0
1656580090000|2022-06-30 09:08:10|738.15|735.75|738.15|735.75|738.25|735.85|738.15|735.75|0
1656580100000|2022-06-30 09:08:20|738.03|735.63|738.15|735.75|738.15|735.75|738.03|735.63|0
1656580110000|2022-06-30 09:08:30|738.25|735.85|737.81|735.41|738.25|735.85|737.7|735.3|0
1656580120000|2022-06-30 09:08:40|737.48|735.08|738.03|735.63|738.03|735.63|737.48|735.08|0
1656580130000|2022-06-30 09:08:50|737.7|735.3|738.03|735.63|738.03|735.63|737.59|735.19|0
1656580140000|2022-06-30 09:09:00|737.81|735.41|737.48|735.08|737.81|735.41|737.48|735.08|0
1656580150000|2022-06-30 09:09:10|737.92|735.52|738.25|735.85|738.25|735.85|737.81|735.41|0
1656580160000|2022-06-30 09:09:20|738.7|736.3|738.81|736.41|738.81|736.41|738.7|736.3|0
1656580170000|2022-06-30 09:09:30|738.92|736.52|738.7|736.3|739.03|736.63|738.7|736.3|0
1656580180000|2022-06-30 09:09:40|738.81|736.41|739.14|736.74|739.14|736.74|738.7|736.3|0
1656580190000|2022-06-30 09:09:50|739.36|736.96|739.58|737.18|739.8|737.4|739.14|736.74|0
1656580200000|2022-06-30 09:10:00|739.36|736.96|740.14|737.74|740.14|737.74|739.36|736.96|0
1656580210000|2022-06-30 09:10:10|740.47|738.07|740.69|738.29|740.69|738.29|740.47|738.07|0
1656580220000|2022-06-30 09:10:20|740.91|738.51|741.36|738.96|741.36|738.96|740.91|738.51|0
1656580230000|2022-06-30 09:10:30|741.58|739.18|741.8|739.4|741.8|739.4|741.58|739.18|0
1656580240000|2022-06-30 09:10:40|742.91|740.51|742.81|740.41|742.91|740.51|742.81|740.41|0
1656580250000|2022-06-30 09:10:50|742.69|740.29|742.36|739.96|742.69|740.29|742.36|739.96|0
1656580260000|2022-06-30 09:11:00|742.58|740.18|742.25|739.85|742.69|740.29|741.8|739.4|0
1656580270000|2022-06-30 09:11:10|743.36|740.96|742.69|740.29|743.58|741.18|742.69|740.29|0
1656580280000|2022-06-30 09:11:20|742.25|739.85|742.02|739.62|742.25|739.85|742.02|739.62|0
1656580290000|2022-06-30 09:11:30|741.92|739.52|741.92|739.52|742.02|739.62|741.92|739.52|0
1656580300000|2022-06-30 09:11:40|741.8|739.4|742.14|739.74|742.14|739.74|741.8|739.4|0
1656580310000|2022-06-30 09:11:50|741.8|739.4|741.8|739.4|742.02|739.62|741.8|739.4|0
1656580320000|2022-06-30 09:12:00|742.14|739.74|742.25|739.85|742.36|739.96|742.14|739.74|0
1656580330000|2022-06-30 09:12:10|741.92|739.52|742.02|739.62|742.02|739.62|741.8|739.4|0
1656580340000|2022-06-30 09:12:20|742.36|739.96|742.47|740.07|742.69|740.29|742.25|739.85|0
1656580350000|2022-06-30 09:12:30|742.81|740.41|743.14|740.74|743.14|740.74|742.81|740.41|0
1656580360000|2022-06-30 09:12:40|742.91|740.51|743.14|740.74|743.14|740.74|742.91|740.51|0
1656580370000|2022-06-30 09:12:50|743.25|740.85|743.14|740.74|743.58|741.18|743.14|740.74|0
1656580380000|2022-06-30 09:13:00|743.36|740.96|743.14|740.74|743.36|740.96|743.03|740.63|0
1656580390000|2022-06-30 09:13:10|743.47|741.07|744.14|741.74|744.14|741.74|743.47|741.07|0
1656580400000|2022-06-30 09:13:20|744.25|741.85|744.14|741.74|744.25|741.85|744.02|741.62|0
1656580410000|2022-06-30 09:13:30|744.02|741.62|744.14|741.74|744.14|741.74|744.02|741.62|0
1656580420000|2022-06-30 09:13:40|744.02|741.62|745.14|742.74|745.25|742.85|744.02|741.62|0
1656580430000|2022-06-30 09:13:50|745.03|742.63|745.25|742.85|745.36|742.96|745.03|742.63|0
1656580440000|2022-06-30 09:14:00|745.14|742.74|744.91|742.51|745.14|742.74|744.91|742.51|0
1656580450000|2022-06-30 09:14:10|745.36|742.96|745.14|742.74|745.36|742.96|745.14|742.74|0
1656580460000|2022-06-30 09:14:20|745.36|742.96|745.14|742.74|745.36|742.96|745.14|742.74|0
1656580470000|2022-06-30 09:14:30|745.36|742.96|745.92|743.52|745.92|743.52|745.36|742.96|0
1656580480000|2022-06-30 09:14:40|746.03|743.63|746.25|743.85|746.37|743.97|746.03|743.63|0
1656580490000|2022-06-30 09:14:50|746.03|743.63|746.03|743.63|746.03|743.63|746.03|743.63|0
1656580500000|2022-06-30 09:15:00|746.37|743.97|746.69|744.29|746.69|744.29|746.37|743.97|0
1656580510000|2022-06-30 09:15:10|746.59|744.19|746.92|744.52|746.92|744.52|746.59|744.19|0
1656580520000|2022-06-30 09:15:20|746.47|744.07|747.14|744.74|747.36|744.96|746.47|744.07|0
1656580530000|2022-06-30 09:15:30|746.92|744.52|746.92|744.52|747.14|744.74|746.92|744.52|0
1656580540000|2022-06-30 09:15:40|747.36|744.96|747.14|744.74|747.36|744.96|747.14|744.74|0
1656580550000|2022-06-30 09:15:50|747.36|744.96|747.59|745.19|747.59|745.19|747.36|744.96|0
1656580560000|2022-06-30 09:16:00|747.81|745.41|747.81|745.41|747.81|745.41|747.81|745.41|0
1656580570000|2022-06-30 09:16:10|747.59|745.19|747.36|744.96|747.59|745.19|747.36|744.96|0
1656580580000|2022-06-30 09:16:20|747.14|744.74|747.14|744.74|747.26|744.86|747.14|744.74|0
1656580590000|2022-06-30 09:16:30|746.92|744.52|747.14|744.74|747.14|744.74|746.92|744.52|0
1656580600000|2022-06-30 09:16:40|746.92|744.52|747.36|744.96|747.36|744.96|746.92|744.52|0
1656580610000|2022-06-30 09:16:50|747.26|744.86|747.59|745.19|747.59|745.19|747.14|744.74|0
1656580620000|2022-06-30 09:17:00|747.81|745.41|747.92|745.52|748.03|745.63|747.81|745.41|0
1656580630000|2022-06-30 09:17:10|748.03|745.63|747.59|745.19|748.03|745.63|747.59|745.19|0
1656580640000|2022-06-30 09:17:20|747.36|744.96|747.59|745.19|747.59|745.19|747.36|744.96|0
1656580650000|2022-06-30 09:17:30|747.36|744.96|747.14|744.74|747.36|744.96|747.14|744.74|0
1656580660000|2022-06-30 09:17:40|747.36|744.96|746.92|744.52|747.36|744.96|746.92|744.52|0
1656580670000|2022-06-30 09:17:50|747.03|744.63|746.47|744.07|747.03|744.63|746.47|744.07|0
1656580680000|2022-06-30 09:18:00|746.69|744.29|746.03|743.63|746.69|744.29|746.03|743.63|0
1656580690000|2022-06-30 09:18:10|746.25|743.85|746.14|743.74|746.25|743.85|746.14|743.74|0
1656580700000|2022-06-30 09:18:20|746.25|743.85|746.47|744.07|746.47|744.07|746.25|743.85|0
1656580710000|2022-06-30 09:18:30|746.92|744.52|747.36|744.96|747.36|744.96|746.59|744.19|0
1656580720000|2022-06-30 09:18:40|747.14|744.74|747.03|744.63|747.14|744.74|746.92|744.52|0
1656580730000|2022-06-30 09:18:50|746.92|744.52|746.69|744.29|746.92|744.52|746.69|744.29|0
1656580740000|2022-06-30 09:19:00|746.92|744.52|747.7|745.3|747.7|745.3|746.92|744.52|0
1656580750000|2022-06-30 09:19:10|747.58|745.18|747.58|745.18|747.81|745.41|747.58|745.18|0
1656580760000|2022-06-30 09:19:20|747.81|745.41|747.81|745.41|747.81|745.41|747.7|745.3|0
1656580770000|2022-06-30 09:19:30|747.58|745.18|747.81|745.41|747.81|745.41|747.36|744.96|0
1656580780000|2022-06-30 09:19:40|747.58|745.18|748.03|745.63|748.03|745.63|747.58|745.18|0
1656580790000|2022-06-30 09:19:50|748.15|745.75|748.03|745.63|748.25|745.85|748.03|745.63|0
1656580800000|2022-06-30 09:20:00|748.25|745.85|748.25|745.85|748.37|745.97|748.25|745.85|0
1656580810000|2022-06-30 09:20:10|748.37|745.97|748.25|745.85|748.37|745.97|748.25|745.85|0
1656580820000|2022-06-30 09:20:20|748.03|745.63|748.48|746.08|748.7|746.3|748.03|745.63|0
1656580830000|2022-06-30 09:20:30|748.7|746.3|748.7|746.3|748.7|746.3|748.48|746.08|0
1656580840000|2022-06-30 09:20:40|748.48|746.08|748.25|745.85|748.48|746.08|748.25|745.85|0
1656580850000|2022-06-30 09:20:50|748.48|746.08|748.7|746.3|748.7|746.3|748.48|746.08|0
1656580860000|2022-06-30 09:21:00|748.59|746.19|748.03|745.63|748.59|746.19|748.03|745.63|0
1656580870000|2022-06-30 09:21:10|748.25|745.85|748.25|745.85|748.48|746.08|748.25|745.85|0
1656580880000|2022-06-30 09:21:20|748.37|745.97|748.03|745.63|748.37|745.97|748.03|745.63|0
1656580890000|2022-06-30 09:21:30|747.92|745.52|747.92|745.52|747.92|745.52|747.92|745.52|0
1656580900000|2022-06-30 09:21:40|747.81|745.41|747.92|745.52|747.92|745.52|747.81|745.41|0
1656580910000|2022-06-30 09:21:50|747.81|745.41|747.58|745.18|747.81|745.41|747.58|745.18|0
1656580920000|2022-06-30 09:22:00|747.81|745.41|747.48|745.08|747.81|745.41|747.48|745.08|0
1656580930000|2022-06-30 09:22:10|747.14|744.74|746.92|744.52|747.14|744.74|746.69|744.29|0
1656580940000|2022-06-30 09:22:20|747.14|744.74|747.36|744.96|747.48|745.08|747.14|744.74|0
1656580950000|2022-06-30 09:22:30|747.58|745.18|747.81|745.41|747.81|745.41|747.58|745.18|0
1656580960000|2022-06-30 09:22:40|747.7|745.3|747.58|745.18|747.7|745.3|747.58|745.18|0
1656580970000|2022-06-30 09:22:50|747.81|745.41|747.58|745.18|747.81|745.41|747.48|745.08|0
1656580980000|2022-06-30 09:23:00|747.48|745.08|747.36|744.96|747.48|745.08|747.36|744.96|0
1656580990000|2022-06-30 09:23:10|747.14|744.74|747.14|744.74|747.14|744.74|747.14|744.74|0
1656581010000|2022-06-30 09:23:30|747.25|744.85|747.81|745.41|747.81|745.41|747.25|744.85|0
1656581040000|2022-06-30 09:24:00|747.7|745.3|747.7|745.3|747.81|745.41|747.7|745.3|0
1656581050000|2022-06-30 09:24:10|747.36|744.96|747.14|744.74|747.36|744.96|746.92|744.52|0
1656581060000|2022-06-30 09:24:20|746.92|744.52|746.59|744.19|746.92|744.52|746.59|744.19|0
1656581070000|2022-06-30 09:24:30|746.47|744.07|746.19|743.79|746.47|744.07|746.19|743.79|0
1656581080000|2022-06-30 09:24:40|746.31|743.91|747.34|744.94|747.34|744.94|746.31|743.91|0
1656581090000|2022-06-30 09:24:50|748.01|745.61|747.79|745.39|748.01|745.61|747.79|745.39|0
1656581100000|2022-06-30 09:25:00|747.9|745.5|747.9|745.5|747.9|745.5|747.79|745.39|0
1656581110000|2022-06-30 09:25:10|748.01|745.61|748.23|745.83|748.23|745.83|747.9|745.5|0
1656581120000|2022-06-30 09:25:20|748.45|746.05|748.23|745.83|748.68|746.28|748.23|745.83|0
1656581130000|2022-06-30 09:25:30|748.35|745.95|748.23|745.83|748.35|745.95|748.23|745.83|0
1656581140000|2022-06-30 09:25:40|748.45|746.05|748.45|746.05|748.45|746.05|748.35|745.95|0
1656581150000|2022-06-30 09:25:50|748.23|745.83|748.01|745.61|748.23|745.83|748.01|745.61|0
1656581160000|2022-06-30 09:26:00|748.23|745.83|748.12|745.72|748.35|745.95|748.12|745.72|0
1656581170000|2022-06-30 09:26:10|748.01|745.61|748.12|745.72|748.23|745.83|748.01|745.61|0
1656581180000|2022-06-30 09:26:20|748.45|746.05|748.35|745.95|748.45|746.05|748.35|745.95|0
1656581190000|2022-06-30 09:26:30|748.23|745.83|748.45|746.05|748.45|746.05|748.23|745.83|0
1656581200000|2022-06-30 09:26:40|748.23|745.83|748.23|745.83|748.23|745.83|748.23|745.83|0
1656581210000|2022-06-30 09:26:50|748.12|745.72|748.23|745.83|748.23|745.83|748.12|745.72|0
1656581220000|2022-06-30 09:27:00|748.12|745.72|747.68|745.28|748.23|745.83|747.68|745.28|0
1656581230000|2022-06-30 09:27:10|747.46|745.06|747.79|745.39|747.79|745.39|747.46|745.06|0
1656581240000|2022-06-30 09:27:20|747.68|745.28|748.01|745.61|748.01|745.61|747.56|745.16|0
1656581250000|2022-06-30 09:27:30|748.23|745.83|748.23|745.83|748.23|745.83|748.23|745.83|0
1656581260000|2022-06-30 09:27:40|748.35|745.95|748.12|745.72|748.35|745.95|748.12|745.72|0
1656581270000|2022-06-30 09:27:50|748.23|745.83|748.23|745.83|748.23|745.83|748.23|745.83|0
1656581280000|2022-06-30 09:28:00|748.01|745.61|747.79|745.39|748.01|745.61|747.79|745.39|0
1656581290000|2022-06-30 09:28:10|748.01|745.61|747.9|745.5|748.01|745.61|747.79|745.39|0
1656581300000|2022-06-30 09:28:20|748.23|745.83|748.01|745.61|748.23|745.83|748.01|745.61|0
1656581310000|2022-06-30 09:28:30|748.23|745.83|748.01|745.61|748.23|745.83|748.01|745.61|0
1656581320000|2022-06-30 09:28:40|748.12|745.72|747.9|745.5|748.12|745.72|747.9|745.5|0
1656581330000|2022-06-30 09:28:50|748.01|745.61|747.9|745.5|748.01|745.61|747.79|745.39|0
1656581340000|2022-06-30 09:29:00|747.78|745.38|747.56|745.16|748.01|745.61|747.56|745.16|0
1656581350000|2022-06-30 09:29:10|747.78|745.38|748.23|745.83|748.23|745.83|747.78|745.38|0
1656581370000|2022-06-30 09:29:30|748.45|746.05|748.45|746.05|748.45|746.05|748.23|745.83|0
1656581380000|2022-06-30 09:29:40|748.57|746.17|748.45|746.05|748.57|746.17|748.45|746.05|0
1656581390000|2022-06-30 09:29:50|748.23|745.83|748.67|746.27|748.67|746.27|748.23|745.83|0
1656581400000|2022-06-30 09:30:00|748.57|746.17|748.45|746.05|748.57|746.17|748.35|745.95|0
1656581410000|2022-06-30 09:30:10|748.67|746.27|749.34|746.94|749.34|746.94|748.67|746.27|0
1656581420000|2022-06-30 09:30:20|749.12|746.72|749.12|746.72|749.12|746.72|748.9|746.5|0
1656581430000|2022-06-30 09:30:30|748.9|746.5|748.01|745.61|748.9|746.5|748.01|745.61|0
1656581440000|2022-06-30 09:30:40|747.78|745.38|747.12|744.72|747.78|745.38|746.9|744.5|0
1656581450000|2022-06-30 09:30:50|746.9|744.5|747.12|744.72|747.34|744.94|746.9|744.5|0
1656581460000|2022-06-30 09:31:00|747.01|744.61|747.78|745.38|747.78|745.38|747.01|744.61|0
1656581470000|2022-06-30 09:31:10|748.01|745.61|748.23|745.83|748.45|746.05|748.01|745.61|0
1656581480000|2022-06-30 09:31:20|747.78|745.38|747.9|745.5|747.9|745.5|747.78|745.38|0
1656581490000|2022-06-30 09:31:30|747.78|745.38|747.68|745.28|747.9|745.5|747.68|745.28|0
1656581500000|2022-06-30 09:31:40|747.78|745.38|748.01|745.61|748.01|745.61|747.78|745.38|0
1656581510000|2022-06-30 09:31:50|747.78|745.38|747.56|745.16|747.78|745.38|747.56|745.16|0
1656581520000|2022-06-30 09:32:00|747.34|744.94|747.12|744.72|747.34|744.94|747.01|744.61|0
1656581530000|2022-06-30 09:32:10|747.23|744.83|746.89|744.49|747.23|744.83|746.89|744.49|0
1656581540000|2022-06-30 09:32:20|747.01|744.61|747.01|744.61|747.12|744.72|747.01|744.61|0
1656581550000|2022-06-30 09:32:30|747.34|744.94|747.12|744.72|747.56|745.16|746.89|744.49|0
1656581560000|2022-06-30 09:32:40|746.01|743.61|747.52|745.12|747.52|745.12|745.78|743.38|0
1656581570000|2022-06-30 09:32:50|748.07|745.67|748.56|746.16|748.85|746.45|748.07|745.67|0
1656581580000|2022-06-30 09:33:00|748.33|745.93|748.22|745.82|748.33|745.93|747.67|745.27|0
1656581590000|2022-06-30 09:33:10|748.33|745.93|747.89|745.49|748.56|746.16|747.89|745.49|0
1656581600000|2022-06-30 09:33:20|747.78|745.38|746.73|744.33|747.78|745.38|746.73|744.33|0
1656581610000|2022-06-30 09:33:30|746.95|744.55|747.17|744.77|747.17|744.77|746.62|744.22|0
1656581620000|2022-06-30 09:33:40|746.51|744.11|747.4|745|747.4|745|746.51|744.11|0
1656581630000|2022-06-30 09:33:50|747.29|744.89|748.51|746.11|748.51|746.11|747.17|744.77|0
1656581640000|2022-06-30 09:34:00|748.29|745.89|747.16|744.76|748.29|745.89|747.16|744.76|0
1656581650000|2022-06-30 09:34:10|747.38|744.98|747.28|744.88|747.38|744.98|747.28|744.88|0
1656581660000|2022-06-30 09:34:20|746.71|744.31|747.05|744.65|747.05|744.65|746.71|744.31|0
1656581670000|2022-06-30 09:34:30|746.71|744.31|746.71|744.31|746.83|744.43|746.49|744.09|0
1656581680000|2022-06-30 09:34:40|746.94|744.54|746.83|744.43|747.16|744.76|746.83|744.43|0
1656581690000|2022-06-30 09:34:50|746.71|744.31|746.71|744.31|746.71|744.31|746.49|744.09|0
1656581700000|2022-06-30 09:35:00|746.61|744.21|747.16|744.76|747.16|744.76|746.49|744.09|0
1656581710000|2022-06-30 09:35:10|746.94|744.54|746.49|744.09|746.94|744.54|746.49|744.09|0
1656581720000|2022-06-30 09:35:20|746.27|743.87|747.05|744.65|747.05|744.65|746.27|743.87|0
1656581730000|2022-06-30 09:35:30|747.28|744.88|747.16|744.76|747.28|744.88|746.94|744.54|0
1656581740000|2022-06-30 09:35:40|747.28|744.88|747.28|744.88|747.28|744.88|747.28|744.88|0
1656581750000|2022-06-30 09:35:50|747.61|745.21|747.83|745.43|747.83|745.43|747.61|745.21|0
1656581760000|2022-06-30 09:36:00|747.72|745.32|747.72|745.32|747.72|745.32|747.38|744.98|0
1656581770000|2022-06-30 09:36:10|747.61|745.21|747.61|745.21|747.61|745.21|747.61|745.21|0
1656581780000|2022-06-30 09:36:20|746.71|744.31|746.94|744.54|747.16|744.76|746.71|744.31|0
1656581790000|2022-06-30 09:36:30|746.71|744.31|747.05|744.65|747.05|744.65|746.71|744.31|0
1656581800000|2022-06-30 09:36:40|747.38|744.98|747.61|745.21|747.61|745.21|747.38|744.98|0
1656581810000|2022-06-30 09:36:50|747.28|744.88|747.83|745.43|747.83|745.43|747.28|744.88|0
1656581820000|2022-06-30 09:37:00|747.28|744.88|747.38|744.98|747.61|745.21|747.28|744.88|0
1656581830000|2022-06-30 09:37:10|747.61|745.21|747.72|745.32|747.72|745.32|747.61|745.21|0
1656581840000|2022-06-30 09:37:20|747.61|745.21|748.05|745.65|748.28|745.88|747.61|745.21|0
1656581850000|2022-06-30 09:37:30|748.17|745.77|747.83|745.43|748.17|745.77|747.83|745.43|0
1656581860000|2022-06-30 09:37:40|747.38|744.98|747.61|745.21|747.61|745.21|747.38|744.98|0
1656581870000|2022-06-30 09:37:50|747.5|745.1|747.5|745.1|747.5|745.1|747.38|744.98|0
1656581880000|2022-06-30 09:38:00|746.94|744.54|746.94|744.54|747.16|744.76|746.94|744.54|0
1656581890000|2022-06-30 09:38:10|746.83|744.43|746.83|744.43|746.94|744.54|746.71|744.31|0
1656581900000|2022-06-30 09:38:20|746.94|744.54|746.49|744.09|746.94|744.54|746.49|744.09|0
1656581910000|2022-06-30 09:38:30|746.04|743.64|745.82|743.42|746.04|743.64|745.82|743.42|0
1656581920000|2022-06-30 09:38:40|746.04|743.64|746.49|744.09|746.49|744.09|746.04|743.64|0
1656581930000|2022-06-30 09:38:50|746.71|744.31|746.38|743.98|746.71|744.31|746.38|743.98|0
1656581940000|2022-06-30 09:39:00|746.61|744.21|747.28|744.88|747.28|744.88|746.61|744.21|0
1656581950000|2022-06-30 09:39:10|747.38|744.98|747.5|745.1|747.5|745.1|747.38|744.98|0
1656581960000|2022-06-30 09:39:20|747.38|744.98|746.71|744.31|747.5|745.1|746.71|744.31|0
1656581970000|2022-06-30 09:39:30|746.83|744.43|746.94|744.54|746.94|744.54|746.71|744.31|0
1656581980000|2022-06-30 09:39:40|746.71|744.31|746.71|744.31|746.83|744.43|746.71|744.31|0
1656581990000|2022-06-30 09:39:50|746.49|744.09|745.82|743.42|746.49|744.09|745.82|743.42|0
1656582000000|2022-06-30 09:40:00|746.04|743.64|746.04|743.64|746.27|743.87|746.04|743.64|0
1656582010000|2022-06-30 09:40:10|745.82|743.42|746.27|743.87|746.27|743.87|745.82|743.42|0
1656582020000|2022-06-30 09:40:20|746.38|743.98|746.16|743.76|746.38|743.98|746.16|743.76|0
1656582030000|2022-06-30 09:40:30|746.38|743.98|746.27|743.87|746.38|743.98|746.27|743.87|0
1656582040000|2022-06-30 09:40:40|746.49|744.09|746.49|744.09|746.49|744.09|746.49|744.09|0
1656582050000|2022-06-30 09:40:50|746.94|744.54|747.38|744.98|747.61|745.21|746.94|744.54|0
1656582060000|2022-06-30 09:41:00|746.71|744.31|746.27|743.87|747.16|744.76|746.27|743.87|0
1656582070000|2022-06-30 09:41:10|746.38|743.98|746.04|743.64|746.38|743.98|746.04|743.64|0
1656582090000|2022-06-30 09:41:30|746.16|743.76|746.27|743.87|746.27|743.87|746.16|743.76|0
1656582100000|2022-06-30 09:41:40|746.49|744.09|746.16|743.76|746.49|744.09|746.16|743.76|0
1656582110000|2022-06-30 09:41:50|746.38|743.98|746.49|744.09|746.61|744.21|746.38|743.98|0
1656582120000|2022-06-30 09:42:00|747.16|744.76|747.38|744.98|747.38|744.98|747.16|744.76|0
1656582130000|2022-06-30 09:42:10|747.16|744.76|746.71|744.31|747.16|744.76|746.71|744.31|0
1656582140000|2022-06-30 09:42:20|746.49|744.09|746.94|744.54|746.94|744.54|746.49|744.09|0
1656582150000|2022-06-30 09:42:30|746.83|744.43|746.94|744.54|747.16|744.76|746.83|744.43|0
1656582160000|2022-06-30 09:42:40|747.05|744.65|747.16|744.76|747.27|744.87|747.05|744.65|0
1656582170000|2022-06-30 09:42:50|747.38|744.98|747.38|744.98|747.38|744.98|747.16|744.76|0
1656582180000|2022-06-30 09:43:00|747.5|745.1|746.94|744.54|747.5|745.1|746.94|744.54|0
1656582190000|2022-06-30 09:43:10|747.05|744.65|747.72|745.32|747.72|745.32|747.05|744.65|0
1656582200000|2022-06-30 09:43:20|747.6|745.2|747.6|745.2|747.6|745.2|747.5|745.1|0
1656582210000|2022-06-30 09:43:30|747.5|745.1|747.6|745.2|747.6|745.2|747.16|744.76|0
1656582220000|2022-06-30 09:43:40|747.38|744.98|747.38|744.98|747.38|744.98|747.38|744.98|0
1656582230000|2022-06-30 09:43:50|746.94|744.54|747.05|744.65|747.05|744.65|746.94|744.54|0
1656582240000|2022-06-30 09:44:00|746.94|744.54|747.16|744.76|747.16|744.76|746.94|744.54|0
1656582250000|2022-06-30 09:44:10|746.94|744.54|746.94|744.54|747.16|744.76|746.94|744.54|0
1656582260000|2022-06-30 09:44:20|747.05|744.65|747.05|744.65|747.05|744.65|747.05|744.65|0
1656582270000|2022-06-30 09:44:30|747.38|744.98|747.38|744.98|747.38|744.98|747.38|744.98|0
1656582290000|2022-06-30 09:44:50|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1656582300000|2022-06-30 09:45:00|746.94|744.54|747.38|744.98|747.38|744.98|746.94|744.54|0
1656582310000|2022-06-30 09:45:10|747.6|745.2|747.6|745.2|747.6|745.2|747.6|745.2|0
1656582320000|2022-06-30 09:45:20|747.38|744.98|747.38|744.98|747.5|745.1|747.27|744.87|0
1656582330000|2022-06-30 09:45:30|747.27|744.87|747.38|744.98|747.38|744.98|747.27|744.87|0
1656582340000|2022-06-30 09:45:40|747.16|744.76|746.83|744.43|747.27|744.87|746.83|744.43|0
1656582350000|2022-06-30 09:45:50|746.94|744.54|746.38|743.98|746.94|744.54|746.38|743.98|0
1656582360000|2022-06-30 09:46:00|746.49|744.09|746.27|743.87|746.49|744.09|746.04|743.64|0
1656582370000|2022-06-30 09:46:10|746.38|743.98|746.49|744.09|746.49|744.09|746.38|743.98|0
1656582380000|2022-06-30 09:46:20|746.27|743.87|746.27|743.87|746.27|743.87|746.27|743.87|0
1656582390000|2022-06-30 09:46:30|746.49|744.09|746.6|744.2|746.6|744.2|746.49|744.09|0
1656582400000|2022-06-30 09:46:40|746.71|744.31|746.38|743.98|746.71|744.31|746.27|743.87|0
1656582410000|2022-06-30 09:46:50|746.27|743.87|746.27|743.87|746.27|743.87|746.27|743.87|0
1656582420000|2022-06-30 09:47:00|745.82|743.42|745.37|742.97|745.82|743.42|745.37|742.97|0
1656582430000|2022-06-30 09:47:10|744.71|742.31|745.15|742.75|745.15|742.75|744.71|742.31|0
1656582440000|2022-06-30 09:47:20|745.82|743.42|745.82|743.42|745.82|743.42|745.82|743.42|0
1656582450000|2022-06-30 09:47:30|746.04|743.64|746.04|743.64|746.04|743.64|745.94|743.54|0
1656582460000|2022-06-30 09:47:40|746.27|743.87|746.38|743.98|746.71|744.31|746.27|743.87|0
1656582470000|2022-06-30 09:47:50|746.27|743.87|746.38|743.98|746.49|744.09|746.27|743.87|0
1656582480000|2022-06-30 09:48:00|746.49|744.09|746.49|744.09|746.49|744.09|746.49|744.09|0
1656582490000|2022-06-30 09:48:10|746.38|743.98|746.27|743.87|746.49|744.09|746.27|743.87|0
1656582500000|2022-06-30 09:48:20|746.04|743.64|746.04|743.64|746.04|743.64|746.04|743.64|0
1656582510000|2022-06-30 09:48:30|746.28|743.88|746.4|744|746.4|744|746.28|743.88|0
1656582520000|2022-06-30 09:48:40|746.06|743.66|745.84|743.44|746.06|743.66|745.84|743.44|0
1656582530000|2022-06-30 09:48:50|745.61|743.21|746.06|743.66|746.06|743.66|745.61|743.21|0
1656582540000|2022-06-30 09:49:00|746.18|743.78|746.06|743.66|746.28|743.88|746.06|743.66|0
1656582550000|2022-06-30 09:49:10|745.84|743.44|746.06|743.66|746.06|743.66|745.84|743.44|0
1656582560000|2022-06-30 09:49:20|745.73|743.33|745.61|743.21|745.73|743.33|745.61|743.21|0
1656582570000|2022-06-30 09:49:30|745.73|743.33|745.73|743.33|745.73|743.33|745.73|743.33|0
1656582580000|2022-06-30 09:49:40|745.61|743.21|745.61|743.21|745.61|743.21|745.61|743.21|0
1656582590000|2022-06-30 09:49:50|745.39|742.99|745.39|742.99|745.39|742.99|745.17|742.77|0
1656582600000|2022-06-30 09:50:00|745.51|743.11|745.84|743.44|745.84|743.44|745.28|742.88|0
1656582610000|2022-06-30 09:50:10|745.95|743.55|746.06|743.66|746.18|743.78|745.95|743.55|0
1656582620000|2022-06-30 09:50:20|746.18|743.78|746.28|743.88|746.28|743.88|746.06|743.66|0
1656582630000|2022-06-30 09:50:30|746.18|743.78|746.06|743.66|746.18|743.78|746.06|743.66|0
1656582640000|2022-06-30 09:50:40|745.61|743.21|745.61|743.21|745.61|743.21|745.39|742.99|0
1656582650000|2022-06-30 09:50:50|745.73|743.33|745.73|743.33|745.73|743.33|745.73|743.33|0
1656582660000|2022-06-30 09:51:00|745.84|743.44|745.73|743.33|745.84|743.44|745.73|743.33|0
1656582670000|2022-06-30 09:51:10|745.17|742.77|745.17|742.77|745.28|742.88|745.06|742.66|0
1656582680000|2022-06-30 09:51:20|744.95|742.55|745.39|742.99|745.39|742.99|744.95|742.55|0
1656582690000|2022-06-30 09:51:30|745.61|743.21|745.28|742.88|745.61|743.21|745.28|742.88|0
1656582700000|2022-06-30 09:51:40|745.39|742.99|745.28|742.88|745.39|742.99|745.17|742.77|0
1656582710000|2022-06-30 09:51:50|745.51|743.11|745.17|742.77|745.51|743.11|745.17|742.77|0
1656582720000|2022-06-30 09:52:00|745.28|742.88|745.61|743.21|745.61|743.21|745.28|742.88|0
1656582730000|2022-06-30 09:52:10|745.51|743.11|745.84|743.44|745.84|743.44|745.51|743.11|0
1656582740000|2022-06-30 09:52:20|745.95|743.55|745.39|742.99|745.95|743.55|745.39|742.99|0
1656582750000|2022-06-30 09:52:30|744.72|742.32|744.5|742.1|744.72|742.32|744.5|742.1|0
1656582760000|2022-06-30 09:52:40|744.72|742.32|744.62|742.22|744.72|742.32|744.62|742.22|0
1656582770000|2022-06-30 09:52:50|744.95|742.55|744.5|742.1|744.95|742.55|744.5|742.1|0
1656582800000|2022-06-30 09:53:20|744.62|742.22|744.5|742.1|744.62|742.22|744.5|742.1|0
1656582810000|2022-06-30 09:53:30|744.28|741.88|744.39|741.99|744.39|741.99|744.28|741.88|0
1656582820000|2022-06-30 09:53:40|744.5|742.1|744.5|742.1|744.72|742.32|744.5|742.1|0
1656582830000|2022-06-30 09:53:50|744.28|741.88|743.73|741.33|744.39|741.99|743.73|741.33|0
1656582840000|2022-06-30 09:54:00|744.06|741.66|744.06|741.66|744.06|741.66|743.83|741.43|0
1656582850000|2022-06-30 09:54:10|744.17|741.77|744.06|741.66|744.17|741.77|744.06|741.66|0
1656582860000|2022-06-30 09:54:20|744.28|741.88|744.28|741.88|744.28|741.88|744.28|741.88|0
1656582870000|2022-06-30 09:54:30|744.06|741.66|744.17|741.77|744.17|741.77|744.06|741.66|0
1656582880000|2022-06-30 09:54:40|744.06|741.66|743.61|741.21|744.17|741.77|743.61|741.21|0
1656582890000|2022-06-30 09:54:50|743.5|741.1|743.61|741.21|743.61|741.21|743.5|741.1|0
1656582900000|2022-06-30 09:55:00|743.5|741.1|743.73|741.33|743.73|741.33|743.5|741.1|0
1656582910000|2022-06-30 09:55:10|743.39|740.99|743.5|741.1|743.5|741.1|743.39|740.99|0
1656582920000|2022-06-30 09:55:20|743.61|741.21|743.16|740.76|743.61|741.21|743.16|740.76|0
1656582930000|2022-06-30 09:55:30|743.28|740.88|743.5|741.1|743.61|741.21|743.28|740.88|0
1656582940000|2022-06-30 09:55:40|743.61|741.21|743.61|741.21|743.61|741.21|743.39|740.99|0
1656582950000|2022-06-30 09:55:50|743.73|741.33|743.73|741.33|743.83|741.43|743.73|741.33|0
1656582960000|2022-06-30 09:56:00|743.83|741.43|744.05|741.65|744.05|741.65|743.83|741.43|0
1656582970000|2022-06-30 09:56:10|743.83|741.43|743.83|741.43|743.95|741.55|743.83|741.43|0
1656582980000|2022-06-30 09:56:20|743.95|741.55|743.83|741.43|743.95|741.55|743.83|741.43|0
1656582990000|2022-06-30 09:56:30|744.05|741.65|744.05|741.65|744.05|741.65|744.05|741.65|0
1656583000000|2022-06-30 09:56:40|743.83|741.43|743.95|741.55|743.95|741.55|743.83|741.43|0
1656583010000|2022-06-30 09:56:50|744.05|741.65|743.83|741.43|744.05|741.65|743.83|741.43|0
1656583020000|2022-06-30 09:57:00|743.61|741.21|743.61|741.21|743.61|741.21|743.61|741.21|0
1656583030000|2022-06-30 09:57:10|743.16|740.76|742.94|740.54|743.39|740.99|742.94|740.54|0
1656583040000|2022-06-30 09:57:20|742.84|740.44|742.72|740.32|742.94|740.54|742.72|740.32|0
1656583050000|2022-06-30 09:57:30|742.94|740.54|742.72|740.32|742.94|740.54|742.72|740.32|0
1656583060000|2022-06-30 09:57:40|742.39|739.99|742.5|740.1|742.5|740.1|742.27|739.87|0
1656583070000|2022-06-30 09:57:50|742.27|739.87|742.27|739.87|742.5|740.1|742.27|739.87|0
1656583080000|2022-06-30 09:58:00|742.39|739.99|742.72|740.32|742.72|740.32|742.27|739.87|0
1656583090000|2022-06-30 09:58:10|742.61|740.21|742.61|740.21|742.61|740.21|742.61|740.21|0
1656583100000|2022-06-30 09:58:20|742.5|740.1|742.17|739.77|742.5|740.1|742.17|739.77|0
1656583110000|2022-06-30 09:58:30|742.05|739.65|742.05|739.65|742.17|739.77|742.05|739.65|0
1656583120000|2022-06-30 09:58:40|741.83|739.43|741.61|739.21|741.83|739.43|741.61|739.21|0
1656583140000|2022-06-30 09:59:00|741.16|738.76|740.72|738.32|741.16|738.76|740.5|738.1|0
1656583160000|2022-06-30 09:59:20|738.72|736.32|738.72|736.32|738.94|736.54|738.72|736.32|0
1656583170000|2022-06-30 09:59:30|738.94|736.54|738.61|736.21|738.94|736.54|738.61|736.21|0
1656583180000|2022-06-30 09:59:40|738.72|736.32|738.28|735.88|738.72|736.32|738.28|735.88|0
1656583190000|2022-06-30 09:59:50|738.05|735.65|737.73|735.33|738.05|735.65|737.73|735.33|0
1656583200000|2022-06-30 10:00:00|738.17|735.77|738.28|735.88|739.72|737.32|738.17|735.77|0
1656583210000|2022-06-30 10:00:10|738.5|736.1|738.5|736.1|739.16|736.76|738.5|736.1|0
1656583220000|2022-06-30 10:00:20|738.05|735.65|738.61|736.21|738.61|736.21|738.05|735.65|0
1656583230000|2022-06-30 10:00:30|738.94|736.54|738.72|736.32|739.16|736.76|738.72|736.32|0
1656583240000|2022-06-30 10:00:40|738.94|736.54|738.94|736.54|738.94|736.54|738.72|736.32|0
1656583250000|2022-06-30 10:00:50|739.16|736.76|738.94|736.54|739.16|736.76|738.94|736.54|0
1656583260000|2022-06-30 10:01:00|739.28|736.88|739.16|736.76|739.39|736.99|739.16|736.76|0
1656583270000|2022-06-30 10:01:10|739.39|736.99|739.72|737.32|739.72|737.32|739.39|736.99|0
1656583280000|2022-06-30 10:01:20|739.83|737.43|740.27|737.87|740.27|737.87|739.72|737.32|0
1656583290000|2022-06-30 10:01:30|740.39|737.99|740.05|737.65|740.39|737.99|739.83|737.43|0
1656583300000|2022-06-30 10:01:40|740.27|737.87|740.5|738.1|740.5|738.1|740.27|737.87|0
1656583310000|2022-06-30 10:01:50|740.39|737.99|740.27|737.87|740.39|737.99|740.05|737.65|0
1656583320000|2022-06-30 10:02:00|740.05|737.65|740.05|737.65|740.27|737.87|740.05|737.65|0
1656583330000|2022-06-30 10:02:10|740.17|737.77|739.95|737.55|740.17|737.77|739.83|737.43|0
1656583340000|2022-06-30 10:02:20|739.83|737.43|739.83|737.43|740.05|737.65|739.83|737.43|0
1656583350000|2022-06-30 10:02:30|739.39|736.99|739.28|736.88|739.39|736.99|739.28|736.88|0
1656583360000|2022-06-30 10:02:40|739.72|737.32|739.16|736.76|739.72|737.32|739.16|736.76|0
1656583370000|2022-06-30 10:02:50|738.94|736.54|739.06|736.66|739.06|736.66|738.83|736.43|0
1656583380000|2022-06-30 10:03:00|739.16|736.76|739.5|737.1|739.61|737.21|739.16|736.76|0
1656583390000|2022-06-30 10:03:10|739.39|736.99|739.95|737.55|739.95|737.55|739.39|736.99|0
1656583400000|2022-06-30 10:03:20|739.83|737.43|740.5|738.1|740.5|738.1|739.83|737.43|0
1656583410000|2022-06-30 10:03:30|740.27|737.87|740.39|737.99|740.39|737.99|740.27|737.87|0
1656583420000|2022-06-30 10:03:40|740.05|737.65|739.83|737.43|740.05|737.65|739.83|737.43|0
1656583430000|2022-06-30 10:03:50|739.94|737.54|739.83|737.43|739.94|737.54|739.83|737.43|0
1656583440000|2022-06-30 10:04:00|739.94|737.54|740.05|737.65|740.05|737.65|739.94|737.54|0
1656583460000|2022-06-30 10:04:20|740.17|737.77|740.27|737.87|740.27|737.87|740.17|737.77|0
1656583470000|2022-06-30 10:04:30|740.39|737.99|740.39|737.99|740.39|737.99|740.27|737.87|0
1656583480000|2022-06-30 10:04:40|740.27|737.87|740.5|738.1|740.5|738.1|740.27|737.87|0
1656583500000|2022-06-30 10:05:00|740.27|737.87|740.27|737.87|740.27|737.87|739.83|737.43|0
1656583510000|2022-06-30 10:05:10|740.5|738.1|740.5|738.1|740.61|738.21|740.5|738.1|0
1656583520000|2022-06-30 10:05:20|740.72|738.32|741.06|738.66|741.28|738.88|740.72|738.32|0
1656583530000|2022-06-30 10:05:30|741.16|738.76|741.38|738.98|741.38|738.98|741.16|738.76|0
1656583540000|2022-06-30 10:05:40|741.16|738.76|741.38|738.98|741.38|738.98|741.16|738.76|0
1656583550000|2022-06-30 10:05:50|741.61|739.21|741.61|739.21|741.61|739.21|741.38|738.98|0
1656583560000|2022-06-30 10:06:00|741.38|738.98|741.16|738.76|741.38|738.98|741.16|738.76|0
1656583570000|2022-06-30 10:06:10|741.61|739.21|742.05|739.65|742.27|739.87|741.61|739.21|0
1656583580000|2022-06-30 10:06:20|742.27|739.87|742.5|740.1|742.5|740.1|742.27|739.87|0
1656583590000|2022-06-30 10:06:30|742.27|739.87|741.61|739.21|742.27|739.87|741.61|739.21|0
1656583620000|2022-06-30 10:07:00|741.72|739.32|741.83|739.43|741.83|739.43|741.72|739.32|0
1656583630000|2022-06-30 10:07:10|742.17|739.77|742.05|739.65|742.17|739.77|742.05|739.65|0
1656583640000|2022-06-30 10:07:20|742.27|739.87|742.5|740.1|742.5|740.1|742.27|739.87|0
1656583650000|2022-06-30 10:07:30|742.27|739.87|742.05|739.65|742.5|740.1|742.05|739.65|0
1656583660000|2022-06-30 10:07:40|742.5|740.1|742.5|740.1|742.5|740.1|742.5|740.1|0
1656583670000|2022-06-30 10:07:50|742.27|739.87|742.61|740.21|742.61|740.21|742.27|739.87|0
1656583680000|2022-06-30 10:08:00|742.5|740.1|742.27|739.87|742.5|740.1|742.27|739.87|0
1656583690000|2022-06-30 10:08:10|742.05|739.65|741.61|739.21|742.05|739.65|741.61|739.21|0
1656583700000|2022-06-30 10:08:20|741.83|739.43|742.05|739.65|742.05|739.65|741.83|739.43|0
1656583710000|2022-06-30 10:08:30|741.83|739.43|741.38|738.98|741.83|739.43|741.38|738.98|0
1656583720000|2022-06-30 10:08:40|741.83|739.43|740.94|738.54|741.83|739.43|740.94|738.54|0
1656583730000|2022-06-30 10:08:50|741.16|738.76|740.27|737.87|741.16|738.76|740.27|737.87|0
1656583740000|2022-06-30 10:09:00|740.72|738.32|740.27|737.87|740.94|738.54|740.27|737.87|0
1656583750000|2022-06-30 10:09:10|739.83|737.43|740.05|737.65|740.27|737.87|739.83|737.43|0
1656583760000|2022-06-30 10:09:20|739.83|737.43|740.05|737.65|740.05|737.65|739.83|737.43|0
1656583770000|2022-06-30 10:09:30|739.83|737.43|739.38|736.98|739.83|737.43|739.38|736.98|0
1656583780000|2022-06-30 10:09:40|739.61|737.21|739.72|737.32|739.72|737.32|739.61|737.21|0
1656583790000|2022-06-30 10:09:50|739.61|737.21|739.72|737.32|739.83|737.43|739.61|737.21|0
1656583800000|2022-06-30 10:10:00|739.83|737.43|740.27|737.87|740.72|738.32|739.83|737.43|0
1656583810000|2022-06-30 10:10:10|740.05|737.65|740.05|737.65|740.17|737.77|740.05|737.65|0
1656583820000|2022-06-30 10:10:20|740.27|737.87|740.27|737.87|740.27|737.87|740.05|737.65|0
1656583830000|2022-06-30 10:10:30|740.05|737.65|740.27|737.87|740.27|737.87|740.05|737.65|0
1656583840000|2022-06-30 10:10:40|739.83|737.43|740.17|737.77|740.17|737.77|739.83|737.43|0
1656583850000|2022-06-30 10:10:50|740.27|737.87|739.72|737.32|740.27|737.87|739.72|737.32|0
1656583860000|2022-06-30 10:11:00|739.61|737.21|739.61|737.21|739.72|737.32|739.61|737.21|0
1656583870000|2022-06-30 10:11:10|739.38|736.98|739.61|737.21|739.83|737.43|739.38|736.98|0
1656583880000|2022-06-30 10:11:20|739.72|737.32|739.83|737.43|739.83|737.43|739.61|737.21|0
1656583890000|2022-06-30 10:11:30|739.61|737.21|739.83|737.43|739.83|737.43|739.61|737.21|0
1656583900000|2022-06-30 10:11:40|740.05|737.65|740.27|737.87|740.27|737.87|740.05|737.65|0
1656583920000|2022-06-30 10:12:00|740.39|737.99|740.72|738.32|740.72|738.32|740.39|737.99|0
1656583930000|2022-06-30 10:12:10|740.94|738.54|742.05|739.65|742.05|739.65|740.94|738.54|0
1656583940000|2022-06-30 10:12:20|741.61|739.21|741.83|739.43|741.83|739.43|741.61|739.21|0
1656583950000|2022-06-30 10:12:30|741.61|739.21|741.16|738.76|741.61|739.21|741.16|738.76|0
1656583960000|2022-06-30 10:12:40|741.38|738.98|741.61|739.21|741.83|739.43|741.38|738.98|0
1656583970000|2022-06-30 10:12:50|741.38|738.98|740.72|738.32|741.38|738.98|740.27|737.87|0
1656583980000|2022-06-30 10:13:00|740.94|738.54|740.72|738.32|740.94|738.54|740.72|738.32|0
1656583990000|2022-06-30 10:13:10|740.94|738.54|740.94|738.54|740.94|738.54|740.94|738.54|0
1656584000000|2022-06-30 10:13:20|741.05|738.65|741.5|739.1|741.5|739.1|740.94|738.54|0
1656584010000|2022-06-30 10:13:30|741.38|738.98|741.38|738.98|741.38|738.98|741.28|738.88|0
1656584020000|2022-06-30 10:13:40|741.28|738.88|741.28|738.88|741.28|738.88|741.28|738.88|0
1656584030000|2022-06-30 10:13:50|741.83|739.43|741.83|739.43|741.83|739.43|741.72|739.32|0
1656584040000|2022-06-30 10:14:00|742.05|739.65|741.97|739.57|742.27|739.87|741.97|739.57|0
1656584050000|2022-06-30 10:14:10|741.85|739.45|740.93|738.53|741.85|739.45|740.93|738.53|0
1656584060000|2022-06-30 10:14:20|740.7|738.3|740.97|738.57|741.3|738.9|740.7|738.3|0
1656584070000|2022-06-30 10:14:30|740.74|738.34|740.74|738.34|740.74|738.34|740.74|738.34|0
1656584080000|2022-06-30 10:14:40|740.97|738.57|740.86|738.46|740.97|738.57|740.86|738.46|0
1656584090000|2022-06-30 10:14:50|741.19|738.79|741.3|738.9|741.41|739.01|741.19|738.79|0
1656584100000|2022-06-30 10:15:00|741.19|738.79|741.19|738.79|741.41|739.01|741.19|738.79|0
1656584110000|2022-06-30 10:15:10|741.41|739.01|741.41|739.01|741.63|739.23|741.41|739.01|0
1656584120000|2022-06-30 10:15:20|741.53|739.13|741.63|739.23|741.63|739.23|741.41|739.01|0
1656584130000|2022-06-30 10:15:30|741.75|739.35|742.08|739.68|742.08|739.68|741.75|739.35|0
1656584140000|2022-06-30 10:15:40|741.63|739.23|741.41|739.01|741.63|739.23|741.41|739.01|0
1656584150000|2022-06-30 10:15:50|741.19|738.79|740.97|738.57|741.19|738.79|740.97|738.57|0
1656584160000|2022-06-30 10:16:00|740.74|738.34|740.97|738.57|741.19|738.79|740.74|738.34|0
1656584170000|2022-06-30 10:16:10|740.96|738.56|740.74|738.34|740.96|738.56|740.74|738.34|0
1656584180000|2022-06-30 10:16:20|740.52|738.12|740.96|738.56|740.96|738.56|740.52|738.12|0
1656584190000|2022-06-30 10:16:30|741.19|738.79|741.3|738.9|741.3|738.9|741.19|738.79|0
1656584200000|2022-06-30 10:16:40|741.19|738.79|741.3|738.9|741.3|738.9|741.19|738.79|0
1656584210000|2022-06-30 10:16:50|741.41|739.01|740.86|738.46|741.41|739.01|740.86|738.46|0
1656584220000|2022-06-30 10:17:00|740.96|738.56|741.3|738.9|741.3|738.9|740.86|738.46|0
1656584230000|2022-06-30 10:17:10|741.19|738.79|741.85|739.45|741.85|739.45|741.19|738.79|0
1656584240000|2022-06-30 10:17:20|742.08|739.68|742.08|739.68|742.08|739.68|741.85|739.45|0
1656584250000|2022-06-30 10:17:30|741.85|739.45|741.63|739.23|741.85|739.45|741.63|739.23|0
1656584260000|2022-06-30 10:17:40|741.85|739.45|741.85|739.45|742.08|739.68|741.85|739.45|0
1656584270000|2022-06-30 10:17:50|742.08|739.68|741.97|739.57|742.08|739.68|741.97|739.57|0
1656584280000|2022-06-30 10:18:00|741.53|739.13|741.63|739.23|741.63|739.23|741.53|739.13|0
1656584290000|2022-06-30 10:18:10|741.85|739.45|741.52|739.12|741.85|739.45|741.3|738.9|0
1656584300000|2022-06-30 10:18:20|741.3|738.9|741.41|739.01|741.52|739.12|741.3|738.9|0
1656584310000|2022-06-30 10:18:30|741.19|738.79|741.19|738.79|741.3|738.9|741.19|738.79|0
1656584320000|2022-06-30 10:18:40|740.86|738.46|740.96|738.56|740.96|738.56|740.74|738.34|0
1656584330000|2022-06-30 10:18:50|741.19|738.79|741.19|738.79|741.19|738.79|741.19|738.79|0
1656584340000|2022-06-30 10:19:00|740.96|738.56|741.41|739.01|741.41|739.01|740.96|738.56|0
1656584350000|2022-06-30 10:19:10|741.19|738.79|740.96|738.56|741.19|738.79|740.96|738.56|0
1656584360000|2022-06-30 10:19:20|741.08|738.68|741.19|738.79|741.19|738.79|741.08|738.68|0
1656584370000|2022-06-30 10:19:30|741.41|739.01|741.41|739.01|741.41|739.01|741.41|739.01|0
1656584380000|2022-06-30 10:19:40|741.3|738.9|741.19|738.79|741.3|738.9|741.19|738.79|0
1656584390000|2022-06-30 10:19:50|741.63|739.23|741.41|739.01|741.63|739.23|741.41|739.01|0
1656584400000|2022-06-30 10:20:00|741.63|739.23|741.63|739.23|741.63|739.23|741.63|739.23|0
1656584410000|2022-06-30 10:20:10|741.85|739.45|741.75|739.35|741.85|739.45|741.75|739.35|0
1656584420000|2022-06-30 10:20:20|741.63|739.23|741.75|739.35|741.75|739.35|741.63|739.23|0
1656584430000|2022-06-30 10:20:30|741.85|739.45|741.75|739.35|741.85|739.45|741.75|739.35|0
1656584440000|2022-06-30 10:20:40|741.85|739.45|741.75|739.35|741.85|739.45|741.75|739.35|0
1656584450000|2022-06-30 10:20:50|741.63|739.23|741.85|739.45|741.85|739.45|741.63|739.23|0
1656584460000|2022-06-30 10:21:00|741.75|739.35|741.19|738.79|741.75|739.35|741.19|738.79|0
1656584470000|2022-06-30 10:21:10|740.96|738.56|740.96|738.56|740.96|738.56|740.96|738.56|0
1656584480000|2022-06-30 10:21:20|740.74|738.34|740.96|738.56|740.96|738.56|740.74|738.34|0
1656584490000|2022-06-30 10:21:30|740.86|738.46|740.86|738.46|740.96|738.56|740.86|738.46|0
1656584500000|2022-06-30 10:21:40|740.96|738.56|740.74|738.34|740.96|738.56|740.74|738.34|0
1656584510000|2022-06-30 10:21:50|740.96|738.56|740.74|738.34|740.96|738.56|740.74|738.34|0
1656584520000|2022-06-30 10:22:00|740.96|738.56|741.19|738.79|741.19|738.79|740.96|738.56|0
1656584530000|2022-06-30 10:22:10|741.08|738.68|741.08|738.68|741.19|738.79|741.08|738.68|0
1656584540000|2022-06-30 10:22:20|741.19|738.79|741.08|738.68|741.19|738.79|740.96|738.56|0
1656584550000|2022-06-30 10:22:30|740.86|738.46|740.96|738.56|741.19|738.79|740.74|738.34|0
1656584580000|2022-06-30 10:23:00|741.08|738.68|741.19|738.79|741.19|738.79|741.08|738.68|0
1656584590000|2022-06-30 10:23:10|740.96|738.56|741.19|738.79|741.19|738.79|740.96|738.56|0
1656584600000|2022-06-30 10:23:20|740.52|738.12|740.07|737.67|740.52|738.12|740.07|737.67|0
1656584610000|2022-06-30 10:23:30|740.3|737.9|740.19|737.79|740.3|737.9|740.19|737.79|0
1656584620000|2022-06-30 10:23:40|740.3|737.9|740.07|737.67|740.3|737.9|740.07|737.67|0
1656584630000|2022-06-30 10:23:50|739.97|737.57|739.97|737.57|739.97|737.57|739.97|737.57|0
1656584640000|2022-06-30 10:24:00|740.19|737.79|740.3|737.9|740.3|737.9|740.07|737.67|0
1656584650000|2022-06-30 10:24:10|740.07|737.67|740.19|737.79|740.19|737.79|740.07|737.67|0
1656584660000|2022-06-30 10:24:20|740.07|737.67|740.07|737.67|740.07|737.67|740.07|737.67|0
1656584670000|2022-06-30 10:24:30|739.97|737.57|740.07|737.67|740.07|737.67|739.97|737.57|0
1656584680000|2022-06-30 10:24:40|739.85|737.45|739.85|737.45|739.85|737.45|739.85|737.45|0
1656584690000|2022-06-30 10:24:50|739.63|737.23|739.63|737.23|739.63|737.23|739.63|737.23|0
1656584700000|2022-06-30 10:25:00|739.41|737.01|739.85|737.45|739.85|737.45|739.41|737.01|0
1656584710000|2022-06-30 10:25:10|740.07|737.67|741.19|738.79|741.19|738.79|740.07|737.67|0
1656584720000|2022-06-30 10:25:20|740.96|738.56|741.19|738.79|741.41|739.01|740.96|738.56|0
1656584730000|2022-06-30 10:25:30|741.52|739.12|741.85|739.45|741.85|739.45|741.41|739.01|0
1656584750000|2022-06-30 10:25:50|742.08|739.68|742.52|740.12|742.52|740.12|742.08|739.68|0
1656584760000|2022-06-30 10:26:00|742.74|740.34|742.52|740.12|742.74|740.34|742.52|740.12|0
1656584770000|2022-06-30 10:26:10|742.74|740.34|742.52|740.12|742.74|740.34|742.52|740.12|0
1656584780000|2022-06-30 10:26:20|742.64|740.24|742.74|740.34|742.86|740.46|742.64|740.24|0
1656584790000|2022-06-30 10:26:30|742.86|740.46|743.41|741.01|743.41|741.01|742.86|740.46|0
1656584800000|2022-06-30 10:26:40|743.53|741.13|743.19|740.79|743.53|741.13|743.19|740.79|0
1656584810000|2022-06-30 10:26:50|743.53|741.13|743.63|741.23|743.63|741.23|743.53|741.13|0
1656584820000|2022-06-30 10:27:00|743.41|741.01|743.86|741.46|743.86|741.46|743.41|741.01|0
1656584830000|2022-06-30 10:27:10|743.63|741.23|743.63|741.23|743.63|741.23|743.41|741.01|0
1656584850000|2022-06-30 10:27:30|743.86|741.46|743.86|741.46|743.86|741.46|743.86|741.46|0
1656584870000|2022-06-30 10:27:50|744.3|741.9|744.08|741.68|744.3|741.9|744.08|741.68|0
1656584880000|2022-06-30 10:28:00|743.86|741.46|744.3|741.9|744.3|741.9|743.86|741.46|0
1656584900000|2022-06-30 10:28:20|744.52|742.12|744.75|742.35|744.75|742.35|744.52|742.12|0
1656584910000|2022-06-30 10:28:30|744.52|742.12|744.52|742.12|744.52|742.12|744.52|742.12|0
1656584920000|2022-06-30 10:28:40|744.75|742.35|744.3|741.9|744.75|742.35|744.3|741.9|0
1656584930000|2022-06-30 10:28:50|744.52|742.12|744.52|742.12|744.52|742.12|744.52|742.12|0
1656584940000|2022-06-30 10:29:00|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1656584950000|2022-06-30 10:29:10|744.97|742.57|744.75|742.35|744.97|742.57|744.52|742.12|0
1656584960000|2022-06-30 10:29:20|744.97|742.57|744.52|742.12|744.97|742.57|744.52|742.12|0
1656584970000|2022-06-30 10:29:30|744.64|742.24|744.86|742.46|744.97|742.57|744.52|742.12|0
1656584980000|2022-06-30 10:29:40|744.97|742.57|744.75|742.35|744.97|742.57|744.75|742.35|0
1656584990000|2022-06-30 10:29:50|744.97|742.57|745.41|743.01|745.41|743.01|744.97|742.57|0
1656585000000|2022-06-30 10:30:00|745.53|743.13|745.41|743.01|745.64|743.24|745.41|743.01|0
1656585010000|2022-06-30 10:30:10|745.31|742.91|745.19|742.79|745.41|743.01|745.19|742.79|0
1656585020000|2022-06-30 10:30:20|745.31|742.91|745.19|742.79|745.31|742.91|745.08|742.68|0
1656585030000|2022-06-30 10:30:30|745.31|742.91|745.19|742.79|745.31|742.91|745.19|742.79|0
1656585040000|2022-06-30 10:30:40|745.41|743.01|745.19|742.79|745.41|743.01|745.19|742.79|0
1656585060000|2022-06-30 10:31:00|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1656585070000|2022-06-30 10:31:10|744.86|742.46|744.75|742.35|744.86|742.46|744.52|742.12|0
1656585080000|2022-06-30 10:31:20|744.97|742.57|744.97|742.57|745.19|742.79|744.97|742.57|0
1656585090000|2022-06-30 10:31:30|744.86|742.46|744.75|742.35|744.86|742.46|744.75|742.35|0
1656585100000|2022-06-30 10:31:40|744.52|742.12|744.64|742.24|744.64|742.24|744.52|742.12|0
1656585110000|2022-06-30 10:31:50|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1656585120000|2022-06-30 10:32:00|744.86|742.46|744.52|742.12|744.86|742.46|744.52|742.12|0
1656585130000|2022-06-30 10:32:10|744.64|742.24|745.08|742.68|745.08|742.68|744.52|742.12|0
1656585140000|2022-06-30 10:32:20|745.19|742.79|744.97|742.57|745.19|742.79|744.97|742.57|0
1656585150000|2022-06-30 10:32:30|745.19|742.79|744.97|742.57|745.19|742.79|744.97|742.57|0
1656585160000|2022-06-30 10:32:40|745.19|742.79|745.19|742.79|745.19|742.79|745.19|742.79|0
1656585170000|2022-06-30 10:32:50|745.41|743.01|745.41|743.01|745.41|743.01|745.41|743.01|0
1656585180000|2022-06-30 10:33:00|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1656585190000|2022-06-30 10:33:10|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1656585200000|2022-06-30 10:33:20|744.64|742.24|744.74|742.34|744.75|742.35|744.64|742.24|0
1656585210000|2022-06-30 10:33:30|745.19|742.79|745.08|742.68|745.19|742.79|745.08|742.68|0
1656585220000|2022-06-30 10:33:40|745.19|742.79|744.74|742.34|745.19|742.79|744.74|742.34|0
1656585230000|2022-06-30 10:33:50|744.52|742.12|744.52|742.12|744.52|742.12|744.52|742.12|0
1656585240000|2022-06-30 10:34:00|744.64|742.24|744.52|742.12|744.64|742.24|744.52|742.12|0
1656585250000|2022-06-30 10:34:10|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1656585260000|2022-06-30 10:34:20|744.52|742.12|744.3|741.9|744.52|742.12|744.3|741.9|0
1656585270000|2022-06-30 10:34:30|744.42|742.02|744.3|741.9|744.42|742.02|744.3|741.9|0
1656585280000|2022-06-30 10:34:40|744.42|742.02|744.52|742.12|744.52|742.12|744.42|742.02|0
1656585300000|2022-06-30 10:35:00|744.74|742.34|744.97|742.57|744.97|742.57|744.74|742.34|0
1656585310000|2022-06-30 10:35:10|744.74|742.34|745.64|743.24|745.64|743.24|744.74|742.34|0
1656585320000|2022-06-30 10:35:20|746.08|743.68|745.64|743.24|746.08|743.68|745.64|743.24|0
1656585330000|2022-06-30 10:35:30|745.19|742.79|746.08|743.68|746.08|743.68|745.19|742.79|0
1656585340000|2022-06-30 10:35:40|745.64|743.24|745.86|743.46|745.86|743.46|745.64|743.24|0
1656585350000|2022-06-30 10:35:50|746.08|743.68|745.86|743.46|746.08|743.68|745.86|743.46|0
1656585360000|2022-06-30 10:36:00|746.08|743.68|745.97|743.57|746.08|743.68|745.97|743.57|0
1656585370000|2022-06-30 10:36:10|745.86|743.46|746.08|743.68|746.08|743.68|745.86|743.46|0
1656585380000|2022-06-30 10:36:20|746.3|743.9|746.3|743.9|746.3|743.9|746.3|743.9|0
1656585390000|2022-06-30 10:36:30|746.53|744.13|746.42|744.02|746.53|744.13|746.3|743.9|0
1656585400000|2022-06-30 10:36:40|746.2|743.8|746.08|743.68|746.3|743.9|746.08|743.68|0
1656585410000|2022-06-30 10:36:50|745.86|743.46|745.64|743.24|745.86|743.46|745.64|743.24|0
1656585420000|2022-06-30 10:37:00|745.53|743.13|745.86|743.46|745.86|743.46|745.53|743.13|0
1656585430000|2022-06-30 10:37:10|746.3|743.9|746.08|743.68|746.3|743.9|745.86|743.46|0
1656585450000|2022-06-30 10:37:30|746.3|743.9|746.3|743.9|746.3|743.9|746.3|743.9|0
1656585460000|2022-06-30 10:37:40|746.53|744.13|746.3|743.9|746.53|744.13|746.3|743.9|0
1656585470000|2022-06-30 10:37:50|746.53|744.13|746.3|743.9|746.53|744.13|746.3|743.9|0
1656585480000|2022-06-30 10:38:00|746.08|743.68|746.3|743.9|746.3|743.9|746.08|743.68|0
1656585490000|2022-06-30 10:38:10|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1656585500000|2022-06-30 10:38:20|746.3|743.9|746.53|744.13|746.53|744.13|746.3|743.9|0
1656585510000|2022-06-30 10:38:30|746.48|744.08|746.7|744.3|746.7|744.3|746.48|744.08|0
1656585520000|2022-06-30 10:38:40|746.59|744.19|746.96|744.56|747.44|745.04|746.59|744.19|0
1656585530000|2022-06-30 10:38:50|746.74|744.34|746.74|744.34|746.85|744.45|746.74|744.34|0
1656585540000|2022-06-30 10:39:00|746.51|744.11|746.85|744.45|746.85|744.45|746.51|744.11|0
1656585550000|2022-06-30 10:39:10|747.07|744.67|746.85|744.45|747.07|744.67|746.85|744.45|0
1656585560000|2022-06-30 10:39:20|746.96|744.56|746.96|744.56|746.96|744.56|746.96|744.56|0
1656585570000|2022-06-30 10:39:30|747.18|744.78|747.18|744.78|747.18|744.78|747.18|744.78|0
1656585580000|2022-06-30 10:39:40|747.4|745|746.96|744.56|747.4|745|746.96|744.56|0
1656585590000|2022-06-30 10:39:50|747.07|744.67|746.96|744.56|747.18|744.78|746.96|744.56|0
1656585600000|2022-06-30 10:40:00|746.85|744.45|746.74|744.34|746.96|744.56|746.74|744.34|0
1656585610000|2022-06-30 10:40:10|746.51|744.11|746.96|744.56|746.96|744.56|746.51|744.11|0
1656585620000|2022-06-30 10:40:20|746.74|744.34|746.85|744.45|746.85|744.45|746.74|744.34|0
1656585630000|2022-06-30 10:40:30|746.96|744.56|746.74|744.34|746.96|744.56|746.74|744.34|0
1656585640000|2022-06-30 10:40:40|746.51|744.11|746.51|744.11|746.51|744.11|746.51|744.11|0
1656585650000|2022-06-30 10:40:50|746.74|744.34|746.74|744.34|746.74|744.34|746.74|744.34|0
1656585660000|2022-06-30 10:41:00|746.51|744.11|746.51|744.11|746.51|744.11|746.51|744.11|0
1656585670000|2022-06-30 10:41:10|746.74|744.34|747.18|744.78|747.18|744.78|746.74|744.34|0
1656585680000|2022-06-30 10:41:20|747.3|744.9|747.4|745|747.4|745|747.3|744.9|0
1656585690000|2022-06-30 10:41:30|748.19|745.79|748.29|745.89|748.29|745.89|748.19|745.79|0
1656585700000|2022-06-30 10:41:40|748.52|746.12|748.52|746.12|748.52|746.12|748.52|746.12|0
1656585710000|2022-06-30 10:41:50|748.29|745.89|748.29|745.89|748.29|745.89|748.29|745.89|0
1656585730000|2022-06-30 10:42:10|748.41|746.01|748.07|745.67|748.41|746.01|748.07|745.67|0
1656585740000|2022-06-30 10:42:20|748.19|745.79|748.29|745.89|748.29|745.89|748.19|745.79|0
1656585750000|2022-06-30 10:42:30|748.07|745.67|747.85|745.45|748.07|745.67|747.85|745.45|0
1656585760000|2022-06-30 10:42:40|747.63|745.23|747.85|745.45|747.85|745.45|747.63|745.23|0
1656585770000|2022-06-30 10:42:50|747.96|745.56|747.18|744.78|748.07|745.67|747.18|744.78|0
1656585780000|2022-06-30 10:43:00|746.96|744.56|747.3|744.9|747.3|744.9|746.96|744.56|0
1656585790000|2022-06-30 10:43:10|747.18|744.78|747.18|744.78|747.18|744.78|747.18|744.78|0
1656585800000|2022-06-30 10:43:20|746.96|744.56|746.96|744.56|746.96|744.56|746.96|744.56|0
1656585810000|2022-06-30 10:43:30|746.51|744.11|745.96|743.56|746.51|744.11|745.96|743.56|0
1656585820000|2022-06-30 10:43:40|745.62|743.22|745.84|743.44|746.07|743.67|745.62|743.22|0
1656585830000|2022-06-30 10:43:50|746.07|743.67|746.07|743.67|746.07|743.67|746.07|743.67|0
1656585840000|2022-06-30 10:44:00|746.29|743.89|746.07|743.67|746.51|744.11|746.07|743.67|0
1656585850000|2022-06-30 10:44:10|745.84|743.44|745.74|743.34|745.84|743.44|745.74|743.34|0
1656585860000|2022-06-30 10:44:20|745.62|743.22|745.84|743.44|745.84|743.44|745.62|743.22|0
1656585870000|2022-06-30 10:44:30|746.07|743.67|746.51|744.11|746.51|744.11|746.07|743.67|0
1656585880000|2022-06-30 10:44:40|746.29|743.89|745.84|743.44|746.29|743.89|745.74|743.34|0
1656585890000|2022-06-30 10:44:50|745.62|743.22|745.4|743|745.74|743.34|745.4|743|0
1656585900000|2022-06-30 10:45:00|745.62|743.22|745.62|743.22|745.62|743.22|745.62|743.22|0
1656585910000|2022-06-30 10:45:10|745.84|743.44|745.96|743.56|746.07|743.67|745.62|743.22|0
1656585920000|2022-06-30 10:45:20|745.84|743.44|745.84|743.44|745.84|743.44|745.74|743.34|0
1656585940000|2022-06-30 10:45:40|746.07|743.67|745.62|743.22|746.29|743.89|745.62|743.22|0
1656585950000|2022-06-30 10:45:50|745.18|742.78|744.63|742.23|745.18|742.78|744.4|742|0
1656585960000|2022-06-30 10:46:00|744.73|742.33|744.95|742.55|744.95|742.55|744.73|742.33|0
1656585970000|2022-06-30 10:46:10|744.73|742.33|745.18|742.78|745.18|742.78|744.73|742.33|0
1656585980000|2022-06-30 10:46:20|745.4|743|745.18|742.78|745.4|743|745.18|742.78|0
1656585990000|2022-06-30 10:46:30|745.4|743|745.29|742.89|745.4|743|745.29|742.89|0
1656586000000|2022-06-30 10:46:40|745.07|742.67|744.85|742.45|745.07|742.67|744.85|742.45|0
1656586010000|2022-06-30 10:46:50|744.73|742.33|745.4|743|745.4|743|744.73|742.33|0
1656586020000|2022-06-30 10:47:00|745.29|742.89|745.62|743.22|745.62|743.22|745.29|742.89|0
1656586030000|2022-06-30 10:47:10|745.4|743|745.62|743.22|745.62|743.22|745.4|743|0
1656586040000|2022-06-30 10:47:20|745.4|743|745.4|743|745.4|743|745.4|743|0
1656586050000|2022-06-30 10:47:30|745.62|743.22|745.4|743|745.62|743.22|745.4|743|0
1656586060000|2022-06-30 10:47:40|745.07|742.67|745.18|742.78|745.18|742.78|745.07|742.67|0
1656586070000|2022-06-30 10:47:50|745.4|743|745.62|743.22|745.74|743.34|745.4|743|0
1656586080000|2022-06-30 10:48:00|745.84|743.44|746.29|743.89|746.29|743.89|745.84|743.44|0
1656586090000|2022-06-30 10:48:10|746.51|744.11|746.51|744.11|746.51|744.11|746.51|744.11|0
1656586100000|2022-06-30 10:48:20|746.73|744.33|747.18|744.78|747.18|744.78|746.73|744.33|0
1656586110000|2022-06-30 10:48:30|746.96|744.56|746.73|744.33|746.96|744.56|746.73|744.33|0
1656586120000|2022-06-30 10:48:40|747.18|744.78|746.96|744.56|747.18|744.78|746.96|744.56|0
1656586130000|2022-06-30 10:48:50|747.07|744.67|746.73|744.33|747.07|744.67|746.73|744.33|0
1656586140000|2022-06-30 10:49:00|746.51|744.11|746.63|744.23|746.73|744.33|746.4|744|0
1656586150000|2022-06-30 10:49:10|746.73|744.33|746.51|744.11|746.73|744.33|746.51|744.11|0
1656586160000|2022-06-30 10:49:20|746.29|743.89|745.84|743.44|746.29|743.89|745.84|743.44|0
1656586170000|2022-06-30 10:49:30|745.96|743.56|745.84|743.44|745.96|743.56|745.84|743.44|0
1656586190000|2022-06-30 10:49:50|746.07|743.67|746.29|743.89|746.29|743.89|746.07|743.67|0
1656586200000|2022-06-30 10:50:00|746.51|744.11|746.73|744.33|746.73|744.33|746.51|744.11|0
1656586210000|2022-06-30 10:50:10|746.63|744.23|746.73|744.33|746.73|744.33|746.51|744.11|0
1656586230000|2022-06-30 10:50:30|746.85|744.45|746.63|744.23|746.85|744.45|746.51|744.11|0
1656586240000|2022-06-30 10:50:40|746.29|743.89|746.07|743.67|746.29|743.89|746.07|743.67|0
1656586250000|2022-06-30 10:50:50|746.18|743.78|745.96|743.56|746.18|743.78|745.96|743.56|0
1656586260000|2022-06-30 10:51:00|746.07|743.67|746.4|744|746.51|744.11|746.07|743.67|0
1656586270000|2022-06-30 10:51:10|746.07|743.67|745.4|743|746.07|743.67|745.4|743|0
1656586280000|2022-06-30 10:51:20|745.84|743.44|745.51|743.11|745.84|743.44|745.51|743.11|0
1656586290000|2022-06-30 10:51:30|745.4|743|745.84|743.44|745.84|743.44|745.4|743|0
1656586300000|2022-06-30 10:51:40|745.96|743.56|745.96|743.56|745.96|743.56|745.96|743.56|0
1656586320000|2022-06-30 10:52:00|746.07|743.67|745.84|743.44|746.07|743.67|745.62|743.22|0
1656586330000|2022-06-30 10:52:10|745.62|743.22|745.29|742.89|745.62|743.22|745.29|742.89|0
1656586340000|2022-06-30 10:52:20|745.18|742.78|745.07|742.67|745.18|742.78|745.07|742.67|0
1656586350000|2022-06-30 10:52:30|745.18|742.78|745.18|742.78|745.29|742.89|745.07|742.67|0
1656586360000|2022-06-30 10:52:40|744.85|742.45|744.85|742.45|744.85|742.45|744.85|742.45|0
1656586370000|2022-06-30 10:52:50|744.73|742.33|744.85|742.45|744.85|742.45|744.73|742.33|0
1656586380000|2022-06-30 10:53:00|744.51|742.11|744.85|742.45|744.85|742.45|744.51|742.11|0
1656586390000|2022-06-30 10:53:10|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1656586400000|2022-06-30 10:53:20|744.62|742.22|744.62|742.22|744.62|742.22|744.51|742.11|0
1656586410000|2022-06-30 10:53:30|744.51|742.11|744.51|742.11|744.51|742.11|744.51|742.11|0
1656586420000|2022-06-30 10:53:40|744.62|742.22|744.51|742.11|744.62|742.22|744.51|742.11|0
1656586430000|2022-06-30 10:53:50|744.29|741.89|744.4|742|744.4|742|744.29|741.89|0
1656586440000|2022-06-30 10:54:00|744.51|742.11|744.73|742.33|744.73|742.33|744.51|742.11|0
1656586450000|2022-06-30 10:54:10|744.51|742.11|744.06|741.66|744.51|742.11|744.06|741.66|0
1656586460000|2022-06-30 10:54:20|743.96|741.56|743.96|741.56|743.96|741.56|743.96|741.56|0
1656586470000|2022-06-30 10:54:30|744.06|741.66|744.06|741.66|744.06|741.66|743.96|741.56|0
1656586480000|2022-06-30 10:54:40|743.84|741.44|743.62|741.22|743.84|741.44|743.62|741.22|0
1656586490000|2022-06-30 10:54:50|743.51|741.11|743.4|741|743.51|741.11|743.17|740.77|0
1656586500000|2022-06-30 10:55:00|743.29|740.89|743.4|741|743.4|741|743.29|740.89|0
1656586510000|2022-06-30 10:55:10|743.29|740.89|743.17|740.77|743.4|741|743.17|740.77|0
1656586520000|2022-06-30 10:55:20|743.4|741|742.95|740.55|743.4|741|742.95|740.55|0
1656586530000|2022-06-30 10:55:30|743.07|740.67|742.95|740.55|743.17|740.77|742.95|740.55|0
1656586540000|2022-06-30 10:55:40|742.73|740.33|742.29|739.89|742.73|740.33|742.29|739.89|0
1656586560000|2022-06-30 10:56:00|742.06|739.66|741.84|739.44|742.06|739.66|741.84|739.44|0
1656586570000|2022-06-30 10:56:10|741.96|739.56|742.28|739.88|742.28|739.88|741.96|739.56|0
1656586580000|2022-06-30 10:56:20|741.84|739.44|741.84|739.44|742.18|739.78|741.84|739.44|0
1656586600000|2022-06-30 10:56:40|742.06|739.66|742.06|739.66|742.06|739.66|742.06|739.66|0
1656586610000|2022-06-30 10:56:50|741.96|739.56|741.96|739.56|741.96|739.56|741.96|739.56|0
1656586620000|2022-06-30 10:57:00|741.84|739.44|741.62|739.22|742.18|739.78|741.62|739.22|0
1656586630000|2022-06-30 10:57:10|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1656586640000|2022-06-30 10:57:20|741.62|739.22|741.4|739|741.62|739.22|741.4|739|0
1656586650000|2022-06-30 10:57:30|741.62|739.22|741.4|739|741.62|739.22|741.4|739|0
1656586660000|2022-06-30 10:57:40|741.29|738.89|741.29|738.89|741.29|738.89|741.29|738.89|0
1656586670000|2022-06-30 10:57:50|741.17|738.77|740.95|738.55|741.17|738.77|740.95|738.55|0
1656586680000|2022-06-30 10:58:00|741.4|739|741.4|739|741.62|739.22|741.4|739|0
1656586690000|2022-06-30 10:58:10|741.51|739.11|741.51|739.11|741.62|739.22|741.51|739.11|0
1656586700000|2022-06-30 10:58:20|741.4|739|740.73|738.33|741.4|739|740.73|738.33|0
1656586710000|2022-06-30 10:58:30|740.95|738.55|741.4|739|741.4|739|740.95|738.55|0
1656586720000|2022-06-30 10:58:40|741.17|738.77|741.17|738.77|741.29|738.89|741.17|738.77|0
1656586730000|2022-06-30 10:58:50|741.4|739|741.62|739.22|741.62|739.22|741.4|739|0
1656586740000|2022-06-30 10:59:00|742.06|739.66|742.18|739.78|742.28|739.88|742.06|739.66|0
1656586750000|2022-06-30 10:59:10|742.06|739.66|742.4|740|742.51|740.11|742.06|739.66|0
1656586760000|2022-06-30 10:59:20|742.51|740.11|742.51|740.11|742.51|740.11|742.51|740.11|0
1656586780000|2022-06-30 10:59:40|741.96|739.56|741.84|739.44|742.28|739.88|741.84|739.44|0
1656586790000|2022-06-30 10:59:50|741.73|739.33|741.4|739|741.73|739.33|741.4|739|0
1656586800000|2022-06-30 11:00:00|740.95|738.55|741.29|738.89|741.29|738.89|740.95|738.55|0
1656586810000|2022-06-30 11:00:10|741.07|738.67|741.17|738.77|741.17|738.77|741.07|738.67|0
1656586820000|2022-06-30 11:00:20|740.95|738.55|741.07|738.67|741.07|738.67|740.95|738.55|0
1656586830000|2022-06-30 11:00:30|740.95|738.55|741.17|738.77|741.17|738.77|740.95|738.55|0
1656586840000|2022-06-30 11:00:40|740.95|738.55|741.29|738.89|741.29|738.89|740.73|738.33|0
1656586850000|2022-06-30 11:00:50|741.17|738.77|741.62|739.22|741.62|739.22|741.17|738.77|0
1656586860000|2022-06-30 11:01:00|741.84|739.44|742.4|740|742.4|740|741.73|739.33|0
1656586870000|2022-06-30 11:01:10|741.96|739.56|742.4|740|742.4|740|741.96|739.56|0
1656586880000|2022-06-30 11:01:20|742.51|740.11|742.51|740.11|742.51|740.11|742.51|740.11|0
1656586890000|2022-06-30 11:01:30|742.73|740.33|742.51|740.11|742.73|740.33|742.51|740.11|0
1656586900000|2022-06-30 11:01:40|742.73|740.33|742.4|740|742.73|740.33|742.4|740|0
1656586910000|2022-06-30 11:01:50|742.73|740.33|742.62|740.22|742.73|740.33|742.62|740.22|0
1656586920000|2022-06-30 11:02:00|742.51|740.11|742.62|740.22|742.73|740.33|742.51|740.11|0
1656586930000|2022-06-30 11:02:10|742.51|740.11|742.73|740.33|742.73|740.33|742.51|740.11|0
1656586940000|2022-06-30 11:02:20|742.95|740.55|743.96|741.56|743.96|741.56|742.95|740.55|0
1656586950000|2022-06-30 11:02:30|743.84|741.44|744.28|741.88|744.28|741.88|743.84|741.44|0
1656586960000|2022-06-30 11:02:40|744.51|742.11|744.4|742|744.51|742.11|744.4|742|0
1656586970000|2022-06-30 11:02:50|744.51|742.11|744.73|742.33|744.73|742.33|744.51|742.11|0
1656586980000|2022-06-30 11:03:00|745.07|742.67|745.17|742.77|745.17|742.77|744.73|742.33|0
1656586990000|2022-06-30 11:03:10|745.4|743|744.95|742.55|745.4|743|744.95|742.55|0
1656587000000|2022-06-30 11:03:20|744.62|742.22|743.95|741.55|744.62|742.22|743.95|741.55|0
1656587010000|2022-06-30 11:03:30|743.84|741.44|744.18|741.78|744.18|741.78|743.84|741.44|0
1656587020000|2022-06-30 11:03:40|744.28|741.88|744.84|742.44|744.84|742.44|744.28|741.88|0
1656587030000|2022-06-30 11:03:50|744.73|742.33|745.07|742.67|745.07|742.67|744.73|742.33|0
1656587040000|2022-06-30 11:04:00|744.95|742.55|745.07|742.67|745.17|742.77|744.95|742.55|0
1656587050000|2022-06-30 11:04:10|744.73|742.33|744.51|742.11|744.73|742.33|744.51|742.11|0
1656587060000|2022-06-30 11:04:20|744.28|741.88|744.73|742.33|744.73|742.33|744.28|741.88|0
1656587070000|2022-06-30 11:04:30|744.51|742.11|744.51|742.11|744.51|742.11|744.28|741.88|0
1656587080000|2022-06-30 11:04:40|744.4|742|744.73|742.33|744.73|742.33|744.4|742|0
1656587090000|2022-06-30 11:04:50|744.62|742.22|744.51|742.11|744.62|742.22|744.51|742.11|0
1656587100000|2022-06-30 11:05:00|744.73|742.33|744.95|742.55|744.95|742.55|744.62|742.22|0
1656587110000|2022-06-30 11:05:10|744.73|742.33|744.73|742.33|744.84|742.44|744.51|742.11|0
1656587120000|2022-06-30 11:05:20|744.95|742.55|744.84|742.44|744.95|742.55|744.84|742.44|0
1656587130000|2022-06-30 11:05:30|744.4|742|744.73|742.33|744.73|742.33|744.4|742|0
1656587140000|2022-06-30 11:05:40|744.51|742.11|744.28|741.88|744.51|742.11|744.28|741.88|0
1656587150000|2022-06-30 11:05:50|744.4|742|743.62|741.22|744.4|742|743.62|741.22|0
1656587160000|2022-06-30 11:06:00|743.84|741.44|743.84|741.44|744.06|741.66|743.84|741.44|0
1656587170000|2022-06-30 11:06:10|744.4|742|744.4|742|744.51|742.11|744.18|741.78|0
1656587180000|2022-06-30 11:06:20|743.84|741.44|743.95|741.55|744.06|741.66|743.84|741.44|0
1656587190000|2022-06-30 11:06:30|744.06|741.66|744.06|741.66|744.28|741.88|744.06|741.66|0
1656587200000|2022-06-30 11:06:40|744.18|741.78|744.06|741.66|744.28|741.88|744.06|741.66|0
1656587210000|2022-06-30 11:06:50|743.84|741.44|744.28|741.88|744.28|741.88|743.84|741.44|0
1656587220000|2022-06-30 11:07:00|744.51|742.11|744.51|742.11|744.51|742.11|744.28|741.88|0
1656587230000|2022-06-30 11:07:10|744.28|741.88|744.51|742.11|744.51|742.11|744.28|741.88|0
1656587240000|2022-06-30 11:07:20|744.06|741.66|743.84|741.44|744.06|741.66|743.84|741.44|0
1656587250000|2022-06-30 11:07:30|744.06|741.66|743.95|741.55|744.28|741.88|743.95|741.55|0
1656587260000|2022-06-30 11:07:40|743.84|741.44|743.62|741.22|743.84|741.44|743.62|741.22|0
1656587270000|2022-06-30 11:07:50|743.84|741.44|742.95|740.55|743.84|741.44|742.95|740.55|0
1656587280000|2022-06-30 11:08:00|743.51|741.11|742.73|740.33|743.51|741.11|742.73|740.33|0
1656587290000|2022-06-30 11:08:10|742.95|740.55|743.17|740.77|743.17|740.77|742.95|740.55|0
1656587300000|2022-06-30 11:08:20|743.29|740.89|743.29|740.89|743.29|740.89|743.29|740.89|0
1656587310000|2022-06-30 11:08:30|743.39|740.99|743.84|741.44|744.28|741.88|743.39|740.99|0
1656587320000|2022-06-30 11:08:40|743.62|741.22|743.84|741.44|744.06|741.66|743.62|741.22|0
1656587330000|2022-06-30 11:08:50|743.39|740.99|743.51|741.11|743.62|741.22|743.39|740.99|0
1656587340000|2022-06-30 11:09:00|743.39|740.99|743.39|740.99|743.62|741.22|743.39|740.99|0
1656587350000|2022-06-30 11:09:10|743.62|741.22|743.62|741.22|743.62|741.22|743.62|741.22|0
1656587360000|2022-06-30 11:09:20|743.84|741.44|743.17|740.77|743.84|741.44|743.17|740.77|0
1656587370000|2022-06-30 11:09:30|743.39|740.99|743.39|740.99|743.39|740.99|743.39|740.99|0
1656587380000|2022-06-30 11:09:40|743.17|740.77|743.06|740.66|743.17|740.77|743.06|740.66|0
1656587390000|2022-06-30 11:09:50|742.95|740.55|742.62|740.22|742.95|740.55|742.62|740.22|0
1656587400000|2022-06-30 11:10:00|742.5|740.1|741.84|739.44|742.5|740.1|741.84|739.44|0
1656587410000|2022-06-30 11:10:10|742.06|739.66|742.28|739.88|742.28|739.88|742.06|739.66|0
1656587420000|2022-06-30 11:10:20|742.06|739.66|742.06|739.66|742.06|739.66|742.06|739.66|0
1656587430000|2022-06-30 11:10:30|741.95|739.55|741.73|739.33|741.95|739.55|741.73|739.33|0
1656587440000|2022-06-30 11:10:40|741.84|739.44|742.5|740.1|742.5|740.1|741.84|739.44|0
1656587450000|2022-06-30 11:10:50|742.73|740.33|742.73|740.33|742.95|740.55|742.73|740.33|0
1656587460000|2022-06-30 11:11:00|742.95|740.55|742.73|740.33|742.95|740.55|742.73|740.33|0
1656587470000|2022-06-30 11:11:10|743.06|740.66|742.73|740.33|743.06|740.66|742.73|740.33|0
1656587480000|2022-06-30 11:11:20|742.5|740.1|742.73|740.33|742.73|740.33|742.5|740.1|0
1656587490000|2022-06-30 11:11:30|742.5|740.1|742.62|740.22|742.62|740.22|742.5|740.1|0
1656587500000|2022-06-30 11:11:40|742.4|740|742.5|740.1|742.62|740.22|742.4|740|0
1656587510000|2022-06-30 11:11:50|742.73|740.33|742.73|740.33|742.73|740.33|742.5|740.1|0
1656587520000|2022-06-30 11:12:00|742.84|740.44|742.84|740.44|742.84|740.44|742.84|740.44|0
1656587530000|2022-06-30 11:12:10|743.17|740.77|743.17|740.77|743.17|740.77|742.95|740.55|0
1656587540000|2022-06-30 11:12:20|742.95|740.55|742.95|740.55|742.95|740.55|742.95|740.55|0
1656587550000|2022-06-30 11:12:30|743.06|740.66|742.95|740.55|743.06|740.66|742.95|740.55|0
1656587560000|2022-06-30 11:12:40|742.84|740.44|742.95|740.55|742.95|740.55|742.73|740.33|0
1656587570000|2022-06-30 11:12:50|742.84|740.44|742.73|740.33|742.84|740.44|742.73|740.33|0
1656587580000|2022-06-30 11:13:00|742.95|740.55|742.5|740.1|742.95|740.55|742.5|740.1|0
1656587590000|2022-06-30 11:13:10|742.28|739.88|742.28|739.88|742.28|739.88|742.06|739.66|0
1656587600000|2022-06-30 11:13:20|741.84|739.44|741.95|739.55|742.17|739.77|741.84|739.44|0
1656587610000|2022-06-30 11:13:30|742.06|739.66|742.28|739.88|742.28|739.88|741.84|739.44|0
1656587620000|2022-06-30 11:13:40|742.06|739.66|742.06|739.66|742.17|739.77|742.06|739.66|0
1656587630000|2022-06-30 11:13:50|742.28|739.88|742.5|740.1|742.5|740.1|742.28|739.88|0
1656587640000|2022-06-30 11:14:00|742.73|740.33|742.95|740.55|742.95|740.55|742.73|740.33|0
1656587650000|2022-06-30 11:14:10|742.73|740.33|742.95|740.55|742.95|740.55|742.73|740.33|0
1656587660000|2022-06-30 11:14:20|742.73|740.33|742.73|740.33|742.73|740.33|742.73|740.33|0
1656587670000|2022-06-30 11:14:30|742.5|740.1|742.5|740.1|742.5|740.1|742.5|740.1|0
1656587680000|2022-06-30 11:14:40|742.06|739.66|741.84|739.44|742.06|739.66|741.84|739.44|0
1656587690000|2022-06-30 11:14:50|741.39|738.99|741.39|738.99|741.39|738.99|741.17|738.77|0
1656587700000|2022-06-30 11:15:00|741.29|738.89|741.61|739.21|741.61|739.21|741.29|738.89|0
1656587710000|2022-06-30 11:15:10|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1656587720000|2022-06-30 11:15:20|741.61|739.21|741.84|739.44|741.84|739.44|741.61|739.21|0
1656587730000|2022-06-30 11:15:30|741.61|739.21|741.17|738.77|741.84|739.44|741.17|738.77|0
1656587740000|2022-06-30 11:15:40|741.29|738.89|741.39|738.99|741.39|738.99|741.29|738.89|0
1656587750000|2022-06-30 11:15:50|741.61|739.21|741.17|738.77|741.61|739.21|741.17|738.77|0
1656587760000|2022-06-30 11:16:00|741.29|738.89|741.17|738.77|741.39|738.99|741.17|738.77|0
1656587770000|2022-06-30 11:16:10|740.62|738.22|740.5|738.1|741.17|738.77|740.5|738.1|0
1656587790000|2022-06-30 11:16:30|740.62|738.22|740.95|738.55|740.95|738.55|740.62|738.22|0
1656587800000|2022-06-30 11:16:40|740.73|738.33|740.73|738.33|740.73|738.33|740.73|738.33|0
1656587810000|2022-06-30 11:16:50|741.39|738.99|741.95|739.55|741.95|739.55|741.39|738.99|0
1656587820000|2022-06-30 11:17:00|741.84|739.44|741.84|739.44|741.84|739.44|741.61|739.21|0
1656587830000|2022-06-30 11:17:10|742.06|739.66|742.06|739.66|742.06|739.66|742.06|739.66|0
1656587840000|2022-06-30 11:17:20|741.84|739.44|741.84|739.44|741.84|739.44|741.61|739.21|0
1656587850000|2022-06-30 11:17:30|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1656587860000|2022-06-30 11:17:40|741.51|739.11|741.39|738.99|741.61|739.21|741.39|738.99|0
1656587870000|2022-06-30 11:17:50|741.61|739.21|742.28|739.88|742.28|739.88|741.61|739.21|0
1656587880000|2022-06-30 11:18:00|742.5|740.1|742.73|740.33|742.73|740.33|742.28|739.88|0
1656587890000|2022-06-30 11:18:10|742.95|740.55|743.39|740.99|743.39|740.99|742.95|740.55|0
1656587900000|2022-06-30 11:18:20|743.61|741.21|744.06|741.66|744.06|741.66|743.61|741.21|0
1656587920000|2022-06-30 11:18:40|743.95|741.55|743.61|741.21|744.06|741.66|743.61|741.21|0
1656587930000|2022-06-30 11:18:50|743.39|740.99|743.39|740.99|743.39|740.99|743.39|740.99|0
1656587940000|2022-06-30 11:19:00|743.28|740.88|743.39|740.99|743.39|740.99|743.17|740.77|0
1656587950000|2022-06-30 11:19:10|743.17|740.77|743.39|740.99|743.39|740.99|743.17|740.77|0
1656587960000|2022-06-30 11:19:20|743.28|740.88|743.28|740.88|743.28|740.88|743.06|740.66|0
1656587970000|2022-06-30 11:19:30|743.61|741.21|743.39|740.99|743.61|741.21|743.39|740.99|0
1656587980000|2022-06-30 11:19:40|743.17|740.77|743.39|740.99|743.61|741.21|743.17|740.77|0
1656587990000|2022-06-30 11:19:50|742.95|740.55|742.72|740.32|742.95|740.55|742.72|740.32|0
1656588000000|2022-06-30 11:20:00|742.95|740.55|743.39|740.99|743.39|740.99|742.95|740.55|0
1656588010000|2022-06-30 11:20:10|742.95|740.55|742.62|740.22|742.95|740.55|742.62|740.22|0
1656588020000|2022-06-30 11:20:20|742.72|740.32|742.4|740|742.72|740.32|742.4|740|0
1656588030000|2022-06-30 11:20:30|742.06|739.66|742.28|739.88|742.28|739.88|742.06|739.66|0
1656588040000|2022-06-30 11:20:40|742.17|739.77|742.06|739.66|742.17|739.77|742.06|739.66|0
1656588050000|2022-06-30 11:20:50|742.28|739.88|742.17|739.77|742.28|739.88|742.17|739.77|0
1656588060000|2022-06-30 11:21:00|742.06|739.66|741.73|739.33|742.28|739.88|741.73|739.33|0
1656588070000|2022-06-30 11:21:10|742.28|739.88|742.28|739.88|742.28|739.88|742.06|739.66|0
1656588080000|2022-06-30 11:21:20|741.84|739.44|742.4|740|742.4|740|741.84|739.44|0
1656588090000|2022-06-30 11:21:30|742.5|740.1|743.17|740.77|743.17|740.77|742.5|740.1|0
1656588100000|2022-06-30 11:21:40|742.72|740.32|742.28|739.88|742.72|740.32|742.28|739.88|0
1656588110000|2022-06-30 11:21:50|742.5|740.1|742.5|740.1|742.5|740.1|742.28|739.88|0
1656588120000|2022-06-30 11:22:00|742.28|739.88|743.17|740.77|743.17|740.77|742.28|739.88|0
1656588130000|2022-06-30 11:22:10|742.95|740.55|742.72|740.32|742.95|740.55|742.72|740.32|0
1656588140000|2022-06-30 11:22:20|742.95|740.55|742.84|740.44|742.95|740.55|742.84|740.44|0
1656588150000|2022-06-30 11:22:30|742.95|740.55|742.95|740.55|742.95|740.55|742.62|740.22|0
1656588160000|2022-06-30 11:22:40|742.84|740.44|743.17|740.77|743.17|740.77|742.72|740.32|0
1656588180000|2022-06-30 11:23:00|742.95|740.55|743.39|740.99|743.39|740.99|742.95|740.55|0
1656588190000|2022-06-30 11:23:10|742.72|740.32|743.17|740.77|743.17|740.77|742.72|740.32|0
1656588220000|2022-06-30 11:23:40|743.06|740.66|742.95|740.55|743.06|740.66|742.95|740.55|0
1656588230000|2022-06-30 11:23:50|742.72|740.32|742.72|740.32|742.72|740.32|742.72|740.32|0
1656588240000|2022-06-30 11:24:00|742.95|740.55|743.17|740.77|743.17|740.77|742.95|740.55|0
1656588250000|2022-06-30 11:24:10|742.95|740.55|743.06|740.66|743.06|740.66|742.72|740.32|0
1656588260000|2022-06-30 11:24:20|742.95|740.55|742.95|740.55|742.95|740.55|742.72|740.32|0
1656588270000|2022-06-30 11:24:30|742.5|740.1|742.72|740.32|742.72|740.32|742.5|740.1|0
1656588280000|2022-06-30 11:24:40|742.95|740.55|742.5|740.1|742.95|740.55|742.5|740.1|0
1656588290000|2022-06-30 11:24:50|742.62|740.22|742.5|740.1|742.62|740.22|742.5|740.1|0
1656588300000|2022-06-30 11:25:00|742.62|740.22|742.72|740.32|742.95|740.55|742.62|740.22|0
1656588310000|2022-06-30 11:25:10|742.5|740.1|742.62|740.22|742.72|740.32|742.5|740.1|0
1656588320000|2022-06-30 11:25:20|742.72|740.32|743.17|740.77|743.17|740.77|742.72|740.32|0
1656588330000|2022-06-30 11:25:30|743.61|741.21|742.95|740.55|743.61|741.21|742.95|740.55|0
1656588340000|2022-06-30 11:25:40|743.17|740.77|743.06|740.66|743.17|740.77|742.95|740.55|0
1656588350000|2022-06-30 11:25:50|743.17|740.77|742.95|740.55|743.39|740.99|742.95|740.55|0
1656588360000|2022-06-30 11:26:00|743.06|740.66|742.84|740.44|743.06|740.66|742.5|740.1|0
1656588370000|2022-06-30 11:26:10|742.62|740.22|742.28|739.88|742.62|740.22|742.28|739.88|0
1656588380000|2022-06-30 11:26:20|742.17|739.77|742.06|739.66|742.17|739.77|742.06|739.66|0
1656588390000|2022-06-30 11:26:30|741.83|739.43|741.61|739.21|741.83|739.43|741.61|739.21|0
1656588400000|2022-06-30 11:26:40|741.73|739.33|741.83|739.43|741.83|739.43|741.61|739.21|0
1656588410000|2022-06-30 11:26:50|741.61|739.21|741.61|739.21|741.73|739.33|741.61|739.21|0
1656588420000|2022-06-30 11:27:00|741.39|738.99|741.17|738.77|741.39|738.99|741.17|738.77|0
1656588430000|2022-06-30 11:27:10|741.39|738.99|740.95|738.55|741.39|738.99|740.95|738.55|0
1656588440000|2022-06-30 11:27:20|740.72|738.32|740.72|738.32|740.72|738.32|740.72|738.32|0
1656588450000|2022-06-30 11:27:30|741.17|738.77|741.17|738.77|741.17|738.77|741.17|738.77|0
1656588460000|2022-06-30 11:27:40|741.06|738.66|741.39|738.99|741.39|738.99|741.06|738.66|0
1656588470000|2022-06-30 11:27:50|741.06|738.66|740.84|738.44|741.06|738.66|740.84|738.44|0
1656588480000|2022-06-30 11:28:00|740.72|738.32|740.28|737.88|740.72|738.32|740.28|737.88|0
1656588490000|2022-06-30 11:28:10|740.06|737.66|740.06|737.66|740.17|737.77|740.06|737.66|0
1656588500000|2022-06-30 11:28:20|740.17|737.77|740.28|737.88|740.28|737.88|740.17|737.77|0
1656588510000|2022-06-30 11:28:30|740.5|738.1|740.84|738.44|740.95|738.55|740.5|738.1|0
1656588520000|2022-06-30 11:28:40|740.72|738.32|740.5|738.1|740.72|738.32|740.5|738.1|0
1656588530000|2022-06-30 11:28:50|740.62|738.22|740.62|738.22|740.72|738.32|740.5|738.1|0
1656588540000|2022-06-30 11:29:00|740.28|737.88|740.5|738.1|740.72|738.32|740.28|737.88|0
1656588550000|2022-06-30 11:29:10|740.72|738.32|740.72|738.32|740.72|738.32|740.72|738.32|0
1656588560000|2022-06-30 11:29:20|740.95|738.55|740.95|738.55|740.95|738.55|740.95|738.55|0
1656588570000|2022-06-30 11:29:30|741.06|738.66|740.95|738.55|741.06|738.66|740.84|738.44|0
1656588580000|2022-06-30 11:29:40|740.72|738.32|740.62|738.22|740.72|738.32|740.5|738.1|0
1656588590000|2022-06-30 11:29:50|740.72|738.32|740.62|738.22|740.72|738.32|740.62|738.22|0
1656588600000|2022-06-30 11:30:00|741.17|738.77|741.39|738.99|741.39|738.99|741.17|738.77|0
1656588610000|2022-06-30 11:30:10|741.83|739.43|742.39|739.99|742.5|740.1|741.83|739.43|0
1656588620000|2022-06-30 11:30:20|742.28|739.88|741.83|739.43|742.28|739.88|741.83|739.43|0
1656588630000|2022-06-30 11:30:30|742.17|739.77|741.61|739.21|742.28|739.88|741.61|739.21|0
1656588640000|2022-06-30 11:30:40|741.83|739.43|742.28|739.88|742.28|739.88|741.83|739.43|0
1656588650000|2022-06-30 11:30:50|742.17|739.77|742.06|739.66|742.28|739.88|742.06|739.66|0
1656588660000|2022-06-30 11:31:00|742.28|739.88|742.5|740.1|742.5|740.1|742.17|739.77|0
1656588670000|2022-06-30 11:31:10|742.39|739.99|742.72|740.32|742.72|740.32|742.39|739.99|0
1656588680000|2022-06-30 11:31:20|743.28|740.88|743.28|740.88|743.28|740.88|743.17|740.77|0
1656588690000|2022-06-30 11:31:30|743.17|740.77|743.17|740.77|743.17|740.77|742.94|740.54|0
1656588700000|2022-06-30 11:31:40|742.94|740.54|743.17|740.77|743.17|740.77|742.94|740.54|0
1656588710000|2022-06-30 11:31:50|743.39|740.99|743.61|741.21|743.61|741.21|743.39|740.99|0
1656588720000|2022-06-30 11:32:00|743.73|741.33|744.06|741.66|744.28|741.88|743.73|741.33|0
1656588730000|2022-06-30 11:32:10|744.28|741.88|743.95|741.55|744.28|741.88|743.95|741.55|0
1656588740000|2022-06-30 11:32:20|744.28|741.88|745.39|742.99|745.39|742.99|744.28|741.88|0
1656588750000|2022-06-30 11:32:30|745.17|742.77|745.17|742.77|745.28|742.88|745.17|742.77|0
1656588760000|2022-06-30 11:32:40|745.39|742.99|745.55|743.15|745.55|743.15|745.28|742.88|0
1656588770000|2022-06-30 11:32:50|745.77|743.37|745.65|743.25|745.88|743.48|745.65|743.25|0
1656588780000|2022-06-30 11:33:00|745.88|743.48|745.88|743.48|745.99|743.59|745.88|743.48|0
1656588790000|2022-06-30 11:33:10|746.32|743.92|746.77|744.37|746.77|744.37|746.32|743.92|0
1656588800000|2022-06-30 11:33:20|746.66|744.26|746.1|743.7|746.66|744.26|746.1|743.7|0
1656588810000|2022-06-30 11:33:30|746.32|743.92|745.88|743.48|746.32|743.92|745.88|743.48|0
1656588820000|2022-06-30 11:33:40|745.77|743.37|745.43|743.03|745.77|743.37|745.43|743.03|0
1656588830000|2022-06-30 11:33:50|745.33|742.93|745.65|743.25|745.65|743.25|745.33|742.93|0
1656588840000|2022-06-30 11:34:00|745.43|743.03|745.21|742.81|745.65|743.25|745.21|742.81|0
1656588850000|2022-06-30 11:34:10|745.33|742.93|745.65|743.25|745.88|743.48|745.33|742.93|0
1656588860000|2022-06-30 11:34:20|745.21|742.81|745.43|743.03|745.43|743.03|745.21|742.81|0
1656588870000|2022-06-30 11:34:30|745.65|743.25|746.32|743.92|746.32|743.92|745.43|743.03|0
1656588880000|2022-06-30 11:34:40|746.1|743.7|746.21|743.81|746.21|743.81|746.1|743.7|0
1656588890000|2022-06-30 11:34:50|746.32|743.92|746.54|744.14|746.54|744.14|746.32|743.92|0
1656588900000|2022-06-30 11:35:00|746.76|744.36|746.76|744.36|746.99|744.59|746.76|744.36|0
1656588910000|2022-06-30 11:35:10|746.88|744.48|746.66|744.26|746.88|744.48|746.66|744.26|0
1656588920000|2022-06-30 11:35:20|746.54|744.14|745.88|743.48|746.54|744.14|745.88|743.48|0
1656588930000|2022-06-30 11:35:30|746.1|743.7|746.1|743.7|746.32|743.92|746.1|743.7|0
1656588940000|2022-06-30 11:35:40|746.54|744.14|746.32|743.92|746.54|744.14|746.32|743.92|0
1656588960000|2022-06-30 11:36:00|746.88|744.48|747.21|744.81|747.21|744.81|746.88|744.48|0
1656588970000|2022-06-30 11:36:10|747.32|744.92|747.43|745.03|747.65|745.25|747.32|744.92|0
1656588980000|2022-06-30 11:36:20|747.32|744.92|747.1|744.7|747.32|744.92|747.1|744.7|0
1656588990000|2022-06-30 11:36:30|747.21|744.81|747.21|744.81|747.21|744.81|746.99|744.59|0
1656589000000|2022-06-30 11:36:40|747.43|745.03|747.43|745.03|747.65|745.25|747.43|745.03|0
1656589010000|2022-06-30 11:36:50|747.55|745.15|747.88|745.48|747.88|745.48|747.55|745.15|0
1656589020000|2022-06-30 11:37:00|748.77|746.37|748.54|746.14|748.77|746.37|748.44|746.04|0
1656589030000|2022-06-30 11:37:10|748.44|746.04|748.1|745.7|748.44|746.04|748.1|745.7|0
1656589040000|2022-06-30 11:37:20|747.65|745.25|748.1|745.7|748.54|746.14|747.65|745.25|0
1656589050000|2022-06-30 11:37:30|747.88|745.48|748.99|746.59|748.99|746.59|747.88|745.48|0
1656589060000|2022-06-30 11:37:40|748.77|746.37|748.77|746.37|748.99|746.59|748.77|746.37|0
1656589070000|2022-06-30 11:37:50|748.99|746.59|748.88|746.48|748.99|746.59|748.77|746.37|0
1656589080000|2022-06-30 11:38:00|748.99|746.59|749.21|746.81|749.21|746.81|748.99|746.59|0
1656589090000|2022-06-30 11:38:10|748.99|746.59|748.54|746.14|748.99|746.59|748.54|746.14|0
1656589100000|2022-06-30 11:38:20|748.77|746.37|748.77|746.37|748.88|746.48|748.77|746.37|0
1656589110000|2022-06-30 11:38:30|748.99|746.59|748.77|746.37|748.99|746.59|748.77|746.37|0
1656589120000|2022-06-30 11:38:40|748.99|746.59|748.99|746.59|748.99|746.59|748.77|746.37|0
1656589130000|2022-06-30 11:38:50|749.33|746.93|749.33|746.93|749.33|746.93|749.33|746.93|0
1656589140000|2022-06-30 11:39:00|749.43|747.03|749.21|746.81|749.43|747.03|749.21|746.81|0
1656589150000|2022-06-30 11:39:10|749.33|746.93|748.99|746.59|749.43|747.03|748.99|746.59|0
1656589160000|2022-06-30 11:39:20|748.32|745.92|748.32|745.92|748.54|746.14|748.32|745.92|0
1656589170000|2022-06-30 11:39:30|748.77|746.37|748.77|746.37|748.77|746.37|748.77|746.37|0
1656589180000|2022-06-30 11:39:40|748.99|746.59|749.21|746.81|749.21|746.81|748.99|746.59|0
1656589190000|2022-06-30 11:39:50|748.77|746.37|748.77|746.37|748.77|746.37|748.77|746.37|0
1656589200000|2022-06-30 11:40:00|748.99|746.59|748.99|746.59|748.99|746.59|748.99|746.59|0
1656589210000|2022-06-30 11:40:10|749.43|747.03|749.43|747.03|749.43|747.03|749.43|747.03|0
1656589220000|2022-06-30 11:40:20|749.21|746.81|749.21|746.81|749.21|746.81|749.21|746.81|0
1656589230000|2022-06-30 11:40:30|749.43|747.03|749.21|746.81|749.43|747.03|749.21|746.81|0
1656589240000|2022-06-30 11:40:40|749.33|746.93|749.33|746.93|749.43|747.03|749.33|746.93|0
1656589250000|2022-06-30 11:40:50|749.21|746.81|749.43|747.03|749.43|747.03|749.21|746.81|0
1656589260000|2022-06-30 11:41:00|749.55|747.15|749.43|747.03|749.55|747.15|749.21|746.81|0
1656589270000|2022-06-30 11:41:10|750.1|747.7|750.32|747.92|750.32|747.92|749.88|747.48|0
1656589280000|2022-06-30 11:41:20|750.1|747.7|750.1|747.7|750.1|747.7|749.88|747.48|0
1656589290000|2022-06-30 11:41:30|750.22|747.82|749.65|747.25|750.22|747.82|749.65|747.25|0
1656589300000|2022-06-30 11:41:40|749.43|747.03|749.65|747.25|749.65|747.25|749.43|747.03|0
1656589310000|2022-06-30 11:41:50|749.43|747.03|749.88|747.48|749.88|747.48|749.43|747.03|0
1656589320000|2022-06-30 11:42:00|749.65|747.25|749.43|747.03|749.65|747.25|749.43|747.03|0
1656589330000|2022-06-30 11:42:10|748.99|746.59|749.65|747.25|749.65|747.25|748.99|746.59|0
1656589340000|2022-06-30 11:42:20|749.43|747.03|749.43|747.03|749.55|747.15|749.43|747.03|0
1656589350000|2022-06-30 11:42:30|749.65|747.25|749.33|746.93|749.65|747.25|749.33|746.93|0
1656589360000|2022-06-30 11:42:40|748.99|746.59|748.88|746.48|748.99|746.59|748.76|746.36|0
1656589370000|2022-06-30 11:42:50|748.76|746.36|748.76|746.36|748.99|746.59|748.76|746.36|0
1656589380000|2022-06-30 11:43:00|748.88|746.48|748.76|746.36|748.88|746.48|748.76|746.36|0
1656589390000|2022-06-30 11:43:10|749.21|746.81|748.76|746.36|749.21|746.81|748.76|746.36|0
1656589400000|2022-06-30 11:43:20|748.66|746.26|748.66|746.26|748.66|746.26|748.66|746.26|0
1656589410000|2022-06-30 11:43:30|748.76|746.36|748.32|745.92|748.76|746.36|748.32|745.92|0
1656589420000|2022-06-30 11:43:40|748.21|745.81|747.87|745.47|748.21|745.81|747.87|745.47|0
1656589430000|2022-06-30 11:43:50|748.1|745.7|748.1|745.7|748.1|745.7|748.1|745.7|0
1656589440000|2022-06-30 11:44:00|747.87|745.47|747.43|745.03|747.87|745.47|747.43|745.03|0
1656589450000|2022-06-30 11:44:10|747.21|744.81|747.32|744.92|747.43|745.03|747.21|744.81|0
1656589460000|2022-06-30 11:44:20|747.43|745.03|747.87|745.47|747.99|745.59|747.43|745.03|0
1656589470000|2022-06-30 11:44:30|747.65|745.25|747.43|745.03|747.65|745.25|747.43|745.03|0
1656589480000|2022-06-30 11:44:40|747.65|745.25|747.65|745.25|747.65|745.25|747.65|745.25|0
1656589490000|2022-06-30 11:44:50|748.32|745.92|748.1|745.7|748.32|745.92|748.1|745.7|0
1656589500000|2022-06-30 11:45:00|747.99|745.59|748.32|745.92|748.32|745.92|747.99|745.59|0
1656589510000|2022-06-30 11:45:10|748.21|745.81|748.1|745.7|748.32|745.92|748.1|745.7|0
1656589520000|2022-06-30 11:45:20|748.32|745.92|748.32|745.92|748.32|745.92|748.1|745.7|0
1656589530000|2022-06-30 11:45:30|748.43|746.03|749.55|747.15|749.55|747.15|748.43|746.03|0
1656589540000|2022-06-30 11:45:40|749.65|747.25|749.88|747.48|750.1|747.7|749.65|747.25|0
1656589550000|2022-06-30 11:45:50|750.1|747.7|749.88|747.48|750.1|747.7|749.88|747.48|0
1656589560000|2022-06-30 11:46:00|750.54|748.14|750.54|748.14|750.54|748.14|750.32|747.92|0
1656589570000|2022-06-30 11:46:10|750.32|747.92|750.32|747.92|750.32|747.92|750.1|747.7|0
1656589580000|2022-06-30 11:46:20|750.1|747.7|750.1|747.7|750.32|747.92|750.1|747.7|0
1656589590000|2022-06-30 11:46:30|750.32|747.92|749.88|747.48|750.32|747.92|749.65|747.25|0
1656589600000|2022-06-30 11:46:40|750.1|747.7|750.1|747.7|750.1|747.7|750.1|747.7|0
1656589610000|2022-06-30 11:46:50|749.99|747.59|749.88|747.48|749.99|747.59|749.88|747.48|0
1656589620000|2022-06-30 11:47:00|749.65|747.25|749.21|746.81|749.65|747.25|749.21|746.81|0
1656589630000|2022-06-30 11:47:10|749.32|746.92|749.55|747.15|749.55|747.15|749.32|746.92|0
1656589640000|2022-06-30 11:47:20|749.43|747.03|748.99|746.59|749.43|747.03|748.99|746.59|0
1656589650000|2022-06-30 11:47:30|749.1|746.7|748.76|746.36|749.1|746.7|748.76|746.36|0
1656589660000|2022-06-30 11:47:40|748.99|746.59|748.99|746.59|748.99|746.59|748.99|746.59|0
1656589670000|2022-06-30 11:47:50|748.76|746.36|748.99|746.59|748.99|746.59|748.76|746.36|0
1656589680000|2022-06-30 11:48:00|749.43|747.03|749.43|747.03|749.43|747.03|749.43|747.03|0
1656589690000|2022-06-30 11:48:10|749.21|746.81|748.99|746.59|749.43|747.03|748.99|746.59|0
1656589700000|2022-06-30 11:48:20|749.21|746.81|749.43|747.03|749.43|747.03|749.21|746.81|0
1656589710000|2022-06-30 11:48:30|749.65|747.25|750.32|747.92|750.32|747.92|749.65|747.25|0
1656589720000|2022-06-30 11:48:40|750.54|748.14|750.54|748.14|750.54|748.14|750.54|748.14|0
1656589730000|2022-06-30 11:48:50|750.66|748.26|750.54|748.14|750.66|748.26|750.54|748.14|0
1656589740000|2022-06-30 11:49:00|750.32|747.92|750.1|747.7|750.32|747.92|749.99|747.59|0
1656589750000|2022-06-30 11:49:10|749.99|747.59|749.88|747.48|749.99|747.59|749.88|747.48|0
1656589760000|2022-06-30 11:49:20|749.21|746.81|749.21|746.81|749.21|746.81|749.21|746.81|0
1656589770000|2022-06-30 11:49:30|749.1|746.7|748.76|746.36|749.1|746.7|748.76|746.36|0
1656589780000|2022-06-30 11:49:40|748.99|746.59|748.54|746.14|748.99|746.59|748.54|746.14|0
1656589790000|2022-06-30 11:49:50|748.76|746.36|748.76|746.36|748.76|746.36|748.76|746.36|0
1656589810000|2022-06-30 11:50:10|748.99|746.59|748.76|746.36|748.99|746.59|748.76|746.36|0
1656589820000|2022-06-30 11:50:20|748.66|746.26|748.76|746.36|748.76|746.36|748.54|746.14|0
1656589830000|2022-06-30 11:50:30|748.54|746.14|748.99|746.59|748.99|746.59|748.54|746.14|0
1656589840000|2022-06-30 11:50:40|749.21|746.81|749.21|746.81|749.21|746.81|749.21|746.81|0
1656589850000|2022-06-30 11:50:50|749.1|746.7|748.54|746.14|749.1|746.7|748.54|746.14|0
1656589860000|2022-06-30 11:51:00|749.21|746.81|749.21|746.81|749.21|746.81|749.21|746.81|0
1656589870000|2022-06-30 11:51:10|748.99|746.59|748.99|746.59|748.99|746.59|748.99|746.59|0
1656589880000|2022-06-30 11:51:20|749.43|747.03|748.99|746.59|749.43|747.03|748.99|746.59|0
1656589890000|2022-06-30 11:51:30|749.21|746.81|748.99|746.59|749.21|746.81|748.99|746.59|0
1656589900000|2022-06-30 11:51:40|749.43|747.03|749.21|746.81|749.43|747.03|748.99|746.59|0
1656589910000|2022-06-30 11:51:50|749.43|747.03|748.76|746.36|749.43|747.03|748.76|746.36|0
1656589920000|2022-06-30 11:52:00|748.99|746.59|748.88|746.48|748.99|746.59|748.88|746.48|0
1656589930000|2022-06-30 11:52:10|749.21|746.81|748.99|746.59|749.32|746.92|748.88|746.48|0
1656589940000|2022-06-30 11:52:20|748.88|746.48|748.76|746.36|748.88|746.48|748.54|746.14|0
1656589950000|2022-06-30 11:52:30|748.88|746.48|749.21|746.81|749.21|746.81|748.88|746.48|0
1656589960000|2022-06-30 11:52:40|748.54|746.14|748.54|746.14|748.76|746.36|748.54|746.14|0
1656589970000|2022-06-30 11:52:50|748.32|745.92|748.54|746.14|748.54|746.14|748.32|745.92|0
1656589980000|2022-06-30 11:53:00|748.32|745.92|748.99|746.59|748.99|746.59|748.32|745.92|0
1656589990000|2022-06-30 11:53:10|748.54|746.14|748.32|745.92|748.54|746.14|748.32|745.92|0
1656590010000|2022-06-30 11:53:30|748.1|745.7|748.1|745.7|748.1|745.7|747.99|745.59|0
1656590020000|2022-06-30 11:53:40|748.21|745.81|748.1|745.7|748.21|745.81|748.1|745.7|0
1656590030000|2022-06-30 11:53:50|747.65|745.25|747.65|745.25|747.77|745.37|747.65|745.25|0
1656590040000|2022-06-30 11:54:00|747.87|745.47|747.43|745.03|747.87|745.47|747.32|744.92|0
1656590050000|2022-06-30 11:54:10|747.54|745.14|747.43|745.03|747.54|745.14|747.43|745.03|0
1656590060000|2022-06-30 11:54:20|747.21|744.81|747.65|745.25|747.65|745.25|747.21|744.81|0
1656590070000|2022-06-30 11:54:30|747.43|745.03|747.43|745.03|747.43|745.03|747.21|744.81|0
1656590080000|2022-06-30 11:54:40|747.21|744.81|747.54|745.14|747.54|745.14|747.21|744.81|0
1656590090000|2022-06-30 11:54:50|747.43|745.03|747.43|745.03|747.43|745.03|747.43|745.03|0
1656590100000|2022-06-30 11:55:00|747.65|745.25|746.98|744.58|747.65|745.25|746.98|744.58|0
1656590110000|2022-06-30 11:55:10|746.54|744.14|746.54|744.14|746.54|744.14|746.54|744.14|0
1656590120000|2022-06-30 11:55:20|746.65|744.25|746.76|744.36|746.88|744.48|746.65|744.25|0
1656590130000|2022-06-30 11:55:30|746.88|744.48|746.98|744.58|746.98|744.58|746.88|744.48|0
1656590140000|2022-06-30 11:55:40|746.76|744.36|746.88|744.48|746.88|744.48|746.76|744.36|0
1656590150000|2022-06-30 11:55:50|746.76|744.36|746.54|744.14|746.76|744.36|746.43|744.03|0
1656590160000|2022-06-30 11:56:00|746.65|744.25|746.65|744.25|746.65|744.25|746.65|744.25|0
1656590170000|2022-06-30 11:56:10|746.76|744.36|747.1|744.7|747.1|744.7|746.76|744.36|0
1656590180000|2022-06-30 11:56:20|747.21|744.81|746.98|744.58|747.21|744.81|746.76|744.36|0
1656590190000|2022-06-30 11:56:30|747.21|744.81|746.54|744.14|747.21|744.81|746.54|744.14|0
1656590200000|2022-06-30 11:56:40|746.32|743.92|746.88|744.48|746.88|744.48|746.32|743.92|0
1656590210000|2022-06-30 11:56:50|746.98|744.58|746.98|744.58|746.98|744.58|746.98|744.58|0
1656590220000|2022-06-30 11:57:00|746.54|744.14|746.32|743.92|746.54|744.14|746.32|743.92|0
1656590230000|2022-06-30 11:57:10|746.54|744.14|746.76|744.36|746.76|744.36|746.54|744.14|0
1656590240000|2022-06-30 11:57:20|746.54|744.14|745.87|743.47|746.54|744.14|745.87|743.47|0
1656590250000|2022-06-30 11:57:30|746.09|743.69|746.09|743.69|746.09|743.69|745.87|743.47|0
1656590260000|2022-06-30 11:57:40|745.87|743.47|745.54|743.14|745.87|743.47|745.54|743.14|0
1656590270000|2022-06-30 11:57:50|745.43|743.03|745.65|743.25|745.65|743.25|745.43|743.03|0
1656590280000|2022-06-30 11:58:00|745.87|743.47|746.09|743.69|746.09|743.69|745.87|743.47|0
1656590290000|2022-06-30 11:58:10|746.32|743.92|746.09|743.69|746.32|743.92|746.09|743.69|0
1656590300000|2022-06-30 11:58:20|746.32|743.92|745.87|743.47|746.32|743.92|745.87|743.47|0
1656590310000|2022-06-30 11:58:30|746.09|743.69|746.09|743.69|746.09|743.69|745.87|743.47|0
1656590320000|2022-06-30 11:58:40|746.21|743.81|746.09|743.69|746.21|743.81|746.09|743.69|0
1656590330000|2022-06-30 11:58:50|746.32|743.92|746.32|743.92|746.54|744.14|746.32|743.92|0
1656590340000|2022-06-30 11:59:00|746.09|743.69|745.99|743.59|746.09|743.69|745.87|743.47|0
1656590350000|2022-06-30 11:59:10|745.87|743.47|745.99|743.59|746.09|743.69|745.87|743.47|0
1656590360000|2022-06-30 11:59:20|746.32|743.92|746.09|743.69|746.32|743.92|746.09|743.69|0
1656590370000|2022-06-30 11:59:30|745.87|743.47|745.87|743.47|746.09|743.69|745.87|743.47|0
1656590390000|2022-06-30 11:59:50|746.54|744.14|746.32|743.92|746.54|744.14|746.32|743.92|0
1656590400000|2022-06-30 12:00:00|746.43|744.03|746.65|744.25|746.65|744.25|746.32|743.92|0
1656590410000|2022-06-30 12:00:10|746.98|744.58|745.87|743.47|746.98|744.58|745.87|743.47|0
1656590420000|2022-06-30 12:00:20|745.65|743.25|745.43|743.03|745.87|743.47|745.43|743.03|0
1656590430000|2022-06-30 12:00:30|745.65|743.25|745.54|743.14|745.65|743.25|745.54|743.14|0
1656590440000|2022-06-30 12:00:40|745.65|743.25|745.54|743.14|745.87|743.47|745.54|743.14|0
1656590450000|2022-06-30 12:00:50|745.43|743.03|745.43|743.03|745.43|743.03|745.43|743.03|0
1656590460000|2022-06-30 12:01:00|745.65|743.25|746.09|743.69|746.32|743.92|745.65|743.25|0
1656590470000|2022-06-30 12:01:10|746.32|743.92|746.32|743.92|746.32|743.92|746.32|743.92|0
1656590480000|2022-06-30 12:01:20|746.54|744.14|746.98|744.58|747.2|744.8|746.54|744.14|0
1656590490000|2022-06-30 12:01:30|746.54|744.14|746.54|744.14|746.54|744.14|746.32|743.92|0
1656590500000|2022-06-30 12:01:40|746.76|744.36|746.54|744.14|746.76|744.36|746.54|744.14|0
1656590510000|2022-06-30 12:01:50|746.76|744.36|747.2|744.8|747.2|744.8|746.76|744.36|0
1656590520000|2022-06-30 12:02:00|746.98|744.58|746.98|744.58|746.98|744.58|746.88|744.48|0
1656590530000|2022-06-30 12:02:10|746.76|744.36|746.54|744.14|746.98|744.58|746.54|744.14|0
1656590540000|2022-06-30 12:02:20|746.76|744.36|746.09|743.69|746.88|744.48|746.09|743.69|0
1656590550000|2022-06-30 12:02:30|746.31|743.91|745.87|743.47|746.31|743.91|745.87|743.47|0
1656590560000|2022-06-30 12:02:40|745.43|743.03|745.2|742.8|745.54|743.14|745.2|742.8|0
1656590570000|2022-06-30 12:02:50|744.23|741.83|744.01|741.61|744.23|741.83|744.01|741.61|0
1656590580000|2022-06-30 12:03:00|743.79|741.39|743.9|741.5|743.9|741.5|743.79|741.39|0
1656590590000|2022-06-30 12:03:10|744.01|741.61|743.34|740.94|744.01|741.61|743.34|740.94|0
1656590600000|2022-06-30 12:03:20|743.57|741.17|743.79|741.39|743.79|741.39|743.57|741.17|0
1656590610000|2022-06-30 12:03:30|743.57|741.17|743.57|741.17|743.57|741.17|743.57|741.17|0
1656590620000|2022-06-30 12:03:40|743.34|740.94|743.12|740.72|743.57|741.17|743.12|740.72|0
1656590630000|2022-06-30 12:03:50|743.34|740.94|744.23|741.83|744.23|741.83|743.34|740.94|0
1656590640000|2022-06-30 12:04:00|743.79|741.39|744.01|741.61|744.23|741.83|743.79|741.39|0
1656590650000|2022-06-30 12:04:10|744.23|741.83|743.9|741.5|744.23|741.83|743.9|741.5|0
1656590660000|2022-06-30 12:04:20|744.01|741.61|744.13|741.73|744.13|741.73|744.01|741.61|0
1656590670000|2022-06-30 12:04:30|744.23|741.83|744.01|741.61|744.23|741.83|743.79|741.39|0
1656590680000|2022-06-30 12:04:40|743.79|741.39|744.01|741.61|744.01|741.61|743.79|741.39|0
1656590690000|2022-06-30 12:04:50|743.79|741.39|743.57|741.17|744.01|741.61|743.57|741.17|0
1656590700000|2022-06-30 12:05:00|743.34|740.94|743.57|741.17|743.57|741.17|743.34|740.94|0
1656590710000|2022-06-30 12:05:10|743.46|741.06|743.12|740.72|743.46|741.06|743.12|740.72|0
1656590720000|2022-06-30 12:05:20|743.34|740.94|743.57|741.17|743.57|741.17|743.34|740.94|0
1656590730000|2022-06-30 12:05:30|743.34|740.94|743.34|740.94|743.46|741.06|743.34|740.94|0
1656590740000|2022-06-30 12:05:40|743.57|741.17|743.57|741.17|743.57|741.17|743.57|741.17|0
1656590750000|2022-06-30 12:05:50|743.34|740.94|743.34|740.94|743.57|741.17|743.34|740.94|0
1656590760000|2022-06-30 12:06:00|743.79|741.39|743.79|741.39|743.79|741.39|743.68|741.28|0
1656590770000|2022-06-30 12:06:10|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1656590780000|2022-06-30 12:06:20|744.13|741.73|744.01|741.61|744.13|741.73|744.01|741.61|0
1656590790000|2022-06-30 12:06:30|743.9|741.5|743.9|741.5|743.9|741.5|743.9|741.5|0
1656590800000|2022-06-30 12:06:40|743.79|741.39|744.01|741.61|744.01|741.61|743.79|741.39|0
1656590810000|2022-06-30 12:06:50|744.46|742.06|745.35|742.95|745.35|742.95|744.46|742.06|0
1656590820000|2022-06-30 12:07:00|745.12|742.72|744.79|742.39|745.12|742.72|744.79|742.39|0
1656590830000|2022-06-30 12:07:10|744.68|742.28|744.57|742.17|744.68|742.28|744.46|742.06|0
1656590840000|2022-06-30 12:07:20|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1656590850000|2022-06-30 12:07:30|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1656590860000|2022-06-30 12:07:40|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1656590870000|2022-06-30 12:07:50|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1656590880000|2022-06-30 12:08:00|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1656590890000|2022-06-30 12:08:10|744.57|742.17|744.23|741.83|744.57|742.17|744.23|741.83|0
1656590900000|2022-06-30 12:08:20|744.46|742.06|744.23|741.83|744.46|742.06|744.23|741.83|0
1656590910000|2022-06-30 12:08:30|744.46|742.06|744.23|741.83|744.46|742.06|744.23|741.83|0
1656590920000|2022-06-30 12:08:40|744.46|742.06|744.9|742.5|744.9|742.5|744.46|742.06|0
1656590930000|2022-06-30 12:08:50|744.68|742.28|744.9|742.5|744.9|742.5|744.68|742.28|0
1656590940000|2022-06-30 12:09:00|744.57|742.17|744.9|742.5|744.9|742.5|744.46|742.06|0
1656590950000|2022-06-30 12:09:10|745.12|742.72|745.79|743.39|745.79|743.39|745.12|742.72|0
1656590960000|2022-06-30 12:09:20|745.57|743.17|745.02|742.62|745.79|743.39|745.02|742.62|0
1656590970000|2022-06-30 12:09:30|745.12|742.72|745.57|743.17|745.57|743.17|745.12|742.72|0
1656590980000|2022-06-30 12:09:40|745.35|742.95|745.79|743.39|745.79|743.39|745.35|742.95|0
1656590990000|2022-06-30 12:09:50|745.57|743.17|745.12|742.72|745.57|743.17|745.12|742.72|0
1656591000000|2022-06-30 12:10:00|744.9|742.5|744.9|742.5|744.9|742.5|744.9|742.5|0
1656591010000|2022-06-30 12:10:10|745.12|742.72|745.12|742.72|745.12|742.72|745.12|742.72|0
1656591020000|2022-06-30 12:10:20|744.68|742.28|744.9|742.5|745.12|742.72|744.68|742.28|0
1656591030000|2022-06-30 12:10:30|744.68|742.28|744.46|742.06|744.68|742.28|744.46|742.06|0
1656591040000|2022-06-30 12:10:40|744.68|742.28|744.68|742.28|744.68|742.28|744.68|742.28|0
1656591050000|2022-06-30 12:10:50|744.79|742.39|744.68|742.28|744.79|742.39|744.68|742.28|0
1656591060000|2022-06-30 12:11:00|744.9|742.5|745.12|742.72|745.12|742.72|744.9|742.5|0
1656591070000|2022-06-30 12:11:10|745.02|742.62|745.12|742.72|745.12|742.72|744.9|742.5|0
1656591080000|2022-06-30 12:11:20|744.23|741.83|744.23|741.83|744.23|741.83|744.23|741.83|0
1656591090000|2022-06-30 12:11:30|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1656591100000|2022-06-30 12:11:40|744.13|741.73|744.01|741.61|744.13|741.73|743.79|741.39|0
1656591110000|2022-06-30 12:11:50|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1656591120000|2022-06-30 12:12:00|744.68|742.28|744.46|742.06|744.68|742.28|744.23|741.83|0
1656591130000|2022-06-30 12:12:10|744.68|742.28|744.23|741.83|744.68|742.28|744.23|741.83|0
1656591140000|2022-06-30 12:12:20|744.45|742.05|744.23|741.83|744.45|742.05|744.23|741.83|0
1656591150000|2022-06-30 12:12:30|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1656591160000|2022-06-30 12:12:40|744.23|741.83|744.68|742.28|744.68|742.28|744.23|741.83|0
1656591170000|2022-06-30 12:12:50|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1656591180000|2022-06-30 12:13:00|744.35|741.95|744.23|741.83|744.35|741.95|744.01|741.61|0
1656591190000|2022-06-30 12:13:10|744.35|741.95|744.45|742.05|744.45|742.05|744.35|741.95|0
1656591200000|2022-06-30 12:13:20|744.01|741.61|744.23|741.83|744.23|741.83|744.01|741.61|0
1656591210000|2022-06-30 12:13:30|744.01|741.61|744.23|741.83|744.23|741.83|744.01|741.61|0
1656591220000|2022-06-30 12:13:40|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1656591230000|2022-06-30 12:13:50|744.12|741.72|744.23|741.83|744.23|741.83|744.12|741.72|0
1656591240000|2022-06-30 12:14:00|744.01|741.61|744.23|741.83|744.23|741.83|744.01|741.61|0
1656591250000|2022-06-30 12:14:10|744.12|741.72|744.01|741.61|744.12|741.72|744.01|741.61|0
1656591260000|2022-06-30 12:14:20|743.56|741.16|743.56|741.16|743.56|741.16|743.56|741.16|0
1656591270000|2022-06-30 12:14:30|743.34|740.94|743.34|740.94|743.34|740.94|743.34|740.94|0
1656591280000|2022-06-30 12:14:40|743.79|741.39|743.79|741.39|743.79|741.39|743.56|741.16|0
1656591300000|2022-06-30 12:15:00|743.9|741.5|744.01|741.61|744.12|741.72|743.9|741.5|0
1656591310000|2022-06-30 12:15:10|743.56|741.16|743.56|741.16|743.68|741.28|743.56|741.16|0
1656591320000|2022-06-30 12:15:20|743.79|741.39|744.23|741.83|744.23|741.83|743.79|741.39|0
1656591330000|2022-06-30 12:15:30|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1656591340000|2022-06-30 12:15:40|744.68|742.28|744.01|741.61|744.79|742.39|744.01|741.61|0
1656591350000|2022-06-30 12:15:50|744.45|742.05|744.23|741.83|744.45|742.05|744.23|741.83|0
1656591360000|2022-06-30 12:16:00|744.35|741.95|744.9|742.5|744.9|742.5|744.35|741.95|0
1656591370000|2022-06-30 12:16:10|744.45|742.05|744.23|741.83|744.57|742.17|744.23|741.83|0
1656591380000|2022-06-30 12:16:20|744.45|742.05|744.45|742.05|744.45|742.05|744.23|741.83|0
1656591390000|2022-06-30 12:16:30|744.9|742.5|744.9|742.5|744.9|742.5|744.9|742.5|0
1656591400000|2022-06-30 12:16:40|744.68|742.28|744.68|742.28|744.68|742.28|744.45|742.05|0
1656591420000|2022-06-30 12:17:00|744.45|742.05|744.23|741.83|744.45|742.05|744.01|741.61|0
1656591430000|2022-06-30 12:17:10|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1656591440000|2022-06-30 12:17:20|744.23|741.83|744.23|741.83|744.23|741.83|744.23|741.83|0
1656591450000|2022-06-30 12:17:30|744.45|742.05|744.68|742.28|744.68|742.28|744.45|742.05|0
1656591460000|2022-06-30 12:17:40|744.79|742.39|744.45|742.05|744.79|742.39|744.45|742.05|0
1656591470000|2022-06-30 12:17:50|744.57|742.17|744.45|742.05|744.57|742.17|744.45|742.05|0
1656591480000|2022-06-30 12:18:00|744.68|742.28|744.9|742.5|744.9|742.5|744.68|742.28|0
1656591490000|2022-06-30 12:18:10|744.68|742.28|744.79|742.39|744.9|742.5|744.68|742.28|0
1656591500000|2022-06-30 12:18:20|744.68|742.28|744.23|741.83|744.68|742.28|744.23|741.83|0
1656591510000|2022-06-30 12:18:30|743.79|741.39|743.79|741.39|743.79|741.39|743.34|740.94|0
1656591520000|2022-06-30 12:18:40|743.68|741.28|743.56|741.16|743.68|741.28|743.34|740.94|0
1656591530000|2022-06-30 12:18:50|744.01|741.61|743.79|741.39|744.01|741.61|743.79|741.39|0
1656591540000|2022-06-30 12:19:00|744.01|741.61|743.79|741.39|744.01|741.61|743.79|741.39|0
1656591550000|2022-06-30 12:19:10|743.56|741.16|744.45|742.05|744.45|742.05|743.56|741.16|0
1656591560000|2022-06-30 12:19:20|744.57|742.17|744.9|742.5|744.9|742.5|744.57|742.17|0
1656591570000|2022-06-30 12:19:30|745.12|742.72|745.34|742.94|745.57|743.17|745.12|742.72|0
1656591580000|2022-06-30 12:19:40|745.12|742.72|745.12|742.72|745.12|742.72|745.12|742.72|0
1656591590000|2022-06-30 12:19:50|745.24|742.84|745.34|742.94|745.34|742.94|745.24|742.84|0
1656591600000|2022-06-30 12:20:00|745.46|743.06|745.79|743.39|745.79|743.39|745.46|743.06|0
1656591610000|2022-06-30 12:20:10|745.57|743.17|745.34|742.94|745.57|743.17|745.34|742.94|0
1656591620000|2022-06-30 12:20:20|745.12|742.72|745.34|742.94|745.34|742.94|745.12|742.72|0
1656591630000|2022-06-30 12:20:30|745.12|742.72|745.12|742.72|745.12|742.72|745.12|742.72|0
1656591650000|2022-06-30 12:20:50|744.9|742.5|745.12|742.72|745.12|742.72|744.9|742.5|0
1656591660000|2022-06-30 12:21:00|744.9|742.5|744.45|742.05|744.9|742.5|744.23|741.83|0
1656591670000|2022-06-30 12:21:10|744.23|741.83|744.01|741.61|744.23|741.83|744.01|741.61|0
1656591680000|2022-06-30 12:21:20|743.79|741.39|742.45|740.05|743.79|741.39|742.45|740.05|0
1656591690000|2022-06-30 12:21:30|742.23|739.83|742.23|739.83|742.23|739.83|742|739.6|0
1656591700000|2022-06-30 12:21:40|742|739.6|742.45|740.05|742.45|740.05|742|739.6|0
1656591710000|2022-06-30 12:21:50|743.78|741.38|744.9|742.5|745.12|742.72|743.78|741.38|0
1656591720000|2022-06-30 12:22:00|744.45|742.05|742|739.6|744.45|742.05|742|739.6|0
1656591730000|2022-06-30 12:22:10|741.11|738.71|741.56|739.16|741.56|739.16|740.89|738.49|0
1656591740000|2022-06-30 12:22:20|741.78|739.38|742|739.6|742|739.6|741.56|739.16|0
1656591750000|2022-06-30 12:22:30|742.45|740.05|743.12|740.72|743.12|740.72|742.45|740.05|0
1656591760000|2022-06-30 12:22:40|742.89|740.49|742.67|740.27|742.89|740.49|742.67|740.27|0
1656591770000|2022-06-30 12:22:50|743.12|740.72|743.12|740.72|743.12|740.72|742.89|740.49|0
1656591780000|2022-06-30 12:23:00|743.56|741.16|743.78|741.38|743.78|741.38|743.56|741.16|0
1656591790000|2022-06-30 12:23:10|743.56|741.16|743.34|740.94|743.56|741.16|743.34|740.94|0
1656591800000|2022-06-30 12:23:20|742.89|740.49|742.89|740.49|742.89|740.49|742.79|740.39|0
1656591810000|2022-06-30 12:23:30|742.67|740.27|742.45|740.05|742.67|740.27|742|739.6|0
1656591820000|2022-06-30 12:23:40|742.67|740.27|742|739.6|742.67|740.27|742|739.6|0
1656591830000|2022-06-30 12:23:50|741.78|739.38|742|739.6|742|739.6|741.56|739.16|0
1656591840000|2022-06-30 12:24:00|742.89|740.49|742.89|740.49|742.89|740.49|742.89|740.49|0
1656591850000|2022-06-30 12:24:10|742.67|740.27|740.89|738.49|742.67|740.27|740.89|738.49|0
1656591860000|2022-06-30 12:24:20|740.22|737.82|739.33|736.93|740.22|737.82|738.89|736.49|0
1656591870000|2022-06-30 12:24:30|740.22|737.82|740.22|737.82|740.22|737.82|740.22|737.82|0
1656591880000|2022-06-30 12:24:40|740.45|738.05|740|737.6|740.45|738.05|739.45|737.05|0
1656591890000|2022-06-30 12:24:50|739.78|737.38|740.12|737.72|740.12|737.72|739.78|737.38|0
1656591900000|2022-06-30 12:25:00|740.45|738.05|740.78|738.38|740.78|738.38|740.45|738.05|0
1656591910000|2022-06-30 12:25:10|740.89|738.49|740.67|738.27|740.89|738.49|740.45|738.05|0
1656591920000|2022-06-30 12:25:20|740.22|737.82|740.22|737.82|740.45|738.05|740.22|737.82|0
1656591930000|2022-06-30 12:25:30|740.12|737.72|739.56|737.16|740.12|737.72|739.56|737.16|0
1656591940000|2022-06-30 12:25:40|739.78|737.38|739.56|737.16|739.78|737.38|739.33|736.93|0
1656591950000|2022-06-30 12:25:50|739.78|737.38|739.23|736.83|739.78|737.38|739.23|736.83|0
1656591960000|2022-06-30 12:26:00|739.33|736.93|740|737.6|740|737.6|739.33|736.93|0
1656591970000|2022-06-30 12:26:10|739.78|737.38|740.45|738.05|740.45|738.05|739.78|737.38|0
1656591980000|2022-06-30 12:26:20|740.34|737.94|740|737.6|740.34|737.94|739.56|737.16|0
1656591990000|2022-06-30 12:26:30|739.78|737.38|739.56|737.16|739.78|737.38|739.56|737.16|0
1656592000000|2022-06-30 12:26:40|739.78|737.38|739.56|737.16|739.78|737.38|739.33|736.93|0
1656592010000|2022-06-30 12:26:50|739.45|737.05|739.56|737.16|739.56|737.16|739.45|737.05|0
1656592020000|2022-06-30 12:27:00|739.78|737.38|740|737.6|740|737.6|739.78|737.38|0
1656592030000|2022-06-30 12:27:10|740.45|738.05|740.67|738.27|740.67|738.27|740.45|738.05|0
1656592040000|2022-06-30 12:27:20|741.34|738.94|741.11|738.71|741.34|738.94|741.01|738.61|0
1656592050000|2022-06-30 12:27:30|741.34|738.94|741.01|738.61|741.34|738.94|741.01|738.61|0
1656592060000|2022-06-30 12:27:40|740.67|738.27|740.45|738.05|740.67|738.27|740.34|737.94|0
1656592070000|2022-06-30 12:27:50|740.22|737.82|740.34|737.94|740.45|738.05|740.22|737.82|0
1656592080000|2022-06-30 12:28:00|740.22|737.82|740.56|738.16|740.56|738.16|740.22|737.82|0
1656592090000|2022-06-30 12:28:10|740.78|738.38|740.12|737.72|740.78|738.38|740.12|737.72|0
1656592100000|2022-06-30 12:28:20|740.34|737.94|740.56|738.16|741.11|738.71|740.34|737.94|0
1656592110000|2022-06-30 12:28:30|740.89|738.49|740.78|738.38|740.89|738.49|740.45|738.05|0
1656592120000|2022-06-30 12:28:40|740.56|738.16|740.56|738.16|740.67|738.27|740.45|738.05|0
1656592130000|2022-06-30 12:28:50|740.22|737.82|740.12|737.72|740.22|737.82|740.12|737.72|0
1656592140000|2022-06-30 12:29:00|740|737.6|740.22|737.82|740.22|737.82|740|737.6|0
1656592150000|2022-06-30 12:29:10|739.78|737.38|739.89|737.49|739.89|737.49|739.78|737.38|0
1656592160000|2022-06-30 12:29:20|740.12|737.72|740.45|738.05|740.45|738.05|740|737.6|0
1656592170000|2022-06-30 12:29:30|741.01|738.61|740.89|738.49|741.01|738.61|740.89|738.49|0
1656592180000|2022-06-30 12:29:40|741.01|738.61|741.11|738.71|741.34|738.94|741.01|738.61|0
1656592190000|2022-06-30 12:29:50|741.23|738.83|741.78|739.38|741.78|739.38|741.23|738.83|0
1656592200000|2022-06-30 12:30:00|742|739.6|741.01|738.61|742|739.6|741.01|738.61|0
1656592210000|2022-06-30 12:30:10|736.34|733.94|735.56|733.16|739.23|736.83|735.56|733.16|0
1656592220000|2022-06-30 12:30:20|735.9|733.5|732.57|730.17|735.9|733.5|732.57|730.17|0
1656592230000|2022-06-30 12:30:30|733.12|730.72|731.57|729.17|734.01|731.61|731.13|728.73|0
1656592240000|2022-06-30 12:30:40|730.8|728.4|730.46|728.06|731.79|729.39|730.46|728.06|0
1656592250000|2022-06-30 12:30:50|729.58|727.18|731.57|729.17|731.57|729.17|729.58|727.18|0
1656592260000|2022-06-30 12:31:00|732.68|730.28|733.46|731.06|733.46|731.06|732.68|730.28|0
1656592270000|2022-06-30 12:31:10|734.34|731.94|734.67|732.27|735.45|733.05|733.68|731.28|0
1656592280000|2022-06-30 12:31:20|732.01|729.61|731.68|729.28|732.68|730.28|731.68|729.28|0
1656592290000|2022-06-30 12:31:30|732.13|729.73|731.57|729.17|732.13|729.73|731.57|729.17|0
1656592300000|2022-06-30 12:31:40|732.13|729.73|732.46|730.06|732.46|730.06|732.13|729.73|0
1656592310000|2022-06-30 12:31:50|732.35|729.95|732.35|729.95|732.68|730.28|732.35|729.95|0
1656592320000|2022-06-30 12:32:00|731.57|729.17|730.33|727.93|731.57|729.17|730.33|727.93|0
1656592330000|2022-06-30 12:32:10|729.89|727.49|730.56|728.16|731|728.6|729.89|727.49|0
1656592340000|2022-06-30 12:32:20|730.33|727.93|733.66|731.26|733.66|731.26|730.33|727.93|0
1656592350000|2022-06-30 12:32:30|733.22|730.82|733.44|731.04|733.44|731.04|732.33|729.93|0
1656592360000|2022-06-30 12:32:40|734.77|732.37|734.55|732.15|734.77|732.37|733.88|731.48|0
1656592370000|2022-06-30 12:32:50|734.33|731.93|734.99|732.59|734.99|732.59|734.33|731.93|0
1656592380000|2022-06-30 12:33:00|734.77|732.37|734.55|732.15|734.99|732.59|734.55|732.15|0
1656592390000|2022-06-30 12:33:10|734.99|732.59|734.33|731.93|734.99|732.59|734.33|731.93|0
1656592400000|2022-06-30 12:33:20|733.66|731.26|731.89|729.49|733.66|731.26|731.89|729.49|0
1656592410000|2022-06-30 12:33:30|732.33|729.93|733.88|731.48|733.88|731.48|732.33|729.93|0
1656592420000|2022-06-30 12:33:40|733.44|731.04|733.22|730.82|733.44|731.04|732.77|730.37|0
1656592430000|2022-06-30 12:33:50|732.99|730.59|732.99|730.59|733.66|731.26|732.99|730.59|0
1656592440000|2022-06-30 12:34:00|733.66|731.26|734.1|731.7|734.1|731.7|733.66|731.26|0
1656592450000|2022-06-30 12:34:10|734.33|731.93|734.77|732.37|734.89|732.49|734.33|731.93|0
1656592460000|2022-06-30 12:34:20|734.55|732.15|734.1|731.7|734.55|732.15|734.1|731.7|0
1656592470000|2022-06-30 12:34:30|733.88|731.48|733.22|730.82|733.88|731.48|732.99|730.59|0
1656592480000|2022-06-30 12:34:40|732.77|730.37|732.99|730.59|733.55|731.15|732.77|730.37|0
1656592490000|2022-06-30 12:34:50|732|729.6|732|729.6|732.33|729.93|732|729.6|0
1656592500000|2022-06-30 12:35:00|732.33|729.93|730.78|728.38|732.33|729.93|730.78|728.38|0
1656592510000|2022-06-30 12:35:10|731.34|728.94|731.56|729.16|731.56|729.16|731|728.6|0
1656592520000|2022-06-30 12:35:20|731.44|729.04|731.22|728.82|731.44|729.04|731.22|728.82|0
1656592530000|2022-06-30 12:35:30|731.89|729.49|731.89|729.49|732.11|729.71|731.89|729.49|0
1656592540000|2022-06-30 12:35:40|731.66|729.26|731.89|729.49|731.89|729.49|731.44|729.04|0
1656592550000|2022-06-30 12:35:50|732.22|729.82|731.89|729.49|732.22|729.82|731.44|729.04|0
1656592560000|2022-06-30 12:36:00|732.11|729.71|731.66|729.26|732.11|729.71|731.66|729.26|0
1656592570000|2022-06-30 12:36:10|731.44|729.04|731|728.6|731.44|729.04|731|728.6|0
1656592580000|2022-06-30 12:36:20|730.78|728.38|730.33|727.93|730.78|728.38|730.33|727.93|0
1656592590000|2022-06-30 12:36:30|729.89|727.49|729.67|727.27|729.89|727.49|729.45|727.05|0
1656592600000|2022-06-30 12:36:40|730.11|727.71|729.67|727.27|730.56|728.16|729.67|727.27|0
1656592610000|2022-06-30 12:36:50|730.11|727.71|729.45|727.05|730.11|727.71|729.45|727.05|0
1656592620000|2022-06-30 12:37:00|731|728.6|730.78|728.38|731|728.6|730.55|728.15|0
1656592630000|2022-06-30 12:37:10|731|728.6|731.66|729.26|731.66|729.26|731|728.6|0
1656592640000|2022-06-30 12:37:20|731.34|728.94|731.66|729.26|731.66|729.26|731.34|728.94|0
1656592650000|2022-06-30 12:37:30|731.88|729.48|732.55|730.15|732.55|730.15|731.88|729.48|0
1656592660000|2022-06-30 12:37:40|732.67|730.27|732.55|730.15|732.77|730.37|732.55|730.15|0
1656592670000|2022-06-30 12:37:50|732.33|729.93|732.55|730.15|732.77|730.37|732.33|729.93|0
1656592680000|2022-06-30 12:38:00|732.33|729.93|732.55|730.15|732.55|730.15|732.11|729.71|0
1656592690000|2022-06-30 12:38:10|732.33|729.93|732.77|730.37|732.77|730.37|732.33|729.93|0
1656592700000|2022-06-30 12:38:20|733.22|730.82|732.55|730.15|733.22|730.82|732.55|730.15|0
1656592710000|2022-06-30 12:38:30|732.11|729.71|732.11|729.71|732.11|729.71|731.88|729.48|0
1656592720000|2022-06-30 12:38:40|731.88|729.48|731.44|729.04|732.22|729.82|731.44|729.04|0
1656592730000|2022-06-30 12:38:50|731|728.6|731.66|729.26|731.66|729.26|731|728.6|0
1656592740000|2022-06-30 12:39:00|731.44|729.04|731.88|729.48|731.88|729.48|731.22|728.82|0
1656592750000|2022-06-30 12:39:10|732.55|730.15|732.77|730.37|733.22|730.82|732.55|730.15|0
1656592760000|2022-06-30 12:39:20|732.99|730.59|733.66|731.26|733.66|731.26|732.99|730.59|0
1656592770000|2022-06-30 12:39:30|733.55|731.15|733.44|731.04|733.88|731.48|733.44|731.04|0
1656592780000|2022-06-30 12:39:40|734|731.6|734|731.6|734|731.6|734|731.6|0
1656592790000|2022-06-30 12:39:50|733.44|731.04|733.88|731.48|734.55|732.15|733.44|731.04|0
1656592800000|2022-06-30 12:40:00|734.32|731.92|734.77|732.37|734.77|732.37|734.32|731.92|0
1656592810000|2022-06-30 12:40:10|734.99|732.59|734.88|732.48|734.99|732.59|734.88|732.48|0
1656592820000|2022-06-30 12:40:20|735.43|733.03|736.77|734.37|736.77|734.37|735.43|733.03|0
1656592830000|2022-06-30 12:40:30|736.99|734.59|736.55|734.15|737.21|734.81|736.55|734.15|0
1656592840000|2022-06-30 12:40:40|736.32|733.92|736.22|733.82|736.32|733.92|736.22|733.82|0
1656592850000|2022-06-30 12:40:50|735.88|733.48|735.66|733.26|735.88|733.48|735.21|732.81|0
1656592860000|2022-06-30 12:41:00|734.99|732.59|735.88|733.48|735.88|733.48|734.99|732.59|0
1656592870000|2022-06-30 12:41:10|735.66|733.26|735.43|733.03|735.66|733.26|735.43|733.03|0
1656592880000|2022-06-30 12:41:20|735.21|732.81|734.99|732.59|735.21|732.81|734.66|732.26|0
1656592890000|2022-06-30 12:41:30|734.55|732.15|734.32|731.92|734.55|732.15|734.32|731.92|0
1656592900000|2022-06-30 12:41:40|734.22|731.82|733.21|730.81|734.22|731.82|733.21|730.81|0
1656592910000|2022-06-30 12:41:50|732.99|730.59|733.21|730.81|733.44|731.04|732.99|730.59|0
1656592920000|2022-06-30 12:42:00|732.77|730.37|733.21|730.81|733.21|730.81|732.77|730.37|0
1656592930000|2022-06-30 12:42:10|732.99|730.59|732.77|730.37|732.99|730.59|732.77|730.37|0
1656592940000|2022-06-30 12:42:20|732.99|730.59|732.33|729.93|732.99|730.59|732.33|729.93|0
1656592950000|2022-06-30 12:42:30|732.11|729.71|732.33|729.93|732.33|729.93|732.11|729.71|0
1656592960000|2022-06-30 12:42:40|732.55|730.15|733.55|731.15|733.55|731.15|732.55|730.15|0
1656592970000|2022-06-30 12:42:50|733.44|731.04|733.44|731.04|733.44|731.04|732.99|730.59|0
1656592980000|2022-06-30 12:43:00|733.21|730.81|732.99|730.59|733.21|730.81|732.99|730.59|0
1656592990000|2022-06-30 12:43:10|733.21|730.81|733.21|730.81|733.21|730.81|732.99|730.59|0
1656593000000|2022-06-30 12:43:20|732.99|730.59|732.77|730.37|733.21|730.81|732.77|730.37|0
1656593010000|2022-06-30 12:43:30|732.89|730.49|733.44|731.04|733.44|731.04|732.89|730.49|0
1656593020000|2022-06-30 12:43:40|733.88|731.48|733.77|731.37|734.1|731.7|733.66|731.26|0
1656593030000|2022-06-30 12:43:50|733.88|731.48|734|731.6|734|731.6|733.88|731.48|0
1656593040000|2022-06-30 12:44:00|734.1|731.7|734.32|731.92|734.32|731.92|733.88|731.48|0
1656593050000|2022-06-30 12:44:10|734.55|732.15|733.21|730.81|734.55|732.15|733.21|730.81|0
1656593060000|2022-06-30 12:44:20|733.33|730.93|733.66|731.26|733.66|731.26|733.33|730.93|0
1656593070000|2022-06-30 12:44:30|734.1|731.7|733.44|731.04|734.1|731.7|733.44|731.04|0
1656593080000|2022-06-30 12:44:40|733.66|731.26|733.21|730.81|733.66|731.26|733.21|730.81|0
1656593090000|2022-06-30 12:44:50|732.99|730.59|733.21|730.81|733.21|730.81|732.77|730.37|0
1656593100000|2022-06-30 12:45:00|732.77|730.37|732.55|730.15|732.77|730.37|732.55|730.15|0
1656593110000|2022-06-30 12:45:10|732.22|729.82|732.1|729.7|732.22|729.82|731.88|729.48|0
1656593120000|2022-06-30 12:45:20|731.88|729.48|730.33|727.93|731.88|729.48|730.33|727.93|0
1656593130000|2022-06-30 12:45:30|730.77|728.37|730.11|727.71|730.77|728.37|730.11|727.71|0
1656593140000|2022-06-30 12:45:40|729.89|727.49|729.67|727.27|730|727.6|729.67|727.27|0
1656593150000|2022-06-30 12:45:50|729.45|727.05|729.45|727.05|730.11|727.71|729.45|727.05|0
1656593160000|2022-06-30 12:46:00|729.89|727.49|730.33|727.93|730.33|727.93|729.89|727.49|0
1656593170000|2022-06-30 12:46:10|730.55|728.15|730.77|728.37|730.77|728.37|730.33|727.93|0
1656593180000|2022-06-30 12:46:20|731|728.6|730.33|727.93|731|728.6|730.11|727.71|0
1656593190000|2022-06-30 12:46:30|730.11|727.71|730.11|727.71|730.11|727.71|729.89|727.49|0
1656593200000|2022-06-30 12:46:40|729.45|727.05|729.89|727.49|729.89|727.49|729.45|727.05|0
1656593210000|2022-06-30 12:46:50|729.45|727.05|729.67|727.27|729.89|727.49|729.45|727.05|0
1656593220000|2022-06-30 12:47:00|729.45|727.05|730.11|727.71|730.11|727.71|729.45|727.05|0
1656593230000|2022-06-30 12:47:10|730.33|727.93|730.89|728.49|730.89|728.49|730.33|727.93|0
1656593240000|2022-06-30 12:47:20|731.22|728.82|731.22|728.82|731.22|728.82|731|728.6|0
1656593250000|2022-06-30 12:47:30|730.77|728.37|730.77|728.37|730.77|728.37|730.55|728.15|0
1656593260000|2022-06-30 12:47:40|731|728.6|731.22|728.82|731.22|728.82|730.77|728.37|0
1656593270000|2022-06-30 12:47:50|731|728.6|731|728.6|731|728.6|731|728.6|0
1656593280000|2022-06-30 12:48:00|731.22|728.82|731|728.6|731.22|728.82|731|728.6|0
1656593290000|2022-06-30 12:48:10|730.77|728.37|732.1|729.7|732.1|729.7|730.77|728.37|0
1656593300000|2022-06-30 12:48:20|731.88|729.48|732.1|729.7|732.1|729.7|731.88|729.48|0
1656593310000|2022-06-30 12:48:30|732.33|729.93|731.88|729.48|732.33|729.93|731.88|729.48|0
1656593320000|2022-06-30 12:48:40|731.66|729.26|732.1|729.7|732.1|729.7|731.66|729.26|0
1656593330000|2022-06-30 12:48:50|732.33|729.93|732.1|729.7|732.33|729.93|732.1|729.7|0
1656593340000|2022-06-30 12:49:00|732.33|729.93|732.1|729.7|732.33|729.93|732.1|729.7|0
1656593350000|2022-06-30 12:49:10|731.88|729.48|732.1|729.7|732.1|729.7|731|728.6|0
1656593360000|2022-06-30 12:49:20|731.88|729.48|732.33|729.93|732.33|729.93|731.88|729.48|0
1656593370000|2022-06-30 12:49:30|731.88|729.48|731.55|729.15|731.88|729.48|731.22|728.82|0
1656593380000|2022-06-30 12:49:40|731.66|729.26|731.88|729.48|731.88|729.48|731.44|729.04|0
1656593390000|2022-06-30 12:49:50|731.66|729.26|731.66|729.26|731.66|729.26|731.66|729.26|0
1656593400000|2022-06-30 12:50:00|731|728.6|732.33|729.93|732.33|729.93|731|728.6|0
1656593410000|2022-06-30 12:50:10|732.55|730.15|732.99|730.59|732.99|730.59|732.55|730.15|0
1656593420000|2022-06-30 12:50:20|733.21|730.81|733.21|730.81|733.43|731.03|733.21|730.81|0
1656593430000|2022-06-30 12:50:30|733.43|731.03|733.21|730.81|733.43|731.03|733.21|730.81|0
1656593440000|2022-06-30 12:50:40|733.43|731.03|733.43|731.03|733.43|731.03|733.43|731.03|0
1656593450000|2022-06-30 12:50:50|732.99|730.59|733.88|731.48|733.88|731.48|732.99|730.59|0
1656593460000|2022-06-30 12:51:00|734.32|731.92|733.88|731.48|734.32|731.92|733.43|731.03|0
1656593470000|2022-06-30 12:51:10|734.1|731.7|734.99|732.59|734.99|732.59|734.1|731.7|0
1656593480000|2022-06-30 12:51:20|735.1|732.7|734.77|732.37|735.1|732.7|734.77|732.37|0
1656593490000|2022-06-30 12:51:30|734.32|731.92|734.1|731.7|734.32|731.92|734.1|731.7|0
1656593500000|2022-06-30 12:51:40|734.32|731.92|734.1|731.7|734.32|731.92|734.1|731.7|0
1656593510000|2022-06-30 12:51:50|734.99|732.59|736.1|733.7|736.1|733.7|734.99|732.59|0
1656593520000|2022-06-30 12:52:00|736.66|734.26|736.54|734.14|736.66|734.26|736.32|733.92|0
1656593530000|2022-06-30 12:52:10|736.32|733.92|736.54|734.14|736.77|734.37|736.32|733.92|0
1656593540000|2022-06-30 12:52:20|736.77|734.37|736.99|734.59|737.21|734.81|736.77|734.37|0
1656593550000|2022-06-30 12:52:30|737.43|735.03|737.21|734.81|737.43|735.03|736.99|734.59|0
1656593560000|2022-06-30 12:52:40|736.99|734.59|736.77|734.37|737.21|734.81|736.77|734.37|0
1656593570000|2022-06-30 12:52:50|736.99|734.59|737.21|734.81|737.21|734.81|736.99|734.59|0
1656593580000|2022-06-30 12:53:00|736.77|734.37|736.77|734.37|736.77|734.37|736.66|734.26|0
1656593590000|2022-06-30 12:53:10|736.99|734.59|736.77|734.37|736.99|734.59|736.77|734.37|0
1656593600000|2022-06-30 12:53:20|736.54|734.14|736.1|733.7|736.54|734.14|736.1|733.7|0
1656593610000|2022-06-30 12:53:30|735.88|733.48|735.88|733.48|735.88|733.48|735.88|733.48|0
1656593620000|2022-06-30 12:53:40|735.77|733.37|737.65|735.25|737.65|735.25|735.77|733.37|0
1656593630000|2022-06-30 12:53:50|738.32|735.92|738.77|736.37|738.77|736.37|738.32|735.92|0
1656593640000|2022-06-30 12:54:00|738.99|736.59|738.32|735.92|738.99|736.59|738.1|735.7|0
1656593650000|2022-06-30 12:54:10|738.77|736.37|738.32|735.92|738.99|736.59|738.32|735.92|0
1656593660000|2022-06-30 12:54:20|738.1|735.7|738.1|735.7|738.54|736.14|738.1|735.7|0
1656593670000|2022-06-30 12:54:30|737.88|735.48|737.65|735.25|737.88|735.48|737.65|735.25|0
1656593680000|2022-06-30 12:54:40|737.43|735.03|736.76|734.36|737.43|735.03|736.76|734.36|0
1656593690000|2022-06-30 12:54:50|736.54|734.14|736.54|734.14|736.54|734.14|736.32|733.92|0
1656593700000|2022-06-30 12:55:00|736.76|734.36|736.32|733.92|736.76|734.36|736.32|733.92|0
1656593710000|2022-06-30 12:55:10|736.54|734.14|736.99|734.59|736.99|734.59|736.54|734.14|0
1656593720000|2022-06-30 12:55:20|736.76|734.36|737.21|734.81|737.21|734.81|736.54|734.14|0
1656593730000|2022-06-30 12:55:30|737.65|735.25|736.99|734.59|737.65|735.25|736.99|734.59|0
1656593740000|2022-06-30 12:55:40|737.21|734.81|737.43|735.03|737.65|735.25|737.21|734.81|0
1656593750000|2022-06-30 12:55:50|737.88|735.48|737.77|735.37|737.88|735.48|737.65|735.25|0
1656593760000|2022-06-30 12:56:00|737.65|735.25|738.1|735.7|738.1|735.7|737.65|735.25|0
1656593770000|2022-06-30 12:56:10|738.32|735.92|738.77|736.37|738.88|736.48|738.32|735.92|0
1656593780000|2022-06-30 12:56:20|738.1|735.7|737.99|735.59|738.32|735.92|737.99|735.59|0
1656593790000|2022-06-30 12:56:30|737.43|735.03|737.65|735.25|738.1|735.7|737.43|735.03|0
1656593800000|2022-06-30 12:56:40|737.88|735.48|737.65|735.25|737.88|735.48|737.65|735.25|0
1656593810000|2022-06-30 12:56:50|737.43|735.03|737.43|735.03|737.77|735.37|737.43|735.03|0
1656593830000|2022-06-30 12:57:10|738.32|735.92|740.55|738.15|740.55|738.15|738.32|735.92|0
1656593840000|2022-06-30 12:57:20|740.77|738.37|741.21|738.81|741.21|738.81|740.55|738.15|0
1656593850000|2022-06-30 12:57:30|740.99|738.59|740.1|737.7|740.99|738.59|740.1|737.7|0
1656593860000|2022-06-30 12:57:40|740.77|738.37|741.44|739.04|741.44|739.04|740.77|738.37|0
1656593870000|2022-06-30 12:57:50|742.1|739.7|741.88|739.48|742.1|739.7|741.66|739.26|0
1656593880000|2022-06-30 12:58:00|741.66|739.26|741.44|739.04|741.66|739.26|741.44|739.04|0
1656593890000|2022-06-30 12:58:10|741.66|739.26|742.1|739.7|742.33|739.93|741.66|739.26|0
1656593900000|2022-06-30 12:58:20|742.33|739.93|741.44|739.04|742.33|739.93|741.44|739.04|0
1656593910000|2022-06-30 12:58:30|741.21|738.81|741.21|738.81|741.21|738.81|740.99|738.59|0
1656593920000|2022-06-30 12:58:40|740.99|738.59|741.21|738.81|741.21|738.81|740.99|738.59|0
1656593930000|2022-06-30 12:58:50|740.99|738.59|741.66|739.26|741.66|739.26|740.99|738.59|0
1656593940000|2022-06-30 12:59:00|741.44|739.04|740.99|738.59|741.44|739.04|740.99|738.59|0
1656593950000|2022-06-30 12:59:10|740.88|738.48|740.99|738.59|740.99|738.59|740.88|738.48|0
1656593960000|2022-06-30 12:59:20|740.77|738.37|740.55|738.15|740.77|738.37|740.55|738.15|0
1656593970000|2022-06-30 12:59:30|741.21|738.81|741.11|738.71|741.21|738.81|741.11|738.71|0
1656593980000|2022-06-30 12:59:40|740.99|738.59|741.33|738.93|741.33|738.93|740.77|738.37|0
1656593990000|2022-06-30 12:59:50|741.66|739.26|742.55|740.15|742.55|740.15|741.66|739.26|0
1656594000000|2022-06-30 13:00:00|742.77|740.37|743.44|741.04|743.44|741.04|742.77|740.37|0
1656594010000|2022-06-30 13:00:10|743.11|740.71|742.55|740.15|743.11|740.71|742.55|740.15|0
1656594020000|2022-06-30 13:00:20|743|740.6|743.89|741.49|743.89|741.49|743|740.6|0
1656594030000|2022-06-30 13:00:30|744.11|741.71|743.89|741.49|744.11|741.71|743.44|741.04|0
1656594040000|2022-06-30 13:00:40|743.66|741.26|743.22|740.82|743.66|741.26|743.22|740.82|0
1656594050000|2022-06-30 13:00:50|743|740.6|743|740.6|743|740.6|742.77|740.37|0
1656594060000|2022-06-30 13:01:00|742.55|740.15|741.66|739.26|742.55|740.15|741.66|739.26|0
1656594070000|2022-06-30 13:01:10|741.44|739.04|740.99|738.59|741.44|739.04|740.77|738.37|0
1656594080000|2022-06-30 13:01:20|741.11|738.71|740.77|738.37|741.11|738.71|740.55|738.15|0
1656594090000|2022-06-30 13:01:30|740.54|738.14|740.54|738.14|740.77|738.37|740.54|738.14|0
1656594100000|2022-06-30 13:01:40|740.77|738.37|740.77|738.37|740.77|738.37|740.54|738.14|0
1656594110000|2022-06-30 13:01:50|741.11|738.71|740.54|738.14|741.11|738.71|740.54|738.14|0
1656594120000|2022-06-30 13:02:00|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1656594130000|2022-06-30 13:02:10|740.54|738.14|740.32|737.92|740.77|738.37|740.32|737.92|0
1656594140000|2022-06-30 13:02:20|740.54|738.14|740.77|738.37|740.77|738.37|740.32|737.92|0
1656594150000|2022-06-30 13:02:30|740.44|738.04|740.32|737.92|740.44|738.04|740.32|737.92|0
1656594160000|2022-06-30 13:02:40|740.1|737.7|739.43|737.03|740.1|737.7|739.21|736.81|0
1656594170000|2022-06-30 13:02:50|739.65|737.25|739.43|737.03|739.65|737.25|739.43|737.03|0
1656594180000|2022-06-30 13:03:00|739.88|737.48|740.32|737.92|740.32|737.92|739.65|737.25|0
1656594190000|2022-06-30 13:03:10|740.99|738.59|740.99|738.59|741.44|739.04|740.99|738.59|0
1656594200000|2022-06-30 13:03:20|741.21|738.81|740.77|738.37|741.21|738.81|740.77|738.37|0
1656594210000|2022-06-30 13:03:30|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1656594220000|2022-06-30 13:03:40|740.1|737.7|740.32|737.92|740.32|737.92|739.88|737.48|0
1656594230000|2022-06-30 13:03:50|740.1|737.7|739.88|737.48|740.1|737.7|739.88|737.48|0
1656594240000|2022-06-30 13:04:00|740.32|737.92|739.88|737.48|740.54|738.14|739.88|737.48|0
1656594250000|2022-06-30 13:04:10|740.1|737.7|740.54|738.14|740.54|738.14|740.1|737.7|0
1656594260000|2022-06-30 13:04:20|740.21|737.81|739.99|737.59|740.21|737.81|739.99|737.59|0
1656594270000|2022-06-30 13:04:30|739.88|737.48|739.43|737.03|739.88|737.48|739.43|737.03|0
1656594280000|2022-06-30 13:04:40|739.88|737.48|739.88|737.48|739.88|737.48|739.65|737.25|0
1656594290000|2022-06-30 13:04:50|739.65|737.25|739.43|737.03|739.88|737.48|739.43|737.03|0
1656594300000|2022-06-30 13:05:00|739.65|737.25|740.1|737.7|740.54|738.14|739.65|737.25|0
1656594310000|2022-06-30 13:05:10|740.54|738.14|739.43|737.03|740.54|738.14|739.43|737.03|0
1656594320000|2022-06-30 13:05:20|739.32|736.92|739.55|737.15|739.65|737.25|739.21|736.81|0
1656594330000|2022-06-30 13:05:30|739.43|737.03|739.21|736.81|739.43|737.03|739.21|736.81|0
1656594340000|2022-06-30 13:05:40|739.43|737.03|739.43|737.03|739.88|737.48|739.43|737.03|0
1656594350000|2022-06-30 13:05:50|739.21|736.81|739.21|736.81|739.43|737.03|739.21|736.81|0
1656594360000|2022-06-30 13:06:00|738.99|736.59|738.54|736.14|738.99|736.59|738.54|736.14|0
1656594370000|2022-06-30 13:06:10|738.32|735.92|737.87|735.47|738.54|736.14|737.87|735.47|0
1656594380000|2022-06-30 13:06:20|738.1|735.7|738.1|735.7|738.1|735.7|737.87|735.47|0
1656594390000|2022-06-30 13:06:30|737.87|735.47|738.1|735.7|738.1|735.7|737.87|735.47|0
1656594400000|2022-06-30 13:06:40|738.21|735.81|737.87|735.47|738.32|735.92|737.87|735.47|0
1656594410000|2022-06-30 13:06:50|737.43|735.03|737.43|735.03|737.43|735.03|737.32|734.92|0
1656594420000|2022-06-30 13:07:00|737.65|735.25|737.87|735.47|737.87|735.47|737.65|735.25|0
1656594430000|2022-06-30 13:07:10|737.65|735.25|737.87|735.47|737.87|735.47|737.65|735.25|0
1656594440000|2022-06-30 13:07:20|737.65|735.25|737.65|735.25|737.65|735.25|737.65|735.25|0
1656594450000|2022-06-30 13:07:30|737.43|735.03|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594460000|2022-06-30 13:07:40|737.65|735.25|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594470000|2022-06-30 13:07:50|737.65|735.25|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594480000|2022-06-30 13:08:00|737.65|735.25|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594490000|2022-06-30 13:08:10|736.98|734.58|737.32|734.92|737.43|735.03|736.98|734.58|0
1656594500000|2022-06-30 13:08:20|737.21|734.81|737.43|735.03|737.43|735.03|737.21|734.81|0
1656594510000|2022-06-30 13:08:30|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1656594520000|2022-06-30 13:08:40|737.43|735.03|737.43|735.03|737.43|735.03|737.43|735.03|0
1656594530000|2022-06-30 13:08:50|737.21|734.81|737.43|735.03|737.43|735.03|737.21|734.81|0
1656594540000|2022-06-30 13:09:00|736.98|734.58|736.76|734.36|736.98|734.58|736.76|734.36|0
1656594550000|2022-06-30 13:09:10|736.54|734.14|736.1|733.7|736.54|734.14|736.1|733.7|0
1656594570000|2022-06-30 13:09:30|735.87|733.47|735.87|733.47|735.87|733.47|735.65|733.25|0
1656594580000|2022-06-30 13:09:40|736.1|733.7|736.1|733.7|736.1|733.7|735.87|733.47|0
1656594590000|2022-06-30 13:09:50|736.32|733.92|736.54|734.14|736.54|734.14|736.32|733.92|0
1656594600000|2022-06-30 13:10:00|737.43|735.03|737.43|735.03|737.43|735.03|737.43|735.03|0
1656594610000|2022-06-30 13:10:10|737.21|734.81|737.65|735.25|737.65|735.25|737.21|734.81|0
1656594620000|2022-06-30 13:10:20|737.87|735.47|737.87|735.47|738.1|735.7|737.87|735.47|0
1656594630000|2022-06-30 13:10:30|738.1|735.7|738.32|735.92|738.54|736.14|738.1|735.7|0
1656594640000|2022-06-30 13:10:40|738.1|735.7|738.54|736.14|738.54|736.14|738.1|735.7|0
1656594650000|2022-06-30 13:10:50|738.76|736.36|737.43|735.03|738.76|736.36|737.21|734.81|0
1656594660000|2022-06-30 13:11:00|737.21|734.81|736.54|734.14|737.21|734.81|736.54|734.14|0
1656594670000|2022-06-30 13:11:10|736.76|734.36|736.98|734.58|736.98|734.58|736.54|734.14|0
1656594680000|2022-06-30 13:11:20|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1656594690000|2022-06-30 13:11:30|737.43|735.03|737.87|735.47|737.87|735.47|737.43|735.03|0
1656594700000|2022-06-30 13:11:40|737.65|735.25|737.32|734.92|737.87|735.47|737.32|734.92|0
1656594710000|2022-06-30 13:11:50|737.65|735.25|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594720000|2022-06-30 13:12:00|737.1|734.7|737.21|734.81|737.21|734.81|737.1|734.7|0
1656594730000|2022-06-30 13:12:10|736.98|734.58|737.21|734.81|737.21|734.81|736.98|734.58|0
1656594740000|2022-06-30 13:12:20|736.98|734.58|736.76|734.36|736.98|734.58|736.76|734.36|0
1656594750000|2022-06-30 13:12:30|736.98|734.58|737.1|734.7|737.1|734.7|736.98|734.58|0
1656594760000|2022-06-30 13:12:40|737.21|734.81|737.43|735.03|737.43|735.03|736.98|734.58|0
1656594770000|2022-06-30 13:12:50|737.21|734.81|737.21|734.81|737.21|734.81|736.98|734.58|0
1656594780000|2022-06-30 13:13:00|736.98|734.58|737.21|734.81|737.21|734.81|736.76|734.36|0
1656594790000|2022-06-30 13:13:10|736.98|734.58|737.43|735.03|737.43|735.03|736.98|734.58|0
1656594800000|2022-06-30 13:13:20|737.54|735.14|737.21|734.81|737.54|735.14|736.98|734.58|0
1656594810000|2022-06-30 13:13:30|736.98|734.58|737.43|735.03|737.43|735.03|736.98|734.58|0
1656594820000|2022-06-30 13:13:40|737.21|734.81|736.76|734.36|737.21|734.81|736.76|734.36|0
1656594830000|2022-06-30 13:13:50|736.54|734.14|736.76|734.36|736.76|734.36|736.54|734.14|0
1656594840000|2022-06-30 13:14:00|736.54|734.14|736.98|734.58|736.98|734.58|736.54|734.14|0
1656594850000|2022-06-30 13:14:10|736.76|734.36|737.21|734.81|737.21|734.81|736.76|734.36|0
1656594860000|2022-06-30 13:14:20|737.43|735.03|737.65|735.25|737.65|735.25|737.43|735.03|0
1656594870000|2022-06-30 13:14:30|737.43|735.03|737.43|735.03|737.65|735.25|737.43|735.03|0
1656594880000|2022-06-30 13:14:40|737.65|735.25|737.65|735.25|737.65|735.25|737.43|735.03|0
1656594890000|2022-06-30 13:14:50|737.54|735.14|737.99|735.59|737.99|735.59|737.54|735.14|0
1656594900000|2022-06-30 13:15:00|737.21|734.81|738.09|735.69|738.09|735.69|737.21|734.81|0
1656594910000|2022-06-30 13:15:10|738.32|735.92|738.09|735.69|738.32|735.92|738.09|735.69|0
1656594920000|2022-06-30 13:15:20|738.32|735.92|738.32|735.92|738.54|736.14|738.32|735.92|0
1656594930000|2022-06-30 13:15:30|737.87|735.47|738.09|735.69|738.09|735.69|737.87|735.47|0
1656594940000|2022-06-30 13:15:40|737.87|735.47|736.76|734.36|737.87|735.47|736.76|734.36|0
1656594950000|2022-06-30 13:15:50|736.54|734.14|735.99|733.59|736.54|734.14|735.99|733.59|0
1656594960000|2022-06-30 13:16:00|735.87|733.47|735.87|733.47|735.87|733.47|735.65|733.25|0
1656594970000|2022-06-30 13:16:10|735.65|733.25|735.65|733.25|735.65|733.25|735.21|732.81|0
1656594980000|2022-06-30 13:16:20|735.43|733.03|735.21|732.81|735.43|733.03|735.21|732.81|0
1656594990000|2022-06-30 13:16:30|735.43|733.03|735.65|733.25|735.65|733.25|735.43|733.03|0
1656595000000|2022-06-30 13:16:40|735.43|733.03|735.21|732.81|735.43|733.03|735.21|732.81|0
1656595010000|2022-06-30 13:16:50|734.98|732.58|734.98|732.58|734.98|732.58|734.98|732.58|0
1656595020000|2022-06-30 13:17:00|734.76|732.36|734.54|732.14|734.76|732.36|734.54|732.14|0
1656595030000|2022-06-30 13:17:10|733.87|731.47|733.43|731.03|733.99|731.59|733.43|731.03|0
1656595040000|2022-06-30 13:17:20|733.87|731.47|733.87|731.47|733.87|731.47|733.65|731.25|0
1656595050000|2022-06-30 13:17:30|733.65|731.25|733.65|731.25|733.87|731.47|733.65|731.25|0
1656595060000|2022-06-30 13:17:40|731.88|729.48|731.88|729.48|731.88|729.48|731.66|729.26|0
1656595070000|2022-06-30 13:17:50|732.1|729.7|731.88|729.48|732.54|730.14|731.88|729.48|0
1656595080000|2022-06-30 13:18:00|732.1|729.7|732.54|730.14|732.54|730.14|732.1|729.7|0
1656595090000|2022-06-30 13:18:10|732.1|729.7|732.54|730.14|732.54|730.14|732.1|729.7|0
1656595100000|2022-06-30 13:18:20|732.76|730.36|732.76|730.36|732.99|730.59|732.76|730.36|0
1656595110000|2022-06-30 13:18:30|732.99|730.59|732.76|730.36|732.99|730.59|732.76|730.36|0
1656595120000|2022-06-30 13:18:40|732.99|730.59|733.21|730.81|733.21|730.81|732.99|730.59|0
1656595130000|2022-06-30 13:18:50|732.99|730.59|733.21|730.81|733.21|730.81|732.99|730.59|0
1656595140000|2022-06-30 13:19:00|733.43|731.03|733.65|731.25|733.65|731.25|733.43|731.03|0
1656595150000|2022-06-30 13:19:10|733.43|731.03|733.21|730.81|733.43|731.03|732.99|730.59|0
1656595160000|2022-06-30 13:19:20|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1656595170000|2022-06-30 13:19:30|732.76|730.36|732.76|730.36|732.76|730.36|732.76|730.36|0
1656595180000|2022-06-30 13:19:40|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1656595190000|2022-06-30 13:19:50|732.76|730.36|732.76|730.36|732.88|730.48|732.76|730.36|0
1656595200000|2022-06-30 13:20:00|732.99|730.59|733.21|730.81|733.21|730.81|732.99|730.59|0
1656595210000|2022-06-30 13:20:10|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1656595220000|2022-06-30 13:20:20|733.21|730.81|732.99|730.59|733.43|731.03|732.99|730.59|0
1656595230000|2022-06-30 13:20:30|733.21|730.81|732.54|730.14|733.21|730.81|732.54|730.14|0
1656595240000|2022-06-30 13:20:40|732.1|729.7|732.32|729.92|732.54|730.14|732.1|729.7|0
1656595250000|2022-06-30 13:20:50|732.54|730.14|732.99|730.59|732.99|730.59|732.54|730.14|0
1656595260000|2022-06-30 13:21:00|733.21|730.81|732.98|730.58|733.21|730.81|732.98|730.58|0
1656595270000|2022-06-30 13:21:10|733.21|730.81|732.98|730.58|733.21|730.81|732.98|730.58|0
1656595280000|2022-06-30 13:21:20|733.21|730.81|732.76|730.36|733.21|730.81|732.76|730.36|0
1656595290000|2022-06-30 13:21:30|732.54|730.14|732.98|730.58|732.98|730.58|732.54|730.14|0
1656595300000|2022-06-30 13:21:40|732.76|730.36|732.98|730.58|732.98|730.58|732.76|730.36|0
1656595310000|2022-06-30 13:21:50|733.21|730.81|732.98|730.58|733.21|730.81|732.98|730.58|0
1656595320000|2022-06-30 13:22:00|733.21|730.81|732.98|730.58|733.21|730.81|732.98|730.58|0
1656595330000|2022-06-30 13:22:10|733.21|730.81|733.65|731.25|733.65|731.25|733.1|730.7|0
1656595340000|2022-06-30 13:22:20|733.87|731.47|734.09|731.69|734.09|731.69|733.87|731.47|0
1656595350000|2022-06-30 13:22:30|734.32|731.92|734.32|731.92|734.32|731.92|734.09|731.69|0
1656595360000|2022-06-30 13:22:40|734.09|731.69|734.54|732.14|734.54|732.14|734.09|731.69|0
1656595370000|2022-06-30 13:22:50|734.32|731.92|734.54|732.14|734.54|732.14|734.32|731.92|0
1656595380000|2022-06-30 13:23:00|734.32|731.92|734.54|732.14|734.54|732.14|734.32|731.92|0
1656595390000|2022-06-30 13:23:10|734.09|731.69|734.09|731.69|734.09|731.69|734.09|731.69|0
1656595400000|2022-06-30 13:23:20|734.32|731.92|734.54|732.14|734.65|732.25|734.32|731.92|0
1656595410000|2022-06-30 13:23:30|734.32|731.92|734.32|731.92|734.54|732.14|734.32|731.92|0
1656595420000|2022-06-30 13:23:40|734.43|732.03|734.32|731.92|734.43|732.03|734.32|731.92|0
1656595430000|2022-06-30 13:23:50|734.54|732.14|734.09|731.69|734.54|732.14|734.09|731.69|0
1656595440000|2022-06-30 13:24:00|734.32|731.92|734.76|732.36|734.76|732.36|734.32|731.92|0
1656595450000|2022-06-30 13:24:10|734.32|731.92|734.32|731.92|734.32|731.92|734.09|731.69|0
1656595460000|2022-06-30 13:24:20|734.54|732.14|734.32|731.92|734.54|732.14|734.32|731.92|0
1656595470000|2022-06-30 13:24:30|734.54|732.14|734.54|732.14|734.54|732.14|734.54|732.14|0
1656595480000|2022-06-30 13:24:40|734.09|731.69|734.09|731.69|734.09|731.69|733.87|731.47|0
1656595490000|2022-06-30 13:24:50|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1656595500000|2022-06-30 13:25:00|734.54|732.14|734.76|732.36|735.2|732.8|734.54|732.14|0
1656595510000|2022-06-30 13:25:10|734.98|732.58|734.76|732.36|734.98|732.58|734.76|732.36|0
1656595520000|2022-06-30 13:25:20|734.54|732.14|734.76|732.36|734.98|732.58|734.54|732.14|0
1656595530000|2022-06-30 13:25:30|734.54|732.14|734.32|731.92|734.54|732.14|734.32|731.92|0
1656595540000|2022-06-30 13:25:40|734.54|732.14|734.54|732.14|734.54|732.14|734.54|732.14|0
1656595550000|2022-06-30 13:25:50|734.76|732.36|734.98|732.58|734.98|732.58|734.76|732.36|0
1656595560000|2022-06-30 13:26:00|734.76|732.36|735.43|733.03|735.43|733.03|734.76|732.36|0
1656595570000|2022-06-30 13:26:10|735.32|732.92|735.2|732.8|735.43|733.03|735.2|732.8|0
1656595580000|2022-06-30 13:26:20|735.65|733.25|735.65|733.25|735.87|733.47|735.65|733.25|0
1656595590000|2022-06-30 13:26:30|735.87|733.47|735.87|733.47|736.09|733.69|735.87|733.47|0
1656595600000|2022-06-30 13:26:40|735.43|733.03|734.98|732.58|735.43|733.03|734.76|732.36|0
1656595610000|2022-06-30 13:26:50|735.43|733.03|734.76|732.36|735.43|733.03|734.76|732.36|0
1656595620000|2022-06-30 13:27:00|734.98|732.58|734.76|732.36|734.98|732.58|734.54|732.14|0
1656595630000|2022-06-30 13:27:10|734.98|732.58|735.2|732.8|735.2|732.8|734.98|732.58|0
1656595640000|2022-06-30 13:27:20|735.43|733.03|735.87|733.47|736.09|733.69|735.43|733.03|0
1656595650000|2022-06-30 13:27:30|736.09|733.69|735.87|733.47|736.54|734.14|735.87|733.47|0
1656595660000|2022-06-30 13:27:40|735.65|733.25|735.43|733.03|735.65|733.25|734.76|732.36|0
1656595670000|2022-06-30 13:27:50|734.32|731.92|734.32|731.92|734.32|731.92|733.87|731.47|0
1656595680000|2022-06-30 13:28:00|733.43|731.03|732.98|730.58|733.43|731.03|732.98|730.58|0
1656595690000|2022-06-30 13:28:10|732.76|730.36|732.98|730.58|732.98|730.58|732.76|730.36|0
1656595700000|2022-06-30 13:28:20|732.54|730.14|733.43|731.03|733.43|731.03|732.54|730.14|0
1656595710000|2022-06-30 13:28:30|733.65|731.25|733.43|731.03|733.65|731.25|733.21|730.81|0
1656595720000|2022-06-30 13:28:40|733.21|730.81|733.65|731.25|733.65|731.25|733.21|730.81|0
1656595730000|2022-06-30 13:28:50|733.43|731.03|733.43|731.03|733.43|731.03|733.43|731.03|0
1656595740000|2022-06-30 13:29:00|733.65|731.25|734.31|731.91|734.31|731.91|733.65|731.25|0
1656595750000|2022-06-30 13:29:10|733.99|731.59|734.09|731.69|734.09|731.69|733.99|731.59|0
1656595760000|2022-06-30 13:29:20|733.87|731.47|733.65|731.25|733.87|731.47|733.65|731.25|0
1656595770000|2022-06-30 13:29:30|733.87|731.47|734.54|732.14|734.54|732.14|733.87|731.47|0
1656595780000|2022-06-30 13:29:40|734.98|732.58|733.76|731.36|734.98|732.58|733.76|731.36|0
1656595790000|2022-06-30 13:29:50|733.87|731.47|734.98|732.58|734.98|732.58|733.87|731.47|0
1656595800000|2022-06-30 13:30:00|734.54|732.14|733.43|731.03|734.54|732.14|732.98|730.58|0
1656595810000|2022-06-30 13:30:10|733.21|730.81|734.09|731.69|734.09|731.69|732.54|730.14|0
1656595820000|2022-06-30 13:30:20|734.54|732.14|728.99|726.59|734.54|732.14|728.99|726.59|0
1656595830000|2022-06-30 13:30:30|730.1|727.7|727.22|724.82|730.54|728.14|727.22|724.82|0
1656595840000|2022-06-30 13:30:40|728.11|725.71|728.55|726.15|728.77|726.37|728.11|725.71|0
1656595850000|2022-06-30 13:30:50|728.99|726.59|730.32|727.92|730.32|727.92|728.99|726.59|0
1656595860000|2022-06-30 13:31:00|730.99|728.59|730.1|727.7|730.99|728.59|729.44|727.04|0
1656595870000|2022-06-30 13:31:10|730.32|727.92|731.21|728.81|731.65|729.25|730.32|727.92|0
1656595880000|2022-06-30 13:31:20|732.32|729.92|734.76|732.36|734.76|732.36|732.32|729.92|0
1656595890000|2022-06-30 13:31:30|735.76|733.36|736.98|734.58|736.98|734.58|735.76|733.36|0
1656595900000|2022-06-30 13:31:40|737.65|735.25|737.87|735.47|737.87|735.47|737.42|735.02|0
1656595910000|2022-06-30 13:31:50|736.09|733.69|736.31|733.91|736.31|733.91|735.2|732.8|0
1656595920000|2022-06-30 13:32:00|735.87|733.47|738.09|735.69|738.09|735.69|735.87|733.47|0
1656595930000|2022-06-30 13:32:10|739.2|736.8|740.32|737.92|740.32|737.92|738.76|736.36|0
1656595940000|2022-06-30 13:32:20|739.65|737.25|740.09|737.69|740.32|737.92|739.65|737.25|0
1656595950000|2022-06-30 13:32:30|741.65|739.25|742.99|740.59|742.99|740.59|741.65|739.25|0
1656595960000|2022-06-30 13:32:40|743.21|740.81|742.99|740.59|743.44|741.04|742.99|740.59|0
1656595970000|2022-06-30 13:32:50|743.88|741.48|740.54|738.14|743.88|741.48|740.09|737.69|0
1656595980000|2022-06-30 13:33:00|740.98|738.58|740.09|737.69|741.21|738.81|740.09|737.69|0
1656595990000|2022-06-30 13:33:10|740.54|738.14|741.21|738.81|741.21|738.81|740.32|737.92|0
1656596000000|2022-06-30 13:33:20|740.09|737.69|740.65|738.25|740.65|738.25|739.65|737.25|0
1656596010000|2022-06-30 13:33:30|740.76|738.36|740.32|737.92|740.76|738.36|739.99|737.59|0
1656596020000|2022-06-30 13:33:40|740.09|737.69|737.42|735.02|740.09|737.69|737.42|735.02|0
1656596030000|2022-06-30 13:33:50|736.38|733.98|732.27|729.87|736.38|733.98|732.27|729.87|0
1656596040000|2022-06-30 13:34:00|732.93|730.53|732|729.6|732.93|730.53|732|729.6|0
1656596050000|2022-06-30 13:34:10|731.38|728.98|731.72|729.32|732.05|729.65|731.38|728.98|0
1656596060000|2022-06-30 13:34:20|732.71|730.31|734.71|732.31|734.71|732.31|732.71|730.31|0
1656596070000|2022-06-30 13:34:30|735.6|733.2|736.94|734.54|736.94|734.54|735.38|732.98|0
1656596080000|2022-06-30 13:34:40|736.05|733.65|737.16|734.76|737.16|734.76|735.27|732.87|0
1656596090000|2022-06-30 13:34:50|738.05|735.65|737.83|735.43|738.5|736.1|737.83|735.43|0
1656596100000|2022-06-30 13:35:00|740.5|738.1|738.94|736.54|740.5|738.1|738.27|735.87|0
1656596110000|2022-06-30 13:35:10|740.06|737.66|741.07|738.67|741.07|738.67|739.39|736.99|0
1656596120000|2022-06-30 13:35:20|741.84|739.44|739.17|736.77|741.84|739.44|739.17|736.77|0
1656596130000|2022-06-30 13:35:30|740.06|737.66|738.27|735.87|740.06|737.66|737.16|734.76|0
1656596140000|2022-06-30 13:35:40|737.83|735.43|737.83|735.43|738.72|736.32|737.83|735.43|0
1656596150000|2022-06-30 13:35:50|738.5|736.1|737.38|734.98|738.72|736.32|737.38|734.98|0
1656596160000|2022-06-30 13:36:00|738.17|735.77|738.94|736.54|738.94|736.54|737.38|734.98|0
1656596170000|2022-06-30 13:36:10|739.83|737.43|742.29|739.89|742.29|739.89|739.83|737.43|0
1656596180000|2022-06-30 13:36:20|742.51|740.11|744.97|742.57|744.97|742.57|742.29|739.89|0
1656596190000|2022-06-30 13:36:30|745.19|742.79|745.86|743.46|745.86|743.46|745.19|742.79|0
1656596200000|2022-06-30 13:36:40|746.53|744.13|745.86|743.46|746.53|744.13|744.97|742.57|0
1656596210000|2022-06-30 13:36:50|745.42|743.02|745.42|743.02|745.64|743.24|745.19|742.79|0
1656596220000|2022-06-30 13:37:00|744.74|742.34|743.63|741.23|744.74|742.34|743.63|741.23|0
1656596230000|2022-06-30 13:37:10|743.85|741.45|745.19|742.79|745.19|742.79|743.85|741.45|0
1656596240000|2022-06-30 13:37:20|745.08|742.68|744.74|742.34|745.08|742.68|744.74|742.34|0
1656596250000|2022-06-30 13:37:30|747.43|745.03|745.86|743.46|747.43|745.03|745.19|742.79|0
1656596260000|2022-06-30 13:37:40|746.09|743.69|746.09|743.69|746.09|743.69|745.64|743.24|0
1656596270000|2022-06-30 13:37:50|744.74|742.34|745.64|743.24|745.64|743.24|744.74|742.34|0
1656596280000|2022-06-30 13:38:00|745.86|743.46|745.86|743.46|746.31|743.91|745.42|743.02|0
1656596290000|2022-06-30 13:38:10|745.19|742.79|746.98|744.58|746.98|744.58|745.19|742.79|0
1656596300000|2022-06-30 13:38:20|748.32|745.92|748.99|746.59|748.99|746.59|748.32|745.92|0
1656596310000|2022-06-30 13:38:30|748.1|745.7|746.53|744.13|748.1|745.7|746.53|744.13|0
1656596320000|2022-06-30 13:38:40|746.98|744.58|746.89|744.49|746.98|744.58|746.84|744.44|0
1656596330000|2022-06-30 13:38:50|747.78|745.38|747.34|744.94|748.23|745.83|747.34|744.94|0
1656596340000|2022-06-30 13:39:00|749.12|746.72|748.9|746.5|749.24|746.84|748.9|746.5|0
1656596350000|2022-06-30 13:39:10|749.34|746.94|748.79|746.39|749.34|746.94|748.23|745.83|0
1656596360000|2022-06-30 13:39:20|749.34|746.94|750.01|747.61|750.01|747.61|749.34|746.94|0
1656596370000|2022-06-30 13:39:30|750.24|747.84|749.46|747.06|751.8|749.4|749.46|747.06|0
1656596380000|2022-06-30 13:39:40|749.79|747.39|752.03|749.63|752.03|749.63|749.79|747.39|0
1656596390000|2022-06-30 13:39:50|751.58|749.18|752.03|749.63|752.25|749.85|751.58|749.18|0
1656596400000|2022-06-30 13:40:00|752.92|750.52|751.8|749.4|753.59|751.19|751.8|749.4|0
1656596410000|2022-06-30 13:40:10|751.36|748.96|751.36|748.96|752.25|749.85|751.36|748.96|0
1656596420000|2022-06-30 13:40:20|750.91|748.51|752.25|749.85|752.25|749.85|750.91|748.51|0
1656596430000|2022-06-30 13:40:30|751.13|748.73|752.03|749.63|752.03|749.63|751.13|748.73|0
1656596440000|2022-06-30 13:40:40|751.36|748.96|751.58|749.18|751.58|749.18|751.36|748.96|0
1656596450000|2022-06-30 13:40:50|751.47|749.07|751.58|749.18|752.7|750.3|751.47|749.07|0
1656596460000|2022-06-30 13:41:00|751.36|748.96|752.03|749.63|752.03|749.63|751.36|748.96|0
1656596470000|2022-06-30 13:41:10|752.92|750.52|753.37|750.97|753.59|751.19|752.47|750.07|0
1656596480000|2022-06-30 13:41:20|753.81|751.41|754.26|751.86|754.26|751.86|752.92|750.52|0
1656596490000|2022-06-30 13:41:30|753.59|751.19|754.71|752.31|754.71|752.31|753.59|751.19|0
1656596500000|2022-06-30 13:41:40|754.04|751.64|753.81|751.41|754.26|751.86|753.81|751.41|0
1656596510000|2022-06-30 13:41:50|753.59|751.19|753.37|750.97|753.59|751.19|752.92|750.52|0
1656596520000|2022-06-30 13:42:00|754.04|751.64|752.25|749.85|754.04|751.64|752.25|749.85|0
1656596530000|2022-06-30 13:42:10|752.92|750.52|753.81|751.41|753.81|751.41|752.92|750.52|0
1656596540000|2022-06-30 13:42:20|754.83|752.43|754.93|752.53|754.93|752.53|754.49|752.09|0
1656596550000|2022-06-30 13:42:30|753.59|751.19|753.14|750.74|753.59|751.19|752.92|750.52|0
1656596560000|2022-06-30 13:42:40|753.37|750.97|752.92|750.52|753.37|750.97|752.92|750.52|0
1656596570000|2022-06-30 13:42:50|753.14|750.74|750.68|748.28|753.14|750.74|750.46|748.06|0
1656596580000|2022-06-30 13:43:00|751.58|749.18|750.24|747.84|751.58|749.18|750.24|747.84|0
1656596590000|2022-06-30 13:43:10|750.91|748.51|749.79|747.39|750.91|748.51|749.79|747.39|0
1656596600000|2022-06-30 13:43:20|750.01|747.61|750.46|748.06|750.46|748.06|749.79|747.39|0
1656596610000|2022-06-30 13:43:30|750.91|748.51|749.12|746.72|750.91|748.51|749.12|746.72|0
1656596620000|2022-06-30 13:43:40|748.67|746.27|749.68|747.28|749.79|747.39|748.67|746.27|0
1656596630000|2022-06-30 13:43:50|750.01|747.61|749.34|746.94|750.01|747.61|749.34|746.94|0
1656596640000|2022-06-30 13:44:00|749.12|746.72|748.23|745.83|749.12|746.72|748.23|745.83|0
1656596650000|2022-06-30 13:44:10|748.9|746.5|748|745.6|748.9|746.5|748|745.6|0
1656596660000|2022-06-30 13:44:20|748.23|745.83|748|745.6|748.34|745.94|746.89|744.49|0
1656596670000|2022-06-30 13:44:30|748.45|746.05|751.58|749.18|751.58|749.18|748.45|746.05|0
1656596680000|2022-06-30 13:44:40|751.25|748.85|751.02|748.62|751.47|749.07|751.02|748.62|0
1656596690000|2022-06-30 13:44:50|751.13|748.73|750.68|748.28|751.25|748.85|750.68|748.28|0
1656596700000|2022-06-30 13:45:00|750.91|748.51|748.67|746.27|750.91|748.51|748.67|746.27|0
1656596710000|2022-06-30 13:45:10|747.56|745.16|748|745.6|748.57|746.17|747.56|745.16|0
1656596720000|2022-06-30 13:45:20|749.34|746.94|748.45|746.05|749.34|746.94|748|745.6|0
1656596730000|2022-06-30 13:45:30|748.67|746.27|750.01|747.61|750.01|747.61|748.23|745.83|0
1656596740000|2022-06-30 13:45:40|749.57|747.17|750.24|747.84|750.24|747.84|748.67|746.27|0
1656596750000|2022-06-30 13:45:50|750.01|747.61|752.25|749.85|752.25|749.85|750.01|747.61|0
1656596760000|2022-06-30 13:46:00|752.92|750.52|754.26|751.86|754.26|751.86|752.92|750.52|0
1656596770000|2022-06-30 13:46:10|754.93|752.53|754.93|752.53|755.38|752.98|754.93|752.53|0
1656596780000|2022-06-30 13:46:20|754.71|752.31|754.04|751.64|754.93|752.53|753.81|751.41|0
1656596790000|2022-06-30 13:46:30|754.26|751.86|754.26|751.86|754.93|752.53|754.26|751.86|0
1656596800000|2022-06-30 13:46:40|754.93|752.53|753.59|751.19|754.93|752.53|753.37|750.97|0
1656596810000|2022-06-30 13:46:50|752.14|749.74|750.18|747.78|752.14|749.74|750.18|747.78|0
1656596820000|2022-06-30 13:47:00|749.29|746.89|747.84|745.44|749.29|746.89|747.84|745.44|0
1656596830000|2022-06-30 13:47:10|747.72|745.32|748.17|745.77|748.84|746.44|747.72|745.32|0
1656596840000|2022-06-30 13:47:20|747.95|745.55|749.06|746.66|749.51|747.11|747.95|745.55|0
1656596850000|2022-06-30 13:47:30|748.39|745.99|749.06|746.66|749.06|746.66|748.39|745.99|0
1656596860000|2022-06-30 13:47:40|748.17|745.77|748.62|746.22|748.62|746.22|747.95|745.55|0
1656596870000|2022-06-30 13:47:50|747.5|745.1|747.95|745.55|748.39|745.99|747.5|745.1|0
1656596880000|2022-06-30 13:48:00|748.39|745.99|749.73|747.33|749.96|747.56|748.39|745.99|0
1656596890000|2022-06-30 13:48:10|749.51|747.11|750.85|748.45|751.3|748.9|749.51|747.11|0
1656596900000|2022-06-30 13:48:20|750.97|748.57|750.85|748.45|751.3|748.9|750.85|748.45|0
1656596910000|2022-06-30 13:48:30|750.18|747.78|750.18|747.78|750.85|748.45|749.96|747.56|0
1656596920000|2022-06-30 13:48:40|750.63|748.23|748.62|746.22|750.63|748.23|748.62|746.22|0
1656596930000|2022-06-30 13:48:50|749.29|746.89|750.18|747.78|750.18|747.78|749.06|746.66|0
1656596940000|2022-06-30 13:49:00|749.96|747.56|750.63|748.23|750.63|748.23|749.73|747.33|0
1656596950000|2022-06-30 13:49:10|751.07|748.67|749.51|747.11|751.74|749.34|749.51|747.11|0
1656596960000|2022-06-30 13:49:20|748.39|745.99|747.5|745.1|748.39|745.99|747.5|745.1|0
1656596970000|2022-06-30 13:49:30|748.39|745.99|750.18|747.78|750.18|747.78|748.39|745.99|0
1656596980000|2022-06-30 13:49:40|750.4|748|749.73|747.33|750.52|748.12|749.73|747.33|0
1656596990000|2022-06-30 13:49:50|750.18|747.78|749.96|747.56|750.18|747.78|749.96|747.56|0
1656597000000|2022-06-30 13:50:00|751.3|748.9|748.84|746.44|751.3|748.9|748.84|746.44|0
1656597010000|2022-06-30 13:50:10|749.06|746.66|750.63|748.23|751.07|748.67|749.06|746.66|0
1656597020000|2022-06-30 13:50:20|750.85|748.45|752.64|750.24|752.64|750.24|750.85|748.45|0
1656597030000|2022-06-30 13:50:30|752.86|750.46|753.31|750.91|753.31|750.91|752.86|750.46|0
1656597040000|2022-06-30 13:50:40|752.19|749.79|752.41|750.01|752.41|750.01|751.97|749.57|0
1656597050000|2022-06-30 13:50:50|753.09|750.69|753.76|751.36|753.76|751.36|753.09|750.69|0
1656597060000|2022-06-30 13:51:00|753.31|750.91|754.88|752.48|754.88|752.48|753.31|750.91|0
1656597070000|2022-06-30 13:51:10|754.65|752.25|751.07|748.67|754.65|752.25|751.07|748.67|0
1656597080000|2022-06-30 13:51:20|749.73|747.33|750.63|748.23|750.63|748.23|749.51|747.11|0
1656597090000|2022-06-30 13:51:30|750.18|747.78|749.51|747.11|750.85|748.45|749.51|747.11|0
1656597100000|2022-06-30 13:51:40|750.63|748.23|750.18|747.78|751.07|748.67|749.73|747.33|0
1656597110000|2022-06-30 13:51:50|750.4|748|751.52|749.12|751.52|749.12|750.4|748|0
1656597120000|2022-06-30 13:52:00|752.64|750.24|754.2|751.8|754.2|751.8|752.64|750.24|0
1656597130000|2022-06-30 13:52:10|754.43|752.03|754.65|752.25|754.65|752.25|754.43|752.03|0
1656597140000|2022-06-30 13:52:20|754.88|752.48|754.2|751.8|755.1|752.7|753.98|751.58|0
1656597150000|2022-06-30 13:52:30|754.43|752.03|754.2|751.8|754.65|752.25|754.2|751.8|0
1656597160000|2022-06-30 13:52:40|754.54|752.14|755.1|752.7|755.1|752.7|753.98|751.58|0
1656597170000|2022-06-30 13:52:50|754.43|752.03|756.67|754.27|756.67|754.27|754.43|752.03|0
1656597180000|2022-06-30 13:53:00|756.44|754.04|755.32|752.92|756.67|754.27|755.32|752.92|0
1656597190000|2022-06-30 13:53:10|753.98|751.58|754.88|752.48|754.88|752.48|753.98|751.58|0
1656597200000|2022-06-30 13:53:20|755.55|753.15|755.77|753.37|756|753.6|755.55|753.15|0
1656597210000|2022-06-30 13:53:30|756.44|754.04|756.67|754.27|756.89|754.49|756.44|754.04|0
1656597220000|2022-06-30 13:53:40|755.77|753.37|756.44|754.04|756.67|754.27|755.77|753.37|0
1656597230000|2022-06-30 13:53:50|755.77|753.37|756.89|754.49|756.89|754.49|755.77|753.37|0
1656597240000|2022-06-30 13:54:00|756.67|754.27|758.01|755.61|758.01|755.61|756.67|754.27|0
1656597250000|2022-06-30 13:54:10|757.79|755.39|756.67|754.27|758.01|755.61|756.67|754.27|0
1656597260000|2022-06-30 13:54:20|757.56|755.16|757.34|754.94|757.56|755.16|756.44|754.04|0
1656597270000|2022-06-30 13:54:30|757.79|755.39|757.56|755.16|757.79|755.39|757.01|754.61|0
1656597280000|2022-06-30 13:54:40|757.34|754.94|756.44|754.04|757.34|754.94|756.44|754.04|0
1656597290000|2022-06-30 13:54:50|756.89|754.49|757.56|755.16|757.56|755.16|756.89|754.49|0
1656597300000|2022-06-30 13:55:00|758.01|755.61|757.79|755.39|758.01|755.61|756.67|754.27|0
1656597310000|2022-06-30 13:55:10|758.13|755.73|757.79|755.39|758.24|755.84|757.79|755.39|0
1656597320000|2022-06-30 13:55:20|758.01|755.61|758.68|756.28|758.68|756.28|758.01|755.61|0
1656597330000|2022-06-30 13:55:30|758.46|756.06|759.36|756.96|759.36|756.96|758.46|756.06|0
1656597340000|2022-06-30 13:55:40|759.81|757.41|759.58|757.18|760.48|758.08|759.58|757.18|0
1656597350000|2022-06-30 13:55:50|759.13|756.73|759.36|756.96|759.36|756.96|759.13|756.73|0
1656597360000|2022-06-30 13:56:00|759.58|757.18|760.03|757.63|760.03|757.63|759.36|756.96|0
1656597370000|2022-06-30 13:56:10|759.81|757.41|761.15|758.75|761.15|758.75|759.81|757.41|0
1656597380000|2022-06-30 13:56:20|761.6|759.2|761.38|758.98|761.6|759.2|761.15|758.75|0
1656597390000|2022-06-30 13:56:30|761.15|758.75|760.03|757.63|761.6|759.2|760.03|757.63|0
1656597400000|2022-06-30 13:56:40|759.81|757.41|760.93|758.53|760.93|758.53|759.81|757.41|0
1656597410000|2022-06-30 13:56:50|760.7|758.3|761.6|759.2|761.83|759.43|760.7|758.3|0
1656597420000|2022-06-30 13:57:00|761.83|759.43|761.38|758.98|762.5|760.1|761.38|758.98|0
1656597430000|2022-06-30 13:57:10|760.93|758.53|761.6|759.2|761.6|759.2|760.93|758.53|0
1656597440000|2022-06-30 13:57:20|761.83|759.43|761.83|759.43|761.83|759.43|761.6|759.2|0
1656597450000|2022-06-30 13:57:30|761.15|758.75|759.81|757.41|761.15|758.75|758.46|756.06|0
1656597460000|2022-06-30 13:57:40|760.03|757.63|759.81|757.41|760.03|757.63|759.81|757.41|0
1656597470000|2022-06-30 13:57:50|760.03|757.63|759.81|757.41|760.03|757.63|759.81|757.41|0
1656597480000|2022-06-30 13:58:00|760.03|757.63|760.48|758.08|760.48|758.08|760.03|757.63|0
1656597490000|2022-06-30 13:58:10|757.56|755.16|757.34|754.94|757.56|755.16|757.34|754.94|0
1656597500000|2022-06-30 13:58:20|758.46|756.06|758.24|755.84|758.46|756.06|758.24|755.84|0
1656597510000|2022-06-30 13:58:30|757.34|754.94|757.11|754.71|758.01|755.61|757.11|754.71|0
1656597520000|2022-06-30 13:58:40|757.56|755.16|756.67|754.27|757.56|755.16|756.67|754.27|0
1656597530000|2022-06-30 13:58:50|755.99|753.59|756.67|754.27|756.67|754.27|755.99|753.59|0
1656597540000|2022-06-30 13:59:00|755.99|753.59|755.55|753.15|756.22|753.82|755.32|752.92|0
1656597550000|2022-06-30 13:59:10|755.99|753.59|757.56|755.16|757.56|755.16|755.99|753.59|0
1656597560000|2022-06-30 13:59:20|758.01|755.61|758.91|756.51|759.13|756.73|758.01|755.61|0
1656597570000|2022-06-30 13:59:30|759.13|756.73|758.68|756.28|759.25|756.85|758.68|756.28|0
1656597580000|2022-06-30 13:59:40|758.46|756.06|759.13|756.73|759.58|757.18|758.46|756.06|0
1656597590000|2022-06-30 13:59:50|759.36|756.96|760.03|757.63|760.03|757.63|759.13|756.73|0
1656597600000|2022-06-30 14:00:00|760.25|757.85|760.93|758.53|761.15|758.75|760.25|757.85|0
1656597610000|2022-06-30 14:00:10|762.28|759.88|763.17|760.77|763.17|760.77|762.28|759.88|0
1656597620000|2022-06-30 14:00:20|762.72|760.32|763.17|760.77|763.17|760.77|762.28|759.88|0
1656597630000|2022-06-30 14:00:30|762.95|760.55|762.5|760.1|763.17|760.77|762.5|760.1|0
1656597640000|2022-06-30 14:00:40|762.27|759.87|762.27|759.87|762.27|759.87|761.38|758.98|0
1656597650000|2022-06-30 14:00:50|761.83|759.43|762.05|759.65|762.05|759.65|761.38|758.98|0
1656597660000|2022-06-30 14:01:00|761.83|759.43|761.83|759.43|762.05|759.65|761.38|758.98|0
1656597670000|2022-06-30 14:01:10|762.5|760.1|762.27|759.87|762.5|760.1|762.27|759.87|0
1656597680000|2022-06-30 14:01:20|762.5|760.1|761.38|758.98|762.5|760.1|761.38|758.98|0
1656597690000|2022-06-30 14:01:30|761.15|758.75|760.48|758.08|761.38|758.98|760.48|758.08|0
1656597700000|2022-06-30 14:01:40|760.7|758.3|762.27|759.87|762.27|759.87|760.48|758.08|0
1656597710000|2022-06-30 14:01:50|762.5|760.1|763.4|761|763.4|761|762.5|760.1|0
1656597720000|2022-06-30 14:02:00|762.72|760.32|763.17|760.77|763.17|760.77|762.72|760.32|0
1656597730000|2022-06-30 14:02:10|763.4|761|765.42|763.02|765.42|763.02|763.4|761|0
1656597740000|2022-06-30 14:02:20|765.65|763.25|765.42|763.02|765.87|763.47|765.42|763.02|0
1656597750000|2022-06-30 14:02:30|765.87|763.47|766.32|763.92|766.32|763.92|765.87|763.47|0
1656597760000|2022-06-30 14:02:40|766.1|763.7|766.77|764.37|766.77|764.37|766.1|763.7|0
1656597770000|2022-06-30 14:02:50|765.87|763.47|766.55|764.15|766.55|764.15|765.87|763.47|0
1656597780000|2022-06-30 14:03:00|767.22|764.82|766.77|764.37|767.22|764.82|766.77|764.37|0
1656597790000|2022-06-30 14:03:10|767.22|764.82|766.32|763.92|767.22|764.82|766.32|763.92|0
1656597800000|2022-06-30 14:03:20|765.87|763.47|765.65|763.25|765.87|763.47|765.65|763.25|0
1656597810000|2022-06-30 14:03:30|765.87|763.47|766.66|764.26|766.77|764.37|765.87|763.47|0
1656597820000|2022-06-30 14:03:40|767|764.6|765.87|763.47|767|764.6|765.87|763.47|0
1656597830000|2022-06-30 14:03:50|765.54|763.14|766.1|763.7|766.1|763.7|765.2|762.8|0
1656597840000|2022-06-30 14:04:00|766.32|763.92|764.75|762.35|766.32|763.92|764.52|762.12|0
1656597850000|2022-06-30 14:04:10|764.52|762.12|763.85|761.45|764.52|762.12|763.85|761.45|0
1656597860000|2022-06-30 14:04:20|763.62|761.22|763.62|761.22|763.85|761.45|763.62|761.22|0
1656597870000|2022-06-30 14:04:30|762.72|760.32|762.27|759.87|762.72|760.32|762.27|759.87|0
1656597880000|2022-06-30 14:04:40|762.95|760.55|763.85|761.45|763.85|761.45|762.95|760.55|0
1656597890000|2022-06-30 14:04:50|764.19|761.79|765.42|763.02|765.42|763.02|764.19|761.79|0
1656597900000|2022-06-30 14:05:00|765.2|762.8|765.87|763.47|765.87|763.47|764.97|762.57|0
1656597910000|2022-06-30 14:05:10|765.42|763.02|765.65|763.25|765.65|763.25|764.97|762.57|0
1656597920000|2022-06-30 14:05:20|765.87|763.47|765.87|763.47|765.87|763.47|765.87|763.47|0
1656597930000|2022-06-30 14:05:30|765.65|763.25|765.65|763.25|765.65|763.25|765.42|763.02|0
1656597940000|2022-06-30 14:05:40|765.87|763.47|765.87|763.47|766.1|763.7|765.87|763.47|0
1656597950000|2022-06-30 14:05:50|766.1|763.7|766.32|763.92|766.55|764.15|766.1|763.7|0
1656597960000|2022-06-30 14:06:00|762.95|760.55|762.95|760.55|762.95|760.55|762.95|760.55|0
1656597970000|2022-06-30 14:06:10|764.52|762.12|763.4|761|764.52|762.12|763.17|760.77|0
1656597980000|2022-06-30 14:06:20|763.17|760.77|762.27|759.87|763.4|761|761.82|759.42|0
1656597990000|2022-06-30 14:06:30|762.5|760.1|762.27|759.87|762.72|760.32|762.27|759.87|0
1656598000000|2022-06-30 14:06:40|762.5|760.1|763.17|760.77|763.17|760.77|761.6|759.2|0
1656598010000|2022-06-30 14:06:50|763.4|761|763.4|761|763.62|761.22|763.4|761|0
1656598020000|2022-06-30 14:07:00|762.72|760.32|763.4|761|763.74|761.34|762.72|760.32|0
1656598030000|2022-06-30 14:07:10|763.62|761.22|762.27|759.87|763.62|761.22|762.05|759.65|0
1656598040000|2022-06-30 14:07:20|762.5|760.1|761.82|759.42|762.5|760.1|761.82|759.42|0
1656598050000|2022-06-30 14:07:30|762.72|760.32|763.29|760.89|763.4|761|762.72|760.32|0
1656598060000|2022-06-30 14:07:40|763.17|760.77|763.4|761|763.4|761|763.17|760.77|0
1656598070000|2022-06-30 14:07:50|762.27|759.87|762.95|760.55|762.95|760.55|762.27|759.87|0
1656598080000|2022-06-30 14:08:00|763.17|760.77|764.97|762.57|764.97|762.57|763.17|760.77|0
1656598090000|2022-06-30 14:08:10|764.75|762.35|763.17|760.77|764.75|762.35|762.95|760.55|0
1656598100000|2022-06-30 14:08:20|763.4|761|762.72|760.32|763.4|761|762.72|760.32|0
1656598110000|2022-06-30 14:08:30|761.6|759.2|762.05|759.65|762.05|759.65|761.6|759.2|0
1656598120000|2022-06-30 14:08:40|761.82|759.42|762.5|760.1|762.72|760.32|761.82|759.42|0
1656598130000|2022-06-30 14:08:50|762.72|760.32|762.84|760.44|762.84|760.44|762.72|760.32|0
1656598140000|2022-06-30 14:09:00|763.17|760.77|762.72|760.32|763.17|760.77|762.27|759.87|0
1656598150000|2022-06-30 14:09:10|761.82|759.42|761.82|759.42|762.05|759.65|761.6|759.2|0
1656598160000|2022-06-30 14:09:20|762.05|759.65|761.6|759.2|762.05|759.65|761.6|759.2|0
1656598170000|2022-06-30 14:09:30|763.51|761.11|765.2|762.8|765.2|762.8|763.51|761.11|0
1656598180000|2022-06-30 14:09:40|764.52|762.12|764.75|762.35|764.75|762.35|764.52|762.12|0
1656598190000|2022-06-30 14:09:50|764.97|762.57|764.3|761.9|764.97|762.57|764.3|761.9|0
1656598200000|2022-06-30 14:10:00|763.85|761.45|763.17|760.77|763.85|761.45|762.95|760.55|0
1656598210000|2022-06-30 14:10:10|762.95|760.55|762.27|759.87|763.17|760.77|762.27|759.87|0
1656598220000|2022-06-30 14:10:20|761.6|759.2|761.6|759.2|761.6|759.2|761.6|759.2|0
1656598230000|2022-06-30 14:10:30|761.15|758.75|762.72|760.32|762.72|760.32|761.15|758.75|0
1656598240000|2022-06-30 14:10:40|762.95|760.55|763.85|761.45|763.85|761.45|762.95|760.55|0
1656598250000|2022-06-30 14:10:50|764.52|762.12|764.3|761.9|764.75|762.35|764.3|761.9|0
1656598260000|2022-06-30 14:11:00|763.62|761.22|763.4|761|763.85|761.45|763.4|761|0
1656598270000|2022-06-30 14:11:10|762.71|760.31|764.41|762.01|764.41|762.01|762.71|760.31|0
1656598280000|2022-06-30 14:11:20|764.87|762.47|764.42|762.02|764.87|762.47|764.42|762.02|0
1656598290000|2022-06-30 14:11:30|763.75|761.35|763.75|761.35|765.09|762.69|763.75|761.35|0
1656598300000|2022-06-30 14:11:40|763.52|761.12|763.3|760.9|763.52|761.12|763.08|760.68|0
1656598310000|2022-06-30 14:11:50|763.52|761.12|764.19|761.79|764.19|761.79|763.52|761.12|0
1656598320000|2022-06-30 14:12:00|764.42|762.02|763.54|761.14|764.42|762.02|763.3|760.9|0
1656598330000|2022-06-30 14:12:10|763.32|760.92|762.43|760.03|763.32|760.92|762.43|760.03|0
1656598340000|2022-06-30 14:12:20|762.2|759.8|761.98|759.58|762.2|759.8|761.98|759.58|0
1656598350000|2022-06-30 14:12:30|762.2|759.8|761.31|758.91|762.2|759.8|761.31|758.91|0
1656598360000|2022-06-30 14:12:40|762.2|759.8|762.2|759.8|762.2|759.8|761.76|759.36|0
1656598370000|2022-06-30 14:12:50|762.43|760.03|762.77|760.37|762.77|760.37|762.43|760.03|0
1656598380000|2022-06-30 14:13:00|762.65|760.25|762.87|760.47|762.87|760.47|762.65|760.25|0
1656598390000|2022-06-30 14:13:10|763.54|761.14|761.98|759.58|763.54|761.14|761.98|759.58|0
1656598400000|2022-06-30 14:13:20|762.2|759.8|762.2|759.8|762.43|760.03|762.2|759.8|0
1656598410000|2022-06-30 14:13:30|762.43|760.03|762.65|760.25|762.65|760.25|762.43|760.03|0
1656598420000|2022-06-30 14:13:40|763.21|760.81|762.43|760.03|763.21|760.81|762.43|760.03|0
1656598430000|2022-06-30 14:13:50|762.2|759.8|762.43|760.03|762.43|760.03|762.2|759.8|0
1656598440000|2022-06-30 14:14:00|762.2|759.8|761.53|759.13|762.2|759.8|761.53|759.13|0
1656598450000|2022-06-30 14:14:10|761.31|758.91|761.31|758.91|761.31|758.91|761.31|758.91|0
1656598460000|2022-06-30 14:14:20|761.98|759.58|761.98|759.58|761.98|759.58|761.76|759.36|0
1656598470000|2022-06-30 14:14:30|762.2|759.8|761.98|759.58|762.43|760.03|761.98|759.58|0
1656598480000|2022-06-30 14:14:40|757.3|754.9|757.3|754.9|757.3|754.9|757.3|754.9|0
1656598490000|2022-06-30 14:14:50|756.85|754.45|756.85|754.45|756.85|754.45|756.85|754.45|0
1656598500000|2022-06-30 14:15:00|757.07|754.67|757.74|755.34|758.63|756.23|757.07|754.67|0
1656598510000|2022-06-30 14:15:10|757.3|754.9|758.19|755.79|758.19|755.79|757.3|754.9|0
1656598520000|2022-06-30 14:15:20|758.41|756.01|759.97|757.57|759.97|757.57|758.41|756.01|0
1656598530000|2022-06-30 14:15:30|760.19|757.79|760.86|758.46|760.86|758.46|760.19|757.79|0
1656598540000|2022-06-30 14:15:40|760.64|758.24|760.86|758.46|760.86|758.46|760.42|758.02|0
1656598550000|2022-06-30 14:15:50|760.64|758.24|760.64|758.24|760.64|758.24|760.19|757.79|0
1656598560000|2022-06-30 14:16:00|761.31|758.91|762.2|759.8|762.2|759.8|761.31|758.91|0
1656598570000|2022-06-30 14:16:10|761.98|759.58|761.76|759.36|762.43|760.03|761.76|759.36|0
1656598580000|2022-06-30 14:16:20|761.09|758.69|760.19|757.79|761.09|758.69|760.19|757.79|0
1656598590000|2022-06-30 14:16:30|760.42|758.02|759.75|757.35|760.42|758.02|759.75|757.35|0
1656598600000|2022-06-30 14:16:40|759.08|756.68|761.09|758.69|761.09|758.69|759.08|756.68|0
1656598610000|2022-06-30 14:16:50|760.86|758.46|761.09|758.69|761.09|758.69|760.42|758.02|0
1656598620000|2022-06-30 14:17:00|761.31|758.91|760.86|758.46|761.65|759.25|760.64|758.24|0
1656598630000|2022-06-30 14:17:10|760.42|758.02|759.97|757.57|760.42|758.02|759.75|757.35|0
1656598640000|2022-06-30 14:17:20|759.3|756.9|757.15|754.75|759.3|756.9|757.15|754.75|0
1656598650000|2022-06-30 14:17:30|756.9|754.5|756.65|754.25|757.12|754.72|756.65|754.25|0
1656598660000|2022-06-30 14:17:40|757.09|754.69|758.43|756.03|758.43|756.03|757.09|754.69|0
1656598670000|2022-06-30 14:17:50|758.21|755.81|757.09|754.69|758.21|755.81|757.09|754.69|0
1656598680000|2022-06-30 14:18:00|758.21|755.81|757.76|755.36|758.21|755.81|757.32|754.92|0
1656598690000|2022-06-30 14:18:10|757.54|755.14|755.31|752.91|757.54|755.14|755.31|752.91|0
1656598700000|2022-06-30 14:18:20|754.64|752.24|756.42|754.02|756.42|754.02|754.64|752.24|0
1656598710000|2022-06-30 14:18:30|756.09|753.69|757.09|754.69|757.09|754.69|756.09|753.69|0
1656598720000|2022-06-30 14:18:40|756.65|754.25|756.65|754.25|756.65|754.25|756.42|754.02|0
1656598730000|2022-06-30 14:18:50|755.97|753.57|756.2|753.8|757.09|754.69|755.97|753.57|0
1656598740000|2022-06-30 14:19:00|757.21|754.81|758.43|756.03|758.43|756.03|757.09|754.69|0
1656598750000|2022-06-30 14:19:10|759.1|756.7|758.66|756.26|759.1|756.7|758.66|756.26|0
1656598760000|2022-06-30 14:19:20|758.88|756.48|757.88|755.48|758.88|756.48|757.88|755.48|0
1656598770000|2022-06-30 14:19:30|757.32|754.92|757.54|755.14|757.54|755.14|756.64|754.24|0
1656598780000|2022-06-30 14:19:40|758.21|755.81|757.99|755.59|758.66|756.26|757.99|755.59|0
1656598790000|2022-06-30 14:19:50|758.43|756.03|759.1|756.7|759.1|756.7|757.54|755.14|0
1656598800000|2022-06-30 14:20:00|759.33|756.93|759.55|757.15|759.77|757.37|759.33|756.93|0
1656598810000|2022-06-30 14:20:10|759.77|757.37|760.22|757.82|760.22|757.82|759.77|757.37|0
1656598820000|2022-06-30 14:20:20|760.45|758.05|761.12|758.72|761.12|758.72|760.22|757.82|0
1656598830000|2022-06-30 14:20:30|760.45|758.05|761.12|758.72|761.12|758.72|760.45|758.05|0
1656598840000|2022-06-30 14:20:40|762.01|759.61|761.56|759.16|762.24|759.84|761.56|759.16|0
1656598850000|2022-06-30 14:20:50|760.89|758.49|760|757.6|760.89|758.49|760|757.6|0
1656598860000|2022-06-30 14:21:00|760.45|758.05|758.55|756.15|760.45|758.05|758.55|756.15|0
1656598870000|2022-06-30 14:21:10|759|756.6|760.22|757.82|760.22|757.82|759|756.6|0
1656598880000|2022-06-30 14:21:20|760.45|758.05|760.89|758.49|760.89|758.49|760.45|758.05|0
1656598890000|2022-06-30 14:21:30|762.46|760.06|762.46|760.06|762.91|760.51|762.24|759.84|0
1656598900000|2022-06-30 14:21:40|762.91|760.51|762.24|759.84|762.91|760.51|762.24|759.84|0
1656598910000|2022-06-30 14:21:50|762.91|760.51|763.58|761.18|764.03|761.63|762.91|760.51|0
1656598920000|2022-06-30 14:22:00|764.25|761.85|763.13|760.73|764.25|761.85|762.91|760.51|0
1656598930000|2022-06-30 14:22:10|762.91|760.51|763.13|760.73|763.13|760.73|762.46|760.06|0
1656598940000|2022-06-30 14:22:20|763.58|761.18|763.13|760.73|763.58|761.18|762.68|760.28|0
1656598950000|2022-06-30 14:22:30|762.68|760.28|762.8|760.4|762.91|760.51|762.68|760.28|0
1656598960000|2022-06-30 14:22:40|761.9|759.5|762.01|759.61|762.46|760.06|761.9|759.5|0
1656598970000|2022-06-30 14:22:50|762.46|760.06|762.13|759.73|763.13|760.73|762.13|759.73|0
1656598980000|2022-06-30 14:23:00|761.79|759.39|762.91|760.51|762.91|760.51|761.34|758.94|0
1656598990000|2022-06-30 14:23:10|762.68|760.28|762.46|760.06|762.68|760.28|762.46|760.06|0
1656599000000|2022-06-30 14:23:20|762.24|759.84|762.24|759.84|762.46|760.06|761.34|758.94|0
1656599010000|2022-06-30 14:23:30|762.46|760.06|761.56|759.16|762.46|760.06|761.56|759.16|0
1656599020000|2022-06-30 14:23:40|760.67|758.27|759.33|756.93|760.67|758.27|759.33|756.93|0
1656599030000|2022-06-30 14:23:50|759.55|757.15|760|757.6|760|757.6|759.1|756.7|0
1656599040000|2022-06-30 14:24:00|760.67|758.27|759.77|757.37|760.67|758.27|759.77|757.37|0
1656599050000|2022-06-30 14:24:10|760.22|757.82|760.44|758.04|760.44|758.04|760|757.6|0
1656599060000|2022-06-30 14:24:20|760.67|758.27|761.12|758.72|761.56|759.16|760.67|758.27|0
1656599070000|2022-06-30 14:24:30|760.89|758.49|761.12|758.72|761.12|758.72|760.89|758.49|0
1656599080000|2022-06-30 14:24:40|760.89|758.49|760.89|758.49|760.89|758.49|760.22|757.82|0
1656599090000|2022-06-30 14:24:50|760.44|758.04|760.67|758.27|760.67|758.27|759.33|756.93|0
1656599100000|2022-06-30 14:25:00|760.44|758.04|760.22|757.82|760.44|758.04|760|757.6|0
1656599110000|2022-06-30 14:25:10|759.77|757.37|759.33|756.93|759.77|757.37|759.33|756.93|0
1656599120000|2022-06-30 14:25:20|759.1|756.7|758.88|756.48|759.1|756.7|758.21|755.81|0
1656599130000|2022-06-30 14:25:30|758.66|756.26|757.76|755.36|758.66|756.26|757.09|754.69|0
1656599140000|2022-06-30 14:25:40|757.31|754.91|757.31|754.91|757.54|755.14|757.31|754.91|0
1656599150000|2022-06-30 14:25:50|757.54|755.14|759.33|756.93|759.33|756.93|757.54|755.14|0
1656599160000|2022-06-30 14:26:00|758.66|756.26|758.66|756.26|758.66|756.26|758.43|756.03|0
1656599170000|2022-06-30 14:26:10|757.98|755.58|757.54|755.14|757.98|755.58|757.31|754.91|0
1656599180000|2022-06-30 14:26:20|757.76|755.36|757.76|755.36|757.98|755.58|757.76|755.36|0
1656599190000|2022-06-30 14:26:30|757.54|755.14|757.98|755.58|757.98|755.58|757.54|755.14|0
1656599200000|2022-06-30 14:26:40|758.99|756.59|758.65|756.25|759.33|756.93|758.65|756.25|0
1656599210000|2022-06-30 14:26:50|757.98|755.58|760|757.6|760|757.6|757.98|755.58|0
1656599220000|2022-06-30 14:27:00|760.89|758.49|761.12|758.72|761.34|758.94|760.89|758.49|0
1656599230000|2022-06-30 14:27:10|761.79|759.39|759.55|757.15|761.79|759.39|759.55|757.15|0
1656599240000|2022-06-30 14:27:20|759.1|756.7|758.65|756.25|759.1|756.7|758.21|755.81|0
1656599250000|2022-06-30 14:27:30|759.1|756.7|759.77|757.37|759.77|757.37|758.88|756.48|0
1656599260000|2022-06-30 14:27:40|758.88|756.48|759.55|757.15|759.55|757.15|758.88|756.48|0
1656599270000|2022-06-30 14:27:50|760.22|757.82|760.67|758.27|760.67|758.27|760.22|757.82|0
1656599280000|2022-06-30 14:28:00|760.89|758.49|761.34|758.94|761.34|758.94|760.89|758.49|0
1656599290000|2022-06-30 14:28:10|761.12|758.72|760.44|758.04|761.12|758.72|760.22|757.82|0
1656599300000|2022-06-30 14:28:20|760|757.6|760.22|757.82|760.22|757.82|759.89|757.49|0
1656599310000|2022-06-30 14:28:30|760|757.6|760.89|758.49|760.89|758.49|760|757.6|0
1656599320000|2022-06-30 14:28:40|761.34|758.94|761.34|758.94|761.34|758.94|761.34|758.94|0
1656599330000|2022-06-30 14:28:50|761.79|759.39|760.67|758.27|761.79|759.39|760.67|758.27|0
1656599340000|2022-06-30 14:29:00|761.12|758.72|760.22|757.82|761.56|759.16|760.22|757.82|0
1656599350000|2022-06-30 14:29:10|760|757.6|760.22|757.82|760.44|758.04|760|757.6|0
1656599360000|2022-06-30 14:29:20|760.89|758.49|760.44|758.04|760.89|758.49|760.44|758.04|0
1656599370000|2022-06-30 14:29:30|760.89|758.49|760.67|758.27|760.89|758.49|760.67|758.27|0
1656599380000|2022-06-30 14:29:40|760.44|758.04|759.77|757.37|760.44|758.04|759.77|757.37|0
1656599390000|2022-06-30 14:29:50|759.33|756.93|759.55|757.15|759.77|757.37|759.22|756.82|0
1656599400000|2022-06-30 14:30:00|760.44|758.04|761.79|759.39|761.79|759.39|760.44|758.04|0
1656599410000|2022-06-30 14:30:10|759.77|757.37|759.1|756.7|759.89|757.49|759.1|756.7|0
1656599420000|2022-06-30 14:30:20|759.77|757.37|759.33|756.93|759.77|757.37|759.33|756.93|0
1656599430000|2022-06-30 14:30:30|758.21|755.81|755.53|753.13|758.21|755.81|755.53|753.13|0
1656599440000|2022-06-30 14:30:40|755.3|752.9|756.42|754.02|756.42|754.02|755.3|752.9|0
1656599450000|2022-06-30 14:30:50|756.87|754.47|754.41|752.01|756.87|754.47|753.74|751.34|0
1656599460000|2022-06-30 14:31:00|755.75|753.35|754.75|752.35|755.97|753.57|754.75|752.35|0
1656599470000|2022-06-30 14:31:10|754.41|752.01|755.08|752.68|755.08|752.68|753.96|751.56|0
1656599480000|2022-06-30 14:31:20|754.97|752.57|753.52|751.12|754.97|752.57|753.52|751.12|0
1656599490000|2022-06-30 14:31:30|753.74|751.34|754.19|751.79|754.19|751.79|753.74|751.34|0
1656599500000|2022-06-30 14:31:40|754.41|752.01|753.74|751.34|754.63|752.23|753.74|751.34|0
1656599510000|2022-06-30 14:31:50|754.41|752.01|754.86|752.46|755.3|752.9|754.41|752.01|0
1656599520000|2022-06-30 14:32:00|756.2|753.8|755.97|753.57|756.2|753.8|755.53|753.13|0
1656599530000|2022-06-30 14:32:10|756.2|753.8|757.09|754.69|757.09|754.69|756.2|753.8|0
1656599540000|2022-06-30 14:32:20|756.42|754.02|754.19|751.79|756.42|754.02|752.63|750.23|0
1656599550000|2022-06-30 14:32:30|752.85|750.45|751.73|749.33|752.85|750.45|751.73|749.33|0
1656599560000|2022-06-30 14:32:40|751.96|749.56|752.4|750|752.4|750|751.96|749.56|0
1656599570000|2022-06-30 14:32:50|752.63|750.23|752.85|750.45|752.85|750.45|752.63|750.23|0
1656599580000|2022-06-30 14:33:00|752.63|750.23|751.73|749.33|752.63|750.23|751.73|749.33|0
1656599590000|2022-06-30 14:33:10|751.51|749.11|749.73|747.33|751.51|749.11|749.73|747.33|0
1656599610000|2022-06-30 14:33:30|747.72|745.32|747.95|745.55|747.95|745.55|747.72|745.32|0
1656599620000|2022-06-30 14:33:40|748.17|745.77|747.06|744.66|748.17|745.77|747.06|744.66|0
1656599630000|2022-06-30 14:33:50|746.84|744.44|747.72|745.32|747.72|745.32|746.84|744.44|0
1656599640000|2022-06-30 14:34:00|747.95|745.55|745.95|743.55|747.95|745.55|745.95|743.55|0
1656599650000|2022-06-30 14:34:10|746.39|743.99|748.17|745.77|748.17|745.77|746.39|743.99|0
1656599660000|2022-06-30 14:34:20|748.39|745.99|747.95|745.55|748.39|745.99|747.95|745.55|0
1656599670000|2022-06-30 14:34:30|747.72|745.32|748.17|745.77|748.17|745.77|747.28|744.88|0
1656599680000|2022-06-30 14:34:40|747.06|744.66|748.17|745.77|748.17|745.77|746.83|744.43|0
1656599690000|2022-06-30 14:34:50|747.28|744.88|746.61|744.21|747.28|744.88|746.61|744.21|0
1656599700000|2022-06-30 14:35:00|746.39|743.99|747.28|744.88|747.28|744.88|746.39|743.99|0
1656599710000|2022-06-30 14:35:10|746.83|744.43|747.06|744.66|747.06|744.66|746.39|743.99|0
1656599720000|2022-06-30 14:35:20|747.72|745.32|746.61|744.21|747.72|745.32|746.61|744.21|0
1656599730000|2022-06-30 14:35:30|746.51|744.11|747.06|744.66|747.06|744.66|746.51|744.11|0
1656599740000|2022-06-30 14:35:40|746.83|744.43|748.17|745.77|748.17|745.77|746.83|744.43|0
1656599750000|2022-06-30 14:35:50|748.61|746.21|747.95|745.55|748.61|746.21|747.72|745.32|0
1656599760000|2022-06-30 14:36:00|749.28|746.88|749.06|746.66|749.28|746.88|748.61|746.21|0
1656599770000|2022-06-30 14:36:10|749.5|747.1|748.84|746.44|749.5|747.1|748.84|746.44|0
1656599780000|2022-06-30 14:36:20|748.61|746.21|749.73|747.33|749.73|747.33|748.61|746.21|0
1656599790000|2022-06-30 14:36:30|750.17|747.77|750.4|748|750.62|748.22|750.17|747.77|0
1656599800000|2022-06-30 14:36:40|749.73|747.33|750.17|747.77|750.17|747.77|749.73|747.33|0
1656599810000|2022-06-30 14:36:50|749.73|747.33|749.28|746.88|749.73|747.33|749.06|746.66|0
1656599820000|2022-06-30 14:37:00|750.17|747.77|750.51|748.11|750.51|748.11|749.84|747.44|0
1656599830000|2022-06-30 14:37:10|749.95|747.55|749.28|746.88|750.17|747.77|749.28|746.88|0
1656599840000|2022-06-30 14:37:20|749.5|747.1|750.51|748.11|750.51|748.11|749.5|747.1|0
1656599850000|2022-06-30 14:37:30|750.29|747.89|749.95|747.55|750.29|747.89|749.5|747.1|0
1656599860000|2022-06-30 14:37:40|750.17|747.77|748.84|746.44|750.17|747.77|748.84|746.44|0
1656599870000|2022-06-30 14:37:50|748.61|746.21|748.17|745.77|748.61|746.21|747.95|745.55|0
1656599880000|2022-06-30 14:38:00|749.5|747.1|749.73|747.33|749.73|747.33|749.5|747.1|0
1656599890000|2022-06-30 14:38:10|749.95|747.55|748.84|746.44|749.95|747.55|748.84|746.44|0
1656599900000|2022-06-30 14:38:20|749.06|746.66|748.61|746.21|749.06|746.66|748.17|745.77|0
1656599910000|2022-06-30 14:38:30|747.95|745.55|748.84|746.44|748.84|746.44|747.95|745.55|0
1656599920000|2022-06-30 14:38:40|749.06|746.66|749.06|746.66|749.06|746.66|748.39|745.99|0
1656599930000|2022-06-30 14:38:50|749.28|746.88|751.73|749.33|751.73|749.33|749.28|746.88|0
1656599940000|2022-06-30 14:39:00|751.96|749.56|752.4|750|752.4|750|751.96|749.56|0
1656599950000|2022-06-30 14:39:10|751.73|749.33|751.51|749.11|751.95|749.55|751.51|749.11|0
1656599960000|2022-06-30 14:39:20|751.73|749.33|751.85|749.45|752.18|749.78|751.73|749.33|0
1656599970000|2022-06-30 14:39:30|751.73|749.33|751.95|749.55|751.95|749.55|751.51|749.11|0
1656599980000|2022-06-30 14:39:40|751.51|749.11|751.95|749.55|752.18|749.78|751.51|749.11|0
1656599990000|2022-06-30 14:39:50|752.18|749.78|753.74|751.34|753.74|751.34|752.18|749.78|0
1656600000000|2022-06-30 14:40:00|754.19|751.79|754.63|752.23|754.63|752.23|754.19|751.79|0
1656600010000|2022-06-30 14:40:10|755.08|752.68|754.63|752.23|755.08|752.68|754.63|752.23|0
1656600020000|2022-06-30 14:40:20|754.19|751.79|754.41|752.01|755.3|752.9|754.19|751.79|0
1656600030000|2022-06-30 14:40:30|754.18|751.78|753.07|750.67|754.18|751.78|753.07|750.67|0
1656600040000|2022-06-30 14:40:40|753.52|751.12|754.41|752.01|754.85|752.45|753.52|751.12|0
1656600050000|2022-06-30 14:40:50|753.96|751.56|753.29|750.89|753.96|751.56|753.29|750.89|0
1656600060000|2022-06-30 14:41:00|752.85|750.45|754.18|751.78|754.18|751.78|752.85|750.45|0
1656600070000|2022-06-30 14:41:10|753.96|751.56|753.96|751.56|753.96|751.56|753.74|751.34|0
1656600080000|2022-06-30 14:41:20|753.29|750.89|753.07|750.67|753.52|751.12|753.07|750.67|0
1656600090000|2022-06-30 14:41:30|753.52|751.12|753.07|750.67|753.52|751.12|753.07|750.67|0
1656600100000|2022-06-30 14:41:40|753.96|751.56|754.41|752.01|754.41|752.01|753.96|751.56|0
1656600110000|2022-06-30 14:41:50|755.08|752.68|754.63|752.23|755.08|752.68|754.18|751.78|0
1656600120000|2022-06-30 14:42:00|755.3|752.9|755.75|753.35|755.75|753.35|755.3|752.9|0
1656600130000|2022-06-30 14:42:10|755.3|752.9|755.19|752.79|755.52|753.12|755.08|752.68|0
1656600140000|2022-06-30 14:42:20|755.75|753.35|755.08|752.68|755.75|753.35|755.08|752.68|0
1656600150000|2022-06-30 14:42:30|755.97|753.57|755.75|753.35|755.97|753.57|755.3|752.9|0
1656600160000|2022-06-30 14:42:40|755.97|753.57|755.97|753.57|755.97|753.57|755.75|753.35|0
1656600170000|2022-06-30 14:42:50|755.52|753.12|755.97|753.57|756.42|754.02|755.52|753.12|0
1656600180000|2022-06-30 14:43:00|756.64|754.24|754.85|752.45|756.86|754.46|754.85|752.45|0
1656600190000|2022-06-30 14:43:10|754.63|752.23|755.08|752.68|755.52|753.12|754.63|752.23|0
1656600200000|2022-06-30 14:43:20|754.41|752.01|755.08|752.68|755.08|752.68|754.18|751.78|0
1656600210000|2022-06-30 14:43:30|754.85|752.45|755.08|752.68|755.3|752.9|754.85|752.45|0
1656600220000|2022-06-30 14:43:40|755.52|753.12|755.52|753.12|755.75|753.35|755.52|753.12|0
1656600230000|2022-06-30 14:43:50|755.97|753.57|755.75|753.35|755.97|753.57|755.75|753.35|0
1656600240000|2022-06-30 14:44:00|756.19|753.79|756.19|753.79|756.19|753.79|755.97|753.57|0
1656600250000|2022-06-30 14:44:10|755.75|753.35|755.08|752.68|755.75|753.35|754.85|752.45|0
1656600260000|2022-06-30 14:44:20|753.96|751.56|753.96|751.56|753.96|751.56|753.74|751.34|0
1656600270000|2022-06-30 14:44:30|753.51|751.11|755.52|753.12|755.52|753.12|753.51|751.11|0
1656600280000|2022-06-30 14:44:40|755.75|753.35|755.97|753.57|755.97|753.57|755.75|753.35|0
1656600290000|2022-06-30 14:44:50|756.42|754.02|757.2|754.8|757.2|754.8|755.97|753.57|0
1656600300000|2022-06-30 14:45:00|757.31|754.91|756.86|754.46|757.31|754.91|756.64|754.24|0
1656600310000|2022-06-30 14:45:10|756.64|754.24|756.64|754.24|756.64|754.24|756.19|753.79|0
1656600320000|2022-06-30 14:45:20|756.42|754.02|755.08|752.68|756.42|754.02|755.08|752.68|0
1656600330000|2022-06-30 14:45:30|754.85|752.45|755.3|752.9|755.3|752.9|754.85|752.45|0
1656600340000|2022-06-30 14:45:40|755.52|753.12|754.63|752.23|755.52|753.12|754.63|752.23|0
1656600350000|2022-06-30 14:45:50|754.41|752.01|755.52|753.12|755.52|753.12|754.41|752.01|0
1656600360000|2022-06-30 14:46:00|755.3|752.9|754.36|751.96|755.3|752.9|754.36|751.96|0
1656600370000|2022-06-30 14:46:10|754.38|751.98|755.05|752.65|755.05|752.65|754.38|751.98|0
1656600380000|2022-06-30 14:46:20|755.29|752.89|755.07|752.67|755.29|752.89|755.07|752.67|0
1656600390000|2022-06-30 14:46:30|754.62|752.22|755.29|752.89|755.29|752.89|754.62|752.22|0
1656600400000|2022-06-30 14:46:40|755.52|753.12|756.41|754.01|756.41|754.01|755.29|752.89|0
1656600410000|2022-06-30 14:46:50|756.19|753.79|755.63|753.23|756.19|753.79|755.52|753.12|0
1656600420000|2022-06-30 14:47:00|755.52|753.12|754.18|751.78|755.52|753.12|754.18|751.78|0
1656600430000|2022-06-30 14:47:10|753.73|751.33|753.73|751.33|753.73|751.33|753.73|751.33|0
1656600440000|2022-06-30 14:47:20|753.06|750.66|754.85|752.45|754.85|752.45|753.06|750.66|0
1656600450000|2022-06-30 14:47:30|754.62|752.22|753.95|751.55|755.07|752.67|753.95|751.55|0
1656600460000|2022-06-30 14:47:40|753.73|751.33|754.62|752.22|754.62|752.22|753.73|751.33|0
1656600470000|2022-06-30 14:47:50|754.29|751.89|753.73|751.33|754.62|752.22|753.73|751.33|0
1656600480000|2022-06-30 14:48:00|754.18|751.78|753.28|750.88|754.18|751.78|753.28|750.88|0
1656600490000|2022-06-30 14:48:10|753.06|750.66|752.39|749.99|753.06|750.66|752.17|749.77|0
1656600500000|2022-06-30 14:48:20|752.17|749.77|755.07|752.67|755.07|752.67|752.17|749.77|0
1656600510000|2022-06-30 14:48:30|754.85|752.45|754.62|752.22|755.29|752.89|754.62|752.22|0
1656600520000|2022-06-30 14:48:40|755.52|753.12|755.97|753.57|755.97|753.57|755.29|752.89|0
1656600530000|2022-06-30 14:48:50|756.64|754.24|756.86|754.46|756.86|754.46|756.64|754.24|0
1656600540000|2022-06-30 14:49:00|756.41|754.01|756.64|754.24|756.86|754.46|756.41|754.01|0
1656600550000|2022-06-30 14:49:10|755.74|753.34|755.19|752.79|755.74|753.34|755.19|752.79|0
1656600560000|2022-06-30 14:49:20|755.29|752.89|754.4|752|755.29|752.89|754.18|751.78|0
1656600570000|2022-06-30 14:49:30|754.18|751.78|753.51|751.11|754.18|751.78|753.06|750.66|0
1656600580000|2022-06-30 14:49:40|753.28|750.88|753.06|750.66|753.28|750.88|752.84|750.44|0
1656600590000|2022-06-30 14:49:50|752.84|750.44|753.06|750.66|753.06|750.66|752.84|750.44|0
1656600600000|2022-06-30 14:50:00|753.28|750.88|753.28|750.88|753.51|751.11|753.28|750.88|0
1656600610000|2022-06-30 14:50:10|752.73|750.33|752.61|750.21|752.84|750.44|752.61|750.21|0
1656600620000|2022-06-30 14:50:20|751.5|749.1|751.94|749.54|751.94|749.54|751.5|749.1|0
1656600630000|2022-06-30 14:50:30|752.84|750.44|752.61|750.21|752.84|750.44|752.61|750.21|0
1656600640000|2022-06-30 14:50:40|752.39|749.99|752.17|749.77|753.28|750.88|752.17|749.77|0
1656600650000|2022-06-30 14:50:50|751.5|749.1|752.17|749.77|752.39|749.99|751.05|748.65|0
1656600660000|2022-06-30 14:51:00|752.84|750.44|752.39|749.99|753.28|750.88|752.39|749.99|0
1656600670000|2022-06-30 14:51:10|751.5|749.1|751.5|749.1|751.5|749.1|751.27|748.87|0
1656600680000|2022-06-30 14:51:20|750.38|747.98|750.16|747.76|750.38|747.98|750.16|747.76|0
1656600690000|2022-06-30 14:51:30|750.38|747.98|751.05|748.65|751.5|749.1|750.38|747.98|0
1656600700000|2022-06-30 14:51:40|750.6|748.2|749.49|747.09|750.6|748.2|749.49|747.09|0
1656600710000|2022-06-30 14:51:50|749.71|747.31|749.93|747.53|750.16|747.76|749.71|747.31|0
1656600720000|2022-06-30 14:52:00|748.6|746.2|748.71|746.31|748.71|746.31|748.37|745.97|0
1656600730000|2022-06-30 14:52:10|748.15|745.75|749.26|746.86|749.26|746.86|748.15|745.75|0
1656600740000|2022-06-30 14:52:20|748.6|746.2|748.15|745.75|748.6|746.2|748.15|745.75|0
1656600750000|2022-06-30 14:52:30|748.37|745.97|747.04|744.64|748.37|745.97|746.81|744.41|0
1656600760000|2022-06-30 14:52:40|747.26|744.86|748.15|745.75|748.15|745.75|747.26|744.86|0
1656600770000|2022-06-30 14:52:50|747.93|745.53|748.6|746.2|748.6|746.2|747.93|745.53|0
1656600780000|2022-06-30 14:53:00|748.37|745.97|748.6|746.2|748.6|746.2|748.37|745.97|0
1656600790000|2022-06-30 14:53:10|748.37|745.97|746.81|744.41|748.37|745.97|746.81|744.41|0
1656600800000|2022-06-30 14:53:20|746.14|743.74|743.92|741.52|746.14|743.74|743.92|741.52|0
1656600820000|2022-06-30 14:53:40|743.25|740.85|743.03|740.63|743.47|741.07|743.03|740.63|0
1656600830000|2022-06-30 14:53:50|743.25|740.85|743.47|741.07|743.47|741.07|742.58|740.18|0
1656600840000|2022-06-30 14:54:00|743.25|740.85|742.66|740.26|743.25|740.85|741.99|739.59|0
1656600850000|2022-06-30 14:54:10|742.21|739.81|743.1|740.7|743.32|740.92|742.21|739.81|0
1656600860000|2022-06-30 14:54:20|743.44|741.04|743.32|740.92|743.77|741.37|743.32|740.92|0
1656600870000|2022-06-30 14:54:30|743.55|741.15|743.32|740.92|743.55|741.15|743.32|740.92|0
1656600880000|2022-06-30 14:54:40|743.1|740.7|744.22|741.82|744.22|741.82|743.1|740.7|0
1656600890000|2022-06-30 14:54:50|743.99|741.59|743.55|741.15|743.99|741.59|743.1|740.7|0
1656600900000|2022-06-30 14:55:00|743.32|740.92|743.99|741.59|743.99|741.59|743.32|740.92|0
1656600910000|2022-06-30 14:55:10|744.44|742.04|742.88|740.48|744.44|742.04|742.88|740.48|0
1656600920000|2022-06-30 14:55:20|742.43|740.03|743.1|740.7|743.32|740.92|742.43|740.03|0
1656600930000|2022-06-30 14:55:30|743.55|741.15|742.88|740.48|743.55|741.15|742.88|740.48|0
1656600940000|2022-06-30 14:55:40|742.43|740.03|741.99|739.59|742.65|740.25|741.99|739.59|0
1656600950000|2022-06-30 14:55:50|742.21|739.81|742.21|739.81|742.21|739.81|741.99|739.59|0
1656600960000|2022-06-30 14:56:00|741.99|739.59|742.43|740.03|742.43|740.03|741.99|739.59|0
1656600970000|2022-06-30 14:56:10|741.99|739.59|743.32|740.92|743.32|740.92|741.76|739.36|0
1656600980000|2022-06-30 14:56:20|742.88|740.48|743.1|740.7|743.99|741.59|742.88|740.48|0
1656600990000|2022-06-30 14:56:30|742.43|740.03|742.21|739.81|742.43|740.03|742.21|739.81|0
1656601000000|2022-06-30 14:56:40|742.43|740.03|742.43|740.03|742.43|740.03|741.99|739.59|0
1656601010000|2022-06-30 14:56:50|742.65|740.25|742.21|739.81|742.65|740.25|742.21|739.81|0
1656601020000|2022-06-30 14:57:00|742.88|740.48|742.21|739.81|742.88|740.48|741.99|739.59|0
1656601030000|2022-06-30 14:57:10|742.43|740.03|742.21|739.81|742.43|740.03|742.21|739.81|0
1656601040000|2022-06-30 14:57:20|742.43|740.03|743.1|740.7|743.55|741.15|742.43|740.03|0
1656601050000|2022-06-30 14:57:30|742.88|740.48|742.88|740.48|742.88|740.48|742.65|740.25|0
1656601060000|2022-06-30 14:57:40|742.99|740.59|742.65|740.25|743.1|740.7|742.65|740.25|0
1656601070000|2022-06-30 14:57:50|742.43|740.03|742.55|740.15|742.55|740.15|742.43|740.03|0
1656601080000|2022-06-30 14:58:00|742.65|740.25|739.54|737.14|742.65|740.25|739.54|737.14|0
1656601090000|2022-06-30 14:58:10|739.76|737.36|739.76|737.36|739.98|737.58|739.31|736.91|0
1656601100000|2022-06-30 14:58:20|739.54|737.14|738.64|736.24|739.54|737.14|738.64|736.24|0
1656601110000|2022-06-30 14:58:30|739.09|736.69|738.64|736.24|739.09|736.69|738.64|736.24|0
1656601120000|2022-06-30 14:58:40|738.87|736.47|738.2|735.8|738.87|736.47|738.2|735.8|0
1656601130000|2022-06-30 14:58:50|739.09|736.69|738.98|736.58|739.31|736.91|738.98|736.58|0
1656601140000|2022-06-30 14:59:00|739.31|736.91|738.2|735.8|739.31|736.91|738.2|735.8|0
1656601150000|2022-06-30 14:59:10|737.53|735.13|737.31|734.91|738.42|736.02|737.09|734.69|0
1656601160000|2022-06-30 14:59:20|737.75|735.35|737.53|735.13|737.75|735.35|737.31|734.91|0
1656601170000|2022-06-30 14:59:30|737.75|735.35|737.98|735.58|737.98|735.58|737.53|735.13|0
1656601180000|2022-06-30 14:59:40|737.75|735.35|738.42|736.02|738.42|736.02|737.75|735.35|0
1656601190000|2022-06-30 14:59:50|738.87|736.47|737.98|735.58|739.09|736.69|737.98|735.58|0
1656601200000|2022-06-30 15:00:00|738.42|736.02|738.64|736.24|738.87|736.47|738.42|736.02|0
1656601210000|2022-06-30 15:00:10|739.31|736.91|738.64|736.24|739.31|736.91|738.64|736.24|0
1656601220000|2022-06-30 15:00:20|738.2|735.8|739.53|737.13|739.53|737.13|738.2|735.8|0
1656601230000|2022-06-30 15:00:30|739.76|737.36|739.98|737.58|739.98|737.58|739.43|737.03|0
1656601240000|2022-06-30 15:00:40|740.2|737.8|740.65|738.25|740.65|738.25|740.2|737.8|0
1656601250000|2022-06-30 15:00:50|740.43|738.03|739.98|737.58|740.43|738.03|739.98|737.58|0
1656601260000|2022-06-30 15:01:00|740.65|738.25|742.43|740.03|742.43|740.03|739.98|737.58|0
1656601270000|2022-06-30 15:01:10|742.21|739.81|741.98|739.58|742.21|739.81|741.54|739.14|0
1656601280000|2022-06-30 15:01:20|742.21|739.81|742.21|739.81|742.43|740.03|742.21|739.81|0
1656601290000|2022-06-30 15:01:30|742.43|740.03|742.88|740.48|742.88|740.48|742.21|739.81|0
1656601300000|2022-06-30 15:01:40|742.65|740.25|742.43|740.03|742.65|740.25|742.21|739.81|0
1656601310000|2022-06-30 15:01:50|742.65|740.25|743.32|740.92|743.32|740.92|742.65|740.25|0
1656601320000|2022-06-30 15:02:00|743.77|741.37|743.55|741.15|743.77|741.37|743.32|740.92|0
1656601330000|2022-06-30 15:02:10|743.77|741.37|743.1|740.7|743.77|741.37|742.65|740.25|0
1656601340000|2022-06-30 15:02:20|742.88|740.48|742.65|740.25|742.88|740.48|742.65|740.25|0
1656601350000|2022-06-30 15:02:30|742.21|739.81|742.88|740.48|742.88|740.48|742.21|739.81|0
1656601360000|2022-06-30 15:02:40|742.43|740.03|742.88|740.48|742.88|740.48|742.21|739.81|0
1656601370000|2022-06-30 15:02:50|742.32|739.92|742.65|740.25|742.65|740.25|742.21|739.81|0
1656601380000|2022-06-30 15:03:00|743.32|740.92|743.1|740.7|743.55|741.15|743.1|740.7|0
1656601390000|2022-06-30 15:03:10|743.55|741.15|742.65|740.25|743.55|741.15|742.65|740.25|0
1656601400000|2022-06-30 15:03:20|741.98|739.58|743.1|740.7|743.1|740.7|741.98|739.58|0
1656601410000|2022-06-30 15:03:30|743.55|741.15|743.55|741.15|743.55|741.15|743.32|740.92|0
1656601420000|2022-06-30 15:03:40|744.66|742.26|745.11|742.71|745.11|742.71|744.44|742.04|0
1656601430000|2022-06-30 15:03:50|744.21|741.81|744.66|742.26|744.88|742.48|744.21|741.81|0
1656601440000|2022-06-30 15:04:00|745.33|742.93|745.55|743.15|745.55|743.15|745.33|742.93|0
1656601450000|2022-06-30 15:04:10|745.78|743.38|745.55|743.15|746.22|743.82|745.55|743.15|0
1656601460000|2022-06-30 15:04:20|744.88|742.48|744.44|742.04|744.88|742.48|744.44|742.04|0
1656601470000|2022-06-30 15:04:30|744.88|742.48|743.99|741.59|744.88|742.48|743.99|741.59|0
1656601480000|2022-06-30 15:04:40|744.11|741.71|744.44|742.04|744.66|742.26|744.11|741.71|0
1656601490000|2022-06-30 15:04:50|744.66|742.26|744.44|742.04|744.66|742.26|744.21|741.81|0
1656601500000|2022-06-30 15:05:00|743.54|741.14|743.32|740.92|743.54|741.14|743.1|740.7|0
1656601510000|2022-06-30 15:05:10|743.1|740.7|742.43|740.03|743.32|740.92|742.43|740.03|0
1656601520000|2022-06-30 15:05:20|742.21|739.81|741.98|739.58|742.21|739.81|741.98|739.58|0
1656601530000|2022-06-30 15:05:30|742.21|739.81|740.87|738.47|742.21|739.81|740.87|738.47|0
1656601540000|2022-06-30 15:05:40|741.32|738.92|741.09|738.69|741.54|739.14|741.09|738.69|0
1656601550000|2022-06-30 15:05:50|741.32|738.92|741.98|739.58|741.98|739.58|740.87|738.47|0
1656601560000|2022-06-30 15:06:00|742.43|740.03|741.32|738.92|742.43|740.03|741.32|738.92|0
1656601570000|2022-06-30 15:06:10|741.54|739.14|741.09|738.69|741.54|739.14|741.09|738.69|0
1656601580000|2022-06-30 15:06:20|741.43|739.03|742.21|739.81|742.21|739.81|741.43|739.03|0
1656601590000|2022-06-30 15:06:30|741.98|739.58|742.65|740.25|742.65|740.25|741.98|739.58|0
1656601600000|2022-06-30 15:06:40|743.54|741.14|742.43|740.03|743.54|741.14|742.43|740.03|0
1656601610000|2022-06-30 15:06:50|741.76|739.36|741.54|739.14|741.76|739.36|741.32|738.92|0
1656601620000|2022-06-30 15:07:00|741.76|739.36|741.76|739.36|741.76|739.36|741.76|739.36|0
1656601630000|2022-06-30 15:07:10|741.98|739.58|741.54|739.14|742.21|739.81|741.54|739.14|0
1656601640000|2022-06-30 15:07:20|741.09|738.69|741.09|738.69|741.09|738.69|740.87|738.47|0
1656601650000|2022-06-30 15:07:30|741.54|739.14|740.65|738.25|741.54|739.14|740.65|738.25|0
1656601660000|2022-06-30 15:07:40|740.42|738.02|740.87|738.47|741.09|738.69|740.42|738.02|0
1656601670000|2022-06-30 15:07:50|740.42|738.02|740.42|738.02|740.42|738.02|739.98|737.58|0
1656601680000|2022-06-30 15:08:00|739.98|737.58|740.2|737.8|740.2|737.8|739.98|737.58|0
1656601690000|2022-06-30 15:08:10|739.76|737.36|737.98|735.58|739.76|737.36|737.98|735.58|0
1656601700000|2022-06-30 15:08:20|737.31|734.91|737.09|734.69|737.31|734.91|736.86|734.46|0
1656601710000|2022-06-30 15:08:30|737.31|734.91|736.86|734.46|737.31|734.91|736.86|734.46|0
1656601720000|2022-06-30 15:08:40|738.07|735.67|737.85|735.45|738.07|735.67|737.85|735.45|0
1656601730000|2022-06-30 15:08:50|738.29|735.89|738.73|736.33|738.73|736.33|738.29|735.89|0
1656601740000|2022-06-30 15:09:00|737.85|735.45|735.63|733.23|737.85|735.45|735.63|733.23|0
1656601750000|2022-06-30 15:09:10|734.97|732.57|734.97|732.57|734.97|732.57|734.97|732.57|0
1656601760000|2022-06-30 15:09:20|734.74|732.34|734.52|732.12|734.74|732.34|734.3|731.9|0
1656601770000|2022-06-30 15:09:30|734.74|732.34|735.19|732.79|735.19|732.79|734.52|732.12|0
1656601780000|2022-06-30 15:09:40|734.74|732.34|735.19|732.79|735.19|732.79|734.74|732.34|0
1656601790000|2022-06-30 15:09:50|735.41|733.01|735.19|732.79|735.41|733.01|734.97|732.57|0
1656601800000|2022-06-30 15:10:00|734.86|732.46|734.52|732.12|734.97|732.57|734.3|731.9|0
1656601810000|2022-06-30 15:10:10|734.08|731.68|734.3|731.9|734.3|731.9|734.08|731.68|0
1656601820000|2022-06-30 15:10:20|734.52|732.12|733.86|731.46|734.52|732.12|733.86|731.46|0
1656601830000|2022-06-30 15:10:30|734.08|731.68|733.86|731.46|734.08|731.68|733.86|731.46|0
1656601840000|2022-06-30 15:10:40|734.3|731.9|733.86|731.46|734.3|731.9|733.86|731.46|0
1656601850000|2022-06-30 15:10:50|734.08|731.68|734.08|731.68|734.08|731.68|734.08|731.68|0
1656601860000|2022-06-30 15:11:00|735.19|732.79|736.29|733.89|736.29|733.89|735.19|732.79|0
1656601870000|2022-06-30 15:11:10|736.07|733.67|736.52|734.12|736.74|734.34|736.07|733.67|0
1656601880000|2022-06-30 15:11:20|736.96|734.56|736.74|734.34|736.96|734.56|736.74|734.34|0
1656601890000|2022-06-30 15:11:30|736.96|734.56|739.18|736.78|739.18|736.78|736.96|734.56|0
1656601900000|2022-06-30 15:11:40|738.95|736.55|739.18|736.78|739.18|736.78|738.51|736.11|0
1656601910000|2022-06-30 15:11:50|738.95|736.55|738.29|735.89|738.95|736.55|738.29|735.89|0
1656601920000|2022-06-30 15:12:00|738.95|736.55|739.4|737|739.4|737|738.95|736.55|0
1656601930000|2022-06-30 15:12:10|738.95|736.55|738.29|735.89|739.18|736.78|738.29|735.89|0
1656601940000|2022-06-30 15:12:20|737.84|735.44|736.51|734.11|737.84|735.44|736.29|733.89|0
1656601950000|2022-06-30 15:12:30|736.29|733.89|736.96|734.56|736.96|734.56|736.07|733.67|0
1656601960000|2022-06-30 15:12:40|736.74|734.34|736.51|734.11|736.74|734.34|736.51|734.11|0
1656601970000|2022-06-30 15:12:50|737.4|735|737.4|735|737.62|735.22|737.07|734.67|0
1656601980000|2022-06-30 15:13:00|736.96|734.56|737.18|734.78|737.18|734.78|736.96|734.56|0
1656601990000|2022-06-30 15:13:10|736.96|734.56|736.51|734.11|737.18|734.78|736.51|734.11|0
1656602000000|2022-06-30 15:13:20|736.74|734.34|736.29|733.89|736.74|734.34|736.29|733.89|0
1656602010000|2022-06-30 15:13:30|736.96|734.56|737.4|735|737.4|735|736.74|734.34|0
1656602020000|2022-06-30 15:13:40|737.18|734.78|736.29|733.89|737.18|734.78|736.29|733.89|0
1656602030000|2022-06-30 15:13:50|736.07|733.67|735.63|733.23|736.07|733.67|735.41|733.01|0
1656602040000|2022-06-30 15:14:00|735.41|733.01|736.07|733.67|736.07|733.67|735.19|732.79|0
1656602050000|2022-06-30 15:14:10|736.29|733.89|736.51|734.11|736.51|734.11|736.29|733.89|0
1656602060000|2022-06-30 15:14:20|736.07|733.67|735.85|733.45|736.07|733.67|735.41|733.01|0
1656602070000|2022-06-30 15:14:30|736.41|734.01|736.29|733.89|736.74|734.34|736.29|733.89|0
1656602080000|2022-06-30 15:14:40|736.74|734.34|736.96|734.56|736.96|734.56|736.51|734.11|0
1656602090000|2022-06-30 15:14:50|737.18|734.78|737.84|735.44|737.84|735.44|737.18|734.78|0
1656602100000|2022-06-30 15:15:00|738.29|735.89|738.07|735.67|738.29|735.89|737.84|735.44|0
1656602110000|2022-06-30 15:15:10|737.4|735|736.96|734.56|737.4|735|736.96|734.56|0
1656602120000|2022-06-30 15:15:20|736.74|734.34|736.07|733.67|736.74|734.34|736.07|733.67|0
1656602130000|2022-06-30 15:15:30|735.85|733.45|735.63|733.23|735.85|733.45|735.63|733.23|0
1656602140000|2022-06-30 15:15:40|735.85|733.45|736.07|733.67|736.29|733.89|735.85|733.45|0
1656602150000|2022-06-30 15:15:50|736.74|734.34|735.41|733.01|736.74|734.34|735.41|733.01|0
1656602160000|2022-06-30 15:16:00|735.19|732.79|735.19|732.79|735.19|732.79|735.19|732.79|0
1656602170000|2022-06-30 15:16:10|734.96|732.56|734.74|732.34|735.41|733.01|734.74|732.34|0
1656602180000|2022-06-30 15:16:20|735.19|732.79|735.19|732.79|735.41|733.01|735.19|732.79|0
1656602190000|2022-06-30 15:16:30|735.85|733.45|736.74|734.34|736.74|734.34|735.85|733.45|0
1656602200000|2022-06-30 15:16:40|736.29|733.89|736.74|734.34|736.74|734.34|736.07|733.67|0
1656602210000|2022-06-30 15:16:50|736.96|734.56|736.51|734.11|736.96|734.56|736.51|734.11|0
1656602220000|2022-06-30 15:17:00|736.96|734.56|736.85|734.45|736.96|734.56|736.74|734.34|0
1656602230000|2022-06-30 15:17:10|736.51|734.11|735.41|733.01|736.51|734.11|735.41|733.01|0
1656602240000|2022-06-30 15:17:20|735.18|732.78|734.96|732.56|735.41|733.01|734.96|732.56|0
1656602250000|2022-06-30 15:17:30|734.52|732.12|733.64|731.24|734.52|732.12|733.64|731.24|0
1656602260000|2022-06-30 15:17:40|733.41|731.01|734.19|731.79|734.74|732.34|733.41|731.01|0
1656602270000|2022-06-30 15:17:50|734.52|732.12|735.41|733.01|735.41|733.01|734.52|732.12|0
1656602280000|2022-06-30 15:18:00|735.18|732.78|735.41|733.01|735.41|733.01|735.18|732.78|0
1656602290000|2022-06-30 15:18:10|735.85|733.45|735.41|733.01|735.85|733.45|735.18|732.78|0
1656602300000|2022-06-30 15:18:20|735.18|732.78|736.07|733.67|736.07|733.67|735.18|732.78|0
1656602310000|2022-06-30 15:18:30|736.51|734.11|736.51|734.11|736.51|734.11|736.51|734.11|0
1656602320000|2022-06-30 15:18:40|736.07|733.67|736.74|734.34|736.74|734.34|736.07|733.67|0
1656602330000|2022-06-30 15:18:50|736.96|734.56|737.18|734.78|737.4|735|736.96|734.56|0
1656602340000|2022-06-30 15:19:00|737.84|735.44|738.51|736.11|738.51|736.11|737.84|735.44|0
1656602350000|2022-06-30 15:19:10|738.06|735.66|737.4|735|738.06|735.66|737.4|735|0
1656602360000|2022-06-30 15:19:20|737.18|734.78|737.18|734.78|737.18|734.78|736.96|734.56|0
1656602370000|2022-06-30 15:19:30|736.96|734.56|736.51|734.11|737.62|735.22|736.51|734.11|0
1656602380000|2022-06-30 15:19:40|736.29|733.89|736.73|734.33|736.73|734.33|736.29|733.89|0
1656602390000|2022-06-30 15:19:50|736.51|734.11|736.96|734.56|736.96|734.56|736.51|734.11|0
1656602400000|2022-06-30 15:20:00|737.18|734.78|737.4|735|737.62|735.22|737.18|734.78|0
1656602410000|2022-06-30 15:20:10|736.73|734.33|735.18|732.78|736.73|734.33|735.18|732.78|0
1656602420000|2022-06-30 15:20:20|734.74|732.34|735.3|732.9|735.3|732.9|734.74|732.34|0
1656602430000|2022-06-30 15:20:30|734.96|732.56|734.74|732.34|734.96|732.56|734.74|732.34|0
1656602440000|2022-06-30 15:20:40|734.08|731.68|733.41|731.01|734.08|731.68|733.41|731.01|0
1656602450000|2022-06-30 15:20:50|733.63|731.23|733.41|731.01|733.63|731.23|733.41|731.01|0
1656602460000|2022-06-30 15:21:00|733.19|730.79|734.52|732.12|734.52|732.12|733.19|730.79|0
1656602470000|2022-06-30 15:21:10|735.41|733.01|734.08|731.68|735.41|733.01|734.08|731.68|0
1656602480000|2022-06-30 15:21:20|734.52|732.12|735.18|732.78|735.18|732.78|734.52|732.12|0
1656602490000|2022-06-30 15:21:30|735.41|733.01|734.74|732.34|735.85|733.45|734.74|732.34|0
1656602500000|2022-06-30 15:21:40|735.18|732.78|735.63|733.23|735.63|733.23|734.96|732.56|0
1656602510000|2022-06-30 15:21:50|735.85|733.45|735.85|733.45|735.85|733.45|735.41|733.01|0
1656602520000|2022-06-30 15:22:00|735.41|733.01|735.18|732.78|735.41|733.01|735.18|732.78|0
1656602530000|2022-06-30 15:22:10|735.41|733.01|734.52|732.12|735.41|733.01|734.52|732.12|0
1656602540000|2022-06-30 15:22:20|734.08|731.68|732.97|730.57|734.08|731.68|732.97|730.57|0
1656602560000|2022-06-30 15:22:40|733.19|730.79|733.19|730.79|733.19|730.79|732.97|730.57|0
1656602570000|2022-06-30 15:22:50|732.97|730.57|732.97|730.57|733.63|731.23|732.97|730.57|0
1656602580000|2022-06-30 15:23:00|733.19|730.79|731.42|729.02|733.19|730.79|731.42|729.02|0
1656602590000|2022-06-30 15:23:10|731.64|729.24|732.31|729.91|732.31|729.91|731.64|729.24|0
1656602600000|2022-06-30 15:23:20|731.87|729.47|732.09|729.69|732.53|730.13|731.87|729.47|0
1656602610000|2022-06-30 15:23:30|731.87|729.47|731.42|729.02|731.87|729.47|731.2|728.8|0
1656602620000|2022-06-30 15:23:40|732.09|729.69|730.54|728.14|732.31|729.91|730.54|728.14|0
1656602630000|2022-06-30 15:23:50|730.76|728.36|729.37|726.97|730.76|728.36|729.37|726.97|0
1656602640000|2022-06-30 15:24:00|729.59|727.19|729.08|726.68|729.59|727.19|728.86|726.46|0
1656602650000|2022-06-30 15:24:10|728.58|726.18|728.8|726.4|728.8|726.4|728.58|726.18|0
1656602660000|2022-06-30 15:24:20|729.02|726.62|728.8|726.4|729.24|726.84|728.8|726.4|0
1656602670000|2022-06-30 15:24:30|729.02|726.62|729.91|727.51|730.13|727.73|729.02|726.62|0
1656602680000|2022-06-30 15:24:40|730.13|727.73|730.13|727.73|730.13|727.73|729.91|727.51|0
1656602690000|2022-06-30 15:24:50|729.91|727.51|729.46|727.06|730.13|727.73|729.46|727.06|0
1656602700000|2022-06-30 15:25:00|729.24|726.84|729.69|727.29|729.69|727.29|729.24|726.84|0
1656602710000|2022-06-30 15:25:10|729.24|726.84|728.8|726.4|729.68|727.28|728.8|726.4|0
1656602720000|2022-06-30 15:25:20|729.24|726.84|728.8|726.4|729.24|726.84|728.8|726.4|0
1656602730000|2022-06-30 15:25:30|729.02|726.62|729.02|726.62|729.02|726.62|728.8|726.4|0
1656602740000|2022-06-30 15:25:40|728.58|726.18|728.36|725.96|728.58|726.18|728.36|725.96|0
1656602750000|2022-06-30 15:25:50|728.8|726.4|727.69|725.29|728.8|726.4|727.69|725.29|0
1656602760000|2022-06-30 15:26:00|725.92|723.52|726.26|723.86|726.26|723.86|725.92|723.52|0
1656602770000|2022-06-30 15:26:10|725.92|723.52|726.14|723.74|726.14|723.74|725.92|723.52|0
1656602780000|2022-06-30 15:26:20|725.92|723.52|724.38|721.98|726.14|723.74|724.38|721.98|0
1656602790000|2022-06-30 15:26:30|723.93|721.53|723.93|721.53|724.38|721.98|723.93|721.53|0
1656602800000|2022-06-30 15:26:40|723.71|721.31|723.71|721.31|723.93|721.53|723.71|721.31|0
1656602810000|2022-06-30 15:26:50|721.95|719.55|722.17|719.77|722.61|720.21|721.95|719.55|0
1656602820000|2022-06-30 15:27:00|721.95|719.55|720.4|718|721.95|719.55|720.18|717.78|0
1656602830000|2022-06-30 15:27:10|720.62|718.22|720.4|718|721.29|718.89|720.4|718|0
1656602840000|2022-06-30 15:27:20|720.62|718.22|721.29|718.89|721.29|718.89|720.62|718.22|0
1656602850000|2022-06-30 15:27:30|720.84|718.44|721.29|718.89|721.29|718.89|720.84|718.44|0
1656602860000|2022-06-30 15:27:40|721.07|718.67|720.84|718.44|721.07|718.67|720.62|718.22|0
1656602870000|2022-06-30 15:27:50|720.62|718.22|720.4|718|720.62|718.22|720.18|717.78|0
1656602880000|2022-06-30 15:28:00|720.51|718.11|721.17|718.77|721.17|718.77|720.51|718.11|0
1656602890000|2022-06-30 15:28:10|720.95|718.55|721.1|718.7|721.32|718.92|720.95|718.55|0
1656602900000|2022-06-30 15:28:20|720.59|718.19|720.59|718.19|720.59|718.19|720.37|717.97|0
1656602910000|2022-06-30 15:28:30|720.71|718.31|721.92|719.52|721.92|719.52|720.71|718.31|0
1656602920000|2022-06-30 15:28:40|722.14|719.74|722.58|720.18|722.58|720.18|722.14|719.74|0
1656602930000|2022-06-30 15:28:50|722.36|719.96|722.14|719.74|722.36|719.96|722.14|719.74|0
1656602940000|2022-06-30 15:29:00|722.36|719.96|721.48|719.08|722.58|720.18|721.48|719.08|0
1656602950000|2022-06-30 15:29:10|721.26|718.86|720.15|717.75|721.26|718.86|720.15|717.75|0
1656602960000|2022-06-30 15:29:20|720.59|718.19|719.71|717.31|720.59|718.19|719.71|717.31|0
1656602970000|2022-06-30 15:29:30|719.93|717.53|721.26|718.86|721.26|718.86|719.93|717.53|0
1656602980000|2022-06-30 15:29:40|721.92|719.52|722.81|720.41|722.81|720.41|721.92|719.52|0
1656602990000|2022-06-30 15:29:50|722.14|719.74|723.47|721.07|723.47|721.07|722.14|719.74|0
1656603000000|2022-06-30 15:30:00|724.13|721.73|723.25|720.85|724.13|721.73|723.25|720.85|0
1656603010000|2022-06-30 15:30:10|723.47|721.07|722.36|719.96|723.47|721.07|722.14|719.74|0
1656603020000|2022-06-30 15:30:20|722.58|720.18|722.58|720.18|722.58|720.18|722.36|719.96|0
1656603030000|2022-06-30 15:30:30|723.47|721.07|723.25|720.85|723.47|721.07|723.25|720.85|0
1656603040000|2022-06-30 15:30:40|723.03|720.63|723.69|721.29|723.69|721.29|723.03|720.63|0
1656603050000|2022-06-30 15:30:50|723.91|721.51|723.47|721.07|723.91|721.51|723.47|721.07|0
1656603060000|2022-06-30 15:31:00|723.69|721.29|723.47|721.07|723.69|721.29|723.03|720.63|0
1656603070000|2022-06-30 15:31:10|724.13|721.73|724.13|721.73|724.58|722.18|724.13|721.73|0
1656603080000|2022-06-30 15:31:20|724.36|721.96|723.91|721.51|724.36|721.96|723.25|720.85|0
1656603090000|2022-06-30 15:31:30|724.13|721.73|725.02|722.62|725.02|722.62|724.13|721.73|0
1656603100000|2022-06-30 15:31:40|724.58|722.18|725.24|722.84|725.46|723.06|724.58|722.18|0
1656603110000|2022-06-30 15:31:50|725.02|722.62|725.91|723.51|725.91|723.51|725.02|722.62|0
1656603120000|2022-06-30 15:32:00|726.13|723.73|725.91|723.51|726.35|723.95|725.91|723.51|0
1656603130000|2022-06-30 15:32:10|726.35|723.95|726.79|724.39|726.79|724.39|726.35|723.95|0
1656603140000|2022-06-30 15:32:20|726.13|723.73|725.24|722.84|726.13|723.73|725.24|722.84|0
1656603150000|2022-06-30 15:32:30|724.36|721.96|724.13|721.73|724.36|721.96|723.91|721.51|0
1656603160000|2022-06-30 15:32:40|724.36|721.96|725.24|722.84|725.24|722.84|724.36|721.96|0
1656603170000|2022-06-30 15:32:50|725.02|722.62|725.02|722.62|725.24|722.84|724.8|722.4|0
1656603180000|2022-06-30 15:33:00|725.46|723.06|725.58|723.18|725.69|723.29|725.46|723.06|0
1656603190000|2022-06-30 15:33:10|725.69|723.29|725.02|722.62|725.69|723.29|725.02|722.62|0
1656603200000|2022-06-30 15:33:20|724.8|722.4|725.24|722.84|725.24|722.84|724.8|722.4|0
1656603210000|2022-06-30 15:33:30|725.91|723.51|726.13|723.73|726.13|723.73|725.69|723.29|0
1656603220000|2022-06-30 15:33:40|726.57|724.17|727.02|724.62|727.02|724.62|726.57|724.17|0
1656603230000|2022-06-30 15:33:50|727.24|724.84|727.46|725.06|727.68|725.28|727.24|724.84|0
1656603240000|2022-06-30 15:34:00|727.9|725.5|728.24|725.84|728.57|726.17|727.9|725.5|0
1656603250000|2022-06-30 15:34:10|728.13|725.73|728.35|725.95|728.35|725.95|727.9|725.5|0
1656603260000|2022-06-30 15:34:20|728.57|726.17|727.46|725.06|728.57|726.17|727.46|725.06|0
1656603270000|2022-06-30 15:34:30|727.68|725.28|727.68|725.28|728.13|725.73|727.68|725.28|0
1656603280000|2022-06-30 15:34:40|727.46|725.06|727.68|725.28|727.68|725.28|727.46|725.06|0
1656603290000|2022-06-30 15:34:50|728.35|725.95|728.13|725.73|728.79|726.39|728.13|725.73|0
1656603300000|2022-06-30 15:35:00|727.8|725.4|728.57|726.17|728.57|726.17|727.8|725.4|0
1656603310000|2022-06-30 15:35:10|729.01|726.61|728.57|726.17|729.01|726.61|728.57|726.17|0
1656603320000|2022-06-30 15:35:20|729.68|727.28|728.79|726.39|729.68|727.28|728.79|726.39|0
1656603330000|2022-06-30 15:35:30|729.46|727.06|729.68|727.28|729.68|727.28|729.24|726.84|0
1656603340000|2022-06-30 15:35:40|729.9|727.5|730.35|727.95|730.35|727.95|729.9|727.5|0
1656603350000|2022-06-30 15:35:50|730.79|728.39|730.79|728.39|731.01|728.61|730.79|728.39|0
1656603360000|2022-06-30 15:36:00|730.57|728.17|730.35|727.95|730.57|728.17|729.9|727.5|0
1656603370000|2022-06-30 15:36:10|730.12|727.72|729.24|726.84|730.12|727.72|729.24|726.84|0
1656603380000|2022-06-30 15:36:20|728.57|726.17|729.46|727.06|729.57|727.17|728.57|726.17|0
1656603390000|2022-06-30 15:36:30|729.9|727.5|729.46|727.06|729.9|727.5|729.24|726.84|0
1656603400000|2022-06-30 15:36:40|729.01|726.61|729.46|727.06|729.46|727.06|729.01|726.61|0
1656603410000|2022-06-30 15:36:50|728.79|726.39|729.24|726.84|729.46|727.06|728.79|726.39|0
1656603420000|2022-06-30 15:37:00|729.01|726.61|729.01|726.61|729.68|727.28|729.01|726.61|0
1656603430000|2022-06-30 15:37:10|728.79|726.39|728.79|726.39|729.01|726.61|728.79|726.39|0
1656603440000|2022-06-30 15:37:20|728.35|725.95|728.13|725.73|728.35|725.95|727.9|725.5|0
1656603450000|2022-06-30 15:37:30|728.57|726.17|727.68|725.28|728.57|726.17|727.68|725.28|0
1656603460000|2022-06-30 15:37:40|727.46|725.06|726.57|724.17|727.46|725.06|726.57|724.17|0
1656603470000|2022-06-30 15:37:50|728.13|725.73|727.9|725.5|728.13|725.73|727.46|725.06|0
1656603480000|2022-06-30 15:38:00|728.13|725.73|728.57|726.17|728.57|726.17|728.13|725.73|0
1656603490000|2022-06-30 15:38:10|728.79|726.39|728.79|726.39|728.79|726.39|728.79|726.39|0
1656603500000|2022-06-30 15:38:20|729.01|726.61|729.68|727.28|729.68|727.28|729.01|726.61|0
1656603510000|2022-06-30 15:38:30|729.46|727.06|728.12|725.72|729.46|727.06|728.12|725.72|0
1656603520000|2022-06-30 15:38:40|728.35|725.95|729.06|726.66|729.24|726.84|728.12|725.72|0
1656603530000|2022-06-30 15:38:50|728.84|726.44|729.28|726.88|729.28|726.88|728.84|726.44|0
1656603540000|2022-06-30 15:39:00|728.84|726.44|728.4|726|728.84|726.44|727.95|725.55|0
1656603550000|2022-06-30 15:39:10|728.07|725.67|727.95|725.55|728.18|725.78|727.95|725.55|0
1656603560000|2022-06-30 15:39:20|727.73|725.33|727.73|725.33|727.95|725.55|727.73|725.33|0
1656603570000|2022-06-30 15:39:30|726.96|724.56|726.63|724.23|727.29|724.89|726.63|724.23|0
1656603580000|2022-06-30 15:39:40|726.18|723.78|725.96|723.56|726.4|724|725.96|723.56|0
1656603590000|2022-06-30 15:39:50|725.74|723.34|725.96|723.56|726.18|723.78|725.74|723.34|0
1656603600000|2022-06-30 15:40:00|725.74|723.34|726.18|723.78|726.4|724|725.74|723.34|0
1656603610000|2022-06-30 15:40:10|726.63|724.23|725.74|723.34|726.63|724.23|725.74|723.34|0
1656603620000|2022-06-30 15:40:20|725.96|723.56|724.19|721.79|725.96|723.56|724.19|721.79|0
1656603630000|2022-06-30 15:40:30|724.41|722.01|725.08|722.68|725.08|722.68|724.41|722.01|0
1656603640000|2022-06-30 15:40:40|725.52|723.12|724.63|722.23|725.74|723.34|724.63|722.23|0
1656603650000|2022-06-30 15:40:50|724.53|722.13|725.52|723.12|725.52|723.12|724.53|722.13|0
1656603660000|2022-06-30 15:41:00|725.3|722.9|724.85|722.45|725.3|722.9|724.85|722.45|0
1656603670000|2022-06-30 15:41:10|725.3|722.9|725.3|722.9|725.3|722.9|724.41|722.01|0
1656603680000|2022-06-30 15:41:20|725.52|723.12|725.96|723.56|725.96|723.56|725.52|723.12|0
1656603690000|2022-06-30 15:41:30|725.52|723.12|726.18|723.78|726.18|723.78|725.52|723.12|0
1656603700000|2022-06-30 15:41:40|725.74|723.34|725.96|723.56|725.96|723.56|725.3|722.9|0
1656603710000|2022-06-30 15:41:50|726.18|723.78|726.85|724.45|726.85|724.45|725.96|723.56|0
1656603720000|2022-06-30 15:42:00|726.62|724.22|725.96|723.56|726.62|724.22|725.96|723.56|0
1656603730000|2022-06-30 15:42:10|725.52|723.12|725.74|723.34|725.74|723.34|725.52|723.12|0
1656603740000|2022-06-30 15:42:20|725.52|723.12|725.08|722.68|725.52|723.12|725.08|722.68|0
1656603750000|2022-06-30 15:42:30|724.85|722.45|724.19|721.79|724.85|722.45|724.19|721.79|0
1656603760000|2022-06-30 15:42:40|724.41|722.01|724.08|721.68|724.41|722.01|723.97|721.57|0
1656603770000|2022-06-30 15:42:50|723.97|721.57|723.97|721.57|723.97|721.57|723.75|721.35|0
1656603780000|2022-06-30 15:43:00|723.31|720.91|723.75|721.35|723.75|721.35|723.31|720.91|0
1656603790000|2022-06-30 15:43:10|723.53|721.13|723.31|720.91|723.53|721.13|723.31|720.91|0
1656603810000|2022-06-30 15:43:30|724.19|721.79|725.96|723.56|725.96|723.56|724.19|721.79|0
1656603820000|2022-06-30 15:43:40|726.4|724|726.18|723.78|726.62|724.22|725.96|723.56|0
1656603830000|2022-06-30 15:43:50|726.62|724.22|726.85|724.45|726.85|724.45|726.62|724.22|0
1656603840000|2022-06-30 15:44:00|727.51|725.11|726.62|724.22|727.51|725.11|726.62|724.22|0
1656603850000|2022-06-30 15:44:10|726.4|724|726.62|724.22|726.62|724.22|726.4|724|0
1656603860000|2022-06-30 15:44:20|725.74|723.34|724.41|722.01|725.74|723.34|724.41|722.01|0
1656603870000|2022-06-30 15:44:30|723.97|721.57|723.31|720.91|724.19|721.79|723.31|720.91|0
1656603880000|2022-06-30 15:44:40|722.42|720.02|722.42|720.02|722.64|720.24|722.42|720.02|0
1656603890000|2022-06-30 15:44:50|722.64|720.24|722.2|719.8|722.64|720.24|722.2|719.8|0
1656603900000|2022-06-30 15:45:00|723.53|721.13|724.19|721.79|724.19|721.79|722.86|720.46|0
1656603910000|2022-06-30 15:45:10|723.97|721.57|724.19|721.79|724.19|721.79|723.97|721.57|0
1656603920000|2022-06-30 15:45:20|723.75|721.35|723.53|721.13|724.19|721.79|723.53|721.13|0
1656603930000|2022-06-30 15:45:30|722.86|720.46|722.86|720.46|722.86|720.46|722.64|720.24|0
1656603940000|2022-06-30 15:45:40|723.53|721.13|723.53|721.13|723.97|721.57|723.53|721.13|0
1656603950000|2022-06-30 15:45:50|722.64|720.24|722.42|720.02|722.64|720.24|722.2|719.8|0
1656603960000|2022-06-30 15:46:00|722.86|720.46|723.75|721.35|723.75|721.35|722.86|720.46|0
1656603970000|2022-06-30 15:46:10|723.97|721.57|723.3|720.9|724.41|722.01|723.3|720.9|0
1656603980000|2022-06-30 15:46:20|722.86|720.46|723.08|720.68|723.08|720.68|722.64|720.24|0
1656603990000|2022-06-30 15:46:30|722.86|720.46|722.42|720.02|722.86|720.46|722.42|720.02|0
1656604000000|2022-06-30 15:46:40|722.64|720.24|721.54|719.14|722.64|720.24|721.54|719.14|0
1656604010000|2022-06-30 15:46:50|721.32|718.92|721.32|718.92|721.98|719.58|721.32|718.92|0
1656604020000|2022-06-30 15:47:00|721.54|719.14|720.87|718.47|721.54|719.14|720.87|718.47|0
1656604030000|2022-06-30 15:47:10|721.43|719.03|720.87|718.47|721.43|719.03|720.87|718.47|0
1656604040000|2022-06-30 15:47:20|720.65|718.25|719.77|717.37|720.65|718.25|719.33|716.93|0
1656604050000|2022-06-30 15:47:30|719.11|716.71|718.89|716.49|719.11|716.71|718.89|716.49|0
1656604060000|2022-06-30 15:47:40|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1656604070000|2022-06-30 15:47:50|718.89|716.49|717.56|715.16|718.89|716.49|717.34|714.94|0
1656604080000|2022-06-30 15:48:00|717.34|714.94|718.23|715.83|718.23|715.83|717.34|714.94|0
1656604090000|2022-06-30 15:48:10|717.68|715.28|717.34|714.94|717.68|715.28|717.34|714.94|0
1656604100000|2022-06-30 15:48:20|717.12|714.72|717.78|715.38|717.78|715.38|717.12|714.72|0
1656604110000|2022-06-30 15:48:30|717.56|715.16|718.67|716.27|718.67|716.27|717.56|715.16|0
1656604120000|2022-06-30 15:48:40|719.11|716.71|719.55|717.15|719.99|717.59|719.11|716.71|0
1656604130000|2022-06-30 15:48:50|719.11|716.71|718.89|716.49|719.11|716.71|718.89|716.49|0
1656604140000|2022-06-30 15:49:00|719.55|717.15|718.67|716.27|719.55|717.15|718.67|716.27|0
1656604150000|2022-06-30 15:49:10|718.89|716.49|718.45|716.05|718.89|716.49|718.45|716.05|0
1656604160000|2022-06-30 15:49:20|718.01|715.61|716.9|714.5|718.01|715.61|716.9|714.5|0
1656604170000|2022-06-30 15:49:30|717.34|714.94|718|715.6|718|715.6|717.34|714.94|0
1656604180000|2022-06-30 15:49:40|718.67|716.27|718.23|715.83|718.67|716.27|718.23|715.83|0
1656604190000|2022-06-30 15:49:50|718.45|716.05|718.67|716.27|718.89|716.49|718.45|716.05|0
1656604200000|2022-06-30 15:50:00|719.11|716.71|721.54|719.14|721.54|719.14|719.11|716.71|0
1656604210000|2022-06-30 15:50:10|720.99|718.59|720.65|718.25|720.99|718.59|720.21|717.81|0
1656604220000|2022-06-30 15:50:20|721.09|718.69|721.09|718.69|721.54|719.14|721.09|718.69|0
1656604230000|2022-06-30 15:50:30|720.99|718.59|721.76|719.36|721.76|719.36|720.99|718.59|0
1656604240000|2022-06-30 15:50:40|721.32|718.92|721.09|718.69|721.32|718.92|721.09|718.69|0
1656604250000|2022-06-30 15:50:50|721.32|718.92|721.98|719.58|721.98|719.58|721.09|718.69|0
1656604260000|2022-06-30 15:51:00|722.42|720.02|721.98|719.58|722.42|720.02|721.98|719.58|0
1656604270000|2022-06-30 15:51:10|722.2|719.8|721.54|719.14|722.2|719.8|721.54|719.14|0
1656604280000|2022-06-30 15:51:20|721.09|718.69|721.09|718.69|721.31|718.91|720.87|718.47|0
1656604290000|2022-06-30 15:51:30|720.65|718.25|720.55|718.15|720.65|718.25|720.43|718.03|0
1656604300000|2022-06-30 15:51:40|720.43|718.03|718.45|716.05|720.43|718.03|718.45|716.05|0
1656604310000|2022-06-30 15:51:50|718.89|716.49|719.77|717.37|719.77|717.37|718.89|716.49|0
1656604320000|2022-06-30 15:52:00|719.33|716.93|719.77|717.37|719.77|717.37|718.89|716.49|0
1656604330000|2022-06-30 15:52:10|719.11|716.71|721.09|718.69|721.09|718.69|719.11|716.71|0
1656604340000|2022-06-30 15:52:20|720.87|718.47|719.99|717.59|720.87|718.47|719.99|717.59|0
1656604350000|2022-06-30 15:52:30|719.77|717.37|719.77|717.37|719.77|717.37|719.55|717.15|0
1656604360000|2022-06-30 15:52:40|720.43|718.03|720.43|718.03|720.65|718.25|720.1|717.7|0
1656604370000|2022-06-30 15:52:50|720.65|718.25|720.65|718.25|720.65|718.25|720.43|718.03|0
1656604380000|2022-06-30 15:53:00|720.43|718.03|719.33|716.93|720.43|718.03|719.33|716.93|0
1656604390000|2022-06-30 15:53:10|719.55|717.15|719.33|716.93|719.55|717.15|719.33|716.93|0
1656604400000|2022-06-30 15:53:20|718.89|716.49|719.11|716.71|719.11|716.71|718.67|716.27|0
1656604410000|2022-06-30 15:53:30|718.67|716.27|718.89|716.49|719.11|716.71|718.67|716.27|0
1656604420000|2022-06-30 15:53:40|718.22|715.82|718.89|716.49|719.33|716.93|718.22|715.82|0
1656604430000|2022-06-30 15:53:50|718.67|716.27|718|715.6|718.67|716.27|718|715.6|0
1656604440000|2022-06-30 15:54:00|718.45|716.05|718.89|716.49|718.89|716.49|718.45|716.05|0
1656604450000|2022-06-30 15:54:10|719.33|716.93|719.33|716.93|719.33|716.93|718.67|716.27|0
1656604460000|2022-06-30 15:54:20|719.55|717.15|718.67|716.27|719.55|717.15|718.67|716.27|0
1656604470000|2022-06-30 15:54:30|719.33|716.93|719.33|716.93|719.33|716.93|719.33|716.93|0
1656604480000|2022-06-30 15:54:40|718.67|716.27|718.44|716.04|718.67|716.27|718.44|716.04|0
1656604490000|2022-06-30 15:54:50|718.22|715.82|718|715.6|718.22|715.82|718|715.6|0
1656604500000|2022-06-30 15:55:00|718.22|715.82|718.44|716.04|718.44|716.04|718.22|715.82|0
1656604510000|2022-06-30 15:55:10|718.67|716.27|718.89|716.49|719.33|716.93|718.67|716.27|0
1656604520000|2022-06-30 15:55:20|719.33|716.93|719.55|717.15|719.99|717.59|719.33|716.93|0
1656604530000|2022-06-30 15:55:30|719.33|716.93|719.77|717.37|719.77|717.37|719.33|716.93|0
1656604540000|2022-06-30 15:55:40|720.21|717.81|720.21|717.81|720.65|718.25|720.21|717.81|0
1656604550000|2022-06-30 15:55:50|720.43|718.03|720.87|718.47|720.87|718.47|720.43|718.03|0
1656604560000|2022-06-30 15:56:00|721.31|718.91|720.65|718.25|721.76|719.36|720.65|718.25|0
1656604570000|2022-06-30 15:56:10|720.21|717.81|718.89|716.49|720.21|717.81|718.89|716.49|0
1656604580000|2022-06-30 15:56:20|718.67|716.27|718.67|716.27|718.78|716.38|718.44|716.04|0
1656604590000|2022-06-30 15:56:30|718.89|716.49|719.33|716.93|719.33|716.93|718.89|716.49|0
1656604600000|2022-06-30 15:56:40|718.89|716.49|719.99|717.59|719.99|717.59|718.89|716.49|0
1656604610000|2022-06-30 15:56:50|720.21|717.81|719.77|717.37|720.55|718.15|719.77|717.37|0
1656604620000|2022-06-30 15:57:00|719.99|717.59|719.77|717.37|720.43|718.03|719.77|717.37|0
1656604630000|2022-06-30 15:57:10|719.33|716.93|718.89|716.49|719.33|716.93|718.89|716.49|0
1656604640000|2022-06-30 15:57:20|719.11|716.71|718.44|716.04|719.11|716.71|718.44|716.04|0
1656604650000|2022-06-30 15:57:30|718.66|716.26|718.44|716.04|718.66|716.26|718.22|715.82|0
1656604660000|2022-06-30 15:57:40|718.66|716.26|718.44|716.04|719.11|716.71|718.44|716.04|0
1656604670000|2022-06-30 15:57:50|718.22|715.82|718|715.6|718.22|715.82|717.78|715.38|0
1656604680000|2022-06-30 15:58:00|717.78|715.38|717.78|715.38|717.78|715.38|717.56|715.16|0
1656604690000|2022-06-30 15:58:10|717.56|715.16|716.46|714.06|717.56|715.16|716.46|714.06|0
1656604700000|2022-06-30 15:58:20|716.24|713.84|715.58|713.18|716.24|713.84|715.58|713.18|0
1656604710000|2022-06-30 15:58:30|716.02|713.62|715.58|713.18|716.02|713.62|715.58|713.18|0
1656604720000|2022-06-30 15:58:40|715.36|712.96|714.48|712.08|715.36|712.96|714.48|712.08|0
1656604730000|2022-06-30 15:58:50|714.92|712.52|715.14|712.74|715.14|712.74|714.92|712.52|0
1656604740000|2022-06-30 15:59:00|715.58|713.18|715.8|713.4|716.02|713.62|715.36|712.96|0
1656604750000|2022-06-30 15:59:10|716.02|713.62|714.7|712.3|716.02|713.62|714.7|712.3|0
1656604760000|2022-06-30 15:59:20|714.48|712.08|714.7|712.3|714.7|712.3|714.48|712.08|0
1656604770000|2022-06-30 15:59:30|714.92|712.52|714.92|712.52|714.92|712.52|714.7|712.3|0
1656604780000|2022-06-30 15:59:40|715.14|712.74|715.14|712.74|715.36|712.96|715.14|712.74|0
1656604790000|2022-06-30 15:59:50|714.92|712.52|715.14|712.74|715.14|712.74|714.7|712.3|0
1656604800000|2022-06-30 16:00:00|714.92|712.52|715.36|712.96|715.36|712.96|714.92|712.52|0
1656604810000|2022-06-30 16:00:10|716.02|713.62|716.24|713.84|716.68|714.28|716.02|713.62|0
1656604820000|2022-06-30 16:00:20|715.58|713.18|716.24|713.84|716.24|713.84|715.36|712.96|0
1656604830000|2022-06-30 16:00:30|715.8|713.4|715.36|712.96|715.8|713.4|715.36|712.96|0
1656604840000|2022-06-30 16:00:40|715.58|713.18|715.14|712.74|715.58|713.18|715.14|712.74|0
1656604850000|2022-06-30 16:00:50|715.36|712.96|714.92|712.52|715.36|712.96|714.92|712.52|0
1656604860000|2022-06-30 16:01:00|714.7|712.3|715.14|712.74|715.14|712.74|714.48|712.08|0
1656604870000|2022-06-30 16:01:10|714.48|712.08|714.92|712.52|714.92|712.52|714.48|712.08|0
1656604880000|2022-06-30 16:01:20|715.14|712.74|715.58|713.18|715.58|713.18|715.14|712.74|0
1656604890000|2022-06-30 16:01:30|715.14|712.74|715.36|712.96|715.36|712.96|715.14|712.74|0
1656604900000|2022-06-30 16:01:40|714.92|712.52|715.58|713.18|715.58|713.18|714.92|712.52|0
1656604910000|2022-06-30 16:01:50|715.25|712.85|715.14|712.74|715.58|713.18|715.14|712.74|0
1656604920000|2022-06-30 16:02:00|714.92|712.52|714.7|712.3|714.92|712.52|714.7|712.3|0
1656604930000|2022-06-30 16:02:10|714.48|712.08|714.48|712.08|714.7|712.3|714.48|712.08|0
1656604940000|2022-06-30 16:02:20|714.7|712.3|715.36|712.96|715.36|712.96|714.7|712.3|0
1656604950000|2022-06-30 16:02:30|715.58|713.18|716.02|713.62|716.02|713.62|715.58|713.18|0
1656604960000|2022-06-30 16:02:40|716.24|713.84|716.68|714.28|716.68|714.28|716.24|713.84|0
1656604970000|2022-06-30 16:02:50|716.02|713.62|717.34|714.94|717.34|714.94|716.02|713.62|0
1656604980000|2022-06-30 16:03:00|717.78|715.38|719|716.6|719|716.6|717.78|715.38|0
1656604990000|2022-06-30 16:03:10|719.33|716.93|718.88|716.48|719.33|716.93|718.88|716.48|0
1656605000000|2022-06-30 16:03:20|719.33|716.93|717.78|715.38|719.33|716.93|717.78|715.38|0
1656605010000|2022-06-30 16:03:30|717.56|715.16|717.78|715.38|717.78|715.38|717.34|714.94|0
1656605020000|2022-06-30 16:03:40|717.34|714.94|717.78|715.38|717.78|715.38|717.34|714.94|0
1656605030000|2022-06-30 16:03:50|718.44|716.04|718.66|716.26|718.66|716.26|718.22|715.82|0
1656605040000|2022-06-30 16:04:00|718.44|716.04|718.44|716.04|718.88|716.48|718.44|716.04|0
1656605050000|2022-06-30 16:04:10|718.88|716.48|718.66|716.26|718.88|716.48|718.66|716.26|0
1656605060000|2022-06-30 16:04:20|718.44|716.04|719.55|717.15|719.55|717.15|718.22|715.82|0
1656605070000|2022-06-30 16:04:30|719.66|717.26|719.1|716.7|719.66|717.26|719.1|716.7|0
1656605080000|2022-06-30 16:04:40|718.88|716.48|718.88|716.48|718.88|716.48|718.88|716.48|0
1656605090000|2022-06-30 16:04:50|719.33|716.93|718.88|716.48|719.33|716.93|718.88|716.48|0
1656605100000|2022-06-30 16:05:00|718.44|716.04|718.44|716.04|718.66|716.26|718.44|716.04|0
1656605110000|2022-06-30 16:05:10|718.88|716.48|719.1|716.7|719.1|716.7|718.22|715.82|0
1656605120000|2022-06-30 16:05:20|719.77|717.37|719.55|717.15|719.77|717.37|719.55|717.15|0
1656605130000|2022-06-30 16:05:30|719.66|717.26|719.99|717.59|719.99|717.59|719.66|717.26|0
1656605140000|2022-06-30 16:05:40|720.32|717.92|721.53|719.13|721.53|719.13|720.32|717.92|0
1656605150000|2022-06-30 16:05:50|721.75|719.35|722.2|719.8|722.2|719.8|721.75|719.35|0
1656605160000|2022-06-30 16:06:00|722.64|720.24|722.86|720.46|722.86|720.46|722.2|719.8|0
1656605170000|2022-06-30 16:06:10|722.75|720.35|724.41|722.01|724.41|722.01|722.75|720.35|0
1656605180000|2022-06-30 16:06:20|724.85|722.45|724.63|722.23|724.85|722.45|724.41|722.01|0
1656605190000|2022-06-30 16:06:30|724.41|722.01|724.63|722.23|724.85|722.45|724.41|722.01|0
1656605200000|2022-06-30 16:06:40|724.41|722.01|723.74|721.34|724.41|722.01|723.52|721.12|0
1656605210000|2022-06-30 16:06:50|723.52|721.12|723.3|720.9|723.52|721.12|722.86|720.46|0
1656605220000|2022-06-30 16:07:00|723.52|721.12|723.96|721.56|723.96|721.56|723.52|721.12|0
1656605230000|2022-06-30 16:07:10|723.42|721.02|725.29|722.89|725.73|723.33|723.42|721.02|0
1656605240000|2022-06-30 16:07:20|724.41|722.01|725.07|722.67|725.07|722.67|724.41|722.01|0
1656605250000|2022-06-30 16:07:30|724.63|722.23|724.19|721.79|724.63|722.23|724.19|721.79|0
1656605260000|2022-06-30 16:07:40|724.41|722.01|724.85|722.45|724.85|722.45|724.41|722.01|0
1656605270000|2022-06-30 16:07:50|724.63|722.23|724.63|722.23|724.85|722.45|724.63|722.23|0
1656605280000|2022-06-30 16:08:00|725.07|722.67|724.18|721.78|725.07|722.67|724.18|721.78|0
1656605290000|2022-06-30 16:08:10|723.96|721.56|724.41|722.01|724.41|722.01|723.52|721.12|0
1656605300000|2022-06-30 16:08:20|724.18|721.78|724.18|721.78|724.18|721.78|723.96|721.56|0
1656605310000|2022-06-30 16:08:30|723.96|721.56|723.74|721.34|723.96|721.56|723.74|721.34|0
1656605320000|2022-06-30 16:08:40|723.86|721.46|723.3|720.9|723.86|721.46|723.3|720.9|0
1656605330000|2022-06-30 16:08:50|723.96|721.56|724.18|721.78|724.41|722.01|723.74|721.34|0
1656605340000|2022-06-30 16:09:00|723.96|721.56|723.86|721.46|723.96|721.56|723.86|721.46|0
1656605350000|2022-06-30 16:09:10|723.74|721.34|723.52|721.12|723.74|721.34|723.52|721.12|0
1656605360000|2022-06-30 16:09:20|723.3|720.9|724.85|722.45|724.85|722.45|723.3|720.9|0
1656605370000|2022-06-30 16:09:30|725.51|723.11|726.18|723.78|726.18|723.78|725.51|723.11|0
1656605380000|2022-06-30 16:09:40|725.73|723.33|725.73|723.33|725.73|723.33|725.73|723.33|0
1656605390000|2022-06-30 16:09:50|725.95|723.55|725.73|723.33|725.95|723.55|725.51|723.11|0
1656605400000|2022-06-30 16:10:00|726.18|723.78|725.95|723.55|726.18|723.78|725.73|723.33|0
1656605410000|2022-06-30 16:10:10|725.73|723.33|726.18|723.78|726.18|723.78|725.73|723.33|0
1656605420000|2022-06-30 16:10:20|726.07|723.67|725.73|723.33|726.07|723.67|725.73|723.33|0
1656605430000|2022-06-30 16:10:30|725.29|722.89|725.29|722.89|725.29|722.89|725.07|722.67|0
1656605440000|2022-06-30 16:10:40|725.95|723.55|725.95|723.55|725.95|723.55|725.95|723.55|0
1656605450000|2022-06-30 16:10:50|725.73|723.33|726.62|724.22|726.62|724.22|725.51|723.11|0
1656605460000|2022-06-30 16:11:00|727.06|724.66|726.62|724.22|727.28|724.88|726.62|724.22|0
1656605470000|2022-06-30 16:11:10|726.18|723.78|726.73|724.33|727.06|724.66|726.18|723.78|0
1656605480000|2022-06-30 16:11:20|727.06|724.66|726.84|724.44|727.06|724.66|726.84|724.44|0
1656605490000|2022-06-30 16:11:30|726.4|724|726.18|723.78|726.73|724.33|726.18|723.78|0
1656605500000|2022-06-30 16:11:40|725.73|723.33|725.95|723.55|725.95|723.55|725.73|723.33|0
1656605510000|2022-06-30 16:11:50|725.51|723.11|724.63|722.23|725.73|723.33|724.63|722.23|0
1656605520000|2022-06-30 16:12:00|724.41|722.01|724.63|722.23|724.63|722.23|724.18|721.78|0
1656605530000|2022-06-30 16:12:10|724.41|722.01|724.63|722.23|724.63|722.23|724.41|722.01|0
1656605540000|2022-06-30 16:12:20|723.96|721.56|724.41|722.01|724.41|722.01|723.96|721.56|0
1656605550000|2022-06-30 16:12:30|723.52|721.12|723.96|721.56|723.96|721.56|723.52|721.12|0
1656605560000|2022-06-30 16:12:40|723.52|721.12|724.18|721.78|724.18|721.78|723.52|721.12|0
1656605570000|2022-06-30 16:12:50|723.96|721.56|723.52|721.12|723.96|721.56|723.52|721.12|0
1656605580000|2022-06-30 16:13:00|724.63|722.23|725.07|722.67|725.07|722.67|724.63|722.23|0
1656605590000|2022-06-30 16:13:10|725.29|722.89|726.18|723.78|726.18|723.78|725.07|722.67|0
1656605600000|2022-06-30 16:13:20|725.95|723.55|726.18|723.78|726.18|723.78|725.95|723.55|0
1656605610000|2022-06-30 16:13:30|726.4|724|727.06|724.66|727.06|724.66|726.4|724|0
1656605620000|2022-06-30 16:13:40|727.28|724.88|724.63|722.23|727.28|724.88|724.63|722.23|0
1656605630000|2022-06-30 16:13:50|724.41|722.01|723.96|721.56|724.41|722.01|723.96|721.56|0
1656605640000|2022-06-30 16:14:00|723.74|721.34|723.96|721.56|724.18|721.78|723.3|720.9|0
1656605650000|2022-06-30 16:14:10|723.74|721.34|723.52|721.12|723.74|721.34|723.52|721.12|0
1656605660000|2022-06-30 16:14:20|723.74|721.34|723.52|721.12|724.18|721.78|723.52|721.12|0
1656605670000|2022-06-30 16:14:30|723.74|721.34|723.74|721.34|723.74|721.34|723.3|720.9|0
1656605680000|2022-06-30 16:14:40|723.52|721.12|723.3|720.9|723.74|721.34|723.3|720.9|0
1656605690000|2022-06-30 16:14:50|723.08|720.68|721.53|719.13|723.08|720.68|721.31|718.91|0
1656605700000|2022-06-30 16:15:00|721.31|718.91|721.53|719.13|721.53|719.13|721.31|718.91|0
1656605710000|2022-06-30 16:15:10|721.75|719.35|721.09|718.69|721.75|719.35|721.09|718.69|0
1656605720000|2022-06-30 16:15:20|721.31|718.91|722.41|720.01|722.41|720.01|721.31|718.91|0
1656605730000|2022-06-30 16:15:30|721.97|719.57|721.75|719.35|721.97|719.57|721.75|719.35|0
1656605740000|2022-06-30 16:15:40|721.97|719.57|722.19|719.79|722.19|719.79|721.97|719.57|0
1656605750000|2022-06-30 16:15:50|722.41|720.01|722.86|720.46|722.86|720.46|722.41|720.01|0
1656605760000|2022-06-30 16:16:00|722.64|720.24|722.64|720.24|722.64|720.24|721.97|719.57|0
1656605770000|2022-06-30 16:16:10|722.86|720.46|723.3|720.9|723.3|720.9|722.86|720.46|0
1656605780000|2022-06-30 16:16:20|723.52|721.12|723.08|720.68|723.74|721.34|723.08|720.68|0
1656605790000|2022-06-30 16:16:30|722.64|720.24|723.3|720.9|723.3|720.9|722.64|720.24|0
1656605800000|2022-06-30 16:16:40|723.08|720.68|723.52|721.12|723.52|721.12|722.86|720.46|0
1656605810000|2022-06-30 16:16:50|723.74|721.34|723.74|721.34|724.18|721.78|723.74|721.34|0
1656605820000|2022-06-30 16:17:00|723.52|721.12|723.96|721.56|724.4|722|723.52|721.12|0
1656605830000|2022-06-30 16:17:10|723.3|720.9|724.18|721.78|724.18|721.78|723.3|720.9|0
1656605840000|2022-06-30 16:17:20|723.96|721.56|724.4|722|724.4|722|723.96|721.56|0
1656605850000|2022-06-30 16:17:30|723.96|721.56|723.08|720.68|723.96|721.56|723.08|720.68|0
1656605860000|2022-06-30 16:17:40|722.86|720.46|722.19|719.79|722.86|720.46|722.19|719.79|0
1656605870000|2022-06-30 16:17:50|722.41|720.01|722.19|719.79|722.41|720.01|722.19|719.79|0
1656605880000|2022-06-30 16:18:00|721.97|719.57|721.75|719.35|721.97|719.57|721.75|719.35|0
1656605890000|2022-06-30 16:18:10|721.53|719.13|721.53|719.13|721.53|719.13|721.31|718.91|0
1656605900000|2022-06-30 16:18:20|720.87|718.47|719.98|717.58|720.87|718.47|719.98|717.58|0
1656605910000|2022-06-30 16:18:30|720.21|717.81|720.21|717.81|720.21|717.81|719.98|717.58|0
1656605920000|2022-06-30 16:18:40|720.43|718.03|720.21|717.81|720.65|718.25|720.21|717.81|0
1656605930000|2022-06-30 16:18:50|719.98|717.58|719.98|717.58|720.21|717.81|719.76|717.36|0
1656605940000|2022-06-30 16:19:00|718.44|716.04|718|715.6|718.44|716.04|718|715.6|0
1656605950000|2022-06-30 16:19:10|717.78|715.38|718.44|716.04|718.44|716.04|717.78|715.38|0
1656605960000|2022-06-30 16:19:20|718.22|715.82|718.66|716.26|718.66|716.26|718.22|715.82|0
1656605970000|2022-06-30 16:19:30|718.55|716.15|719.54|717.14|719.54|717.14|718.55|716.15|0
1656605980000|2022-06-30 16:19:40|718.44|716.04|718.88|716.48|718.88|716.48|718.22|715.82|0
1656605990000|2022-06-30 16:19:50|718.66|716.26|718.88|716.48|718.88|716.48|718.66|716.26|0
1656606000000|2022-06-30 16:20:00|718.66|716.26|719.32|716.92|719.32|716.92|718.66|716.26|0
1656606010000|2022-06-30 16:20:10|719.54|717.14|719.32|716.92|719.54|717.14|718.88|716.48|0
1656606020000|2022-06-30 16:20:20|719.54|717.14|719.76|717.36|719.76|717.36|719.54|717.14|0
1656606030000|2022-06-30 16:20:30|719.32|716.92|718|715.6|719.32|716.92|718|715.6|0
1656606040000|2022-06-30 16:20:40|717.78|715.38|716.46|714.06|717.78|715.38|716.24|713.84|0
1656606050000|2022-06-30 16:20:50|717.34|714.94|716.01|713.61|717.34|714.94|716.01|713.61|0
1656606060000|2022-06-30 16:21:00|716.24|713.84|716.01|713.61|716.24|713.84|716.01|713.61|0
1656606070000|2022-06-30 16:21:10|714.69|712.29|714.69|712.29|714.91|712.51|714.69|712.29|0
1656606080000|2022-06-30 16:21:20|714.91|712.51|715.13|712.73|715.13|712.73|714.69|712.29|0
1656606090000|2022-06-30 16:21:30|714.69|712.29|714.47|712.07|714.69|712.29|714.47|712.07|0
1656606100000|2022-06-30 16:21:40|714.69|712.29|714.69|712.29|714.69|712.29|714.47|712.07|0
1656606110000|2022-06-30 16:21:50|715.13|712.73|714.91|712.51|715.13|712.73|714.69|712.29|0
1656606120000|2022-06-30 16:22:00|715.13|712.73|714.69|712.29|715.13|712.73|714.47|712.07|0
1656606130000|2022-06-30 16:22:10|714.47|712.07|714.47|712.07|714.47|712.07|714.47|712.07|0
1656606150000|2022-06-30 16:22:30|714.69|712.29|715.13|712.73|715.13|712.73|714.69|712.29|0
1656606160000|2022-06-30 16:22:40|714.69|712.29|715.35|712.95|715.35|712.95|714.69|712.29|0
1656606170000|2022-06-30 16:22:50|715.57|713.17|715.79|713.39|715.79|713.39|715.57|713.17|0
1656606180000|2022-06-30 16:23:00|715.13|712.73|715.57|713.17|715.57|713.17|715.13|712.73|0
1656606190000|2022-06-30 16:23:10|715.13|712.73|715.57|713.17|715.57|713.17|715.13|712.73|0
1656606200000|2022-06-30 16:23:20|715.35|712.95|716.46|714.06|716.46|714.06|715.13|712.73|0
1656606210000|2022-06-30 16:23:30|716.68|714.28|717.12|714.72|717.78|715.38|716.68|714.28|0
1656606220000|2022-06-30 16:23:40|716.9|714.5|716.68|714.28|717.12|714.72|716.68|714.28|0
1656606230000|2022-06-30 16:23:50|716.45|714.05|715.79|713.39|716.68|714.28|715.79|713.39|0
1656606240000|2022-06-30 16:24:00|715.47|713.07|714.25|711.85|715.47|713.07|714.03|711.63|0
1656606250000|2022-06-30 16:24:10|713.81|711.41|713.81|711.41|714.03|711.63|713.81|711.41|0
1656606260000|2022-06-30 16:24:20|714.03|711.63|712.05|709.65|714.03|711.63|711.83|709.43|0
1656606270000|2022-06-30 16:24:30|711.61|709.21|710.51|708.11|711.61|709.21|710.51|708.11|0
1656606280000|2022-06-30 16:24:40|710.29|707.89|708.98|706.58|710.29|707.89|708.98|706.58|0
1656606290000|2022-06-30 16:24:50|708.32|705.92|707.66|705.26|708.32|705.92|707.66|705.26|0
1656606300000|2022-06-30 16:25:00|708.1|705.7|707.88|705.48|708.1|705.7|707.44|705.04|0
1656606310000|2022-06-30 16:25:10|707.66|705.26|707.44|705.04|707.88|705.48|707.44|705.04|0
1656606320000|2022-06-30 16:25:20|707.66|705.26|707.44|705.04|707.66|705.26|707.44|705.04|0
1656606330000|2022-06-30 16:25:30|704.59|702.19|703.72|701.32|704.59|702.19|703.28|700.88|0
1656606340000|2022-06-30 16:25:40|703.06|700.66|703.06|700.66|703.28|700.88|702.62|700.22|0
1656606350000|2022-06-30 16:25:50|702.84|700.44|702.18|699.78|702.84|700.44|702.18|699.78|0
1656606360000|2022-06-30 16:26:00|701.2|698.8|701.31|698.91|701.75|699.35|701.2|698.8|0
1656606370000|2022-06-30 16:26:10|701.53|699.13|703.5|701.1|703.5|701.1|701.53|699.13|0
1656606380000|2022-06-30 16:26:20|703.06|700.66|701.97|699.57|703.28|700.88|701.97|699.57|0
1656606390000|2022-06-30 16:26:30|702.18|699.78|702.62|700.22|702.62|700.22|701.97|699.57|0
1656606400000|2022-06-30 16:26:40|702.18|699.78|702.4|700|702.4|700|702.18|699.78|0
1656606410000|2022-06-30 16:26:50|701.75|699.35|702.62|700.22|702.62|700.22|701.75|699.35|0
1656606420000|2022-06-30 16:27:00|702.18|699.78|701.97|699.57|702.62|700.22|701.97|699.57|0
1656606430000|2022-06-30 16:27:10|701.75|699.35|701.53|699.13|701.97|699.57|701.53|699.13|0
1656606440000|2022-06-30 16:27:20|701.97|699.57|703.06|700.66|703.06|700.66|701.97|699.57|0
1656606450000|2022-06-30 16:27:30|702.18|699.78|702.4|700|702.84|700.44|702.18|699.78|0
1656606460000|2022-06-30 16:27:40|702.18|699.78|701.53|699.13|702.18|699.78|701.31|698.91|0
1656606470000|2022-06-30 16:27:50|701.75|699.35|702.18|699.78|702.18|699.78|701.53|699.13|0
1656606480000|2022-06-30 16:28:00|701.97|699.57|702.18|699.78|702.18|699.78|701.75|699.35|0
1656606490000|2022-06-30 16:28:10|701.97|699.57|703.28|700.88|703.28|700.88|701.97|699.57|0
1656606500000|2022-06-30 16:28:20|703.72|701.32|702.84|700.44|703.93|701.53|702.84|700.44|0
1656606510000|2022-06-30 16:28:30|702.62|700.22|703.28|700.88|703.28|700.88|702.62|700.22|0
1656606520000|2022-06-30 16:28:40|703.5|701.1|703.06|700.66|703.5|701.1|702.84|700.44|0
1656606530000|2022-06-30 16:28:50|703.28|700.88|704.15|701.75|704.15|701.75|703.28|700.88|0
1656606540000|2022-06-30 16:29:00|704.59|702.19|703.72|701.32|704.59|702.19|703.5|701.1|0
1656606550000|2022-06-30 16:29:10|703.06|700.66|702.84|700.44|703.06|700.66|702.84|700.44|0
1656606560000|2022-06-30 16:29:20|703.06|700.66|702.62|700.22|703.06|700.66|702.62|700.22|0
1656606570000|2022-06-30 16:29:30|702.84|700.44|702.4|700|702.84|700.44|702.4|700|0
1656606580000|2022-06-30 16:29:40|702.62|700.22|702.18|699.78|702.62|700.22|702.18|699.78|0
1656606590000|2022-06-30 16:29:50|702.4|700|702.18|699.78|702.4|700|702.18|699.78|0
1656606600000|2022-06-30 16:30:00|701.31|698.91|701.53|699.13|701.97|699.57|701.31|698.91|0
1656606610000|2022-06-30 16:30:10|700.87|698.47|701.31|698.91|701.31|698.91|700.65|698.25|0
1656606620000|2022-06-30 16:30:20|700.87|698.47|700|697.6|700.87|698.47|700|697.6|0
1656606630000|2022-06-30 16:30:30|700.22|697.82|700|697.6|700.22|697.82|700|697.6|0
1656606640000|2022-06-30 16:30:40|700.43|698.03|699.56|697.16|700.43|698.03|699.56|697.16|0
1656606650000|2022-06-30 16:30:50|699.78|697.38|700|697.6|700|697.6|699.78|697.38|0
1656606660000|2022-06-30 16:31:00|699.78|697.38|699.34|696.94|699.78|697.38|699.34|696.94|0
1656606670000|2022-06-30 16:31:10|699.12|696.72|699.12|696.72|699.34|696.94|699.12|696.72|0
1656606680000|2022-06-30 16:31:20|698.91|696.51|698.47|696.07|698.91|696.51|698.25|695.85|0
1656606690000|2022-06-30 16:31:30|698.03|695.63|698.47|696.07|698.47|696.07|698.03|695.63|0
1656606700000|2022-06-30 16:31:40|698.25|695.85|697.81|695.41|698.25|695.85|697.81|695.41|0
1656606710000|2022-06-30 16:31:50|698.03|695.63|698.47|696.07|698.47|696.07|698.03|695.63|0
1656606720000|2022-06-30 16:32:00|698.03|695.63|697.16|694.76|698.03|695.63|697.16|694.76|0
1656606730000|2022-06-30 16:32:10|697.38|694.98|695.63|693.23|697.38|694.98|695.63|693.23|0
1656606740000|2022-06-30 16:32:20|696.07|693.67|696.5|694.1|696.72|694.32|696.07|693.67|0
1656606750000|2022-06-30 16:32:30|696.72|694.32|696.07|693.67|696.72|694.32|696.07|693.67|0
1656606760000|2022-06-30 16:32:40|696.5|694.1|696.07|693.67|696.5|694.1|696.07|693.67|0
1656606770000|2022-06-30 16:32:50|695.85|693.45|697.6|695.2|697.6|695.2|695.85|693.45|0
1656606780000|2022-06-30 16:33:00|696.29|693.89|697.16|694.76|697.6|695.2|696.29|693.89|0
1656606790000|2022-06-30 16:33:10|697.71|695.31|698.47|696.07|698.47|696.07|697.71|695.31|0
1656606800000|2022-06-30 16:33:20|698.69|696.29|698.69|696.29|698.69|696.29|698.69|696.29|0
1656606810000|2022-06-30 16:33:30|699.12|696.72|698.69|696.29|699.12|696.72|698.47|696.07|0
1656606820000|2022-06-30 16:33:40|698.9|696.5|699.56|697.16|699.56|697.16|698.9|696.5|0
1656606830000|2022-06-30 16:33:50|699.34|696.94|698.9|696.5|699.34|696.94|698.69|696.29|0
1656606840000|2022-06-30 16:34:00|699.12|696.72|699.67|697.27|699.67|697.27|699.12|696.72|0
1656606850000|2022-06-30 16:34:10|699.34|696.94|699.56|697.16|699.56|697.16|699.34|696.94|0
1656606860000|2022-06-30 16:34:20|699.78|697.38|699.89|697.49|700|697.6|699.56|697.16|0
1656606870000|2022-06-30 16:34:30|699.78|697.38|700|697.6|700.22|697.82|699.78|697.38|0
1656606880000|2022-06-30 16:34:40|700.22|697.82|700.22|697.82|700.65|698.25|700.22|697.82|0
1656606890000|2022-06-30 16:34:50|700|697.6|701.09|698.69|701.09|698.69|700|697.6|0
1656606900000|2022-06-30 16:35:00|700.87|698.47|701.53|699.13|701.53|699.13|700.87|698.47|0
1656606910000|2022-06-30 16:35:10|701.75|699.35|702.4|700|702.4|700|701.75|699.35|0
1656606920000|2022-06-30 16:35:20|702.18|699.78|702.18|699.78|702.18|699.78|701.96|699.56|0
1656606930000|2022-06-30 16:35:30|702.84|700.44|702.62|700.22|703.06|700.66|702.62|700.22|0
1656606940000|2022-06-30 16:35:40|702.15|699.75|702.58|700.18|702.58|700.18|702.15|699.75|0
1656606950000|2022-06-30 16:35:50|702.15|699.75|702.15|699.75|702.37|699.97|701.93|699.53|0
1656606960000|2022-06-30 16:36:00|702.37|699.97|703.02|700.62|703.02|700.62|702.37|699.97|0
1656606970000|2022-06-30 16:36:10|701.74|699.34|702.61|700.21|702.61|700.21|701.74|699.34|0
1656606980000|2022-06-30 16:36:20|702.51|700.11|703.27|700.87|703.27|700.87|702.51|700.11|0
1656606990000|2022-06-30 16:36:30|703.49|701.09|704.15|701.75|704.59|702.19|703.49|701.09|0
1656607000000|2022-06-30 16:36:40|704.37|701.97|704.15|701.75|704.59|702.19|704.15|701.75|0
1656607010000|2022-06-30 16:36:50|704.81|702.41|704.37|701.97|705.25|702.85|704.37|701.97|0
1656607020000|2022-06-30 16:37:00|704.59|702.19|705.69|703.29|705.69|703.29|704.59|702.19|0
1656607030000|2022-06-30 16:37:10|705.03|702.63|703.93|701.53|705.03|702.63|703.93|701.53|0
1656607040000|2022-06-30 16:37:20|703.27|700.87|703.27|700.87|703.49|701.09|702.83|700.43|0
1656607050000|2022-06-30 16:37:30|703.49|701.09|703.93|701.53|704.15|701.75|703.49|701.09|0
1656607060000|2022-06-30 16:37:40|703.39|700.99|704.15|701.75|704.15|701.75|703.39|700.99|0
1656607070000|2022-06-30 16:37:50|704.37|701.97|705.69|703.29|705.69|703.29|704.37|701.97|0
1656607080000|2022-06-30 16:38:00|705.47|703.07|705.69|703.29|705.91|703.51|705.47|703.07|0
1656607090000|2022-06-30 16:38:10|705.47|703.07|705.03|702.63|705.69|703.29|705.03|702.63|0
1656607100000|2022-06-30 16:38:20|704.59|702.19|704.59|702.19|704.59|702.19|704.59|702.19|0
1656607110000|2022-06-30 16:38:30|704.81|702.41|703.93|701.53|704.81|702.41|703.93|701.53|0
1656607120000|2022-06-30 16:38:40|704.15|701.75|703.49|701.09|704.15|701.75|703.49|701.09|0
1656607130000|2022-06-30 16:38:50|703.71|701.31|703.49|701.09|703.71|701.31|703.49|701.09|0
1656607140000|2022-06-30 16:39:00|703.71|701.31|704.37|701.97|704.37|701.97|703.71|701.31|0
1656607150000|2022-06-30 16:39:10|704.15|701.75|704.37|701.97|704.37|701.97|704.15|701.75|0
1656607160000|2022-06-30 16:39:20|704.26|701.86|704.59|702.19|704.59|702.19|704.26|701.86|0
1656607170000|2022-06-30 16:39:30|704.48|702.08|703.93|701.53|704.48|702.08|703.93|701.53|0
1656607180000|2022-06-30 16:39:40|703.71|701.31|703.93|701.53|703.93|701.53|703.49|701.09|0
1656607190000|2022-06-30 16:39:50|704.15|701.75|704.59|702.19|704.59|702.19|704.15|701.75|0
1656607200000|2022-06-30 16:40:00|704.37|701.97|705.03|702.63|705.03|702.63|703.93|701.53|0
1656607210000|2022-06-30 16:40:10|704.81|702.41|703.93|701.53|704.81|702.41|703.93|701.53|0
1656607220000|2022-06-30 16:40:20|704.15|701.75|704.37|701.97|704.37|701.97|704.15|701.75|0
1656607230000|2022-06-30 16:40:30|704.59|702.19|704.81|702.41|704.81|702.41|704.37|701.97|0
1656607240000|2022-06-30 16:40:40|704.15|701.75|703.71|701.31|704.15|701.75|703.49|701.09|0
1656607250000|2022-06-30 16:40:50|703.93|701.53|704.15|701.75|704.37|701.97|703.93|701.53|0
1656607260000|2022-06-30 16:41:00|704.59|702.19|704.59|702.19|704.59|702.19|704.26|701.86|0
1656607270000|2022-06-30 16:41:10|704.81|702.41|704.37|701.97|704.81|702.41|704.15|701.75|0
1656607280000|2022-06-30 16:41:20|704.15|701.75|704.59|702.19|704.59|702.19|704.15|701.75|0
1656607290000|2022-06-30 16:41:30|703.93|701.53|704.37|701.97|704.37|701.97|703.93|701.53|0
1656607300000|2022-06-30 16:41:40|704.59|702.19|705.47|703.07|705.47|703.07|704.59|702.19|0
1656607310000|2022-06-30 16:41:50|705.03|702.63|705.47|703.07|705.47|703.07|705.03|702.63|0
1656607320000|2022-06-30 16:42:00|705.25|702.85|705.03|702.63|705.25|702.85|705.03|702.63|0
1656607330000|2022-06-30 16:42:10|704.81|702.41|705.03|702.63|705.03|702.63|704.59|702.19|0
1656607340000|2022-06-30 16:42:20|704.37|701.97|703.93|701.53|704.37|701.97|703.93|701.53|0
1656607350000|2022-06-30 16:42:30|704.59|702.19|705.25|702.85|705.69|703.29|704.59|702.19|0
1656607360000|2022-06-30 16:42:40|705.47|703.07|705.03|702.63|705.47|703.07|705.03|702.63|0
1656607370000|2022-06-30 16:42:50|705.25|702.85|704.15|701.75|705.25|702.85|704.15|701.75|0
1656607380000|2022-06-30 16:43:00|703.71|701.31|703.27|700.87|703.71|701.31|703.27|700.87|0
1656607390000|2022-06-30 16:43:10|703.05|700.65|703.05|700.65|703.05|700.65|702.83|700.43|0
1656607400000|2022-06-30 16:43:20|702.61|700.21|703.05|700.65|703.05|700.65|702.61|700.21|0
1656607410000|2022-06-30 16:43:30|702.95|700.55|701.95|699.55|702.95|700.55|701.95|699.55|0
1656607420000|2022-06-30 16:43:40|701.52|699.12|700.64|698.24|701.73|699.33|700.64|698.24|0
1656607430000|2022-06-30 16:43:50|700.86|698.46|701.3|698.9|701.3|698.9|700.86|698.46|0
1656607440000|2022-06-30 16:44:00|701.52|699.12|701.3|698.9|701.52|699.12|701.3|698.9|0
1656607450000|2022-06-30 16:44:10|701.73|699.33|702.17|699.77|702.17|699.77|701.73|699.33|0
1656607460000|2022-06-30 16:44:20|702.39|699.99|702.39|699.99|702.61|700.21|702.17|699.77|0
1656607470000|2022-06-30 16:44:30|702.61|700.21|701.95|699.55|702.61|700.21|701.95|699.55|0
1656607480000|2022-06-30 16:44:40|702.17|699.77|702.83|700.43|702.83|700.43|702.17|699.77|0
1656607490000|2022-06-30 16:44:50|702.61|700.21|701.95|699.55|702.61|700.21|701.95|699.55|0
1656607500000|2022-06-30 16:45:00|701.51|699.11|701.3|698.9|701.51|699.11|700.64|698.24|0
1656607510000|2022-06-30 16:45:10|701.73|699.33|701.73|699.33|701.85|699.45|701.73|699.33|0
1656607520000|2022-06-30 16:45:20|702.17|699.77|701.95|699.55|702.39|699.99|701.95|699.55|0
1656607530000|2022-06-30 16:45:30|701.3|698.9|700.42|698.02|701.3|698.9|700.42|698.02|0
1656607540000|2022-06-30 16:45:40|700.2|697.8|700.64|698.24|700.64|698.24|699.54|697.14|0
1656607550000|2022-06-30 16:45:50|699.98|697.58|700.64|698.24|700.64|698.24|699.98|697.58|0
1656607560000|2022-06-30 16:46:00|700.42|698.02|700.42|698.02|700.42|698.02|700.2|697.8|0
1656607570000|2022-06-30 16:46:10|700.64|698.24|700.86|698.46|701.3|698.9|700.64|698.24|0
1656607580000|2022-06-30 16:46:20|700.64|698.24|701.3|698.9|701.3|698.9|700.64|698.24|0
1656607590000|2022-06-30 16:46:30|701.08|698.68|700.86|698.46|701.08|698.68|700.86|698.46|0
1656607600000|2022-06-30 16:46:40|701.08|698.68|700.64|698.24|701.51|699.11|700.64|698.24|0
1656607610000|2022-06-30 16:46:50|700.86|698.46|700.86|698.46|700.86|698.46|700.64|698.24|0
1656607620000|2022-06-30 16:47:00|700.42|698.02|700.86|698.46|700.86|698.46|700.42|698.02|0
1656607630000|2022-06-30 16:47:10|700.64|698.24|700.2|697.8|700.64|698.24|700.2|697.8|0
1656607640000|2022-06-30 16:47:20|699.76|697.36|700.64|698.24|700.64|698.24|699.76|697.36|0
1656607650000|2022-06-30 16:47:30|700.86|698.46|700.2|697.8|700.86|698.46|700.2|697.8|0
1656607660000|2022-06-30 16:47:40|699.76|697.36|699.32|696.92|699.76|697.36|699.32|696.92|0
1656607670000|2022-06-30 16:47:50|698.88|696.48|699.98|697.58|699.98|697.58|698.45|696.05|0
1656607680000|2022-06-30 16:48:00|700.2|697.8|699.98|697.58|700.2|697.8|699.98|697.58|0
1656607690000|2022-06-30 16:48:10|699.76|697.36|699.98|697.58|699.98|697.58|699.76|697.36|0
1656607700000|2022-06-30 16:48:20|700.2|697.8|699.87|697.47|700.2|697.8|699.87|697.47|0
1656607710000|2022-06-30 16:48:30|700.2|697.8|701.08|698.68|701.08|698.68|700.2|697.8|0
1656607720000|2022-06-30 16:48:40|700.86|698.46|702.17|699.77|702.17|699.77|700.86|698.46|0
1656607730000|2022-06-30 16:48:50|702.39|699.99|701.85|699.45|702.39|699.99|701.73|699.33|0
1656607740000|2022-06-30 16:49:00|703.27|700.87|703.71|701.31|703.71|701.31|703.05|700.65|0
1656607750000|2022-06-30 16:49:10|703.27|700.87|703.05|700.65|703.27|700.87|703.05|700.65|0
1656607760000|2022-06-30 16:49:20|703.71|701.31|703.71|701.31|703.93|701.53|703.71|701.31|0
1656607770000|2022-06-30 16:49:30|704.04|701.64|703.93|701.53|704.15|701.75|703.71|701.31|0
1656607780000|2022-06-30 16:49:40|703.27|700.87|703.05|700.65|703.27|700.87|702.83|700.43|0
1656607790000|2022-06-30 16:49:50|703.93|701.53|705.25|702.85|705.25|702.85|703.93|701.53|0
1656607800000|2022-06-30 16:50:00|705.03|702.63|704.37|701.97|705.03|702.63|704.37|701.97|0
1656607810000|2022-06-30 16:50:10|705.25|702.85|704.81|702.41|705.25|702.85|704.81|702.41|0
1656607820000|2022-06-30 16:50:20|705.25|702.85|705.25|702.85|705.25|702.85|705.03|702.63|0
1656607830000|2022-06-30 16:50:30|705.47|703.07|705.69|703.29|705.91|703.51|705.47|703.07|0
1656607840000|2022-06-30 16:50:40|706.78|704.38|707|704.6|707.44|705.04|706.78|704.38|0
1656607850000|2022-06-30 16:50:50|707.22|704.82|707.22|704.82|707.22|704.82|706.12|703.72|0
1656607860000|2022-06-30 16:51:00|706.34|703.94|706.34|703.94|706.34|703.94|706.34|703.94|0
1656607870000|2022-06-30 16:51:10|706.56|704.16|706.12|703.72|706.56|704.16|706.12|703.72|0
1656607880000|2022-06-30 16:51:20|706.34|703.94|707|704.6|707|704.6|706.34|703.94|0
1656607890000|2022-06-30 16:51:30|706.78|704.38|706.12|703.72|706.78|704.38|706.12|703.72|0
1656607900000|2022-06-30 16:51:40|706.34|703.94|706.78|704.38|706.78|704.38|705.9|703.5|0
1656607910000|2022-06-30 16:51:50|706.34|703.94|705.9|703.5|706.34|703.94|705.9|703.5|0
1656607920000|2022-06-30 16:52:00|705.68|703.28|705.9|703.5|705.9|703.5|705.68|703.28|0
1656607930000|2022-06-30 16:52:10|705.68|703.28|706.12|703.72|706.34|703.94|705.68|703.28|0
1656607940000|2022-06-30 16:52:20|706.34|703.94|705.9|703.5|706.34|703.94|705.68|703.28|0
1656607950000|2022-06-30 16:52:30|705.47|703.07|703.49|701.09|705.47|703.07|703.49|701.09|0
1656607960000|2022-06-30 16:52:40|703.05|700.65|703.05|700.65|703.05|700.65|702.83|700.43|0
1656607970000|2022-06-30 16:52:50|702.83|700.43|702.83|700.43|702.83|700.43|702.83|700.43|0
1656607980000|2022-06-30 16:53:00|703.27|700.87|703.71|701.31|703.93|701.53|703.27|700.87|0
1656607990000|2022-06-30 16:53:10|704.15|701.75|704.15|701.75|704.37|701.97|704.15|701.75|0
1656608000000|2022-06-30 16:53:20|703.82|701.42|703.93|701.53|703.93|701.53|703.82|701.42|0
1656608010000|2022-06-30 16:53:30|704.15|701.75|704.15|701.75|704.15|701.75|703.93|701.53|0
1656608020000|2022-06-30 16:53:40|704.37|701.97|704.37|701.97|704.37|701.97|704.37|701.97|0
1656608030000|2022-06-30 16:53:50|704.59|702.19|703.93|701.53|704.7|702.3|703.93|701.53|0
1656608040000|2022-06-30 16:54:00|703.71|701.31|703.71|701.31|703.93|701.53|703.71|701.31|0
1656608050000|2022-06-30 16:54:10|703.27|700.87|703.05|700.65|703.27|700.87|703.05|700.65|0
1656608060000|2022-06-30 16:54:20|703.27|700.87|703.71|701.31|703.93|701.53|703.27|700.87|0
1656608070000|2022-06-30 16:54:30|703.27|700.87|702.83|700.43|703.49|701.09|702.83|700.43|0
1656608080000|2022-06-30 16:54:40|703.05|700.65|702.83|700.43|703.49|701.09|702.83|700.43|0
1656608090000|2022-06-30 16:54:50|703.27|700.87|703.05|700.65|703.27|700.87|703.05|700.65|0
1656608100000|2022-06-30 16:55:00|702.83|700.43|703.05|700.65|703.05|700.65|702.83|700.43|0
1656608110000|2022-06-30 16:55:10|702.94|700.54|701.73|699.33|702.94|700.54|701.73|699.33|0
1656608120000|2022-06-30 16:55:20|701.07|698.67|701.73|699.33|701.73|699.33|701.07|698.67|0
1656608130000|2022-06-30 16:55:30|701.51|699.11|701.73|699.33|701.95|699.55|701.29|698.89|0
1656608140000|2022-06-30 16:55:40|702.17|699.77|701.29|698.89|702.17|699.77|701.29|698.89|0
1656608150000|2022-06-30 16:55:50|701.51|699.11|702.17|699.77|702.17|699.77|701.51|699.11|0
1656608160000|2022-06-30 16:56:00|702.39|699.99|703.71|701.31|703.71|701.31|702.39|699.99|0
1656608170000|2022-06-30 16:56:10|704.15|701.75|703.82|701.42|704.15|701.75|703.82|701.42|0
1656608180000|2022-06-30 16:56:20|704.37|701.97|705.02|702.62|705.02|702.62|704.37|701.97|0
1656608190000|2022-06-30 16:56:30|704.81|702.41|705.24|702.84|705.24|702.84|704.81|702.41|0
1656608200000|2022-06-30 16:56:40|704.8|702.4|704.59|702.19|704.8|702.4|704.37|701.97|0
1656608210000|2022-06-30 16:56:50|704.8|702.4|704.59|702.19|704.8|702.4|704.59|702.19|0
1656608220000|2022-06-30 16:57:00|704.8|702.4|704.8|702.4|704.8|702.4|704.59|702.19|0
1656608230000|2022-06-30 16:57:10|705.02|702.62|705.46|703.06|705.46|703.06|705.02|702.62|0
1656608240000|2022-06-30 16:57:20|705.24|702.84|704.8|702.4|705.24|702.84|704.8|702.4|0
1656608250000|2022-06-30 16:57:30|705.02|702.62|703.71|701.31|705.02|702.62|703.49|701.09|0
1656608260000|2022-06-30 16:57:40|703.93|701.53|704.59|702.19|704.59|702.19|703.93|701.53|0
1656608270000|2022-06-30 16:57:50|704.37|701.97|704.37|701.97|704.37|701.97|704.15|701.75|0
1656608280000|2022-06-30 16:58:00|704.8|702.4|704.8|702.4|705.02|702.62|704.59|702.19|0
1656608290000|2022-06-30 16:58:10|704.58|702.18|704.58|702.18|704.58|702.18|704.37|701.97|0
1656608300000|2022-06-30 16:58:20|704.37|701.97|704.8|702.4|704.8|702.4|704.37|701.97|0
1656608310000|2022-06-30 16:58:30|704.58|702.18|703.05|700.65|705.46|703.06|703.05|700.65|0
1656608320000|2022-06-30 16:58:40|702.83|700.43|703.27|700.87|703.27|700.87|702.83|700.43|0
1656608330000|2022-06-30 16:58:50|702.83|700.43|702.83|700.43|702.83|700.43|702.83|700.43|0
1656608340000|2022-06-30 16:59:00|703.05|700.65|703.16|700.76|703.16|700.76|702.94|700.54|0
1656608350000|2022-06-30 16:59:10|702.83|700.43|702.39|699.99|702.83|700.43|702.39|699.99|0
1656608360000|2022-06-30 16:59:20|701.95|699.55|701.95|699.55|701.95|699.55|701.95|699.55|0
1656608370000|2022-06-30 16:59:30|701.85|699.45|701.95|699.55|702.17|699.77|701.85|699.45|0
1656608380000|2022-06-30 16:59:40|702.39|699.99|702.61|700.21|702.61|700.21|702.39|699.99|0
1656608390000|2022-06-30 16:59:50|703.05|700.65|703.27|700.87|703.49|701.09|703.05|700.65|0
1656608400000|2022-06-30 17:00:00|703.05|700.65|702.61|700.21|703.05|700.65|702.61|700.21|0
1656608410000|2022-06-30 17:00:10|703.05|700.65|702.83|700.43|703.27|700.87|702.83|700.43|0
1656608420000|2022-06-30 17:00:20|701.95|699.55|701.73|699.33|702.17|699.77|701.73|699.33|0
1656608430000|2022-06-30 17:00:30|701.95|699.55|703.05|700.65|703.05|700.65|701.95|699.55|0
1656608440000|2022-06-30 17:00:40|703.27|700.87|702.83|700.43|703.27|700.87|702.61|700.21|0
1656608450000|2022-06-30 17:00:50|702.61|700.21|702.61|700.21|702.83|700.43|702.61|700.21|0
1656608460000|2022-06-30 17:01:00|702.17|699.77|700.85|698.45|702.17|699.77|700.85|698.45|0
1656608470000|2022-06-30 17:01:10|700.63|698.23|700.85|698.45|700.85|698.45|700.63|698.23|0
1656608480000|2022-06-30 17:01:20|700.63|698.23|701.73|699.33|701.73|699.33|700.63|698.23|0
1656608490000|2022-06-30 17:01:30|701.07|698.67|701.07|698.67|701.29|698.89|701.07|698.67|0
1656608500000|2022-06-30 17:01:40|701.29|698.89|701.29|698.89|701.51|699.11|701.29|698.89|0
1656608510000|2022-06-30 17:01:50|700.63|698.23|700.85|698.45|701.29|698.89|700.63|698.23|0
1656608520000|2022-06-30 17:02:00|700.42|698.02|700.42|698.02|700.63|698.23|700.2|697.8|0
1656608530000|2022-06-30 17:02:10|700.41|698.01|699.98|697.58|700.41|698.01|699.98|697.58|0
1656608540000|2022-06-30 17:02:20|699.76|697.36|699.1|696.7|699.76|697.36|699.1|696.7|0
1656608550000|2022-06-30 17:02:30|699.32|696.92|698.66|696.26|699.32|696.92|698.66|696.26|0
1656608560000|2022-06-30 17:02:40|698.88|696.48|698.22|695.82|698.88|696.48|698.22|695.82|0
1656608570000|2022-06-30 17:02:50|699.54|697.14|700.63|698.23|700.63|698.23|699.54|697.14|0
1656608580000|2022-06-30 17:03:00|701.41|699.01|701.73|699.33|701.73|699.33|701.41|699.01|0
1656608590000|2022-06-30 17:03:10|702.39|699.99|702.61|700.21|702.61|700.21|702.39|699.99|0
1656608600000|2022-06-30 17:03:20|703.05|700.65|702.83|700.43|703.05|700.65|702.83|700.43|0
1656608610000|2022-06-30 17:03:30|702.61|700.21|702.39|699.99|702.61|700.21|702.17|699.77|0
1656608620000|2022-06-30 17:03:40|702.61|700.21|701.73|699.33|702.61|700.21|701.73|699.33|0
1656608630000|2022-06-30 17:03:50|701.51|699.11|701.07|698.67|701.51|699.11|701.07|698.67|0
1656608640000|2022-06-30 17:04:00|700.85|698.45|700.41|698.01|700.85|698.45|700.2|697.8|0
1656608650000|2022-06-30 17:04:10|699.76|697.36|699.98|697.58|700.2|697.8|699.76|697.36|0
1656608660000|2022-06-30 17:04:20|700.2|697.8|700.2|697.8|700.63|698.23|700.2|697.8|0
1656608670000|2022-06-30 17:04:30|700.41|698.01|699.98|697.58|700.41|698.01|699.76|697.36|0
1656608680000|2022-06-30 17:04:40|699.1|696.7|699.32|696.92|699.32|696.92|699.1|696.7|0
1656608690000|2022-06-30 17:04:50|699.54|697.14|699.76|697.36|699.76|697.36|699.54|697.14|0
1656608700000|2022-06-30 17:05:00|700.2|697.8|699.98|697.58|700.2|697.8|699.76|697.36|0
1656608710000|2022-06-30 17:05:10|700.2|697.8|702.17|699.77|702.17|699.77|700.2|697.8|0
1656608720000|2022-06-30 17:05:20|702.61|700.21|702.39|699.99|702.61|700.21|702.39|699.99|0
1656608730000|2022-06-30 17:05:30|702.17|699.77|702.61|700.21|703.05|700.65|702.17|699.77|0
1656608740000|2022-06-30 17:05:40|703.27|700.87|703.05|700.65|703.82|701.42|703.05|700.65|0
1656608750000|2022-06-30 17:05:50|703.92|701.52|705.46|703.06|705.46|703.06|703.92|701.52|0
1656608760000|2022-06-30 17:06:00|705.02|702.62|705.68|703.28|706.78|704.38|705.02|702.62|0
1656608770000|2022-06-30 17:06:10|705.46|703.06|705.24|702.84|705.68|703.28|705.24|702.84|0
1656608780000|2022-06-30 17:06:20|705.68|703.28|705.46|703.06|705.68|703.28|705.46|703.06|0
1656608790000|2022-06-30 17:06:30|705.02|702.62|705.68|703.28|705.68|703.28|705.02|702.62|0
1656608800000|2022-06-30 17:06:40|705.46|703.06|705.9|703.5|705.9|703.5|705.46|703.06|0
1656608810000|2022-06-30 17:06:50|705.8|703.4|707|704.6|707|704.6|705.8|703.4|0
1656608820000|2022-06-30 17:07:00|707.22|704.82|707.88|705.48|707.88|705.48|707.22|704.82|0
1656608830000|2022-06-30 17:07:10|708.1|705.7|708.32|705.92|708.32|705.92|708.1|705.7|0
1656608840000|2022-06-30 17:07:20|707.66|705.26|706.56|704.16|707.66|705.26|706.56|704.16|0
1656608850000|2022-06-30 17:07:30|706.12|703.72|707|704.6|707|704.6|706.12|703.72|0
1656608860000|2022-06-30 17:07:40|706.56|704.16|707|704.6|707|704.6|706.56|704.16|0
1656608870000|2022-06-30 17:07:50|706.56|704.16|706.78|704.38|706.78|704.38|706.56|704.16|0
1656608880000|2022-06-30 17:08:00|707|704.6|707.66|705.26|707.66|705.26|707|704.6|0
1656608890000|2022-06-30 17:08:10|707.44|705.04|707.44|705.04|707.66|705.26|707.44|705.04|0
1656608900000|2022-06-30 17:08:20|707.34|704.94|707.66|705.26|707.66|705.26|707.22|704.82|0
1656608910000|2022-06-30 17:08:30|707.22|704.82|707.22|704.82|707.22|704.82|707|704.6|0
1656608920000|2022-06-30 17:08:40|707|704.6|706.56|704.16|707.22|704.82|706.56|704.16|0
1656608930000|2022-06-30 17:08:50|706.34|703.94|706.56|704.16|706.56|704.16|706.34|703.94|0
1656608940000|2022-06-30 17:09:00|706.34|703.94|705.9|703.5|706.34|703.94|705.9|703.5|0
1656608950000|2022-06-30 17:09:10|706.12|703.72|706.78|704.38|706.78|704.38|706.12|703.72|0
1656608960000|2022-06-30 17:09:20|707.22|704.82|707.44|705.04|707.44|705.04|707.22|704.82|0
1656608970000|2022-06-30 17:09:30|707.66|705.26|707.88|705.48|707.88|705.48|707.66|705.26|0
1656608980000|2022-06-30 17:09:40|708.1|705.7|708.1|705.7|708.32|705.92|707.88|705.48|0
1656608990000|2022-06-30 17:09:50|707.88|705.48|707.88|705.48|707.88|705.48|707.44|705.04|0
1656609000000|2022-06-30 17:10:00|707.66|705.26|707.88|705.48|708.1|705.7|707.22|704.82|0
1656609010000|2022-06-30 17:10:10|708.1|705.7|709.2|706.8|709.2|706.8|708.1|705.7|0
1656609020000|2022-06-30 17:10:20|708.98|706.58|708.98|706.58|708.98|706.58|708.65|706.25|0
1656609030000|2022-06-30 17:10:30|709.2|706.8|708.76|706.36|709.2|706.8|708.54|706.14|0
1656609040000|2022-06-30 17:10:40|708.98|706.58|710.3|707.9|710.3|707.9|708.98|706.58|0
1656609050000|2022-06-30 17:10:50|710.08|707.68|711.18|708.78|711.4|709|710.08|707.68|0
1656609060000|2022-06-30 17:11:00|710.74|708.34|709.86|707.46|710.74|708.34|709.86|707.46|0
1656609070000|2022-06-30 17:11:10|709.64|707.24|709.86|707.46|709.86|707.46|709.64|707.24|0
1656609080000|2022-06-30 17:11:20|710.08|707.68|709.86|707.46|710.08|707.68|709.64|707.24|0
1656609090000|2022-06-30 17:11:30|710.3|707.9|710.52|708.12|710.52|708.12|710.3|707.9|0
1656609100000|2022-06-30 17:11:40|710.96|708.56|711.84|709.44|711.84|709.44|710.96|708.56|0
1656609110000|2022-06-30 17:11:50|712.07|709.67|712.51|710.11|712.51|710.11|712.07|709.67|0
1656609120000|2022-06-30 17:12:00|712.29|709.89|712.51|710.11|712.73|710.33|712.07|709.67|0
1656609130000|2022-06-30 17:12:10|711.84|709.44|711.84|709.44|712.07|709.67|711.84|709.44|0
1656609140000|2022-06-30 17:12:20|712.29|709.89|712.29|709.89|712.29|709.89|712.07|709.67|0
1656609150000|2022-06-30 17:12:30|712.51|710.11|712.51|710.11|712.73|710.33|712.51|710.11|0
1656609160000|2022-06-30 17:12:40|712.73|710.33|714.27|711.87|714.27|711.87|712.73|710.33|0
1656609170000|2022-06-30 17:12:50|714.49|712.09|714.71|712.31|715.05|712.65|714.49|712.09|0
1656609180000|2022-06-30 17:13:00|714.49|712.09|714.71|712.31|714.71|712.31|714.49|712.09|0
1656609190000|2022-06-30 17:13:10|714.93|712.53|714.27|711.87|714.93|712.53|714.05|711.65|0
1656609200000|2022-06-30 17:13:20|713.39|710.99|713.83|711.43|713.83|711.43|713.39|710.99|0
1656609210000|2022-06-30 17:13:30|714.27|711.87|714.71|712.31|714.71|712.31|714.27|711.87|0
1656609220000|2022-06-30 17:13:40|714.93|712.53|715.15|712.75|715.15|712.75|714.71|712.31|0
1656609230000|2022-06-30 17:13:50|716.26|713.86|717.59|715.19|717.81|715.41|716.26|713.86|0
1656609240000|2022-06-30 17:14:00|717.14|714.74|717.14|714.74|717.14|714.74|717.14|714.74|0
1656609250000|2022-06-30 17:14:10|717.59|715.19|716.7|714.3|717.59|715.19|716.7|714.3|0
1656609260000|2022-06-30 17:14:20|717.59|715.19|718.03|715.63|718.25|715.85|717.59|715.19|0
1656609270000|2022-06-30 17:14:30|718.25|715.85|719.13|716.73|719.13|716.73|718.25|715.85|0
1656609280000|2022-06-30 17:14:40|718.91|716.51|718.25|715.85|718.91|716.51|718.25|715.85|0
1656609290000|2022-06-30 17:14:50|718.91|716.51|718.69|716.29|718.91|716.51|718.69|716.29|0
1656609300000|2022-06-30 17:15:00|718.47|716.07|719.13|716.73|719.13|716.73|718.47|716.07|0
1656609310000|2022-06-30 17:15:10|718.69|716.29|718.69|716.29|718.69|716.29|718.25|715.85|0
1656609320000|2022-06-30 17:15:20|718.25|715.85|717.14|714.74|718.25|715.85|717.14|714.74|0
1656609330000|2022-06-30 17:15:30|716.92|714.52|717.36|714.96|717.36|714.96|716.7|714.3|0
1656609340000|2022-06-30 17:15:40|717.58|715.18|717.81|715.41|718.03|715.63|717.58|715.18|0
1656609350000|2022-06-30 17:15:50|718.03|715.63|717.58|715.18|718.03|715.63|717.58|715.18|0
1656609360000|2022-06-30 17:16:00|717.36|714.96|718.25|715.85|718.47|716.07|717.36|714.96|0
1656609370000|2022-06-30 17:16:10|717.58|715.18|717.36|714.96|717.58|715.18|717.14|714.74|0
1656609380000|2022-06-30 17:16:20|717.81|715.41|718.03|715.63|718.03|715.63|717.58|715.18|0
1656609390000|2022-06-30 17:16:30|717.81|715.41|716.7|714.3|717.81|715.41|716.7|714.3|0
1656609400000|2022-06-30 17:16:40|716.37|713.97|716.26|713.86|716.37|713.97|715.82|713.42|0
1656609410000|2022-06-30 17:16:50|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1656609420000|2022-06-30 17:17:00|715.37|712.97|715.82|713.42|716.26|713.86|715.37|712.97|0
1656609430000|2022-06-30 17:17:10|716.04|713.64|716.7|714.3|716.7|714.3|716.04|713.64|0
1656609440000|2022-06-30 17:17:20|716.04|713.64|716.7|714.3|716.7|714.3|716.04|713.64|0
1656609450000|2022-06-30 17:17:30|717.36|714.96|717.14|714.74|717.58|715.18|717.14|714.74|0
1656609460000|2022-06-30 17:17:40|716.7|714.3|716.92|714.52|716.92|714.52|716.7|714.3|0
1656609470000|2022-06-30 17:17:50|717.14|714.74|716.7|714.3|717.14|714.74|716.7|714.3|0
1656609480000|2022-06-30 17:18:00|717.14|714.74|717.36|714.96|717.36|714.96|717.14|714.74|0
1656609490000|2022-06-30 17:18:10|717.14|714.74|717.81|715.41|717.81|715.41|717.14|714.74|0
1656609500000|2022-06-30 17:18:20|717.58|715.18|717.14|714.74|717.58|715.18|717.14|714.74|0
1656609510000|2022-06-30 17:18:30|717.58|715.18|717.81|715.41|717.81|715.41|717.58|715.18|0
1656609520000|2022-06-30 17:18:40|717.58|715.18|717.14|714.74|717.58|715.18|717.14|714.74|0
1656609530000|2022-06-30 17:18:50|716.92|714.52|716.7|714.3|716.92|714.52|716.7|714.3|0
1656609540000|2022-06-30 17:19:00|716.92|714.52|717.81|715.41|717.81|715.41|716.92|714.52|0
1656609550000|2022-06-30 17:19:10|717.58|715.18|717.58|715.18|717.81|715.41|717.58|715.18|0
1656609560000|2022-06-30 17:19:20|717.81|715.41|718.03|715.63|718.03|715.63|717.81|715.41|0
1656609570000|2022-06-30 17:19:30|718.25|715.85|718.25|715.85|718.25|715.85|718.25|715.85|0
1656609580000|2022-06-30 17:19:40|717.58|715.18|716.92|714.52|717.58|715.18|716.92|714.52|0
1656609590000|2022-06-30 17:19:50|717.14|714.74|716.26|713.86|717.14|714.74|716.26|713.86|0
1656609600000|2022-06-30 17:20:00|716.04|713.64|717.36|714.96|717.36|714.96|716.04|713.64|0
1656609610000|2022-06-30 17:20:10|716.92|714.52|716.92|714.52|717.14|714.74|716.92|714.52|0
1656609620000|2022-06-30 17:20:20|716.76|714.36|716.76|714.36|716.76|714.36|716.54|714.14|0
1656609630000|2022-06-30 17:20:30|718.29|715.89|718.44|716.04|718.73|716.33|717.85|715.45|0
1656609640000|2022-06-30 17:20:40|717.78|715.38|717.56|715.16|718.22|715.82|717.56|715.16|0
1656609650000|2022-06-30 17:20:50|717.78|715.38|716.67|714.27|717.78|715.38|716.67|714.27|0
1656609660000|2022-06-30 17:21:00|716.45|714.05|716.45|714.05|716.67|714.27|716.45|714.05|0
1656609670000|2022-06-30 17:21:10|716.23|713.83|714.91|712.51|716.23|713.83|714.91|712.51|0
1656609680000|2022-06-30 17:21:20|714.69|712.29|714.69|712.29|714.69|712.29|714.69|712.29|0
1656609690000|2022-06-30 17:21:30|714.47|712.07|714.91|712.51|715.13|712.73|714.47|712.07|0
1656609700000|2022-06-30 17:21:40|714.47|712.07|713.37|710.97|714.47|712.07|713.37|710.97|0
1656609710000|2022-06-30 17:21:50|713.15|710.75|713.15|710.75|713.15|710.75|712.93|710.53|0
1656609720000|2022-06-30 17:22:00|713.59|711.19|713.59|711.19|713.59|711.19|713.37|710.97|0
1656609730000|2022-06-30 17:22:10|713.37|710.97|713.59|711.19|713.81|711.41|713.37|710.97|0
1656609740000|2022-06-30 17:22:20|713.37|710.97|712.49|710.09|713.37|710.97|712.27|709.87|0
1656609750000|2022-06-30 17:22:30|712.71|710.31|712.71|710.31|713.15|710.75|712.71|710.31|0
1656609760000|2022-06-30 17:22:40|711.83|709.43|712.05|709.65|712.49|710.09|711.83|709.43|0
1656609770000|2022-06-30 17:22:50|712.27|709.87|712.05|709.65|712.49|710.09|712.05|709.65|0
1656609780000|2022-06-30 17:23:00|711.61|709.21|712.05|709.65|712.27|709.87|711.61|709.21|0
1656609790000|2022-06-30 17:23:10|712.17|709.77|712.27|709.87|712.49|710.09|712.05|709.65|0
1656609800000|2022-06-30 17:23:20|712.05|709.65|711.61|709.21|712.05|709.65|711.61|709.21|0
1656609810000|2022-06-30 17:23:30|711.39|708.99|710.95|708.55|711.39|708.99|710.95|708.55|0
1656609820000|2022-06-30 17:23:40|710.51|708.11|710.95|708.55|710.95|708.55|710.51|708.11|0
1656609830000|2022-06-30 17:23:50|710.73|708.33|710.51|708.11|710.73|708.33|710.51|708.11|0
1656609840000|2022-06-30 17:24:00|711.39|708.99|712.49|710.09|712.49|710.09|711.39|708.99|0
1656609850000|2022-06-30 17:24:10|712.27|709.87|712.49|710.09|712.49|710.09|712.05|709.65|0
1656609860000|2022-06-30 17:24:20|712.93|710.53|712.49|710.09|712.93|710.53|712.49|710.09|0
1656609870000|2022-06-30 17:24:30|711.39|708.99|710.95|708.55|711.39|708.99|710.73|708.33|0
1656609880000|2022-06-30 17:24:40|710.85|708.45|711.17|708.77|711.39|708.99|710.85|708.45|0
1656609890000|2022-06-30 17:24:50|710.95|708.55|710.51|708.11|710.95|708.55|710.51|708.11|0
1656609900000|2022-06-30 17:25:00|711.39|708.99|711.39|708.99|711.39|708.99|710.85|708.45|0
1656609910000|2022-06-30 17:25:10|710.73|708.33|709.41|707.01|710.73|708.33|709.41|707.01|0
1656609920000|2022-06-30 17:25:20|709.85|707.45|711.17|708.77|711.17|708.77|709.85|707.45|0
1656609930000|2022-06-30 17:25:30|711.39|708.99|710.19|707.79|711.39|708.99|710.19|707.79|0
1656609940000|2022-06-30 17:25:40|709.63|707.23|709.63|707.23|709.63|707.23|709.41|707.01|0
1656609950000|2022-06-30 17:25:50|709.53|707.13|709.19|706.79|709.63|707.23|709.19|706.79|0
1656609960000|2022-06-30 17:26:00|709.41|707.01|709.19|706.79|709.41|707.01|709.19|706.79|0
1656609970000|2022-06-30 17:26:10|708.76|706.36|708.97|706.57|708.97|706.57|708.76|706.36|0
1656609980000|2022-06-30 17:26:20|708.87|706.47|709.53|707.13|709.85|707.45|708.87|706.47|0
1656609990000|2022-06-30 17:26:30|709.63|707.23|708.32|705.92|709.63|707.23|708.32|705.92|0
1656610000000|2022-06-30 17:26:40|708.76|706.36|708.54|706.14|708.76|706.36|708.32|705.92|0
1656610010000|2022-06-30 17:26:50|708.97|706.57|709.85|707.45|710.07|707.67|708.97|706.57|0
1656610020000|2022-06-30 17:27:00|709.41|707.01|710.07|707.67|710.07|707.67|709.41|707.01|0
1656610030000|2022-06-30 17:27:10|709.63|707.23|709.85|707.45|709.85|707.45|709.63|707.23|0
1656610040000|2022-06-30 17:27:20|709.63|707.23|709.85|707.45|709.85|707.45|709.63|707.23|0
1656610050000|2022-06-30 17:27:30|709.41|707.01|710.07|707.67|710.07|707.67|709.41|707.01|0
1656610060000|2022-06-30 17:27:40|709.85|707.45|708.54|706.14|709.85|707.45|708.54|706.14|0
1656610070000|2022-06-30 17:27:50|708.76|706.36|708.54|706.14|708.76|706.36|708.54|706.14|0
1656610080000|2022-06-30 17:28:00|708.32|705.92|708.76|706.36|708.76|706.36|708.32|705.92|0
1656610090000|2022-06-30 17:28:10|709.41|707.01|709.63|707.23|709.85|707.45|709.41|707.01|0
1656610100000|2022-06-30 17:28:20|710.07|707.67|710.29|707.89|710.73|708.33|710.07|707.67|0
1656610110000|2022-06-30 17:28:30|710.07|707.67|710.29|707.89|710.29|707.89|710.07|707.67|0
1656610120000|2022-06-30 17:28:40|710.51|708.11|710.29|707.89|710.51|708.11|710.29|707.89|0
1656610130000|2022-06-30 17:28:50|710.07|707.67|710.29|707.89|710.51|708.11|710.07|707.67|0
1656610140000|2022-06-30 17:29:00|709.97|707.57|710.29|707.89|710.51|708.11|709.97|707.57|0
1656610150000|2022-06-30 17:29:10|710.07|707.67|709.63|707.23|710.29|707.89|709.63|707.23|0
1656610160000|2022-06-30 17:29:20|709.85|707.45|709.85|707.45|709.85|707.45|709.41|707.01|0
1656610170000|2022-06-30 17:29:30|709.63|707.23|708.97|706.57|709.63|707.23|708.75|706.35|0
1656610180000|2022-06-30 17:29:40|709.19|706.79|709.41|707.01|709.41|707.01|709.19|706.79|0
1656610190000|2022-06-30 17:29:50|709.63|707.23|709.41|707.01|709.63|707.23|709.41|707.01|0
1656610200000|2022-06-30 17:30:00|708.97|706.57|709.41|707.01|709.41|707.01|708.97|706.57|0
1656610210000|2022-06-30 17:30:10|708.97|706.57|708.97|706.57|708.97|706.57|708.54|706.14|0
1656610220000|2022-06-30 17:30:20|708.75|706.35|709.19|706.79|709.19|706.79|708.75|706.35|0
1656610230000|2022-06-30 17:30:30|708.75|706.35|708.54|706.14|708.75|706.35|708.54|706.14|0
1656610240000|2022-06-30 17:30:40|708.65|706.25|708.97|706.57|708.97|706.57|708.65|706.25|0
1656610250000|2022-06-30 17:30:50|708.32|705.92|707.88|705.48|708.32|705.92|707.66|705.26|0
1656610260000|2022-06-30 17:31:00|708.21|705.81|708.32|705.92|708.75|706.35|708.21|705.81|0
1656610270000|2022-06-30 17:31:10|708.53|706.13|708.75|706.35|708.75|706.35|708.32|705.92|0
1656610280000|2022-06-30 17:31:20|708.32|705.92|707.66|705.26|708.32|705.92|707.66|705.26|0
1656610290000|2022-06-30 17:31:30|707.22|704.82|707|704.6|707.22|704.82|706.78|704.38|0
1656610300000|2022-06-30 17:31:40|707.22|704.82|707|704.6|707.22|704.82|707|704.6|0
1656610310000|2022-06-30 17:31:50|707.22|704.82|706.78|704.38|707.22|704.82|706.78|704.38|0
1656610320000|2022-06-30 17:32:00|706.89|704.49|707.88|705.48|707.88|705.48|706.89|704.49|0
1656610330000|2022-06-30 17:32:10|707.44|705.04|706.78|704.38|707.44|705.04|706.78|704.38|0
1656610340000|2022-06-30 17:32:20|706.56|704.16|705.9|703.5|706.56|704.16|705.9|703.5|0
1656610350000|2022-06-30 17:32:30|705.68|703.28|705.68|703.28|705.68|703.28|705.36|702.96|0
1656610360000|2022-06-30 17:32:40|705.25|702.85|705.68|703.28|705.68|703.28|705.25|702.85|0
1656610370000|2022-06-30 17:32:50|705.8|703.4|706.34|703.94|706.34|703.94|705.8|703.4|0
1656610380000|2022-06-30 17:33:00|706.56|704.16|708.32|705.92|708.32|705.92|706.56|704.16|0
1656610390000|2022-06-30 17:33:10|708.53|706.13|708.43|706.03|708.75|706.35|708.43|706.03|0
1656610400000|2022-06-30 17:33:20|708.32|705.92|707|704.6|708.32|705.92|707|704.6|0
1656610410000|2022-06-30 17:33:30|706.78|704.38|706.34|703.94|706.78|704.38|706.34|703.94|0
1656610420000|2022-06-30 17:33:40|705.9|703.5|705.9|703.5|705.9|703.5|705.68|703.28|0
1656610430000|2022-06-30 17:33:50|705.46|703.06|705.25|702.85|705.46|703.06|705.25|702.85|0
1656610440000|2022-06-30 17:34:00|705.46|703.06|705.9|703.5|706.12|703.72|705.46|703.06|0
1656610450000|2022-06-30 17:34:10|706.34|703.94|705.46|703.06|706.34|703.94|705.46|703.06|0
1656610460000|2022-06-30 17:34:20|705.68|703.28|705.9|703.5|706.34|703.94|705.68|703.28|0
1656610470000|2022-06-30 17:34:30|707|704.6|707|704.6|707|704.6|706.56|704.16|0
1656610480000|2022-06-30 17:34:40|707.22|704.82|707.44|705.04|707.44|705.04|707.22|704.82|0
1656610490000|2022-06-30 17:34:50|707|704.6|707.44|705.04|707.44|705.04|707|704.6|0
1656610500000|2022-06-30 17:35:00|707|704.6|707.22|704.82|707.22|704.82|707|704.6|0
1656610510000|2022-06-30 17:35:10|707.44|705.04|706.78|704.38|707.44|705.04|706.78|704.38|0
1656610520000|2022-06-30 17:35:20|706.34|703.94|707|704.6|707|704.6|706.12|703.72|0
1656610530000|2022-06-30 17:35:30|707.22|704.82|706.56|704.16|707.22|704.82|706.34|703.94|0
1656610540000|2022-06-30 17:35:40|707|704.6|706.34|703.94|707|704.6|706.34|703.94|0
1656610550000|2022-06-30 17:35:50|706.56|704.16|706.12|703.72|706.56|704.16|705.9|703.5|0
1656610560000|2022-06-30 17:36:00|705.9|703.5|705.24|702.84|705.9|703.5|705.24|702.84|0
1656610570000|2022-06-30 17:36:10|705.46|703.06|705.24|702.84|705.46|703.06|704.81|702.41|0
1656610580000|2022-06-30 17:36:20|705.03|702.63|704.15|701.75|705.24|702.84|704.15|701.75|0
1656610590000|2022-06-30 17:36:30|704.37|701.97|705.46|703.06|705.46|703.06|704.37|701.97|0
1656610600000|2022-06-30 17:36:40|705.03|702.63|704.59|702.19|705.24|702.84|704.37|701.97|0
1656610610000|2022-06-30 17:36:50|704.48|702.08|704.81|702.41|704.81|702.41|704.37|701.97|0
1656610620000|2022-06-30 17:37:00|704.59|702.19|704.15|701.75|704.81|702.41|704.15|701.75|0
1656610630000|2022-06-30 17:37:10|704.59|702.19|704.81|702.41|704.81|702.41|704.59|702.19|0
1656610640000|2022-06-30 17:37:20|705.03|702.63|705.24|702.84|705.24|702.84|704.81|702.41|0
1656610650000|2022-06-30 17:37:30|706.12|703.72|706.12|703.72|706.12|703.72|705.9|703.5|0
1656610660000|2022-06-30 17:37:40|705.9|703.5|705.24|702.84|705.9|703.5|705.03|702.63|0
1656610670000|2022-06-30 17:37:50|705.46|703.06|705.24|702.84|705.46|703.06|705.24|702.84|0
1656610680000|2022-06-30 17:38:00|705.14|702.74|705.03|702.63|705.14|702.74|705.03|702.63|0
1656610690000|2022-06-30 17:38:10|705.24|702.84|705.24|702.84|705.24|702.84|705.24|702.84|0
1656610700000|2022-06-30 17:38:20|705.03|702.63|705.68|703.28|705.68|703.28|705.03|702.63|0
1656610710000|2022-06-30 17:38:30|705.9|703.5|706.12|703.72|706.12|703.72|705.46|703.06|0
1656610720000|2022-06-30 17:38:40|706.34|703.94|707|704.6|707.22|704.82|706.34|703.94|0
1656610730000|2022-06-30 17:38:50|707.22|704.82|707.22|704.82|707.22|704.82|706.78|704.38|0
1656610740000|2022-06-30 17:39:00|707|704.6|706.78|704.38|707|704.6|706.56|704.16|0
1656610750000|2022-06-30 17:39:10|707|704.6|705.9|703.5|707|704.6|705.9|703.5|0
1656610760000|2022-06-30 17:39:20|706.02|703.62|705.68|703.28|706.02|703.62|705.68|703.28|0
1656610770000|2022-06-30 17:39:30|705.9|703.5|706.12|703.72|706.12|703.72|705.9|703.5|0
1656610780000|2022-06-30 17:39:40|706.34|703.94|705.9|703.5|706.56|704.16|705.9|703.5|0
1656610790000|2022-06-30 17:39:50|705.8|703.4|706.12|703.72|706.12|703.72|705.46|703.06|0
1656610800000|2022-06-30 17:40:00|705.46|703.06|704.15|701.75|705.46|703.06|702.62|700.22|0
1656610810000|2022-06-30 17:40:10|702.84|700.44|702.84|700.44|702.84|700.44|702.4|700|0
1656610820000|2022-06-30 17:40:20|703.93|701.53|703.27|700.87|703.93|701.53|703.27|700.87|0
1656610830000|2022-06-30 17:40:30|703.71|701.31|703.27|700.87|703.71|701.31|703.27|700.87|0
1656610840000|2022-06-30 17:40:40|702.84|700.44|702.4|700|702.84|700.44|702.18|699.78|0
1656610850000|2022-06-30 17:40:50|702.62|700.22|702.4|700|702.62|700.22|702.4|700|0
1656610860000|2022-06-30 17:41:00|702.62|700.22|701.74|699.34|702.62|700.22|701.74|699.34|0
1656610870000|2022-06-30 17:41:10|701.3|698.9|701.96|699.56|702.18|699.78|701.3|698.9|0
1656610880000|2022-06-30 17:41:20|701.3|698.9|701.52|699.12|701.52|699.12|701.3|698.9|0
1656610890000|2022-06-30 17:41:30|701.09|698.69|702.4|700|702.4|700|701.09|698.69|0
1656610900000|2022-06-30 17:41:40|702.84|700.44|703.71|701.31|703.71|701.31|702.62|700.22|0
1656610910000|2022-06-30 17:41:50|703.05|700.65|703.49|701.09|703.71|701.31|703.05|700.65|0
1656610920000|2022-06-30 17:42:00|703.05|700.65|703.71|701.31|703.93|701.53|703.05|700.65|0
1656610930000|2022-06-30 17:42:10|704.15|701.75|704.81|702.41|704.81|702.41|704.15|701.75|0
1656610940000|2022-06-30 17:42:20|704.59|702.19|704.37|701.97|704.59|702.19|704.37|701.97|0
1656610950000|2022-06-30 17:42:30|704.15|701.75|703.05|700.65|704.15|701.75|703.05|700.65|0
1656610960000|2022-06-30 17:42:40|703.27|700.87|703.93|701.53|703.93|701.53|703.27|700.87|0
1656610970000|2022-06-30 17:42:50|703.71|701.31|703.49|701.09|703.71|701.31|703.27|700.87|0
1656610980000|2022-06-30 17:43:00|704.04|701.64|704.81|702.41|704.81|702.41|704.04|701.64|0
1656610990000|2022-06-30 17:43:10|705.24|702.84|707|704.6|707.22|704.82|705.24|702.84|0
1656611000000|2022-06-30 17:43:20|707.44|705.04|707.87|705.47|707.87|705.47|707.22|704.82|0
1656611010000|2022-06-30 17:43:30|707.65|705.25|708.75|706.35|708.75|706.35|707.65|705.25|0
1656611020000|2022-06-30 17:43:40|708.97|706.57|709.63|707.23|709.63|707.23|708.75|706.35|0
1656611030000|2022-06-30 17:43:50|709.19|706.79|708.09|705.69|709.19|706.79|708.09|705.69|0
1656611040000|2022-06-30 17:44:00|708.53|706.13|708.31|705.91|708.53|706.13|708.09|705.69|0
1656611050000|2022-06-30 17:44:10|708.53|706.13|707.87|705.47|708.53|706.13|707.65|705.25|0
1656611060000|2022-06-30 17:44:20|709.19|706.79|710.51|708.11|710.51|708.11|709.19|706.79|0
1656611070000|2022-06-30 17:44:30|710.73|708.33|710.73|708.33|711.39|708.99|710.73|708.33|0
1656611080000|2022-06-30 17:44:40|711.17|708.77|711.17|708.77|711.61|709.21|711.17|708.77|0
1656611090000|2022-06-30 17:44:50|711.39|708.99|712.05|709.65|712.05|709.65|711.39|708.99|0
1656611100000|2022-06-30 17:45:00|712.49|710.09|710.95|708.55|712.49|710.09|710.95|708.55|0
1656611110000|2022-06-30 17:45:10|710.73|708.33|711.39|708.99|711.61|709.21|710.73|708.33|0
1656611120000|2022-06-30 17:45:20|710.95|708.55|710.73|708.33|711.17|708.77|710.73|708.33|0
1656611130000|2022-06-30 17:45:30|710.51|708.11|710.73|708.33|710.73|708.33|710.29|707.89|0
1656611140000|2022-06-30 17:45:40|710.95|708.55|710.95|708.55|710.95|708.55|710.51|708.11|0
1656611150000|2022-06-30 17:45:50|710.73|708.33|711.61|709.21|711.61|709.21|710.73|708.33|0
1656611160000|2022-06-30 17:46:00|710.73|708.33|709.41|707.01|710.73|708.33|709.41|707.01|0
1656611170000|2022-06-30 17:46:10|708.53|706.13|709.19|706.79|709.19|706.79|708.53|706.13|0
1656611180000|2022-06-30 17:46:20|709.63|707.23|709.85|707.45|709.85|707.45|709.63|707.23|0
1656611190000|2022-06-30 17:46:30|709.63|707.23|709.85|707.45|709.85|707.45|709.19|706.79|0
1656611200000|2022-06-30 17:46:40|710.07|707.67|709.85|707.45|710.51|708.11|709.85|707.45|0
1656611210000|2022-06-30 17:46:50|710.07|707.67|709.85|707.45|710.07|707.67|709.63|707.23|0
1656611220000|2022-06-30 17:47:00|710.07|707.67|709.63|707.23|710.07|707.67|709.41|707.01|0
1656611230000|2022-06-30 17:47:10|709.41|707.01|708.97|706.57|709.41|707.01|708.53|706.13|0
1656611240000|2022-06-30 17:47:20|708.75|706.35|708.75|706.35|708.75|706.35|708.75|706.35|0
1656611250000|2022-06-30 17:47:30|708.97|706.57|707.87|705.47|708.97|706.57|707.87|705.47|0
1656611260000|2022-06-30 17:47:40|708.09|705.69|707.65|705.25|708.53|706.13|707.65|705.25|0
1656611270000|2022-06-30 17:47:50|707.87|705.47|707.65|705.25|707.87|705.47|707|704.6|0
1656611280000|2022-06-30 17:48:00|707.43|705.03|707.22|704.82|708.09|705.69|707.22|704.82|0
1656611290000|2022-06-30 17:48:10|707|704.6|706.56|704.16|707.22|704.82|706.56|704.16|0
1656611300000|2022-06-30 17:48:20|706.78|704.38|706.78|704.38|707|704.6|706.78|704.38|0
1656611310000|2022-06-30 17:48:30|706.56|704.16|707|704.6|707.21|704.81|706.56|704.16|0
1656611320000|2022-06-30 17:48:40|706.78|704.38|706.56|704.16|707.21|704.81|706.56|704.16|0
1656611330000|2022-06-30 17:48:50|706.78|704.38|706.78|704.38|706.78|704.38|706.56|704.16|0
1656611340000|2022-06-30 17:49:00|706.34|703.94|705.9|703.5|706.34|703.94|705.9|703.5|0
1656611350000|2022-06-30 17:49:10|705.68|703.28|704.15|701.75|705.68|703.28|704.15|701.75|0
1656611360000|2022-06-30 17:49:20|704.8|702.4|704.58|702.18|704.8|702.4|704.37|701.97|0
1656611370000|2022-06-30 17:49:30|704.37|701.97|704.15|701.75|704.37|701.97|704.15|701.75|0
1656611380000|2022-06-30 17:49:40|704.37|701.97|703.71|701.31|704.37|701.97|703.49|701.09|0
1656611390000|2022-06-30 17:49:50|702.83|700.43|702.61|700.21|702.83|700.43|702.18|699.78|0
1656611400000|2022-06-30 17:50:00|702.4|700|702.4|700|702.4|700|702.4|700|0
1656611410000|2022-06-30 17:50:10|702.18|699.78|701.96|699.56|702.18|699.78|701.74|699.34|0
1656611420000|2022-06-30 17:50:20|702.18|699.78|703.05|700.65|703.05|700.65|702.18|699.78|0
1656611430000|2022-06-30 17:50:30|703.71|701.31|703.05|700.65|703.71|701.31|703.05|700.65|0
1656611440000|2022-06-30 17:50:40|703.27|700.87|702.61|700.21|703.49|701.09|702.61|700.21|0
1656611450000|2022-06-30 17:50:50|701.74|699.34|702.4|700|702.4|700|701.74|699.34|0
1656611460000|2022-06-30 17:51:00|701.96|699.56|701.74|699.34|701.96|699.56|701.74|699.34|0
1656611470000|2022-06-30 17:51:10|701.52|699.12|701.08|698.68|701.52|699.12|701.08|698.68|0
1656611480000|2022-06-30 17:51:20|701.3|698.9|702.18|699.78|702.18|699.78|701.3|698.9|0
1656611490000|2022-06-30 17:51:30|702.4|700|702.07|699.67|703.27|700.87|702.07|699.67|0
1656611500000|2022-06-30 17:51:40|702.4|700|702.4|700|702.61|700.21|702.4|700|0
1656611510000|2022-06-30 17:51:50|702.18|699.78|700.43|698.03|702.18|699.78|700.43|698.03|0
1656611520000|2022-06-30 17:52:00|700.86|698.46|699.99|697.59|700.86|698.46|699.99|697.59|0
1656611530000|2022-06-30 17:52:10|699.77|697.37|699.99|697.59|699.99|697.59|699.77|697.37|0
1656611540000|2022-06-30 17:52:20|699.77|697.37|699.99|697.59|699.99|697.59|699.77|697.37|0
1656611550000|2022-06-30 17:52:30|700.21|697.81|700.21|697.81|700.43|698.03|699.99|697.59|0
1656611560000|2022-06-30 17:52:40|699.99|697.59|699.12|696.72|700.21|697.81|699.12|696.72|0
1656611570000|2022-06-30 17:52:50|698.9|696.5|699.34|696.94|699.34|696.94|698.9|696.5|0
1656611580000|2022-06-30 17:53:00|699.12|696.72|698.03|695.63|699.12|696.72|698.03|695.63|0
1656611590000|2022-06-30 17:53:10|698.24|695.84|698.46|696.06|698.46|696.06|698.24|695.84|0
1656611600000|2022-06-30 17:53:20|698.24|695.84|697.81|695.41|698.24|695.84|697.81|695.41|0
1656611610000|2022-06-30 17:53:30|698.03|695.63|697.37|694.97|698.03|695.63|697.37|694.97|0
1656611620000|2022-06-30 17:53:40|697.59|695.19|696.61|694.21|697.59|695.19|696.5|694.1|0
1656611630000|2022-06-30 17:53:50|696.5|694.1|696.28|693.88|696.72|694.32|696.28|693.88|0
1656611640000|2022-06-30 17:54:00|696.72|694.32|698.03|695.63|698.03|695.63|696.5|694.1|0
1656611650000|2022-06-30 17:54:10|697.59|695.19|697.37|694.97|698.24|695.84|697.37|694.97|0
1656611660000|2022-06-30 17:54:20|697.59|695.19|697.7|695.3|697.81|695.41|697.59|695.19|0
1656611670000|2022-06-30 17:54:30|698.46|696.06|699.12|696.72|699.12|696.72|698.46|696.06|0
1656611680000|2022-06-30 17:54:40|699.33|696.93|699.55|697.15|699.55|697.15|699.33|696.93|0
1656611690000|2022-06-30 17:54:50|699.33|696.93|699.33|696.93|699.55|697.15|699.33|696.93|0
1656611700000|2022-06-30 17:55:00|699.55|697.15|699.55|697.15|699.55|697.15|699.55|697.15|0
1656611710000|2022-06-30 17:55:10|699.77|697.37|701.74|699.34|701.96|699.56|699.77|697.37|0
1656611720000|2022-06-30 17:55:20|701.96|699.56|702.83|700.43|702.83|700.43|701.96|699.56|0
1656611730000|2022-06-30 17:55:30|702.39|699.99|702.39|699.99|702.39|699.99|702.18|699.78|0
1656611740000|2022-06-30 17:55:40|702.61|700.21|701.96|699.56|702.83|700.43|701.96|699.56|0
1656611750000|2022-06-30 17:55:50|702.51|700.11|702.83|700.43|702.83|700.43|702.51|700.11|0
1656611760000|2022-06-30 17:56:00|703.05|700.65|703.05|700.65|703.05|700.65|702.83|700.43|0
1656611770000|2022-06-30 17:56:10|702.83|700.43|702.83|700.43|703.05|700.65|702.83|700.43|0
1656611780000|2022-06-30 17:56:20|703.27|700.87|702.61|700.21|703.27|700.87|702.61|700.21|0
1656611790000|2022-06-30 17:56:30|702.83|700.43|702.39|699.99|702.83|700.43|702.39|699.99|0
1656611800000|2022-06-30 17:56:40|702.07|699.67|701.96|699.56|702.18|699.78|701.96|699.56|0
1656611810000|2022-06-30 17:56:50|701.52|699.12|701.52|699.12|701.74|699.34|701.52|699.12|0
1656611820000|2022-06-30 17:57:00|701.74|699.34|701.3|698.9|701.74|699.34|701.3|698.9|0
1656611830000|2022-06-30 17:57:10|701.08|698.68|700.86|698.46|701.08|698.68|700.86|698.46|0
1656611840000|2022-06-30 17:57:20|700.65|698.25|701.96|699.56|701.96|699.56|700.65|698.25|0
1656611850000|2022-06-30 17:57:30|701.52|699.12|701.74|699.34|701.74|699.34|701.3|698.9|0
1656611860000|2022-06-30 17:57:40|701.96|699.56|702.18|699.78|702.18|699.78|701.74|699.34|0
1656611870000|2022-06-30 17:57:50|701.96|699.56|702.39|699.99|702.39|699.99|701.96|699.56|0
1656611880000|2022-06-30 17:58:00|702.51|700.11|703.05|700.65|703.05|700.65|702.51|700.11|0
1656611890000|2022-06-30 17:58:10|702.61|700.21|702.61|700.21|702.61|700.21|702.61|700.21|0
1656611900000|2022-06-30 17:58:20|702.95|700.55|702.39|699.99|702.95|700.55|702.39|699.99|0
1656611910000|2022-06-30 17:58:30|702.61|700.21|702.39|699.99|702.61|700.21|702.39|699.99|0
1656611920000|2022-06-30 17:58:40|702.61|700.21|702.39|699.99|702.61|700.21|702.39|699.99|0
1656611930000|2022-06-30 17:58:50|702.83|700.43|702.61|700.21|702.83|700.43|702.61|700.21|0
1656611940000|2022-06-30 17:59:00|702.39|699.99|703.38|700.98|703.38|700.98|702.39|699.99|0
1656611950000|2022-06-30 17:59:10|703.27|700.87|702.83|700.43|703.27|700.87|702.61|700.21|0
1656611960000|2022-06-30 17:59:20|703.05|700.65|703.27|700.87|703.49|701.09|703.05|700.65|0
1656611970000|2022-06-30 17:59:30|702.83|700.43|702.18|699.78|702.83|700.43|702.18|699.78|0
1656611980000|2022-06-30 17:59:40|702.39|699.99|701.96|699.56|702.39|699.99|701.96|699.56|0
1656611990000|2022-06-30 17:59:50|701.52|699.12|701.52|699.12|702.18|699.78|701.52|699.12|0
1656612000000|2022-06-30 18:00:00|700.86|698.46|701.96|699.56|701.96|699.56|700.86|698.46|0
1656612010000|2022-06-30 18:00:10|702.39|699.99|701.08|698.68|702.39|699.99|701.08|698.68|0
1656612020000|2022-06-30 18:00:20|700.43|698.03|702.39|699.99|702.39|699.99|700.43|698.03|0
1656612030000|2022-06-30 18:00:30|702.61|700.21|701.96|699.56|702.61|700.21|701.96|699.56|0
1656612040000|2022-06-30 18:00:40|701.74|699.34|701.52|699.12|701.74|699.34|701.52|699.12|0
1656612050000|2022-06-30 18:00:50|701.96|699.56|700.86|698.46|701.96|699.56|700.86|698.46|0
1656612060000|2022-06-30 18:01:00|700.64|698.24|700.64|698.24|700.64|698.24|700.64|698.24|0
1656612070000|2022-06-30 18:01:10|700.86|698.46|701.52|699.12|701.52|699.12|700.86|698.46|0
1656612080000|2022-06-30 18:01:20|701.08|698.68|702.17|699.77|702.17|699.77|701.08|698.68|0
1656612090000|2022-06-30 18:01:30|701.74|699.34|701.08|698.68|701.74|699.34|701.08|698.68|0
1656612100000|2022-06-30 18:01:40|701.3|698.9|701.74|699.34|701.74|699.34|701.3|698.9|0
1656612110000|2022-06-30 18:01:50|701.96|699.56|702.07|699.67|702.17|699.77|701.96|699.56|0
1656612120000|2022-06-30 18:02:00|702.17|699.77|702.61|700.21|702.61|700.21|702.17|699.77|0
1656612130000|2022-06-30 18:02:10|702.83|700.43|702.39|699.99|702.83|700.43|702.39|699.99|0
1656612140000|2022-06-30 18:02:20|702.83|700.43|703.27|700.87|703.27|700.87|702.61|700.21|0
1656612150000|2022-06-30 18:02:30|703.93|701.53|704.58|702.18|704.58|702.18|703.93|701.53|0
1656612160000|2022-06-30 18:02:40|702.83|700.43|704.14|701.74|704.14|701.74|702.83|700.43|0
1656612170000|2022-06-30 18:02:50|703.71|701.31|704.36|701.96|704.36|701.96|703.71|701.31|0
1656612180000|2022-06-30 18:03:00|704.58|702.18|704.58|702.18|704.8|702.4|704.58|702.18|0
1656612190000|2022-06-30 18:03:10|704.36|701.96|703.49|701.09|704.36|701.96|703.49|701.09|0
1656612200000|2022-06-30 18:03:20|703.05|700.65|702.51|700.11|703.27|700.87|702.51|700.11|0
1656612210000|2022-06-30 18:03:30|702.61|700.21|703.27|700.87|703.27|700.87|702.61|700.21|0
1656612220000|2022-06-30 18:03:40|703.05|700.65|703.05|700.65|703.27|700.87|702.94|700.54|0
1656612230000|2022-06-30 18:03:50|702.83|700.43|703.49|701.09|703.49|701.09|702.61|700.21|0
1656612240000|2022-06-30 18:04:00|703.71|701.31|703.49|701.09|704.14|701.74|703.49|701.09|0
1656612250000|2022-06-30 18:04:10|703.05|700.65|702.17|699.77|703.05|700.65|702.17|699.77|0
1656612260000|2022-06-30 18:04:20|701.52|699.12|701.74|699.34|701.96|699.56|701.41|699.01|0
1656612270000|2022-06-30 18:04:30|701.52|699.12|701.08|698.68|701.52|699.12|700.86|698.46|0
1656612280000|2022-06-30 18:04:40|701.3|698.9|701.3|698.9|701.3|698.9|701.08|698.68|0
1656612290000|2022-06-30 18:04:50|700.86|698.46|700.64|698.24|700.86|698.46|700.43|698.03|0
1656612300000|2022-06-30 18:05:00|701.08|698.68|701.3|698.9|701.3|698.9|700.64|698.24|0
1656612310000|2022-06-30 18:05:10|701.96|699.56|702.83|700.43|702.83|700.43|701.96|699.56|0
1656612320000|2022-06-30 18:05:20|702.39|699.99|701.96|699.56|702.39|699.99|701.52|699.12|0
1656612330000|2022-06-30 18:05:30|702.17|699.77|701.08|698.68|702.17|699.77|701.08|698.68|0
1656612340000|2022-06-30 18:05:40|700.86|698.46|701.52|699.12|701.52|699.12|700.86|698.46|0
1656612350000|2022-06-30 18:05:50|701.96|699.56|702.61|700.21|702.61|700.21|701.74|699.34|0
1656612360000|2022-06-30 18:06:00|702.83|700.43|701.3|698.9|703.27|700.87|701.3|698.9|0
1656612370000|2022-06-30 18:06:10|701.08|698.68|699.55|697.15|701.08|698.68|699.55|697.15|0
1656612380000|2022-06-30 18:06:20|699.33|696.93|699.77|697.37|699.77|697.37|699.33|696.93|0
1656612390000|2022-06-30 18:06:30|700.42|698.02|701.3|698.9|701.3|698.9|700.42|698.02|0
1656612400000|2022-06-30 18:06:40|700.86|698.46|703.05|700.65|703.05|700.65|700.86|698.46|0
1656612410000|2022-06-30 18:06:50|704.14|701.74|704.36|701.96|704.8|702.4|704.14|701.74|0
1656612420000|2022-06-30 18:07:00|705.24|702.84|703.71|701.31|705.24|702.84|703.71|701.31|0
1656612430000|2022-06-30 18:07:10|703.49|701.09|703.27|700.87|704.14|701.74|703.27|700.87|0
1656612440000|2022-06-30 18:07:20|703.71|701.31|703.49|701.09|703.71|701.31|703.27|700.87|0
1656612450000|2022-06-30 18:07:30|703.27|700.87|704.36|701.96|704.36|701.96|703.27|700.87|0
1656612460000|2022-06-30 18:07:40|704.8|702.4|705.24|702.84|705.68|703.28|704.8|702.4|0
1656612470000|2022-06-30 18:07:50|704.8|702.4|705.9|703.5|705.9|703.5|704.8|702.4|0
1656612480000|2022-06-30 18:08:00|705.68|703.28|704.58|702.18|705.68|703.28|704.58|702.18|0
1656612490000|2022-06-30 18:08:10|704.8|702.4|704.36|701.96|704.8|702.4|703.82|701.42|0
1656612500000|2022-06-30 18:08:20|704.58|702.18|703.7|701.3|704.58|702.18|703.7|701.3|0
1656612510000|2022-06-30 18:08:30|704.14|701.74|703.92|701.52|704.14|701.74|703.7|701.3|0
1656612520000|2022-06-30 18:08:40|703.7|701.3|703.49|701.09|703.7|701.3|703.49|701.09|0
1656612530000|2022-06-30 18:08:50|703.7|701.3|705.24|702.84|705.24|702.84|703.7|701.3|0
1656612540000|2022-06-30 18:09:00|705.68|703.28|705.9|703.5|705.9|703.5|705.46|703.06|0
1656612550000|2022-06-30 18:09:10|707.11|704.71|707.87|705.47|707.87|705.47|706.99|704.59|0
1656612560000|2022-06-30 18:09:20|707.43|705.03|707.21|704.81|707.43|705.03|707.21|704.81|0
1656612570000|2022-06-30 18:09:30|706.55|704.15|706.77|704.37|706.77|704.37|706.55|704.15|0
1656612580000|2022-06-30 18:09:40|707.65|705.25|707.43|705.03|707.87|705.47|707.43|705.03|0
1656612590000|2022-06-30 18:09:50|707.87|705.47|706.55|704.15|707.87|705.47|706.55|704.15|0
1656612600000|2022-06-30 18:10:00|706.45|704.05|706.99|704.59|706.99|704.59|706.45|704.05|0
1656612610000|2022-06-30 18:10:10|706.77|704.37|707.65|705.25|707.65|705.25|706.77|704.37|0
1656612620000|2022-06-30 18:10:20|708.09|705.69|707.43|705.03|708.09|705.69|707.32|704.92|0
1656612630000|2022-06-30 18:10:30|707.21|704.81|706.33|703.93|707.21|704.81|706.33|703.93|0
1656612640000|2022-06-30 18:10:40|706.11|703.71|706.11|703.71|706.11|703.71|705.89|703.49|0
1656612650000|2022-06-30 18:10:50|706.55|704.15|703.92|701.52|706.55|704.15|703.92|701.52|0
1656612660000|2022-06-30 18:11:00|704.36|701.96|703.7|701.3|704.36|701.96|703.7|701.3|0
1656612670000|2022-06-30 18:11:10|703.92|701.52|704.58|702.18|704.58|702.18|703.7|701.3|0
1656612680000|2022-06-30 18:11:20|705.02|702.62|704.8|702.4|705.02|702.62|704.8|702.4|0
1656612690000|2022-06-30 18:11:30|704.36|701.96|703.7|701.3|704.36|701.96|703.7|701.3|0
1656612700000|2022-06-30 18:11:40|703.92|701.52|703.6|701.2|703.92|701.52|703.6|701.2|0
1656612710000|2022-06-30 18:11:50|703.7|701.3|702.83|700.43|703.7|701.3|702.83|700.43|0
1656612720000|2022-06-30 18:12:00|703.05|700.65|703.27|700.87|703.27|700.87|703.05|700.65|0
1656612730000|2022-06-30 18:12:10|703.49|701.09|703.05|700.65|703.49|701.09|703.05|700.65|0
1656612740000|2022-06-30 18:12:20|703.27|700.87|703.27|700.87|703.49|701.09|703.27|700.87|0
1656612750000|2022-06-30 18:12:30|702.94|700.54|703|700.6|703|700.6|702.83|700.43|0
1656612760000|2022-06-30 18:12:40|703.44|701.04|704.53|702.13|704.53|702.13|703.22|700.82|0
1656612770000|2022-06-30 18:12:50|704.43|702.03|704.97|702.57|704.97|702.57|704.43|702.03|0
1656612780000|2022-06-30 18:13:00|705.19|702.79|705.19|702.79|705.41|703.01|704.53|702.13|0
1656612790000|2022-06-30 18:13:10|704.97|702.57|703.61|701.21|704.97|702.57|703.61|701.21|0
1656612800000|2022-06-30 18:13:20|704.05|701.65|703.61|701.21|704.05|701.65|703.39|700.99|0
1656612810000|2022-06-30 18:13:30|703.39|700.99|702.95|700.55|703.39|700.99|702.95|700.55|0
1656612820000|2022-06-30 18:13:40|703.39|700.99|703.39|700.99|703.39|700.99|703.39|700.99|0
1656612830000|2022-06-30 18:13:50|703.61|701.21|703.61|701.21|703.83|701.43|703.61|701.21|0
1656612840000|2022-06-30 18:14:00|704.05|701.65|705.15|702.75|705.15|702.75|704.05|701.65|0
1656612850000|2022-06-30 18:14:10|705.59|703.19|705.59|703.19|705.92|703.52|705.59|703.19|0
1656612860000|2022-06-30 18:14:20|706.91|704.51|707.35|704.95|707.35|704.95|706.91|704.51|0
1656612870000|2022-06-30 18:14:30|707.13|704.73|706.25|703.85|707.35|704.95|706.25|703.85|0
1656612880000|2022-06-30 18:14:40|706.91|704.51|707.13|704.73|707.35|704.95|706.91|704.51|0
1656612890000|2022-06-30 18:14:50|707.79|705.39|707.57|705.17|707.79|705.39|707.57|705.17|0
1656612900000|2022-06-30 18:15:00|707.35|704.95|708.67|706.27|708.67|706.27|707.35|704.95|0
1656612910000|2022-06-30 18:15:10|708.89|706.49|709.55|707.15|709.55|707.15|708.89|706.49|0
1656612920000|2022-06-30 18:15:20|709.33|706.93|708.67|706.27|709.33|706.93|708.67|706.27|0
1656612930000|2022-06-30 18:15:30|708.01|705.61|706.91|704.51|708.01|705.61|706.91|704.51|0
1656612940000|2022-06-30 18:15:40|706.47|704.07|706.25|703.85|706.69|704.29|706.25|703.85|0
1656612950000|2022-06-30 18:15:50|706.03|703.63|705.81|703.41|706.03|703.63|705.81|703.41|0
1656612960000|2022-06-30 18:16:00|705.15|702.75|706.47|704.07|706.47|704.07|705.15|702.75|0
1656612970000|2022-06-30 18:16:10|706.25|703.85|706.03|703.63|706.69|704.29|706.03|703.63|0
1656612980000|2022-06-30 18:16:20|705.81|703.41|706.25|703.85|706.25|703.85|705.81|703.41|0
1656612990000|2022-06-30 18:16:30|706.47|704.07|706.25|703.85|706.47|704.07|706.03|703.63|0
1656613000000|2022-06-30 18:16:40|706.03|703.63|705.81|703.41|706.03|703.63|705.81|703.41|0
1656613010000|2022-06-30 18:16:50|705.59|703.19|705.81|703.41|705.81|703.41|705.59|703.19|0
1656613020000|2022-06-30 18:17:00|706.25|703.85|705.81|703.41|706.69|704.29|705.81|703.41|0
1656613030000|2022-06-30 18:17:10|705.59|703.19|705.81|703.41|705.81|703.41|705.59|703.19|0
1656613040000|2022-06-30 18:17:20|705.37|702.97|705.15|702.75|705.37|702.97|704.93|702.53|0
1656613050000|2022-06-30 18:17:30|704.93|702.53|704.27|701.87|705.15|702.75|704.27|701.87|0
1656613060000|2022-06-30 18:17:40|704.05|701.65|704.05|701.65|704.05|701.65|703.83|701.43|0
1656613070000|2022-06-30 18:17:50|704.71|702.31|704.16|701.76|705.15|702.75|704.16|701.76|0
1656613080000|2022-06-30 18:18:00|704.05|701.65|704.27|701.87|704.27|701.87|704.05|701.65|0
1656613090000|2022-06-30 18:18:10|704.05|701.65|704.49|702.09|704.49|702.09|703.83|701.43|0
1656613100000|2022-06-30 18:18:20|704.05|701.65|704.05|701.65|704.49|702.09|704.05|701.65|0
1656613110000|2022-06-30 18:18:30|704.93|702.53|705.59|703.19|705.59|703.19|704.93|702.53|0
1656613120000|2022-06-30 18:18:40|705.81|703.41|705.59|703.19|705.81|703.41|705.59|703.19|0
1656613130000|2022-06-30 18:18:50|705.37|702.97|704.93|702.53|705.37|702.97|704.93|702.53|0
1656613140000|2022-06-30 18:19:00|705.37|702.97|704.93|702.53|705.81|703.41|704.93|702.53|0
1656613150000|2022-06-30 18:19:10|704.49|702.09|704.27|701.87|704.49|702.09|704.05|701.65|0
1656613160000|2022-06-30 18:19:20|704.05|701.65|704.05|701.65|704.05|701.65|703.83|701.43|0
1656613170000|2022-06-30 18:19:30|703.61|701.21|702.73|700.33|704.05|701.65|702.73|700.33|0
1656613180000|2022-06-30 18:19:40|703.17|700.77|703.17|700.77|703.39|700.99|702.95|700.55|0
1656613190000|2022-06-30 18:19:50|703.83|701.43|703.61|701.21|703.83|701.43|703.39|700.99|0
1656613200000|2022-06-30 18:20:00|703.17|700.77|703.28|700.88|703.61|701.21|703.17|700.77|0
1656613210000|2022-06-30 18:20:10|703.83|701.43|703.17|700.77|703.83|701.43|702.95|700.55|0
1656613220000|2022-06-30 18:20:20|703.83|701.43|703.72|701.32|704.05|701.65|703.61|701.21|0
1656613230000|2022-06-30 18:20:30|703.83|701.43|703.39|700.99|703.83|701.43|703.39|700.99|0
1656613240000|2022-06-30 18:20:40|704.05|701.65|704.27|701.87|704.27|701.87|704.05|701.65|0
1656613250000|2022-06-30 18:20:50|704.05|701.65|702.95|700.55|704.05|701.65|702.73|700.33|0
1656613260000|2022-06-30 18:21:00|702.73|700.33|702.95|700.55|702.95|700.55|702.73|700.33|0
1656613270000|2022-06-30 18:21:10|703.39|700.99|703.39|700.99|703.39|700.99|703.39|700.99|0
1656613280000|2022-06-30 18:21:20|703.61|701.21|704.49|702.09|704.49|702.09|703.61|701.21|0
1656613290000|2022-06-30 18:21:30|704.71|702.31|705.15|702.75|705.37|702.97|704.71|702.31|0
1656613300000|2022-06-30 18:21:40|705.37|702.97|705.15|702.75|705.37|702.97|705.15|702.75|0
1656613310000|2022-06-30 18:21:50|705.59|703.19|706.47|704.07|706.47|704.07|705.59|703.19|0
1656613320000|2022-06-30 18:22:00|707.57|705.17|707.35|704.95|708.01|705.61|707.35|704.95|0
1656613330000|2022-06-30 18:22:10|707.13|704.73|706.47|704.07|707.13|704.73|706.47|704.07|0
1656613340000|2022-06-30 18:22:20|706.25|703.85|706.47|704.07|706.58|704.18|706.25|703.85|0
1656613350000|2022-06-30 18:22:30|706.25|703.85|706.69|704.29|706.91|704.51|706.25|703.85|0
1656613360000|2022-06-30 18:22:40|706.91|704.51|706.69|704.29|706.91|704.51|706.69|704.29|0
1656613370000|2022-06-30 18:22:50|704.05|701.65|704.27|701.87|704.27|701.87|704.05|701.65|0
1656613380000|2022-06-30 18:23:00|704.05|701.65|704.49|702.09|704.93|702.53|704.04|701.64|0
1656613390000|2022-06-30 18:23:10|704.26|701.86|705.37|702.97|705.37|702.97|704.26|701.86|0
1656613400000|2022-06-30 18:23:20|705.59|703.19|705.59|703.19|705.59|703.19|704.82|702.42|0
1656613410000|2022-06-30 18:23:30|705.81|703.41|706.36|703.96|706.36|703.96|705.59|703.19|0
1656613420000|2022-06-30 18:23:40|706.91|704.51|707.35|704.95|707.35|704.95|706.91|704.51|0
1656613430000|2022-06-30 18:23:50|707.13|704.73|707.02|704.62|707.35|704.95|707.02|704.62|0
1656613440000|2022-06-30 18:24:00|707.35|704.95|707.57|705.17|708.23|705.83|707.35|704.95|0
1656613450000|2022-06-30 18:24:10|707.35|704.95|707.79|705.39|707.79|705.39|707.35|704.95|0
1656613460000|2022-06-30 18:24:20|708.01|705.61|708.45|706.05|708.67|706.27|708.01|705.61|0
1656613470000|2022-06-30 18:24:30|708.67|706.27|710.44|708.04|710.44|708.04|708.67|706.27|0
1656613480000|2022-06-30 18:24:40|710.66|708.26|712.42|710.02|712.42|710.02|710.66|708.26|0
1656613490000|2022-06-30 18:24:50|712.87|710.47|713.31|710.91|713.31|710.91|712.42|710.02|0
1656613500000|2022-06-30 18:25:00|714.19|711.79|713.53|711.13|714.19|711.79|713.31|710.91|0
1656613510000|2022-06-30 18:25:10|713.31|710.91|713.75|711.35|713.75|711.35|712.87|710.47|0
1656613520000|2022-06-30 18:25:20|714.19|711.79|714.19|711.79|714.19|711.79|713.97|711.57|0
1656613530000|2022-06-30 18:25:30|714.41|712.01|715.96|713.56|715.96|713.56|714.41|712.01|0
1656613540000|2022-06-30 18:25:40|716.4|714|717.29|714.89|717.29|714.89|716.4|714|0
1656613550000|2022-06-30 18:25:50|717.73|715.33|717.29|714.89|717.73|715.33|717.29|714.89|0
1656613560000|2022-06-30 18:26:00|716.85|714.45|716.52|714.12|716.85|714.45|716.4|714|0
1656613570000|2022-06-30 18:26:10|716.18|713.78|716.4|714|716.4|714|715.74|713.34|0
1656613580000|2022-06-30 18:26:20|716.18|713.78|716.18|713.78|716.4|714|716.18|713.78|0
1656613590000|2022-06-30 18:26:30|715.74|713.34|715.3|712.9|715.74|713.34|714.85|712.45|0
1656613600000|2022-06-30 18:26:40|715.08|712.68|715.08|712.68|715.08|712.68|714.85|712.45|0
1656613610000|2022-06-30 18:26:50|714.63|712.23|714.41|712.01|714.63|712.23|714.41|712.01|0
1656613620000|2022-06-30 18:27:00|714.19|711.79|714.19|711.79|714.19|711.79|713.75|711.35|0
1656613630000|2022-06-30 18:27:10|713.97|711.57|714.08|711.68|714.19|711.79|713.97|711.57|0
1656613640000|2022-06-30 18:27:20|711.1|708.7|711.1|708.7|711.1|708.7|711.1|708.7|0
1656613650000|2022-06-30 18:27:30|709.33|706.93|709.11|706.71|709.77|707.37|709.11|706.71|0
1656613660000|2022-06-30 18:27:40|708.45|706.05|708.67|706.27|709.33|706.93|708.45|706.05|0
1656613670000|2022-06-30 18:27:50|708.89|706.49|708.67|706.27|708.89|706.49|708.67|706.27|0
1656613680000|2022-06-30 18:28:00|708.89|706.49|709.99|707.59|710.43|708.03|708.89|706.49|0
1656613690000|2022-06-30 18:28:10|710.21|707.81|708.89|706.49|710.66|708.26|708.89|706.49|0
1656613700000|2022-06-30 18:28:20|708.67|706.27|708.89|706.49|708.89|706.49|708.67|706.27|0
1656613710000|2022-06-30 18:28:30|709.33|706.93|708.67|706.27|709.33|706.93|708.67|706.27|0
1656613720000|2022-06-30 18:28:40|708.89|706.49|709.11|706.71|709.11|706.71|708.67|706.27|0
1656613730000|2022-06-30 18:28:50|708.67|706.27|708.45|706.05|708.89|706.49|708.45|706.05|0
1656613740000|2022-06-30 18:29:00|708.67|706.27|709.33|706.93|709.33|706.93|708.67|706.27|0
1656613750000|2022-06-30 18:29:10|709.99|707.59|711.1|708.7|711.1|708.7|709.99|707.59|0
1656613760000|2022-06-30 18:29:20|711.32|708.92|710.21|707.81|711.32|708.92|710.21|707.81|0
1656613770000|2022-06-30 18:29:30|710.66|708.26|710.66|708.26|710.66|708.26|710.43|708.03|0
1656613780000|2022-06-30 18:29:40|710.88|708.48|709.99|707.59|710.88|708.48|709.99|707.59|0
1656613790000|2022-06-30 18:29:50|709.77|707.37|709.77|707.37|709.77|707.37|709.77|707.37|0
1656613800000|2022-06-30 18:30:00|710.43|708.03|709.99|707.59|710.88|708.48|709.99|707.59|0
1656613810000|2022-06-30 18:30:10|709.55|707.15|709.99|707.59|709.99|707.59|709.23|706.83|0
1656613820000|2022-06-30 18:30:20|709.77|707.37|709.11|706.71|710.21|707.81|709.11|706.71|0
1656613830000|2022-06-30 18:30:30|709.67|707.27|708.89|706.49|709.67|707.27|708.89|706.49|0
1656613840000|2022-06-30 18:30:40|709.11|706.71|708.23|705.83|709.11|706.71|708.23|705.83|0
1656613850000|2022-06-30 18:30:50|708.45|706.05|708.45|706.05|708.45|706.05|708.45|706.05|0
1656613860000|2022-06-30 18:31:00|707.46|705.06|708.23|705.83|708.23|705.83|707.46|705.06|0
1656613870000|2022-06-30 18:31:10|708.45|706.05|709.55|707.15|709.55|707.15|708.45|706.05|0
1656613880000|2022-06-30 18:31:20|709.77|707.37|709.99|707.59|710.43|708.03|709.77|707.37|0
1656613890000|2022-06-30 18:31:30|709.55|707.15|708.89|706.49|709.99|707.59|708.89|706.49|0
1656613900000|2022-06-30 18:31:40|708.67|706.27|708.45|706.05|708.67|706.27|708.23|705.83|0
1656613920000|2022-06-30 18:32:00|708.67|706.27|709.45|707.05|709.77|707.37|708.67|706.27|0
1656613930000|2022-06-30 18:32:10|709.33|706.93|709.33|706.93|709.55|707.15|709.33|706.93|0
1656613940000|2022-06-30 18:32:20|708.67|706.27|708.89|706.49|708.89|706.49|708.67|706.27|0
1656613950000|2022-06-30 18:32:30|709.33|706.93|709.55|707.15|709.55|707.15|709.33|706.93|0
1656613960000|2022-06-30 18:32:40|709.33|706.93|708.01|705.61|709.77|707.37|708.01|705.61|0
1656613970000|2022-06-30 18:32:50|708.23|705.83|708.89|706.49|708.89|706.49|708.23|705.83|0
1656613980000|2022-06-30 18:33:00|708.67|706.27|708.45|706.05|708.89|706.49|708.45|706.05|0
1656613990000|2022-06-30 18:33:10|708.67|706.27|709.11|706.71|709.11|706.71|708.23|705.83|0
1656614000000|2022-06-30 18:33:20|709.55|707.15|710.43|708.03|710.43|708.03|709.55|707.15|0
1656614010000|2022-06-30 18:33:30|710.88|708.48|712.42|710.02|712.42|710.02|710.88|708.48|0
1656614020000|2022-06-30 18:33:40|711.54|709.14|711.1|708.7|711.76|709.36|711.1|708.7|0
1656614030000|2022-06-30 18:33:50|711.32|708.92|710.65|708.25|711.32|708.92|710.65|708.25|0
1656614040000|2022-06-30 18:34:00|710.88|708.48|710.11|707.71|710.88|708.48|710.11|707.71|0
1656614050000|2022-06-30 18:34:10|709.67|707.27|710.11|707.71|710.55|708.15|709.67|707.27|0
1656614060000|2022-06-30 18:34:20|709.67|707.27|709.23|706.83|709.67|707.27|709.23|706.83|0
1656614070000|2022-06-30 18:34:30|709.12|706.72|710.11|707.71|710.11|707.71|709.12|706.72|0
1656614080000|2022-06-30 18:34:40|710.33|707.93|710.33|707.93|710.55|708.15|710.33|707.93|0
1656614090000|2022-06-30 18:34:50|710.55|708.15|710.33|707.93|710.55|708.15|709.67|707.27|0
1656614100000|2022-06-30 18:35:00|710.55|708.15|710.33|707.93|710.55|708.15|710.11|707.71|0
1656614110000|2022-06-30 18:35:10|710.55|708.15|710.55|708.15|711.21|708.81|710.55|708.15|0
1656614120000|2022-06-30 18:35:20|710.77|708.37|710.99|708.59|710.99|708.59|710.55|708.15|0
1656614130000|2022-06-30 18:35:30|710.77|708.37|711.21|708.81|711.21|708.81|710.77|708.37|0
1656614140000|2022-06-30 18:35:40|710.77|708.37|710.55|708.15|710.77|708.37|710.55|708.15|0
1656614150000|2022-06-30 18:35:50|709.89|707.49|710.55|708.15|710.55|708.15|709.67|707.27|0
1656614160000|2022-06-30 18:36:00|710.11|707.71|710.23|707.83|710.23|707.83|709.89|707.49|0
1656614170000|2022-06-30 18:36:10|710.99|708.59|711.11|708.71|711.44|709.04|710.99|708.59|0
1656614180000|2022-06-30 18:36:20|710.77|708.37|710.77|708.37|710.77|708.37|710.55|708.15|0
1656614190000|2022-06-30 18:36:30|710.99|708.59|711.66|709.26|711.66|709.26|710.99|708.59|0
1656614200000|2022-06-30 18:36:40|711.88|709.48|712.32|709.92|712.32|709.92|711.66|709.26|0
1656614210000|2022-06-30 18:36:50|712.98|710.58|712.54|710.14|712.98|710.58|712.43|710.03|0
1656614220000|2022-06-30 18:37:00|712.76|710.36|712.76|710.36|712.76|710.36|712.1|709.7|0
1656614230000|2022-06-30 18:37:10|712.98|710.58|712.54|710.14|712.98|710.58|712.54|710.14|0
1656614240000|2022-06-30 18:37:20|710.33|707.93|709.89|707.49|710.33|707.93|709.89|707.49|0
1656614250000|2022-06-30 18:37:30|710.11|707.71|709.45|707.05|710.11|707.71|709.45|707.05|0
1656614260000|2022-06-30 18:37:40|710.33|707.93|710.11|707.71|710.99|708.59|710.11|707.71|0
1656614270000|2022-06-30 18:37:50|709.67|707.27|709.67|707.27|710.33|707.93|709.67|707.27|0
1656614280000|2022-06-30 18:38:00|710.33|707.93|710.11|707.71|710.33|707.93|710.11|707.71|0
1656614290000|2022-06-30 18:38:10|709.89|707.49|709.45|707.05|709.89|707.49|709.45|707.05|0
1656614300000|2022-06-30 18:38:20|709.01|706.61|709.01|706.61|709.23|706.83|708.79|706.39|0
1656614310000|2022-06-30 18:38:30|708.79|706.39|709.23|706.83|709.45|707.05|708.79|706.39|0
1656614320000|2022-06-30 18:38:40|709.67|707.27|709.67|707.27|709.67|707.27|709.45|707.05|0
1656614330000|2022-06-30 18:38:50|709.45|707.05|709.67|707.27|709.67|707.27|709.45|707.05|0
1656614340000|2022-06-30 18:39:00|710.11|707.71|710.55|708.15|710.77|708.37|710.11|707.71|0
1656614350000|2022-06-30 18:39:10|710.33|707.93|709.67|707.27|710.33|707.93|709.67|707.27|0
1656614360000|2022-06-30 18:39:20|709.45|707.05|709.23|706.83|709.45|707.05|709.23|706.83|0
1656614370000|2022-06-30 18:39:30|709.67|707.27|709.23|706.83|709.67|707.27|709.23|706.83|0
1656614380000|2022-06-30 18:39:40|709.45|707.05|709.45|707.05|709.45|707.05|709.23|706.83|0
1656614390000|2022-06-30 18:39:50|709.89|707.49|709.56|707.16|709.89|707.49|709.45|707.05|0
1656614400000|2022-06-30 18:40:00|709.67|707.27|710.77|708.37|710.99|708.59|709.67|707.27|0
1656614410000|2022-06-30 18:40:10|710.33|707.93|710.77|708.37|710.77|708.37|710.33|707.93|0
1656614420000|2022-06-30 18:40:20|710.99|708.59|711.33|708.93|711.43|709.03|710.99|708.59|0
1656614430000|2022-06-30 18:40:30|710.99|708.59|709.89|707.49|710.99|708.59|709.89|707.49|0
1656614440000|2022-06-30 18:40:40|710.33|707.93|711.43|709.03|711.66|709.26|710.33|707.93|0
1656614450000|2022-06-30 18:40:50|711.21|708.81|711.21|708.81|711.43|709.03|711.21|708.81|0
1656614460000|2022-06-30 18:41:00|710.99|708.59|712.88|710.48|712.88|710.48|710.99|708.59|0
1656614470000|2022-06-30 18:41:10|713.42|711.02|712.98|710.58|713.42|711.02|712.54|710.14|0
1656614480000|2022-06-30 18:41:20|713.1|710.7|712.76|710.36|713.2|710.8|712.76|710.36|0
1656614490000|2022-06-30 18:41:30|713.42|711.02|715.19|712.79|715.19|712.79|713.42|711.02|0
1656614500000|2022-06-30 18:41:40|715.42|713.02|715.86|713.46|715.86|713.46|715.42|713.02|0
1656614510000|2022-06-30 18:41:50|715.42|713.02|715.53|713.13|716.3|713.9|715.42|713.02|0
1656614520000|2022-06-30 18:42:00|716.08|713.68|714.53|712.13|716.08|713.68|714.53|712.13|0
1656614530000|2022-06-30 18:42:10|714.31|711.91|713.87|711.47|714.31|711.91|713.64|711.24|0
1656614540000|2022-06-30 18:42:20|712.98|710.58|713.42|711.02|713.42|711.02|712.98|710.58|0
1656614550000|2022-06-30 18:42:30|713.87|711.47|713.42|711.02|713.87|711.47|713.2|710.8|0
1656614560000|2022-06-30 18:42:40|713.64|711.24|713.87|711.47|713.87|711.47|713.42|711.02|0
1656614570000|2022-06-30 18:42:50|714.75|712.35|717.19|714.79|717.19|714.79|714.75|712.35|0
1656614580000|2022-06-30 18:43:00|717.85|715.45|719.4|717|719.4|717|717.74|715.34|0
1656614590000|2022-06-30 18:43:10|720.29|717.89|720.07|717.67|720.29|717.89|719.18|716.78|0
1656614600000|2022-06-30 18:43:20|719.85|717.45|720.51|718.11|721.18|718.78|719.85|717.45|0
1656614610000|2022-06-30 18:43:30|720.29|717.89|721.18|718.78|721.18|718.78|720.07|717.67|0
1656614620000|2022-06-30 18:43:40|720.96|718.56|721.84|719.44|721.84|719.44|720.96|718.56|0
1656614630000|2022-06-30 18:43:50|721.4|719|720.51|718.11|721.4|719|720.51|718.11|0
1656614640000|2022-06-30 18:44:00|720.29|717.89|720.96|718.56|720.96|718.56|720.29|717.89|0
1656614650000|2022-06-30 18:44:10|721.84|719.44|721.18|718.78|721.84|719.44|721.18|718.78|0
1656614660000|2022-06-30 18:44:20|721.4|719|720.96|718.56|721.84|719.44|720.96|718.56|0
1656614670000|2022-06-30 18:44:30|721.18|718.78|720.51|718.11|721.18|718.78|720.29|717.89|0
1656614680000|2022-06-30 18:44:40|720.96|718.56|721.4|719|721.4|719|720.73|718.33|0
1656614690000|2022-06-30 18:44:50|722.29|719.89|722.29|719.89|722.51|720.11|722.07|719.67|0
1656614700000|2022-06-30 18:45:00|722.51|720.11|723.18|720.78|723.4|721|722.51|720.11|0
1656614710000|2022-06-30 18:45:10|722.95|720.55|722.07|719.67|722.95|720.55|722.07|719.67|0
1656614720000|2022-06-30 18:45:20|721.4|719|721.18|718.78|721.4|719|720.73|718.33|0
1656614730000|2022-06-30 18:45:30|720.73|718.33|720.96|718.56|720.96|718.56|720.51|718.11|0
1656614740000|2022-06-30 18:45:40|720.41|718.01|719.62|717.22|720.41|718.01|719.62|717.22|0
1656614750000|2022-06-30 18:45:50|719.4|717|719.85|717.45|719.85|717.45|719.4|717|0
1656614760000|2022-06-30 18:46:00|720.07|717.67|719.4|717|720.29|717.89|719.4|717|0
1656614770000|2022-06-30 18:46:10|719.52|717.12|718.96|716.56|719.52|717.12|718.74|716.34|0
1656614780000|2022-06-30 18:46:20|718.74|716.34|718.74|716.34|719.18|716.78|718.74|716.34|0
1656614790000|2022-06-30 18:46:30|718.52|716.12|718.74|716.34|718.96|716.56|718.52|716.12|0
1656614800000|2022-06-30 18:46:40|718.96|716.56|717.63|715.23|718.96|716.56|717.63|715.23|0
1656614810000|2022-06-30 18:46:50|717.41|715.01|717.19|714.79|717.41|715.01|717.19|714.79|0
1656614820000|2022-06-30 18:47:00|716.96|714.56|717.41|715.01|717.41|715.01|716.96|714.56|0
1656614830000|2022-06-30 18:47:10|716.96|714.56|717.41|715.01|717.41|715.01|716.96|714.56|0
1656614840000|2022-06-30 18:47:20|717.63|715.23|718.52|716.12|718.52|716.12|717.63|715.23|0
1656614850000|2022-06-30 18:47:30|718.96|716.56|719.18|716.78|719.4|717|718.96|716.56|0
1656614860000|2022-06-30 18:47:40|717.85|715.45|717.63|715.23|718.07|715.67|717.63|715.23|0
1656614870000|2022-06-30 18:47:50|718.07|715.67|718.74|716.34|718.74|716.34|718.07|715.67|0
1656614880000|2022-06-30 18:48:00|718.52|716.12|718.29|715.89|718.52|716.12|718.07|715.67|0
1656614890000|2022-06-30 18:48:10|718.52|716.12|718.29|715.89|718.52|716.12|717.85|715.45|0
1656614900000|2022-06-30 18:48:20|718.07|715.67|718.96|716.56|718.96|716.56|718.07|715.67|0
1656614910000|2022-06-30 18:48:30|718.85|716.45|719.18|716.78|719.18|716.78|718.85|716.45|0
1656614920000|2022-06-30 18:48:40|718.96|716.56|718.52|716.12|718.96|716.56|718.52|716.12|0
1656614930000|2022-06-30 18:48:50|718.74|716.34|718.52|716.12|718.74|716.34|718.07|715.67|0
1656614940000|2022-06-30 18:49:00|718.96|716.56|718.07|715.67|718.96|716.56|718.07|715.67|0
1656614950000|2022-06-30 18:49:10|718.29|715.89|719.62|717.22|719.85|717.45|718.29|715.89|0
1656614960000|2022-06-30 18:49:20|720.07|717.67|719.4|717|720.07|717.67|719.18|716.78|0
1656614970000|2022-06-30 18:49:30|718.96|716.56|719.85|717.45|719.85|717.45|718.96|716.56|0
1656614980000|2022-06-30 18:49:40|719.62|717.22|719.62|717.22|719.62|717.22|719.4|717|0
1656614990000|2022-06-30 18:49:50|719.52|717.12|719.62|717.22|719.74|717.34|719.52|717.12|0
1656615000000|2022-06-30 18:50:00|719.85|717.45|719.52|717.12|719.85|717.45|719.4|717|0
1656615010000|2022-06-30 18:50:10|720.07|717.67|720.07|717.67|720.29|717.89|720.07|717.67|0
1656615020000|2022-06-30 18:50:20|720.51|718.11|720.29|717.89|720.51|718.11|720.29|717.89|0
1656615030000|2022-06-30 18:50:30|720.96|718.56|720.51|718.11|721.4|719|720.51|718.11|0
1656615040000|2022-06-30 18:50:40|720.96|718.56|719.85|717.45|720.96|718.56|719.85|717.45|0
1656615050000|2022-06-30 18:50:50|720.29|717.89|720.07|717.67|720.51|718.11|719.62|717.22|0
1656615060000|2022-06-30 18:51:00|720.29|717.89|719.85|717.45|720.29|717.89|719.85|717.45|0
1656615070000|2022-06-30 18:51:10|719.62|717.22|720.07|717.67|720.07|717.67|719.62|717.22|0
1656615080000|2022-06-30 18:51:20|719.85|717.45|720.95|718.55|720.95|718.55|719.85|717.45|0
1656615090000|2022-06-30 18:51:30|721.18|718.78|721.18|718.78|721.84|719.44|721.18|718.78|0
1656615100000|2022-06-30 18:51:40|721.4|719|721.4|719|721.62|719.22|721.18|718.78|0
1656615110000|2022-06-30 18:51:50|721.18|718.78|722.07|719.67|722.07|719.67|721.18|718.78|0
1656615120000|2022-06-30 18:52:00|722.06|719.66|723.62|721.22|723.62|721.22|722.06|719.66|0
1656615130000|2022-06-30 18:52:10|723.84|721.44|724.29|721.89|724.51|722.11|723.84|721.44|0
1656615140000|2022-06-30 18:52:20|724.95|722.55|724.4|722|725.62|723.22|724.4|722|0
1656615150000|2022-06-30 18:52:30|723.62|721.22|723.4|721|724.29|721.89|723.4|721|0
1656615160000|2022-06-30 18:52:40|723.62|721.22|723.4|721|724.06|721.66|723.4|721|0
1656615170000|2022-06-30 18:52:50|724.06|721.66|724.73|722.33|724.73|722.33|724.06|721.66|0
1656615180000|2022-06-30 18:53:00|724.51|722.11|725.62|723.22|725.62|723.22|724.51|722.11|0
1656615190000|2022-06-30 18:53:10|725.4|723|725.84|723.44|725.84|723.44|725.4|723|0
1656615200000|2022-06-30 18:53:20|726.07|723.67|726.29|723.89|726.29|723.89|725.62|723.22|0
1656615210000|2022-06-30 18:53:30|727.18|724.78|726.51|724.11|727.4|725|726.07|723.67|0
1656615220000|2022-06-30 18:53:40|726.29|723.89|726.07|723.67|726.29|723.89|725.84|723.44|0
1656615230000|2022-06-30 18:53:50|725.62|723.22|725.18|722.78|725.62|723.22|725.18|722.78|0
1656615240000|2022-06-30 18:54:00|724.73|722.33|725.4|723|725.4|723|724.73|722.33|0
1656615250000|2022-06-30 18:54:10|725.18|722.78|726.07|723.67|726.07|723.67|725.18|722.78|0
1656615260000|2022-06-30 18:54:20|726.51|724.11|725.84|723.44|726.51|724.11|725.62|723.22|0
1656615270000|2022-06-30 18:54:30|725.62|723.22|725.84|723.44|726.07|723.67|725.62|723.22|0
1656615280000|2022-06-30 18:54:40|726.07|723.67|725.62|723.22|726.07|723.67|725.62|723.22|0
1656615290000|2022-06-30 18:54:50|725.18|722.78|724.29|721.89|725.18|722.78|724.29|721.89|0
1656615300000|2022-06-30 18:55:00|724.95|722.55|725.18|722.78|725.4|723|724.73|722.33|0
1656615310000|2022-06-30 18:55:10|724.95|722.55|725.62|723.22|725.62|723.22|724.95|722.55|0
1656615320000|2022-06-30 18:55:20|725.4|723|725.84|723.44|725.84|723.44|725.4|723|0
1656615330000|2022-06-30 18:55:30|725.18|722.78|725.84|723.44|725.84|723.44|725.18|722.78|0
1656615340000|2022-06-30 18:55:40|725.4|723|725.84|723.44|725.84|723.44|725.29|722.89|0
1656615350000|2022-06-30 18:55:50|726.51|724.11|725.4|723|726.73|724.33|725.4|723|0
1656615360000|2022-06-30 18:56:00|724.73|722.33|725.07|722.67|725.74|723.34|724.73|722.33|0
1656615370000|2022-06-30 18:56:10|725.18|722.78|724.13|721.73|725.18|722.78|724.13|721.73|0
1656615380000|2022-06-30 18:56:20|724.35|721.95|722.8|720.4|724.35|721.95|722.8|720.4|0
1656615390000|2022-06-30 18:56:30|722.35|719.95|723.24|720.84|723.24|720.84|722.35|719.95|0
1656615400000|2022-06-30 18:56:40|723.02|720.62|723.24|720.84|723.46|721.06|723.02|720.62|0
1656615410000|2022-06-30 18:56:50|724.13|721.73|724.18|721.78|724.18|721.78|723.91|721.51|0
1656615420000|2022-06-30 18:57:00|724.67|722.27|723.34|720.94|724.67|722.27|723.34|720.94|0
1656615430000|2022-06-30 18:57:10|723.56|721.16|724.23|721.83|724.23|721.83|723.34|720.94|0
1656615440000|2022-06-30 18:57:20|723.78|721.38|724|721.6|724|721.6|723.56|721.16|0
1656615450000|2022-06-30 18:57:30|723.78|721.38|723.34|720.94|723.78|721.38|722.9|720.5|0
1656615460000|2022-06-30 18:57:40|724|721.6|724.67|722.27|724.89|722.49|724|721.6|0
1656615470000|2022-06-30 18:57:50|724.89|722.49|724.67|722.27|725.11|722.71|724.45|722.05|0
1656615480000|2022-06-30 18:58:00|724.45|722.05|724.45|722.05|724.89|722.49|724.45|722.05|0
1656615490000|2022-06-30 18:58:10|724.67|722.27|724.23|721.83|724.67|722.27|724|721.6|0
1656615500000|2022-06-30 18:58:20|724.45|722.05|724.23|721.83|724.67|722.27|724.23|721.83|0
1656615510000|2022-06-30 18:58:30|723.78|721.38|723.34|720.94|723.78|721.38|723.34|720.94|0
1656615520000|2022-06-30 18:58:40|723.01|720.61|722.9|720.5|723.12|720.72|722.67|720.27|0
1656615530000|2022-06-30 18:58:50|724.23|721.83|724|721.6|724.23|721.83|724|721.6|0
1656615540000|2022-06-30 18:59:00|724.45|722.05|723.56|721.16|724.45|722.05|723.56|721.16|0
1656615550000|2022-06-30 18:59:10|724.45|722.05|723.78|721.38|724.89|722.49|723.78|721.38|0
1656615560000|2022-06-30 18:59:20|724.23|721.83|723.78|721.38|724.23|721.83|723.56|721.16|0
1656615570000|2022-06-30 18:59:30|724.23|721.83|724.67|722.27|724.67|722.27|724.23|721.83|0
1656615580000|2022-06-30 18:59:40|724.23|721.83|724.23|721.83|724.45|722.05|724.23|721.83|0
1656615590000|2022-06-30 18:59:50|724.12|721.72|724|721.6|724.45|722.05|724|721.6|0
1656615600000|2022-06-30 19:00:00|725.11|722.71|723.78|721.38|725.11|722.71|723.78|721.38|0
1656615610000|2022-06-30 19:00:10|724|721.6|723.56|721.16|724.67|722.27|723.56|721.16|0
1656615620000|2022-06-30 19:00:20|723.78|721.38|723.34|720.94|723.78|721.38|723.12|720.72|0
1656615630000|2022-06-30 19:00:30|722.67|720.27|721.35|718.95|722.67|720.27|721.35|718.95|0
1656615640000|2022-06-30 19:00:40|724.22|721.82|724.89|722.49|725.11|722.71|724.22|721.82|0
1656615650000|2022-06-30 19:00:50|726|723.6|725.56|723.16|726|723.6|725.56|723.16|0
1656615660000|2022-06-30 19:01:00|725.11|722.71|724.67|722.27|725.11|722.71|724.45|722.05|0
1656615670000|2022-06-30 19:01:10|725.11|722.71|724|721.6|725.11|722.71|724|721.6|0
1656615680000|2022-06-30 19:01:20|723.78|721.38|723.34|720.94|723.78|721.38|722.67|720.27|0
1656615690000|2022-06-30 19:01:30|722.9|720.5|723.9|721.5|723.9|721.5|722.79|720.39|0
1656615700000|2022-06-30 19:01:40|723.56|721.16|723.56|721.16|723.78|721.38|723.56|721.16|0
1656615710000|2022-06-30 19:01:50|723.34|720.94|723.34|720.94|723.56|721.16|723.34|720.94|0
1656615720000|2022-06-30 19:02:00|723.12|720.72|723.34|720.94|723.34|720.94|723.12|720.72|0
1656615730000|2022-06-30 19:02:10|723.12|720.72|722.45|720.05|723.12|720.72|722.45|720.05|0
1656615740000|2022-06-30 19:02:20|722.23|719.83|722.89|720.49|722.89|720.49|721.79|719.39|0
1656615750000|2022-06-30 19:02:30|723.12|720.72|723.34|720.94|723.34|720.94|723.12|720.72|0
1656615760000|2022-06-30 19:02:40|722.67|720.27|722.67|720.27|722.67|720.27|722.67|720.27|0
1656615770000|2022-06-30 19:02:50|722.89|720.49|724|721.6|724|721.6|722.67|720.27|0
1656615780000|2022-06-30 19:03:00|725.11|722.71|725.11|722.71|725.33|722.93|724.67|722.27|0
1656615790000|2022-06-30 19:03:10|724.67|722.27|724.67|722.27|724.67|722.27|724.22|721.82|0
1656615800000|2022-06-30 19:03:20|724.89|722.49|725.11|722.71|725.11|722.71|724.89|722.49|0
1656615810000|2022-06-30 19:03:30|725.33|722.93|726|723.6|726|723.6|725.33|722.93|0
1656615820000|2022-06-30 19:03:40|726.44|724.04|726|723.6|726.44|724.04|726|723.6|0
1656615830000|2022-06-30 19:03:50|725.11|722.71|726.22|723.82|726.22|723.82|724.89|722.49|0
1656615840000|2022-06-30 19:04:00|726.66|724.26|725.33|722.93|726.66|724.26|725.33|722.93|0
1656615850000|2022-06-30 19:04:10|726.22|723.82|725.11|722.71|726.22|723.82|725.11|722.71|0
1656615860000|2022-06-30 19:04:20|724.89|722.49|725.33|722.93|725.33|722.93|724.89|722.49|0
1656615870000|2022-06-30 19:04:30|725.11|722.71|725.33|722.93|725.33|722.93|725.11|722.71|0
1656615880000|2022-06-30 19:04:40|725.55|723.15|725.11|722.71|725.78|723.38|725.11|722.71|0
1656615890000|2022-06-30 19:04:50|725.55|723.15|725.23|722.83|725.55|723.15|725.11|722.71|0
1656615900000|2022-06-30 19:05:00|725.78|723.38|725.78|723.38|725.78|723.38|725.33|722.93|0
1656615910000|2022-06-30 19:05:10|726.89|724.49|727.33|724.93|727.33|724.93|726.22|723.82|0
1656615920000|2022-06-30 19:05:20|727.55|725.15|728.88|726.48|728.88|726.48|727.33|724.93|0
1656615930000|2022-06-30 19:05:30|729.33|726.93|729.55|727.15|729.55|727.15|729.11|726.71|0
1656615940000|2022-06-30 19:05:40|728.88|726.48|729.55|727.15|729.55|727.15|728.88|726.48|0
1656615950000|2022-06-30 19:05:50|729.33|726.93|729.55|727.15|729.55|727.15|729.33|726.93|0
1656615960000|2022-06-30 19:06:00|729.33|726.93|730|727.6|730|727.6|729.33|726.93|0
1656615970000|2022-06-30 19:06:10|730.66|728.26|732|729.6|732|729.6|730.66|728.26|0
1656615980000|2022-06-30 19:06:20|732.44|730.04|732.66|730.26|732.89|730.49|732.44|730.04|0
1656615990000|2022-06-30 19:06:30|733.33|730.93|734.22|731.82|734.22|731.82|732.89|730.49|0
1656616000000|2022-06-30 19:06:40|734.89|732.49|734.67|732.27|734.89|732.49|734.67|732.27|0
1656616010000|2022-06-30 19:06:50|734.89|732.49|734.89|732.49|734.89|732.49|734.67|732.27|0
1656616020000|2022-06-30 19:07:00|735.11|732.71|735.11|732.71|735.11|732.71|734.67|732.27|0
1656616030000|2022-06-30 19:07:10|735.78|733.38|736.9|734.5|736.9|734.5|735.78|733.38|0
1656616040000|2022-06-30 19:07:20|736.45|734.05|735.9|733.5|736.45|734.05|735.9|733.5|0
1656616050000|2022-06-30 19:07:30|736.01|733.61|736.23|733.83|736.23|733.83|735.78|733.38|0
1656616060000|2022-06-30 19:07:40|735.56|733.16|735.34|732.94|735.56|733.16|735.34|732.94|0
1656616070000|2022-06-30 19:07:50|734.45|732.05|736.23|733.83|736.23|733.83|734.45|732.05|0
1656616080000|2022-06-30 19:08:00|736.9|734.5|737.79|735.39|737.79|735.39|736.9|734.5|0
1656616090000|2022-06-30 19:08:10|737.12|734.72|735.78|733.38|737.12|734.72|735.78|733.38|0
1656616100000|2022-06-30 19:08:20|736.01|733.61|735.23|732.83|736.01|733.61|735.11|732.71|0
1656616110000|2022-06-30 19:08:30|734.79|732.39|735.68|733.28|735.68|733.28|734.68|732.28|0
1656616120000|2022-06-30 19:08:40|735.23|732.83|734.79|732.39|735.23|732.83|734.79|732.39|0
1656616130000|2022-06-30 19:08:50|734.56|732.16|735.9|733.5|735.9|733.5|734.56|732.16|0
1656616140000|2022-06-30 19:09:00|735.68|733.28|736.35|733.95|736.35|733.95|735.68|733.28|0
1656616150000|2022-06-30 19:09:10|735.9|733.5|736.12|733.72|736.35|733.95|735.9|733.5|0
1656616160000|2022-06-30 19:09:20|735.23|732.83|735.23|732.83|735.45|733.05|735.23|732.83|0
1656616170000|2022-06-30 19:09:30|735.68|733.28|736.79|734.39|736.79|734.39|735.68|733.28|0
1656616180000|2022-06-30 19:09:40|737.24|734.84|737.24|734.84|737.24|734.84|737.02|734.62|0
1656616190000|2022-06-30 19:09:50|737.02|734.62|737.46|735.06|737.46|735.06|737.02|734.62|0
1656616200000|2022-06-30 19:10:00|737.68|735.28|737.46|735.06|737.68|735.28|737.02|734.62|0
1656616210000|2022-06-30 19:10:10|737.24|734.84|736.79|734.39|737.46|735.06|736.79|734.39|0
1656616220000|2022-06-30 19:10:20|736.35|733.95|736.12|733.72|736.35|733.95|736.12|733.72|0
1656616230000|2022-06-30 19:10:30|735.01|732.61|736.35|733.95|736.35|733.95|734.34|731.94|0
1656616240000|2022-06-30 19:10:40|735.68|733.28|736.35|733.95|736.35|733.95|735.68|733.28|0
1656616250000|2022-06-30 19:10:50|735.68|733.28|735.68|733.28|735.68|733.28|735.68|733.28|0
1656616260000|2022-06-30 19:11:00|736.12|733.72|735.9|733.5|736.12|733.72|735.9|733.5|0
1656616270000|2022-06-30 19:11:10|735.45|733.05|736.57|734.17|736.57|734.17|735.45|733.05|0
1656616280000|2022-06-30 19:11:20|736.79|734.39|737.24|734.84|737.24|734.84|736.79|734.39|0
1656616290000|2022-06-30 19:11:30|737.01|734.61|737.01|734.61|737.01|734.61|737.01|734.61|0
1656616300000|2022-06-30 19:11:40|737.46|735.06|737.24|734.84|737.46|735.06|737.24|734.84|0
1656616310000|2022-06-30 19:11:50|737.46|735.06|736.79|734.39|737.46|735.06|736.79|734.39|0
1656616320000|2022-06-30 19:12:00|737.01|734.61|737.68|735.28|737.91|735.51|737.01|734.61|0
1656616330000|2022-06-30 19:12:10|737.24|734.84|737.24|734.84|737.46|735.06|737.01|734.61|0
1656616340000|2022-06-30 19:12:20|737.46|735.06|737.24|734.84|737.68|735.28|737.24|734.84|0
1656616350000|2022-06-30 19:12:30|737.46|735.06|737.91|735.51|737.91|735.51|737.46|735.06|0
1656616360000|2022-06-30 19:12:40|737.68|735.28|737.24|734.84|737.91|735.51|737.24|734.84|0
1656616370000|2022-06-30 19:12:50|736.57|734.17|737.91|735.51|737.91|735.51|736.57|734.17|0
1656616380000|2022-06-30 19:13:00|737.68|735.28|737.68|735.28|737.91|735.51|737.68|735.28|0
1656616390000|2022-06-30 19:13:10|737.46|735.06|737.91|735.51|737.91|735.51|737.46|735.06|0
1656616400000|2022-06-30 19:13:20|737.58|735.18|737.91|735.51|737.91|735.51|737.46|735.06|0
1656616410000|2022-06-30 19:13:30|737.46|735.06|736.12|733.72|737.46|735.06|736.12|733.72|0
1656616420000|2022-06-30 19:13:40|735.9|733.5|735.79|733.39|735.9|733.5|735.68|733.28|0
1656616430000|2022-06-30 19:13:50|735.68|733.28|736.57|734.17|736.57|734.17|735.68|733.28|0
1656616440000|2022-06-30 19:14:00|737.01|734.61|737.01|734.61|737.01|734.61|736.79|734.39|0
1656616450000|2022-06-30 19:14:10|737.68|735.28|737.46|735.06|737.68|735.28|737.46|735.06|0
1656616460000|2022-06-30 19:14:20|737.68|735.28|737.24|734.84|737.68|735.28|737.01|734.61|0
1656616470000|2022-06-30 19:14:30|736.57|734.17|736.12|733.72|736.57|734.17|736.12|733.72|0
1656616480000|2022-06-30 19:14:40|735.9|733.5|735.45|733.05|735.9|733.5|735.23|732.83|0
1656616490000|2022-06-30 19:14:50|735.9|733.5|735.68|733.28|735.9|733.5|735.23|732.83|0
1656616500000|2022-06-30 19:15:00|735.23|732.83|737.24|734.84|737.24|734.84|735.23|732.83|0
1656616510000|2022-06-30 19:15:10|737.46|735.06|739.47|737.07|739.47|737.07|737.46|735.06|0
1656616530000|2022-06-30 19:15:30|740.36|737.96|740.36|737.96|740.81|738.41|740.36|737.96|0
1656616540000|2022-06-30 19:15:40|741.03|738.63|741.03|738.63|741.03|738.63|739.69|737.29|0
1656616550000|2022-06-30 19:15:50|740.81|738.41|741.03|738.63|741.03|738.63|740.81|738.41|0
1656616560000|2022-06-30 19:16:00|741.26|738.86|742.6|740.2|742.6|740.2|741.26|738.86|0
1656616570000|2022-06-30 19:16:10|741.93|739.53|741.93|739.53|742.15|739.75|741.7|739.3|0
1656616580000|2022-06-30 19:16:20|741.03|738.63|740.36|737.96|741.03|738.63|740.14|737.74|0
1656616590000|2022-06-30 19:16:30|739.92|737.52|741.26|738.86|741.26|738.86|739.92|737.52|0
1656616600000|2022-06-30 19:16:40|741.03|738.63|741.03|738.63|741.15|738.75|741.03|738.63|0
1656616610000|2022-06-30 19:16:50|740.81|738.41|739.69|737.29|741.03|738.63|739.69|737.29|0
1656616620000|2022-06-30 19:17:00|740.14|737.74|740.36|737.96|740.59|738.19|740.14|737.74|0
1656616630000|2022-06-30 19:17:10|740.59|738.19|741.03|738.63|741.03|738.63|740.59|738.19|0
1656616640000|2022-06-30 19:17:20|741.26|738.86|741.03|738.63|741.26|738.86|740.59|738.19|0
1656616650000|2022-06-30 19:17:30|741.26|738.86|740.36|737.96|741.26|738.86|740.36|737.96|0
1656616660000|2022-06-30 19:17:40|740.14|737.74|742.15|739.75|742.15|739.75|740.14|737.74|0
1656616670000|2022-06-30 19:17:50|741.26|738.86|739.92|737.52|741.26|738.86|739.92|737.52|0
1656616680000|2022-06-30 19:18:00|740.36|737.96|740.59|738.19|740.59|738.19|740.36|737.96|0
1656616690000|2022-06-30 19:18:10|740.81|738.41|741.48|739.08|741.48|739.08|740.81|738.41|0
1656616700000|2022-06-30 19:18:20|741.03|738.63|740.81|738.41|741.03|738.63|740.59|738.19|0
1656616710000|2022-06-30 19:18:30|740.59|738.19|739.92|737.52|740.59|738.19|739.25|736.85|0
1656616720000|2022-06-30 19:18:40|739.69|737.29|740.59|738.19|740.59|738.19|739.47|737.07|0
1656616730000|2022-06-30 19:18:50|739.92|737.52|740.36|737.96|740.36|737.96|739.69|737.29|0
1656616740000|2022-06-30 19:19:00|741.26|738.86|741.26|738.86|741.48|739.08|741.03|738.63|0
1656616750000|2022-06-30 19:19:10|741.03|738.63|741.03|738.63|741.03|738.63|740.81|738.41|0
1656616760000|2022-06-30 19:19:20|740.59|738.19|741.03|738.63|741.26|738.86|740.59|738.19|0
1656616770000|2022-06-30 19:19:30|741.37|738.97|739.92|737.52|741.37|738.97|739.92|737.52|0
1656616780000|2022-06-30 19:19:40|740.7|738.3|741.7|739.3|741.7|739.3|740.7|738.3|0
1656616790000|2022-06-30 19:19:50|740.81|738.41|741.03|738.63|741.26|738.86|740.81|738.41|0
1656616800000|2022-06-30 19:20:00|740.81|738.41|739.69|737.29|740.81|738.41|739.69|737.29|0
1656616810000|2022-06-30 19:20:10|739.92|737.52|739.92|737.52|739.92|737.52|739.36|736.96|0
1656616820000|2022-06-30 19:20:20|740.14|737.74|740.14|737.74|740.14|737.74|739.69|737.29|0
1656616830000|2022-06-30 19:20:30|740.26|737.86|740.14|737.74|740.26|737.86|739.69|737.29|0
1656616840000|2022-06-30 19:20:40|740.36|737.96|740.59|738.19|740.59|738.19|739.69|737.29|0
1656616850000|2022-06-30 19:20:50|740.36|737.96|739.69|737.29|740.81|738.41|739.69|737.29|0
1656616860000|2022-06-30 19:21:00|739.47|737.07|739.02|736.62|739.47|737.07|739.02|736.62|0
1656616870000|2022-06-30 19:21:10|738.8|736.4|737.68|735.28|738.8|736.4|737.68|735.28|0
1656616880000|2022-06-30 19:21:20|738.35|735.95|737.68|735.28|738.35|735.95|737.68|735.28|0
1656616890000|2022-06-30 19:21:30|737.01|734.61|737.24|734.84|737.24|734.84|736.79|734.39|0
1656616900000|2022-06-30 19:21:40|737.01|734.61|737.24|734.84|737.24|734.84|736.12|733.72|0
1656616910000|2022-06-30 19:21:50|736.79|734.39|735.9|733.5|737.24|734.84|735.9|733.5|0
1656616920000|2022-06-30 19:22:00|736.12|733.72|735.9|733.5|736.34|733.94|735.9|733.5|0
1656616930000|2022-06-30 19:22:10|736.12|733.72|736.34|733.94|736.79|734.39|736.12|733.72|0
1656616940000|2022-06-30 19:22:20|735.67|733.27|735.9|733.5|735.9|733.5|735.45|733.05|0
1656616950000|2022-06-30 19:22:30|736.12|733.72|736.34|733.94|736.34|733.94|736.12|733.72|0
1656616960000|2022-06-30 19:22:40|736.57|734.17|736.79|734.39|736.79|734.39|736.57|734.17|0
1656616970000|2022-06-30 19:22:50|737.01|734.61|737.24|734.84|737.68|735.28|736.79|734.39|0
1656616980000|2022-06-30 19:23:00|737.01|734.61|737.01|734.61|737.46|735.06|737.01|734.61|0
1656616990000|2022-06-30 19:23:10|737.24|734.84|737.68|735.28|737.68|735.28|737.24|734.84|0
1656617000000|2022-06-30 19:23:20|737.46|735.06|736.79|734.39|737.46|735.06|736.79|734.39|0
1656617010000|2022-06-30 19:23:30|735.67|733.27|735.45|733.05|736.12|733.72|735.45|733.05|0
1656617020000|2022-06-30 19:23:40|734.78|732.38|734.78|732.38|734.78|732.38|734.78|732.38|0
1656617030000|2022-06-30 19:23:50|734.56|732.16|733.67|731.27|735.01|732.61|733.67|731.27|0
1656617040000|2022-06-30 19:24:00|734.56|732.16|733.89|731.49|734.56|732.16|733.89|731.49|0
1656617050000|2022-06-30 19:24:10|733.45|731.05|733.89|731.49|733.89|731.49|733.22|730.82|0
1656617060000|2022-06-30 19:24:20|734.11|731.71|734.56|732.16|734.56|732.16|734.11|731.71|0
1656617070000|2022-06-30 19:24:30|734.11|731.71|734.56|732.16|734.56|732.16|734.11|731.71|0
1656617080000|2022-06-30 19:24:40|735.23|732.83|734.78|732.38|735.23|732.83|734.78|732.38|0
1656617090000|2022-06-30 19:24:50|734.56|732.16|733.45|731.05|734.56|732.16|733.45|731.05|0
1656617100000|2022-06-30 19:25:00|733.22|730.82|732.33|729.93|733.89|731.49|732.33|729.93|0
1656617110000|2022-06-30 19:25:10|731.89|729.49|731.22|728.82|731.89|729.49|731.22|728.82|0
1656617120000|2022-06-30 19:25:20|731|728.6|730.77|728.37|731.22|728.82|730.77|728.37|0
1656617130000|2022-06-30 19:25:30|730.33|727.93|730.33|727.93|730.77|728.37|730.33|727.93|0
1656617140000|2022-06-30 19:25:40|729.22|726.82|729.88|727.48|729.88|727.48|729.22|726.82|0
1656617150000|2022-06-30 19:25:50|730.11|727.71|728.77|726.37|730.11|727.71|728.55|726.15|0
1656617160000|2022-06-30 19:26:00|728.55|726.15|728.55|726.15|728.55|726.15|727.88|725.48|0
1656617170000|2022-06-30 19:26:10|728.11|725.71|728.33|725.93|728.33|725.93|727.66|725.26|0
1656617180000|2022-06-30 19:26:20|728.55|726.15|727.66|725.26|728.77|726.37|727.66|725.26|0
1656617190000|2022-06-30 19:26:30|727.44|725.04|728.33|725.93|728.55|726.15|727.44|725.04|0
1656617200000|2022-06-30 19:26:40|728.55|726.15|728.77|726.37|728.77|726.37|728.11|725.71|0
1656617210000|2022-06-30 19:26:50|729.22|726.82|727.88|725.48|729.22|726.82|727.88|725.48|0
1656617220000|2022-06-30 19:27:00|728.22|725.82|729.88|727.48|729.88|727.48|728.22|725.82|0
1656617230000|2022-06-30 19:27:10|730.11|727.71|730.55|728.15|730.55|728.15|730.11|727.71|0
1656617240000|2022-06-30 19:27:20|731|728.6|730.11|727.71|731|728.6|730.11|727.71|0
1656617250000|2022-06-30 19:27:30|730.33|727.93|729.44|727.04|730.55|728.15|729.44|727.04|0
1656617260000|2022-06-30 19:27:40|728.99|726.59|727.66|725.26|728.99|726.59|727.66|725.26|0
1656617270000|2022-06-30 19:27:50|726.77|724.37|726.77|724.37|727|724.6|726.33|723.93|0
1656617280000|2022-06-30 19:28:00|727|724.6|727.22|724.82|727.22|724.82|726.55|724.15|0
1656617290000|2022-06-30 19:28:10|727.44|725.04|727.22|724.82|727.66|725.26|727.22|724.82|0
1656617300000|2022-06-30 19:28:20|726.55|724.15|726.33|723.93|726.55|724.15|725.89|723.49|0
1656617310000|2022-06-30 19:28:30|726.55|724.15|725|722.6|726.55|724.15|725|722.6|0
1656617320000|2022-06-30 19:28:40|725.44|723.04|724.55|722.15|725.44|723.04|724.11|721.71|0
1656617330000|2022-06-30 19:28:50|724.33|721.93|725.22|722.82|725.22|722.82|724.33|721.93|0
1656617340000|2022-06-30 19:29:00|726.33|723.93|726.11|723.71|726.33|723.93|725.44|723.04|0
1656617350000|2022-06-30 19:29:10|725.88|723.48|724.33|721.93|725.88|723.48|724.33|721.93|0
1656617360000|2022-06-30 19:29:20|724.55|722.15|723.89|721.49|724.55|722.15|723.89|721.49|0
1656617370000|2022-06-30 19:29:30|723.67|721.27|723.22|720.82|723.67|721.27|723.22|720.82|0
1656617380000|2022-06-30 19:29:40|722.56|720.16|722.78|720.38|723.22|720.82|722.56|720.16|0
1656617390000|2022-06-30 19:29:50|722.34|719.94|721.67|719.27|722.34|719.94|721.45|719.05|0
1656617400000|2022-06-30 19:30:00|722.56|720.16|721.45|719.05|722.56|720.16|721.23|718.83|0
1656617410000|2022-06-30 19:30:10|721.67|719.27|720.34|717.94|721.67|719.27|720.34|717.94|0
1656617420000|2022-06-30 19:30:20|720.56|718.16|721.89|719.49|721.89|719.49|720.34|717.94|0
1656617430000|2022-06-30 19:30:30|722.12|719.72|722.34|719.94|722.78|720.38|722.12|719.72|0
1656617440000|2022-06-30 19:30:40|722.56|720.16|722.11|719.71|722.56|720.16|722.11|719.71|0
1656617450000|2022-06-30 19:30:50|722.78|720.38|723|720.6|723.22|720.82|722.78|720.38|0
1656617460000|2022-06-30 19:31:00|723.44|721.04|723.67|721.27|723.67|721.27|723.44|721.04|0
1656617470000|2022-06-30 19:31:10|723.89|721.49|722.11|719.71|723.89|721.49|722.11|719.71|0
1656617480000|2022-06-30 19:31:20|721.67|719.27|719.02|716.62|721.67|719.27|719.02|716.62|0
1656617490000|2022-06-30 19:31:30|719.24|716.84|718.79|716.39|719.46|717.06|718.79|716.39|0
1656617500000|2022-06-30 19:31:40|719.24|716.84|718.91|716.51|719.24|716.84|718.79|716.39|0
1656617510000|2022-06-30 19:31:50|718.57|716.17|720.34|717.94|720.34|717.94|718.57|716.17|0
1656617520000|2022-06-30 19:32:00|720.56|718.16|720.34|717.94|720.56|718.16|720.34|717.94|0
1656617530000|2022-06-30 19:32:10|720.79|718.39|719.02|716.62|720.79|718.39|719.02|716.62|0
1656617540000|2022-06-30 19:32:20|718.13|715.73|719.02|716.62|719.02|716.62|718.13|715.73|0
1656617550000|2022-06-30 19:32:30|718.35|715.95|718.35|715.95|718.57|716.17|718.35|715.95|0
1656617560000|2022-06-30 19:32:40|718.13|715.73|718.13|715.73|718.13|715.73|718.13|715.73|0
1656617570000|2022-06-30 19:32:50|716.8|714.4|715.92|713.52|716.8|714.4|715.92|713.52|0
1656617580000|2022-06-30 19:33:00|716.36|713.96|717.47|715.07|717.47|715.07|715.7|713.3|0
1656617590000|2022-06-30 19:33:10|716.36|713.96|715.92|713.52|716.58|714.18|715.92|713.52|0
1656617600000|2022-06-30 19:33:20|715.7|713.3|716.58|714.18|716.58|714.18|715.7|713.3|0
1656617610000|2022-06-30 19:33:30|716.8|714.4|718.13|715.73|718.13|715.73|716.36|713.96|0
1656617620000|2022-06-30 19:33:40|718.35|715.95|717.91|715.51|718.35|715.95|717.69|715.29|0
1656617630000|2022-06-30 19:33:50|718.35|715.95|718.13|715.73|718.35|715.95|718.13|715.73|0
1656617640000|2022-06-30 19:34:00|717.69|715.29|717.69|715.29|717.69|715.29|717.25|714.85|0
1656617650000|2022-06-30 19:34:10|717.03|714.63|716.58|714.18|717.03|714.63|716.36|713.96|0
1656617660000|2022-06-30 19:34:20|715.92|713.52|715.92|713.52|715.92|713.52|715.04|712.64|0
1656617670000|2022-06-30 19:34:30|715.48|713.08|716.36|713.96|716.36|713.96|715.48|713.08|0
1656617680000|2022-06-30 19:34:40|716.48|714.08|715.7|713.3|716.48|714.08|715.7|713.3|0
1656617690000|2022-06-30 19:34:50|715.92|713.52|715.59|713.19|715.92|713.52|715.59|713.19|0
1656617700000|2022-06-30 19:35:00|716.14|713.74|716.8|714.4|716.8|714.4|715.81|713.41|0
1656617710000|2022-06-30 19:35:10|715.7|713.3|715.48|713.08|715.7|713.3|715.48|713.08|0
1656617720000|2022-06-30 19:35:20|715.59|713.19|717.03|714.63|717.03|714.63|715.59|713.19|0
1656617730000|2022-06-30 19:35:30|717.25|714.85|717.25|714.85|717.47|715.07|717.25|714.85|0
1656617740000|2022-06-30 19:35:40|717.47|715.07|718.57|716.17|718.57|716.17|717.47|715.07|0
1656617750000|2022-06-30 19:35:50|718.79|716.39|719.01|716.61|719.01|716.61|718.79|716.39|0
1656617760000|2022-06-30 19:36:00|719.24|716.84|718.35|715.95|719.24|716.84|717.91|715.51|0
1656617770000|2022-06-30 19:36:10|717.69|715.29|716.8|714.4|717.69|715.29|716.8|714.4|0
1656617780000|2022-06-30 19:36:20|717.91|715.51|716.36|713.96|718.13|715.73|716.36|713.96|0
1656617790000|2022-06-30 19:36:30|716.14|713.74|715.04|712.64|716.14|713.74|715.04|712.64|0
1656617800000|2022-06-30 19:36:40|714.6|712.2|714.6|712.2|715.04|712.64|714.6|712.2|0
1656617810000|2022-06-30 19:36:50|714.37|711.97|713.71|711.31|714.6|712.2|713.71|711.31|0
1656617820000|2022-06-30 19:37:00|713.93|711.53|714.37|711.97|714.37|711.97|713.27|710.87|0
1656617830000|2022-06-30 19:37:10|713.93|711.53|714.15|711.75|714.37|711.97|713.93|711.53|0
1656617840000|2022-06-30 19:37:20|714.37|711.97|715.26|712.86|715.7|713.3|714.37|711.97|0
1656617850000|2022-06-30 19:37:30|715.48|713.08|715.48|713.08|715.7|713.3|715.48|713.08|0
1656617860000|2022-06-30 19:37:40|714.82|712.42|713.27|710.87|714.82|712.42|713.27|710.87|0
1656617870000|2022-06-30 19:37:50|713.05|710.65|712.83|710.43|713.05|710.65|712.61|710.21|0
1656617880000|2022-06-30 19:38:00|712.17|709.77|711.51|709.11|712.17|709.77|711.07|708.67|0
1656617890000|2022-06-30 19:38:10|711.73|709.33|711.95|709.55|711.95|709.55|711.73|709.33|0
1656617900000|2022-06-30 19:38:20|712.17|709.77|711.95|709.55|712.39|709.99|711.95|709.55|0
1656617910000|2022-06-30 19:38:30|712.61|710.21|713.49|711.09|713.49|711.09|712.61|710.21|0
1656617920000|2022-06-30 19:38:40|713.27|710.87|714.6|712.2|714.6|712.2|713.27|710.87|0
1656617930000|2022-06-30 19:38:50|715.04|712.64|715.04|712.64|715.26|712.86|715.04|712.64|0
1656617940000|2022-06-30 19:39:00|715.92|713.52|716.36|713.96|716.36|713.96|715.26|712.86|0
1656617950000|2022-06-30 19:39:10|717.47|715.07|718.57|716.17|718.57|716.17|717.47|715.07|0
1656617960000|2022-06-30 19:39:20|718.35|715.95|718.57|716.17|718.57|716.17|718.35|715.95|0
1656617970000|2022-06-30 19:39:30|718.13|715.73|718.13|715.73|718.24|715.84|718.13|715.73|0
1656617980000|2022-06-30 19:39:40|718.35|715.95|718.13|715.73|718.79|716.39|718.13|715.73|0
1656617990000|2022-06-30 19:39:50|718.79|716.39|719.24|716.84|719.24|716.84|718.79|716.39|0
1656618000000|2022-06-30 19:40:00|719.68|717.28|719.46|717.06|719.68|717.28|719.46|717.06|0
1656618010000|2022-06-30 19:40:10|719.68|717.28|719.01|716.61|719.68|717.28|718.79|716.39|0
1656618020000|2022-06-30 19:40:20|719.46|717.06|718.79|716.39|719.46|717.06|717.91|715.51|0
1656618030000|2022-06-30 19:40:30|719.24|716.84|718.35|715.95|719.24|716.84|718.35|715.95|0
1656618040000|2022-06-30 19:40:40|718.79|716.39|719.01|716.61|719.01|716.61|718.35|715.95|0
1656618050000|2022-06-30 19:40:50|718.35|715.95|717.69|715.29|718.35|715.95|717.69|715.29|0
1656618060000|2022-06-30 19:41:00|717.24|714.84|717.47|715.07|717.47|715.07|717.02|714.62|0
1656618070000|2022-06-30 19:41:10|717.91|715.51|718.79|716.39|718.79|716.39|717.91|715.51|0
1656618080000|2022-06-30 19:41:20|719.01|716.61|719.9|717.5|719.9|717.5|719.01|716.61|0
1656618090000|2022-06-30 19:41:30|719.23|716.83|719.46|717.06|719.9|717.5|719.23|716.83|0
1656618100000|2022-06-30 19:41:40|719.68|717.28|721.89|719.49|721.89|719.49|719.68|717.28|0
1656618110000|2022-06-30 19:41:50|722.33|719.93|723.22|720.82|723.22|720.82|722.33|719.93|0
1656618120000|2022-06-30 19:42:00|723.56|721.16|724.11|721.71|724.11|721.71|723.44|721.04|0
1656618130000|2022-06-30 19:42:10|723.89|721.49|724.11|721.71|724.11|721.71|723.89|721.49|0
1656618140000|2022-06-30 19:42:20|724.33|721.93|726.77|724.37|726.77|724.37|724.33|721.93|0
1656618150000|2022-06-30 19:42:30|726.55|724.15|726.77|724.37|726.77|724.37|726.33|723.93|0
1656618160000|2022-06-30 19:42:40|726.1|723.7|725.66|723.26|726.1|723.7|725.66|723.26|0
1656618170000|2022-06-30 19:42:50|724.77|722.37|724.33|721.93|724.99|722.59|723.89|721.49|0
1656618180000|2022-06-30 19:43:00|724.11|721.71|724.11|721.71|724.11|721.71|723.44|721.04|0
1656618190000|2022-06-30 19:43:10|724.77|722.37|726.89|724.49|726.89|724.49|724.77|722.37|0
1656618200000|2022-06-30 19:43:20|727.21|724.81|727.66|725.26|727.88|725.48|727.21|724.81|0
1656618210000|2022-06-30 19:43:30|727.44|725.04|727.66|725.26|727.66|725.26|727.21|724.81|0
1656618220000|2022-06-30 19:43:40|728.1|725.7|726.99|724.59|728.1|725.7|726.99|724.59|0
1656618230000|2022-06-30 19:43:50|727.44|725.04|727.88|725.48|728.1|725.7|727.44|725.04|0
1656618240000|2022-06-30 19:44:00|727.66|725.26|729.88|727.48|729.88|727.48|727.66|725.26|0
1656618250000|2022-06-30 19:44:10|728.77|726.37|729.21|726.81|729.21|726.81|728.77|726.37|0
1656618260000|2022-06-30 19:44:20|729.44|727.04|728.77|726.37|730.1|727.7|728.77|726.37|0
1656618270000|2022-06-30 19:44:30|728.55|726.15|728.55|726.15|728.55|726.15|728.32|725.92|0
1656618280000|2022-06-30 19:44:40|728.77|726.37|727.21|724.81|728.77|726.37|727.21|724.81|0
1656618290000|2022-06-30 19:44:50|726.99|724.59|727.33|724.93|727.44|725.04|726.77|724.37|0
1656618300000|2022-06-30 19:45:00|727.88|725.48|727.66|725.26|728.1|725.7|727.66|725.26|0
1656618310000|2022-06-30 19:45:10|727.88|725.48|728.55|726.15|728.99|726.59|727.88|725.48|0
1656618320000|2022-06-30 19:45:20|727.44|725.04|726.55|724.15|727.44|725.04|726.1|723.7|0
1656618330000|2022-06-30 19:45:30|726.99|724.59|726.77|724.37|727.88|725.48|726.77|724.37|0
1656618340000|2022-06-30 19:45:40|726.55|724.15|726.33|723.93|727.21|724.81|726.33|723.93|0
1656618350000|2022-06-30 19:45:50|725.44|723.04|724.77|722.37|725.66|723.26|724.77|722.37|0
1656618360000|2022-06-30 19:46:00|724.33|721.93|723|720.6|724.33|721.93|723|720.6|0
1656618370000|2022-06-30 19:46:10|722.33|719.93|721.67|719.27|722.33|719.93|721.45|719.05|0
1656618380000|2022-06-30 19:46:20|721.45|719.05|721.45|719.05|722.33|719.93|721.45|719.05|0
1656618390000|2022-06-30 19:46:30|722.11|719.71|722.11|719.71|723|720.6|722.11|719.71|0
1656618400000|2022-06-30 19:46:40|721.89|719.49|722.33|719.93|722.33|719.93|721.89|719.49|0
1656618410000|2022-06-30 19:46:50|721.67|719.27|719.68|717.28|721.67|719.27|719.68|717.28|0
1656618420000|2022-06-30 19:47:00|720.34|717.94|719.68|717.28|720.34|717.94|719.68|717.28|0
1656618430000|2022-06-30 19:47:10|720.78|718.38|721|718.6|722.11|719.71|720.78|718.38|0
1656618440000|2022-06-30 19:47:20|719.9|717.5|719.23|716.83|719.9|717.5|719.23|716.83|0
1656618450000|2022-06-30 19:47:30|718.35|715.95|719.45|717.05|719.45|717.05|718.35|715.95|0
1656618460000|2022-06-30 19:47:40|718.35|715.95|716.8|714.4|718.35|715.95|716.8|714.4|0
1656618470000|2022-06-30 19:47:50|716.58|714.18|716.36|713.96|717.24|714.84|716.36|713.96|0
1656618480000|2022-06-30 19:48:00|716.8|714.4|718.13|715.73|718.13|715.73|716.8|714.4|0
1656618490000|2022-06-30 19:48:10|718.35|715.95|718.79|716.39|718.79|716.39|718.35|715.95|0
1656618500000|2022-06-30 19:48:20|719.01|716.61|720.23|717.83|720.23|717.83|719.01|716.61|0
1656618510000|2022-06-30 19:48:30|720.34|717.94|721.89|719.49|721.89|719.49|720.34|717.94|0
1656618520000|2022-06-30 19:48:40|722.55|720.15|723.44|721.04|723.44|721.04|722.55|720.15|0
1656618530000|2022-06-30 19:48:50|723|720.6|724|721.6|724|721.6|723|720.6|0
1656618540000|2022-06-30 19:49:00|723|720.6|722.78|720.38|723.22|720.82|722.78|720.38|0
1656618550000|2022-06-30 19:49:10|722.55|720.15|723.44|721.04|723.44|721.04|722.11|719.71|0
1656618560000|2022-06-30 19:49:20|724.11|721.71|724.99|722.59|724.99|722.59|724.11|721.71|0
1656618570000|2022-06-30 19:49:30|724.77|722.37|724.55|722.15|724.77|722.37|723.88|721.48|0
1656618580000|2022-06-30 19:49:40|724.33|721.93|723|720.6|724.33|721.93|722.78|720.38|0
1656618590000|2022-06-30 19:49:50|723.44|721.04|724.55|722.15|724.55|722.15|723.44|721.04|0
1656618600000|2022-06-30 19:50:00|724.77|722.37|725.22|722.82|725.22|722.82|724.77|722.37|0
1656618610000|2022-06-30 19:50:10|722.11|719.71|724.11|721.71|724.11|721.71|722.11|719.71|0
1656618620000|2022-06-30 19:50:20|723.66|721.26|722.55|720.15|723.66|721.26|722.55|720.15|0
1656618630000|2022-06-30 19:50:30|723.22|720.82|720.12|717.72|723.22|720.82|720.12|717.72|0
1656618640000|2022-06-30 19:50:40|719.23|716.83|720.34|717.94|720.34|717.94|719.01|716.61|0
1656618650000|2022-06-30 19:50:50|719.9|717.5|719.68|717.28|719.9|717.5|719.45|717.05|0
1656618660000|2022-06-30 19:51:00|719.9|717.5|723.22|720.82|723.22|720.82|719.9|717.5|0
1656618670000|2022-06-30 19:51:10|723|720.6|723|720.6|723|720.6|723|720.6|0
1656618680000|2022-06-30 19:51:20|723.22|720.82|723.66|721.26|723.66|721.26|723.22|720.82|0
1656618690000|2022-06-30 19:51:30|722.78|720.38|723|720.6|723.88|721.48|722.78|720.38|0
1656618700000|2022-06-30 19:51:40|722.11|719.71|724.89|722.49|724.89|722.49|722.11|719.71|0
1656618710000|2022-06-30 19:51:50|724.55|722.15|727.43|725.03|727.43|725.03|724.55|722.15|0
1656618720000|2022-06-30 19:52:00|727.66|725.26|727.88|725.48|728.1|725.7|727.66|725.26|0
1656618730000|2022-06-30 19:52:10|728.77|726.37|729.43|727.03|729.43|727.03|728.55|726.15|0
1656618740000|2022-06-30 19:52:20|729.88|727.48|730.99|728.59|731.88|729.48|729.88|727.48|0
1656618750000|2022-06-30 19:52:30|731.88|729.48|733.89|731.49|733.89|731.49|731.88|729.48|0
1656618760000|2022-06-30 19:52:40|732.55|730.15|731.66|729.26|732.55|730.15|731.66|729.26|0
1656618770000|2022-06-30 19:52:50|731.44|729.04|730.55|728.15|731.88|729.48|730.55|728.15|0
1656618780000|2022-06-30 19:53:00|733.22|730.82|732.1|729.7|733.22|730.82|732.1|729.7|0
1656618790000|2022-06-30 19:53:10|733.22|730.82|734.78|732.38|734.78|732.38|733.22|730.82|0
1656618800000|2022-06-30 19:53:20|735.22|732.82|736.34|733.94|736.34|733.94|735.22|732.82|0
1656618810000|2022-06-30 19:53:30|736.56|734.16|736.56|734.16|737.23|734.83|736.56|734.16|0
1656618820000|2022-06-30 19:53:40|737.45|735.05|735.45|733.05|737.45|735.05|735.45|733.05|0
1656618830000|2022-06-30 19:53:50|736.34|733.94|735.67|733.27|736.78|734.38|735.67|733.27|0
1656618840000|2022-06-30 19:54:00|736.34|733.94|735.89|733.49|736.56|734.16|735.89|733.49|0
1656618850000|2022-06-30 19:54:10|736.78|734.38|737.68|735.28|737.9|735.5|736.78|734.38|0
1656618860000|2022-06-30 19:54:20|738.57|736.17|738.12|735.72|738.57|736.17|737.79|735.39|0
1656618870000|2022-06-30 19:54:30|737.9|735.5|738.79|736.39|738.79|736.39|737.45|735.05|0
1656618880000|2022-06-30 19:54:40|737.23|734.83|735.89|733.49|737.23|734.83|735.89|733.49|0
1656618890000|2022-06-30 19:54:50|735.67|733.27|735.89|733.49|735.89|733.49|735.67|733.27|0
1656618900000|2022-06-30 19:55:00|735.67|733.27|737.23|734.83|737.23|734.83|735.45|733.05|0
1656618910000|2022-06-30 19:55:10|738.79|736.39|738.35|735.95|738.79|736.39|738.35|735.95|0
1656618920000|2022-06-30 19:55:20|739.02|736.62|739.46|737.06|739.46|737.06|739.02|736.62|0
1656618930000|2022-06-30 19:55:30|739.02|736.62|737.23|734.83|739.02|736.62|737.23|734.83|0
1656618940000|2022-06-30 19:55:40|737.9|735.5|736.56|734.16|737.9|735.5|736.56|734.16|0
1656618950000|2022-06-30 19:55:50|736.34|733.94|737.68|735.28|737.68|735.28|736.34|733.94|0
1656618960000|2022-06-30 19:56:00|737.45|735.05|738.57|736.17|738.57|736.17|737.45|735.05|0
1656618970000|2022-06-30 19:56:10|738.12|735.72|735.45|733.05|738.12|735.72|735.45|733.05|0
1656618980000|2022-06-30 19:56:20|734.78|732.38|732.77|730.37|734.78|732.38|732.55|730.15|0
1656618990000|2022-06-30 19:56:30|732.33|729.93|730.77|728.37|732.33|729.93|730.77|728.37|0
1656619000000|2022-06-30 19:56:40|731.21|728.81|730.99|728.59|731.66|729.26|730.99|728.59|0
1656619010000|2022-06-30 19:56:50|730.77|728.37|731.44|729.04|731.66|729.26|730.77|728.37|0
1656619020000|2022-06-30 19:57:00|730.55|728.15|728.32|725.92|730.55|728.15|728.32|725.92|0
1656619030000|2022-06-30 19:57:10|727.88|725.48|728.99|726.59|728.99|726.59|727.43|725.03|0
1656619040000|2022-06-30 19:57:20|729.21|726.81|730.99|728.59|730.99|728.59|729.21|726.81|0
1656619050000|2022-06-30 19:57:30|731.21|728.81|731.21|728.81|731.21|728.81|730.99|728.59|0
1656619060000|2022-06-30 19:57:40|730.99|728.59|730.32|727.92|730.99|728.59|730.32|727.92|0
1656619070000|2022-06-30 19:57:50|730.1|727.7|731.21|728.81|731.21|728.81|730.1|727.7|0
1656619080000|2022-06-30 19:58:00|730.77|728.37|729.66|727.26|730.77|728.37|729.66|727.26|0
1656619090000|2022-06-30 19:58:10|729.88|727.48|729.88|727.48|730.1|727.7|729.66|727.26|0
1656619100000|2022-06-30 19:58:20|730.1|727.7|728.54|726.14|730.1|727.7|728.54|726.14|0
1656619110000|2022-06-30 19:58:30|728.77|726.37|728.99|726.59|728.99|726.59|728.32|725.92|0
1656619120000|2022-06-30 19:58:40|728.54|726.14|728.77|726.37|728.77|726.37|728.54|726.14|0
1656619130000|2022-06-30 19:58:50|730.32|727.92|731.44|729.04|731.44|729.04|730.32|727.92|0
1656619140000|2022-06-30 19:59:00|732.1|729.7|732.44|730.04|732.44|730.04|732.1|729.7|0
1656619150000|2022-06-30 19:59:10|732.33|729.93|732.55|730.15|732.55|730.15|732.33|729.93|0
1656619160000|2022-06-30 19:59:20|731.44|729.04|730.55|728.15|732.1|729.7|730.55|728.15|0
1656619170000|2022-06-30 19:59:30|730.1|727.7|729.88|727.48|730.1|727.7|729.88|727.48|0
1656619180000|2022-06-30 19:59:40|728.54|726.14|724.77|722.37|728.54|726.14|724.77|722.37|0
1656619190000|2022-06-30 19:59:50|724.1|721.7|716.58|714.18|724.1|721.7|716.58|714.18|0
1656619200000|2022-06-30 20:00:00|717.02|714.62|717.02|714.62|717.02|714.62|717.02|714.62|0
1656619210000|2022-06-30 20:00:10|726.77|724.37|726.1|723.7|726.77|724.37|725.88|723.48|0
1656619220000|2022-06-30 20:00:20|725.66|723.26|727.1|724.7|727.1|724.7|725.66|723.26|0
1656619230000|2022-06-30 20:00:30|726.99|724.59|726.99|724.59|726.99|724.59|726.54|724.14|0
1656619240000|2022-06-30 20:00:40|729.21|726.81|728.54|726.14|729.43|727.03|728.54|726.14|0
1656619250000|2022-06-30 20:00:50|727.21|724.81|725.66|723.26|727.21|724.81|725.43|723.03|0
1656619260000|2022-06-30 20:01:00|725.43|723.03|724.1|721.7|725.43|723.03|723.88|721.48|0
1656619270000|2022-06-30 20:01:10|723.57|721.17|725.12|722.72|725.12|722.72|723.57|721.17|0
1656619280000|2022-06-30 20:01:20|725.79|723.39|726.67|724.27|726.67|724.27|725.79|723.39|0
1656619290000|2022-06-30 20:01:30|726.01|723.61|725.66|723.26|727.12|724.72|725.66|723.26|0
1656619300000|2022-06-30 20:01:40|726.33|723.93|727|724.6|727.44|725.04|726.33|723.93|0
1656619310000|2022-06-30 20:01:50|727.44|725.04|728.11|725.71|728.34|725.94|727.44|725.04|0
1656619320000|2022-06-30 20:02:00|729.23|726.83|728.78|726.38|730.12|727.72|728.78|726.38|0
1656619330000|2022-06-30 20:02:10|728.34|725.94|728.11|725.71|728.34|725.94|727.67|725.27|0
1656619340000|2022-06-30 20:02:20|727.89|725.49|728.34|725.94|728.34|725.94|727.67|725.27|0
1656619350000|2022-06-30 20:02:30|728.56|726.16|727.89|725.49|728.56|726.16|727.89|725.49|0
1656619360000|2022-06-30 20:02:40|728.11|725.71|729.23|726.83|729.23|726.83|728.11|725.71|0
1656619370000|2022-06-30 20:02:50|729.01|726.61|729.01|726.61|729.01|726.61|729.01|726.61|0
1656619380000|2022-06-30 20:03:00|728.78|726.38|728.78|726.38|729.23|726.83|728.56|726.16|0
1656619390000|2022-06-30 20:03:10|729.23|726.83|727.89|725.49|729.23|726.83|727.67|725.27|0
1656619400000|2022-06-30 20:03:20|727.67|725.27|727.67|725.27|727.67|725.27|727|724.6|0
1656619410000|2022-06-30 20:03:30|728.56|726.16|729|726.6|729|726.6|728.34|725.94|0
1656619420000|2022-06-30 20:03:40|729.67|727.27|729.45|727.05|729.67|727.27|729.45|727.05|0
1656619430000|2022-06-30 20:03:50|728.56|726.16|727.44|725.04|728.56|726.16|727.44|725.04|0
1656619440000|2022-06-30 20:04:00|726.77|724.37|726.55|724.15|727.22|724.82|726.1|723.7|0
1656619450000|2022-06-30 20:04:10|726.33|723.93|726.77|724.37|726.77|724.37|726.33|723.93|0
1656619460000|2022-06-30 20:04:20|727|724.6|727.44|725.04|727.44|725.04|726.77|724.37|0
1656619470000|2022-06-30 20:04:30|727.67|725.27|727.22|724.82|727.67|725.27|727.22|724.82|0
1656619480000|2022-06-30 20:04:40|727.67|725.27|727.22|724.82|727.67|725.27|727|724.6|0
1656619490000|2022-06-30 20:04:50|727.44|725.04|726.33|723.93|727.44|725.04|726.33|723.93|0
1656619500000|2022-06-30 20:05:00|725.88|723.48|726.77|724.37|727.22|724.82|725.88|723.48|0
1656619510000|2022-06-30 20:05:10|727.44|725.04|727.67|725.27|727.67|725.27|727.22|724.82|0
1656619520000|2022-06-30 20:05:20|728|725.6|728.56|726.16|729|726.6|728|725.6|0
1656619530000|2022-06-30 20:05:30|727.66|725.26|728.56|726.16|728.78|726.38|727.66|725.26|0
1656619540000|2022-06-30 20:05:40|728.78|726.38|729.9|727.5|729.9|727.5|728.78|726.38|0
1656619550000|2022-06-30 20:05:50|729.67|727.27|730.57|728.17|730.57|728.17|729.67|727.27|0
1656619560000|2022-06-30 20:06:00|730.34|727.94|730.79|728.39|730.79|728.39|730.34|727.94|0
1656619570000|2022-06-30 20:06:10|730.57|728.17|731.02|728.62|731.02|728.62|730.12|727.72|0
1656619580000|2022-06-30 20:06:20|731.46|729.06|731.46|729.06|731.46|729.06|731.46|729.06|0
1656619590000|2022-06-30 20:06:30|731.13|728.73|730.34|727.94|731.13|728.73|730.12|727.72|0
1656619600000|2022-06-30 20:06:40|730.57|728.17|730.57|728.17|730.79|728.39|730.57|728.17|0
1656619610000|2022-06-30 20:06:50|729.9|727.5|729.9|727.5|729.9|727.5|729.9|727.5|0
1656619620000|2022-06-30 20:07:00|730.12|727.72|730.34|727.94|730.34|727.94|729.67|727.27|0
1656619630000|2022-06-30 20:07:10|729.9|727.5|729.67|727.27|729.9|727.5|729.45|727.05|0
1656619640000|2022-06-30 20:07:20|729.45|727.05|729|726.6|729.45|727.05|729|726.6|0
1656619650000|2022-06-30 20:07:30|729.23|726.83|728.78|726.38|729.23|726.83|728.33|725.93|0
1656619660000|2022-06-30 20:07:40|729.23|726.83|729.67|727.27|729.67|727.27|729.23|726.83|0
1656619670000|2022-06-30 20:07:50|729.9|727.5|729.45|727.05|729.9|727.5|729.45|727.05|0
1656619680000|2022-06-30 20:08:00|729.23|726.83|729.45|727.05|729.45|727.05|729.12|726.72|0
1656619690000|2022-06-30 20:08:10|729.9|727.5|730.12|727.72|730.12|727.72|729.67|727.27|0
1656619700000|2022-06-30 20:08:20|729.9|727.5|730.24|727.84|730.57|728.17|729.9|727.5|0
1656619710000|2022-06-30 20:08:30|730.79|728.39|731.01|728.61|731.01|728.61|730.79|728.39|0
1656619720000|2022-06-30 20:08:40|730.57|728.17|730.12|727.72|730.57|728.17|730.12|727.72|0
1656619730000|2022-06-30 20:08:50|729.67|727.27|729.67|727.27|729.9|727.5|729.67|727.27|0
1656619740000|2022-06-30 20:09:00|729.45|727.05|728.56|726.16|729.67|727.27|728.56|726.16|0
1656619760000|2022-06-30 20:09:20|729|726.6|728.56|726.16|729|726.6|728.56|726.16|0
1656619770000|2022-06-30 20:09:30|728.11|725.71|727.89|725.49|728.11|725.71|727.89|725.49|0
1656619780000|2022-06-30 20:09:40|728.33|725.93|728.56|726.16|728.78|726.38|728.33|725.93|0
1656619790000|2022-06-30 20:09:50|728.78|726.38|729|726.6|729|726.6|728.78|726.38|0
1656619800000|2022-06-30 20:10:00|728.78|726.38|729|726.6|729|726.6|728.78|726.38|0
1656619810000|2022-06-30 20:10:10|728.56|726.16|728.56|726.16|728.56|726.16|728.56|726.16|0
1656619820000|2022-06-30 20:10:20|728.45|726.05|728.33|725.93|728.56|726.16|727.89|725.49|0
1656619830000|2022-06-30 20:10:30|728.78|726.38|728.56|726.16|728.78|726.38|728.33|725.93|0
1656619840000|2022-06-30 20:10:40|728.33|725.93|728.11|725.71|728.45|726.05|728.11|725.71|0
1656619850000|2022-06-30 20:10:50|728.78|726.38|728.33|725.93|728.78|726.38|728.33|725.93|0
1656619860000|2022-06-30 20:11:00|728.11|725.71|727.89|725.49|728.11|725.71|727.89|725.49|0
1656619870000|2022-06-30 20:11:10|728.11|725.71|727.89|725.49|728.11|725.71|727.89|725.49|0
1656619880000|2022-06-30 20:11:20|728.11|725.71|728.11|725.71|728.11|725.71|728.11|725.71|0
1656619890000|2022-06-30 20:11:30|727.89|725.49|728.11|725.71|728.11|725.71|727.89|725.49|0
1656619900000|2022-06-30 20:11:40|727.89|725.49|727.66|725.26|727.89|725.49|727.66|725.26|0
1656619920000|2022-06-30 20:12:00|727.22|724.82|727.22|724.82|727.22|724.82|727.22|724.82|0
1656619930000|2022-06-30 20:12:10|726.77|724.37|726.77|724.37|726.77|724.37|726.77|724.37|0
1656619940000|2022-06-30 20:12:20|726.55|724.15|726.77|724.37|726.77|724.37|726.55|724.15|0
1656619950000|2022-06-30 20:12:30|726.55|724.15|726.55|724.15|726.55|724.15|726.55|724.15|0
1656619960000|2022-06-30 20:12:40|726.99|724.59|726.77|724.37|726.99|724.59|726.77|724.37|0
1656619970000|2022-06-30 20:12:50|726.55|724.15|726.55|724.15|726.55|724.15|726.55|724.15|0
1656619980000|2022-06-30 20:13:00|726.32|723.92|726.1|723.7|726.32|723.92|726.1|723.7|0
1656619990000|2022-06-30 20:13:10|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1656620000000|2022-06-30 20:13:20|725.43|723.03|725.43|723.03|725.43|723.03|725.43|723.03|0
1656620010000|2022-06-30 20:13:30|725.66|723.26|725.66|723.26|725.88|723.48|725.66|723.26|0
1656620020000|2022-06-30 20:13:40|725.77|723.37|726.99|724.59|726.99|724.59|725.77|723.37|0
1656620030000|2022-06-30 20:13:50|727.66|725.26|728.56|726.16|728.56|726.16|727.66|725.26|0
1656620040000|2022-06-30 20:14:00|729|726.6|729.45|727.05|729.45|727.05|729|726.6|0
1656620050000|2022-06-30 20:14:10|729.23|726.83|728.33|725.93|729.23|726.83|728.33|725.93|0
1656620060000|2022-06-30 20:14:20|728.78|726.38|729|726.6|729|726.6|728.56|726.16|0
1656620070000|2022-06-30 20:14:30|729.67|727.27|729.9|727.5|729.9|727.5|729.45|727.05|0
1656620080000|2022-06-30 20:14:40|729.67|727.27|730.12|727.72|730.34|727.94|729.67|727.27|0
1656620090000|2022-06-30 20:14:50|730.57|728.17|730.57|728.17|730.79|728.39|730.57|728.17|0
1656620110000|2022-06-30 20:15:10|731.21|728.41|731.88|729.08|731.88|729.08|731.21|728.41|0
1656620120000|2022-06-30 20:15:20|731.66|728.86|731.88|729.08|731.88|729.08|731.66|728.86|0
1656620130000|2022-06-30 20:15:30|731.66|728.86|731.44|728.64|731.66|728.86|731.21|728.41|0
1656620140000|2022-06-30 20:15:40|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1656620150000|2022-06-30 20:15:50|730.99|728.19|730.99|728.19|731.44|728.64|730.99|728.19|0
1656620160000|2022-06-30 20:16:00|730.77|727.97|730.1|727.3|730.77|727.97|730.1|727.3|0
1656620170000|2022-06-30 20:16:10|730.32|727.52|730.32|727.52|730.32|727.52|730.1|727.3|0
1656620180000|2022-06-30 20:16:20|730.1|727.3|730.32|727.52|730.32|727.52|730.1|727.3|0
1656620190000|2022-06-30 20:16:30|730.21|727.41|730.32|727.52|730.32|727.52|730.21|727.41|0
1656620200000|2022-06-30 20:16:40|730.1|727.3|730.54|727.74|730.77|727.97|730.1|727.3|0
1656620210000|2022-06-30 20:16:50|730.77|727.97|730.77|727.97|730.77|727.97|730.66|727.86|0
1656620220000|2022-06-30 20:17:00|730.54|727.74|730.54|727.74|730.77|727.97|730.54|727.74|0
1656620230000|2022-06-30 20:17:10|730.77|727.97|730.54|727.74|730.77|727.97|730.54|727.74|0
1656620240000|2022-06-30 20:17:20|730.32|727.52|730.32|727.52|730.32|727.52|730.32|727.52|0
1656620250000|2022-06-30 20:17:30|730.1|727.3|729.87|727.07|730.1|727.3|729.87|727.07|0
1656620260000|2022-06-30 20:17:40|729.77|726.97|729.43|726.63|729.87|727.07|729.43|726.63|0
1656620270000|2022-06-30 20:17:50|729.65|726.85|729.65|726.85|729.65|726.85|729.54|726.74|0
1656620280000|2022-06-30 20:18:00|730.1|727.3|729.87|727.07|730.1|727.3|729.87|727.07|0
1656620290000|2022-06-30 20:18:10|729.65|726.85|728.76|725.96|729.65|726.85|728.76|725.96|0
1656620300000|2022-06-30 20:18:20|728.65|725.85|728.98|726.18|728.98|726.18|728.65|725.85|0
1656620310000|2022-06-30 20:18:30|728.76|725.96|728.76|725.96|728.76|725.96|728.76|725.96|0
1656620320000|2022-06-30 20:18:40|728.31|725.51|728.53|725.73|728.98|726.18|728.31|725.51|0
1656620330000|2022-06-30 20:18:50|728.76|725.96|728.53|725.73|728.76|725.96|728.31|725.51|0
1656620340000|2022-06-30 20:19:00|728.31|725.51|728.31|725.51|728.31|725.51|728.2|725.4|0
1656620350000|2022-06-30 20:19:10|727.98|725.18|727.64|724.84|727.98|725.18|727.64|724.84|0
1656620360000|2022-06-30 20:19:20|728.09|725.29|726.97|724.17|728.09|725.29|726.97|724.17|0
1656620370000|2022-06-30 20:19:30|727.86|725.06|727.19|724.39|727.86|725.06|726.97|724.17|0
1656620380000|2022-06-30 20:19:40|726.97|724.17|726.97|724.17|726.97|724.17|726.97|724.17|0
1656620400000|2022-06-30 20:20:00|727.09|724.29|727.19|724.39|727.19|724.39|726.97|724.17|0
1656620410000|2022-06-30 20:20:10|726.75|723.95|726.75|723.95|726.75|723.95|726.75|723.95|0
1656620430000|2022-06-30 20:20:30|726.97|724.17|727.31|724.51|727.31|724.51|726.97|724.17|0
1656620440000|2022-06-30 20:20:40|727.19|724.39|726.97|724.17|727.19|724.39|726.97|724.17|0
1656620450000|2022-06-30 20:20:50|726.08|723.28|726.75|723.95|726.75|723.95|726.08|723.28|0
1656620460000|2022-06-30 20:21:00|726.52|723.72|726.3|723.5|726.64|723.84|726.19|723.39|0
1656620470000|2022-06-30 20:21:10|726.08|723.28|725.97|723.17|726.19|723.39|725.97|723.17|0
1656620480000|2022-06-30 20:21:20|726.08|723.28|725.52|722.72|726.08|723.28|725.52|722.72|0
1656620490000|2022-06-30 20:21:30|725.41|722.61|725.41|722.61|725.41|722.61|725.19|722.39|0
1656620510000|2022-06-30 20:21:50|725.63|722.83|726.08|723.28|726.08|723.28|725.63|722.83|0
1656620520000|2022-06-30 20:22:00|725.97|723.17|725.85|723.05|726.3|723.5|725.85|723.05|0
1656620530000|2022-06-30 20:22:10|725.97|723.17|726.08|723.28|726.08|723.28|725.97|723.17|0
1656620540000|2022-06-30 20:22:20|725.97|723.17|725.85|723.05|725.97|723.17|725.85|723.05|0
1656620550000|2022-06-30 20:22:30|725.97|723.17|726.08|723.28|726.3|723.5|725.97|723.17|0
1656620560000|2022-06-30 20:22:40|725.85|723.05|725.63|722.83|726.08|723.28|725.63|722.83|0
1656620570000|2022-06-30 20:22:50|725.85|723.05|725.85|723.05|725.85|723.05|725.85|723.05|0
1656620580000|2022-06-30 20:23:00|725.75|722.95|726.52|723.72|726.52|723.72|725.75|722.95|0
1656620590000|2022-06-30 20:23:10|726.75|723.95|726.75|723.95|726.75|723.95|726.75|723.95|0
1656620600000|2022-06-30 20:23:20|726.97|724.17|727.19|724.39|727.19|724.39|726.97|724.17|0
1656620610000|2022-06-30 20:23:30|727.42|724.62|726.75|723.95|727.42|724.62|726.75|723.95|0
1656620620000|2022-06-30 20:23:40|726.52|723.72|726.75|723.95|726.97|724.17|726.52|723.72|0
1656620650000|2022-06-30 20:24:10|726.3|723.5|726.3|723.5|726.3|723.5|726.3|723.5|0
1656620670000|2022-06-30 20:24:30|726.52|723.72|727.08|724.28|727.42|724.62|726.52|723.72|0
1656620680000|2022-06-30 20:24:40|726.86|724.06|726.52|723.72|726.86|724.06|726.52|723.72|0
1656620690000|2022-06-30 20:24:50|726.64|723.84|726.3|723.5|726.64|723.84|726.3|723.5|0
1656620700000|2022-06-30 20:25:00|726.08|723.28|726.42|723.62|726.52|723.72|726.08|723.28|0
1656620710000|2022-06-30 20:25:10|726.52|723.72|725.97|723.17|726.52|723.72|725.97|723.17|0
1656620720000|2022-06-30 20:25:20|726.08|723.28|726.52|723.72|726.52|723.72|725.97|723.17|0
1656620730000|2022-06-30 20:25:30|726.3|723.5|726.08|723.28|726.52|723.72|726.08|723.28|0
1656620740000|2022-06-30 20:25:40|726.3|723.5|726.08|723.28|726.3|723.5|726.08|723.28|0
1656620750000|2022-06-30 20:25:50|726.19|723.39|726.3|723.5|726.3|723.5|726.19|723.39|0
1656620760000|2022-06-30 20:26:00|726.52|723.72|726.08|723.28|726.52|723.72|726.08|723.28|0
1656620770000|2022-06-30 20:26:10|726.19|723.39|726.19|723.39|726.19|723.39|726.08|723.28|0
1656620780000|2022-06-30 20:26:20|725.63|722.83|725.18|722.38|725.63|722.83|725.18|722.38|0
1656620790000|2022-06-30 20:26:30|724.96|722.16|724.85|722.05|724.96|722.16|724.85|722.05|0
1656620800000|2022-06-30 20:26:40|724.74|721.94|724.96|722.16|724.96|722.16|724.74|721.94|0
1656620810000|2022-06-30 20:26:50|725.08|722.28|725.18|722.38|725.18|722.38|725.08|722.28|0
1656620820000|2022-06-30 20:27:00|725.08|722.28|724.96|722.16|725.3|722.5|724.96|722.16|0
1656620830000|2022-06-30 20:27:10|725.08|722.28|724.96|722.16|725.18|722.38|724.96|722.16|0
1656620840000|2022-06-30 20:27:20|725.08|722.28|725.08|722.28|725.08|722.28|725.08|722.28|0
1656620850000|2022-06-30 20:27:30|724.96|722.16|724.52|721.72|724.96|722.16|724.52|721.72|0
1656620860000|2022-06-30 20:27:40|724.41|721.61|723.62|720.82|724.41|721.61|723.62|720.82|0
1656620870000|2022-06-30 20:27:50|723.4|720.6|723.62|720.82|723.62|720.82|723.4|720.6|0
1656620880000|2022-06-30 20:28:00|723.52|720.72|724.07|721.27|724.07|721.27|723.52|720.72|0
1656620890000|2022-06-30 20:28:10|723.96|721.16|724.74|721.94|724.74|721.94|723.96|721.16|0
1656620900000|2022-06-30 20:28:20|724.52|721.72|724.74|721.94|724.74|721.94|724.52|721.72|0
1656620910000|2022-06-30 20:28:30|724.29|721.49|724.07|721.27|724.29|721.49|724.07|721.27|0
1656620920000|2022-06-30 20:28:40|723.85|721.05|723.96|721.16|723.96|721.16|723.85|721.05|0
1656620930000|2022-06-30 20:28:50|724.29|721.49|724.74|721.94|724.74|721.94|724.29|721.49|0
1656620940000|2022-06-30 20:29:00|724.52|721.72|724.74|721.94|724.96|722.16|724.52|721.72|0
1656620950000|2022-06-30 20:29:10|725.18|722.38|725.08|722.28|725.18|722.38|725.08|722.28|0
1656620960000|2022-06-30 20:29:20|725.18|722.38|725.18|722.38|725.18|722.38|725.08|722.28|0
1656620970000|2022-06-30 20:29:30|725.3|722.5|725.41|722.61|725.41|722.61|725.3|722.5|0
1656620980000|2022-06-30 20:29:40|725.52|722.72|725.52|722.72|725.52|722.72|725.41|722.61|0
1656620990000|2022-06-30 20:29:50|725.63|722.83|724.52|721.72|725.63|722.83|724.52|721.72|0
1656621000000|2022-06-30 20:30:00|724.74|721.94|725.41|722.61|725.41|722.61|724.74|721.94|0
1656621010000|2022-06-30 20:30:10|725.52|722.72|725.63|722.83|725.63|722.83|725.52|722.72|0
1656621020000|2022-06-30 20:30:20|725.85|723.05|726.3|723.5|726.3|723.5|725.63|722.83|0
1656621030000|2022-06-30 20:30:30|726.52|723.72|727.19|724.39|727.19|724.39|726.52|723.72|0
1656621040000|2022-06-30 20:30:40|726.97|724.17|726.41|723.61|726.97|724.17|726.41|723.61|0
1656621050000|2022-06-30 20:30:50|726.3|723.5|726.41|723.61|726.41|723.61|726.3|723.5|0
1656621060000|2022-06-30 20:31:00|726.52|723.72|726.3|723.5|726.74|723.94|726.3|723.5|0
1656621070000|2022-06-30 20:31:10|726.19|723.39|726.08|723.28|726.3|723.5|726.08|723.28|0
1656621080000|2022-06-30 20:31:20|725.97|723.17|726.19|723.39|726.19|723.39|725.85|723.05|0
1656621090000|2022-06-30 20:31:30|726.08|723.28|725.97|723.17|726.08|723.28|725.97|723.17|0
1656621100000|2022-06-30 20:31:40|726.19|723.39|726.3|723.5|726.3|723.5|726.19|723.39|0
1656621110000|2022-06-30 20:31:50|726.19|723.39|726.52|723.72|726.52|723.72|726.19|723.39|0
1656621120000|2022-06-30 20:32:00|726.41|723.61|726.52|723.72|726.52|723.72|726.41|723.61|0
1656621130000|2022-06-30 20:32:10|726.41|723.61|726.52|723.72|726.74|723.94|726.41|723.61|0
1656621150000|2022-06-30 20:32:30|726.74|723.94|727.41|724.61|727.41|724.61|726.74|723.94|0
1656621160000|2022-06-30 20:32:40|727.19|724.39|726.97|724.17|727.19|724.39|726.97|724.17|0
1656621170000|2022-06-30 20:32:50|726.41|723.61|726.41|723.61|726.52|723.72|726.3|723.5|0
1656621180000|2022-06-30 20:33:00|726.3|723.5|726.3|723.5|726.3|723.5|726.3|723.5|0
1656621200000|2022-06-30 20:33:20|725.85|723.05|725.85|723.05|725.85|723.05|725.85|723.05|0
1656621210000|2022-06-30 20:33:30|725.74|722.94|725.74|722.94|725.85|723.05|725.74|722.94|0
1656621220000|2022-06-30 20:33:40|725.63|722.83|725.3|722.5|725.63|722.83|725.18|722.38|0
1656621230000|2022-06-30 20:33:50|726.07|723.27|726.19|723.39|726.3|723.5|725.97|723.17|0
1656621240000|2022-06-30 20:34:00|726.07|723.27|726.3|723.5|726.3|723.5|726.07|723.27|0
1656621250000|2022-06-30 20:34:10|726.52|723.72|725.85|723.05|726.52|723.72|725.85|723.05|0
1656621260000|2022-06-30 20:34:20|725.63|722.83|724.96|722.16|725.63|722.83|724.96|722.16|0
1656621270000|2022-06-30 20:34:30|725.18|722.38|724.96|722.16|725.18|722.38|724.96|722.16|0
1656621280000|2022-06-30 20:34:40|725.52|722.72|725.63|722.83|725.63|722.83|725.52|722.72|0
1656621290000|2022-06-30 20:34:50|724.96|722.16|724.74|721.94|724.96|722.16|724.74|721.94|0
1656621300000|2022-06-30 20:35:00|724.96|722.16|724.96|722.16|724.96|722.16|724.96|722.16|0
1656621310000|2022-06-30 20:35:10|725.41|722.61|725.41|722.61|725.41|722.61|725.41|722.61|0
1656621320000|2022-06-30 20:35:20|725.3|722.5|725.41|722.61|725.41|722.61|725.3|722.5|0
1656621330000|2022-06-30 20:35:30|725.18|722.38|725.18|722.38|725.18|722.38|725.18|722.38|0
1656621340000|2022-06-30 20:35:40|725.08|722.28|725.08|722.28|725.08|722.28|725.08|722.28|0
1656621350000|2022-06-30 20:35:50|725.18|722.38|725.41|722.61|725.41|722.61|725.18|722.38|0
1656621360000|2022-06-30 20:36:00|725.97|723.17|725.85|723.05|725.97|723.17|725.85|723.05|0
1656621370000|2022-06-30 20:36:10|725.74|722.94|726.3|723.5|726.3|723.5|725.74|722.94|0
1656621380000|2022-06-30 20:36:20|726.52|723.72|726.52|723.72|726.52|723.72|726.52|723.72|0
1656621390000|2022-06-30 20:36:30|726.3|723.5|726.07|723.27|726.52|723.72|726.07|723.27|0
1656621400000|2022-06-30 20:36:40|725.85|723.05|726.3|723.5|726.3|723.5|725.63|722.83|0
1656621410000|2022-06-30 20:36:50|726.07|723.27|726.41|723.61|726.41|723.61|726.07|723.27|0
1656621420000|2022-06-30 20:37:00|726.52|723.72|726.86|724.06|726.86|724.06|726.52|723.72|0
1656621430000|2022-06-30 20:37:10|726.52|723.72|726.74|723.94|726.74|723.94|726.52|723.72|0
1656621450000|2022-06-30 20:37:30|726.97|724.17|726.86|724.06|726.97|724.17|726.86|724.06|0
1656621460000|2022-06-30 20:37:40|726.74|723.94|726.64|723.84|726.74|723.94|726.64|723.84|0
1656621470000|2022-06-30 20:37:50|726.74|723.94|726.52|723.72|726.74|723.94|726.52|723.72|0
1656621480000|2022-06-30 20:38:00|726.19|723.39|726.19|723.39|726.19|723.39|726.19|723.39|0
1656621490000|2022-06-30 20:38:10|726.3|723.5|726.07|723.27|726.3|723.5|726.07|723.27|0
1656621500000|2022-06-30 20:38:20|726.52|723.72|726.64|723.84|726.64|723.84|726.52|723.72|0
1656621510000|2022-06-30 20:38:30|726.74|723.94|726.74|723.94|726.74|723.94|726.3|723.5|0
1656621520000|2022-06-30 20:38:40|726.64|723.84|726.86|724.06|726.86|724.06|726.64|723.84|0
1656621530000|2022-06-30 20:38:50|726.74|723.94|726.64|723.84|726.74|723.94|726.64|723.84|0
1656621540000|2022-06-30 20:39:00|726.74|723.94|726.97|724.17|726.97|724.17|726.74|723.94|0
1656621550000|2022-06-30 20:39:10|726.74|723.94|726.74|723.94|726.74|723.94|726.52|723.72|0
1656621560000|2022-06-30 20:39:20|727.19|724.39|726.86|724.06|727.19|724.39|726.86|724.06|0
1656621570000|2022-06-30 20:39:30|726.97|724.17|726.74|723.94|726.97|724.17|726.74|723.94|0
1656621590000|2022-06-30 20:39:50|726.41|723.61|726.19|723.39|726.52|723.72|726.19|723.39|0
1656621600000|2022-06-30 20:40:00|726.41|723.61|726.52|723.72|726.52|723.72|726.19|723.39|0
1656621610000|2022-06-30 20:40:10|726.3|723.5|726.3|723.5|726.3|723.5|726.3|723.5|0
1656621620000|2022-06-30 20:40:20|726.07|723.27|725.63|722.83|726.07|723.27|725.63|722.83|0
1656621630000|2022-06-30 20:40:30|725.85|723.05|726.07|723.27|726.07|723.27|725.85|723.05|0
1656621640000|2022-06-30 20:40:40|725.85|723.05|726.3|723.5|726.3|723.5|725.85|723.05|0
1656621650000|2022-06-30 20:40:50|726.41|723.61|726.3|723.5|726.41|723.61|726.3|723.5|0
1656621660000|2022-06-30 20:41:00|725.85|723.05|725.97|723.17|725.97|723.17|725.85|723.05|0
1656621670000|2022-06-30 20:41:10|725.85|723.05|725.85|723.05|725.85|723.05|725.52|722.72|0
1656621680000|2022-06-30 20:41:20|725.63|722.83|725.18|722.38|725.74|722.94|725.18|722.38|0
1656621690000|2022-06-30 20:41:30|725.63|722.83|726.19|723.39|726.19|723.39|725.63|722.83|0
1656621700000|2022-06-30 20:41:40|726.07|723.27|726.19|723.39|726.19|723.39|726.07|723.27|0
1656621710000|2022-06-30 20:41:50|726.52|723.72|726.52|723.72|726.74|723.94|726.52|723.72|0
1656621720000|2022-06-30 20:42:00|726.3|723.5|726.3|723.5|726.3|723.5|726.3|723.5|0
1656621730000|2022-06-30 20:42:10|726.74|723.94|726.74|723.94|726.74|723.94|726.74|723.94|0
1656621750000|2022-06-30 20:42:30|726.3|723.5|726.41|723.61|726.41|723.61|726.3|723.5|0
1656621760000|2022-06-30 20:42:40|726.3|723.5|726.3|723.5|726.52|723.72|726.3|723.5|0
1656621770000|2022-06-30 20:42:50|726.74|723.94|726.52|723.72|726.74|723.94|726.52|723.72|0
1656621780000|2022-06-30 20:43:00|726.3|723.5|726.19|723.39|726.3|723.5|726.19|723.39|0
1656621790000|2022-06-30 20:43:10|726.07|723.27|726.52|723.72|726.52|723.72|726.07|723.27|0
1656621800000|2022-06-30 20:43:20|726.07|723.27|726.3|723.5|726.3|723.5|726.07|723.27|0
1656621820000|2022-06-30 20:43:40|726.07|723.27|726.19|723.39|726.19|723.39|726.07|723.27|0
1656621830000|2022-06-30 20:43:50|726.3|723.5|726.19|723.39|726.3|723.5|726.19|723.39|0
1656621840000|2022-06-30 20:44:00|726.3|723.5|725.63|722.83|726.3|723.5|725.63|722.83|0
1656621850000|2022-06-30 20:44:10|725.52|722.72|725.4|722.6|725.52|722.72|725.4|722.6|0
1656621860000|2022-06-30 20:44:20|725.63|722.83|725.52|722.72|725.85|723.05|725.52|722.72|0
1656621870000|2022-06-30 20:44:30|725.18|722.38|725.63|722.83|725.63|722.83|725.18|722.38|0
1656621880000|2022-06-30 20:44:40|725.52|722.72|725.52|722.72|725.52|722.72|725.4|722.6|0
1656621890000|2022-06-30 20:44:50|725.63|722.83|725.52|722.72|725.63|722.83|725.4|722.6|0
1656621900000|2022-06-30 20:45:00|725.85|723.05|725.63|722.83|725.85|723.05|725.63|722.83|0
1656621920000|2022-06-30 20:45:20|726.86|724.06|726.86|724.06|726.96|724.16|726.86|724.06|0
1656621930000|2022-06-30 20:45:30|726.96|724.16|726.96|724.16|727.19|724.39|726.96|724.16|0
1656621940000|2022-06-30 20:45:40|726.3|723.5|726.3|723.5|726.3|723.5|726.3|723.5|0
1656621980000|2022-06-30 20:46:20|726.52|723.72|725.74|722.94|726.52|723.72|725.74|722.94|0
1656621990000|2022-06-30 20:46:30|725.85|723.05|725.52|722.72|725.85|723.05|725.52|722.72|0
1656622000000|2022-06-30 20:46:40|725.4|722.6|725.4|722.6|725.4|722.6|725.4|722.6|0
1656622010000|2022-06-30 20:46:50|725.85|723.05|725.85|723.05|725.97|723.17|725.85|723.05|0
1656622020000|2022-06-30 20:47:00|725.63|722.83|725.52|722.72|725.74|722.94|725.52|722.72|0
1656622030000|2022-06-30 20:47:10|725.63|722.83|725.85|723.05|725.85|723.05|725.63|722.83|0
1656622040000|2022-06-30 20:47:20|725.63|722.83|725.74|722.94|725.74|722.94|725.63|722.83|0
1656622050000|2022-06-30 20:47:30|725.63|722.83|724.96|722.16|725.63|722.83|724.96|722.16|0
1656622060000|2022-06-30 20:47:40|725.4|722.6|725.18|722.38|725.4|722.6|725.07|722.27|0
1656622070000|2022-06-30 20:47:50|724.96|722.16|724.96|722.16|724.96|722.16|724.96|722.16|0
1656622080000|2022-06-30 20:48:00|725.18|722.38|724.96|722.16|725.18|722.38|724.96|722.16|0
1656622110000|2022-06-30 20:48:30|725.4|722.6|725.63|722.83|725.63|722.83|725.4|722.6|0
1656622120000|2022-06-30 20:48:40|725.85|723.05|725.85|723.05|725.85|723.05|725.85|723.05|0
1656622130000|2022-06-30 20:48:50|725.97|723.17|725.97|723.17|725.97|723.17|725.97|723.17|0
1656622140000|2022-06-30 20:49:00|726.19|723.39|725.63|722.83|726.19|723.39|725.63|722.83|0
1656622150000|2022-06-30 20:49:10|725.52|722.72|725.4|722.6|725.52|722.72|725.4|722.6|0
1656622160000|2022-06-30 20:49:20|725.18|722.38|725.4|722.6|725.4|722.6|725.18|722.38|0
1656622170000|2022-06-30 20:49:30|725.63|722.83|725.63|722.83|725.63|722.83|725.63|722.83|0
1656622180000|2022-06-30 20:49:40|725.85|723.05|725.85|723.05|725.85|723.05|725.74|722.94|0
1656622190000|2022-06-30 20:49:50|726.07|723.27|725.4|722.6|726.07|723.27|725.4|722.6|0
1656622200000|2022-06-30 20:50:00|725.85|723.05|725.74|722.94|725.85|723.05|725.74|722.94|0
1656622210000|2022-06-30 20:50:10|725.63|722.83|725.4|722.6|725.63|722.83|725.4|722.6|0
1656622230000|2022-06-30 20:50:30|725.3|722.5|725.96|723.16|725.96|723.16|725.3|722.5|0
1656622240000|2022-06-30 20:50:40|726.29|723.49|726.29|723.49|726.52|723.72|726.29|723.49|0
1656622250000|2022-06-30 20:50:50|726.19|723.39|725.4|722.6|726.29|723.49|725.4|722.6|0
1656622260000|2022-06-30 20:51:00|725.52|722.72|725.63|722.83|725.63|722.83|725.4|722.6|0
1656622270000|2022-06-30 20:51:10|725.52|722.72|725.63|722.83|725.63|722.83|725.18|722.38|0
1656622280000|2022-06-30 20:51:20|725.85|723.05|725.63|722.83|725.85|723.05|725.63|722.83|0
1656622290000|2022-06-30 20:51:30|725.96|723.16|725.96|723.16|725.96|723.16|725.96|723.16|0
1656622300000|2022-06-30 20:51:40|725.63|722.83|726.07|723.27|726.07|723.27|725.63|722.83|0
1656622310000|2022-06-30 20:51:50|725.96|723.16|727.19|724.39|727.19|724.39|725.96|723.16|0
1656622320000|2022-06-30 20:52:00|727.08|724.28|727.19|724.39|727.41|724.61|727.08|724.28|0
1656622330000|2022-06-30 20:52:10|727.08|724.28|727.19|724.39|727.19|724.39|727.08|724.28|0
1656622340000|2022-06-30 20:52:20|726.96|724.16|726.86|724.06|726.96|724.16|726.86|724.06|0
1656622350000|2022-06-30 20:52:30|726.96|724.16|726.74|723.94|726.96|724.16|726.74|723.94|0
1656622360000|2022-06-30 20:52:40|727.19|724.39|727.63|724.83|727.63|724.83|727.19|724.39|0
1656622370000|2022-06-30 20:52:50|727.41|724.61|727.41|724.61|727.41|724.61|727.41|724.61|0
1656622380000|2022-06-30 20:53:00|727.19|724.39|726.74|723.94|727.19|724.39|726.74|723.94|0
1656622390000|2022-06-30 20:53:10|726.96|724.16|727.41|724.61|727.41|724.61|726.96|724.16|0
1656622400000|2022-06-30 20:53:20|727.63|724.83|727.63|724.83|727.63|724.83|727.63|724.83|0
1656622410000|2022-06-30 20:53:30|727.41|724.61|727.75|724.95|727.86|725.06|727.41|724.61|0
1656622420000|2022-06-30 20:53:40|727.86|725.06|728.08|725.28|728.08|725.28|727.86|725.06|0
1656622430000|2022-06-30 20:53:50|728.53|725.73|728.75|725.95|728.75|725.95|728.53|725.73|0
1656622440000|2022-06-30 20:54:00|728.97|726.17|728.75|725.95|728.97|726.17|728.75|725.95|0
1656622450000|2022-06-30 20:54:10|728.97|726.17|728.97|726.17|728.97|726.17|728.97|726.17|0
1656622460000|2022-06-30 20:54:20|728.75|725.95|728.08|725.28|728.75|725.95|728.08|725.28|0
1656622470000|2022-06-30 20:54:30|727.86|725.06|728.08|725.28|728.08|725.28|727.75|724.95|0
1656622480000|2022-06-30 20:54:40|727.86|725.06|727.63|724.83|727.86|725.06|727.63|724.83|0
1656622490000|2022-06-30 20:54:50|727.41|724.61|727.75|724.95|727.86|725.06|727.41|724.61|0
1656622500000|2022-06-30 20:55:00|727.63|724.83|727.3|724.5|727.86|725.06|727.3|724.5|0
1656622510000|2022-06-30 20:55:10|726.96|724.16|726.96|724.16|726.96|724.16|726.52|723.72|0
1656622520000|2022-06-30 20:55:20|726.74|723.94|726.52|723.72|726.74|723.94|726.52|723.72|0
1656622530000|2022-06-30 20:55:30|725.85|723.05|726.52|723.72|726.52|723.72|725.85|723.05|0
1656622540000|2022-06-30 20:55:40|726.63|723.83|727.41|724.61|727.41|724.61|726.63|723.83|0
1656622550000|2022-06-30 20:55:50|727.19|724.39|726.74|723.94|727.19|724.39|726.74|723.94|0
1656622560000|2022-06-30 20:56:00|726.86|724.06|726.86|724.06|726.96|724.16|726.86|724.06|0
1656622570000|2022-06-30 20:56:10|726.96|724.16|727.41|724.61|727.41|724.61|726.96|724.16|0
1656622580000|2022-06-30 20:56:20|727.63|724.83|727.19|724.39|727.63|724.83|727.19|724.39|0
1656622590000|2022-06-30 20:56:30|726.86|724.06|726.86|724.06|726.96|724.16|726.86|724.06|0
1656622600000|2022-06-30 20:56:40|726.74|723.94|726.74|723.94|726.74|723.94|726.74|723.94|0
1656622610000|2022-06-30 20:56:50|727.3|724.5|726.96|724.16|727.3|724.5|726.96|724.16|0
1656622620000|2022-06-30 20:57:00|726.41|723.61|726.29|723.49|726.41|723.61|726.29|723.49|0
1656622630000|2022-06-30 20:57:10|726.07|723.27|726.07|723.27|726.07|723.27|726.07|723.27|0
1656622640000|2022-06-30 20:57:20|726.52|723.72|726.52|723.72|726.52|723.72|726.52|723.72|0
1656622650000|2022-06-30 20:57:30|726.29|723.49|726.52|723.72|726.52|723.72|726.29|723.49|0
1656622670000|2022-06-30 20:57:50|726.19|723.39|726.19|723.39|726.19|723.39|726.19|723.39|0
1656622680000|2022-06-30 20:58:00|726.07|723.27|726.29|723.49|726.29|723.49|726.07|723.27|0
1656622700000|2022-06-30 20:58:20|725.96|723.16|725.96|723.16|725.96|723.16|725.96|723.16|0
1656622710000|2022-06-30 20:58:30|725.85|723.05|725.52|722.72|725.85|723.05|725.52|722.72|0
1656622720000|2022-06-30 20:58:40|725.4|722.6|725.18|722.38|725.4|722.6|725.18|722.38|0
1656622730000|2022-06-30 20:58:50|725.62|722.82|725.62|722.82|725.62|722.82|725.52|722.72|0
1656622740000|2022-06-30 20:59:00|726.29|723.49|727.19|724.39|727.19|724.39|726.29|723.49|0
1656622750000|2022-06-30 20:59:10|727.63|724.83|727.63|724.83|727.63|724.83|727.63|724.83|0
1656622760000|2022-06-30 20:59:20|728.3|725.5|728.52|725.72|728.52|725.72|728.3|725.5|0
1656622770000|2022-06-30 20:59:30|728.86|726.06|729.86|727.06|729.86|727.06|728.86|726.06|0
1656622780000|2022-06-30 20:59:40|728.75|725.95|729.31|726.51|729.42|726.62|728.75|725.95|0
1656622790000|2022-06-30 20:59:50|729.76|726.96|729.31|726.51|729.76|726.96|729.31|726.51|0
1656622800000|2022-06-30 21:00:00|728.94|726.14|728.75|725.95|728.94|726.14|728.75|725.95|0
1656622810000|2022-06-30 21:00:10|728.78|725.98|728.92|726.12|728.92|726.12|728.78|725.98|0
1656622820000|2022-06-30 21:00:20|728.88|726.08|728.88|726.08|728.88|726.08|728.88|726.08|0
1656622840000|2022-06-30 21:00:40|728.82|726.02|728.82|726.02|728.82|726.02|728.82|726.02|0
1656622860000|2022-06-30 21:01:00|728.72|725.92|728.72|725.92|728.72|725.92|728.72|725.92|0
1656622890000|2022-06-30 21:01:30|728.82|726.02|728.82|726.02|728.82|726.02|728.82|726.02|0
1656622920000|2022-06-30 21:02:00|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656622940000|2022-06-30 21:02:20|728.82|726.02|728.82|726.02|728.82|726.02|728.82|726.02|0
1656622970000|2022-06-30 21:02:50|728.92|726.12|728.92|726.12|728.92|726.12|728.92|726.12|0
1656623000000|2022-06-30 21:03:20|728.98|726.18|729.14|726.34|729.14|726.34|728.88|726.08|0
1656623010000|2022-06-30 21:03:30|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656623020000|2022-06-30 21:03:40|729.14|726.34|729.37|726.57|729.37|726.57|729.14|726.34|0
1656623030000|2022-06-30 21:03:50|729.27|726.47|729.27|726.47|729.27|726.47|729.27|726.47|0
1656623040000|2022-06-30 21:04:00|729.18|726.38|729.18|726.38|729.18|726.38|729.18|726.38|0
1656623080000|2022-06-30 21:04:40|729.14|726.34|729.14|726.34|729.14|726.34|729.14|726.34|0
1656623100000|2022-06-30 21:05:00|729.18|726.38|729.18|726.38|729.18|726.38|729.18|726.38|0
1656623130000|2022-06-30 21:05:30|729.08|726.28|729.08|726.28|729.08|726.28|729.08|726.28|0
1656623180000|2022-06-30 21:06:20|729.18|726.38|729.18|726.38|729.18|726.38|729.18|726.38|0
1656623200000|2022-06-30 21:06:40|728.98|726.18|728.78|725.98|728.98|726.18|728.78|725.98|0
1656623230000|2022-06-30 21:07:10|728.75|725.95|728.75|725.95|728.75|725.95|728.75|725.95|0
1656623240000|2022-06-30 21:07:20|728.62|725.82|728.62|725.82|728.62|725.82|728.62|725.82|0
1656623250000|2022-06-30 21:07:30|728.92|726.12|728.92|726.12|728.92|726.12|728.92|726.12|0
1656623260000|2022-06-30 21:07:40|728.88|726.08|728.88|726.08|728.88|726.08|728.88|726.08|0
1656623270000|2022-06-30 21:07:50|728.92|726.12|728.92|726.12|728.92|726.12|728.92|726.12|0
1656623300000|2022-06-30 21:08:20|728.62|725.82|728.62|725.82|728.62|725.82|728.62|725.82|0
1656623310000|2022-06-30 21:08:30|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656623320000|2022-06-30 21:08:40|728.88|726.08|728.52|725.72|728.88|726.08|728.52|725.72|0
1656623330000|2022-06-30 21:08:50|728.78|725.98|728.75|725.95|728.78|725.98|728.75|725.95|0
1656623350000|2022-06-30 21:09:10|728.42|725.62|728.42|725.62|728.42|725.62|728.42|725.62|0
1656623370000|2022-06-30 21:09:30|728.68|725.88|728.72|725.92|728.72|725.92|728.42|725.62|0
1656623380000|2022-06-30 21:09:40|728.42|725.62|728.42|725.62|728.42|725.62|728.42|725.62|0
1656623410000|2022-06-30 21:10:10|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656623510000|2022-06-30 21:11:50|728.66|725.86|728.66|725.86|728.66|725.86|728.66|725.86|0
1656623520000|2022-06-30 21:12:00|728.62|725.82|728.59|725.79|728.62|725.82|728.59|725.79|0
1656623530000|2022-06-30 21:12:10|728.62|725.82|728.62|725.82|728.62|725.82|728.62|725.82|0
1656623570000|2022-06-30 21:12:50|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1656623580000|2022-06-30 21:13:00|728.46|725.66|728.46|725.66|728.46|725.66|728.46|725.66|0
1656623600000|2022-06-30 21:13:20|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656623610000|2022-06-30 21:13:30|728.84|726.04|728.78|725.98|728.84|726.04|728.78|725.98|0
1656623620000|2022-06-30 21:13:40|729.47|726.67|729.47|726.67|729.47|726.67|729.47|726.67|0
1656623640000|2022-06-30 21:14:00|729.27|726.47|729.27|726.47|729.27|726.47|729.27|726.47|0
1656623660000|2022-06-30 21:14:20|729.53|726.73|729.53|726.73|729.53|726.73|729.53|726.73|0
1656623700000|2022-06-30 21:15:00|729.24|726.44|729.14|726.34|729.24|726.44|729.14|726.34|0
1656623710000|2022-06-30 21:15:10|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656623720000|2022-06-30 21:15:20|729.24|726.44|729.24|726.44|729.24|726.44|729.24|726.44|0
1656623730000|2022-06-30 21:15:30|729.27|726.47|729.27|726.47|729.27|726.47|729.27|726.47|0
1656623740000|2022-06-30 21:15:40|729.24|726.44|729.14|726.34|729.27|726.47|729.11|726.31|0
1656623810000|2022-06-30 21:16:50|729.11|726.31|729.11|726.31|729.11|726.31|729.11|726.31|0
1656623870000|2022-06-30 21:17:50|729.14|726.34|729.14|726.34|729.14|726.34|729.14|726.34|0
1656623880000|2022-06-30 21:18:00|729.33|726.53|729.33|726.53|729.33|726.53|729.33|726.53|0
1656623890000|2022-06-30 21:18:10|729.14|726.34|729.21|726.41|729.21|726.41|729.14|726.34|0
1656623910000|2022-06-30 21:18:30|729.24|726.44|729.24|726.44|729.24|726.44|729.24|726.44|0
1656623950000|2022-06-30 21:19:10|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656624050000|2022-06-30 21:20:50|729.14|726.34|729.14|726.34|729.14|726.34|729.14|726.34|0
1656624080000|2022-06-30 21:21:20|729.11|726.31|729.11|726.31|729.11|726.31|729.11|726.31|0
1656624090000|2022-06-30 21:21:30|729.14|726.34|729.14|726.34|729.14|726.34|729.14|726.34|0
1656624100000|2022-06-30 21:21:40|729.07|726.27|729.07|726.27|729.07|726.27|729.07|726.27|0
1656624110000|2022-06-30 21:21:50|729.14|726.34|729.04|726.24|729.14|726.34|729.04|726.24|0
1656624120000|2022-06-30 21:22:00|728.98|726.18|728.98|726.18|728.98|726.18|728.98|726.18|0
1656624130000|2022-06-30 21:22:10|728.94|726.14|728.68|725.88|728.94|726.14|728.68|725.88|0
1656624140000|2022-06-30 21:22:20|728.82|726.02|728.65|725.85|728.82|726.02|728.65|725.85|0
1656624150000|2022-06-30 21:22:30|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656624190000|2022-06-30 21:23:10|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1656624210000|2022-06-30 21:23:30|728.74|725.94|728.78|725.98|728.78|725.98|728.74|725.94|0
1656624220000|2022-06-30 21:23:40|728.72|725.92|728.72|725.92|728.72|725.92|728.72|725.92|0
1656624230000|2022-06-30 21:23:50|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1656624240000|2022-06-30 21:24:00|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656624260000|2022-06-30 21:24:20|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656624270000|2022-06-30 21:24:30|729.01|726.21|729.01|726.21|729.04|726.24|729.01|726.21|0
1656624280000|2022-06-30 21:24:40|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1656624370000|2022-06-30 21:26:10|729.01|726.21|729.01|726.21|729.01|726.21|729.01|726.21|0
1656624440000|2022-06-30 21:27:20|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1656624460000|2022-06-30 21:27:40|729.01|726.21|729.01|726.21|729.01|726.21|729.01|726.21|0
1656624470000|2022-06-30 21:27:50|728.94|726.14|728.84|726.04|728.94|726.14|728.84|726.04|0
1656624480000|2022-06-30 21:28:00|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656624490000|2022-06-30 21:28:10|728.62|725.82|728.88|726.08|728.91|726.11|728.62|725.82|0
1656624520000|2022-06-30 21:28:40|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656624600000|2022-06-30 21:30:00|728.88|726.08|728.88|726.08|728.88|726.08|728.88|726.08|0
1656624640000|2022-06-30 21:30:40|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656624660000|2022-06-30 21:31:00|728.62|725.82|728.62|725.82|728.62|725.82|728.62|725.82|0
1656624680000|2022-06-30 21:31:20|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656624690000|2022-06-30 21:31:30|728.88|726.08|728.88|726.08|728.88|726.08|728.88|726.08|0
1656624770000|2022-06-30 21:32:50|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656625020000|2022-06-30 21:37:00|728.42|725.62|728.42|725.62|728.42|725.62|728.42|725.62|0
1656625040000|2022-06-30 21:37:20|728.78|725.98|728.81|726.01|728.81|726.01|728.78|725.98|0
1656625100000|2022-06-30 21:38:20|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656625110000|2022-06-30 21:38:30|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656625120000|2022-06-30 21:38:40|728.74|725.94|728.74|725.94|728.74|725.94|728.74|725.94|0
1656625140000|2022-06-30 21:39:00|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656625170000|2022-06-30 21:39:30|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656625180000|2022-06-30 21:39:40|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1656625270000|2022-06-30 21:41:10|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656625280000|2022-06-30 21:41:20|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1656625290000|2022-06-30 21:41:30|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656625350000|2022-06-30 21:42:30|728.78|725.98|728.78|725.98|728.78|725.98|728.78|725.98|0
1656625360000|2022-06-30 21:42:40|728.65|725.85|728.65|725.85|728.65|725.85|728.61|725.81|0
1656625370000|2022-06-30 21:42:50|728.61|725.81|728.61|725.81|728.61|725.81|728.61|725.81|0
1656625380000|2022-06-30 21:43:00|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656625410000|2022-06-30 21:43:30|728.52|725.72|728.68|725.88|728.68|725.88|728.52|725.72|0
1656625480000|2022-06-30 21:44:40|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656625510000|2022-06-30 21:45:10|728.55|725.75|728.52|725.72|728.55|725.75|728.52|725.72|0
1656625520000|2022-06-30 21:45:20|728.61|725.81|728.68|725.88|728.68|725.88|728.61|725.81|0
1656625540000|2022-06-30 21:45:40|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656625640000|2022-06-30 21:47:20|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656625650000|2022-06-30 21:47:30|728.59|725.79|728.68|725.88|728.68|725.88|728.59|725.79|0
1656625660000|2022-06-30 21:47:40|728.65|725.85|728.71|725.91|728.71|725.91|728.65|725.85|0
1656625680000|2022-06-30 21:48:00|728.68|725.88|728.68|725.88|728.68|725.88|728.68|725.88|0
1656625700000|2022-06-30 21:48:20|728.61|725.81|728.61|725.81|728.61|725.81|728.61|725.81|0
1656625710000|2022-06-30 21:48:30|728.59|725.79|728.59|725.79|728.59|725.79|728.59|725.79|0
1656625720000|2022-06-30 21:48:40|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656625740000|2022-06-30 21:49:00|728.59|725.79|728.61|725.81|728.61|725.81|728.59|725.79|0
1656625750000|2022-06-30 21:49:10|728.52|725.72|728.52|725.72|728.52|725.72|728.52|725.72|0
1656625760000|2022-06-30 21:49:20|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1656625770000|2022-06-30 21:49:30|728.52|725.72|728.52|725.72|728.52|725.72|728.52|725.72|0
1656625820000|2022-06-30 21:50:20|728.59|725.79|728.59|725.79|728.61|725.81|728.59|725.79|0
1656625830000|2022-06-30 21:50:30|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656625840000|2022-06-30 21:50:40|728.84|726.04|728.84|726.04|728.84|726.04|728.84|726.04|0
1656625870000|2022-06-30 21:51:10|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656625880000|2022-06-30 21:51:20|728.77|725.97|728.77|725.97|728.77|725.97|728.77|725.97|0
1656625980000|2022-06-30 21:53:00|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656626100000|2022-06-30 21:55:00|729.03|726.23|728.97|726.17|729.03|726.23|728.97|726.17|0
1656626120000|2022-06-30 21:55:20|729.13|726.33|728.81|726.01|729.13|726.33|728.81|726.01|0
1656626170000|2022-06-30 21:56:10|728.71|725.91|728.71|725.91|728.71|725.91|728.71|725.91|0
1656626280000|2022-06-30 21:58:00|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1656626400000|2022-06-30 22:00:00|728.18|725.38|728.85|726.05|728.85|726.05|728.18|725.38|0
1656626410000|2022-06-30 22:00:10|728.74|725.94|729.18|726.38|729.18|726.38|728.74|725.94|0
1656626420000|2022-06-30 22:00:20|728.96|726.16|728.85|726.05|728.96|726.16|728.85|726.05|0
1656626430000|2022-06-30 22:00:30|728.63|725.83|728.29|725.49|728.63|725.83|728.29|725.49|0
1656626440000|2022-06-30 22:00:40|728.51|725.71|728.51|725.71|728.51|725.71|728.51|725.71|0
1656626450000|2022-06-30 22:00:50|728.74|725.94|728.74|725.94|728.74|725.94|728.74|725.94|0
1656626460000|2022-06-30 22:01:00|729.18|726.38|729.63|726.83|729.63|726.83|729.18|726.38|0
1656626470000|2022-06-30 22:01:10|729.41|726.61|729.08|726.28|729.41|726.61|729.08|726.28|0
1656626480000|2022-06-30 22:01:20|728.85|726.05|728.41|725.61|728.85|726.05|728.18|725.38|0
1656626490000|2022-06-30 22:01:30|728.29|725.49|728.51|725.71|728.51|725.71|728.29|725.49|0
1656626510000|2022-06-30 22:01:50|728.63|725.83|728.18|725.38|728.74|725.94|728.18|725.38|0
1656626520000|2022-06-30 22:02:00|728.07|725.27|728.41|725.61|728.41|725.61|727.96|725.16|0
1656626530000|2022-06-30 22:02:10|728.29|725.49|728.51|725.71|728.51|725.71|728.29|725.49|0
1656626540000|2022-06-30 22:02:20|728.74|725.94|728.96|726.16|728.96|726.16|728.74|725.94|0
1656626550000|2022-06-30 22:02:30|729.3|726.5|729.63|726.83|729.63|726.83|729.3|726.5|0
1656626560000|2022-06-30 22:02:40|730.08|727.28|730.75|727.95|730.75|727.95|730.08|727.28|0
1656626570000|2022-06-30 22:02:50|731.09|728.29|730.52|727.72|731.09|728.29|730.52|727.72|0
1656626580000|2022-06-30 22:03:00|730.3|727.5|730.75|727.95|730.75|727.95|730.3|727.5|0
1656626590000|2022-06-30 22:03:10|730.52|727.72|730.75|727.95|730.75|727.95|730.52|727.72|0
1656626600000|2022-06-30 22:03:20|730.52|727.72|730.52|727.72|730.52|727.72|730.52|727.72|0
1656626610000|2022-06-30 22:03:30|730.3|727.5|730.08|727.28|730.3|727.5|730.08|727.28|0
1656626620000|2022-06-30 22:03:40|730.3|727.5|730.3|727.5|730.52|727.72|730.3|727.5|0
1656626630000|2022-06-30 22:03:50|730.75|727.95|730.75|727.95|730.75|727.95|730.52|727.72|0
1656626640000|2022-06-30 22:04:00|730.97|728.17|731.42|728.62|731.42|728.62|730.97|728.17|0
1656626650000|2022-06-30 22:04:10|731.64|728.84|731.86|729.06|731.86|729.06|731.64|728.84|0
1656626660000|2022-06-30 22:04:20|731.42|728.62|731.19|728.39|731.42|728.62|731.19|728.39|0
1656626670000|2022-06-30 22:04:30|731.09|728.29|731.42|728.62|731.42|728.62|731.09|728.29|0
1656626680000|2022-06-30 22:04:40|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656626690000|2022-06-30 22:04:50|731.19|728.39|731.19|728.39|731.19|728.39|731.19|728.39|0
1656626700000|2022-06-30 22:05:00|730.75|727.95|731.42|728.62|731.42|728.62|730.75|727.95|0
1656626710000|2022-06-30 22:05:10|731.31|728.51|731.19|728.39|731.31|728.51|730.97|728.17|0
1656626720000|2022-06-30 22:05:20|731.64|728.84|732.09|729.29|732.31|729.51|731.64|728.84|0
1656626730000|2022-06-30 22:05:30|732.31|729.51|732.31|729.51|732.31|729.51|732.31|729.51|0
1656626740000|2022-06-30 22:05:40|732.09|729.29|732.2|729.4|732.2|729.4|731.86|729.06|0
1656626750000|2022-06-30 22:05:50|732.43|729.63|732.09|729.29|732.43|729.63|732.09|729.29|0
1656626760000|2022-06-30 22:06:00|731.98|729.18|731.86|729.06|731.98|729.18|731.86|729.06|0
1656626770000|2022-06-30 22:06:10|732.09|729.29|732.31|729.51|732.31|729.51|732.09|729.29|0
1656626780000|2022-06-30 22:06:20|732.53|729.73|733.43|730.63|733.43|730.63|732.53|729.73|0
1656626790000|2022-06-30 22:06:30|733.32|730.52|733.21|730.41|733.32|730.52|733.21|730.41|0
1656626800000|2022-06-30 22:06:40|733.32|730.52|732.76|729.96|733.32|730.52|732.76|729.96|0
1656626810000|2022-06-30 22:06:50|732.98|730.18|733.43|730.63|733.43|730.63|732.76|729.96|0
1656626820000|2022-06-30 22:07:00|733.32|730.52|733.32|730.52|733.32|730.52|733.21|730.41|0
1656626830000|2022-06-30 22:07:10|733.43|730.63|733.88|731.08|733.88|731.08|733.32|730.52|0
1656626840000|2022-06-30 22:07:20|733.77|730.97|733.88|731.08|733.88|731.08|733.65|730.85|0
1656626850000|2022-06-30 22:07:30|733.65|730.85|732.53|729.73|733.65|730.85|732.53|729.73|0
1656626860000|2022-06-30 22:07:40|732.09|729.29|732.53|729.73|732.65|729.85|732.09|729.29|0
1656626870000|2022-06-30 22:07:50|732.09|729.29|732.2|729.4|732.31|729.51|732.09|729.29|0
1656626880000|2022-06-30 22:08:00|732.31|729.51|732.76|729.96|732.76|729.96|732.31|729.51|0
1656626890000|2022-06-30 22:08:10|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1656626900000|2022-06-30 22:08:20|733.55|730.75|733.88|731.08|733.88|731.08|733.32|730.52|0
1656626910000|2022-06-30 22:08:30|733.99|731.19|734.1|731.3|734.1|731.3|733.99|731.19|0
1656626920000|2022-06-30 22:08:40|733.88|731.08|733.65|730.85|733.88|731.08|733.65|730.85|0
1656626930000|2022-06-30 22:08:50|733.88|731.08|734.1|731.3|734.22|731.42|733.88|731.08|0
1656626940000|2022-06-30 22:09:00|733.88|731.08|734.22|731.42|734.22|731.42|733.88|731.08|0
1656626950000|2022-06-30 22:09:10|734.1|731.3|734.44|731.64|734.44|731.64|733.99|731.19|0
1656626960000|2022-06-30 22:09:20|734.32|731.52|734.22|731.42|734.32|731.52|734.22|731.42|0
1656626970000|2022-06-30 22:09:30|734.32|731.52|734.32|731.52|734.32|731.52|734.32|731.52|0
1656626980000|2022-06-30 22:09:40|734.1|731.3|734.32|731.52|734.32|731.52|734.1|731.3|0
1656626990000|2022-06-30 22:09:50|734.55|731.75|734.44|731.64|734.55|731.75|734.44|731.64|0
1656627000000|2022-06-30 22:10:00|734.55|731.75|735.22|732.42|735.22|732.42|734.55|731.75|0
1656627010000|2022-06-30 22:10:10|735.44|732.64|735.89|733.09|735.89|733.09|735.22|732.42|0
1656627020000|2022-06-30 22:10:20|736.12|733.32|735.89|733.09|736.12|733.32|735.89|733.09|0
1656627030000|2022-06-30 22:10:30|735.78|732.98|734.32|731.52|735.78|732.98|734.32|731.52|0
1656627040000|2022-06-30 22:10:40|734.55|731.75|734.66|731.86|734.77|731.97|734.55|731.75|0
1656627050000|2022-06-30 22:10:50|734.32|731.52|734.32|731.52|734.32|731.52|734.32|731.52|0
1656627060000|2022-06-30 22:11:00|734.1|731.3|733.88|731.08|734.1|731.3|733.88|731.08|0
1656627070000|2022-06-30 22:11:10|734.22|731.42|734.32|731.52|734.32|731.52|734.22|731.42|0
1656627080000|2022-06-30 22:11:20|734.55|731.75|734.32|731.52|734.55|731.75|734.32|731.52|0
1656627090000|2022-06-30 22:11:30|734.1|731.3|734.1|731.3|734.1|731.3|734.1|731.3|0
1656627100000|2022-06-30 22:11:40|733.88|731.08|734.1|731.3|734.1|731.3|733.88|731.08|0
1656627110000|2022-06-30 22:11:50|734.55|731.75|733.88|731.08|734.55|731.75|733.88|731.08|0
1656627120000|2022-06-30 22:12:00|733.65|730.85|732.98|730.18|733.65|730.85|732.65|729.85|0
1656627130000|2022-06-30 22:12:10|733.1|730.3|732.98|730.18|733.1|730.3|732.98|730.18|0
1656627140000|2022-06-30 22:12:20|732.76|729.96|732.76|729.96|732.76|729.96|732.76|729.96|0
1656627150000|2022-06-30 22:12:30|732.53|729.73|733.2|730.4|733.2|730.4|732.53|729.73|0
1656627170000|2022-06-30 22:12:50|732.76|729.96|732.98|730.18|732.98|730.18|732.65|729.85|0
1656627180000|2022-06-30 22:13:00|732.76|729.96|734.1|731.3|734.1|731.3|732.76|729.96|0
1656627190000|2022-06-30 22:13:10|734.44|731.64|734.55|731.75|734.55|731.75|734.44|731.64|0
1656627200000|2022-06-30 22:13:20|734.32|731.52|733.99|731.19|734.32|731.52|733.88|731.08|0
1656627210000|2022-06-30 22:13:30|734.1|731.3|734.32|731.52|734.32|731.52|733.88|731.08|0
1656627220000|2022-06-30 22:13:40|734.22|731.42|734.77|731.97|734.77|731.97|734.22|731.42|0
1656627230000|2022-06-30 22:13:50|734.55|731.75|734.66|731.86|734.66|731.86|733.88|731.08|0
1656627240000|2022-06-30 22:14:00|734.55|731.75|735|732.2|735|732.2|734.55|731.75|0
1656627250000|2022-06-30 22:14:10|734.66|731.86|735.44|732.64|735.44|732.64|734.66|731.86|0
1656627260000|2022-06-30 22:14:20|735.67|732.87|735.89|733.09|735.89|733.09|735.67|732.87|0
1656627270000|2022-06-30 22:14:30|735.56|732.76|735.67|732.87|735.67|732.87|735.56|732.76|0
1656627280000|2022-06-30 22:14:40|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1656627290000|2022-06-30 22:14:50|736.34|733.54|736.01|733.21|736.34|733.54|736.01|733.21|0
1656627300000|2022-06-30 22:15:00|735.89|733.09|735.67|732.87|735.89|733.09|735.67|732.87|0
1656627310000|2022-06-30 22:15:10|735.89|733.09|735.34|732.54|735.89|733.09|735.34|732.54|0
1656627320000|2022-06-30 22:15:20|735.44|732.64|736.23|733.43|736.34|733.54|735.44|732.64|0
1656627330000|2022-06-30 22:15:30|736.12|733.32|736.23|733.43|736.23|733.43|736.12|733.32|0
1656627340000|2022-06-30 22:15:40|735.78|732.98|735.22|732.42|735.78|732.98|735.22|732.42|0
1656627350000|2022-06-30 22:15:50|734.77|731.97|734.66|731.86|734.77|731.97|734.66|731.86|0
1656627360000|2022-06-30 22:16:00|734.77|731.97|734.44|731.64|734.77|731.97|734.32|731.52|0
1656627370000|2022-06-30 22:16:10|734.55|731.75|734.1|731.3|734.55|731.75|734.1|731.3|0
1656627380000|2022-06-30 22:16:20|734.32|731.52|734.89|732.09|734.89|732.09|734.32|731.52|0
1656627390000|2022-06-30 22:16:30|734.77|731.97|734.22|731.42|734.77|731.97|734.22|731.42|0
1656627400000|2022-06-30 22:16:40|734.1|731.3|734.1|731.3|734.1|731.3|734.1|731.3|0
1656627410000|2022-06-30 22:16:50|734.32|731.52|734.44|731.64|734.44|731.64|734.32|731.52|0
1656627420000|2022-06-30 22:17:00|734.32|731.52|734.32|731.52|734.32|731.52|734.22|731.42|0
1656627430000|2022-06-30 22:17:10|734.22|731.42|733.65|730.85|734.22|731.42|733.65|730.85|0
1656627440000|2022-06-30 22:17:20|733.32|730.52|732.65|729.85|733.43|730.63|732.65|729.85|0
1656627450000|2022-06-30 22:17:30|732.53|729.73|732.65|729.85|732.65|729.85|732.53|729.73|0
1656627460000|2022-06-30 22:17:40|732.31|729.51|732.31|729.51|732.31|729.51|732.09|729.29|0
1656627470000|2022-06-30 22:17:50|732.2|729.4|732.09|729.29|732.31|729.51|732.09|729.29|0
1656627480000|2022-06-30 22:18:00|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656627500000|2022-06-30 22:18:20|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656627510000|2022-06-30 22:18:30|731.86|729.06|731.41|728.61|731.86|729.06|731.41|728.61|0
1656627520000|2022-06-30 22:18:40|731.53|728.73|731.53|728.73|731.53|728.73|731.53|728.73|0
1656627530000|2022-06-30 22:18:50|731.64|728.84|731.86|729.06|731.86|729.06|731.64|728.84|0
1656627540000|2022-06-30 22:19:00|732.09|729.29|732.09|729.29|732.09|729.29|731.98|729.18|0
1656627550000|2022-06-30 22:19:10|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656627560000|2022-06-30 22:19:20|732.08|729.28|731.86|729.06|732.08|729.28|731.86|729.06|0
1656627570000|2022-06-30 22:19:30|731.75|728.95|731.64|728.84|731.75|728.95|731.64|728.84|0
1656627580000|2022-06-30 22:19:40|731.86|729.06|731.98|729.18|731.98|729.18|731.86|729.06|0
1656627590000|2022-06-30 22:19:50|732.08|729.28|731.98|729.18|732.08|729.28|731.86|729.06|0
1656627600000|2022-06-30 22:20:00|732.08|729.28|731.86|729.06|732.08|729.28|731.86|729.06|0
1656627610000|2022-06-30 22:20:10|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656627630000|2022-06-30 22:20:30|731.41|728.61|731.31|728.51|731.41|728.61|731.31|728.51|0
1656627640000|2022-06-30 22:20:40|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656627650000|2022-06-30 22:20:50|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1656627660000|2022-06-30 22:21:00|731.64|728.84|731.31|728.51|731.64|728.84|731.19|728.39|0
1656627670000|2022-06-30 22:21:10|731.19|728.39|731.19|728.39|731.19|728.39|731.19|728.39|0
1656627680000|2022-06-30 22:21:20|731.31|728.51|731.31|728.51|731.41|728.61|731.19|728.39|0
1656627690000|2022-06-30 22:21:30|731.19|728.39|731.19|728.39|731.19|728.39|731.19|728.39|0
1656627700000|2022-06-30 22:21:40|731.31|728.51|731.19|728.39|731.31|728.51|731.19|728.39|0
1656627710000|2022-06-30 22:21:50|731.41|728.61|730.97|728.17|731.41|728.61|730.97|728.17|0
1656627720000|2022-06-30 22:22:00|731.19|728.39|731.31|728.51|731.31|728.51|731.19|728.39|0
1656627730000|2022-06-30 22:22:10|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1656627740000|2022-06-30 22:22:20|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1656627750000|2022-06-30 22:22:30|731.19|728.39|731.19|728.39|731.19|728.39|731.19|728.39|0
1656627760000|2022-06-30 22:22:40|731.31|728.51|731.31|728.51|731.31|728.51|731.31|728.51|0
1656627770000|2022-06-30 22:22:50|731.19|728.39|731.64|728.84|731.64|728.84|731.19|728.39|0
1656627780000|2022-06-30 22:23:00|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656627790000|2022-06-30 22:23:10|731.41|728.61|731.64|728.84|731.64|728.84|731.41|728.61|0
1656627810000|2022-06-30 22:23:30|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1656627820000|2022-06-30 22:23:40|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656627830000|2022-06-30 22:23:50|731.53|728.73|731.53|728.73|731.53|728.73|731.41|728.61|0
1656627840000|2022-06-30 22:24:00|731.41|728.61|731.41|728.61|731.41|728.61|731.31|728.51|0
1656627850000|2022-06-30 22:24:10|731.31|728.51|731.31|728.51|731.31|728.51|731.31|728.51|0
1656627860000|2022-06-30 22:24:20|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1656627870000|2022-06-30 22:24:30|731.53|728.73|731.64|728.84|731.64|728.84|731.53|728.73|0
1656627880000|2022-06-30 22:24:40|731.75|728.95|731.53|728.73|731.86|729.06|731.53|728.73|0
1656627890000|2022-06-30 22:24:50|731.64|728.84|731.86|729.06|731.86|729.06|731.64|728.84|0
1656627910000|2022-06-30 22:25:10|731.64|728.84|731.86|729.06|731.86|729.06|731.64|728.84|0
1656627920000|2022-06-30 22:25:20|732.08|729.28|731.98|729.18|732.08|729.28|731.98|729.18|0
1656627930000|2022-06-30 22:25:30|731.86|729.06|731.86|729.06|731.86|729.06|731.75|728.95|0
1656627940000|2022-06-30 22:25:40|731.75|728.95|731.75|728.95|731.75|728.95|731.64|728.84|0
1656627950000|2022-06-30 22:25:50|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656627960000|2022-06-30 22:26:00|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656627970000|2022-06-30 22:26:10|732.08|729.28|731.86|729.06|732.08|729.28|731.86|729.06|0
1656627980000|2022-06-30 22:26:20|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656628000000|2022-06-30 22:26:40|731.64|728.84|731.64|728.84|731.64|728.84|731.64|728.84|0
1656628010000|2022-06-30 22:26:50|731.86|729.06|732.08|729.28|732.08|729.28|731.86|729.06|0
1656628020000|2022-06-30 22:27:00|731.86|729.06|731.98|729.18|731.98|729.18|731.86|729.06|0
1656628030000|2022-06-30 22:27:10|731.86|729.06|731.98|729.18|731.98|729.18|731.86|729.06|0
1656628040000|2022-06-30 22:27:20|732.08|729.28|732.31|729.51|732.31|729.51|732.08|729.28|0
1656628050000|2022-06-30 22:27:30|732.65|729.85|732.65|729.85|732.65|729.85|732.65|729.85|0
1656628060000|2022-06-30 22:27:40|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1656628070000|2022-06-30 22:27:50|732.98|730.18|733.2|730.4|733.2|730.4|732.98|730.18|0
1656628080000|2022-06-30 22:28:00|733.43|730.63|733.87|731.07|733.87|731.07|733.43|730.63|0
1656628090000|2022-06-30 22:28:10|733.65|730.85|733.43|730.63|733.65|730.85|733.43|730.63|0
1656628100000|2022-06-30 22:28:20|733.65|730.85|733.87|731.07|733.87|731.07|733.65|730.85|0
1656628110000|2022-06-30 22:28:30|733.65|730.85|733.65|730.85|733.65|730.85|733.65|730.85|0
1656628120000|2022-06-30 22:28:40|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1656628130000|2022-06-30 22:28:50|733.54|730.74|733.54|730.74|733.54|730.74|733.54|730.74|0
1656628140000|2022-06-30 22:29:00|733.65|730.85|734.54|731.74|734.66|731.86|733.65|730.85|0
1656628150000|2022-06-30 22:29:10|734.1|731.3|734.1|731.3|734.1|731.3|734.1|731.3|0
1656628160000|2022-06-30 22:29:20|734.44|731.64|734.32|731.52|734.44|731.64|734.32|731.52|0
1656628170000|2022-06-30 22:29:30|734.66|731.86|734.88|732.08|734.88|732.08|734.66|731.86|0
1656628180000|2022-06-30 22:29:40|734.77|731.97|734.66|731.86|734.77|731.97|734.32|731.52|0
1656628190000|2022-06-30 22:29:50|734.77|731.97|734.99|732.19|734.99|732.19|734.77|731.97|0
1656628200000|2022-06-30 22:30:00|734.66|731.86|734.32|731.52|734.66|731.86|734.32|731.52|0
1656628210000|2022-06-30 22:30:10|734.21|731.41|734.44|731.64|734.44|731.64|733.87|731.07|0
1656628220000|2022-06-30 22:30:20|734.54|731.74|734.32|731.52|734.54|731.74|734.32|731.52|0
1656628230000|2022-06-30 22:30:30|734.44|731.64|734.1|731.3|734.44|731.64|733.99|731.19|0
1656628240000|2022-06-30 22:30:40|733.99|731.19|733.87|731.07|733.99|731.19|733.87|731.07|0
1656628250000|2022-06-30 22:30:50|734.1|731.3|733.99|731.19|734.1|731.3|733.99|731.19|0
1656628260000|2022-06-30 22:31:00|733.87|731.07|733.54|730.74|733.99|731.19|733.43|730.63|0
1656628270000|2022-06-30 22:31:10|733.65|730.85|733.54|730.74|733.65|730.85|733.54|730.74|0
1656628280000|2022-06-30 22:31:20|733.65|730.85|733.65|730.85|733.87|731.07|733.65|730.85|0
1656628290000|2022-06-30 22:31:30|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1656628300000|2022-06-30 22:31:40|733.32|730.52|733.2|730.4|733.32|730.52|733.2|730.4|0
1656628310000|2022-06-30 22:31:50|732.98|730.18|732.98|730.18|732.98|730.18|732.98|730.18|0
1656628320000|2022-06-30 22:32:00|732.53|729.73|732.53|729.73|732.65|729.85|732.53|729.73|0
1656628330000|2022-06-30 22:32:10|732.42|729.62|732.2|729.4|732.42|729.62|732.2|729.4|0
1656628340000|2022-06-30 22:32:20|732.31|729.51|732.31|729.51|732.31|729.51|732.31|729.51|0
1656628350000|2022-06-30 22:32:30|732.53|729.73|732.53|729.73|732.53|729.73|732.53|729.73|0
1656628360000|2022-06-30 22:32:40|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1656628370000|2022-06-30 22:32:50|732.31|729.51|732.53|729.73|732.53|729.73|732.31|729.51|0
1656628380000|2022-06-30 22:33:00|732.31|729.51|732.2|729.4|732.31|729.51|732.08|729.28|0
1656628390000|2022-06-30 22:33:10|732.31|729.51|732.31|729.51|732.31|729.51|732.31|729.51|0
1656628400000|2022-06-30 22:33:20|732.2|729.4|732.08|729.28|732.2|729.4|732.08|729.28|0
1656628430000|2022-06-30 22:33:50|732.31|729.51|732.31|729.51|732.31|729.51|732.31|729.51|0
1656628440000|2022-06-30 22:34:00|732.53|729.73|732.31|729.51|732.98|730.18|732.31|729.51|0
1656628450000|2022-06-30 22:34:10|732.53|729.73|733.2|730.4|733.2|730.4|732.53|729.73|0
1656628460000|2022-06-30 22:34:20|733.32|730.52|733.76|730.96|733.76|730.96|733.32|730.52|0
1656628470000|2022-06-30 22:34:30|734.1|731.3|733.76|730.96|734.1|731.3|733.65|730.85|0
1656628480000|2022-06-30 22:34:40|733.65|730.85|733.42|730.62|733.65|730.85|733.42|730.62|0
1656628500000|2022-06-30 22:35:00|733.65|730.85|733.42|730.62|733.76|730.96|733.42|730.62|0
1656628510000|2022-06-30 22:35:10|733.54|730.74|733.65|730.85|733.76|730.96|733.54|730.74|0
1656628520000|2022-06-30 22:35:20|733.42|730.62|733.42|730.62|733.54|730.74|733.42|730.62|0
1656628530000|2022-06-30 22:35:30|733.54|730.74|733.65|730.85|733.65|730.85|733.54|730.74|0
1656628540000|2022-06-30 22:35:40|733.54|730.74|733.2|730.4|733.54|730.74|733.2|730.4|0
1656628550000|2022-06-30 22:35:50|733.32|730.52|733.2|730.4|733.32|730.52|733.2|730.4|0
1656628560000|2022-06-30 22:36:00|733.32|730.52|733.2|730.4|733.32|730.52|733.2|730.4|0
1656628570000|2022-06-30 22:36:10|733.32|730.52|733.32|730.52|733.32|730.52|733.32|730.52|0
1656628610000|2022-06-30 22:36:50|733.2|730.4|733.42|730.62|733.42|730.62|733.2|730.4|0
1656628640000|2022-06-30 22:37:20|733.65|730.85|733.65|730.85|733.76|730.96|733.65|730.85|0
1656628650000|2022-06-30 22:37:30|733.87|731.07|733.87|731.07|733.87|731.07|733.87|731.07|0
1656628660000|2022-06-30 22:37:40|734.1|731.3|734.1|731.3|734.1|731.3|734.1|731.3|0
1656628670000|2022-06-30 22:37:50|734.21|731.41|734.32|731.52|734.32|731.52|734.21|731.41|0
1656628680000|2022-06-30 22:38:00|734.1|731.3|734.1|731.3|734.1|731.3|734.1|731.3|0
1656628700000|2022-06-30 22:38:20|734.21|731.41|734.44|731.64|734.44|731.64|734.21|731.41|0
1656628710000|2022-06-30 22:38:30|734.54|731.74|734.44|731.64|734.54|731.74|734.32|731.52|0
1656628720000|2022-06-30 22:38:40|734.54|731.74|734.54|731.74|734.54|731.74|734.44|731.64|0
1656628760000|2022-06-30 22:39:20|734.32|731.52|734.54|731.74|734.54|731.74|734.32|731.52|0
1656628780000|2022-06-30 22:39:40|734.44|731.64|734.44|731.64|734.44|731.64|734.44|731.64|0
1656628790000|2022-06-30 22:39:50|734.32|731.52|734.44|731.64|734.44|731.64|734.32|731.52|0
1656628800000|2022-06-30 22:40:00|734.54|731.74|734.44|731.64|734.77|731.97|734.44|731.64|0
1656628810000|2022-06-30 22:40:10|734.66|731.86|734.54|731.74|734.66|731.86|734.54|731.74|0
1656628820000|2022-06-30 22:40:20|734.32|731.52|734.32|731.52|734.32|731.52|734.32|731.52|0
1656628830000|2022-06-30 22:40:30|734.09|731.29|734.32|731.52|734.44|731.64|734.09|731.29|0
1656628840000|2022-06-30 22:40:40|734.21|731.41|734.32|731.52|734.32|731.52|734.21|731.41|0
1656628850000|2022-06-30 22:40:50|734.09|731.29|734.21|731.41|734.21|731.41|734.09|731.29|0
1656628860000|2022-06-30 22:41:00|734.32|731.52|733.87|731.07|734.32|731.52|733.87|731.07|0
1656628870000|2022-06-30 22:41:10|733.65|730.85|733.42|730.62|733.65|730.85|733.32|730.52|0
1656628880000|2022-06-30 22:41:20|733.09|730.29|732.98|730.18|733.09|730.29|732.98|730.18|0
1656628890000|2022-06-30 22:41:30|733.09|730.29|733.2|730.4|733.2|730.4|733.09|730.29|0
1656628900000|2022-06-30 22:41:40|733.32|730.52|733.32|730.52|733.42|730.62|733.32|730.52|0
1656628910000|2022-06-30 22:41:50|733.2|730.4|733.32|730.52|733.32|730.52|733.2|730.4|0
1656628920000|2022-06-30 22:42:00|733.42|730.62|733.32|730.52|733.42|730.62|733.32|730.52|0
1656628930000|2022-06-30 22:42:10|733.2|730.4|732.98|730.18|733.2|730.4|732.98|730.18|0
1656628940000|2022-06-30 22:42:20|732.53|729.73|732.75|729.95|732.75|729.95|732.53|729.73|0
1656628950000|2022-06-30 22:42:30|732.53|729.73|732.64|729.84|732.64|729.84|732.53|729.73|0
1656628970000|2022-06-30 22:42:50|733.09|730.29|733.09|730.29|733.09|730.29|733.09|730.29|0
1656628990000|2022-06-30 22:43:10|732.98|730.18|733.42|730.62|733.42|730.62|732.98|730.18|0
1656629000000|2022-06-30 22:43:20|733.2|730.4|733.32|730.52|733.32|730.52|733.2|730.4|0
1656629010000|2022-06-30 22:43:30|733.2|730.4|733.32|730.52|733.32|730.52|733.2|730.4|0
1656629030000|2022-06-30 22:43:50|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1656629040000|2022-06-30 22:44:00|733.09|730.29|733.2|730.4|733.2|730.4|733.09|730.29|0
1656629050000|2022-06-30 22:44:10|733.09|730.29|733.09|730.29|733.09|730.29|733.09|730.29|0
1656629060000|2022-06-30 22:44:20|732.98|730.18|732.87|730.07|732.98|730.18|732.75|729.95|0
1656629070000|2022-06-30 22:44:30|732.98|730.18|732.64|729.84|732.98|730.18|732.64|729.84|0
1656629080000|2022-06-30 22:44:40|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1656629090000|2022-06-30 22:44:50|732.53|729.73|732.64|729.84|732.64|729.84|732.53|729.73|0
1656629100000|2022-06-30 22:45:00|732.53|729.73|732.53|729.73|732.53|729.73|732.42|729.62|0
1656629110000|2022-06-30 22:45:10|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1656629120000|2022-06-30 22:45:20|732.3|729.5|731.75|728.95|732.3|729.5|731.75|728.95|0
1656629130000|2022-06-30 22:45:30|731.86|729.06|731.19|728.39|731.86|729.06|731.19|728.39|0
1656629150000|2022-06-30 22:45:50|731.41|728.61|731.63|728.83|731.63|728.83|731.41|728.61|0
1656629170000|2022-06-30 22:46:10|731.53|728.73|731.41|728.61|731.53|728.73|731.41|728.61|0
1656629180000|2022-06-30 22:46:20|731.19|728.39|731.41|728.61|731.41|728.61|731.19|728.39|0
1656629190000|2022-06-30 22:46:30|731.53|728.73|731.53|728.73|731.53|728.73|731.53|728.73|0
1656629200000|2022-06-30 22:46:40|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1656629210000|2022-06-30 22:46:50|731.63|728.83|731.75|728.95|731.86|729.06|731.63|728.83|0
1656629220000|2022-06-30 22:47:00|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656629230000|2022-06-30 22:47:10|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629240000|2022-06-30 22:47:20|731.97|729.17|731.41|728.61|731.97|729.17|731.41|728.61|0
1656629270000|2022-06-30 22:47:50|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656629280000|2022-06-30 22:48:00|731.41|728.61|731.63|728.83|731.63|728.83|731.41|728.61|0
1656629290000|2022-06-30 22:48:10|731.53|728.73|731.53|728.73|731.53|728.73|731.53|728.73|0
1656629300000|2022-06-30 22:48:20|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1656629310000|2022-06-30 22:48:30|731.3|728.5|731.3|728.5|731.3|728.5|731.3|728.5|0
1656629320000|2022-06-30 22:48:40|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1656629340000|2022-06-30 22:49:00|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656629350000|2022-06-30 22:49:10|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656629370000|2022-06-30 22:49:30|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629400000|2022-06-30 22:50:00|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1656629410000|2022-06-30 22:50:10|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656629460000|2022-06-30 22:51:00|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629480000|2022-06-30 22:51:20|732.2|729.4|732.3|729.5|732.3|729.5|732.2|729.4|0
1656629490000|2022-06-30 22:51:30|732.2|729.4|732.2|729.4|732.2|729.4|732.2|729.4|0
1656629500000|2022-06-30 22:51:40|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656629530000|2022-06-30 22:52:10|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629540000|2022-06-30 22:52:20|731.97|729.17|732.08|729.28|732.08|729.28|731.97|729.17|0
1656629570000|2022-06-30 22:52:50|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1656629590000|2022-06-30 22:53:10|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1656629600000|2022-06-30 22:53:20|731.97|729.17|732.19|729.39|732.19|729.39|731.97|729.17|0
1656629610000|2022-06-30 22:53:30|732.3|729.5|732.19|729.39|732.3|729.5|732.19|729.39|0
1656629620000|2022-06-30 22:53:40|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629630000|2022-06-30 22:53:50|731.41|728.61|730.96|728.16|731.41|728.61|730.96|728.16|0
1656629640000|2022-06-30 22:54:00|730.74|727.94|730.29|727.49|730.74|727.94|730.29|727.49|0
1656629650000|2022-06-30 22:54:10|730.51|727.71|730.74|727.94|730.74|727.94|730.51|727.71|0
1656629660000|2022-06-30 22:54:20|730.96|728.16|730.96|728.16|730.96|728.16|730.96|728.16|0
1656629670000|2022-06-30 22:54:30|730.51|727.71|730.29|727.49|730.51|727.71|730.29|727.49|0
1656629680000|2022-06-30 22:54:40|730.07|727.27|730.07|727.27|730.07|727.27|729.84|727.04|0
1656629690000|2022-06-30 22:54:50|730.29|727.49|730.41|727.61|730.41|727.61|730.29|727.49|0
1656629700000|2022-06-30 22:55:00|730.51|727.71|730.85|728.05|730.85|728.05|730.51|727.71|0
1656629710000|2022-06-30 22:55:10|730.96|728.16|731.18|728.38|731.18|728.38|730.96|728.16|0
1656629720000|2022-06-30 22:55:20|731.3|728.5|731.41|728.61|731.41|728.61|731.3|728.5|0
1656629730000|2022-06-30 22:55:30|731.18|728.38|731.63|728.83|731.63|728.83|731.18|728.38|0
1656629740000|2022-06-30 22:55:40|731.85|729.05|732.08|729.28|732.08|729.28|731.85|729.05|0
1656629750000|2022-06-30 22:55:50|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656629760000|2022-06-30 22:56:00|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656629770000|2022-06-30 22:56:10|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656629780000|2022-06-30 22:56:20|732.42|729.62|732.64|729.84|732.64|729.84|732.3|729.5|0
1656629790000|2022-06-30 22:56:30|732.75|729.95|732.97|730.17|732.97|730.17|732.75|729.95|0
1656629800000|2022-06-30 22:56:40|732.87|730.07|732.87|730.07|732.87|730.07|732.87|730.07|0
1656629810000|2022-06-30 22:56:50|732.97|730.17|732.97|730.17|732.97|730.17|732.75|729.95|0
1656629820000|2022-06-30 22:57:00|732.87|730.07|732.64|729.84|732.97|730.17|732.64|729.84|0
1656629830000|2022-06-30 22:57:10|732.75|729.95|732.64|729.84|732.75|729.95|732.64|729.84|0
1656629840000|2022-06-30 22:57:20|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1656629850000|2022-06-30 22:57:30|732.97|730.17|732.97|730.17|732.97|730.17|732.97|730.17|0
1656629860000|2022-06-30 22:57:40|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1656629870000|2022-06-30 22:57:50|733.42|730.62|733.31|730.51|733.42|730.62|733.31|730.51|0
1656629880000|2022-06-30 22:58:00|733.09|730.29|732.97|730.17|733.09|730.29|732.97|730.17|0
1656629890000|2022-06-30 22:58:10|733.09|730.29|733.42|730.62|733.42|730.62|733.09|730.29|0
1656629920000|2022-06-30 22:58:40|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1656629930000|2022-06-30 22:58:50|733.42|730.62|733.42|730.62|733.42|730.62|733.42|730.62|0
1656629940000|2022-06-30 22:59:00|733.31|730.51|733.2|730.4|733.31|730.51|733.2|730.4|0
1656629950000|2022-06-30 22:59:10|733.54|730.74|733.42|730.62|733.54|730.74|733.42|730.62|0
1656629960000|2022-06-30 22:59:20|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1656629980000|2022-06-30 22:59:40|733.31|730.51|733.42|730.62|733.42|730.62|733.31|730.51|0
1656629990000|2022-06-30 22:59:50|733.31|730.51|732.97|730.17|733.31|730.51|732.97|730.17|0
1656630000000|2022-06-30 23:00:00|732.86|730.06|732.64|729.84|732.86|730.06|732.52|729.72|0
1656630010000|2022-06-30 23:00:10|732.3|729.5|731.85|729.05|732.3|729.5|731.85|729.05|0
1656630020000|2022-06-30 23:00:20|731.63|728.83|731.63|728.83|731.63|728.83|731.52|728.72|0
1656630030000|2022-06-30 23:00:30|731.75|728.95|731.85|729.05|731.85|729.05|731.75|728.95|0
1656630050000|2022-06-30 23:00:50|731.75|728.95|731.85|729.05|731.85|729.05|731.75|728.95|0
1656630060000|2022-06-30 23:01:00|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1656630070000|2022-06-30 23:01:10|731.63|728.83|731.52|728.72|731.63|728.83|731.52|728.72|0
1656630080000|2022-06-30 23:01:20|731.75|728.95|731.85|729.05|731.85|729.05|731.75|728.95|0
1656630090000|2022-06-30 23:01:30|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656630100000|2022-06-30 23:01:40|732.19|729.39|732.3|729.5|732.3|729.5|732.19|729.39|0
1656630110000|2022-06-30 23:01:50|732.42|729.62|732.3|729.5|732.52|729.72|732.3|729.5|0
1656630130000|2022-06-30 23:02:10|731.97|729.17|732.08|729.28|732.08|729.28|731.97|729.17|0
1656630140000|2022-06-30 23:02:20|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656630150000|2022-06-30 23:02:30|732.52|729.72|732.75|729.95|732.75|729.95|732.52|729.72|0
1656630160000|2022-06-30 23:02:40|732.86|730.06|733.09|730.29|733.2|730.4|732.86|730.06|0
1656630170000|2022-06-30 23:02:50|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1656630180000|2022-06-30 23:03:00|732.86|730.06|732.75|729.95|732.86|730.06|732.75|729.95|0
1656630190000|2022-06-30 23:03:10|732.52|729.72|732.3|729.5|732.52|729.72|732.3|729.5|0
1656630200000|2022-06-30 23:03:20|732.52|729.72|732.42|729.62|732.52|729.72|732.42|729.62|0
1656630210000|2022-06-30 23:03:30|732.52|729.72|732.52|729.72|732.52|729.72|732.52|729.72|0
1656630220000|2022-06-30 23:03:40|732.64|729.84|732.64|729.84|732.64|729.84|732.64|729.84|0
1656630230000|2022-06-30 23:03:50|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1656630260000|2022-06-30 23:04:20|732.64|729.84|732.64|729.84|732.64|729.84|732.64|729.84|0
1656630270000|2022-06-30 23:04:30|732.52|729.72|732.52|729.72|732.52|729.72|732.52|729.72|0
1656630280000|2022-06-30 23:04:40|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1656630290000|2022-06-30 23:04:50|732.3|729.5|732.3|729.5|732.3|729.5|732.3|729.5|0
1656630300000|2022-06-30 23:05:00|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1656630320000|2022-06-30 23:05:20|732.64|729.84|732.86|730.06|732.97|730.17|732.64|729.84|0
1656630330000|2022-06-30 23:05:30|732.97|730.17|733.09|730.29|733.09|730.29|732.97|730.17|0
1656630340000|2022-06-30 23:05:40|732.97|730.17|732.97|730.17|732.97|730.17|732.97|730.17|0
1656630350000|2022-06-30 23:05:50|732.86|730.06|732.97|730.17|732.97|730.17|732.86|730.06|0
1656630360000|2022-06-30 23:06:00|732.86|730.06|732.08|729.28|732.86|730.06|732.08|729.28|0
1656630370000|2022-06-30 23:06:10|731.97|729.17|732.08|729.28|732.08|729.28|731.85|729.05|0
1656630380000|2022-06-30 23:06:20|731.97|729.17|731.85|729.05|731.97|729.17|731.85|729.05|0
1656630390000|2022-06-30 23:06:30|731.52|728.72|731.41|728.61|731.52|728.72|731.18|728.38|0
1656630400000|2022-06-30 23:06:40|731.18|728.38|731.52|728.72|731.52|728.72|731.18|728.38|0
1656630410000|2022-06-30 23:06:50|731.41|728.61|731.63|728.83|731.63|728.83|731.41|728.61|0
1656630420000|2022-06-30 23:07:00|731.75|728.95|731.18|728.38|731.85|729.05|731.18|728.38|0
1656630430000|2022-06-30 23:07:10|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656630440000|2022-06-30 23:07:20|731.85|729.05|731.75|728.95|731.85|729.05|731.63|728.83|0
1656630450000|2022-06-30 23:07:30|731.85|729.05|731.97|729.17|731.97|729.17|731.85|729.05|0
1656630460000|2022-06-30 23:07:40|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656630470000|2022-06-30 23:07:50|732.08|729.28|732.52|729.72|732.64|729.84|732.08|729.28|0
1656630480000|2022-06-30 23:08:00|731.97|729.17|732.3|729.5|732.3|729.5|731.97|729.17|0
1656630490000|2022-06-30 23:08:10|732.19|729.39|732.19|729.39|732.19|729.39|732.19|729.39|0
1656630500000|2022-06-30 23:08:20|732.3|729.5|732.19|729.39|732.42|729.62|732.19|729.39|0
1656630510000|2022-06-30 23:08:30|732.3|729.5|732.08|729.28|732.3|729.5|732.08|729.28|0
1656630520000|2022-06-30 23:08:40|731.97|729.17|731.97|729.17|731.97|729.17|731.85|729.05|0
1656630530000|2022-06-30 23:08:50|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1656630540000|2022-06-30 23:09:00|731.97|729.17|731.85|729.05|731.97|729.17|731.85|729.05|0
1656630550000|2022-06-30 23:09:10|731.74|728.94|731.52|728.72|731.74|728.94|731.52|728.72|0
1656630560000|2022-06-30 23:09:20|731.63|728.83|731.52|728.72|731.63|728.83|731.52|728.72|0
1656630570000|2022-06-30 23:09:30|731.74|728.94|732.08|729.28|732.08|729.28|731.74|728.94|0
1656630580000|2022-06-30 23:09:40|731.85|729.05|731.63|728.83|731.85|729.05|731.63|728.83|0
1656630590000|2022-06-30 23:09:50|731.85|729.05|731.85|729.05|731.97|729.17|731.85|729.05|0
1656630620000|2022-06-30 23:10:20|732.08|729.28|731.97|729.17|732.08|729.28|731.97|729.17|0
1656630630000|2022-06-30 23:10:30|731.85|729.05|731.74|728.94|731.97|729.17|731.74|728.94|0
1656630640000|2022-06-30 23:10:40|731.63|728.83|731.63|728.83|731.74|728.94|731.63|728.83|0
1656630660000|2022-06-30 23:11:00|731.85|729.05|732.08|729.28|732.08|729.28|731.85|729.05|0
1656630710000|2022-06-30 23:11:50|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1656630720000|2022-06-30 23:12:00|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656630730000|2022-06-30 23:12:10|731.63|728.83|731.52|728.72|731.63|728.83|731.52|728.72|0
1656630740000|2022-06-30 23:12:20|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656630750000|2022-06-30 23:12:30|731.52|728.72|731.52|728.72|731.52|728.72|731.52|728.72|0
1656630760000|2022-06-30 23:12:40|731.4|728.6|731.4|728.6|731.4|728.6|731.4|728.6|0
1656630770000|2022-06-30 23:12:50|731.3|728.5|731.4|728.6|731.4|728.6|731.3|728.5|0
1656630780000|2022-06-30 23:13:00|731.63|728.83|731.4|728.6|731.63|728.83|731.4|728.6|0
1656630790000|2022-06-30 23:13:10|731.18|728.38|731.3|728.5|731.3|728.5|731.18|728.38|0
1656630800000|2022-06-30 23:13:20|731.18|728.38|731.3|728.5|731.3|728.5|731.18|728.38|0
1656630810000|2022-06-30 23:13:30|731.4|728.6|731.63|728.83|731.63|728.83|731.4|728.6|0
1656630820000|2022-06-30 23:13:40|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656630840000|2022-06-30 23:14:00|731.74|728.94|731.3|728.5|731.74|728.94|731.3|728.5|0
1656630850000|2022-06-30 23:14:10|731.18|728.38|731.18|728.38|731.18|728.38|731.18|728.38|0
1656630870000|2022-06-30 23:14:30|731.3|728.5|731.18|728.38|731.3|728.5|731.18|728.38|0
1656630880000|2022-06-30 23:14:40|731.4|728.6|731.52|728.72|731.52|728.72|731.4|728.6|0
1656630890000|2022-06-30 23:14:50|731.85|729.05|731.85|729.05|731.85|729.05|731.85|729.05|0
1656630900000|2022-06-30 23:15:00|731.97|729.17|731.63|728.83|731.97|729.17|731.63|728.83|0
1656630910000|2022-06-30 23:15:10|731.52|728.72|731.4|728.6|731.52|728.72|731.4|728.6|0
1656630930000|2022-06-30 23:15:30|731.52|728.72|731.52|728.72|731.52|728.72|731.52|728.72|0
1656630940000|2022-06-30 23:15:40|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656630960000|2022-06-30 23:16:00|731.85|729.05|731.85|729.05|731.85|729.05|731.74|728.94|0
1656630980000|2022-06-30 23:16:20|731.97|729.17|731.52|728.72|732.07|729.27|731.52|728.72|0
1656631010000|2022-06-30 23:16:50|731.63|728.83|731.63|728.83|731.63|728.83|731.63|728.83|0
1656631020000|2022-06-30 23:17:00|731.74|728.94|731.97|729.17|731.97|729.17|731.74|728.94|0
1656631030000|2022-06-30 23:17:10|731.85|729.05|731.74|728.94|731.85|729.05|731.74|728.94|0
1656631040000|2022-06-30 23:17:20|731.97|729.17|731.85|729.05|731.97|729.17|731.85|729.05|0
1656631060000|2022-06-30 23:17:40|732.07|729.27|732.07|729.27|732.07|729.27|732.07|729.27|0
1656631070000|2022-06-30 23:17:50|731.85|729.05|731.85|729.05|731.97|729.17|731.85|729.05|0
1656631080000|2022-06-30 23:18:00|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1656631090000|2022-06-30 23:18:10|732.19|729.39|732.41|729.61|732.52|729.72|732.19|729.39|0
1656631100000|2022-06-30 23:18:20|732.3|729.5|732.07|729.27|732.52|729.72|732.07|729.27|0
1656631110000|2022-06-30 23:18:30|732.19|729.39|732.3|729.5|732.3|729.5|732.19|729.39|0
1656631120000|2022-06-30 23:18:40|732.41|729.61|732.41|729.61|732.41|729.61|732.41|729.61|0
1656631130000|2022-06-30 23:18:50|732.52|729.72|732.52|729.72|732.52|729.72|732.52|729.72|0
1656631150000|2022-06-30 23:19:10|732.3|729.5|732.41|729.61|732.41|729.61|732.3|729.5|0
1656631160000|2022-06-30 23:19:20|732.19|729.39|732.07|729.27|732.19|729.39|731.85|729.05|0
1656631170000|2022-06-30 23:19:30|732.19|729.39|732.3|729.5|732.3|729.5|732.19|729.39|0
1656631180000|2022-06-30 23:19:40|732.52|729.72|732.52|729.72|732.52|729.72|732.52|729.72|0
1656631190000|2022-06-30 23:19:50|732.74|729.94|732.74|729.94|732.74|729.94|732.74|729.94|0
1656631200000|2022-06-30 23:20:00|733.19|730.39|732.74|729.94|733.19|730.39|732.74|729.94|0
1656631210000|2022-06-30 23:20:10|732.86|730.06|732.86|730.06|732.86|730.06|732.74|729.94|0
1656631220000|2022-06-30 23:20:20|732.97|730.17|733.08|730.28|733.08|730.28|732.97|730.17|0
1656631230000|2022-06-30 23:20:30|733.42|730.62|734.09|731.29|734.09|731.29|733.42|730.62|0
1656631240000|2022-06-30 23:20:40|733.98|731.18|734.09|731.29|734.09|731.29|733.98|731.18|0
1656631250000|2022-06-30 23:20:50|733.86|731.06|733.64|730.84|734.09|731.29|733.64|730.84|0
1656631260000|2022-06-30 23:21:00|733.76|730.96|734.09|731.29|734.09|731.29|733.76|730.96|0
1656631270000|2022-06-30 23:21:10|733.98|731.18|733.98|731.18|734.09|731.29|733.98|731.18|0
1656631280000|2022-06-30 23:21:20|733.86|731.06|733.86|731.06|733.98|731.18|733.86|731.06|0
1656631290000|2022-06-30 23:21:30|733.64|730.84|733.86|731.06|733.86|731.06|733.64|730.84|0
1656631320000|2022-06-30 23:22:00|733.64|730.84|733.42|730.62|733.64|730.84|733.42|730.62|0
1656631330000|2022-06-30 23:22:10|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1656631340000|2022-06-30 23:22:20|732.86|730.06|732.97|730.17|732.97|730.17|732.86|730.06|0
1656631350000|2022-06-30 23:22:30|732.74|729.94|732.74|729.94|732.74|729.94|732.64|729.84|0
1656631360000|2022-06-30 23:22:40|732.97|730.17|732.86|730.06|732.97|730.17|732.86|730.06|0
1656631370000|2022-06-30 23:22:50|732.74|729.94|732.74|729.94|732.74|729.94|732.74|729.94|0
1656631380000|2022-06-30 23:23:00|732.86|730.06|732.86|730.06|732.86|730.06|732.74|729.94|0
1656631390000|2022-06-30 23:23:10|732.97|730.17|733.19|730.39|733.19|730.39|732.97|730.17|0
1656631400000|2022-06-30 23:23:20|733.08|730.28|732.86|730.06|733.08|730.28|732.86|730.06|0
1656631420000|2022-06-30 23:23:40|732.74|729.94|732.86|730.06|732.86|730.06|732.74|729.94|0
1656631430000|2022-06-30 23:23:50|732.74|729.94|732.52|729.72|732.74|729.94|732.52|729.72|0
1656631440000|2022-06-30 23:24:00|732.19|729.39|731.63|728.83|732.19|729.39|731.63|728.83|0
1656631480000|2022-06-30 23:24:40|731.85|729.05|731.63|728.83|731.85|729.05|731.63|728.83|0
1656631490000|2022-06-30 23:24:50|731.4|728.6|731.4|728.6|731.4|728.6|731.4|728.6|0
1656631500000|2022-06-30 23:25:00|731.18|728.38|730.95|728.15|731.18|728.38|730.85|728.05|0
1656631510000|2022-06-30 23:25:10|730.73|727.93|730.28|727.48|730.73|727.93|730.28|727.48|0
1656631520000|2022-06-30 23:25:20|730.06|727.26|729.61|726.81|730.28|727.48|729.61|726.81|0
1656631530000|2022-06-30 23:25:30|729.39|726.59|729.39|726.59|729.51|726.71|729.39|726.59|0
1656631540000|2022-06-30 23:25:40|729.28|726.48|729.17|726.37|729.39|726.59|728.94|726.14|0
1656631550000|2022-06-30 23:25:50|729.06|726.26|728.84|726.04|729.06|726.26|728.84|726.04|0
1656631560000|2022-06-30 23:26:00|729.06|726.26|729.06|726.26|729.28|726.48|729.06|726.26|0
1656631570000|2022-06-30 23:26:10|728.94|726.14|727.83|725.03|728.94|726.14|727.83|725.03|0
1656631580000|2022-06-30 23:26:20|728.17|725.37|727.83|725.03|728.17|725.37|727.83|725.03|0
1656631590000|2022-06-30 23:26:30|727.72|724.92|727.6|724.8|728.05|725.25|727.6|724.8|0
1656631600000|2022-06-30 23:26:40|727.72|724.92|727.6|724.8|727.72|724.92|727.6|724.8|0
1656631610000|2022-06-30 23:26:50|727.38|724.58|727.6|724.8|727.6|724.8|727.38|724.58|0
1656631620000|2022-06-30 23:27:00|727.38|724.58|727.38|724.58|727.38|724.58|727.16|724.36|0
1656631630000|2022-06-30 23:27:10|727.5|724.7|727.6|724.8|727.6|724.8|727.38|724.58|0
1656631640000|2022-06-30 23:27:20|727.72|724.92|728.05|725.25|728.05|725.25|727.72|724.92|0
1656631650000|2022-06-30 23:27:30|727.94|725.14|727.6|724.8|727.94|725.14|727.6|724.8|0
1656631660000|2022-06-30 23:27:40|727.83|725.03|728.05|725.25|728.05|725.25|727.83|725.03|0
1656631670000|2022-06-30 23:27:50|727.83|725.03|727.83|725.03|727.83|725.03|727.83|725.03|0
1656631680000|2022-06-30 23:28:00|727.94|725.14|727.94|725.14|727.94|725.14|727.94|725.14|0
1656631690000|2022-06-30 23:28:10|728.05|725.25|728.05|725.25|728.05|725.25|728.05|725.25|0
1656631700000|2022-06-30 23:28:20|727.94|725.14|728.05|725.25|728.05|725.25|727.94|725.14|0
1656631710000|2022-06-30 23:28:30|728.17|725.37|728.05|725.25|728.17|725.37|728.05|725.25|0
1656631720000|2022-06-30 23:28:40|727.6|724.8|727.72|724.92|727.72|724.92|727.38|724.58|0
1656631730000|2022-06-30 23:28:50|727.6|724.8|727.27|724.47|727.6|724.8|727.27|724.47|0
1656631740000|2022-06-30 23:29:00|727.16|724.36|727.16|724.36|727.27|724.47|727.16|724.36|0
1656631750000|2022-06-30 23:29:10|727.05|724.25|727.16|724.36|727.16|724.36|726.93|724.13|0
1656631780000|2022-06-30 23:29:40|727.27|724.47|727.16|724.36|727.38|724.58|727.16|724.36|0
1656631790000|2022-06-30 23:29:50|726.71|723.91|726.26|723.46|726.71|723.91|726.26|723.46|0
1656631800000|2022-06-30 23:30:00|726.49|723.69|726.49|723.69|727.05|724.25|726.49|723.69|0
1656631810000|2022-06-30 23:30:10|726.6|723.8|726.49|723.69|726.6|723.8|726.26|723.46|0
1656631820000|2022-06-30 23:30:20|726.26|723.46|726.26|723.46|726.49|723.69|726.26|723.46|0
1656631830000|2022-06-30 23:30:30|726.6|723.8|726.71|723.91|726.71|723.91|726.49|723.69|0
1656631840000|2022-06-30 23:30:40|726.6|723.8|726.71|723.91|726.71|723.91|726.6|723.8|0
1656631850000|2022-06-30 23:30:50|726.6|723.8|726.49|723.69|726.6|723.8|726.49|723.69|0
1656631860000|2022-06-30 23:31:00|726.6|723.8|725.82|723.02|726.6|723.8|725.82|723.02|0
1656631870000|2022-06-30 23:31:10|726.26|723.46|726.26|723.46|726.26|723.46|726.26|723.46|0
1656631880000|2022-06-30 23:31:20|726.49|723.69|726.71|723.91|726.71|723.91|726.49|723.69|0
1656631890000|2022-06-30 23:31:30|726.93|724.13|726.93|724.13|726.93|724.13|726.93|724.13|0
1656631910000|2022-06-30 23:31:50|727.16|724.36|727.16|724.36|727.38|724.58|727.16|724.36|0
1656631920000|2022-06-30 23:32:00|727.27|724.47|727.27|724.47|727.38|724.58|727.27|724.47|0
1656631930000|2022-06-30 23:32:10|727.16|724.36|726.93|724.13|727.16|724.36|726.93|724.13|0
1656631940000|2022-06-30 23:32:20|727.16|724.36|727.16|724.36|727.16|724.36|727.16|724.36|0
1656631950000|2022-06-30 23:32:30|727.38|724.58|727.38|724.58|727.38|724.58|727.16|724.36|0
1656631960000|2022-06-30 23:32:40|727.6|724.8|727.6|724.8|727.6|724.8|727.5|724.7|0
1656631970000|2022-06-30 23:32:50|727.83|725.03|727.6|724.8|727.83|725.03|727.5|724.7|0
1656631980000|2022-06-30 23:33:00|727.72|724.92|727.38|724.58|727.83|725.03|727.38|724.58|0
1656631990000|2022-06-30 23:33:10|727.27|724.47|727.6|724.8|727.6|724.8|727.27|724.47|0
1656632000000|2022-06-30 23:33:20|727.5|724.7|727.6|724.8|727.83|725.03|727.5|724.7|0
1656632010000|2022-06-30 23:33:30|727.5|724.7|727.5|724.7|727.5|724.7|727.5|724.7|0
1656632020000|2022-06-30 23:33:40|727.38|724.58|727.38|724.58|727.38|724.58|727.38|724.58|0
1656632030000|2022-06-30 23:33:50|727.27|724.47|727.16|724.36|727.27|724.47|726.93|724.13|0
1656632040000|2022-06-30 23:34:00|727.05|724.25|727.05|724.25|727.16|724.36|726.93|724.13|0
1656632050000|2022-06-30 23:34:10|726.93|724.13|727.05|724.25|727.05|724.25|726.93|724.13|0
1656632060000|2022-06-30 23:34:20|727.27|724.47|727.38|724.58|727.38|724.58|727.27|724.47|0
1656632070000|2022-06-30 23:34:30|727.6|724.8|728.05|725.25|728.05|725.25|727.6|724.8|0
1656632080000|2022-06-30 23:34:40|728.17|725.37|728.27|725.47|728.27|725.47|728.05|725.25|0
1656632090000|2022-06-30 23:34:50|728.05|725.25|728.27|725.47|728.27|725.47|728.05|725.25|0
1656632110000|2022-06-30 23:35:10|728.17|725.37|727.6|724.8|728.17|725.37|727.6|724.8|0
1656632120000|2022-06-30 23:35:20|727.5|724.7|727.38|724.58|727.6|724.8|727.38|724.58|0
1656632130000|2022-06-30 23:35:30|727.6|724.8|727.6|724.8|727.6|724.8|727.6|724.8|0
1656632140000|2022-06-30 23:35:40|727.38|724.58|727.5|724.7|727.5|724.7|727.38|724.58|0
1656632150000|2022-06-30 23:35:50|727.6|724.8|727.6|724.8|727.6|724.8|727.38|724.58|0
1656632160000|2022-06-30 23:36:00|727.83|725.03|727.72|724.92|727.83|725.03|727.72|724.92|0
1656632170000|2022-06-30 23:36:10|727.5|724.7|727.5|724.7|727.5|724.7|727.5|724.7|0
1656632180000|2022-06-30 23:36:20|727.6|724.8|727.5|724.7|727.6|724.8|727.5|724.7|0
1656632200000|2022-06-30 23:36:40|727.6|724.8|727.6|724.8|727.6|724.8|727.5|724.7|0
1656632210000|2022-06-30 23:36:50|727.83|725.03|727.83|725.03|727.83|725.03|727.83|725.03|0
1656632220000|2022-06-30 23:37:00|727.72|724.92|727.83|725.03|727.83|725.03|727.72|724.92|0
1656632230000|2022-06-30 23:37:10|727.94|725.14|728.16|725.36|728.16|725.36|727.94|725.14|0
1656632240000|2022-06-30 23:37:20|728.27|725.47|728.27|725.47|728.27|725.47|728.05|725.25|0
1656632260000|2022-06-30 23:37:40|728.39|725.59|728.61|725.81|728.61|725.81|728.39|725.59|0
1656632270000|2022-06-30 23:37:50|728.72|725.92|728.49|725.69|728.72|725.92|728.39|725.59|0
1656632280000|2022-06-30 23:38:00|728.16|725.36|727.83|725.03|728.16|725.36|727.83|725.03|0
1656632290000|2022-06-30 23:38:10|727.6|724.8|727.72|724.92|727.72|724.92|727.6|724.8|0
1656632310000|2022-06-30 23:38:30|727.83|725.03|727.6|724.8|727.83|725.03|727.6|724.8|0
1656632330000|2022-06-30 23:38:50|727.82|725.02|727.82|725.02|727.82|725.02|727.72|724.92|0
1656632340000|2022-06-30 23:39:00|727.94|725.14|727.94|725.14|728.05|725.25|727.94|725.14|0
1656632350000|2022-06-30 23:39:10|728.05|725.25|728.05|725.25|728.05|725.25|728.05|725.25|0
1656632360000|2022-06-30 23:39:20|727.94|725.14|727.82|725.02|727.94|725.14|727.82|725.02|0
1656632370000|2022-06-30 23:39:30|727.72|724.92|727.72|724.92|727.72|724.92|727.72|724.92|0
1656632380000|2022-06-30 23:39:40|727.82|725.02|727.94|725.14|727.94|725.14|727.82|725.02|0
1656632390000|2022-06-30 23:39:50|727.82|725.02|727.82|725.02|727.82|725.02|727.82|725.02|0
1656632400000|2022-06-30 23:40:00|727.94|725.14|727.6|724.8|727.94|725.14|727.6|724.8|0
1656632410000|2022-06-30 23:40:10|727.38|724.58|727.38|724.58|727.38|724.58|727.38|724.58|0
1656632420000|2022-06-30 23:40:20|727.16|724.36|727.16|724.36|727.16|724.36|727.16|724.36|0
1656632430000|2022-06-30 23:40:30|727.05|724.25|727.16|724.36|727.16|724.36|727.05|724.25|0
1656632440000|2022-06-30 23:40:40|727.38|724.58|727.16|724.36|727.38|724.58|727.16|724.36|0
1656632450000|2022-06-30 23:40:50|727.38|724.58|727.38|724.58|727.38|724.58|727.16|724.36|0
1656632460000|2022-06-30 23:41:00|727.16|724.36|726.93|724.13|727.16|724.36|726.93|724.13|0
1656632470000|2022-06-30 23:41:10|726.82|724.02|726.93|724.13|726.93|724.13|726.71|723.91|0
1656632480000|2022-06-30 23:41:20|727.05|724.25|727.15|724.35|727.15|724.35|727.05|724.25|0
1656632490000|2022-06-30 23:41:30|727.27|724.47|727.38|724.58|727.38|724.58|727.27|724.47|0
1656632520000|2022-06-30 23:42:00|727.49|724.69|727.6|724.8|727.6|724.8|727.49|724.69|0
1656632530000|2022-06-30 23:42:10|727.82|725.02|727.82|725.02|727.82|725.02|727.82|725.02|0
1656632540000|2022-06-30 23:42:20|726.93|724.13|726.04|723.24|726.93|724.13|726.04|723.24|0
1656632550000|2022-06-30 23:42:30|725.82|723.02|725.93|723.13|726.26|723.46|725.82|723.02|0
1656632560000|2022-06-30 23:42:40|725.82|723.02|726.04|723.24|726.04|723.24|725.82|723.02|0
1656632570000|2022-06-30 23:42:50|725.82|723.02|726.04|723.24|726.04|723.24|725.82|723.02|0
1656632580000|2022-06-30 23:43:00|726.26|723.46|726.49|723.69|726.49|723.69|726.26|723.46|0
1656632590000|2022-06-30 23:43:10|726.71|723.91|726.71|723.91|726.71|723.91|726.49|723.69|0
1656632600000|2022-06-30 23:43:20|726.6|723.8|726.49|723.69|726.6|723.8|726.49|723.69|0
1656632610000|2022-06-30 23:43:30|726.38|723.58|726.71|723.91|726.71|723.91|726.38|723.58|0
1656632620000|2022-06-30 23:43:40|726.82|724.02|726.6|723.8|726.82|724.02|726.6|723.8|0
1656632630000|2022-06-30 23:43:50|726.71|723.91|726.49|723.69|726.71|723.91|726.49|723.69|0
1656632650000|2022-06-30 23:44:10|726.6|723.8|726.6|723.8|726.6|723.8|726.49|723.69|0
1656632660000|2022-06-30 23:44:20|726.71|723.91|726.71|723.91|726.71|723.91|726.6|723.8|0
1656632680000|2022-06-30 23:44:40|726.93|724.13|727.05|724.25|727.05|724.25|726.93|724.13|0
1656632690000|2022-06-30 23:44:50|727.38|724.58|727.38|724.58|727.38|724.58|727.27|724.47|0
1656632700000|2022-06-30 23:45:00|727.6|724.8|727.82|725.02|727.82|725.02|727.49|724.69|0
1656632710000|2022-06-30 23:45:10|728.16|725.36|728.05|725.25|728.49|725.69|728.05|725.25|0
1656632720000|2022-06-30 23:45:20|727.38|724.58|727.49|724.69|727.6|724.8|727.38|724.58|0
1656632730000|2022-06-30 23:45:30|727.6|724.8|727.49|724.69|727.72|724.92|727.49|724.69|0
1656632740000|2022-06-30 23:45:40|727.38|724.58|726.48|723.68|727.38|724.58|726.48|723.68|0
1656632750000|2022-06-30 23:45:50|726.71|723.91|726.71|723.91|726.71|723.91|726.6|723.8|0
1656632760000|2022-06-30 23:46:00|726.48|723.68|726.93|724.13|726.93|724.13|726.48|723.68|0
1656632770000|2022-06-30 23:46:10|727.15|724.35|727.05|724.25|727.15|724.35|727.05|724.25|0
1656632780000|2022-06-30 23:46:20|726.82|724.02|726.6|723.8|726.82|724.02|726.6|723.8|0
1656632790000|2022-06-30 23:46:30|726.48|723.68|726.48|723.68|726.6|723.8|726.48|723.68|0
1656632800000|2022-06-30 23:46:40|726.38|723.58|726.38|723.58|726.48|723.68|726.38|723.58|0
1656632810000|2022-06-30 23:46:50|726.6|723.8|726.04|723.24|726.6|723.8|726.04|723.24|0
1656632820000|2022-06-30 23:47:00|725.59|722.79|725.37|722.57|725.71|722.91|725.37|722.57|0
1656632830000|2022-06-30 23:47:10|725.59|722.79|725.82|723.02|725.93|723.13|725.59|722.79|0
1656632840000|2022-06-30 23:47:20|726.04|723.24|726.15|723.35|726.26|723.46|726.04|723.24|0
1656632850000|2022-06-30 23:47:30|726.26|723.46|725.82|723.02|726.26|723.46|725.82|723.02|0
1656632860000|2022-06-30 23:47:40|725.71|722.91|725.71|722.91|725.82|723.02|725.71|722.91|0
1656632870000|2022-06-30 23:47:50|725.59|722.79|725.37|722.57|725.71|722.91|725.37|722.57|0
1656632880000|2022-06-30 23:48:00|725.49|722.69|725.59|722.79|725.59|722.79|725.49|722.69|0
1656632890000|2022-06-30 23:48:10|725.49|722.69|725.49|722.69|725.49|722.69|725.49|722.69|0
1656632900000|2022-06-30 23:48:20|725.59|722.79|725.37|722.57|725.59|722.79|725.37|722.57|0
1656632910000|2022-06-30 23:48:30|725.49|722.69|725.49|722.69|725.49|722.69|725.49|722.69|0
1656632930000|2022-06-30 23:48:50|725.71|722.91|726.04|723.24|726.04|723.24|725.71|722.91|0
1656632940000|2022-06-30 23:49:00|725.93|723.13|725.82|723.02|725.93|723.13|725.82|723.02|0
1656632950000|2022-06-30 23:49:10|725.71|722.91|725.82|723.02|725.82|723.02|725.71|722.91|0
1656632960000|2022-06-30 23:49:20|725.93|723.13|725.59|722.79|725.93|723.13|725.59|722.79|0
1656632970000|2022-06-30 23:49:30|725.48|722.68|725.71|722.91|725.71|722.91|725.48|722.68|0
1656632990000|2022-06-30 23:49:50|725.81|723.01|725.71|722.91|725.93|723.13|725.71|722.91|0
1656633000000|2022-06-30 23:50:00|725.59|722.79|724.7|721.9|725.59|722.79|724.7|721.9|0
1656633010000|2022-06-30 23:50:10|724.25|721.45|724.48|721.68|724.7|721.9|724.25|721.45|0
1656633020000|2022-06-30 23:50:20|724.25|721.45|723.81|721.01|724.25|721.45|723.81|721.01|0
1656633030000|2022-06-30 23:50:30|723.59|720.79|723.36|720.56|723.59|720.79|723.36|720.56|0
1656633040000|2022-06-30 23:50:40|723.59|720.79|722.92|720.12|723.59|720.79|722.92|720.12|0
1656633050000|2022-06-30 23:50:50|723.03|720.23|723.48|720.68|723.48|720.68|723.03|720.23|0
1656633060000|2022-06-30 23:51:00|723.14|720.34|723.36|720.56|723.36|720.56|723.14|720.34|0
1656633070000|2022-06-30 23:51:10|723.26|720.46|723.14|720.34|723.36|720.56|723.14|720.34|0
1656633080000|2022-06-30 23:51:20|723.03|720.23|723.26|720.46|723.26|720.46|722.92|720.12|0
1656633090000|2022-06-30 23:51:30|723.36|720.56|723.36|720.56|723.36|720.56|723.26|720.46|0
1656633100000|2022-06-30 23:51:40|723.14|720.34|723.14|720.34|723.14|720.34|723.14|720.34|0
1656633120000|2022-06-30 23:52:00|722.92|720.12|722.92|720.12|722.92|720.12|722.92|720.12|0
1656633130000|2022-06-30 23:52:10|722.69|719.89|722.69|719.89|722.69|719.89|722.59|719.79|0
1656633140000|2022-06-30 23:52:20|722.81|720.01|722.81|720.01|722.92|720.12|722.81|720.01|0
1656633150000|2022-06-30 23:52:30|722.92|720.12|722.69|719.89|722.92|720.12|722.59|719.79|0
1656633160000|2022-06-30 23:52:40|722.47|719.67|722.92|720.12|723.14|720.34|722.47|719.67|0
1656633170000|2022-06-30 23:52:50|723.03|720.23|722.92|720.12|723.14|720.34|722.92|720.12|0
1656633180000|2022-06-30 23:53:00|723.14|720.34|723.03|720.23|723.14|720.34|723.03|720.23|0
1656633190000|2022-06-30 23:53:10|723.36|720.56|723.14|720.34|723.36|720.56|723.14|720.34|0
1656633200000|2022-06-30 23:53:20|723.26|720.46|723.36|720.56|723.36|720.56|723.26|720.46|0
1656633210000|2022-06-30 23:53:30|723.26|720.46|723.26|720.46|723.36|720.56|723.26|720.46|0
1656633220000|2022-06-30 23:53:40|722.92|720.12|722.25|719.45|722.92|720.12|722.25|719.45|0
1656633230000|2022-06-30 23:53:50|722.03|719.23|721.58|718.78|722.03|719.23|721.58|718.78|0
1656633240000|2022-06-30 23:54:00|721.8|719|721.7|718.9|722.03|719.23|721.58|718.78|0
1656633250000|2022-06-30 23:54:10|721.58|718.78|721.58|718.78|721.58|718.78|721.47|718.67|0
1656633260000|2022-06-30 23:54:20|721.7|718.9|721.58|718.78|721.8|719|721.58|718.78|0
1656633270000|2022-06-30 23:54:30|721.8|719|722.25|719.45|722.25|719.45|721.8|719|0
1656633280000|2022-06-30 23:54:40|721.8|719|721.92|719.12|721.92|719.12|721.58|718.78|0
1656633290000|2022-06-30 23:54:50|722.03|719.23|722.03|719.23|722.03|719.23|722.03|719.23|0
1656633300000|2022-06-30 23:55:00|721.8|719|721.36|718.56|721.8|719|721.36|718.56|0
1656633310000|2022-06-30 23:55:10|721.58|718.78|721.58|718.78|721.58|718.78|721.58|718.78|0
1656633320000|2022-06-30 23:55:20|721.36|718.56|721.14|718.34|721.36|718.56|721.14|718.34|0
1656633330000|2022-06-30 23:55:30|720.91|718.11|720.58|717.78|720.91|718.11|720.58|717.78|0
1656633340000|2022-06-30 23:55:40|720.47|717.67|720.91|718.11|720.91|718.11|720.47|717.67|0
1656633350000|2022-06-30 23:55:50|721.14|718.34|721.03|718.23|721.14|718.34|720.91|718.11|0
1656633360000|2022-06-30 23:56:00|721.14|718.34|721.03|718.23|721.14|718.34|721.03|718.23|0
1656633370000|2022-06-30 23:56:10|720.91|718.11|721.03|718.23|721.03|718.23|720.91|718.11|0
1656633380000|2022-06-30 23:56:20|720.91|718.11|720.91|718.11|720.91|718.11|720.69|717.89|0
1656633390000|2022-06-30 23:56:30|720.69|717.89|720.69|717.89|720.69|717.89|720.69|717.89|0
1656633400000|2022-06-30 23:56:40|720.47|717.67|720.69|717.89|720.69|717.89|720.47|717.67|0
1656633410000|2022-06-30 23:56:50|720.91|718.11|720.91|718.11|720.91|718.11|720.91|718.11|0
1656633420000|2022-06-30 23:57:00|720.58|717.78|720.58|717.78|720.58|717.78|720.58|717.78|0
1656633430000|2022-06-30 23:57:10|720.81|718.01|720.69|717.89|720.81|718.01|720.69|717.89|0
1656633440000|2022-06-30 23:57:20|720.47|717.67|720.58|717.78|720.58|717.78|720.47|717.67|0
1656633450000|2022-06-30 23:57:30|720.69|717.89|720.47|717.67|720.69|717.89|720.47|717.67|0
1656633460000|2022-06-30 23:57:40|720.58|717.78|720.47|717.67|720.58|717.78|720.47|717.67|0
1656633480000|2022-06-30 23:58:00|720.69|717.89|721.25|718.45|721.25|718.45|720.69|717.89|0
1656633490000|2022-06-30 23:58:10|721.36|718.56|721.14|718.34|721.36|718.56|721.14|718.34|0
1656633500000|2022-06-30 23:58:20|720.91|718.11|721.14|718.34|721.14|718.34|720.91|718.11|0
1656633510000|2022-06-30 23:58:30|721.03|718.23|721.14|718.34|721.14|718.34|721.03|718.23|0
1656633520000|2022-06-30 23:58:40|721.03|718.23|721.14|718.34|721.14|718.34|720.91|718.11|0
1656633540000|2022-06-30 23:59:00|721.25|718.45|721.25|718.45|721.25|718.45|721.25|718.45|0
1656633550000|2022-06-30 23:59:10|721.14|718.34|720.91|718.11|721.14|718.34|720.91|718.11|0
1656633560000|2022-06-30 23:59:20|721.03|718.23|721.03|718.23|721.03|718.23|720.91|718.11|0
1656633570000|2022-06-30 23:59:30|721.14|718.34|721.36|718.56|721.36|718.56|721.14|718.34|0
1656633590000|2022-06-30 23:59:50|721.25|718.45|721.36|718.56|721.36|718.56|721.14|718.34|0
1656633600000|2022-07-01 00:00:00|720.69|717.89|721.14|718.34|721.36|718.56|720.02|717.22|0
1656633610000|2022-07-01 00:00:10|721.36|718.56|721.36|718.56|721.36|718.56|721.03|718.23|0
1656633620000|2022-07-01 00:00:20|720.91|718.11|721.14|718.34|721.14|718.34|720.69|717.89|0
1656633630000|2022-07-01 00:00:30|720.91|718.11|721.03|718.23|721.03|718.23|720.81|718.01|0
1656633640000|2022-07-01 00:00:40|721.36|718.56|721.13|718.33|721.36|718.56|721.13|718.33|0
1656633650000|2022-07-01 00:00:50|721.36|718.56|721.47|718.67|721.58|718.78|721.36|718.56|0
1656633660000|2022-07-01 00:01:00|721.58|718.78|721.25|718.45|721.58|718.78|721.13|718.33|0
1656633670000|2022-07-01 00:01:10|721.13|718.33|721.13|718.33|721.25|718.45|721.13|718.33|0
1656633680000|2022-07-01 00:01:20|721.36|718.56|721.25|718.45|721.36|718.56|721.25|718.45|0
1656633690000|2022-07-01 00:01:30|721.58|718.78|721.58|718.78|721.58|718.78|721.25|718.45|0
1656633700000|2022-07-01 00:01:40|722.14|719.34|721.13|718.33|722.14|719.34|721.13|718.33|0
1656633710000|2022-07-01 00:01:50|720.47|717.67|720.47|717.67|720.47|717.67|720.47|717.67|0
1656633720000|2022-07-01 00:02:00|720.24|717.44|720.24|717.44|720.24|717.44|720.02|717.22|0
1656633730000|2022-07-01 00:02:10|719.8|717|720.02|717.22|720.02|717.22|719.58|716.78|0
1656633740000|2022-07-01 00:02:20|719.58|716.78|719.8|717|719.8|717|719.03|716.23|0
1656633750000|2022-07-01 00:02:30|719.47|716.67|719.36|716.56|719.58|716.78|719.36|716.56|0
1656633760000|2022-07-01 00:02:40|719.25|716.45|719.8|717|719.8|717|719.25|716.45|0
1656633770000|2022-07-01 00:02:50|720.02|717.22|719.8|717|720.02|717.22|719.8|717|0
1656633780000|2022-07-01 00:03:00|719.58|716.78|719.47|716.67|719.8|717|719.36|716.56|0
1656633790000|2022-07-01 00:03:10|719.69|716.89|719.58|716.78|719.8|717|719.58|716.78|0
1656633800000|2022-07-01 00:03:20|719.36|716.56|719.13|716.33|719.36|716.56|719.13|716.33|0
1656633810000|2022-07-01 00:03:30|719.25|716.45|719.36|716.56|719.36|716.56|719.13|716.33|0
1656633820000|2022-07-01 00:03:40|719.47|716.67|719.69|716.89|719.69|716.89|719.47|716.67|0
1656633830000|2022-07-01 00:03:50|719.8|717|720.14|717.34|720.24|717.44|719.8|717|0
1656633840000|2022-07-01 00:04:00|720.24|717.44|719.8|717|720.24|717.44|719.8|717|0
1656633850000|2022-07-01 00:04:10|719.58|716.78|719.35|716.55|719.58|716.78|719.35|716.55|0
1656633860000|2022-07-01 00:04:20|719.58|716.78|719.58|716.78|719.58|716.78|719.58|716.78|0
1656633870000|2022-07-01 00:04:30|719.13|716.33|718.91|716.11|719.13|716.33|718.91|716.11|0
1656633880000|2022-07-01 00:04:40|719.13|716.33|719.13|716.33|719.13|716.33|718.91|716.11|0
1656633890000|2022-07-01 00:04:50|718.91|716.11|719.03|716.23|719.03|716.23|718.91|716.11|0
1656633900000|2022-07-01 00:05:00|719.13|716.33|719.13|716.33|719.35|716.55|718.91|716.11|0
1656633910000|2022-07-01 00:05:10|719.35|716.55|719.35|716.55|719.58|716.78|719.35|716.55|0
1656633920000|2022-07-01 00:05:20|719.58|716.78|720.24|717.44|720.24|717.44|719.58|716.78|0
1656633930000|2022-07-01 00:05:30|720.69|717.89|720.47|717.67|720.69|717.89|720.47|717.67|0
1656633940000|2022-07-01 00:05:40|720.24|717.44|720.02|717.22|720.24|717.44|719.8|717|0
1656633950000|2022-07-01 00:05:50|720.24|717.44|720.24|717.44|720.24|717.44|720.24|717.44|0
1656633960000|2022-07-01 00:06:00|720.14|717.34|720.91|718.11|720.91|718.11|720.02|717.22|0
1656633970000|2022-07-01 00:06:10|720.24|717.44|720.14|717.34|720.24|717.44|720.14|717.34|0
1656633980000|2022-07-01 00:06:20|720.47|717.67|720.47|717.67|720.58|717.78|720.24|717.44|0
1656633990000|2022-07-01 00:06:30|720.69|717.89|721.13|718.33|721.13|718.33|720.69|717.89|0
1656634000000|2022-07-01 00:06:40|720.91|718.11|720.69|717.89|720.91|718.11|720.69|717.89|0
1656634010000|2022-07-01 00:06:50|720.24|717.44|720.24|717.44|720.24|717.44|720.24|717.44|0
1656634020000|2022-07-01 00:07:00|720.02|717.22|719.69|716.89|720.02|717.22|719.69|716.89|0
1656634030000|2022-07-01 00:07:10|719.47|716.67|720.02|717.22|720.02|717.22|719.13|716.33|0
1656634040000|2022-07-01 00:07:20|720.24|717.44|720.02|717.22|720.24|717.44|720.02|717.22|0
1656634050000|2022-07-01 00:07:30|720.24|717.44|720.47|717.67|720.47|717.67|720.24|717.44|0
1656634060000|2022-07-01 00:07:40|720.14|717.34|720.58|717.78|720.69|717.89|720.02|717.22|0
1656634070000|2022-07-01 00:07:50|720.91|718.11|720.69|717.89|720.91|718.11|720.69|717.89|0
1656634080000|2022-07-01 00:08:00|720.47|717.67|720.36|717.56|720.69|717.89|720.24|717.44|0
1656634090000|2022-07-01 00:08:10|720.69|717.89|720.69|717.89|720.69|717.89|720.47|717.67|0
1656634100000|2022-07-01 00:08:20|720.47|717.67|720.8|718|720.8|718|720.47|717.67|0
1656634110000|2022-07-01 00:08:30|720.69|717.89|720.47|717.67|720.69|717.89|720.24|717.44|0
1656634120000|2022-07-01 00:08:40|720.69|717.89|721.13|718.33|721.13|718.33|720.69|717.89|0
1656634130000|2022-07-01 00:08:50|721.58|718.78|721.36|718.56|721.58|718.78|721.36|718.56|0
1656634140000|2022-07-01 00:09:00|721.47|718.67|721.58|718.78|721.58|718.78|721.47|718.67|0
1656634150000|2022-07-01 00:09:10|721.36|718.56|721.58|718.78|721.58|718.78|721.36|718.56|0
1656634160000|2022-07-01 00:09:20|721.47|718.67|721.58|718.78|721.69|718.89|721.36|718.56|0
1656634170000|2022-07-01 00:09:30|721.8|719|722.47|719.67|722.47|719.67|721.8|719|0
1656634180000|2022-07-01 00:09:40|722.02|719.22|722.02|719.22|722.25|719.45|721.8|719|0
1656634190000|2022-07-01 00:09:50|721.8|719|721.92|719.12|722.02|719.22|721.8|719|0
1656634200000|2022-07-01 00:10:00|721.58|718.78|721.8|719|721.8|719|721.36|718.56|0
1656634210000|2022-07-01 00:10:10|722.02|719.22|721.36|718.56|722.02|719.22|721.36|718.56|0
1656634220000|2022-07-01 00:10:20|721.58|718.78|721.58|718.78|721.58|718.78|721.58|718.78|0
1656634230000|2022-07-01 00:10:30|721.36|718.56|721.36|718.56|721.47|718.67|721.13|718.33|0
1656634240000|2022-07-01 00:10:40|721.25|718.45|720.91|718.11|721.25|718.45|720.91|718.11|0
1656634250000|2022-07-01 00:10:50|721.36|718.56|721.8|719|721.8|719|721.36|718.56|0
1656634260000|2022-07-01 00:11:00|721.47|718.67|721.58|718.78|721.58|718.78|721.47|718.67|0
1656634270000|2022-07-01 00:11:10|721.36|718.56|721.58|718.78|721.58|718.78|721.36|718.56|0
1656634280000|2022-07-01 00:11:20|721.36|718.56|721.36|718.56|721.36|718.56|721.36|718.56|0
1656634300000|2022-07-01 00:11:40|721.58|718.78|722.02|719.22|722.02|719.22|721.58|718.78|0
1656634310000|2022-07-01 00:11:50|722.25|719.45|722.02|719.22|722.25|719.45|722.02|719.22|0
1656634320000|2022-07-01 00:12:00|721.8|719|721.58|718.78|721.8|719|721.58|718.78|0
1656634330000|2022-07-01 00:12:10|721.36|718.56|721.58|718.78|721.58|718.78|721.36|718.56|0
1656634340000|2022-07-01 00:12:20|721.47|718.67|721.58|718.78|721.58|718.78|721.36|718.56|0
1656634350000|2022-07-01 00:12:30|721.69|718.89|722.02|719.22|722.02|719.22|721.69|718.89|0
1656634370000|2022-07-01 00:12:50|721.8|719|721.69|718.89|722.02|719.22|721.69|718.89|0
1656634380000|2022-07-01 00:13:00|721.58|718.78|721.36|718.56|721.8|719|721.36|718.56|0
1656634390000|2022-07-01 00:13:10|721.47|718.67|721.36|718.56|721.47|718.67|721.36|718.56|0
1656634400000|2022-07-01 00:13:20|721.58|718.78|721.58|718.78|721.58|718.78|721.58|718.78|0
1656634430000|2022-07-01 00:13:50|721.8|719|722.02|719.22|722.02|719.22|721.8|719|0
1656634440000|2022-07-01 00:14:00|721.8|719|721.8|719|721.8|719|721.8|719|0
1656634450000|2022-07-01 00:14:10|721.58|718.78|721.58|718.78|721.58|718.78|721.58|718.78|0
1656634460000|2022-07-01 00:14:20|721.8|719|721.92|719.12|721.92|719.12|721.8|719|0
1656634470000|2022-07-01 00:14:30|721.8|719|722.25|719.45|722.25|719.45|721.8|719|0
1656634480000|2022-07-01 00:14:40|722.02|719.22|721.8|719|722.02|719.22|721.8|719|0
1656634490000|2022-07-01 00:14:50|722.02|719.22|721.35|718.55|722.02|719.22|721.35|718.55|0
1656634500000|2022-07-01 00:15:00|721.58|718.78|721.35|718.55|721.58|718.78|721.35|718.55|0
1656634510000|2022-07-01 00:15:10|720.36|717.56|720.46|717.66|720.69|717.89|720.36|717.56|0
1656634520000|2022-07-01 00:15:20|721.13|718.33|720.46|717.66|721.35|718.55|720.46|717.66|0
1656634530000|2022-07-01 00:15:30|720.14|717.34|720.24|717.44|720.24|717.44|720.14|717.34|0
1656634540000|2022-07-01 00:15:40|720.58|717.78|721.47|718.67|721.47|718.67|720.58|717.78|0
1656634550000|2022-07-01 00:15:50|721.58|718.78|721.47|718.67|721.58|718.78|721.47|718.67|0
1656634560000|2022-07-01 00:16:00|721.92|719.12|721.8|719|721.92|719.12|721.8|719|0
1656634570000|2022-07-01 00:16:10|721.92|719.12|720.91|718.11|721.92|719.12|720.91|718.11|0
1656634580000|2022-07-01 00:16:20|720.69|717.89|720.46|717.66|720.69|717.89|720.46|717.66|0
1656634590000|2022-07-01 00:16:30|720.58|717.78|720.69|717.89|720.69|717.89|720.46|717.66|0
1656634600000|2022-07-01 00:16:40|720.58|717.78|720.58|717.78|720.58|717.78|720.58|717.78|0
1656634610000|2022-07-01 00:16:50|720.46|717.66|719.35|716.55|720.46|717.66|719.35|716.55|0
1656634620000|2022-07-01 00:17:00|719.69|716.89|719.57|716.77|719.69|716.89|719.57|716.77|0
1656634630000|2022-07-01 00:17:10|719.13|716.33|719.13|716.33|719.13|716.33|719.13|716.33|0
1656634640000|2022-07-01 00:17:20|719.57|716.77|719.35|716.55|719.8|717|719.35|716.55|0
1656634650000|2022-07-01 00:17:30|719.13|716.33|719.47|716.67|719.57|716.77|718.91|716.11|0
1656634660000|2022-07-01 00:17:40|719.35|716.55|719.57|716.77|719.57|716.77|719.25|716.45|0
1656634670000|2022-07-01 00:17:50|719.69|716.89|719.47|716.67|719.8|717|719.47|716.67|0
1656634680000|2022-07-01 00:18:00|719.57|716.77|719.25|716.45|719.57|716.77|719.13|716.33|0
1656634690000|2022-07-01 00:18:10|719.35|716.55|719.57|716.77|719.69|716.89|719.35|716.55|0
1656634700000|2022-07-01 00:18:20|719.47|716.67|719.57|716.77|719.57|716.77|719.47|716.67|0
1656634710000|2022-07-01 00:18:30|719.91|717.11|720.02|717.22|720.02|717.22|719.91|717.11|0
1656634720000|2022-07-01 00:18:40|719.69|716.89|719.8|717|719.8|717|719.69|716.89|0
1656634730000|2022-07-01 00:18:50|719.91|717.11|719.8|717|720.02|717.22|719.8|717|0
1656634740000|2022-07-01 00:19:00|720.02|717.22|719.02|716.22|720.02|717.22|719.02|716.22|0
1656634750000|2022-07-01 00:19:10|718.91|716.11|719.35|716.55|719.35|716.55|718.91|716.11|0
1656634760000|2022-07-01 00:19:20|718.91|716.11|719.35|716.55|719.35|716.55|718.91|716.11|0
1656634770000|2022-07-01 00:19:30|719.8|717|719.57|716.77|719.8|717|719.57|716.77|0
1656634780000|2022-07-01 00:19:40|719.02|716.22|719.13|716.33|719.13|716.33|718.91|716.11|0
1656634790000|2022-07-01 00:19:50|718.91|716.11|718.69|715.89|718.91|716.11|718.69|715.89|0
1656634800000|2022-07-01 00:20:00|718.8|716|718.91|716.11|718.91|716.11|718.8|716|0
1656634810000|2022-07-01 00:20:10|719.02|716.22|718.91|716.11|719.02|716.22|718.91|716.11|0
1656634820000|2022-07-01 00:20:20|718.8|716|718.69|715.89|718.91|716.11|718.69|715.89|0
1656634830000|2022-07-01 00:20:30|718.46|715.66|718.68|715.88|718.8|716|718.46|715.66|0
1656634840000|2022-07-01 00:20:40|718.58|715.78|718.46|715.66|718.58|715.78|718.13|715.33|0
1656634850000|2022-07-01 00:20:50|718.68|715.88|718.91|716.11|718.91|716.11|718.68|715.88|0
1656634860000|2022-07-01 00:21:00|718.68|715.88|719.02|716.22|719.02|716.22|718.68|715.88|0
1656634870000|2022-07-01 00:21:10|719.13|716.33|719.25|716.45|719.25|716.45|719.13|716.33|0
1656634880000|2022-07-01 00:21:20|719.57|716.77|719.35|716.55|719.57|716.77|719.24|716.44|0
1656634890000|2022-07-01 00:21:30|719.57|716.77|719.47|716.67|719.57|716.77|719.47|716.67|0
1656634900000|2022-07-01 00:21:40|719.8|717|719.8|717|720.02|717.22|719.8|717|0
1656634910000|2022-07-01 00:21:50|720.13|717.33|720.24|717.44|720.24|717.44|720.13|717.33|0
1656634920000|2022-07-01 00:22:00|720.02|717.22|719.57|716.77|720.02|717.22|719.57|716.77|0
1656634940000|2022-07-01 00:22:20|719.8|717|719.69|716.89|719.8|717|719.69|716.89|0
1656634950000|2022-07-01 00:22:30|719.57|716.77|720.24|717.44|720.24|717.44|719.57|716.77|0
1656634960000|2022-07-01 00:22:40|720.58|717.78|720.46|717.66|720.69|717.89|720.46|717.66|0
1656634970000|2022-07-01 00:22:50|720.69|717.89|720.8|718|720.91|718.11|720.69|717.89|0
1656634980000|2022-07-01 00:23:00|720.91|718.11|721.13|718.33|721.13|718.33|720.91|718.11|0
1656634990000|2022-07-01 00:23:10|720.91|718.11|720.8|718|720.91|718.11|720.8|718|0
1656635000000|2022-07-01 00:23:20|720.69|717.89|720.69|717.89|720.69|717.89|720.58|717.78|0
1656635010000|2022-07-01 00:23:30|720.91|718.11|720.91|718.11|721.13|718.33|720.91|718.11|0
1656635020000|2022-07-01 00:23:40|721.13|718.33|721.35|718.55|721.35|718.55|721.13|718.33|0
1656635030000|2022-07-01 00:23:50|721.25|718.45|721.35|718.55|721.35|718.55|721.13|718.33|0
1656635040000|2022-07-01 00:24:00|721.13|718.33|721.13|718.33|721.13|718.33|720.91|718.11|0
1656635050000|2022-07-01 00:24:10|721.58|718.78|721.58|718.78|721.58|718.78|721.58|718.78|0
1656635060000|2022-07-01 00:24:20|722.02|719.22|722.02|719.22|722.02|719.22|721.91|719.11|0
1656635070000|2022-07-01 00:24:30|721.8|719|722.02|719.22|722.02|719.22|721.69|718.89|0
1656635080000|2022-07-01 00:24:40|721.8|719|721.8|719|721.91|719.11|721.8|719|0
1656635090000|2022-07-01 00:24:50|722.02|719.22|721.8|719|722.02|719.22|721.8|719|0
1656635100000|2022-07-01 00:25:00|721.69|718.89|721.8|719|721.8|719|721.58|718.78|0
1656635110000|2022-07-01 00:25:10|721.91|719.11|722.02|719.22|722.02|719.22|721.91|719.11|0
1656635130000|2022-07-01 00:25:30|723.36|720.56|723.36|720.56|723.36|720.56|723.36|720.56|0
1656635140000|2022-07-01 00:25:40|722.91|720.11|723.25|720.45|723.36|720.56|722.91|720.11|0
1656635150000|2022-07-01 00:25:50|723.36|720.56|723.36|720.56|723.58|720.78|723.36|720.56|0
1656635160000|2022-07-01 00:26:00|723.58|720.78|723.47|720.67|723.7|720.9|723.47|720.67|0
1656635170000|2022-07-01 00:26:10|723.36|720.56|723.36|720.56|723.47|720.67|723.36|720.56|0
1656635180000|2022-07-01 00:26:20|723.25|720.45|722.91|720.11|723.36|720.56|722.91|720.11|0
1656635190000|2022-07-01 00:26:30|722.8|720|723.36|720.56|723.36|720.56|722.8|720|0
1656635200000|2022-07-01 00:26:40|723.58|720.78|723.8|721|723.8|721|723.58|720.78|0
1656635210000|2022-07-01 00:26:50|724.02|721.22|724.25|721.45|724.25|721.45|724.02|721.22|0
1656635220000|2022-07-01 00:27:00|724.47|721.67|724.47|721.67|724.47|721.67|724.47|721.67|0
1656635230000|2022-07-01 00:27:10|724.69|721.89|724.69|721.89|724.69|721.89|724.69|721.89|0
1656635240000|2022-07-01 00:27:20|724.47|721.67|724.02|721.22|724.47|721.67|724.02|721.22|0
1656635250000|2022-07-01 00:27:30|724.25|721.45|724.02|721.22|724.25|721.45|724.02|721.22|0
1656635260000|2022-07-01 00:27:40|723.92|721.12|723.58|720.78|723.92|721.12|723.58|720.78|0
1656635270000|2022-07-01 00:27:50|723.8|721|723.8|721|723.8|721|723.8|721|0
1656635280000|2022-07-01 00:28:00|723.58|720.78|723.58|720.78|723.58|720.78|723.36|720.56|0
1656635290000|2022-07-01 00:28:10|723.25|720.45|723.13|720.33|723.25|720.45|722.91|720.11|0
1656635300000|2022-07-01 00:28:20|723.03|720.23|723.47|720.67|723.47|720.67|723.03|720.23|0
1656635310000|2022-07-01 00:28:30|723.36|720.56|723.58|720.78|723.8|721|723.36|720.56|0
1656635320000|2022-07-01 00:28:40|723.47|720.67|723.47|720.67|723.47|720.67|723.47|720.67|0
1656635330000|2022-07-01 00:28:50|723.36|720.56|723.36|720.56|723.36|720.56|723.25|720.45|0
1656635340000|2022-07-01 00:29:00|723.25|720.45|723.47|720.67|723.58|720.78|723.25|720.45|0
1656635350000|2022-07-01 00:29:10|723.36|720.56|723.13|720.33|723.36|720.56|723.13|720.33|0
1656635360000|2022-07-01 00:29:20|722.91|720.11|722.69|719.89|722.91|720.11|722.58|719.78|0
1656635370000|2022-07-01 00:29:30|722.46|719.66|722.24|719.44|722.46|719.66|722.24|719.44|0
1656635380000|2022-07-01 00:29:40|721.8|719|722.24|719.44|722.24|719.44|721.8|719|0
1656635390000|2022-07-01 00:29:50|721.91|719.11|722.24|719.44|722.24|719.44|721.8|719|0
1656635400000|2022-07-01 00:30:00|722.36|719.56|722.69|719.89|722.69|719.89|722.36|719.56|0
1656635410000|2022-07-01 00:30:10|722.58|719.78|722.14|719.34|722.58|719.78|722.14|719.34|0
1656635420000|2022-07-01 00:30:20|722.02|719.22|721.91|719.11|722.02|719.22|721.91|719.11|0
1656635430000|2022-07-01 00:30:30|721.8|719|722.14|719.34|722.14|719.34|721.8|719|0
1656635440000|2022-07-01 00:30:40|722.36|719.56|722.69|719.89|722.69|719.89|722.36|719.56|0
1656635450000|2022-07-01 00:30:50|722.58|719.78|722.91|720.11|722.91|720.11|722.58|719.78|0
1656635460000|2022-07-01 00:31:00|722.8|720|721.91|719.11|722.8|720|721.91|719.11|0
1656635470000|2022-07-01 00:31:10|721.8|719|722.02|719.22|722.02|719.22|721.8|719|0
1656635480000|2022-07-01 00:31:20|721.91|719.11|721.91|719.11|721.91|719.11|721.8|719|0
1656635490000|2022-07-01 00:31:30|722.02|719.22|722.46|719.66|722.46|719.66|721.91|719.11|0
1656635500000|2022-07-01 00:31:40|722.58|719.78|722.58|719.78|722.58|719.78|722.46|719.66|0
1656635510000|2022-07-01 00:31:50|722.69|719.89|722.46|719.66|722.69|719.89|722.24|719.44|0
1656635520000|2022-07-01 00:32:00|722.36|719.56|723.03|720.23|723.03|720.23|722.36|719.56|0
1656635530000|2022-07-01 00:32:10|723.13|720.33|723.36|720.56|723.36|720.56|723.13|720.33|0
1656635540000|2022-07-01 00:32:20|722.91|720.11|723.13|720.33|723.13|720.33|722.91|720.11|0
1656635550000|2022-07-01 00:32:30|723.25|720.45|723.36|720.56|723.36|720.56|723.25|720.45|0
1656635560000|2022-07-01 00:32:40|723.58|720.78|723.8|721|723.8|721|723.58|720.78|0
1656635570000|2022-07-01 00:32:50|724.02|721.22|724.02|721.22|724.02|721.22|724.02|721.22|0
1656635580000|2022-07-01 00:33:00|724.25|721.45|724.02|721.22|724.25|721.45|724.02|721.22|0
1656635590000|2022-07-01 00:33:10|724.25|721.45|724.47|721.67|724.59|721.79|724.25|721.45|0
1656635600000|2022-07-01 00:33:20|724.25|721.45|724.58|721.78|724.58|721.78|724.25|721.45|0
1656635610000|2022-07-01 00:33:30|724.47|721.67|724.47|721.67|724.69|721.89|724.47|721.67|0
1656635620000|2022-07-01 00:33:40|724.36|721.56|723.69|720.89|724.36|721.56|723.69|720.89|0
1656635630000|2022-07-01 00:33:50|723.58|720.78|723.03|720.23|723.58|720.78|722.91|720.11|0
1656635640000|2022-07-01 00:34:00|722.8|720|722.46|719.66|722.8|720|722.46|719.66|0
1656635650000|2022-07-01 00:34:10|723.03|720.23|722.58|719.78|723.03|720.23|722.46|719.66|0
1656635660000|2022-07-01 00:34:20|722.69|719.89|722.69|719.89|722.69|719.89|722.58|719.78|0
1656635670000|2022-07-01 00:34:30|722.58|719.78|722.69|719.89|722.69|719.89|722.58|719.78|0
1656635680000|2022-07-01 00:34:40|722.46|719.66|722.36|719.56|722.46|719.66|722.36|719.56|0
1656635690000|2022-07-01 00:34:50|722.24|719.44|722.02|719.22|722.36|719.56|722.02|719.22|0
1656635700000|2022-07-01 00:35:00|722.24|719.44|722.36|719.56|722.58|719.78|722.24|719.44|0
1656635710000|2022-07-01 00:35:10|722.58|719.78|722.13|719.33|722.58|719.78|722.13|719.33|0
1656635720000|2022-07-01 00:35:20|721.91|719.11|721.57|718.77|721.91|719.11|721.35|718.55|0
1656635730000|2022-07-01 00:35:30|721.35|718.55|721.69|718.89|721.69|718.89|721.35|718.55|0
1656635740000|2022-07-01 00:35:40|721.57|718.77|721.8|719|721.8|719|721.57|718.77|0
1656635750000|2022-07-01 00:35:50|721.57|718.77|721.8|719|721.8|719|721.57|718.77|0
1656635760000|2022-07-01 00:36:00|721.91|719.11|722.8|720|722.8|720|721.91|719.11|0
1656635770000|2022-07-01 00:36:10|722.69|719.89|722.69|719.89|722.69|719.89|722.69|719.89|0
1656635780000|2022-07-01 00:36:20|722.91|720.11|722.8|720|722.91|720.11|722.8|720|0
1656635790000|2022-07-01 00:36:30|723.25|720.45|723.35|720.55|723.35|720.55|723.13|720.33|0
1656635800000|2022-07-01 00:36:40|723.58|720.78|723.35|720.55|723.8|721|723.35|720.55|0
1656635810000|2022-07-01 00:36:50|723.02|720.22|723.58|720.78|723.58|720.78|723.02|720.22|0
1656635820000|2022-07-01 00:37:00|723.8|721|723.8|721|723.8|721|723.47|720.67|0
1656635830000|2022-07-01 00:37:10|723.58|720.78|723.8|721|723.8|721|723.47|720.67|0
1656635840000|2022-07-01 00:37:20|724.02|721.22|723.8|721|724.02|721.22|723.8|721|0
1656635850000|2022-07-01 00:37:30|723.58|720.78|723.47|720.67|723.8|721|723.47|720.67|0
1656635860000|2022-07-01 00:37:40|723.25|720.45|722.36|719.56|723.58|720.78|722.36|719.56|0
1656635870000|2022-07-01 00:37:50|722.91|720.11|722.58|719.78|722.91|720.11|722.58|719.78|0
1656635880000|2022-07-01 00:38:00|722.69|719.89|722.58|719.78|722.69|719.89|722.36|719.56|0
1656635890000|2022-07-01 00:38:10|722.36|719.56|722.69|719.89|722.69|719.89|722.36|719.56|0
1656635900000|2022-07-01 00:38:20|723.02|720.22|723.8|721|723.8|721|723.02|720.22|0
1656635910000|2022-07-01 00:38:30|724.02|721.22|724.47|721.67|724.47|721.67|724.02|721.22|0
1656635920000|2022-07-01 00:38:40|724.69|721.89|724.25|721.45|724.69|721.89|724.25|721.45|0
1656635930000|2022-07-01 00:38:50|724.47|721.67|724.25|721.45|724.58|721.78|724.25|721.45|0
1656635940000|2022-07-01 00:39:00|724.47|721.67|724.47|721.67|724.47|721.67|724.47|721.67|0
1656635950000|2022-07-01 00:39:10|724.69|721.89|724.47|721.67|724.69|721.89|724.47|721.67|0
1656635960000|2022-07-01 00:39:20|724.25|721.45|724.81|722.01|724.81|722.01|724.25|721.45|0
1656635970000|2022-07-01 00:39:30|724.91|722.11|724.91|722.11|724.91|722.11|724.91|722.11|0
1656635980000|2022-07-01 00:39:40|725.03|722.23|725.36|722.56|725.36|722.56|725.03|722.23|0
1656635990000|2022-07-01 00:39:50|725.58|722.78|725.36|722.56|725.81|723.01|725.36|722.56|0
1656636000000|2022-07-01 00:40:00|725.58|722.78|725.81|723.01|725.81|723.01|725.58|722.78|0
1656636010000|2022-07-01 00:40:10|725.25|722.45|725.25|722.45|725.48|722.68|725.25|722.45|0
1656636020000|2022-07-01 00:40:20|725.36|722.56|725.62|722.82|725.84|723.04|725.36|722.56|0
1656636030000|2022-07-01 00:40:30|725.17|722.37|725.78|722.98|725.78|722.98|725.17|722.37|0
1656636040000|2022-07-01 00:40:40|725.66|722.86|725.66|722.86|725.66|722.86|725.55|722.75|0
1656636050000|2022-07-01 00:40:50|725.33|722.53|725.66|722.86|725.66|722.86|725.33|722.53|0
1656636060000|2022-07-01 00:41:00|725.44|722.64|725.44|722.64|725.44|722.64|725.22|722.42|0
1656636070000|2022-07-01 00:41:10|725.78|722.98|724.99|722.19|725.78|722.98|724.99|722.19|0
1656636080000|2022-07-01 00:41:20|725.44|722.64|724.77|721.97|725.44|722.64|724.77|721.97|0
1656636090000|2022-07-01 00:41:30|724.33|721.53|723.88|721.08|724.33|721.53|723.88|721.08|0
1656636110000|2022-07-01 00:41:50|724.22|721.42|724.44|721.64|724.77|721.97|724.22|721.42|0
1656636120000|2022-07-01 00:42:00|724.55|721.75|725.11|722.31|725.33|722.53|724.55|721.75|0
1656636130000|2022-07-01 00:42:10|724.89|722.09|725.11|722.31|725.11|722.31|724.89|722.09|0
1656636140000|2022-07-01 00:42:20|725.22|722.42|725.33|722.53|725.33|722.53|725.22|722.42|0
1656636150000|2022-07-01 00:42:30|725.66|722.86|726.1|723.3|726.1|723.3|725.66|722.86|0
1656636160000|2022-07-01 00:42:40|726.55|723.75|726|723.2|726.55|723.75|725.88|723.08|0
1656636170000|2022-07-01 00:42:50|725.88|723.08|726.22|723.42|726.22|723.42|725.88|723.08|0
1656636180000|2022-07-01 00:43:00|725.88|723.08|725.33|722.53|725.88|723.08|725.33|722.53|0
1656636190000|2022-07-01 00:43:10|725.44|722.64|725.55|722.75|725.66|722.86|725.44|722.64|0
1656636200000|2022-07-01 00:43:20|725.78|722.98|725.66|722.86|726|723.2|725.66|722.86|0
1656636210000|2022-07-01 00:43:30|725.88|723.08|725.66|722.86|725.88|723.08|725.66|722.86|0
1656636220000|2022-07-01 00:43:40|725.78|722.98|725.22|722.42|725.78|722.98|725.22|722.42|0
1656636230000|2022-07-01 00:43:50|725.44|722.64|725.78|722.98|725.78|722.98|725.44|722.64|0
1656636240000|2022-07-01 00:44:00|725.88|723.08|725.78|722.98|725.88|723.08|725.55|722.75|0
1656636250000|2022-07-01 00:44:10|725.88|723.08|725.88|723.08|725.88|723.08|725.88|723.08|0
1656636260000|2022-07-01 00:44:20|725.44|722.64|725.22|722.42|725.44|722.64|725.22|722.42|0
1656636270000|2022-07-01 00:44:30|725.55|722.75|725.33|722.53|725.66|722.86|725.33|722.53|0
1656636280000|2022-07-01 00:44:40|725.44|722.64|725.22|722.42|725.44|722.64|725.22|722.42|0
1656636290000|2022-07-01 00:44:50|725.66|722.86|725.33|722.53|725.66|722.86|725.33|722.53|0
1656636300000|2022-07-01 00:45:00|725.44|722.64|724.99|722.19|725.44|722.64|724.99|722.19|0
1656636310000|2022-07-01 00:45:10|725.11|722.31|724.89|722.09|725.11|722.31|724.89|722.09|0
1656636320000|2022-07-01 00:45:20|724.99|722.19|724.89|722.09|724.99|722.19|724.89|722.09|0
1656636330000|2022-07-01 00:45:30|724.66|721.86|724.1|721.3|724.66|721.86|724.1|721.3|0
1656636340000|2022-07-01 00:45:40|724|721.2|724.55|721.75|724.55|721.75|724|721.2|0
1656636350000|2022-07-01 00:45:50|724.44|721.64|724.55|721.75|724.55|721.75|724.44|721.64|0
1656636360000|2022-07-01 00:46:00|724.1|721.3|723.55|720.75|724.1|721.3|723.55|720.75|0
1656636370000|2022-07-01 00:46:10|723.33|720.53|723.22|720.42|723.44|720.64|723.22|720.42|0
1656636380000|2022-07-01 00:46:20|723.44|720.64|723.88|721.08|723.88|721.08|723.44|720.64|0
1656636390000|2022-07-01 00:46:30|724.33|721.53|724.1|721.3|724.33|721.53|724|721.2|0
1656636400000|2022-07-01 00:46:40|723.88|721.08|723.55|720.75|723.88|721.08|723.55|720.75|0
1656636410000|2022-07-01 00:46:50|723.44|720.64|723.44|720.64|723.44|720.64|723.22|720.42|0
1656636420000|2022-07-01 00:47:00|723.22|720.42|723.66|720.86|723.66|720.86|723.22|720.42|0
1656636430000|2022-07-01 00:47:10|723.88|721.08|723.44|720.64|723.88|721.08|723.44|720.64|0
1656636440000|2022-07-01 00:47:20|723.66|720.86|723.78|720.98|723.78|720.98|723.55|720.75|0
1656636450000|2022-07-01 00:47:30|723.88|721.08|723.55|720.75|723.88|721.08|723.44|720.64|0
1656636460000|2022-07-01 00:47:40|723.44|720.64|723.44|720.64|723.66|720.86|723.44|720.64|0
1656636470000|2022-07-01 00:47:50|723.55|720.75|723.22|720.42|723.66|720.86|723.22|720.42|0
1656636480000|2022-07-01 00:48:00|723.66|720.86|722.77|719.97|723.66|720.86|722.77|719.97|0
1656636490000|2022-07-01 00:48:10|722.33|719.53|722.22|719.42|722.33|719.53|722.11|719.31|0
1656636500000|2022-07-01 00:48:20|722.11|719.31|722.67|719.87|722.67|719.87|722.11|719.31|0
1656636510000|2022-07-01 00:48:30|722.55|719.75|722.55|719.75|722.55|719.75|722.44|719.64|0
1656636520000|2022-07-01 00:48:40|722.33|719.53|721.66|718.86|722.33|719.53|721.44|718.64|0
1656636530000|2022-07-01 00:48:50|721.44|718.64|721.44|718.64|721.56|718.76|721.44|718.64|0
1656636540000|2022-07-01 00:49:00|721.11|718.31|721.11|718.31|721.11|718.31|720.89|718.09|0
1656636550000|2022-07-01 00:49:10|720.78|717.98|721|718.2|721|718.2|720.78|717.98|0
1656636560000|2022-07-01 00:49:20|720.89|718.09|720.33|717.53|720.89|718.09|720.33|717.53|0
1656636570000|2022-07-01 00:49:30|720.55|717.75|720.55|717.75|720.55|717.75|720.55|717.75|0
1656636580000|2022-07-01 00:49:40|720.45|717.65|720.45|717.65|720.45|717.65|720.45|717.65|0
1656636590000|2022-07-01 00:49:50|720.55|717.75|721|718.2|721.22|718.42|720.55|717.75|0
1656636600000|2022-07-01 00:50:00|721.33|718.53|721.33|718.53|721.33|718.53|721.33|718.53|0
1656636610000|2022-07-01 00:50:10|721.44|718.64|721.11|718.31|721.44|718.64|721|718.2|0
1656636620000|2022-07-01 00:50:20|721|718.2|720.55|717.75|721|718.2|720.45|717.65|0
1656636630000|2022-07-01 00:50:30|720.78|717.98|720.55|717.75|720.78|717.98|720.55|717.75|0
1656636640000|2022-07-01 00:50:40|720.33|717.53|721|718.2|721|718.2|720.33|717.53|0
1656636650000|2022-07-01 00:50:50|721.22|718.42|721.44|718.64|721.44|718.64|721.22|718.42|0
1656636660000|2022-07-01 00:51:00|721.56|718.76|721.33|718.53|721.56|718.76|721.33|718.53|0
1656636670000|2022-07-01 00:51:10|721.66|718.86|722.11|719.31|722.11|719.31|721.66|718.86|0
1656636680000|2022-07-01 00:51:20|722.22|719.42|722.33|719.53|722.33|719.53|722.11|719.31|0
1656636690000|2022-07-01 00:51:30|722.11|719.31|722.55|719.75|722.55|719.75|722.11|719.31|0
1656636700000|2022-07-01 00:51:40|722.77|719.97|722.55|719.75|722.89|720.09|722.55|719.75|0
1656636710000|2022-07-01 00:51:50|722.66|719.86|722.55|719.75|722.66|719.86|722.55|719.75|0
1656636730000|2022-07-01 00:52:10|722.77|719.97|722.99|720.19|722.99|720.19|722.77|719.97|0
1656636740000|2022-07-01 00:52:20|722.77|719.97|722.89|720.09|722.99|720.19|722.77|719.97|0
1656636750000|2022-07-01 00:52:30|722.77|719.97|722.77|719.97|722.77|719.97|722.66|719.86|0
1656636760000|2022-07-01 00:52:40|722.66|719.86|722.77|719.97|722.99|720.19|722.66|719.86|0
1656636770000|2022-07-01 00:52:50|722.55|719.75|722.89|720.09|722.99|720.19|722.55|719.75|0
1656636780000|2022-07-01 00:53:00|722.77|719.97|722.77|719.97|722.77|719.97|722.77|719.97|0
1656636790000|2022-07-01 00:53:10|722.99|720.19|722.77|719.97|722.99|720.19|722.77|719.97|0
1656636800000|2022-07-01 00:53:20|722.55|719.75|722.33|719.53|722.55|719.75|722.11|719.31|0
1656636810000|2022-07-01 00:53:30|722.22|719.42|722.22|719.42|722.22|719.42|722.11|719.31|0
1656636820000|2022-07-01 00:53:40|722.11|719.31|721.56|718.76|722.11|719.31|721.56|718.76|0
1656636830000|2022-07-01 00:53:50|721.66|718.86|721.44|718.64|721.66|718.86|721.44|718.64|0
1656636840000|2022-07-01 00:54:00|721|718.2|721.44|718.64|721.44|718.64|721|718.2|0
1656636850000|2022-07-01 00:54:10|721.22|718.42|721.44|718.64|721.44|718.64|721|718.2|0
1656636860000|2022-07-01 00:54:20|722|719.2|721.66|718.86|722|719.2|721.66|718.86|0
1656636870000|2022-07-01 00:54:30|721.78|718.98|722.11|719.31|722.11|719.31|721.78|718.98|0
1656636880000|2022-07-01 00:54:40|722.44|719.64|722.55|719.75|722.55|719.75|722.44|719.64|0
1656636900000|2022-07-01 00:55:00|722.33|719.53|722.99|720.19|722.99|720.19|722.33|719.53|0
1656636910000|2022-07-01 00:55:10|722.89|720.09|722.99|720.19|723.21|720.41|722.89|720.09|0
1656636920000|2022-07-01 00:55:20|723.11|720.31|723.11|720.31|723.21|720.41|723.11|720.31|0
1656636930000|2022-07-01 00:55:30|722.99|720.19|722.77|719.97|722.99|720.19|722.77|719.97|0
1656636940000|2022-07-01 00:55:40|722.55|719.75|722.77|719.97|722.77|719.97|722.55|719.75|0
1656636950000|2022-07-01 00:55:50|722.55|719.75|722.22|719.42|722.55|719.75|722.1|719.3|0
1656636960000|2022-07-01 00:56:00|722.33|719.53|722.55|719.75|722.77|719.97|722.33|719.53|0
1656636970000|2022-07-01 00:56:10|722.44|719.64|722.55|719.75|722.77|719.97|722.44|719.64|0
1656636980000|2022-07-01 00:56:20|723.44|720.64|723.33|720.53|723.44|720.64|723.33|720.53|0
1656636990000|2022-07-01 00:56:30|723.11|720.31|723.11|720.31|723.11|720.31|723.11|720.31|0
1656637000000|2022-07-01 00:56:40|723.21|720.41|723.44|720.64|723.66|720.86|723.21|720.41|0
1656637010000|2022-07-01 00:56:50|723.33|720.53|723.44|720.64|723.44|720.64|723.33|720.53|0
1656637020000|2022-07-01 00:57:00|723.66|720.86|723.66|720.86|723.66|720.86|723.66|720.86|0
1656637030000|2022-07-01 00:57:10|723.88|721.08|724|721.2|724.32|721.52|723.88|721.08|0
1656637040000|2022-07-01 00:57:20|723.88|721.08|723.33|720.53|724.1|721.3|723.33|720.53|0
1656637050000|2022-07-01 00:57:30|723.77|720.97|723.77|720.97|723.88|721.08|723.77|720.97|0
1656637060000|2022-07-01 00:57:40|723.66|720.86|723.77|720.97|723.77|720.97|723.66|720.86|0
1656637070000|2022-07-01 00:57:50|724.22|721.42|724.32|721.52|724.32|721.52|724|721.2|0
1656637080000|2022-07-01 00:58:00|724.55|721.75|724.32|721.52|724.55|721.75|724.32|721.52|0
1656637090000|2022-07-01 00:58:10|724.1|721.3|723.88|721.08|724.1|721.3|723.88|721.08|0
1656637100000|2022-07-01 00:58:20|724.1|721.3|724.44|721.64|724.55|721.75|724.1|721.3|0
1656637110000|2022-07-01 00:58:30|724.66|721.86|724.99|722.19|724.99|722.19|724.66|721.86|0
1656637120000|2022-07-01 00:58:40|724.66|721.86|724.66|721.86|724.66|721.86|724.66|721.86|0
1656637130000|2022-07-01 00:58:50|724.55|721.75|724.55|721.75|724.77|721.97|724.55|721.75|0
1656637140000|2022-07-01 00:59:00|724.77|721.97|724.55|721.75|724.77|721.97|724.44|721.64|0
1656637150000|2022-07-01 00:59:10|724.32|721.52|724.55|721.75|724.55|721.75|723.88|721.08|0
1656637160000|2022-07-01 00:59:20|724.44|721.64|724.77|721.97|724.88|722.08|724.44|721.64|0
1656637170000|2022-07-01 00:59:30|724.99|722.19|725.21|722.41|725.21|722.41|724.99|722.19|0
1656637180000|2022-07-01 00:59:40|725.43|722.63|725.88|723.08|725.88|723.08|725.43|722.63|0
1656637190000|2022-07-01 00:59:50|726.32|723.52|726.22|723.42|726.32|723.52|726.22|723.42|0
1656637200000|2022-07-01 01:00:00|726.32|723.52|726.55|723.75|726.55|723.75|726.32|723.52|0
1656637210000|2022-07-01 01:00:10|726.44|723.64|725.88|723.08|726.44|723.64|725.88|723.08|0
1656637220000|2022-07-01 01:00:20|726.1|723.3|724.88|722.08|726.1|723.3|724.88|722.08|0
1656637230000|2022-07-01 01:00:30|724.99|722.19|724.32|721.52|724.99|722.19|724.32|721.52|0
1656637240000|2022-07-01 01:00:40|724.22|721.42|724.1|721.3|724.32|721.52|724.1|721.3|0
1656637250000|2022-07-01 01:00:50|724.32|721.52|724.66|721.86|724.66|721.86|724.32|721.52|0
1656637260000|2022-07-01 01:01:00|724.44|721.64|724.88|722.08|724.99|722.19|724.44|721.64|0
1656637270000|2022-07-01 01:01:10|724.99|722.19|724.88|722.08|725.21|722.41|724.88|722.08|0
1656637280000|2022-07-01 01:01:20|725.11|722.31|725.21|722.41|725.21|722.41|725.11|722.31|0
1656637290000|2022-07-01 01:01:30|725.43|722.63|725.66|722.86|725.66|722.86|725.43|722.63|0
1656637300000|2022-07-01 01:01:40|725.33|722.53|725.66|722.86|725.66|722.86|725.33|722.53|0
1656637310000|2022-07-01 01:01:50|725.55|722.75|725.66|722.86|725.77|722.97|725.55|722.75|0
1656637320000|2022-07-01 01:02:00|725.55|722.75|725.88|723.08|725.88|723.08|725.55|722.75|0
1656637330000|2022-07-01 01:02:10|726.32|723.52|726.55|723.75|726.55|723.75|726.32|723.52|0
1656637340000|2022-07-01 01:02:20|726.44|723.64|726.55|723.75|726.55|723.75|726.44|723.64|0
1656637350000|2022-07-01 01:02:30|726.66|723.86|726.99|724.19|726.99|724.19|726.66|723.86|0
1656637360000|2022-07-01 01:02:40|727.43|724.63|727.21|724.41|727.43|724.63|727.21|724.41|0
1656637370000|2022-07-01 01:02:50|727.11|724.31|726.55|723.75|727.33|724.53|726.55|723.75|0
1656637380000|2022-07-01 01:03:00|726.22|723.42|726.1|723.3|726.22|723.42|726.1|723.3|0
1656637390000|2022-07-01 01:03:10|725.66|722.86|725.66|722.86|725.66|722.86|725.43|722.63|0
1656637400000|2022-07-01 01:03:20|725.21|722.41|725.55|722.75|725.55|722.75|725.21|722.41|0
1656637410000|2022-07-01 01:03:30|725.66|722.86|725.88|723.08|726.1|723.3|725.66|722.86|0
1656637420000|2022-07-01 01:03:40|725.99|723.19|725.88|723.08|726.1|723.3|725.88|723.08|0
1656637430000|2022-07-01 01:03:50|725.66|722.86|725.88|723.08|725.88|723.08|725.55|722.75|0
1656637440000|2022-07-01 01:04:00|725.55|722.75|726.1|723.3|726.1|723.3|725.55|722.75|0
1656637450000|2022-07-01 01:04:10|726.32|723.52|725.99|723.19|726.32|723.52|725.99|723.19|0
1656637460000|2022-07-01 01:04:20|726.1|723.3|726.44|723.64|726.44|723.64|726.1|723.3|0
1656637470000|2022-07-01 01:04:30|726.1|723.3|726.44|723.64|726.44|723.64|726.1|723.3|0
1656637480000|2022-07-01 01:04:40|726.54|723.74|726.44|723.64|726.54|723.74|726.44|723.64|0
1656637490000|2022-07-01 01:04:50|726.54|723.74|726.66|723.86|726.66|723.86|726.54|723.74|0
1656637500000|2022-07-01 01:05:00|726.88|724.08|726.54|723.74|727.11|724.31|726.54|723.74|0
1656637510000|2022-07-01 01:05:10|726.99|724.19|727.11|724.31|727.21|724.41|726.99|724.19|0
1656637520000|2022-07-01 01:05:20|726.99|724.19|727.55|724.75|727.66|724.86|726.99|724.19|0
1656637530000|2022-07-01 01:05:30|727.43|724.63|727.43|724.63|727.66|724.86|727.33|724.53|0
1656637540000|2022-07-01 01:05:40|727.66|724.86|727.43|724.63|727.66|724.86|727.43|724.63|0
1656637550000|2022-07-01 01:05:50|727.55|724.75|727.66|724.86|727.66|724.86|727.55|724.75|0
1656637560000|2022-07-01 01:06:00|727.77|724.97|728.32|725.52|728.32|725.52|727.77|724.97|0
1656637570000|2022-07-01 01:06:10|728.77|725.97|728.32|725.52|728.77|725.97|728.32|725.52|0
1656637580000|2022-07-01 01:06:20|728.55|725.75|728.32|725.52|728.55|725.75|728.32|725.52|0
1656637590000|2022-07-01 01:06:30|728.22|725.42|727.99|725.19|728.22|725.42|727.99|725.19|0
1656637600000|2022-07-01 01:06:40|727.88|725.08|726.99|724.19|727.88|725.08|726.99|724.19|0
1656637610000|2022-07-01 01:06:50|727.43|724.63|726.99|724.19|727.43|724.63|726.99|724.19|0
1656637620000|2022-07-01 01:07:00|726.77|723.97|726.32|723.52|726.77|723.97|726.32|723.52|0
1656637630000|2022-07-01 01:07:10|726.1|723.3|725.55|722.75|726.1|723.3|725.55|722.75|0
1656637640000|2022-07-01 01:07:20|725.43|722.63|725.66|722.86|725.99|723.19|725.43|722.63|0
1656637650000|2022-07-01 01:07:30|725.88|723.08|726.1|723.3|726.1|723.3|725.77|722.97|0
1656637660000|2022-07-01 01:07:40|726.22|723.42|726.22|723.42|726.32|723.52|726.1|723.3|0
1656637670000|2022-07-01 01:07:50|726.1|723.3|725.88|723.08|726.1|723.3|725.88|723.08|0
1656637680000|2022-07-01 01:08:00|725.99|723.19|725.66|722.86|726.1|723.3|725.66|722.86|0
1656637690000|2022-07-01 01:08:10|725.43|722.63|725.43|722.63|725.43|722.63|725.33|722.53|0
1656637700000|2022-07-01 01:08:20|725.1|722.3|725.43|722.63|725.43|722.63|725.1|722.3|0
1656637710000|2022-07-01 01:08:30|725.66|722.86|725.55|722.75|725.77|722.97|725.55|722.75|0
1656637720000|2022-07-01 01:08:40|725.88|723.08|726.54|723.74|726.54|723.74|725.88|723.08|0
1656637730000|2022-07-01 01:08:50|726.32|723.52|725.88|723.08|726.32|723.52|725.88|723.08|0
1656637740000|2022-07-01 01:09:00|725.66|722.86|725.88|723.08|725.88|723.08|725.66|722.86|0
1656637750000|2022-07-01 01:09:10|726.1|723.3|726.32|723.52|726.32|723.52|725.88|723.08|0
1656637760000|2022-07-01 01:09:20|726.77|723.97|726.88|724.08|726.99|724.19|726.77|723.97|0
1656637770000|2022-07-01 01:09:30|726.99|724.19|727.43|724.63|727.43|724.63|726.99|724.19|0
1656637780000|2022-07-01 01:09:40|727.33|724.53|726.77|723.97|727.43|724.63|726.77|723.97|0
1656637790000|2022-07-01 01:09:50|726.99|724.19|727.43|724.63|727.43|724.63|726.99|724.19|0
1656637800000|2022-07-01 01:10:00|727.66|724.86|727.43|724.63|727.88|725.08|727.43|724.63|0
1656637810000|2022-07-01 01:10:10|727.21|724.41|727.43|724.63|727.43|724.63|727.21|724.41|0
1656637820000|2022-07-01 01:10:20|727.66|724.86|727.88|725.08|727.88|725.08|727.66|724.86|0
1656637830000|2022-07-01 01:10:30|728.1|725.3|728.22|725.42|728.55|725.75|728.1|725.3|0
1656637840000|2022-07-01 01:10:40|728.1|725.3|728.1|725.3|728.32|725.52|728.1|725.3|0
1656637850000|2022-07-01 01:10:50|728.22|725.42|728.1|725.3|728.32|725.52|728.1|725.3|0
1656637860000|2022-07-01 01:11:00|728.32|725.52|728.55|725.75|728.55|725.75|728.32|725.52|0
1656637870000|2022-07-01 01:11:10|728.77|725.97|728.99|726.19|728.99|726.19|728.77|725.97|0
1656637880000|2022-07-01 01:11:20|728.77|725.97|728.55|725.75|728.77|725.97|728.55|725.75|0
1656637890000|2022-07-01 01:11:30|728.32|725.52|728.1|725.3|728.32|725.52|728.1|725.3|0
1656637900000|2022-07-01 01:11:40|728.32|725.52|727.77|724.97|728.32|725.52|727.77|724.97|0
1656637910000|2022-07-01 01:11:50|728.1|725.3|728.44|725.64|728.44|725.64|728.1|725.3|0
1656637920000|2022-07-01 01:12:00|728.77|725.97|728.99|726.19|728.99|726.19|728.77|725.97|0
1656637930000|2022-07-01 01:12:10|728.88|726.08|730.1|727.3|730.1|727.3|728.88|726.08|0
1656637940000|2022-07-01 01:12:20|730.55|727.75|730.33|727.53|730.77|727.97|730.33|727.53|0
1656637950000|2022-07-01 01:12:30|730.1|727.3|730.1|727.3|730.55|727.75|730.1|727.3|0
1656637960000|2022-07-01 01:12:40|730.33|727.53|730.33|727.53|730.55|727.75|730.33|727.53|0
1656637970000|2022-07-01 01:12:50|730.66|727.86|730.66|727.86|730.77|727.97|730.66|727.86|0
1656637980000|2022-07-01 01:13:00|729.88|727.08|730.22|727.42|730.44|727.64|729.88|727.08|0
1656637990000|2022-07-01 01:13:10|729.77|726.97|730.66|727.86|730.77|727.97|729.77|726.97|0
1656638000000|2022-07-01 01:13:20|730.55|727.75|730.66|727.86|730.66|727.86|730.33|727.53|0
1656638010000|2022-07-01 01:13:30|730.55|727.75|729.66|726.86|730.55|727.75|729.66|726.86|0
1656638020000|2022-07-01 01:13:40|729.55|726.75|729.21|726.41|729.55|726.75|728.99|726.19|0
1656638030000|2022-07-01 01:13:50|729.44|726.64|729.55|726.75|729.55|726.75|729.33|726.53|0
1656638040000|2022-07-01 01:14:00|729.21|726.41|729.21|726.41|729.44|726.64|729.11|726.31|0
1656638050000|2022-07-01 01:14:10|728.55|725.75|729.11|726.31|729.11|726.31|728.55|725.75|0
1656638060000|2022-07-01 01:14:20|729.44|726.64|729.21|726.41|729.44|726.64|729.21|726.41|0
1656638070000|2022-07-01 01:14:30|728.77|725.97|728.22|725.42|728.99|726.19|728.22|725.42|0
1656638080000|2022-07-01 01:14:40|728.77|725.97|728.99|726.19|728.99|726.19|728.77|725.97|0
1656638090000|2022-07-01 01:14:50|728.54|725.74|727.88|725.08|728.54|725.74|727.88|725.08|0
1656638100000|2022-07-01 01:15:00|727.77|724.97|728.32|725.52|728.32|725.52|727.77|724.97|0
1656638110000|2022-07-01 01:15:10|728.44|725.64|728.1|725.3|728.44|725.64|728.1|725.3|0
1656638120000|2022-07-01 01:15:20|727.99|725.19|728.1|725.3|728.1|725.3|727.88|725.08|0
1656638130000|2022-07-01 01:15:30|727.99|725.19|727.88|725.08|727.99|725.19|727.88|725.08|0
1656638140000|2022-07-01 01:15:40|727.99|725.19|728.1|725.3|728.1|725.3|727.99|725.19|0
1656638150000|2022-07-01 01:15:50|728.32|725.52|728.77|725.97|728.77|725.97|728.32|725.52|0
1656638160000|2022-07-01 01:16:00|728.44|725.64|728.77|725.97|728.77|725.97|728.44|725.64|0
1656638170000|2022-07-01 01:16:10|728.66|725.86|728.77|725.97|728.77|725.97|728.66|725.86|0
1656638180000|2022-07-01 01:16:20|729.21|726.41|729.21|726.41|729.66|726.86|729.21|726.41|0
1656638190000|2022-07-01 01:16:30|729.11|726.31|728.77|725.97|729.11|726.31|728.77|725.97|0
1656638200000|2022-07-01 01:16:40|728.54|725.74|728.32|725.52|728.54|725.74|728.22|725.42|0
1656638210000|2022-07-01 01:16:50|728.44|725.64|727.33|724.53|728.44|725.64|727.33|724.53|0
1656638220000|2022-07-01 01:17:00|727.55|724.75|727.55|724.75|727.55|724.75|727.43|724.63|0
1656638230000|2022-07-01 01:17:10|727.43|724.63|727.43|724.63|727.88|725.08|727.43|724.63|0
1656638240000|2022-07-01 01:17:20|727.88|725.08|728.22|725.42|728.22|725.42|727.88|725.08|0
1656638250000|2022-07-01 01:17:30|728.32|725.52|728.88|726.08|728.88|726.08|728.32|725.52|0
1656638260000|2022-07-01 01:17:40|728.99|726.19|728.88|726.08|729.21|726.41|728.88|726.08|0
1656638270000|2022-07-01 01:17:50|728.54|725.74|728.66|725.86|728.66|725.86|728.44|725.64|0
1656638280000|2022-07-01 01:18:00|728.77|725.97|728.77|725.97|728.99|726.19|728.77|725.97|0
1656638290000|2022-07-01 01:18:10|728.66|725.86|728.44|725.64|728.66|725.86|728.44|725.64|0
1656638300000|2022-07-01 01:18:20|728.54|725.74|728.32|725.52|728.54|725.74|728.32|725.52|0
1656638310000|2022-07-01 01:18:30|728.54|725.74|728.66|725.86|728.66|725.86|728.54|725.74|0
1656638320000|2022-07-01 01:18:40|728.77|725.97|729.11|726.31|729.21|726.41|728.77|725.97|0
1656638330000|2022-07-01 01:18:50|729.21|726.41|729.21|726.41|729.21|726.41|729.11|726.31|0
1656638340000|2022-07-01 01:19:00|728.88|726.08|729.21|726.41|729.55|726.75|728.88|726.08|0
1656638350000|2022-07-01 01:19:10|728.99|726.19|728.77|725.97|728.99|726.19|728.66|725.86|0
1656638360000|2022-07-01 01:19:20|728.32|725.52|728.54|725.74|728.54|725.74|728.32|725.52|0
1656638370000|2022-07-01 01:19:30|728.44|725.64|728.54|725.74|728.54|725.74|728.32|725.52|0
1656638380000|2022-07-01 01:19:40|728.44|725.64|728.44|725.64|728.44|725.64|728.44|725.64|0
1656638390000|2022-07-01 01:19:50|728.32|725.52|728.21|725.41|728.32|725.52|728.1|725.3|0
1656638400000|2022-07-01 01:20:00|728.1|725.3|728.44|725.64|728.77|725.97|728.1|725.3|0
1656638410000|2022-07-01 01:20:10|728.21|725.41|728.44|725.64|728.54|725.74|728.21|725.41|0
1656638420000|2022-07-01 01:20:20|728.54|725.74|728.44|725.64|728.54|725.74|728.44|725.64|0
1656638430000|2022-07-01 01:20:30|728.21|725.41|728.21|725.41|728.21|725.41|727.99|725.19|0
1656638440000|2022-07-01 01:20:40|727.99|725.19|728.32|725.52|728.32|725.52|727.99|725.19|0
1656638450000|2022-07-01 01:20:50|728.21|725.41|727.99|725.19|728.21|725.41|727.99|725.19|0
1656638460000|2022-07-01 01:21:00|727.88|725.08|728.32|725.52|728.32|725.52|727.88|725.08|0
1656638470000|2022-07-01 01:21:10|728.21|725.41|729.21|726.41|729.21|726.41|728.21|725.41|0
1656638480000|2022-07-01 01:21:20|728.99|726.19|728.99|726.19|728.99|726.19|728.88|726.08|0
1656638490000|2022-07-01 01:21:30|729.43|726.63|729.66|726.86|729.66|726.86|729.43|726.63|0
1656638500000|2022-07-01 01:21:40|729.43|726.63|729.21|726.41|729.66|726.86|728.99|726.19|0
1656638510000|2022-07-01 01:21:50|729.1|726.3|729.21|726.41|729.43|726.63|729.1|726.3|0
1656638520000|2022-07-01 01:22:00|729.33|726.53|729.43|726.63|729.43|726.63|729.33|726.53|0
1656638530000|2022-07-01 01:22:10|729.55|726.75|729.33|726.53|729.55|726.75|729.33|726.53|0
1656638540000|2022-07-01 01:22:20|729.21|726.41|729.1|726.3|729.21|726.41|728.99|726.19|0
1656638550000|2022-07-01 01:22:30|729.21|726.41|729.43|726.63|729.55|726.75|729.21|726.41|0
1656638560000|2022-07-01 01:22:40|729.21|726.41|729.77|726.97|729.77|726.97|729.21|726.41|0
1656638570000|2022-07-01 01:22:50|729.43|726.63|729.66|726.86|729.66|726.86|729.43|726.63|0
1656638580000|2022-07-01 01:23:00|729.55|726.75|729.66|726.86|729.66|726.86|729.43|726.63|0
1656638590000|2022-07-01 01:23:10|729.55|726.75|729.33|726.53|729.55|726.75|729.33|726.53|0
1656638600000|2022-07-01 01:23:20|729.21|726.41|728.99|726.19|729.21|726.41|728.99|726.19|0
1656638610000|2022-07-01 01:23:30|729.21|726.41|729.1|726.3|729.21|726.41|729.1|726.3|0
1656638620000|2022-07-01 01:23:40|729.21|726.41|728.99|726.19|729.21|726.41|728.99|726.19|0
1656638630000|2022-07-01 01:23:50|728.77|725.97|728.77|725.97|728.77|725.97|728.77|725.97|0
1656638640000|2022-07-01 01:24:00|729.1|726.3|729.88|727.08|729.88|727.08|729.1|726.3|0
1656638650000|2022-07-01 01:24:10|729.99|727.19|729.77|726.97|729.99|727.19|729.55|726.75|0
1656638660000|2022-07-01 01:24:20|729.88|727.08|729.88|727.08|729.88|727.08|729.77|726.97|0
1656638670000|2022-07-01 01:24:30|729.77|726.97|729.88|727.08|729.88|727.08|729.43|726.63|0
1656638680000|2022-07-01 01:24:40|729.77|726.97|729.88|727.08|729.99|727.19|729.77|726.97|0
1656638690000|2022-07-01 01:24:50|729.99|727.19|729.88|727.08|730.1|727.3|729.88|727.08|0
1656638700000|2022-07-01 01:25:00|729.33|726.53|729.66|726.86|729.66|726.86|729.33|726.53|0
1656638710000|2022-07-01 01:25:10|729.77|726.97|729.66|726.86|729.77|726.97|729.43|726.63|0
1656638720000|2022-07-01 01:25:20|729.55|726.75|729.55|726.75|729.55|726.75|729.55|726.75|0
1656638730000|2022-07-01 01:25:30|729.21|726.41|729.1|726.3|729.21|726.41|729.1|726.3|0
1656638740000|2022-07-01 01:25:40|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1656638750000|2022-07-01 01:25:50|729.55|726.75|729.43|726.63|729.55|726.75|729.43|726.63|0
1656638760000|2022-07-01 01:26:00|728.99|726.19|728.88|726.08|728.99|726.19|728.77|725.97|0
1656638770000|2022-07-01 01:26:10|728.77|725.97|728.32|725.52|728.77|725.97|728.32|725.52|0
1656638780000|2022-07-01 01:26:20|728.44|725.64|727.88|725.08|728.54|725.74|727.88|725.08|0
1656638790000|2022-07-01 01:26:30|727.77|724.97|727.77|724.97|727.88|725.08|727.77|724.97|0
1656638800000|2022-07-01 01:26:40|727.88|725.08|727.99|725.19|727.99|725.19|727.77|724.97|0
1656638810000|2022-07-01 01:26:50|728.1|725.3|727.77|724.97|728.1|725.3|727.77|724.97|0
1656638820000|2022-07-01 01:27:00|727.88|725.08|728.32|725.52|728.32|725.52|727.88|725.08|0
1656638830000|2022-07-01 01:27:10|727.99|725.19|728.1|725.3|728.1|725.3|727.99|725.19|0
1656638840000|2022-07-01 01:27:20|728.44|725.64|728.21|725.41|728.44|725.64|728.21|725.41|0
1656638850000|2022-07-01 01:27:30|728.54|725.74|728.32|725.52|728.54|725.74|728.21|725.41|0
1656638860000|2022-07-01 01:27:40|728.76|725.96|728.99|726.19|728.99|726.19|728.76|725.96|0
1656638870000|2022-07-01 01:27:50|729.1|726.3|729.43|726.63|729.43|726.63|729.1|726.3|0
1656638880000|2022-07-01 01:28:00|729.21|726.41|729.88|727.08|729.88|727.08|729.21|726.41|0
1656638890000|2022-07-01 01:28:10|729.77|726.97|730.1|727.3|730.1|727.3|729.66|726.86|0
1656638900000|2022-07-01 01:28:20|730.55|727.75|730.88|728.08|730.88|728.08|730.55|727.75|0
1656638910000|2022-07-01 01:28:30|730.55|727.75|730.44|727.64|730.55|727.75|730.32|727.52|0
1656638920000|2022-07-01 01:28:40|730.55|727.75|730.66|727.86|730.77|727.97|730.55|727.75|0
1656638930000|2022-07-01 01:28:50|730.55|727.75|730.1|727.3|730.55|727.75|730.1|727.3|0
1656638940000|2022-07-01 01:29:00|730.77|727.97|731.44|728.64|731.44|728.64|730.77|727.97|0
1656638950000|2022-07-01 01:29:10|731.66|728.86|731.88|729.08|731.88|729.08|731.66|728.86|0
1656638960000|2022-07-01 01:29:20|731.66|728.86|731.66|728.86|731.66|728.86|731.66|728.86|0
1656638970000|2022-07-01 01:29:30|731.88|729.08|731.88|729.08|732.11|729.31|731.66|728.86|0
1656638980000|2022-07-01 01:29:40|732|729.2|732.11|729.31|732.11|729.31|732|729.2|0
1656638990000|2022-07-01 01:29:50|731.66|728.86|731.66|728.86|731.66|728.86|731.66|728.86|0
1656639000000|2022-07-01 01:30:00|731.88|729.08|733.89|731.09|733.89|731.09|731.88|729.08|0
1656639010000|2022-07-01 01:30:10|733.67|730.87|733.67|730.87|733.78|730.98|733.67|730.87|0
1656639020000|2022-07-01 01:30:20|734.01|731.21|733.67|730.87|734.01|731.21|733.67|730.87|0
1656639030000|2022-07-01 01:30:30|733.89|731.09|734.11|731.31|734.11|731.31|733.89|731.09|0
1656639040000|2022-07-01 01:30:40|734.01|731.21|734.11|731.31|734.34|731.54|734.01|731.21|0
1656639050000|2022-07-01 01:30:50|733.67|730.87|733.67|730.87|733.67|730.87|733.22|730.42|0
1656639060000|2022-07-01 01:31:00|733.89|731.09|733.78|730.98|734.11|731.31|733.78|730.98|0
1656639070000|2022-07-01 01:31:10|733.34|730.54|734.11|731.31|734.11|731.31|733.34|730.54|0
1656639080000|2022-07-01 01:31:20|734.34|731.54|735.01|732.21|735.01|732.21|734.34|731.54|0
1656639090000|2022-07-01 01:31:30|735.45|732.65|735.9|733.1|735.9|733.1|735.45|732.65|0
1656639100000|2022-07-01 01:31:40|735.79|732.99|735.34|732.54|735.79|732.99|735.34|732.54|0
1656639110000|2022-07-01 01:31:50|735.68|732.88|735.45|732.65|735.68|732.88|735.45|732.65|0
1656639120000|2022-07-01 01:32:00|735.01|732.21|735.01|732.21|735.23|732.43|735.01|732.21|0
1656639130000|2022-07-01 01:32:10|734.9|732.1|734.9|732.1|734.9|732.1|734.78|731.98|0
1656639140000|2022-07-01 01:32:20|734.78|731.98|735.45|732.65|735.45|732.65|734.78|731.98|0
1656639150000|2022-07-01 01:32:30|735.67|732.87|735.57|732.77|735.67|732.87|735.45|732.65|0
1656639160000|2022-07-01 01:32:40|735.67|732.87|735.67|732.87|735.9|733.1|735.67|732.87|0
1656639170000|2022-07-01 01:32:50|735.57|732.77|735.23|732.43|735.67|732.87|735.23|732.43|0
1656639180000|2022-07-01 01:33:00|735.45|732.65|734.56|731.76|735.45|732.65|734.56|731.76|0
1656639190000|2022-07-01 01:33:10|734.11|731.31|733.44|730.64|734.11|731.31|733.44|730.64|0
1656639200000|2022-07-01 01:33:20|733.67|730.87|734.11|731.31|734.23|731.43|733.67|730.87|0
1656639210000|2022-07-01 01:33:30|733.89|731.09|734.34|731.54|734.34|731.54|733.89|731.09|0
1656639220000|2022-07-01 01:33:40|734.11|731.31|734.01|731.21|734.11|731.31|733.89|731.09|0
1656639230000|2022-07-01 01:33:50|734.11|731.31|734.45|731.65|734.45|731.65|734.11|731.31|0
1656639240000|2022-07-01 01:34:00|734.34|731.54|734.23|731.43|734.45|731.65|734.23|731.43|0
1656639250000|2022-07-01 01:34:10|734.34|731.54|734.45|731.65|734.45|731.65|734.34|731.54|0
1656639260000|2022-07-01 01:34:20|734.23|731.43|734|731.2|734.23|731.43|734|731.2|0
1656639270000|2022-07-01 01:34:30|734.11|731.31|734.56|731.76|734.56|731.76|734.11|731.31|0
1656639280000|2022-07-01 01:34:40|734.34|731.54|734.78|731.98|734.78|731.98|734.34|731.54|0
1656639290000|2022-07-01 01:34:50|735|732.2|735.23|732.43|735.23|732.43|735|732.2|0
1656639300000|2022-07-01 01:35:00|735.45|732.65|735|732.2|735.45|732.65|735|732.2|0
1656639310000|2022-07-01 01:35:10|734.56|731.76|734.45|731.65|734.56|731.76|734.34|731.54|0
1656639320000|2022-07-01 01:35:20|734.56|731.76|734.9|732.1|734.9|732.1|734.56|731.76|0
1656639330000|2022-07-01 01:35:30|735|732.2|734.9|732.1|735|732.2|734.9|732.1|0
1656639340000|2022-07-01 01:35:40|734.33|731.53|733.89|731.09|734.33|731.53|733.89|731.09|0
1656639350000|2022-07-01 01:35:50|734.23|731.43|734.23|731.43|734.45|731.65|734.11|731.31|0
1656639360000|2022-07-01 01:36:00|734.33|731.53|734.56|731.76|734.56|731.76|734.33|731.53|0
1656639370000|2022-07-01 01:36:10|734.23|731.43|735.12|732.32|735.12|732.32|734.23|731.43|0
1656639380000|2022-07-01 01:36:20|734.78|731.98|734.9|732.1|734.9|732.1|734.56|731.76|0
1656639390000|2022-07-01 01:36:30|735|732.2|734.78|731.98|735|732.2|734.78|731.98|0
1656639400000|2022-07-01 01:36:40|735|732.2|735.9|733.1|735.9|733.1|735|732.2|0
1656639410000|2022-07-01 01:36:50|736.12|733.32|736.79|733.99|736.79|733.99|736.12|733.32|0
1656639420000|2022-07-01 01:37:00|737.01|734.21|737.13|734.33|737.68|734.88|737.01|734.21|0
1656639430000|2022-07-01 01:37:10|737.35|734.55|737.01|734.21|737.46|734.66|737.01|734.21|0
1656639440000|2022-07-01 01:37:20|736.91|734.11|736.91|734.11|736.91|734.11|736.91|734.11|0
1656639450000|2022-07-01 01:37:30|736.79|733.99|736.79|733.99|736.79|733.99|736.57|733.77|0
1656639460000|2022-07-01 01:37:40|737.01|734.21|736.79|733.99|737.01|734.21|736.79|733.99|0
1656639470000|2022-07-01 01:37:50|736.57|733.77|736.68|733.88|736.79|733.99|736.57|733.77|0
1656639480000|2022-07-01 01:38:00|736.57|733.77|736.12|733.32|736.57|733.77|736.12|733.32|0
1656639490000|2022-07-01 01:38:10|735.9|733.1|735.67|732.87|735.9|733.1|735.45|732.65|0
1656639500000|2022-07-01 01:38:20|735.34|732.54|735.34|732.54|735.45|732.65|735.34|732.54|0
1656639510000|2022-07-01 01:38:30|735.23|732.43|735.23|732.43|735.23|732.43|734.9|732.1|0
1656639520000|2022-07-01 01:38:40|735.34|732.54|735.67|732.87|735.9|733.1|735.34|732.54|0
1656639530000|2022-07-01 01:38:50|735.57|732.77|735.67|732.87|735.67|732.87|735.45|732.65|0
1656639540000|2022-07-01 01:39:00|735.45|732.65|735.45|732.65|735.45|732.65|735.23|732.43|0
1656639550000|2022-07-01 01:39:10|735.23|732.43|734.56|731.76|735.23|732.43|734.56|731.76|0
1656639560000|2022-07-01 01:39:20|734.67|731.87|734.56|731.76|734.67|731.87|734.45|731.65|0
1656639570000|2022-07-01 01:39:30|734.67|731.87|734.67|731.87|734.78|731.98|734.67|731.87|0
1656639580000|2022-07-01 01:39:40|734.78|731.98|734.33|731.53|734.78|731.98|734.33|731.53|0
1656639590000|2022-07-01 01:39:50|734.11|731.31|734.33|731.53|734.33|731.53|734.11|731.31|0
1656639600000|2022-07-01 01:40:00|734.45|731.65|733.89|731.09|734.45|731.65|733.89|731.09|0
1656639610000|2022-07-01 01:40:10|734.11|731.31|734.56|731.76|734.67|731.87|734.11|731.31|0
1656639620000|2022-07-01 01:40:20|734.11|731.31|734.11|731.31|734.11|731.31|734.11|731.31|0
1656639630000|2022-07-01 01:40:30|734.33|731.53|734.11|731.31|734.33|731.53|734.11|731.31|0
1656639650000|2022-07-01 01:40:50|734.33|731.53|734.11|731.31|734.56|731.76|734.11|731.31|0
1656639660000|2022-07-01 01:41:00|734|731.2|733.89|731.09|734.11|731.31|733.89|731.09|0
1656639670000|2022-07-01 01:41:10|734|731.2|733.66|730.86|734|731.2|733.66|730.86|0
1656639680000|2022-07-01 01:41:20|732.77|729.97|733.11|730.31|733.11|730.31|732.77|729.97|0
1656639690000|2022-07-01 01:41:30|733.22|730.42|733.66|730.86|733.66|730.86|733.22|730.42|0
1656639700000|2022-07-01 01:41:40|733.44|730.64|732.77|729.97|733.44|730.64|732.77|729.97|0
1656639710000|2022-07-01 01:41:50|733|730.2|732.77|729.97|733.11|730.31|732.77|729.97|0
1656639720000|2022-07-01 01:42:00|732.89|730.09|733|730.2|733|730.2|732.77|729.97|0
1656639730000|2022-07-01 01:42:10|732.55|729.75|733.11|730.31|733.11|730.31|732.55|729.75|0
1656639740000|2022-07-01 01:42:20|733.22|730.42|733.66|730.86|733.66|730.86|733.22|730.42|0
1656639750000|2022-07-01 01:42:30|733.33|730.53|733.22|730.42|733.33|730.53|732.89|730.09|0
1656639760000|2022-07-01 01:42:40|733.44|730.64|733|730.2|733.44|730.64|733|730.2|0
1656639770000|2022-07-01 01:42:50|733.11|730.31|733.44|730.64|733.66|730.86|733.11|730.31|0
1656639780000|2022-07-01 01:43:00|733.66|730.86|734.23|731.43|734.23|731.43|733.66|730.86|0
1656639790000|2022-07-01 01:43:10|734.45|731.65|734.23|731.43|734.56|731.76|734.23|731.43|0
1656639800000|2022-07-01 01:43:20|733.89|731.09|734.45|731.65|734.45|731.65|733.89|731.09|0
1656639810000|2022-07-01 01:43:30|734.23|731.43|734.11|731.31|734.23|731.43|734.11|731.31|0
1656639820000|2022-07-01 01:43:40|734.33|731.53|734.33|731.53|734.56|731.76|734.33|731.53|0
1656639830000|2022-07-01 01:43:50|734.45|731.65|734.78|731.98|734.78|731.98|734.45|731.65|0
1656639840000|2022-07-01 01:44:00|735|732.2|734.78|731.98|735|732.2|734.78|731.98|0
1656639850000|2022-07-01 01:44:10|734.56|731.76|734.56|731.76|734.67|731.87|734.56|731.76|0
1656639860000|2022-07-01 01:44:20|734.67|731.87|734.33|731.53|734.67|731.87|734.33|731.53|0
1656639870000|2022-07-01 01:44:30|734.56|731.76|734.45|731.65|734.56|731.76|734.45|731.65|0
1656639880000|2022-07-01 01:44:40|734.33|731.53|734.78|731.98|734.78|731.98|734.33|731.53|0
1656639890000|2022-07-01 01:44:50|735|732.2|735.12|732.32|735.12|732.32|734.78|731.98|0
1656639900000|2022-07-01 01:45:00|735|732.2|734.11|731.31|735|732.2|734.11|731.31|0
1656639910000|2022-07-01 01:45:10|733.89|731.09|733.89|731.09|734.23|731.43|733.89|731.09|0
1656639920000|2022-07-01 01:45:20|733.78|730.98|733.89|731.09|733.89|731.09|733.66|730.86|0
1656639930000|2022-07-01 01:45:30|734|731.2|733.44|730.64|734|731.2|733.44|730.64|0
1656639940000|2022-07-01 01:45:40|733.66|730.86|733.33|730.53|733.66|730.86|733.33|730.53|0
1656639950000|2022-07-01 01:45:50|733.22|730.42|733.33|730.53|733.44|730.64|733.22|730.42|0
1656639960000|2022-07-01 01:46:00|732.99|730.19|732.89|730.09|733.11|730.31|732.89|730.09|0
1656639970000|2022-07-01 01:46:10|733.22|730.42|733.11|730.31|733.22|730.42|732.99|730.19|0
1656639980000|2022-07-01 01:46:20|732.77|729.97|732.66|729.86|732.77|729.97|732.66|729.86|0
1656639990000|2022-07-01 01:46:30|732.89|730.09|733.78|730.98|733.78|730.98|732.89|730.09|0
1656640000000|2022-07-01 01:46:40|733.66|730.86|733.56|730.76|733.66|730.86|733.44|730.64|0
1656640010000|2022-07-01 01:46:50|733.44|730.64|733.44|730.64|733.44|730.64|733.44|730.64|0
1656640020000|2022-07-01 01:47:00|733.56|730.76|733.78|730.98|733.78|730.98|733.56|730.76|0
1656640030000|2022-07-01 01:47:10|733.89|731.09|734.11|731.31|734.11|731.31|733.78|730.98|0
1656640040000|2022-07-01 01:47:20|734.33|731.53|734.45|731.65|734.45|731.65|734.33|731.53|0
1656640050000|2022-07-01 01:47:30|734.67|731.87|734.78|731.98|734.9|732.1|734.67|731.87|0
1656640060000|2022-07-01 01:47:40|734.56|731.76|734.67|731.87|734.67|731.87|734.56|731.76|0
1656640070000|2022-07-01 01:47:50|734.23|731.43|734.11|731.31|734.33|731.53|734.11|731.31|0
1656640080000|2022-07-01 01:48:00|734|731.2|734.33|731.53|734.33|731.53|734|731.2|0
1656640090000|2022-07-01 01:48:10|734.67|731.87|734.56|731.76|734.67|731.87|734.56|731.76|0
1656640100000|2022-07-01 01:48:20|734.67|731.87|734.33|731.53|734.67|731.87|734.33|731.53|0
1656640110000|2022-07-01 01:48:30|734.23|731.43|733.89|731.09|734.23|731.43|733.89|731.09|0
1656640120000|2022-07-01 01:48:40|733.44|730.64|733.22|730.42|733.44|730.64|733.22|730.42|0
1656640130000|2022-07-01 01:48:50|733.44|730.64|733.56|730.76|733.56|730.76|733.44|730.64|0
1656640140000|2022-07-01 01:49:00|733.66|730.86|733.44|730.64|733.78|730.98|733.44|730.64|0
1656640150000|2022-07-01 01:49:10|733.11|730.31|733.56|730.76|733.56|730.76|733.11|730.31|0
1656640160000|2022-07-01 01:49:20|733.66|730.86|733.56|730.76|733.66|730.86|733.56|730.76|0
1656640170000|2022-07-01 01:49:30|733.66|730.86|734.11|731.31|734.11|731.31|733.66|730.86|0
1656640180000|2022-07-01 01:49:40|733.89|731.09|734.11|731.31|734.11|731.31|733.89|731.09|0
1656640190000|2022-07-01 01:49:50|734.23|731.43|734.33|731.53|734.33|731.53|734|731.2|0
1656640200000|2022-07-01 01:50:00|734.56|731.76|734.11|731.31|734.56|731.76|734.11|731.31|0
1656640210000|2022-07-01 01:50:10|734|731.2|733.89|731.09|734.11|731.31|733.78|730.98|0
1656640220000|2022-07-01 01:50:20|733.78|730.98|733.78|730.98|733.89|731.09|733.78|730.98|0
1656640230000|2022-07-01 01:50:30|733.89|731.09|733.89|731.09|734|731.2|733.89|731.09|0
1656640240000|2022-07-01 01:50:40|733.78|730.98|733.78|730.98|733.89|731.09|733.78|730.98|0
1656640250000|2022-07-01 01:50:50|734.11|731.31|733.89|731.09|734.11|731.31|733.89|731.09|0
1656640260000|2022-07-01 01:51:00|733.78|730.98|733.33|730.53|733.78|730.98|733.22|730.42|0
1656640270000|2022-07-01 01:51:10|733.22|730.42|732.99|730.19|733.22|730.42|732.99|730.19|0
1656640280000|2022-07-01 01:51:20|732.77|729.97|733.22|730.42|733.33|730.53|732.77|729.97|0
1656640290000|2022-07-01 01:51:30|733.11|730.31|733.22|730.42|733.22|730.42|733.11|730.31|0
1656640300000|2022-07-01 01:51:40|733.11|730.31|732.77|729.97|733.11|730.31|732.77|729.97|0
1656640310000|2022-07-01 01:51:50|732.89|730.09|732.77|729.97|732.89|730.09|732.77|729.97|0
1656640320000|2022-07-01 01:52:00|732.89|730.09|733.11|730.31|733.22|730.42|732.77|729.97|0
1656640330000|2022-07-01 01:52:10|732.77|729.97|732.55|729.75|733.11|730.31|732.55|729.75|0
1656640340000|2022-07-01 01:52:20|732.66|729.86|732.55|729.75|732.77|729.97|732.55|729.75|0
1656640350000|2022-07-01 01:52:30|732.44|729.64|731.99|729.19|732.66|729.86|731.99|729.19|0
1656640360000|2022-07-01 01:52:40|732.1|729.3|731.88|729.08|732.1|729.3|731.66|728.86|0
1656640370000|2022-07-01 01:52:50|731.66|728.86|731.43|728.63|731.77|728.97|731.43|728.63|0
1656640380000|2022-07-01 01:53:00|731.21|728.41|731.88|729.08|731.88|729.08|731.21|728.41|0
1656640390000|2022-07-01 01:53:10|732.1|729.3|731.77|728.97|732.1|729.3|731.66|728.86|0
1656640400000|2022-07-01 01:53:20|731.99|729.19|731.66|728.86|731.99|729.19|731.66|728.86|0
1656640410000|2022-07-01 01:53:30|731.77|728.97|732.1|729.3|732.1|729.3|731.66|728.86|0
1656640420000|2022-07-01 01:53:40|732.22|729.42|732.55|729.75|732.77|729.97|732.22|729.42|0
1656640430000|2022-07-01 01:53:50|732.66|729.86|732.89|730.09|732.89|730.09|732.55|729.75|0
1656640440000|2022-07-01 01:54:00|732.99|730.19|732.77|729.97|732.99|730.19|732.66|729.86|0
1656640450000|2022-07-01 01:54:10|732.89|730.09|732.66|729.86|732.89|730.09|732.66|729.86|0
1656640460000|2022-07-01 01:54:20|732.89|730.09|732.66|729.86|732.89|730.09|732.66|729.86|0
1656640470000|2022-07-01 01:54:30|732.77|729.97|732.66|729.86|732.77|729.97|732.66|729.86|0
1656640480000|2022-07-01 01:54:40|732.77|729.97|732.55|729.75|732.77|729.97|732.55|729.75|0
1656640490000|2022-07-01 01:54:50|732.66|729.86|732.66|729.86|732.66|729.86|732.55|729.75|0
1656640510000|2022-07-01 01:55:10|732.77|729.97|733.11|730.31|733.11|730.31|732.77|729.97|0
1656640520000|2022-07-01 01:55:20|733.22|730.42|732.99|730.19|733.22|730.42|732.99|730.19|0
1656640530000|2022-07-01 01:55:30|732.77|729.97|732.77|729.97|732.77|729.97|732.77|729.97|0
1656640540000|2022-07-01 01:55:40|732.99|730.19|733.22|730.42|733.22|730.42|732.89|730.09|0
1656640550000|2022-07-01 01:55:50|733.33|730.53|732.99|730.19|733.33|730.53|732.99|730.19|0
1656640560000|2022-07-01 01:56:00|733.11|730.31|733.22|730.42|733.22|730.42|733.11|730.31|0
1656640570000|2022-07-01 01:56:10|733.11|730.31|733.11|730.31|733.22|730.42|733.11|730.31|0
1656640580000|2022-07-01 01:56:20|732.99|730.19|733.22|730.42|733.22|730.42|732.99|730.19|0
1656640590000|2022-07-01 01:56:30|732.99|730.19|732.99|730.19|732.99|730.19|732.99|730.19|0
1656640600000|2022-07-01 01:56:40|733.11|730.31|733.55|730.75|733.55|730.75|733.11|730.31|0
1656640610000|2022-07-01 01:56:50|733.44|730.64|733.55|730.75|733.55|730.75|733.44|730.64|0
1656640620000|2022-07-01 01:57:00|733.66|730.86|733.78|730.98|733.78|730.98|733.66|730.86|0
1656640630000|2022-07-01 01:57:10|733.66|730.86|733.55|730.75|733.66|730.86|733.55|730.75|0
1656640640000|2022-07-01 01:57:20|733.66|730.86|733.66|730.86|733.66|730.86|733.44|730.64|0
1656640650000|2022-07-01 01:57:30|733.33|730.53|733.33|730.53|733.33|730.53|733.33|730.53|0
1656640660000|2022-07-01 01:57:40|733.22|730.42|733.88|731.08|733.88|731.08|733.22|730.42|0
1656640670000|2022-07-01 01:57:50|733.66|730.86|733.66|730.86|733.78|730.98|733.66|730.86|0
1656640680000|2022-07-01 01:58:00|733.78|730.98|733.66|730.86|733.78|730.98|733.66|730.86|0
1656640690000|2022-07-01 01:58:10|733.55|730.75|733.78|730.98|733.78|730.98|733.55|730.75|0
1656640700000|2022-07-01 01:58:20|733.88|731.08|733.88|731.08|734.11|731.31|733.88|731.08|0
1656640710000|2022-07-01 01:58:30|734|731.2|734|731.2|734|731.2|734|731.2|0
1656640720000|2022-07-01 01:58:40|734.11|731.31|733.88|731.08|734.33|731.53|733.78|730.98|0
1656640730000|2022-07-01 01:58:50|733.55|730.75|733.22|730.42|733.55|730.75|733.22|730.42|0
1656640740000|2022-07-01 01:59:00|733.44|730.64|733.55|730.75|733.55|730.75|733.44|730.64|0
1656640750000|2022-07-01 01:59:10|733.44|730.64|733.44|730.64|733.44|730.64|733.44|730.64|0
1656640760000|2022-07-01 01:59:20|733.33|730.53|733.33|730.53|733.33|730.53|733.21|730.41|0
1656640770000|2022-07-01 01:59:30|733.21|730.41|733.33|730.53|733.33|730.53|732.66|729.86|0
1656640780000|2022-07-01 01:59:40|733.44|730.64|733.21|730.41|733.44|730.64|733.21|730.41|0
1656640790000|2022-07-01 01:59:50|733.33|730.53|733.21|730.41|733.33|730.53|733.21|730.41|0
1656640800000|2022-07-01 02:00:00|733.44|730.64|733.88|731.08|733.88|731.08|733.21|730.41|0
1656640810000|2022-07-01 02:00:10|734|731.2|734|731.2|734|731.2|734|731.2|0
1656640820000|2022-07-01 02:00:20|734.11|731.31|734.22|731.42|734.22|731.42|734.11|731.31|0
1656640830000|2022-07-01 02:00:30|734.33|731.53|734.78|731.98|734.78|731.98|734.33|731.53|0
1656640840000|2022-07-01 02:00:40|734.89|732.09|735|732.2|735|732.2|734.89|732.09|0
1656640850000|2022-07-01 02:00:50|734.89|732.09|734.55|731.75|734.89|732.09|734.55|731.75|0
1656640860000|2022-07-01 02:01:00|734.89|732.09|733.88|731.08|734.89|732.09|733.88|731.08|0
1656640870000|2022-07-01 02:01:10|733.66|730.86|733.55|730.75|733.88|731.08|733.55|730.75|0
1656640880000|2022-07-01 02:01:20|733.44|730.64|733.66|730.86|733.88|731.08|733.44|730.64|0
1656640890000|2022-07-01 02:01:30|733.88|731.08|733.66|730.86|734|731.2|733.66|730.86|0
1656640910000|2022-07-01 02:01:50|733.21|730.41|733.21|730.41|733.21|730.41|733.21|730.41|0
1656640920000|2022-07-01 02:02:00|733.33|730.53|732.77|729.97|733.33|730.53|732.77|729.97|0
1656640930000|2022-07-01 02:02:10|732.99|730.19|732.55|729.75|732.99|730.19|732.55|729.75|0
1656640940000|2022-07-01 02:02:20|732.32|729.52|732.32|729.52|732.44|729.64|732.32|729.52|0
1656640950000|2022-07-01 02:02:30|732.55|729.75|732.55|729.75|732.55|729.75|732.55|729.75|0
1656640960000|2022-07-01 02:02:40|732.44|729.64|732.1|729.3|732.55|729.75|732.1|729.3|0
1656640970000|2022-07-01 02:02:50|731.88|729.08|731.88|729.08|731.88|729.08|731.88|729.08|0
1656640980000|2022-07-01 02:03:00|732.32|729.52|730.99|728.19|732.32|729.52|730.99|728.19|0
1656640990000|2022-07-01 02:03:10|731.55|728.75|730.99|728.19|731.55|728.75|730.99|728.19|0
1656641000000|2022-07-01 02:03:20|731.21|728.41|731.43|728.63|731.43|728.63|731.21|728.41|0
1656641010000|2022-07-01 02:03:30|731.55|728.75|731.43|728.63|731.65|728.85|731.43|728.63|0
1656641020000|2022-07-01 02:03:40|731.1|728.3|730.98|728.18|731.1|728.3|730.98|728.18|0
1656641030000|2022-07-01 02:03:50|730.76|727.96|731.21|728.41|731.21|728.41|730.76|727.96|0
1656641040000|2022-07-01 02:04:00|730.98|728.18|730.98|728.18|731.21|728.41|730.98|728.18|0
1656641050000|2022-07-01 02:04:10|731.32|728.52|731.43|728.63|731.43|728.63|731.21|728.41|0
1656641060000|2022-07-01 02:04:20|731.32|728.52|730.76|727.96|731.32|728.52|730.76|727.96|0
1656641070000|2022-07-01 02:04:30|730.98|728.18|729.65|726.85|730.98|728.18|729.65|726.85|0
1656641080000|2022-07-01 02:04:40|729.87|727.07|730.09|727.29|730.09|727.29|729.87|727.07|0
1656641090000|2022-07-01 02:04:50|729.99|727.19|730.32|727.52|730.32|727.52|729.99|727.19|0
1656641100000|2022-07-01 02:05:00|730.21|727.41|729.87|727.07|730.21|727.41|729.87|727.07|0
1656641110000|2022-07-01 02:05:10|730.09|727.29|730.09|727.29|730.21|727.41|730.09|727.29|0
1656641120000|2022-07-01 02:05:20|729.99|727.19|729.65|726.85|729.99|727.19|729.65|726.85|0
1656641130000|2022-07-01 02:05:30|729.99|727.19|729.99|727.19|729.99|727.19|729.87|727.07|0
1656641140000|2022-07-01 02:05:40|729.76|726.96|729.76|726.96|729.87|727.07|729.76|726.96|0
1656641150000|2022-07-01 02:05:50|729.65|726.85|729.87|727.07|729.87|727.07|729.65|726.85|0
1656641160000|2022-07-01 02:06:00|729.65|726.85|729.43|726.63|729.76|726.96|729.43|726.63|0
1656641170000|2022-07-01 02:06:10|729.2|726.4|729.2|726.4|729.2|726.4|729.2|726.4|0
1656641180000|2022-07-01 02:06:20|729.43|726.63|729.65|726.85|729.65|726.85|729.43|726.63|0
1656641190000|2022-07-01 02:06:30|729.76|726.96|729.87|727.07|730.09|727.29|729.76|726.96|0
1656641200000|2022-07-01 02:06:40|730.09|727.29|729.99|727.19|730.21|727.41|729.99|727.19|0
1656641210000|2022-07-01 02:06:50|729.87|727.07|729.54|726.74|729.87|727.07|729.43|726.63|0
1656641220000|2022-07-01 02:07:00|729.65|726.85|729.76|726.96|729.76|726.96|729.65|726.85|0
1656641230000|2022-07-01 02:07:10|729.54|726.74|729.43|726.63|729.65|726.85|729.43|726.63|0
1656641240000|2022-07-01 02:07:20|729.65|726.85|729.65|726.85|729.65|726.85|729.65|726.85|0
1656641250000|2022-07-01 02:07:30|729.54|726.74|729.43|726.63|729.54|726.74|729.2|726.4|0
1656641260000|2022-07-01 02:07:40|729.32|726.52|729.32|726.52|729.32|726.52|728.98|726.18|0
1656641270000|2022-07-01 02:07:50|729.1|726.3|729.1|726.3|729.2|726.4|728.98|726.18|0
1656641280000|2022-07-01 02:08:00|728.98|726.18|729.2|726.4|729.32|726.52|728.98|726.18|0
1656641310000|2022-07-01 02:08:30|729.32|726.52|729.42|726.62|729.54|726.74|729.32|726.52|0
1656641320000|2022-07-01 02:08:40|729.54|726.74|729.87|727.07|729.87|727.07|729.54|726.74|0
1656641330000|2022-07-01 02:08:50|730.09|727.29|729.87|727.07|730.09|727.29|729.87|727.07|0
1656641340000|2022-07-01 02:09:00|729.65|726.85|730.09|727.29|730.09|727.29|729.65|726.85|0
1656641350000|2022-07-01 02:09:10|729.87|727.07|729.87|727.07|730.09|727.29|729.87|727.07|0
1656641360000|2022-07-01 02:09:20|729.99|727.19|729.87|727.07|729.99|727.19|729.87|727.07|0
1656641370000|2022-07-01 02:09:30|729.99|727.19|729.76|726.96|729.99|727.19|729.76|726.96|0
1656641380000|2022-07-01 02:09:40|729.42|726.62|729.87|727.07|729.87|727.07|729.42|726.62|0
1656641390000|2022-07-01 02:09:50|729.99|727.19|729.99|727.19|729.99|727.19|729.87|727.07|0
1656641400000|2022-07-01 02:10:00|729.87|727.07|729.2|726.4|729.87|727.07|729.2|726.4|0
1656641410000|2022-07-01 02:10:10|728.98|726.18|728.53|725.73|728.98|726.18|728.53|725.73|0
1656641420000|2022-07-01 02:10:20|728.76|725.96|729.1|726.3|729.1|726.3|728.76|725.96|0
1656641430000|2022-07-01 02:10:30|729.2|726.4|728.98|726.18|729.2|726.4|728.98|726.18|0
1656641440000|2022-07-01 02:10:40|729.1|726.3|729.2|726.4|729.42|726.62|729.1|726.3|0
1656641460000|2022-07-01 02:11:00|729.42|726.62|729.2|726.4|729.42|726.62|729.2|726.4|0
1656641470000|2022-07-01 02:11:10|729.42|726.62|729.42|726.62|729.42|726.62|729.42|726.62|0
1656641480000|2022-07-01 02:11:20|729.2|726.4|729.32|726.52|729.32|726.52|729.09|726.29|0
1656641490000|2022-07-01 02:11:30|729.2|726.4|728.87|726.07|729.2|726.4|728.76|725.96|0
1656641500000|2022-07-01 02:11:40|728.76|725.96|728.53|725.73|728.76|725.96|728.53|725.73|0
1656641510000|2022-07-01 02:11:50|728.76|725.96|728.87|726.07|728.87|726.07|728.65|725.85|0
1656641520000|2022-07-01 02:12:00|728.76|725.96|728.76|725.96|728.76|725.96|728.53|725.73|0
1656641540000|2022-07-01 02:12:20|728.31|725.51|728.2|725.4|728.43|725.63|728.2|725.4|0
1656641550000|2022-07-01 02:12:30|728.31|725.51|728.2|725.4|728.31|725.51|727.87|725.07|0
1656641560000|2022-07-01 02:12:40|728.09|725.29|728.2|725.4|728.31|725.51|728.09|725.29|0
1656641570000|2022-07-01 02:12:50|728.31|725.51|728.09|725.29|728.31|725.51|728.09|725.29|0
1656641580000|2022-07-01 02:13:00|727.98|725.18|727.87|725.07|727.98|725.18|727.87|725.07|0
1656641590000|2022-07-01 02:13:10|727.76|724.96|727.98|725.18|727.98|725.18|727.64|724.84|0
1656641600000|2022-07-01 02:13:20|727.87|725.07|727.64|724.84|727.87|725.07|727.64|724.84|0
1656641610000|2022-07-01 02:13:30|727.2|724.4|727.09|724.29|727.2|724.4|727.09|724.29|0
1656641620000|2022-07-01 02:13:40|726.87|724.07|727.2|724.4|727.2|724.4|726.87|724.07|0
1656641630000|2022-07-01 02:13:50|727.09|724.29|727.2|724.4|727.2|724.4|726.98|724.18|0
1656641640000|2022-07-01 02:14:00|727.31|724.51|727.54|724.74|727.54|724.74|727.31|724.51|0
1656641650000|2022-07-01 02:14:10|727.64|724.84|727.64|724.84|727.64|724.84|727.42|724.62|0
1656641660000|2022-07-01 02:14:20|727.76|724.96|728.09|725.29|728.09|725.29|727.64|724.84|0
1656641670000|2022-07-01 02:14:30|728.31|725.51|728.76|725.96|728.76|725.96|728.31|725.51|0
1656641680000|2022-07-01 02:14:40|728.53|725.73|728.53|725.73|728.53|725.73|728.53|725.73|0
1656641690000|2022-07-01 02:14:50|728.31|725.51|728.2|725.4|728.31|725.51|728.2|725.4|0
1656641700000|2022-07-01 02:15:00|728.09|725.29|728.43|725.63|728.43|725.63|728.09|725.29|0
1656641710000|2022-07-01 02:15:10|728.53|725.73|728.53|725.73|728.53|725.73|728.31|725.51|0
1656641720000|2022-07-01 02:15:20|728.76|725.96|728.98|726.18|728.98|726.18|728.76|725.96|0
1656641730000|2022-07-01 02:15:30|728.76|725.96|728.76|725.96|728.87|726.07|728.76|725.96|0
1656641750000|2022-07-01 02:15:50|728.87|726.07|729.2|726.4|729.2|726.4|728.87|726.07|0
1656641760000|2022-07-01 02:16:00|729.32|726.52|729.2|726.4|729.32|726.52|729.2|726.4|0
1656641770000|2022-07-01 02:16:10|729.54|726.74|729.32|726.52|729.54|726.74|729.32|726.52|0
1656641780000|2022-07-01 02:16:20|729.42|726.62|729.54|726.74|729.65|726.85|729.42|726.62|0
1656641790000|2022-07-01 02:16:30|729.65|726.85|729.42|726.62|729.65|726.85|729.42|726.62|0
1656641800000|2022-07-01 02:16:40|729.54|726.74|729.65|726.85|729.65|726.85|729.54|726.74|0
1656641810000|2022-07-01 02:16:50|729.76|726.96|729.98|727.18|729.98|727.18|729.76|726.96|0
1656641820000|2022-07-01 02:17:00|730.09|727.29|729.87|727.07|730.09|727.29|729.87|727.07|0
1656641830000|2022-07-01 02:17:10|729.98|727.18|730.09|727.29|730.09|727.29|729.87|727.07|0
1656641840000|2022-07-01 02:17:20|730.31|727.51|730.54|727.74|730.54|727.74|730.31|727.51|0
1656641850000|2022-07-01 02:17:30|730.31|727.51|730.31|727.51|730.31|727.51|730.31|727.51|0
1656641860000|2022-07-01 02:17:40|730.54|727.74|730.54|727.74|730.54|727.74|730.54|727.74|0
1656641870000|2022-07-01 02:17:50|730.43|727.63|730.43|727.63|730.43|727.63|730.43|727.63|0
1656641880000|2022-07-01 02:18:00|730.31|727.51|730.98|728.18|730.98|728.18|730.31|727.51|0
1656641890000|2022-07-01 02:18:10|731.43|728.63|731.2|728.4|731.43|728.63|731.2|728.4|0
1656641900000|2022-07-01 02:18:20|731.32|728.52|731.43|728.63|731.43|728.63|731.32|728.52|0
1656641910000|2022-07-01 02:18:30|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|0
1656641920000|2022-07-01 02:18:40|731.65|728.85|731.43|728.63|731.87|729.07|731.43|728.63|0
1656641930000|2022-07-01 02:18:50|731.65|728.85|731.54|728.74|731.65|728.85|731.43|728.63|0
1656641940000|2022-07-01 02:19:00|731.43|728.63|730.65|727.85|731.43|728.63|730.65|727.85|0
1656641950000|2022-07-01 02:19:10|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1656641960000|2022-07-01 02:19:20|730.76|727.96|730.65|727.85|730.76|727.96|730.65|727.85|0
1656641970000|2022-07-01 02:19:30|730.76|727.96|730.76|727.96|730.76|727.96|730.65|727.85|0
1656641980000|2022-07-01 02:19:40|730.54|727.74|730.76|727.96|730.76|727.96|730.54|727.74|0
1656642000000|2022-07-01 02:20:00|730.98|728.18|731.32|728.52|731.32|728.52|730.98|728.18|0
1656642010000|2022-07-01 02:20:10|731.43|728.63|731.43|728.63|731.54|728.74|731.32|728.52|0
1656642020000|2022-07-01 02:20:20|731.1|728.3|731.43|728.63|731.43|728.63|731.1|728.3|0
1656642030000|2022-07-01 02:20:30|731.65|728.85|731.43|728.63|731.65|728.85|731.43|728.63|0
1656642040000|2022-07-01 02:20:40|731.87|729.07|732.32|729.52|732.32|729.52|731.87|729.07|0
1656642050000|2022-07-01 02:20:50|732.21|729.41|732.32|729.52|732.32|729.52|732.21|729.41|0
1656642060000|2022-07-01 02:21:00|732.54|729.74|732.54|729.74|732.54|729.74|732.54|729.74|0
1656642070000|2022-07-01 02:21:10|732.43|729.63|732.43|729.63|732.54|729.74|732.43|729.63|0
1656642080000|2022-07-01 02:21:20|732.32|729.52|732.43|729.63|732.43|729.63|732.1|729.3|0
1656642090000|2022-07-01 02:21:30|732.54|729.74|731.87|729.07|732.54|729.74|731.87|729.07|0
1656642100000|2022-07-01 02:21:40|732.21|729.41|731.99|729.19|732.21|729.41|731.99|729.19|0
1656642110000|2022-07-01 02:21:50|731.87|729.07|732.21|729.41|732.21|729.41|731.87|729.07|0
1656642120000|2022-07-01 02:22:00|732.1|729.3|731.99|729.19|732.1|729.3|731.87|729.07|0
1656642130000|2022-07-01 02:22:10|732.32|729.52|732.32|729.52|732.54|729.74|732.32|729.52|0
1656642140000|2022-07-01 02:22:20|732.54|729.74|732.76|729.96|732.76|729.96|732.54|729.74|0
1656642150000|2022-07-01 02:22:30|732.66|729.86|733.1|730.3|733.1|730.3|732.66|729.86|0
1656642160000|2022-07-01 02:22:40|733.21|730.41|732.99|730.19|733.33|730.53|732.99|730.19|0
1656642180000|2022-07-01 02:23:00|733.21|730.41|733.21|730.41|733.21|730.41|733.1|730.3|0
1656642190000|2022-07-01 02:23:10|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1656642200000|2022-07-01 02:23:20|733.33|730.53|732.99|730.19|733.43|730.63|732.99|730.19|0
1656642210000|2022-07-01 02:23:30|732.76|729.96|732.88|730.08|732.99|730.19|732.76|729.96|0
1656642220000|2022-07-01 02:23:40|732.76|729.96|733.1|730.3|733.1|730.3|732.76|729.96|0
1656642230000|2022-07-01 02:23:50|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1656642240000|2022-07-01 02:24:00|733.55|730.75|733.88|731.08|733.88|731.08|733.55|730.75|0
1656642250000|2022-07-01 02:24:10|734|731.2|733.77|730.97|734|731.2|733.77|730.97|0
1656642260000|2022-07-01 02:24:20|733.88|731.08|734.22|731.42|734.22|731.42|733.88|731.08|0
1656642270000|2022-07-01 02:24:30|734.33|731.53|734.77|731.97|734.77|731.97|734.33|731.53|0
1656642280000|2022-07-01 02:24:40|734.66|731.86|734.55|731.75|734.89|732.09|734.55|731.75|0
1656642290000|2022-07-01 02:24:50|734.77|731.97|734.77|731.97|734.77|731.97|734.77|731.97|0
1656642300000|2022-07-01 02:25:00|734.66|731.86|734.77|731.97|734.89|732.09|734.66|731.86|0
1656642320000|2022-07-01 02:25:20|734.89|732.09|735|732.2|735|732.2|734.89|732.09|0
1656642330000|2022-07-01 02:25:30|735.11|732.31|735.22|732.42|735.22|732.42|735.11|732.31|0
1656642340000|2022-07-01 02:25:40|735.11|732.31|735.22|732.42|735.22|732.42|735.11|732.31|0
1656642350000|2022-07-01 02:25:50|735.56|732.76|736.11|733.31|736.11|733.31|735.56|732.76|0
1656642360000|2022-07-01 02:26:00|736|733.2|735.89|733.09|736.11|733.31|735.89|733.09|0
1656642370000|2022-07-01 02:26:10|736.33|733.53|736.56|733.76|736.56|733.76|736.33|733.53|0
1656642380000|2022-07-01 02:26:20|736.67|733.87|736.78|733.98|736.78|733.98|736.56|733.76|0
1656642390000|2022-07-01 02:26:30|736.56|733.76|736.11|733.31|736.56|733.76|735.66|732.86|0
1656642400000|2022-07-01 02:26:40|736.33|733.53|735.89|733.09|736.33|733.53|735.89|733.09|0
1656642410000|2022-07-01 02:26:50|735.44|732.64|735.22|732.42|735.44|732.64|735.22|732.42|0
1656642420000|2022-07-01 02:27:00|736.33|733.53|736.56|733.76|736.56|733.76|736.23|733.43|0
1656642430000|2022-07-01 02:27:10|736.23|733.43|735.66|732.86|736.23|733.43|735.66|732.86|0
1656642440000|2022-07-01 02:27:20|735.44|732.64|735.44|732.64|735.44|732.64|735.44|732.64|0
1656642450000|2022-07-01 02:27:30|735.66|732.86|735.66|732.86|735.66|732.86|735.22|732.42|0
1656642460000|2022-07-01 02:27:40|735.44|732.64|735.78|732.98|735.78|732.98|735.44|732.64|0
1656642470000|2022-07-01 02:27:50|735.66|732.86|735.89|733.09|735.89|733.09|735.66|732.86|0
1656642480000|2022-07-01 02:28:00|735.78|732.98|735.89|733.09|736.11|733.31|735.78|732.98|0
1656642490000|2022-07-01 02:28:10|736.11|733.31|735.89|733.09|736.11|733.31|735.89|733.09|0
1656642500000|2022-07-01 02:28:20|735.78|732.98|736|733.2|736|733.2|735.78|732.98|0
1656642510000|2022-07-01 02:28:30|735.78|732.98|735.66|732.86|735.78|732.98|735.66|732.86|0
1656642520000|2022-07-01 02:28:40|735.44|732.64|735.78|732.98|735.78|732.98|735.44|732.64|0
1656642530000|2022-07-01 02:28:50|735.66|732.86|736|733.2|736|733.2|735.66|732.86|0
1656642540000|2022-07-01 02:29:00|735.89|733.09|736.33|733.53|736.33|733.53|735.89|733.09|0
1656642550000|2022-07-01 02:29:10|736.23|733.43|735.78|732.98|736.23|733.43|735.78|732.98|0
1656642560000|2022-07-01 02:29:20|735.89|733.09|735.44|732.64|735.89|733.09|735.44|732.64|0
1656642570000|2022-07-01 02:29:30|735.56|732.76|735.66|732.86|735.66|732.86|735.44|732.64|0
1656642580000|2022-07-01 02:29:40|735.44|732.64|735.66|732.86|735.66|732.86|735.44|732.64|0
1656642590000|2022-07-01 02:29:50|735.44|732.64|735.44|732.64|735.44|732.64|735.44|732.64|0
1656642600000|2022-07-01 02:30:00|735.22|732.42|734.55|731.75|735.22|732.42|734.55|731.75|0
1656642610000|2022-07-01 02:30:10|734.66|731.86|735.11|732.31|735.11|732.31|734.55|731.75|0
1656642620000|2022-07-01 02:30:20|735.22|732.42|735.22|732.42|735.33|732.53|735.22|732.42|0
1656642630000|2022-07-01 02:30:30|735.44|732.64|735.33|732.53|735.56|732.76|735.33|732.53|0
1656642640000|2022-07-01 02:30:40|735.44|732.64|735.66|732.86|735.66|732.86|735.22|732.42|0
1656642650000|2022-07-01 02:30:50|735.56|732.76|735.66|732.86|735.66|732.86|735.56|732.76|0
1656642660000|2022-07-01 02:31:00|735.56|732.76|736.33|733.53|736.33|733.53|735.56|732.76|0
1656642670000|2022-07-01 02:31:10|736.67|733.87|736.78|733.98|737.23|734.43|736.67|733.87|0
1656642680000|2022-07-01 02:31:20|737|734.2|736.9|734.1|737|734.2|736.9|734.1|0
1656642690000|2022-07-01 02:31:30|736.78|733.98|737.9|735.1|737.9|735.1|736.78|733.98|0
1656642700000|2022-07-01 02:31:40|738.12|735.32|740.92|738.12|740.92|738.12|738.12|735.32|0
1656642710000|2022-07-01 02:31:50|741.25|738.45|740.47|737.67|741.7|738.9|740.47|737.67|0
1656642720000|2022-07-01 02:32:00|740.25|737.45|741.7|738.9|741.7|738.9|740.25|737.45|0
1656642730000|2022-07-01 02:32:10|741.48|738.68|741.15|738.35|741.48|738.68|741.15|738.35|0
1656642740000|2022-07-01 02:32:20|741.37|738.57|741.37|738.57|741.48|738.68|741.37|738.57|0
1656642750000|2022-07-01 02:32:30|742.15|739.35|741.92|739.12|742.15|739.35|741.92|739.12|0
1656642760000|2022-07-01 02:32:40|742.15|739.35|741.92|739.12|742.15|739.35|741.92|739.12|0
1656642770000|2022-07-01 02:32:50|742.49|739.69|742.71|739.91|742.82|740.02|742.15|739.35|0
1656642780000|2022-07-01 02:33:00|742.37|739.57|741.59|738.79|742.37|739.57|741.59|738.79|0
1656642790000|2022-07-01 02:33:10|741.48|738.68|742.15|739.35|742.15|739.35|741.48|738.68|0
1656642800000|2022-07-01 02:33:20|741.92|739.12|741.7|738.9|742.15|739.35|741.7|738.9|0
1656642810000|2022-07-01 02:33:30|741.59|738.79|741.03|738.23|741.59|738.79|741.03|738.23|0
1656642820000|2022-07-01 02:33:40|741.25|738.45|740.58|737.78|741.25|738.45|740.58|737.78|0
1656642830000|2022-07-01 02:33:50|740.7|737.9|740.7|737.9|740.7|737.9|740.58|737.78|0
1656642840000|2022-07-01 02:34:00|740.36|737.56|740.36|737.56|740.47|737.67|740.36|737.56|0
1656642850000|2022-07-01 02:34:10|740.47|737.67|741.15|738.35|741.15|738.35|740.36|737.56|0
1656642860000|2022-07-01 02:34:20|741.03|738.23|741.25|738.45|741.25|738.45|741.03|738.23|0
1656642870000|2022-07-01 02:34:30|741.37|738.57|741.92|739.12|741.92|739.12|741.37|738.57|0
1656642880000|2022-07-01 02:34:40|742.15|739.35|741.92|739.12|742.37|739.57|741.92|739.12|0
1656642890000|2022-07-01 02:34:50|741.7|738.9|741.25|738.45|741.82|739.02|741.25|738.45|0
1656642900000|2022-07-01 02:35:00|741.37|738.57|740.81|738.01|741.37|738.57|740.7|737.9|0
1656642910000|2022-07-01 02:35:10|741.25|738.45|741.37|738.57|741.37|738.57|741.25|738.45|0
1656642920000|2022-07-01 02:35:20|741.15|738.35|740.81|738.01|741.15|738.35|740.81|738.01|0
1656642930000|2022-07-01 02:35:30|740.92|738.12|741.25|738.45|741.25|738.45|740.92|738.12|0
1656642940000|2022-07-01 02:35:40|741.03|738.23|740.58|737.78|741.03|738.23|740.58|737.78|0
1656642950000|2022-07-01 02:35:50|740.36|737.56|740.58|737.78|740.58|737.78|740.36|737.56|0
1656642960000|2022-07-01 02:36:00|740.8|738|740.58|737.78|740.8|738|740.36|737.56|0
1656642970000|2022-07-01 02:36:10|740.36|737.56|740.47|737.67|740.58|737.78|740.36|737.56|0
1656642980000|2022-07-01 02:36:20|740.13|737.33|739.91|737.11|740.36|737.56|739.91|737.11|0
1656642990000|2022-07-01 02:36:30|740.13|737.33|740.58|737.78|740.8|738|740.13|737.33|0
1656643000000|2022-07-01 02:36:40|740.92|738.12|741.03|738.23|741.25|738.45|740.92|738.12|0
1656643010000|2022-07-01 02:36:50|741.25|738.45|741.48|738.68|741.48|738.68|741.25|738.45|0
1656643020000|2022-07-01 02:37:00|741.25|738.45|741.03|738.23|741.25|738.45|741.03|738.23|0
1656643030000|2022-07-01 02:37:10|740.8|738|741.48|738.68|741.48|738.68|740.8|738|0
1656643040000|2022-07-01 02:37:20|741.37|738.57|741.48|738.68|741.48|738.68|741.25|738.45|0
1656643050000|2022-07-01 02:37:30|741.25|738.45|741.48|738.68|741.48|738.68|741.25|738.45|0
1656643060000|2022-07-01 02:37:40|741.25|738.45|741.48|738.68|741.48|738.68|741.03|738.23|0
1656643070000|2022-07-01 02:37:50|741.92|739.12|742.15|739.35|742.37|739.57|741.92|739.12|0
1656643080000|2022-07-01 02:38:00|742.04|739.24|741.48|738.68|742.15|739.35|741.25|738.45|0
1656643090000|2022-07-01 02:38:10|741.7|738.9|741.48|738.68|741.7|738.9|741.48|738.68|0
1656643100000|2022-07-01 02:38:20|741.59|738.79|741.48|738.68|741.82|739.02|741.48|738.68|0
1656643110000|2022-07-01 02:38:30|741.25|738.45|741.82|739.02|741.82|739.02|741.25|738.45|0
1656643120000|2022-07-01 02:38:40|741.7|738.9|741.7|738.9|741.7|738.9|741.7|738.9|0
1656643130000|2022-07-01 02:38:50|741.48|738.68|741.48|738.68|741.48|738.68|741.48|738.68|0
1656643140000|2022-07-01 02:39:00|741.59|738.79|741.7|738.9|741.7|738.9|741.59|738.79|0
1656643150000|2022-07-01 02:39:10|741.82|739.02|741.7|738.9|741.92|739.12|741.7|738.9|0
1656643160000|2022-07-01 02:39:20|742.37|739.57|742.04|739.24|742.37|739.57|742.04|739.24|0
1656643170000|2022-07-01 02:39:30|742.15|739.35|742.37|739.57|742.37|739.57|742.15|739.35|0
1656643180000|2022-07-01 02:39:40|742.6|739.8|742.15|739.35|742.6|739.8|742.15|739.35|0
1656643190000|2022-07-01 02:39:50|742.26|739.46|742.26|739.46|742.37|739.57|742.26|739.46|0
1656643200000|2022-07-01 02:40:00|742.37|739.57|742.6|739.8|742.6|739.8|742.37|739.57|0
1656643210000|2022-07-01 02:40:10|742.49|739.69|741.59|738.79|742.49|739.69|741.48|738.68|0
1656643220000|2022-07-01 02:40:20|741.7|738.9|741.7|738.9|741.7|738.9|741.48|738.68|0
1656643230000|2022-07-01 02:40:30|741.48|738.68|741.92|739.12|741.92|739.12|741.25|738.45|0
1656643240000|2022-07-01 02:40:40|742.04|739.24|742.15|739.35|742.15|739.35|741.92|739.12|0
1656643250000|2022-07-01 02:40:50|742.37|739.57|742.37|739.57|742.37|739.57|742.37|739.57|0
1656643260000|2022-07-01 02:41:00|742.49|739.69|742.15|739.35|742.49|739.69|742.15|739.35|0
1656643270000|2022-07-01 02:41:10|742.04|739.24|741.82|739.02|742.15|739.35|741.82|739.02|0
1656643280000|2022-07-01 02:41:20|741.7|738.9|741.59|738.79|742.04|739.24|741.59|738.79|0
1656643290000|2022-07-01 02:41:30|741.7|738.9|741.7|738.9|741.82|739.02|741.59|738.79|0
1656643300000|2022-07-01 02:41:40|741.59|738.79|741.48|738.68|741.59|738.79|741.48|738.68|0
1656643310000|2022-07-01 02:41:50|741.37|738.57|741.25|738.45|741.37|738.57|741.25|738.45|0
1656643320000|2022-07-01 02:42:00|741.03|738.23|741.03|738.23|741.37|738.57|741.03|738.23|0
1656643330000|2022-07-01 02:42:10|740.36|737.56|740.58|737.78|740.58|737.78|740.36|737.56|0
1656643340000|2022-07-01 02:42:20|740.47|737.67|740.8|738|740.8|738|740.47|737.67|0
1656643350000|2022-07-01 02:42:30|740.58|737.78|740.8|738|740.8|738|740.58|737.78|0
1656643360000|2022-07-01 02:42:40|741.03|738.23|740.8|738|741.03|738.23|740.8|738|0
1656643370000|2022-07-01 02:42:50|741.03|738.23|742.04|739.24|742.04|739.24|741.03|738.23|0
1656643380000|2022-07-01 02:43:00|741.92|739.12|741.92|739.12|742.15|739.35|741.82|739.02|0
1656643390000|2022-07-01 02:43:10|742.15|739.35|742.15|739.35|742.15|739.35|741.92|739.12|0
1656643400000|2022-07-01 02:43:20|742.37|739.57|742.59|739.79|742.59|739.79|742.37|739.57|0
1656643410000|2022-07-01 02:43:30|742.82|740.02|744.39|741.59|744.39|741.59|742.82|740.02|0
1656643420000|2022-07-01 02:43:40|744.5|741.7|744.16|741.36|744.5|741.7|743.94|741.14|0
1656643430000|2022-07-01 02:43:50|743.94|741.14|743.94|741.14|744.16|741.36|743.94|741.14|0
1656643440000|2022-07-01 02:44:00|743.49|740.69|743.27|740.47|743.49|740.69|743.04|740.24|0
1656643450000|2022-07-01 02:44:10|743.04|740.24|742.82|740.02|743.04|740.24|742.82|740.02|0
1656643460000|2022-07-01 02:44:20|742.59|739.79|742.59|739.79|742.59|739.79|742.59|739.79|0
1656643470000|2022-07-01 02:44:30|742.37|739.57|742.82|740.02|742.82|740.02|742.37|739.57|0
1656643480000|2022-07-01 02:44:40|742.94|740.14|743.27|740.47|743.27|740.47|742.94|740.14|0
1656643490000|2022-07-01 02:44:50|743.04|740.24|743.04|740.24|743.16|740.36|743.04|740.24|0
1656643500000|2022-07-01 02:45:00|743.38|740.58|743.71|740.91|743.71|740.91|743.38|740.58|0
1656643510000|2022-07-01 02:45:10|744.06|741.26|743.71|740.91|744.06|741.26|743.71|740.91|0
1656643520000|2022-07-01 02:45:20|742.82|740.02|742.82|740.02|743.04|740.24|742.82|740.02|0
1656643530000|2022-07-01 02:45:30|742.94|740.14|743.49|740.69|743.49|740.69|742.82|740.02|0
1656643560000|2022-07-01 02:46:00|743.71|740.91|743.49|740.69|743.71|740.91|743.49|740.69|0
1656643570000|2022-07-01 02:46:10|743.04|740.24|742.15|739.35|743.04|740.24|742.15|739.35|0
1656643580000|2022-07-01 02:46:20|742.37|739.57|742.15|739.35|742.49|739.69|742.15|739.35|0
1656643590000|2022-07-01 02:46:30|742.37|739.57|742.15|739.35|742.59|739.79|742.15|739.35|0
1656643600000|2022-07-01 02:46:40|741.7|738.9|741.7|738.9|741.7|738.9|741.7|738.9|0
1656643610000|2022-07-01 02:46:50|741.47|738.67|741.37|738.57|741.7|738.9|741.37|738.57|0
1656643620000|2022-07-01 02:47:00|741.14|738.34|741.14|738.34|741.25|738.45|741.14|738.34|0
1656643630000|2022-07-01 02:47:10|741.25|738.45|741.47|738.67|741.47|738.67|741.25|738.45|0
1656643640000|2022-07-01 02:47:20|741.7|738.9|741.47|738.67|741.7|738.9|741.47|738.67|0
1656643650000|2022-07-01 02:47:30|741.7|738.9|741.92|739.12|741.92|739.12|741.7|738.9|0
1656643660000|2022-07-01 02:47:40|741.7|738.9|741.92|739.12|741.92|739.12|741.7|738.9|0
1656643670000|2022-07-01 02:47:50|742.04|739.24|742.04|739.24|742.04|739.24|741.92|739.12|0
1656643680000|2022-07-01 02:48:00|742.15|739.35|742.15|739.35|742.26|739.46|742.15|739.35|0
1656643690000|2022-07-01 02:48:10|741.81|739.01|741.7|738.9|741.92|739.12|741.7|738.9|0
1656643700000|2022-07-01 02:48:20|742.15|739.35|742.37|739.57|742.37|739.57|742.04|739.24|0
1656643710000|2022-07-01 02:48:30|742.59|739.79|742.37|739.57|742.59|739.79|742.37|739.57|0
1656643720000|2022-07-01 02:48:40|742.49|739.69|742.82|740.02|742.82|740.02|742.49|739.69|0
1656643730000|2022-07-01 02:48:50|742.59|739.79|742.82|740.02|742.82|740.02|742.49|739.69|0
1656643740000|2022-07-01 02:49:00|742.59|739.79|743.16|740.36|743.16|740.36|742.59|739.79|0
1656643750000|2022-07-01 02:49:10|743.04|740.24|743.04|740.24|743.16|740.36|743.04|740.24|0
1656643760000|2022-07-01 02:49:20|743.16|740.36|743.04|740.24|743.27|740.47|743.04|740.24|0
1656643770000|2022-07-01 02:49:30|743.27|740.47|743.71|740.91|743.71|740.91|743.27|740.47|0
1656643780000|2022-07-01 02:49:40|743.94|741.14|743.94|741.14|743.94|741.14|743.94|741.14|0
1656643790000|2022-07-01 02:49:50|744.39|741.59|744.39|741.59|744.39|741.59|744.16|741.36|0
1656643800000|2022-07-01 02:50:00|744.16|741.36|744.28|741.48|744.39|741.59|744.16|741.36|0
1656643810000|2022-07-01 02:50:10|744.16|741.36|744.5|741.7|744.5|741.7|744.16|741.36|0
1656643820000|2022-07-01 02:50:20|744.61|741.81|744.39|741.59|744.61|741.81|744.28|741.48|0
1656643830000|2022-07-01 02:50:30|744.28|741.48|744.83|742.03|744.83|742.03|744.16|741.36|0
1656643840000|2022-07-01 02:50:40|745.06|742.26|745.73|742.93|745.73|742.93|745.06|742.26|0
1656643850000|2022-07-01 02:50:50|745.62|742.82|745.85|743.05|745.85|743.05|745.62|742.82|0
1656643860000|2022-07-01 02:51:00|746.07|743.27|745.4|742.6|746.07|743.27|745.28|742.48|0
1656643870000|2022-07-01 02:51:10|745.18|742.38|744.61|741.81|745.18|742.38|744.61|741.81|0
1656643880000|2022-07-01 02:51:20|744.83|742.03|745.06|742.26|745.06|742.26|744.61|741.81|0
1656643890000|2022-07-01 02:51:30|745.28|742.48|745.51|742.71|745.51|742.71|745.28|742.48|0
1656643900000|2022-07-01 02:51:40|745.18|742.38|745.73|742.93|745.73|742.93|745.06|742.26|0
1656643910000|2022-07-01 02:51:50|745.96|743.16|745.73|742.93|745.96|743.16|745.73|742.93|0
1656643920000|2022-07-01 02:52:00|745.51|742.71|745.51|742.71|745.62|742.82|745.51|742.71|0
1656643930000|2022-07-01 02:52:10|745.4|742.6|745.73|742.93|745.73|742.93|745.28|742.48|0
1656643940000|2022-07-01 02:52:20|745.96|743.16|746.18|743.38|746.3|743.5|745.96|743.16|0
1656643950000|2022-07-01 02:52:30|745.96|743.16|746.18|743.38|746.18|743.38|745.96|743.16|0
1656643960000|2022-07-01 02:52:40|746.4|743.6|746.4|743.6|746.4|743.6|746.4|743.6|0
1656643970000|2022-07-01 02:52:50|746.63|743.83|746.18|743.38|746.63|743.83|745.96|743.16|0
1656643980000|2022-07-01 02:53:00|746.3|743.5|746.63|743.83|746.63|743.83|746.3|743.5|0
1656643990000|2022-07-01 02:53:10|746.52|743.72|746.63|743.83|746.63|743.83|746.52|743.72|0
1656644010000|2022-07-01 02:53:30|746.75|743.95|747.3|744.5|747.3|744.5|746.75|743.95|0
1656644020000|2022-07-01 02:53:40|746.85|744.05|747.08|744.28|747.08|744.28|746.85|744.05|0
1656644030000|2022-07-01 02:53:50|746.97|744.17|746.63|743.83|746.97|744.17|746.63|743.83|0
1656644040000|2022-07-01 02:54:00|746.4|743.6|746.4|743.6|746.4|743.6|746.4|743.6|0
1656644050000|2022-07-01 02:54:10|746.3|743.5|746.18|743.38|746.3|743.5|746.18|743.38|0
1656644060000|2022-07-01 02:54:20|745.96|743.16|745.85|743.05|745.96|743.16|745.85|743.05|0
1656644070000|2022-07-01 02:54:30|745.51|742.71|745.73|742.93|745.73|742.93|745.51|742.71|0
1656644100000|2022-07-01 02:55:00|745.96|743.16|745.96|743.16|745.96|743.16|745.85|743.05|0
1656644110000|2022-07-01 02:55:10|745.85|743.05|745.96|743.16|745.96|743.16|745.85|743.05|0
1656644120000|2022-07-01 02:55:20|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1656644130000|2022-07-01 02:55:30|746.07|743.27|746.52|743.72|746.52|743.72|746.07|743.27|0
1656644140000|2022-07-01 02:55:40|746.63|743.83|747.3|744.5|747.3|744.5|746.63|743.83|0
1656644150000|2022-07-01 02:55:50|747.08|744.28|747.3|744.5|747.53|744.73|747.08|744.28|0
1656644160000|2022-07-01 02:56:00|746.63|743.83|746.63|743.83|746.75|743.95|746.63|743.83|0
1656644170000|2022-07-01 02:56:10|746.85|744.05|746.85|744.05|747.08|744.28|746.85|744.05|0
1656644180000|2022-07-01 02:56:20|746.75|743.95|746.75|743.95|746.85|744.05|746.75|743.95|0
1656644190000|2022-07-01 02:56:30|746.63|743.83|747.53|744.73|747.53|744.73|746.63|743.83|0
1656644200000|2022-07-01 02:56:40|747.3|744.5|747.53|744.73|747.53|744.73|747.3|744.5|0
1656644210000|2022-07-01 02:56:50|747.3|744.5|747.53|744.73|747.53|744.73|747.19|744.39|0
1656644220000|2022-07-01 02:57:00|747.42|744.62|746.63|743.83|747.42|744.62|746.63|743.83|0
1656644230000|2022-07-01 02:57:10|746.4|743.6|746.18|743.38|746.4|743.6|746.18|743.38|0
1656644240000|2022-07-01 02:57:20|746.3|743.5|746.07|743.27|746.3|743.5|746.07|743.27|0
1656644250000|2022-07-01 02:57:30|745.73|742.93|745.51|742.71|745.73|742.93|745.51|742.71|0
1656644260000|2022-07-01 02:57:40|745.28|742.48|745.28|742.48|745.28|742.48|744.95|742.15|0
1656644270000|2022-07-01 02:57:50|745.4|742.6|745.73|742.93|745.73|742.93|745.4|742.6|0
1656644280000|2022-07-01 02:58:00|745.51|742.71|745.73|742.93|745.95|743.15|745.51|742.71|0
1656644290000|2022-07-01 02:58:10|745.62|742.82|745.95|743.15|745.95|743.15|745.62|742.82|0
1656644300000|2022-07-01 02:58:20|745.85|743.05|745.95|743.15|745.95|743.15|745.85|743.05|0
1656644310000|2022-07-01 02:58:30|746.07|743.27|745.95|743.15|746.07|743.27|745.95|743.15|0
1656644330000|2022-07-01 02:58:50|746.07|743.27|746.3|743.5|746.3|743.5|746.07|743.27|0
1656644340000|2022-07-01 02:59:00|746.18|743.38|746.63|743.83|746.85|744.05|746.18|743.38|0
1656644350000|2022-07-01 02:59:10|746.52|743.72|746.18|743.38|746.52|743.72|746.18|743.38|0
1656644360000|2022-07-01 02:59:20|746.4|743.6|745.73|742.93|746.4|743.6|745.73|742.93|0
1656644370000|2022-07-01 02:59:30|745.62|742.82|745.51|742.71|745.62|742.82|745.51|742.71|0
1656644380000|2022-07-01 02:59:40|745.62|742.82|745.06|742.26|745.62|742.82|745.06|742.26|0
1656644390000|2022-07-01 02:59:50|744.83|742.03|744.83|742.03|745.06|742.26|744.83|742.03|0
1656644400000|2022-07-01 03:00:00|745.28|742.48|745.4|742.6|745.4|742.6|745.28|742.48|0
1656644410000|2022-07-01 03:00:10|745.51|742.71|745.28|742.48|745.51|742.71|745.28|742.48|0
1656644420000|2022-07-01 03:00:20|744.83|742.03|744.95|742.15|744.95|742.15|744.83|742.03|0
1656644430000|2022-07-01 03:00:30|745.06|742.26|744.83|742.03|745.06|742.26|744.83|742.03|0
1656644440000|2022-07-01 03:00:40|745.06|742.26|745.06|742.26|745.06|742.26|745.06|742.26|0
1656644450000|2022-07-01 03:00:50|744.83|742.03|744.73|741.93|744.83|742.03|744.61|741.81|0
1656644460000|2022-07-01 03:01:00|744.83|742.03|744.95|742.15|745.06|742.26|744.83|742.03|0
1656644470000|2022-07-01 03:01:10|745.06|742.26|745.51|742.71|745.51|742.71|745.06|742.26|0
1656644480000|2022-07-01 03:01:20|745.4|742.6|745.95|743.15|745.95|743.15|745.4|742.6|0
1656644490000|2022-07-01 03:01:30|745.73|742.93|745.73|742.93|745.73|742.93|745.73|742.93|0
1656644510000|2022-07-01 03:01:50|745.85|743.05|746.07|743.27|746.07|743.27|745.85|743.05|0
1656644520000|2022-07-01 03:02:00|746.18|743.38|745.95|743.15|746.18|743.38|745.73|742.93|0
1656644530000|2022-07-01 03:02:10|745.85|743.05|745.73|742.93|745.95|743.15|745.73|742.93|0
1656644540000|2022-07-01 03:02:20|745.51|742.71|745.51|742.71|745.51|742.71|745.51|742.71|0
1656644550000|2022-07-01 03:02:30|745.73|742.93|745.28|742.48|745.73|742.93|745.28|742.48|0
1656644560000|2022-07-01 03:02:40|745.17|742.37|744.83|742.03|745.28|742.48|744.83|742.03|0
1656644570000|2022-07-01 03:02:50|744.72|741.92|744.95|742.15|744.95|742.15|744.72|741.92|0
1656644580000|2022-07-01 03:03:00|744.83|742.03|744.38|741.58|744.83|742.03|744.38|741.58|0
1656644590000|2022-07-01 03:03:10|744.61|741.81|744.61|741.81|744.61|741.81|744.5|741.7|0
1656644600000|2022-07-01 03:03:20|745.06|742.26|745.17|742.37|745.28|742.48|745.06|742.26|0
1656644610000|2022-07-01 03:03:30|745.28|742.48|746.18|743.38|746.18|743.38|745.28|742.48|0
1656644620000|2022-07-01 03:03:40|746.07|743.27|745.95|743.15|746.07|743.27|745.95|743.15|0
1656644630000|2022-07-01 03:03:50|745.85|743.05|745.73|742.93|745.85|743.05|745.51|742.71|0
1656644640000|2022-07-01 03:04:00|745.95|743.15|745.62|742.82|746.07|743.27|745.62|742.82|0
1656644650000|2022-07-01 03:04:10|745.85|743.05|746.18|743.38|746.18|743.38|745.73|742.93|0
1656644660000|2022-07-01 03:04:20|746.29|743.49|746.18|743.38|746.29|743.49|746.07|743.27|0
1656644670000|2022-07-01 03:04:30|745.95|743.15|745.73|742.93|745.95|743.15|745.73|742.93|0
1656644680000|2022-07-01 03:04:40|745.51|742.71|745.4|742.6|745.51|742.71|745.4|742.6|0
1656644690000|2022-07-01 03:04:50|745.51|742.71|745.28|742.48|745.51|742.71|745.28|742.48|0
1656644700000|2022-07-01 03:05:00|745.17|742.37|745.4|742.6|745.4|742.6|745.06|742.26|0
1656644710000|2022-07-01 03:05:10|745.28|742.48|745.28|742.48|745.28|742.48|745.06|742.26|0
1656644720000|2022-07-01 03:05:20|745.5|742.7|745.62|742.82|745.62|742.82|745.5|742.7|0
1656644730000|2022-07-01 03:05:30|745.5|742.7|745.5|742.7|745.5|742.7|745.5|742.7|0
1656644740000|2022-07-01 03:05:40|745.85|743.05|745.5|742.7|745.85|743.05|745.5|742.7|0
1656644760000|2022-07-01 03:06:00|745.73|742.93|746.18|743.38|746.18|743.38|745.73|742.93|0
1656644770000|2022-07-01 03:06:10|746.07|743.27|745.95|743.15|746.07|743.27|745.95|743.15|0
1656644780000|2022-07-01 03:06:20|746.07|743.27|745.85|743.05|746.07|743.27|745.85|743.05|0
1656644790000|2022-07-01 03:06:30|745.73|742.93|745.73|742.93|745.85|743.05|745.73|742.93|0
1656644800000|2022-07-01 03:06:40|745.95|743.15|746.07|743.27|746.07|743.27|745.95|743.15|0
1656644810000|2022-07-01 03:06:50|746.4|743.6|746.07|743.27|746.4|743.6|745.85|743.05|0
1656644820000|2022-07-01 03:07:00|746.4|743.6|746.74|743.94|746.74|743.94|746.4|743.6|0
1656644830000|2022-07-01 03:07:10|746.63|743.83|747.08|744.28|747.08|744.28|746.63|743.83|0
1656644840000|2022-07-01 03:07:20|746.85|744.05|746.85|744.05|747.08|744.28|746.85|744.05|0
1656644850000|2022-07-01 03:07:30|747.08|744.28|747.08|744.28|747.08|744.28|747.08|744.28|0
1656644860000|2022-07-01 03:07:40|746.85|744.05|746.97|744.17|746.97|744.17|746.85|744.05|0
1656644870000|2022-07-01 03:07:50|747.08|744.28|747.52|744.72|747.52|744.72|747.08|744.28|0
1656644880000|2022-07-01 03:08:00|747.75|744.95|748.2|745.4|748.2|745.4|747.75|744.95|0
1656644890000|2022-07-01 03:08:10|748.65|745.85|749.32|746.52|749.32|746.52|748.65|745.85|0
1656644900000|2022-07-01 03:08:20|749.1|746.3|749.1|746.3|749.55|746.75|749.1|746.3|0
1656644910000|2022-07-01 03:08:30|748.99|746.19|748.42|745.62|748.99|746.19|748.42|745.62|0
1656644920000|2022-07-01 03:08:40|748.54|745.74|747.97|745.17|748.54|745.74|747.97|745.17|0
1656644930000|2022-07-01 03:08:50|748.2|745.4|748.2|745.4|748.2|745.4|747.97|745.17|0
1656644940000|2022-07-01 03:09:00|747.97|745.17|747.52|744.72|747.97|745.17|747.52|744.72|0
1656644950000|2022-07-01 03:09:10|747.19|744.39|747.52|744.72|747.52|744.72|747.07|744.27|0
1656644960000|2022-07-01 03:09:20|747.3|744.5|747.3|744.5|747.3|744.5|747.3|744.5|0
1656644970000|2022-07-01 03:09:30|747.52|744.72|747.52|744.72|747.52|744.72|747.3|744.5|0
1656644980000|2022-07-01 03:09:40|747.75|744.95|749.1|746.3|749.1|746.3|747.75|744.95|0
1656644990000|2022-07-01 03:09:50|749.32|746.52|749.21|746.41|749.55|746.75|749.21|746.41|0
1656645000000|2022-07-01 03:10:00|749.32|746.52|748.65|745.85|749.32|746.52|748.65|745.85|0
1656645010000|2022-07-01 03:10:10|748.87|746.07|749.55|746.75|749.55|746.75|748.87|746.07|0
1656645020000|2022-07-01 03:10:20|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1656645030000|2022-07-01 03:10:30|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1656645040000|2022-07-01 03:10:40|750.44|747.64|749.99|747.19|750.44|747.64|749.99|747.19|0
1656645050000|2022-07-01 03:10:50|750.11|747.31|749.99|747.19|750.11|747.31|749.77|746.97|0
1656645060000|2022-07-01 03:11:00|749.89|747.09|749.1|746.3|749.89|747.09|749.1|746.3|0
1656645070000|2022-07-01 03:11:10|749.32|746.52|749.21|746.41|749.32|746.52|749.1|746.3|0
1656645080000|2022-07-01 03:11:20|749.1|746.3|749.55|746.75|749.55|746.75|749.1|746.3|0
1656645090000|2022-07-01 03:11:30|749.44|746.64|750.22|747.42|750.22|747.42|749.44|746.64|0
1656645100000|2022-07-01 03:11:40|749.99|747.19|750.67|747.87|751.12|748.32|749.99|747.19|0
1656645110000|2022-07-01 03:11:50|750.89|748.09|751.12|748.32|751.34|748.54|750.89|748.09|0
1656645120000|2022-07-01 03:12:00|752.02|749.22|753.71|750.91|753.71|750.91|752.02|749.22|0
1656645130000|2022-07-01 03:12:10|753.14|750.34|753.37|750.57|753.82|751.02|753.14|750.34|0
1656645140000|2022-07-01 03:12:20|753.59|750.79|753.59|750.79|753.82|751.02|753.59|750.79|0
1656645150000|2022-07-01 03:12:30|753.49|750.69|753.37|750.57|753.59|750.79|753.37|750.57|0
1656645160000|2022-07-01 03:12:40|753.14|750.34|752.92|750.12|753.14|750.34|752.92|750.12|0
1656645170000|2022-07-01 03:12:50|753.37|750.57|753.59|750.79|753.59|750.79|753.37|750.57|0
1656645180000|2022-07-01 03:13:00|753.82|751.02|753.59|750.79|754.04|751.24|753.59|750.79|0
1656645190000|2022-07-01 03:13:10|752.69|749.89|752.92|750.12|753.14|750.34|752.69|749.89|0
1656645200000|2022-07-01 03:13:20|752.81|750.01|752.92|750.12|752.92|750.12|752.69|749.89|0
1656645210000|2022-07-01 03:13:30|752.69|749.89|752.69|749.89|752.92|750.12|752.69|749.89|0
1656645220000|2022-07-01 03:13:40|752.81|750.01|752.92|750.12|753.14|750.34|752.81|750.01|0
1656645230000|2022-07-01 03:13:50|752.58|749.78|752.69|749.89|752.69|749.89|752.47|749.67|0
1656645240000|2022-07-01 03:14:00|752.92|750.12|752.69|749.89|752.92|750.12|752.69|749.89|0
1656645250000|2022-07-01 03:14:10|752.58|749.78|752.69|749.89|752.69|749.89|752.47|749.67|0
1656645260000|2022-07-01 03:14:20|752.92|750.12|753.14|750.34|753.14|750.34|752.47|749.67|0
1656645270000|2022-07-01 03:14:30|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1656645280000|2022-07-01 03:14:40|753.37|750.57|753.59|750.79|753.59|750.79|753.37|750.57|0
1656645290000|2022-07-01 03:14:50|753.82|751.02|754.27|751.47|754.27|751.47|753.82|751.02|0
1656645300000|2022-07-01 03:15:00|754.04|751.24|753.82|751.02|754.04|751.24|753.82|751.02|0
1656645310000|2022-07-01 03:15:10|753.71|750.91|753.14|750.34|753.71|750.91|753.14|750.34|0
1656645320000|2022-07-01 03:15:20|752.92|750.12|752.58|749.78|752.92|750.12|752.58|749.78|0
1656645330000|2022-07-01 03:15:30|752.69|749.89|752.69|749.89|752.69|749.89|752.47|749.67|0
1656645340000|2022-07-01 03:15:40|752.81|750.01|753.48|750.68|753.48|750.68|752.81|750.01|0
1656645350000|2022-07-01 03:15:50|753.37|750.57|753.59|750.79|753.59|750.79|753.37|750.57|0
1656645360000|2022-07-01 03:16:00|753.37|750.57|753.37|750.57|753.37|750.57|753.37|750.57|0
1656645370000|2022-07-01 03:16:10|753.59|750.79|753.37|750.57|753.59|750.79|753.37|750.57|0
1656645380000|2022-07-01 03:16:20|753.14|750.34|752.47|749.67|753.14|750.34|752.47|749.67|0
1656645390000|2022-07-01 03:16:30|752.69|749.89|753.03|750.23|753.03|750.23|752.47|749.67|0
1656645400000|2022-07-01 03:16:40|753.14|750.34|753.26|750.46|753.26|750.46|753.14|750.34|0
1656645410000|2022-07-01 03:16:50|753.14|750.34|752.92|750.12|753.26|750.46|752.92|750.12|0
1656645420000|2022-07-01 03:17:00|752.81|750.01|753.14|750.34|753.14|750.34|752.81|750.01|0
1656645430000|2022-07-01 03:17:10|752.92|750.12|752.69|749.89|752.92|750.12|752.58|749.78|0
1656645440000|2022-07-01 03:17:20|752.92|750.12|753.03|750.23|753.03|750.23|752.92|750.12|0
1656645450000|2022-07-01 03:17:30|752.92|750.12|753.37|750.57|753.37|750.57|752.92|750.12|0
1656645460000|2022-07-01 03:17:40|753.14|750.34|753.03|750.23|753.14|750.34|753.03|750.23|0
1656645470000|2022-07-01 03:17:50|752.69|749.89|752.69|749.89|752.81|750.01|752.69|749.89|0
1656645480000|2022-07-01 03:18:00|752.81|750.01|753.03|750.23|753.03|750.23|752.81|750.01|0
1656645490000|2022-07-01 03:18:10|752.92|750.12|753.03|750.23|753.03|750.23|752.92|750.12|0
1656645500000|2022-07-01 03:18:20|753.14|750.34|753.26|750.46|753.26|750.46|753.14|750.34|0
1656645510000|2022-07-01 03:18:30|753.37|750.57|753.37|750.57|753.37|750.57|753.14|750.34|0
1656645520000|2022-07-01 03:18:40|753.14|750.34|753.14|750.34|753.14|750.34|753.14|750.34|0
1656645530000|2022-07-01 03:18:50|752.92|750.12|753.37|750.57|753.37|750.57|752.69|749.89|0
1656645540000|2022-07-01 03:19:00|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1656645550000|2022-07-01 03:19:10|753.14|750.34|753.14|750.34|753.14|750.34|752.92|750.12|0
1656645560000|2022-07-01 03:19:20|753.59|750.79|753.71|750.91|753.71|750.91|753.59|750.79|0
1656645570000|2022-07-01 03:19:30|753.82|751.02|753.82|751.02|753.82|751.02|753.59|750.79|0
1656645580000|2022-07-01 03:19:40|754.27|751.47|755.62|752.82|755.84|753.04|754.27|751.47|0
1656645590000|2022-07-01 03:19:50|756.07|753.27|757.87|755.07|757.87|755.07|756.07|753.27|0
1656645600000|2022-07-01 03:20:00|758.1|755.3|757.65|754.85|758.1|755.3|757.42|754.62|0
1656645610000|2022-07-01 03:20:10|757.54|754.74|756.75|753.95|757.54|754.74|756.75|753.95|0
1656645620000|2022-07-01 03:20:20|756.52|753.72|756.29|753.49|756.52|753.72|756.19|753.39|0
1656645630000|2022-07-01 03:20:30|756.41|753.61|755.17|752.37|756.41|753.61|754.94|752.14|0
1656645640000|2022-07-01 03:20:40|755.62|752.82|755.84|753.04|756.29|753.49|755.62|752.82|0
1656645650000|2022-07-01 03:20:50|755.74|752.94|755.74|752.94|755.74|752.94|755.62|752.82|0
1656645660000|2022-07-01 03:21:00|755.62|752.82|756.07|753.27|756.29|753.49|755.62|752.82|0
1656645670000|2022-07-01 03:21:10|755.96|753.16|755.62|752.82|755.96|753.16|755.62|752.82|0
1656645680000|2022-07-01 03:21:20|755.17|752.37|754.94|752.14|755.17|752.37|754.94|752.14|0
1656645690000|2022-07-01 03:21:30|754.72|751.92|754.49|751.69|754.94|752.14|754.49|751.69|0
1656645710000|2022-07-01 03:21:50|754.27|751.47|754.49|751.69|754.49|751.69|754.27|751.47|0
1656645720000|2022-07-01 03:22:00|754.27|751.47|753.14|750.34|754.27|751.47|753.14|750.34|0
1656645730000|2022-07-01 03:22:10|753.37|750.57|753.59|750.79|753.59|750.79|753.26|750.46|0
1656645740000|2022-07-01 03:22:20|753.82|751.02|753.37|750.57|753.82|751.02|753.37|750.57|0
1656645750000|2022-07-01 03:22:30|753.48|750.68|753.59|750.79|753.59|750.79|753.37|750.57|0
1656645760000|2022-07-01 03:22:40|753.14|750.34|753.37|750.57|753.59|750.79|753.14|750.34|0
1656645770000|2022-07-01 03:22:50|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1656645780000|2022-07-01 03:23:00|753.71|750.91|753.82|751.02|753.82|751.02|753.59|750.79|0
1656645790000|2022-07-01 03:23:10|753.59|750.79|753.03|750.23|753.59|750.79|753.03|750.23|0
1656645800000|2022-07-01 03:23:20|752.92|750.12|753.26|750.46|753.26|750.46|752.92|750.12|0
1656645810000|2022-07-01 03:23:30|753.37|750.57|753.59|750.79|753.59|750.79|753.37|750.57|0
1656645820000|2022-07-01 03:23:40|753.48|750.68|753.48|750.68|753.59|750.79|753.37|750.57|0
1656645830000|2022-07-01 03:23:50|753.59|750.79|753.37|750.57|753.59|750.79|753.37|750.57|0
1656645840000|2022-07-01 03:24:00|753.14|750.34|753.37|750.57|753.37|750.57|753.14|750.34|0
1656645850000|2022-07-01 03:24:10|753.48|750.68|754.16|751.36|754.16|751.36|753.48|750.68|0
1656645860000|2022-07-01 03:24:20|754.04|751.24|754.04|751.24|754.16|751.36|754.04|751.24|0
1656645870000|2022-07-01 03:24:30|754.16|751.36|753.59|750.79|754.27|751.47|753.59|750.79|0
1656645880000|2022-07-01 03:24:40|753.82|751.02|753.37|750.57|753.82|751.02|753.37|750.57|0
1656645890000|2022-07-01 03:24:50|753.14|750.34|753.14|750.34|753.14|750.34|753.03|750.23|0
1656645900000|2022-07-01 03:25:00|752.92|750.12|753.14|750.34|753.14|750.34|752.92|750.12|0
1656645910000|2022-07-01 03:25:10|752.92|750.12|752.69|749.89|753.03|750.23|752.69|749.89|0
1656645920000|2022-07-01 03:25:20|752.47|749.67|752.69|749.89|752.92|750.12|752.47|749.67|0
1656645930000|2022-07-01 03:25:30|752.81|750.01|752.58|749.78|752.92|750.12|752.58|749.78|0
1656645940000|2022-07-01 03:25:40|752.47|749.67|752.81|750.01|752.92|750.12|752.47|749.67|0
1656645950000|2022-07-01 03:25:50|752.92|750.12|752.69|749.89|752.92|750.12|752.69|749.89|0
1656645960000|2022-07-01 03:26:00|752.81|750.01|752.69|749.89|752.81|750.01|752.69|749.89|0
1656645970000|2022-07-01 03:26:10|752.92|750.12|753.14|750.34|753.14|750.34|752.69|749.89|0
1656645980000|2022-07-01 03:26:20|753.37|750.57|753.37|750.57|753.37|750.57|753.37|750.57|0
1656645990000|2022-07-01 03:26:30|753.26|750.46|753.14|750.34|753.37|750.57|753.03|750.23|0
1656646000000|2022-07-01 03:26:40|753.26|750.46|753.37|750.57|753.37|750.57|753.26|750.46|0
1656646010000|2022-07-01 03:26:50|753.26|750.46|753.26|750.46|753.37|750.57|753.26|750.46|0
1656646020000|2022-07-01 03:27:00|753.37|750.57|753.37|750.57|753.59|750.79|753.14|750.34|0
1656646030000|2022-07-01 03:27:10|752.81|750.01|752.92|750.12|752.92|750.12|752.81|750.01|0
1656646040000|2022-07-01 03:27:20|752.69|749.89|753.14|750.34|753.37|750.57|752.69|749.89|0
1656646060000|2022-07-01 03:27:40|752.81|750.01|752.92|750.12|752.92|750.12|752.81|750.01|0
1656646070000|2022-07-01 03:27:50|753.26|750.46|753.14|750.34|753.26|750.46|753.14|750.34|0
1656646080000|2022-07-01 03:28:00|753.37|750.57|753.03|750.23|753.37|750.57|753.03|750.23|0
1656646090000|2022-07-01 03:28:10|752.92|750.12|751.79|748.99|752.92|750.12|751.79|748.99|0
1656646100000|2022-07-01 03:28:20|752.02|749.22|752.02|749.22|752.02|749.22|751.79|748.99|0
1656646110000|2022-07-01 03:28:30|751.91|749.11|752.02|749.22|752.02|749.22|751.79|748.99|0
1656646120000|2022-07-01 03:28:40|751.91|749.11|751.79|748.99|752.02|749.22|751.79|748.99|0
1656646130000|2022-07-01 03:28:50|751.91|749.11|752.24|749.44|752.24|749.44|751.79|748.99|0
1656646140000|2022-07-01 03:29:00|752.47|749.67|752.69|749.89|752.69|749.89|752.36|749.56|0
1656646150000|2022-07-01 03:29:10|752.92|750.12|752.69|749.89|752.92|750.12|752.69|749.89|0
1656646160000|2022-07-01 03:29:20|752.47|749.67|752.02|749.22|752.47|749.67|752.02|749.22|0
1656646170000|2022-07-01 03:29:30|751.79|748.99|751.79|748.99|752.02|749.22|751.79|748.99|0
1656646190000|2022-07-01 03:29:50|751.91|749.11|751.91|749.11|751.91|749.11|751.91|749.11|0
1656646200000|2022-07-01 03:30:00|752.01|749.21|752.24|749.44|752.24|749.44|752.01|749.21|0
1656646210000|2022-07-01 03:30:10|752.46|749.66|752.36|749.56|752.46|749.66|752.36|749.56|0
1656646220000|2022-07-01 03:30:20|752.46|749.66|752.46|749.66|752.46|749.66|752.36|749.56|0
1656646230000|2022-07-01 03:30:30|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1656646240000|2022-07-01 03:30:40|752.69|749.89|752.01|749.21|752.69|749.89|752.01|749.21|0
1656646250000|2022-07-01 03:30:50|752.13|749.33|752.58|749.78|752.58|749.78|752.13|749.33|0
1656646260000|2022-07-01 03:31:00|752.46|749.66|752.69|749.89|752.69|749.89|752.46|749.66|0
1656646270000|2022-07-01 03:31:10|752.13|749.33|752.01|749.21|752.24|749.44|752.01|749.21|0
1656646280000|2022-07-01 03:31:20|752.46|749.66|753.36|750.56|753.36|750.56|752.46|749.66|0
1656646290000|2022-07-01 03:31:30|753.48|750.68|753.03|750.23|753.59|750.79|753.03|750.23|0
1656646300000|2022-07-01 03:31:40|752.91|750.11|752.13|749.33|752.91|750.11|752.13|749.33|0
1656646310000|2022-07-01 03:31:50|752.01|749.21|752.46|749.66|752.46|749.66|752.01|749.21|0
1656646320000|2022-07-01 03:32:00|752.69|749.89|753.14|750.34|753.26|750.46|752.69|749.89|0
1656646330000|2022-07-01 03:32:10|752.91|750.11|752.69|749.89|753.14|750.34|752.69|749.89|0
1656646340000|2022-07-01 03:32:20|752.46|749.66|752.69|749.89|752.69|749.89|752.24|749.44|0
1656646350000|2022-07-01 03:32:30|753.03|750.23|752.81|750.01|753.03|750.23|752.69|749.89|0
1656646360000|2022-07-01 03:32:40|752.46|749.66|752.46|749.66|752.46|749.66|752.36|749.56|0
1656646370000|2022-07-01 03:32:50|752.36|749.56|752.01|749.21|752.36|749.56|752.01|749.21|0
1656646380000|2022-07-01 03:33:00|751.79|748.99|752.24|749.44|752.46|749.66|751.79|748.99|0
1656646390000|2022-07-01 03:33:10|752.01|749.21|752.13|749.33|752.24|749.44|752.01|749.21|0
1656646400000|2022-07-01 03:33:20|751.91|749.11|751.79|748.99|751.91|749.11|751.79|748.99|0
1656646410000|2022-07-01 03:33:30|752.01|749.21|751.79|748.99|752.01|749.21|751.79|748.99|0
1656646420000|2022-07-01 03:33:40|751.91|749.11|752.24|749.44|752.24|749.44|751.91|749.11|0
1656646430000|2022-07-01 03:33:50|752.01|749.21|752.01|749.21|752.01|749.21|752.01|749.21|0
1656646440000|2022-07-01 03:34:00|751.79|748.99|751.79|748.99|751.79|748.99|751.79|748.99|0
1656646460000|2022-07-01 03:34:20|750.66|747.86|750.44|747.64|750.89|748.09|750.44|747.64|0
1656646470000|2022-07-01 03:34:30|750.66|747.86|750.56|747.76|750.66|747.86|750.56|747.76|0
1656646480000|2022-07-01 03:34:40|750.44|747.64|750.44|747.64|750.44|747.64|750.22|747.42|0
1656646490000|2022-07-01 03:34:50|750.66|747.86|751.01|748.21|751.01|748.21|750.44|747.64|0
1656646500000|2022-07-01 03:35:00|750.78|747.98|751.11|748.31|751.11|748.31|750.78|747.98|0
1656646510000|2022-07-01 03:35:10|750.89|748.09|750.56|747.76|750.89|748.09|750.56|747.76|0
1656646520000|2022-07-01 03:35:20|750.22|747.42|750.44|747.64|750.44|747.64|750.22|747.42|0
1656646530000|2022-07-01 03:35:30|749.99|747.19|750.21|747.41|750.21|747.41|749.99|747.19|0
1656646540000|2022-07-01 03:35:40|749.99|747.19|750.33|747.53|750.33|747.53|749.99|747.19|0
1656646550000|2022-07-01 03:35:50|750.66|747.86|750.44|747.64|750.89|748.09|750.44|747.64|0
1656646560000|2022-07-01 03:36:00|750.66|747.86|750.44|747.64|750.66|747.86|750.44|747.64|0
1656646570000|2022-07-01 03:36:10|750.21|747.41|750.33|747.53|750.33|747.53|750.21|747.41|0
1656646580000|2022-07-01 03:36:20|750.21|747.41|750.66|747.86|750.66|747.86|750.21|747.41|0
1656646590000|2022-07-01 03:36:30|750.89|748.09|750.66|747.86|750.89|748.09|750.66|747.86|0
1656646600000|2022-07-01 03:36:40|750.33|747.53|750.78|747.98|750.78|747.98|750.21|747.41|0
1656646610000|2022-07-01 03:36:50|750.66|747.86|750.89|748.09|750.89|748.09|750.66|747.86|0
1656646620000|2022-07-01 03:37:00|750.78|747.98|751.11|748.31|751.11|748.31|750.78|747.98|0
1656646630000|2022-07-01 03:37:10|751.34|748.54|751.56|748.76|751.56|748.76|751.34|748.54|0
1656646640000|2022-07-01 03:37:20|751.23|748.43|751.46|748.66|751.46|748.66|751.11|748.31|0
1656646650000|2022-07-01 03:37:30|751.56|748.76|751.56|748.76|751.56|748.76|751.56|748.76|0
1656646660000|2022-07-01 03:37:40|751.11|748.31|751.46|748.66|751.46|748.66|751.11|748.31|0
1656646670000|2022-07-01 03:37:50|751.34|748.54|751.23|748.43|751.34|748.54|751.23|748.43|0
1656646680000|2022-07-01 03:38:00|751.34|748.54|751.56|748.76|751.56|748.76|751.34|748.54|0
1656646690000|2022-07-01 03:38:10|751.34|748.54|751.11|748.31|751.34|748.54|751.11|748.31|0
1656646700000|2022-07-01 03:38:20|751.23|748.43|751.34|748.54|751.34|748.54|751.23|748.43|0
1656646710000|2022-07-01 03:38:30|751.11|748.31|751.46|748.66|751.46|748.66|751.11|748.31|0
1656646720000|2022-07-01 03:38:40|751.56|748.76|751.68|748.88|751.68|748.88|751.56|748.76|0
1656646730000|2022-07-01 03:38:50|751.79|748.99|751.79|748.99|751.79|748.99|751.79|748.99|0
1656646740000|2022-07-01 03:39:00|752.01|749.21|751.68|748.88|752.01|749.21|751.68|748.88|0
1656646750000|2022-07-01 03:39:10|751.79|748.99|751.34|748.54|751.79|748.99|751.34|748.54|0
1656646760000|2022-07-01 03:39:20|751.56|748.76|751.79|748.99|751.79|748.99|751.34|748.54|0
1656646770000|2022-07-01 03:39:30|751.68|748.88|751.56|748.76|751.79|748.99|751.56|748.76|0
1656646780000|2022-07-01 03:39:40|751.79|748.99|752.01|749.21|752.01|749.21|751.79|748.99|0
1656646790000|2022-07-01 03:39:50|751.79|748.99|751.91|749.11|752.01|749.21|751.79|748.99|0
1656646800000|2022-07-01 03:40:00|752.01|749.21|752.46|749.66|752.46|749.66|752.01|749.21|0
1656646810000|2022-07-01 03:40:10|752.24|749.44|752.69|749.89|752.69|749.89|752.24|749.44|0
1656646820000|2022-07-01 03:40:20|753.59|750.79|753.71|750.91|753.71|750.91|753.59|750.79|0
1656646830000|2022-07-01 03:40:30|753.59|750.79|753.48|750.68|753.59|750.79|753.48|750.68|0
1656646840000|2022-07-01 03:40:40|753.59|750.79|753.81|751.01|753.81|751.01|753.48|750.68|0
1656646850000|2022-07-01 03:40:50|753.71|750.91|754.71|751.91|754.71|751.91|753.71|750.91|0
1656646860000|2022-07-01 03:41:00|754.94|752.14|755.62|752.82|755.62|752.82|754.94|752.14|0
1656646870000|2022-07-01 03:41:10|755.39|752.59|755.16|752.36|756.07|753.27|755.16|752.36|0
1656646880000|2022-07-01 03:41:20|755.73|752.93|755.62|752.82|755.73|752.93|755.62|752.82|0
1656646890000|2022-07-01 03:41:30|755.84|753.04|755.84|753.04|755.84|753.04|755.62|752.82|0
1656646900000|2022-07-01 03:41:40|755.39|752.59|755.62|752.82|755.62|752.82|755.39|752.59|0
1656646910000|2022-07-01 03:41:50|755.51|752.71|755.96|753.16|756.07|753.27|755.51|752.71|0
1656646920000|2022-07-01 03:42:00|756.29|753.49|755.62|752.82|756.29|753.49|755.62|752.82|0
1656646930000|2022-07-01 03:42:10|755.61|752.81|755.73|752.93|755.73|752.93|755.61|752.81|0
1656646940000|2022-07-01 03:42:20|755.84|753.04|756.07|753.27|756.18|753.38|755.84|753.04|0
1656646950000|2022-07-01 03:42:30|755.84|753.04|755.61|752.81|756.07|753.27|755.61|752.81|0
1656646960000|2022-07-01 03:42:40|755.73|752.93|755.39|752.59|755.73|752.93|755.39|752.59|0
1656646970000|2022-07-01 03:42:50|755.28|752.48|756.07|753.27|756.07|753.27|755.28|752.48|0
1656646980000|2022-07-01 03:43:00|755.96|753.16|756.41|753.61|756.52|753.72|755.96|753.16|0
1656646990000|2022-07-01 03:43:10|756.07|753.27|756.97|754.17|756.97|754.17|756.07|753.27|0
1656647000000|2022-07-01 03:43:20|756.74|753.94|756.97|754.17|756.97|754.17|756.74|753.94|0
1656647010000|2022-07-01 03:43:30|756.74|753.94|756.63|753.83|756.74|753.94|756.63|753.83|0
1656647020000|2022-07-01 03:43:40|757.19|754.39|757.64|754.84|757.64|754.84|757.19|754.39|0
1656647030000|2022-07-01 03:43:50|758.09|755.29|757.87|755.07|758.21|755.41|757.87|755.07|0
1656647040000|2022-07-01 03:44:00|758.32|755.52|759|756.2|759|756.2|758.32|755.52|0
1656647050000|2022-07-01 03:44:10|758.77|755.97|758.55|755.75|758.77|755.97|758.55|755.75|0
1656647060000|2022-07-01 03:44:20|757.64|754.84|756.97|754.17|757.64|754.84|756.97|754.17|0
1656647070000|2022-07-01 03:44:30|757.19|754.39|756.74|753.94|757.19|754.39|756.74|753.94|0
1656647080000|2022-07-01 03:44:40|756.97|754.17|756.86|754.06|756.97|754.17|756.52|753.72|0
1656647090000|2022-07-01 03:44:50|756.97|754.17|757.42|754.62|757.42|754.62|756.74|753.94|0
1656647100000|2022-07-01 03:45:00|757.53|754.73|758.09|755.29|758.44|755.64|757.53|754.73|0
1656647110000|2022-07-01 03:45:10|758.44|755.64|758.77|755.97|759|756.2|758.44|755.64|0
1656647120000|2022-07-01 03:45:20|758.32|755.52|758.55|755.75|758.77|755.97|758.32|755.52|0
1656647130000|2022-07-01 03:45:30|758.44|755.64|757.99|755.19|758.44|755.64|757.99|755.19|0
1656647140000|2022-07-01 03:45:40|757.87|755.07|757.31|754.51|757.87|755.07|757.31|754.51|0
1656647150000|2022-07-01 03:45:50|757.08|754.28|756.63|753.83|757.19|754.39|756.63|753.83|0
1656647160000|2022-07-01 03:46:00|756.74|753.94|756.52|753.72|756.74|753.94|756.52|753.72|0
1656647170000|2022-07-01 03:46:10|755.84|753.04|755.96|753.16|756.18|753.38|755.84|753.04|0
1656647180000|2022-07-01 03:46:20|755.84|753.04|756.41|753.61|756.41|753.61|755.84|753.04|0
1656647190000|2022-07-01 03:46:30|756.29|753.49|756.29|753.49|756.74|753.94|756.29|753.49|0
1656647200000|2022-07-01 03:46:40|756.41|753.61|756.52|753.72|756.52|753.72|756.41|753.61|0
1656647220000|2022-07-01 03:47:00|756.74|753.94|757.64|754.84|757.64|754.84|756.74|753.94|0
1656647230000|2022-07-01 03:47:10|757.87|755.07|758.09|755.29|758.09|755.29|757.76|754.96|0
1656647240000|2022-07-01 03:47:20|757.99|755.19|757.19|754.39|757.99|755.19|757.19|754.39|0
1656647250000|2022-07-01 03:47:30|757.08|754.28|756.74|753.94|757.08|754.28|756.52|753.72|0
1656647260000|2022-07-01 03:47:40|756.97|754.17|756.74|753.94|756.97|754.17|756.74|753.94|0
1656647270000|2022-07-01 03:47:50|756.63|753.83|756.97|754.17|756.97|754.17|756.63|753.83|0
1656647280000|2022-07-01 03:48:00|757.42|754.62|757.42|754.62|757.42|754.62|757.42|754.62|0
1656647290000|2022-07-01 03:48:10|757.08|754.28|757.42|754.62|757.42|754.62|757.08|754.28|0
1656647300000|2022-07-01 03:48:20|757.08|754.28|756.97|754.17|757.08|754.28|756.97|754.17|0
1656647310000|2022-07-01 03:48:30|756.86|754.06|756.41|753.61|756.86|754.06|756.41|753.61|0
1656647320000|2022-07-01 03:48:40|756.52|753.72|755.84|753.04|756.52|753.72|755.84|753.04|0
1656647340000|2022-07-01 03:49:00|755.61|752.81|755.16|752.36|755.61|752.81|754.94|752.14|0
1656647350000|2022-07-01 03:49:10|755.39|752.59|755.61|752.81|755.61|752.81|755.39|752.59|0
1656647360000|2022-07-01 03:49:20|755.16|752.36|755.16|752.36|755.39|752.59|755.16|752.36|0
1656647370000|2022-07-01 03:49:30|755.39|752.59|755.39|752.59|755.39|752.59|755.39|752.59|0
1656647380000|2022-07-01 03:49:40|755.28|752.48|754.71|751.91|755.28|752.48|754.71|751.91|0
1656647390000|2022-07-01 03:49:50|754.94|752.14|755.39|752.59|755.39|752.59|754.94|752.14|0
1656647400000|2022-07-01 03:50:00|755.61|752.81|755.61|752.81|755.96|753.16|755.61|752.81|0
1656647410000|2022-07-01 03:50:10|755.73|752.93|755.84|753.04|755.84|753.04|755.61|752.81|0
1656647420000|2022-07-01 03:50:20|755.16|752.36|754.94|752.14|755.16|752.36|754.94|752.14|0
1656647430000|2022-07-01 03:50:30|755.05|752.25|755.28|752.48|755.28|752.48|755.05|752.25|0
1656647440000|2022-07-01 03:50:40|755.16|752.36|755.51|752.71|755.51|752.71|754.94|752.14|0
1656647450000|2022-07-01 03:50:50|755.16|752.36|755.39|752.59|755.39|752.59|755.16|752.36|0
1656647460000|2022-07-01 03:51:00|755.51|752.71|755.16|752.36|755.51|752.71|755.16|752.36|0
1656647470000|2022-07-01 03:51:10|755.28|752.48|754.94|752.14|755.28|752.48|754.94|752.14|0
1656647480000|2022-07-01 03:51:20|755.16|752.36|755.39|752.59|755.39|752.59|755.16|752.36|0
1656647490000|2022-07-01 03:51:30|755.28|752.48|754.26|751.46|755.28|752.48|754.26|751.46|0
1656647500000|2022-07-01 03:51:40|754.49|751.69|754.49|751.69|754.6|751.8|754.49|751.69|0
1656647510000|2022-07-01 03:51:50|754.04|751.24|754.15|751.35|754.26|751.46|754.04|751.24|0
1656647520000|2022-07-01 03:52:00|754.49|751.69|754.71|751.91|754.71|751.91|754.49|751.69|0
1656647530000|2022-07-01 03:52:10|754.94|752.14|754.6|751.8|754.94|752.14|754.6|751.8|0
1656647540000|2022-07-01 03:52:20|754.94|752.14|755.05|752.25|755.05|752.25|754.94|752.14|0
1656647550000|2022-07-01 03:52:30|754.94|752.14|754.94|752.14|754.94|752.14|754.94|752.14|0
1656647560000|2022-07-01 03:52:40|754.71|751.91|754.71|751.91|754.83|752.03|754.71|751.91|0
1656647570000|2022-07-01 03:52:50|754.49|751.69|754.26|751.46|754.49|751.69|754.26|751.46|0
1656647580000|2022-07-01 03:53:00|754.38|751.58|754.49|751.69|754.49|751.69|754.38|751.58|0
1656647590000|2022-07-01 03:53:10|754.71|751.91|754.49|751.69|754.71|751.91|754.26|751.46|0
1656647600000|2022-07-01 03:53:20|754.04|751.24|754.38|751.58|754.38|751.58|754.04|751.24|0
1656647610000|2022-07-01 03:53:30|754.26|751.46|754.04|751.24|754.26|751.46|754.04|751.24|0
1656647620000|2022-07-01 03:53:40|753.81|751.01|753.7|750.9|753.81|751.01|753.7|750.9|0
1656647630000|2022-07-01 03:53:50|753.03|750.23|752.8|750|753.14|750.34|752.69|749.89|0
1656647640000|2022-07-01 03:54:00|752.91|750.11|753.14|750.34|753.14|750.34|752.91|750.11|0
1656647650000|2022-07-01 03:54:10|753.36|750.56|752.91|750.11|753.36|750.56|752.91|750.11|0
1656647660000|2022-07-01 03:54:20|753.14|750.34|752.91|750.11|753.14|750.34|752.91|750.11|0
1656647670000|2022-07-01 03:54:30|752.8|750|753.36|750.56|753.36|750.56|752.8|750|0
1656647680000|2022-07-01 03:54:40|753.14|750.34|752.69|749.89|753.14|750.34|752.69|749.89|0
1656647690000|2022-07-01 03:54:50|752.24|749.44|752.46|749.66|752.46|749.66|752.01|749.21|0
1656647700000|2022-07-01 03:55:00|752.35|749.55|752.69|749.89|752.69|749.89|752.24|749.44|0
1656647710000|2022-07-01 03:55:10|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1656647720000|2022-07-01 03:55:20|752.58|749.78|752.24|749.44|752.58|749.78|752.01|749.21|0
1656647730000|2022-07-01 03:55:30|752.13|749.33|752.46|749.66|752.46|749.66|752.13|749.33|0
1656647740000|2022-07-01 03:55:40|752.35|749.55|752.58|749.78|752.58|749.78|752.35|749.55|0
1656647750000|2022-07-01 03:55:50|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1656647760000|2022-07-01 03:56:00|752.58|749.78|752.58|749.78|752.58|749.78|752.46|749.66|0
1656647770000|2022-07-01 03:56:10|752.46|749.66|752.58|749.78|752.69|749.89|752.46|749.66|0
1656647780000|2022-07-01 03:56:20|752.69|749.89|752.69|749.89|752.8|750|752.69|749.89|0
1656647790000|2022-07-01 03:56:30|752.8|750|752.91|750.11|753.03|750.23|752.8|750|0
1656647800000|2022-07-01 03:56:40|753.14|750.34|753.59|750.79|753.59|750.79|753.14|750.34|0
1656647810000|2022-07-01 03:56:50|753.7|750.9|753.7|750.9|753.7|750.9|753.7|750.9|0
1656647820000|2022-07-01 03:57:00|753.48|750.68|753.59|750.79|753.81|751.01|753.48|750.68|0
1656647830000|2022-07-01 03:57:10|753.36|750.56|753.48|750.68|753.48|750.68|753.36|750.56|0
1656647840000|2022-07-01 03:57:20|753.59|750.79|753.59|750.79|753.7|750.9|753.59|750.79|0
1656647850000|2022-07-01 03:57:30|753.81|751.01|754.04|751.24|754.04|751.24|753.81|751.01|0
1656647860000|2022-07-01 03:57:40|754.26|751.46|753.7|750.9|754.49|751.69|753.7|750.9|0
1656647870000|2022-07-01 03:57:50|753.59|750.79|753.59|750.79|753.59|750.79|753.59|750.79|0
1656647880000|2022-07-01 03:58:00|753.36|750.56|753.81|751.01|753.81|751.01|753.36|750.56|0
1656647890000|2022-07-01 03:58:10|753.7|750.9|753.59|750.79|753.7|750.9|753.59|750.79|0
1656647900000|2022-07-01 03:58:20|753.36|750.56|753.59|750.79|753.59|750.79|753.36|750.56|0
1656647910000|2022-07-01 03:58:30|753.36|750.56|753.13|750.33|753.36|750.56|753.13|750.33|0
1656647920000|2022-07-01 03:58:40|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1656647930000|2022-07-01 03:58:50|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1656647940000|2022-07-01 03:59:00|752.91|750.11|753.36|750.56|753.48|750.68|752.91|750.11|0
1656647950000|2022-07-01 03:59:10|753.81|751.01|753.25|750.45|753.81|751.01|753.25|750.45|0
1656647960000|2022-07-01 03:59:20|753.03|750.23|753.13|750.33|753.13|750.33|753.03|750.23|0
1656647970000|2022-07-01 03:59:30|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1656647980000|2022-07-01 03:59:40|753.13|750.33|753.03|750.23|753.13|750.33|752.91|750.11|0
1656647990000|2022-07-01 03:59:50|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1656648000000|2022-07-01 04:00:00|753.13|750.33|753.36|750.56|753.58|750.78|753.13|750.33|0
1656648010000|2022-07-01 04:00:10|753.48|750.68|753.25|750.45|753.48|750.68|753.13|750.33|0
1656648020000|2022-07-01 04:00:20|753.48|750.68|753.36|750.56|753.48|750.68|753.36|750.56|0
1656648030000|2022-07-01 04:00:30|752.91|750.11|752.46|749.66|752.91|750.11|752.46|749.66|0
1656648050000|2022-07-01 04:00:50|752.68|749.88|752.91|750.11|752.91|750.11|752.68|749.88|0
1656648060000|2022-07-01 04:01:00|752.68|749.88|752.91|750.11|752.91|750.11|752.68|749.88|0
1656648070000|2022-07-01 04:01:10|752.46|749.66|752.46|749.66|752.46|749.66|752.46|749.66|0
1656648080000|2022-07-01 04:01:20|752.23|749.43|752.01|749.21|752.23|749.43|751.78|748.98|0
1656648090000|2022-07-01 04:01:30|751.56|748.76|752.01|749.21|752.01|749.21|751.56|748.76|0
1656648100000|2022-07-01 04:01:40|751.9|749.1|750.88|748.08|751.9|749.1|750.88|748.08|0
1656648110000|2022-07-01 04:01:50|750.55|747.75|751.11|748.31|751.11|748.31|750.55|747.75|0
1656648120000|2022-07-01 04:02:00|750.88|748.08|750.78|747.98|750.88|748.08|750.66|747.86|0
1656648130000|2022-07-01 04:02:10|751|748.2|751.33|748.53|751.78|748.98|751|748.2|0
1656648140000|2022-07-01 04:02:20|751.45|748.65|751.56|748.76|751.56|748.76|751.23|748.43|0
1656648150000|2022-07-01 04:02:30|751.78|748.98|751.68|748.88|752.01|749.21|751.56|748.76|0
1656648160000|2022-07-01 04:02:40|751.56|748.76|751.45|748.65|751.56|748.76|751.45|748.65|0
1656648170000|2022-07-01 04:02:50|751.56|748.76|751.11|748.31|751.56|748.76|751.11|748.31|0
1656648180000|2022-07-01 04:03:00|751.33|748.53|751.11|748.31|751.33|748.53|751.11|748.31|0
1656648190000|2022-07-01 04:03:10|751|748.2|750.78|747.98|751|748.2|750.78|747.98|0
1656648200000|2022-07-01 04:03:20|751|748.2|751.11|748.31|751.11|748.31|751|748.2|0
1656648210000|2022-07-01 04:03:30|750.78|747.98|750.43|747.63|750.78|747.98|750.43|747.63|0
1656648220000|2022-07-01 04:03:40|750.33|747.53|750.21|747.41|750.33|747.53|750.21|747.41|0
1656648230000|2022-07-01 04:03:50|750.1|747.3|750.21|747.41|750.21|747.41|750.1|747.3|0
1656648240000|2022-07-01 04:04:00|749.99|747.19|750.66|747.86|750.66|747.86|749.99|747.19|0
1656648250000|2022-07-01 04:04:10|750.55|747.75|750.43|747.63|750.55|747.75|750.43|747.63|0
1656648260000|2022-07-01 04:04:20|750.21|747.41|750.21|747.41|750.21|747.41|750.21|747.41|0
1656648270000|2022-07-01 04:04:30|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1656648280000|2022-07-01 04:04:40|750.1|747.3|750.1|747.3|750.1|747.3|750.1|747.3|0
1656648290000|2022-07-01 04:04:50|750.21|747.41|750.21|747.41|750.21|747.41|750.21|747.41|0
1656648300000|2022-07-01 04:05:00|750.43|747.63|750.43|747.63|750.88|748.08|750.43|747.63|0
1656648310000|2022-07-01 04:05:10|750.78|747.98|750.88|748.08|750.88|748.08|750.78|747.98|0
1656648320000|2022-07-01 04:05:20|750.66|747.86|750.66|747.86|750.78|747.98|750.66|747.86|0
1656648330000|2022-07-01 04:05:30|750.43|747.63|750.43|747.63|750.43|747.63|750.43|747.63|0
1656648340000|2022-07-01 04:05:40|750.55|747.75|750.43|747.63|750.88|748.08|750.43|747.63|0
1656648350000|2022-07-01 04:05:50|750.55|747.75|751|748.2|751|748.2|750.55|747.75|0
1656648360000|2022-07-01 04:06:00|750.78|747.98|750.66|747.86|750.78|747.98|750.43|747.63|0
1656648370000|2022-07-01 04:06:10|750.88|748.08|750.88|748.08|750.88|748.08|750.88|748.08|0
1656648380000|2022-07-01 04:06:20|751.11|748.31|750.88|748.08|751.11|748.31|750.88|748.08|0
1656648390000|2022-07-01 04:06:30|751|748.2|751.11|748.31|751.11|748.31|750.88|748.08|0
1656648400000|2022-07-01 04:06:40|750.88|748.08|750.88|748.08|750.88|748.08|750.88|748.08|0
1656648410000|2022-07-01 04:06:50|751|748.2|751|748.2|751|748.2|751|748.2|0
1656648420000|2022-07-01 04:07:00|750.88|748.08|751.11|748.31|751.11|748.31|750.88|748.08|0
1656648430000|2022-07-01 04:07:10|750.88|748.08|750.66|747.86|750.88|748.08|750.66|747.86|0
1656648440000|2022-07-01 04:07:20|750.88|748.08|750.88|748.08|750.88|748.08|750.88|748.08|0
1656648450000|2022-07-01 04:07:30|750.66|747.86|750.43|747.63|750.66|747.86|750.43|747.63|0
1656648460000|2022-07-01 04:07:40|750.21|747.41|750.43|747.63|750.43|747.63|750.21|747.41|0
1656648470000|2022-07-01 04:07:50|750.66|747.86|750.66|747.86|750.88|748.08|750.66|747.86|0
1656648480000|2022-07-01 04:08:00|750.21|747.41|750.21|747.41|750.21|747.41|750.21|747.41|0
1656648490000|2022-07-01 04:08:10|749.98|747.18|749.98|747.18|749.98|747.18|749.98|747.18|0
1656648500000|2022-07-01 04:08:20|750.21|747.41|750.21|747.41|750.43|747.63|750.21|747.41|0
1656648510000|2022-07-01 04:08:30|750.33|747.53|750.43|747.63|750.43|747.63|750.33|747.53|0
1656648520000|2022-07-01 04:08:40|750.55|747.75|750.55|747.75|750.55|747.75|750.55|747.75|0
1656648530000|2022-07-01 04:08:50|750.43|747.63|750.66|747.86|750.66|747.86|750.43|747.63|0
1656648540000|2022-07-01 04:09:00|750.88|748.08|751.33|748.53|751.33|748.53|750.88|748.08|0
1656648560000|2022-07-01 04:09:20|750.66|747.86|750.88|748.08|750.88|748.08|750.66|747.86|0
1656648570000|2022-07-01 04:09:30|751.11|748.31|751.23|748.43|751.33|748.53|751.11|748.31|0
1656648580000|2022-07-01 04:09:40|751.11|748.31|751.33|748.53|751.33|748.53|751.11|748.31|0
1656648600000|2022-07-01 04:10:00|751.11|748.31|751.33|748.53|751.33|748.53|751.11|748.31|0
1656648610000|2022-07-01 04:10:10|751.11|748.31|751.11|748.31|751.11|748.31|751.11|748.31|0
1656648620000|2022-07-01 04:10:20|750.88|748.08|750.55|747.75|750.88|748.08|750.55|747.75|0
1656648630000|2022-07-01 04:10:30|750.43|747.63|750.88|748.08|750.88|748.08|750.43|747.63|0
1656648640000|2022-07-01 04:10:40|751.11|748.31|751.56|748.76|751.56|748.76|751.11|748.31|0
1656648650000|2022-07-01 04:10:50|751.78|748.98|751.78|748.98|751.78|748.98|751.56|748.76|0
1656648660000|2022-07-01 04:11:00|752.01|749.21|752.01|749.21|752.01|749.21|752.01|749.21|0
1656648670000|2022-07-01 04:11:10|751.9|749.1|751.9|749.1|751.9|749.1|751.78|748.98|0
1656648680000|2022-07-01 04:11:20|752.01|749.21|752.23|749.43|752.23|749.43|751.78|748.98|0
1656648690000|2022-07-01 04:11:30|752.46|749.66|752.91|750.11|752.91|750.11|752.46|749.66|0
1656648700000|2022-07-01 04:11:40|753.13|750.33|753.13|750.33|753.13|750.33|753.13|750.33|0
1656648710000|2022-07-01 04:11:50|754.48|751.68|754.26|751.46|754.48|751.68|754.26|751.46|0
1656648720000|2022-07-01 04:12:00|754.48|751.68|754.93|752.13|754.93|752.13|754.48|751.68|0
1656648730000|2022-07-01 04:12:10|754.71|751.91|754.48|751.68|754.93|752.13|754.48|751.68|0
1656648740000|2022-07-01 04:12:20|754.71|751.91|754.71|751.91|754.93|752.13|754.71|751.91|0
1656648750000|2022-07-01 04:12:30|754.6|751.8|754.26|751.46|754.6|751.8|754.26|751.46|0
1656648760000|2022-07-01 04:12:40|754.38|751.58|754.48|751.68|754.48|751.68|754.26|751.46|0
1656648770000|2022-07-01 04:12:50|754.6|751.8|754.48|751.68|754.71|751.91|754.48|751.68|0
1656648780000|2022-07-01 04:13:00|754.71|751.91|754.93|752.13|755.05|752.25|754.71|751.91|0
1656648790000|2022-07-01 04:13:10|754.83|752.03|754.71|751.91|754.83|752.03|754.71|751.91|0
1656648800000|2022-07-01 04:13:20|754.48|751.68|754.71|751.91|754.71|751.91|754.48|751.68|0
1656648810000|2022-07-01 04:13:30|754.6|751.8|754.93|752.13|754.93|752.13|754.6|751.8|0
1656648820000|2022-07-01 04:13:40|755.05|752.25|756.29|753.49|756.74|753.94|755.05|752.25|0
1656648830000|2022-07-01 04:13:50|756.74|753.94|756.74|753.94|756.74|753.94|756.51|753.71|0
1656648840000|2022-07-01 04:14:00|756.63|753.83|757.19|754.39|757.19|754.39|756.51|753.71|0
1656648850000|2022-07-01 04:14:10|756.96|754.16|757.19|754.39|757.19|754.39|756.96|754.16|0
1656648860000|2022-07-01 04:14:20|756.96|754.16|757.3|754.5|757.3|754.5|756.96|754.16|0
1656648870000|2022-07-01 04:14:30|757.64|754.84|756.74|753.94|757.64|754.84|756.74|753.94|0
1656648880000|2022-07-01 04:14:40|756.85|754.05|756.85|754.05|756.85|754.05|756.74|753.94|0
1656648890000|2022-07-01 04:14:50|756.74|753.94|756.51|753.71|756.74|753.94|756.51|753.71|0
1656648900000|2022-07-01 04:15:00|756.74|753.94|756.06|753.26|756.74|753.94|756.06|753.26|0
1656648910000|2022-07-01 04:15:10|755.83|753.03|755.61|752.81|756.06|753.26|755.61|752.81|0
1656648920000|2022-07-01 04:15:20|755.83|753.03|755.61|752.81|755.83|753.03|755.61|752.81|0
1656648930000|2022-07-01 04:15:30|755.73|752.93|755.83|753.03|755.83|753.03|755.73|752.93|0
1656648940000|2022-07-01 04:15:40|755.61|752.81|755.73|752.93|755.73|752.93|755.61|752.81|0
1656648950000|2022-07-01 04:15:50|755.83|753.03|755.95|753.15|755.95|753.15|755.83|753.03|0
1656648960000|2022-07-01 04:16:00|756.06|753.26|756.29|753.49|756.29|753.49|756.06|753.26|0
1656648970000|2022-07-01 04:16:10|756.4|753.6|756.51|753.71|756.51|753.71|756.29|753.49|0
1656648990000|2022-07-01 04:16:30|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1656649000000|2022-07-01 04:16:40|756.96|754.16|757.86|755.06|757.86|755.06|756.74|753.94|0
1656649010000|2022-07-01 04:16:50|757.64|754.84|757.64|754.84|757.64|754.84|757.64|754.84|0
1656649020000|2022-07-01 04:17:00|757.75|754.95|757.75|754.95|757.75|754.95|757.64|754.84|0
1656649030000|2022-07-01 04:17:10|757.86|755.06|758.31|755.51|758.43|755.63|757.86|755.06|0
1656649040000|2022-07-01 04:17:20|758.54|755.74|758.66|755.86|758.77|755.97|758.54|755.74|0
1656649050000|2022-07-01 04:17:30|759.44|756.64|759.67|756.87|759.67|756.87|759.22|756.42|0
1656649060000|2022-07-01 04:17:40|760.12|757.32|760.24|757.44|760.24|757.44|760.12|757.32|0
1656649070000|2022-07-01 04:17:50|759.79|756.99|759.56|756.76|759.79|756.99|759.56|756.76|0
1656649080000|2022-07-01 04:18:00|759.67|756.87|759.67|756.87|759.89|757.09|759.67|756.87|0
1656649090000|2022-07-01 04:18:10|759.33|756.53|759.44|756.64|759.44|756.64|759.22|756.42|0
1656649100000|2022-07-01 04:18:20|759.22|756.42|759.22|756.42|759.22|756.42|759.22|756.42|0
1656649110000|2022-07-01 04:18:30|758.99|756.19|758.99|756.19|759.44|756.64|758.99|756.19|0
1656649120000|2022-07-01 04:18:40|758.77|755.97|759.89|757.09|759.89|757.09|758.77|755.97|0
1656649130000|2022-07-01 04:18:50|759.44|756.64|759.44|756.64|759.44|756.64|759.22|756.42|0
1656649140000|2022-07-01 04:19:00|759.22|756.42|759.67|756.87|759.67|756.87|759.22|756.42|0
1656649150000|2022-07-01 04:19:10|759.79|756.99|759.89|757.09|759.89|757.09|759.79|756.99|0
1656649160000|2022-07-01 04:19:20|760.12|757.32|759.89|757.09|760.12|757.32|759.89|757.09|0
1656649170000|2022-07-01 04:19:30|759.67|756.87|759.22|756.42|759.67|756.87|759.22|756.42|0
1656649180000|2022-07-01 04:19:40|758.88|756.08|759.44|756.64|759.44|756.64|758.66|755.86|0
1656649190000|2022-07-01 04:19:50|758.76|755.96|759.22|756.42|759.44|756.64|758.76|755.96|0
1656649200000|2022-07-01 04:20:00|759.67|756.87|759.33|756.53|759.67|756.87|759.22|756.42|0
1656649210000|2022-07-01 04:20:10|759.11|756.31|759.22|756.42|759.22|756.42|759.11|756.31|0
1656649220000|2022-07-01 04:20:20|758.99|756.19|759.11|756.31|759.33|756.53|758.99|756.19|0
1656649230000|2022-07-01 04:20:30|759.44|756.64|759.56|756.76|759.56|756.76|759.44|756.64|0
1656649240000|2022-07-01 04:20:40|760.34|757.54|759.89|757.09|760.34|757.54|759.89|757.09|0
1656649250000|2022-07-01 04:20:50|760.12|757.32|759.89|757.09|760.34|757.54|759.89|757.09|0
1656649260000|2022-07-01 04:21:00|760.12|757.32|760.01|757.21|760.12|757.32|760.01|757.21|0
1656649270000|2022-07-01 04:21:10|760.12|757.32|759.89|757.09|760.12|757.32|759.89|757.09|0
1656649280000|2022-07-01 04:21:20|759.67|756.87|760.12|757.32|760.12|757.32|759.67|756.87|0
1656649290000|2022-07-01 04:21:30|759.89|757.09|759.89|757.09|759.89|757.09|759.89|757.09|0
1656649300000|2022-07-01 04:21:40|759.56|756.76|759.67|756.87|759.67|756.87|759.56|756.76|0
1656649310000|2022-07-01 04:21:50|761.02|758.22|761.02|758.22|761.02|758.22|760.57|757.77|0
1656649320000|2022-07-01 04:22:00|760.8|758|759.89|757.09|760.8|758|759.89|757.09|0
1656649330000|2022-07-01 04:22:10|760.01|757.21|760.34|757.54|760.34|757.54|760.01|757.21|0
1656649340000|2022-07-01 04:22:20|760.24|757.44|759.78|756.98|760.24|757.44|759.78|756.98|0
1656649350000|2022-07-01 04:22:30|759.89|757.09|758.76|755.96|759.89|757.09|758.76|755.96|0
1656649360000|2022-07-01 04:22:40|758.54|755.74|758.54|755.74|758.54|755.74|758.54|755.74|0
1656649370000|2022-07-01 04:22:50|758.09|755.29|757.19|754.39|758.09|755.29|757.19|754.39|0
1656649380000|2022-07-01 04:23:00|757.08|754.28|756.51|753.71|757.08|754.28|756.51|753.71|0
1656649390000|2022-07-01 04:23:10|756.73|753.93|756.73|753.93|756.85|754.05|756.73|753.93|0
1656649400000|2022-07-01 04:23:20|756.96|754.16|757.41|754.61|757.41|754.61|756.96|754.16|0
1656649410000|2022-07-01 04:23:30|757.86|755.06|757.41|754.61|757.98|755.18|757.41|754.61|0
1656649420000|2022-07-01 04:23:40|757.19|754.39|756.51|753.71|757.19|754.39|756.51|753.71|0
1656649430000|2022-07-01 04:23:50|756.28|753.48|756.18|753.38|756.28|753.48|756.06|753.26|0
1656649440000|2022-07-01 04:24:00|756.06|753.26|756.63|753.83|756.63|753.83|756.06|753.26|0
1656649450000|2022-07-01 04:24:10|756.51|753.71|757.3|754.5|757.3|754.5|756.51|753.71|0
1656649460000|2022-07-01 04:24:20|757.41|754.61|757.41|754.61|757.41|754.61|757.19|754.39|0
1656649470000|2022-07-01 04:24:30|757.19|754.39|756.73|753.93|757.19|754.39|756.73|753.93|0
1656649480000|2022-07-01 04:24:40|756.51|753.71|756.85|754.05|756.85|754.05|756.51|753.71|0
1656649490000|2022-07-01 04:24:50|756.73|753.93|756.96|754.16|756.96|754.16|756.73|753.93|0
1656649500000|2022-07-01 04:25:00|757.3|754.5|756.96|754.16|757.53|754.73|756.96|754.16|0
1656649510000|2022-07-01 04:25:10|757.08|754.28|756.73|753.93|757.08|754.28|756.73|753.93|0
1656649520000|2022-07-01 04:25:20|756.96|754.16|756.51|753.71|756.96|754.16|756.51|753.71|0
1656649530000|2022-07-01 04:25:30|756.28|753.48|756.4|753.6|756.4|753.6|756.28|753.48|0
1656649540000|2022-07-01 04:25:40|756.51|753.71|756.73|753.93|756.73|753.93|756.51|753.71|0
1656649550000|2022-07-01 04:25:50|756.96|754.16|756.96|754.16|756.96|754.16|756.96|754.16|0
1656649560000|2022-07-01 04:26:00|756.73|753.93|756.73|753.93|756.85|754.05|756.73|753.93|0
1656649570000|2022-07-01 04:26:10|756.28|753.48|756.85|754.05|756.85|754.05|756.28|753.48|0
1656649580000|2022-07-01 04:26:20|756.73|753.93|757.18|754.38|757.18|754.38|756.73|753.93|0
1656649590000|2022-07-01 04:26:30|757.3|754.5|757.41|754.61|757.41|754.61|757.3|754.5|0
1656649600000|2022-07-01 04:26:40|757.18|754.38|757.53|754.73|757.53|754.73|757.18|754.38|0
1656649610000|2022-07-01 04:26:50|757.41|754.61|758.66|755.86|758.66|755.86|757.41|754.61|0
1656649620000|2022-07-01 04:27:00|758.54|755.74|758.09|755.29|758.76|755.96|758.09|755.29|0
1656649630000|2022-07-01 04:27:10|758.31|755.51|758.31|755.51|758.31|755.51|758.31|755.51|0
1656649640000|2022-07-01 04:27:20|758.54|755.74|758.54|755.74|758.54|755.74|758.54|755.74|0
1656649650000|2022-07-01 04:27:30|758.66|755.86|758.09|755.29|758.66|755.86|758.09|755.29|0
1656649660000|2022-07-01 04:27:40|758.2|755.4|758.2|755.4|758.2|755.4|758.2|755.4|0
1656649670000|2022-07-01 04:27:50|758.09|755.29|758.2|755.4|758.2|755.4|757.98|755.18|0
1656649680000|2022-07-01 04:28:00|758.09|755.29|758.2|755.4|758.2|755.4|758.09|755.29|0
1656649690000|2022-07-01 04:28:10|758.09|755.29|758.54|755.74|758.54|755.74|758.09|755.29|0
1656649700000|2022-07-01 04:28:20|758.43|755.63|758.09|755.29|758.54|755.74|758.09|755.29|0
1656649710000|2022-07-01 04:28:30|758.31|755.51|758.54|755.74|758.54|755.74|758.31|755.51|0
1656649720000|2022-07-01 04:28:40|758.76|755.96|758.54|755.74|758.76|755.96|758.54|755.74|0
1656649730000|2022-07-01 04:28:50|758.31|755.51|758.54|755.74|758.54|755.74|758.31|755.51|0
1656649740000|2022-07-01 04:29:00|758.76|755.96|759.11|756.31|759.11|756.31|758.76|755.96|0
1656649750000|2022-07-01 04:29:10|759.56|756.76|759.56|756.76|759.67|756.87|759.21|756.41|0
1656649760000|2022-07-01 04:29:20|759.11|756.31|758.65|755.85|759.11|756.31|758.65|755.85|0
1656649770000|2022-07-01 04:29:30|758.54|755.74|758.99|756.19|758.99|756.19|758.43|755.63|0
1656649780000|2022-07-01 04:29:40|758.76|755.96|758.76|755.96|758.76|755.96|758.76|755.96|0
1656649790000|2022-07-01 04:29:50|758.65|755.85|758.99|756.19|758.99|756.19|758.65|755.85|0
1656649800000|2022-07-01 04:30:00|758.76|755.96|757.98|755.18|758.76|755.96|757.98|755.18|0
1656649810000|2022-07-01 04:30:10|757.86|755.06|758.31|755.51|758.31|755.51|757.86|755.06|0
1656649820000|2022-07-01 04:30:20|757.41|754.61|756.96|754.16|757.53|754.73|756.85|754.05|0
1656649830000|2022-07-01 04:30:30|756.85|754.05|756.28|753.48|756.85|754.05|756.28|753.48|0
1656649840000|2022-07-01 04:30:40|755.95|753.15|755.61|752.81|755.95|753.15|755.61|752.81|0
1656649850000|2022-07-01 04:30:50|755.72|752.92|755.05|752.25|755.72|752.92|755.05|752.25|0
1656649860000|2022-07-01 04:31:00|754.15|751.35|754.93|752.13|754.93|752.13|754.15|751.35|0
1656649870000|2022-07-01 04:31:10|755.16|752.36|754.93|752.13|755.27|752.47|754.93|752.13|0
1656649880000|2022-07-01 04:31:20|755.27|752.47|754.82|752.02|755.38|752.58|754.82|752.02|0
1656649890000|2022-07-01 04:31:30|754.93|752.13|755.16|752.36|755.27|752.47|754.93|752.13|0
1656649900000|2022-07-01 04:31:40|755.05|752.25|754.93|752.13|755.05|752.25|754.93|752.13|0
1656649910000|2022-07-01 04:31:50|754.71|751.91|755.16|752.36|755.16|752.36|754.71|751.91|0
1656649920000|2022-07-01 04:32:00|755.38|752.58|754.93|752.13|755.38|752.58|754.82|752.02|0
1656649930000|2022-07-01 04:32:10|755.16|752.36|755.61|752.81|755.61|752.81|755.16|752.36|0
1656649940000|2022-07-01 04:32:20|755.16|752.36|754.93|752.13|755.16|752.36|754.93|752.13|0
1656649950000|2022-07-01 04:32:30|754.7|751.9|755.05|752.25|755.05|752.25|754.7|751.9|0
1656649960000|2022-07-01 04:32:40|755.16|752.36|755.27|752.47|755.38|752.58|755.16|752.36|0
1656649970000|2022-07-01 04:32:50|755.38|752.58|755.83|753.03|755.83|753.03|755.38|752.58|0
1656649980000|2022-07-01 04:33:00|755.5|752.7|755.05|752.25|755.5|752.7|755.05|752.25|0
1656649990000|2022-07-01 04:33:10|754.93|752.13|754.82|752.02|755.16|752.36|754.82|752.02|0
1656650000000|2022-07-01 04:33:20|754.7|751.9|754.7|751.9|754.7|751.9|754.6|751.8|0
1656650010000|2022-07-01 04:33:30|754.6|751.8|754.6|751.8|754.6|751.8|754.6|751.8|0
1656650020000|2022-07-01 04:33:40|754.7|751.9|754.7|751.9|754.7|751.9|754.7|751.9|0
1656650030000|2022-07-01 04:33:50|754.6|751.8|754.82|752.02|754.82|752.02|754.48|751.68|0
1656650040000|2022-07-01 04:34:00|754.7|751.9|754.7|751.9|754.93|752.13|754.7|751.9|0
1656650050000|2022-07-01 04:34:10|754.82|752.02|754.93|752.13|754.93|752.13|754.82|752.02|0
1656650060000|2022-07-01 04:34:20|754.82|752.02|754.93|752.13|754.93|752.13|754.7|751.9|0
1656650070000|2022-07-01 04:34:30|754.7|751.9|754.25|751.45|754.7|751.9|754.25|751.45|0
1656650080000|2022-07-01 04:34:40|754.37|751.57|754.48|751.68|754.48|751.68|754.15|751.35|0
1656650090000|2022-07-01 04:34:50|754.37|751.57|754.6|751.8|754.7|751.9|754.37|751.57|0
1656650100000|2022-07-01 04:35:00|754.82|752.02|755.05|752.25|755.05|752.25|754.82|752.02|0
1656650110000|2022-07-01 04:35:10|754.93|752.13|755.38|752.58|755.38|752.58|754.93|752.13|0
1656650120000|2022-07-01 04:35:20|755.5|752.7|755.27|752.47|755.5|752.7|755.15|752.35|0
1656650130000|2022-07-01 04:35:30|755.15|752.35|755.38|752.58|755.38|752.58|755.15|752.35|0
1656650140000|2022-07-01 04:35:40|755.15|752.35|755.05|752.25|755.15|752.35|755.05|752.25|0
1656650150000|2022-07-01 04:35:50|754.93|752.13|754.93|752.13|754.93|752.13|754.93|752.13|0
1656650160000|2022-07-01 04:36:00|755.15|752.35|754.25|751.45|755.15|752.35|754.25|751.45|0
1656650170000|2022-07-01 04:36:10|754.48|751.68|754.7|751.9|754.7|751.9|754.48|751.68|0
1656650180000|2022-07-01 04:36:20|754.48|751.68|754.48|751.68|754.6|751.8|754.48|751.68|0
1656650190000|2022-07-01 04:36:30|754.25|751.45|753.8|751|754.25|751.45|753.8|751|0
1656650200000|2022-07-01 04:36:40|753.92|751.12|754.48|751.68|754.48|751.68|753.92|751.12|0
1656650210000|2022-07-01 04:36:50|754.93|752.13|754.6|751.8|754.93|752.13|754.6|751.8|0
1656650220000|2022-07-01 04:37:00|754.48|751.68|754.37|751.57|754.48|751.68|754.37|751.57|0
1656650230000|2022-07-01 04:37:10|754.25|751.45|753.92|751.12|754.25|751.45|753.92|751.12|0
1656650240000|2022-07-01 04:37:20|754.03|751.23|754.7|751.9|754.7|751.9|754.03|751.23|0
1656650250000|2022-07-01 04:37:30|754.48|751.68|754.7|751.9|754.7|751.9|754.37|751.57|0
1656650260000|2022-07-01 04:37:40|754.6|751.8|754.93|752.13|754.93|752.13|754.6|751.8|0
1656650270000|2022-07-01 04:37:50|755.05|752.25|755.15|752.35|755.15|752.35|755.05|752.25|0
1656650280000|2022-07-01 04:38:00|755.38|752.58|755.5|752.7|755.5|752.7|755.38|752.58|0
1656650290000|2022-07-01 04:38:10|755.27|752.47|755.5|752.7|755.5|752.7|755.27|752.47|0
1656650300000|2022-07-01 04:38:20|755.61|752.81|756.4|753.6|756.4|753.6|755.61|752.81|0
1656650310000|2022-07-01 04:38:30|756.28|753.48|756.28|753.48|756.28|753.48|756.28|753.48|0
1656650320000|2022-07-01 04:38:40|756.4|753.6|756.51|753.71|756.51|753.71|756.4|753.6|0
1656650330000|2022-07-01 04:38:50|756.4|753.6|756.28|753.48|756.62|753.82|756.28|753.48|0
1656650340000|2022-07-01 04:39:00|756.51|753.71|756.96|754.16|756.96|754.16|756.51|753.71|0
1656650350000|2022-07-01 04:39:10|756.85|754.05|756.4|753.6|756.85|754.05|756.4|753.6|0
1656650360000|2022-07-01 04:39:20|756.28|753.48|756.51|753.71|756.51|753.71|756.28|753.48|0
1656650370000|2022-07-01 04:39:30|755.83|753.03|755.72|752.92|755.83|753.03|755.72|752.92|0
1656650380000|2022-07-01 04:39:40|755.6|752.8|755.83|753.03|755.83|753.03|755.6|752.8|0
1656650390000|2022-07-01 04:39:50|756.06|753.26|755.83|753.03|756.06|753.26|755.83|753.03|0
1656650400000|2022-07-01 04:40:00|755.6|752.8|755.5|752.7|755.72|752.92|755.5|752.7|0
1656650410000|2022-07-01 04:40:10|755.15|752.35|754.93|752.13|755.15|752.35|754.93|752.13|0
1656650420000|2022-07-01 04:40:20|755.38|752.58|755.5|752.7|755.6|752.8|755.38|752.58|0
1656650430000|2022-07-01 04:40:30|755.15|752.35|755.05|752.25|755.15|752.35|755.05|752.25|0
1656650440000|2022-07-01 04:40:40|754.93|752.13|754.25|751.45|754.93|752.13|754.25|751.45|0
1656650450000|2022-07-01 04:40:50|754.37|751.57|754.37|751.57|754.37|751.57|754.37|751.57|0
1656650460000|2022-07-01 04:41:00|754.48|751.68|754.48|751.68|754.48|751.68|754.48|751.68|0
1656650470000|2022-07-01 04:41:10|754.7|751.9|755.27|752.47|755.27|752.47|754.7|751.9|0
1656650480000|2022-07-01 04:41:20|755.15|752.35|755.15|752.35|755.38|752.58|755.15|752.35|0
1656650490000|2022-07-01 04:41:30|754.7|751.9|754.6|751.8|754.7|751.9|754.6|751.8|0
1656650500000|2022-07-01 04:41:40|754.48|751.68|754.48|751.68|754.48|751.68|754.48|751.68|0
1656650510000|2022-07-01 04:41:50|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1656650520000|2022-07-01 04:42:00|753.58|750.78|753.47|750.67|753.58|750.78|753.35|750.55|0
1656650530000|2022-07-01 04:42:10|753.58|750.78|754.25|751.45|754.25|751.45|753.58|750.78|0
1656650540000|2022-07-01 04:42:20|753.8|751|753.58|750.78|753.8|751|753.58|750.78|0
1656650550000|2022-07-01 04:42:30|753.8|751|753.35|750.55|753.8|751|753.35|750.55|0
1656650560000|2022-07-01 04:42:40|753.69|750.89|754.03|751.23|754.03|751.23|753.69|750.89|0
1656650570000|2022-07-01 04:42:50|753.8|751|753.35|750.55|753.8|751|753.35|750.55|0
1656650580000|2022-07-01 04:43:00|753.69|750.89|753.92|751.12|753.92|751.12|753.69|750.89|0
1656650590000|2022-07-01 04:43:10|753.8|751|753.8|751|753.8|751|753.8|751|0
1656650600000|2022-07-01 04:43:20|753.69|750.89|753.13|750.33|753.69|750.89|753.13|750.33|0
1656650610000|2022-07-01 04:43:30|752.9|750.1|753.13|750.33|753.13|750.33|752.9|750.1|0
1656650620000|2022-07-01 04:43:40|752.9|750.1|752.23|749.43|752.9|750.1|752.12|749.32|0
1656650630000|2022-07-01 04:43:50|752|749.2|752|749.2|752|749.2|751.78|748.98|0
1656650640000|2022-07-01 04:44:00|752.23|749.43|752.23|749.43|752.68|749.88|752.23|749.43|0
1656650650000|2022-07-01 04:44:10|752.45|749.65|752.68|749.88|752.68|749.88|752.45|749.65|0
1656650660000|2022-07-01 04:44:20|753.13|750.33|753.13|750.33|753.13|750.33|753.13|750.33|0
1656650670000|2022-07-01 04:44:30|752.79|749.99|753.13|750.33|753.13|750.33|752.79|749.99|0
1656650680000|2022-07-01 04:44:40|752.9|750.1|753.13|750.33|753.13|750.33|752.9|750.1|0
1656650690000|2022-07-01 04:44:50|753.24|750.44|753.24|750.44|753.24|750.44|753.24|750.44|0
1656650700000|2022-07-01 04:45:00|753.13|750.33|753.24|750.44|753.24|750.44|753.13|750.33|0
1656650710000|2022-07-01 04:45:10|753.13|750.33|753.8|751|753.8|751|753.13|750.33|0
1656650720000|2022-07-01 04:45:20|753.58|750.78|754.03|751.23|754.03|751.23|753.58|750.78|0
1656650730000|2022-07-01 04:45:30|753.8|751|754.03|751.23|754.03|751.23|753.8|751|0
1656650740000|2022-07-01 04:45:40|754.14|751.34|754.25|751.45|754.25|751.45|754.03|751.23|0
1656650750000|2022-07-01 04:45:50|754.03|751.23|754.03|751.23|754.03|751.23|754.03|751.23|0
1656650760000|2022-07-01 04:46:00|753.8|751|753.58|750.78|753.8|751|753.58|750.78|0
1656650770000|2022-07-01 04:46:10|753.8|751|753.8|751|753.8|751|753.8|751|0
1656650780000|2022-07-01 04:46:20|753.35|750.55|753.35|750.55|753.35|750.55|753.35|750.55|0
1656650790000|2022-07-01 04:46:30|753.58|750.78|753.8|751|753.8|751|753.58|750.78|0
1656650810000|2022-07-01 04:46:50|754.14|751.34|754.82|752.02|754.82|752.02|754.14|751.34|0
1656650820000|2022-07-01 04:47:00|754.7|751.9|754.93|752.13|754.93|752.13|754.7|751.9|0
1656650830000|2022-07-01 04:47:10|755.04|752.24|754.82|752.02|755.04|752.24|754.7|751.9|0
1656650840000|2022-07-01 04:47:20|754.25|751.45|754.03|751.23|754.25|751.45|753.8|751|0
1656650850000|2022-07-01 04:47:30|753.8|751|753.8|751|753.92|751.12|753.8|751|0
1656650860000|2022-07-01 04:47:40|753.69|750.89|753.13|750.33|753.69|750.89|753.13|750.33|0
1656650870000|2022-07-01 04:47:50|752.9|750.1|752.9|750.1|752.9|750.1|752.57|749.77|0
1656650880000|2022-07-01 04:48:00|753.13|750.33|753.13|750.33|753.13|750.33|753.13|750.33|0
1656650890000|2022-07-01 04:48:10|753.47|750.67|753.13|750.33|753.58|750.78|753.13|750.33|0
1656650900000|2022-07-01 04:48:20|753.02|750.22|753.02|750.22|753.02|750.22|752.9|750.1|0
1656650910000|2022-07-01 04:48:30|753.13|750.33|753.02|750.22|753.13|750.33|753.02|750.22|0
1656650920000|2022-07-01 04:48:40|753.13|750.33|753.69|750.89|753.69|750.89|753.13|750.33|0
1656650930000|2022-07-01 04:48:50|753.58|750.78|753.58|750.78|753.58|750.78|753.58|750.78|0
1656650940000|2022-07-01 04:49:00|753.69|750.89|754.03|751.23|754.03|751.23|753.69|750.89|0
1656650950000|2022-07-01 04:49:10|753.8|751|753.47|750.67|753.8|751|753.47|750.67|0
1656650960000|2022-07-01 04:49:20|753.58|750.78|753.8|751|753.8|751|753.35|750.55|0
1656650970000|2022-07-01 04:49:30|753.58|750.78|753.58|750.78|753.58|750.78|753.58|750.78|0
1656650980000|2022-07-01 04:49:40|753.35|750.55|753.47|750.67|753.58|750.78|753.35|750.55|0
1656650990000|2022-07-01 04:49:50|753.35|750.55|753.58|750.78|753.58|750.78|753.35|750.55|0
1656651000000|2022-07-01 04:50:00|753.35|750.55|752.9|750.1|753.35|750.55|752.9|750.1|0
1656651010000|2022-07-01 04:50:10|752.79|749.99|753.13|750.33|753.13|750.33|752.68|749.88|0
1656651020000|2022-07-01 04:50:20|753.02|750.22|752.9|750.1|753.02|750.22|752.9|750.1|0
1656651030000|2022-07-01 04:50:30|752.79|749.99|752.23|749.43|752.79|749.99|752.23|749.43|0
1656651040000|2022-07-01 04:50:40|752.45|749.65|752.57|749.77|752.57|749.77|752.23|749.43|0
1656651050000|2022-07-01 04:50:50|752.45|749.65|752.12|749.32|752.45|749.65|752.12|749.32|0
1656651060000|2022-07-01 04:51:00|751.89|749.09|752.79|749.99|752.79|749.99|751.89|749.09|0
1656651070000|2022-07-01 04:51:10|752.45|749.65|753.13|750.33|753.13|750.33|752.45|749.65|0
1656651080000|2022-07-01 04:51:20|752.79|749.99|752.9|750.1|753.13|750.33|752.79|749.99|0
1656651090000|2022-07-01 04:51:30|752.79|749.99|752.68|749.88|752.79|749.99|752.45|749.65|0
1656651100000|2022-07-01 04:51:40|752.79|749.99|753.02|750.22|753.02|750.22|752.79|749.99|0
1656651110000|2022-07-01 04:51:50|753.13|750.33|752.9|750.1|753.13|750.33|752.9|750.1|0
1656651120000|2022-07-01 04:52:00|753.13|750.33|753.58|750.78|753.58|750.78|753.13|750.33|0
1656651130000|2022-07-01 04:52:10|753.35|750.55|753.35|750.55|753.47|750.67|753.35|750.55|0
1656651140000|2022-07-01 04:52:20|753.24|750.44|753.13|750.33|753.24|750.44|753.13|750.33|0
1656651150000|2022-07-01 04:52:30|753.02|750.22|752.9|750.1|753.13|750.33|752.9|750.1|0
1656651160000|2022-07-01 04:52:40|753.58|750.78|753.8|751|753.8|751|753.58|750.78|0
1656651170000|2022-07-01 04:52:50|753.58|750.78|753.58|750.78|753.58|750.78|753.58|750.78|0
1656651180000|2022-07-01 04:53:00|753.13|750.33|752.45|749.65|753.13|750.33|752.45|749.65|0
1656651190000|2022-07-01 04:53:10|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1656651200000|2022-07-01 04:53:20|752.22|749.42|752|749.2|752.45|749.65|752|749.2|0
1656651210000|2022-07-01 04:53:30|752.12|749.32|752|749.2|752.12|749.32|752|749.2|0
1656651220000|2022-07-01 04:53:40|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1656651240000|2022-07-01 04:54:00|752.9|750.1|753.13|750.33|753.35|750.55|752.9|750.1|0
1656651250000|2022-07-01 04:54:10|753.02|750.22|753.12|750.32|753.12|750.32|752.9|750.1|0
1656651260000|2022-07-01 04:54:20|753.24|750.44|753.24|750.44|753.35|750.55|753.24|750.44|0
1656651270000|2022-07-01 04:54:30|753.35|750.55|753.47|750.67|753.58|750.78|753.35|750.55|0
1656651280000|2022-07-01 04:54:40|753.58|750.78|753.58|750.78|753.69|750.89|753.58|750.78|0
1656651290000|2022-07-01 04:54:50|753.35|750.55|753.35|750.55|753.35|750.55|753.35|750.55|0
1656651300000|2022-07-01 04:55:00|753.58|750.78|753.58|750.78|753.58|750.78|753.58|750.78|0
1656651310000|2022-07-01 04:55:10|753.35|750.55|753.02|750.22|753.35|750.55|753.02|750.22|0
1656651320000|2022-07-01 04:55:20|752.67|749.87|752.67|749.87|752.67|749.87|752.45|749.65|0
1656651330000|2022-07-01 04:55:30|753.12|750.32|752.9|750.1|753.12|750.32|752.9|750.1|0
1656651340000|2022-07-01 04:55:40|753.12|750.32|752.9|750.1|753.12|750.32|752.9|750.1|0
1656651350000|2022-07-01 04:55:50|753.12|750.32|753.35|750.55|753.35|750.55|753.12|750.32|0
1656651360000|2022-07-01 04:56:00|753.24|750.44|753.12|750.32|753.24|750.44|753.12|750.32|0
1656651370000|2022-07-01 04:56:10|753.02|750.22|753.02|750.22|753.02|750.22|753.02|750.22|0
1656651380000|2022-07-01 04:56:20|752.9|750.1|753.02|750.22|753.02|750.22|752.9|750.1|0
1656651390000|2022-07-01 04:56:30|753.12|750.32|753.35|750.55|753.35|750.55|753.12|750.32|0
1656651400000|2022-07-01 04:56:40|753.57|750.77|753.12|750.32|753.57|750.77|753.12|750.32|0
1656651410000|2022-07-01 04:56:50|752.9|750.1|752.9|750.1|753.02|750.22|752.9|750.1|0
1656651420000|2022-07-01 04:57:00|753.02|750.22|753.02|750.22|753.02|750.22|752.57|749.77|0
1656651430000|2022-07-01 04:57:10|752.9|750.1|753.57|750.77|753.57|750.77|752.9|750.1|0
1656651440000|2022-07-01 04:57:20|753.8|751|754.02|751.22|754.02|751.22|753.8|751|0
1656651450000|2022-07-01 04:57:30|753.92|751.12|754.14|751.34|754.14|751.34|753.92|751.12|0
1656651460000|2022-07-01 04:57:40|754.25|751.45|754.93|752.13|755.15|752.35|754.25|751.45|0
1656651470000|2022-07-01 04:57:50|755.15|752.35|755.15|752.35|755.15|752.35|754.93|752.13|0
1656651480000|2022-07-01 04:58:00|755.38|752.58|755.38|752.58|755.38|752.58|755.15|752.35|0
1656651490000|2022-07-01 04:58:10|755.6|752.8|756.17|753.37|756.17|753.37|755.6|752.8|0
1656651500000|2022-07-01 04:58:20|756.05|753.25|755.94|753.14|756.05|753.25|755.94|753.14|0
1656651510000|2022-07-01 04:58:30|755.83|753.03|756.28|753.48|756.28|753.48|755.83|753.03|0
1656651520000|2022-07-01 04:58:40|756.5|753.7|756.28|753.48|756.5|753.7|756.28|753.48|0
1656651530000|2022-07-01 04:58:50|756.05|753.25|756.39|753.59|756.39|753.59|755.94|753.14|0
1656651540000|2022-07-01 04:59:00|756.28|753.48|755.83|753.03|756.28|753.48|755.83|753.03|0
1656651550000|2022-07-01 04:59:10|755.6|752.8|755.6|752.8|755.72|752.92|755.6|752.8|0
1656651560000|2022-07-01 04:59:20|756.05|753.25|755.83|753.03|756.05|753.25|755.83|753.03|0
1656651570000|2022-07-01 04:59:30|755.94|753.14|756.28|753.48|756.28|753.48|755.94|753.14|0
1656651580000|2022-07-01 04:59:40|756.39|753.59|756.28|753.48|756.5|753.7|756.28|753.48|0
1656651590000|2022-07-01 04:59:50|756.5|753.7|756.73|753.93|756.73|753.93|756.39|753.59|0
1656651600000|2022-07-01 05:00:00|756.62|753.82|756.28|753.48|756.62|753.82|756.28|753.48|0
1656651610000|2022-07-01 05:00:10|756.85|754.05|756.73|753.93|756.95|754.15|756.73|753.93|0
1656651620000|2022-07-01 05:00:20|756.95|754.15|758.08|755.28|758.31|755.51|756.95|754.15|0
1656651630000|2022-07-01 05:00:30|757.86|755.06|758.08|755.28|758.31|755.51|757.86|755.06|0
1656651640000|2022-07-01 05:00:40|757.63|754.83|757.07|754.27|757.75|754.95|757.07|754.27|0
1656651650000|2022-07-01 05:00:50|757.18|754.38|756.28|753.48|757.18|754.38|756.28|753.48|0
1656651660000|2022-07-01 05:01:00|756.5|753.7|755.15|752.35|756.5|753.7|755.15|752.35|0
1656651670000|2022-07-01 05:01:10|754.93|752.13|755.15|752.35|755.15|752.35|754.93|752.13|0
1656651680000|2022-07-01 05:01:20|755.27|752.47|756.5|753.7|756.5|753.7|755.27|752.47|0
1656651690000|2022-07-01 05:01:30|756.28|753.48|756.39|753.59|756.62|753.82|756.28|753.48|0
1656651700000|2022-07-01 05:01:40|755.6|752.8|755.38|752.58|755.6|752.8|755.38|752.58|0
1656651710000|2022-07-01 05:01:50|755.72|752.92|755.94|753.14|756.05|753.25|755.72|752.92|0
1656651720000|2022-07-01 05:02:00|756.39|753.59|755.6|752.8|756.39|753.59|755.6|752.8|0
1656651730000|2022-07-01 05:02:10|755.49|752.69|756.05|753.25|756.05|753.25|755.49|752.69|0
1656651740000|2022-07-01 05:02:20|756.28|753.48|756.73|753.93|756.73|753.93|756.28|753.48|0
1656651750000|2022-07-01 05:02:30|756.62|753.82|756.5|753.7|756.62|753.82|756.28|753.48|0
1656651760000|2022-07-01 05:02:40|756.73|753.93|756.73|753.93|756.73|753.93|756.62|753.82|0
1656651770000|2022-07-01 05:02:50|756.5|753.7|756.73|753.93|756.84|754.04|756.5|753.7|0
1656651780000|2022-07-01 05:03:00|756.5|753.7|756.84|754.04|756.84|754.04|756.5|753.7|0
1656651790000|2022-07-01 05:03:10|756.95|754.15|756.95|754.15|756.95|754.15|756.73|753.93|0
1656651800000|2022-07-01 05:03:20|756.84|754.04|756.73|753.93|756.95|754.15|756.73|753.93|0
1656651810000|2022-07-01 05:03:30|756.62|753.82|755.6|752.8|756.62|753.82|755.6|752.8|0
1656651820000|2022-07-01 05:03:40|755.83|753.03|755.38|752.58|755.83|753.03|755.38|752.58|0
1656651830000|2022-07-01 05:03:50|755.49|752.69|755.6|752.8|755.83|753.03|755.49|752.69|0
1656651840000|2022-07-01 05:04:00|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1656651850000|2022-07-01 05:04:10|756.05|753.25|755.6|752.8|756.05|753.25|755.6|752.8|0
1656651860000|2022-07-01 05:04:20|756.28|753.48|756.62|753.82|756.62|753.82|756.28|753.48|0
1656651870000|2022-07-01 05:04:30|756.73|753.93|757.4|754.6|757.4|754.6|756.73|753.93|0
1656651880000|2022-07-01 05:04:40|757.3|754.5|756.39|753.59|757.3|754.5|756.39|753.59|0
1656651890000|2022-07-01 05:04:50|756.62|753.82|756.5|753.7|756.62|753.82|756.28|753.48|0
1656651900000|2022-07-01 05:05:00|756.73|753.93|757.4|754.6|757.4|754.6|756.73|753.93|0
1656651910000|2022-07-01 05:05:10|757.18|754.38|756.73|753.93|757.18|754.38|756.73|753.93|0
1656651920000|2022-07-01 05:05:20|757.3|754.5|757.3|754.5|757.4|754.6|757.18|754.38|0
1656651930000|2022-07-01 05:05:30|757.4|754.6|757.3|754.5|757.4|754.6|757.3|754.5|0
1656651940000|2022-07-01 05:05:40|757.07|754.27|756.62|753.82|757.07|754.27|756.62|753.82|0
1656651950000|2022-07-01 05:05:50|756.73|753.93|756.73|753.93|756.73|753.93|756.28|753.48|0
1656651960000|2022-07-01 05:06:00|756.5|753.7|755.83|753.03|756.5|753.7|755.83|753.03|0
1656651970000|2022-07-01 05:06:10|756.17|753.37|756.28|753.48|756.28|753.48|756.05|753.25|0
1656651980000|2022-07-01 05:06:20|756.39|753.59|756.5|753.7|756.73|753.93|756.39|753.59|0
1656651990000|2022-07-01 05:06:30|756.62|753.82|756.5|753.7|756.62|753.82|756.5|753.7|0
1656652000000|2022-07-01 05:06:40|756.28|753.48|756.28|753.48|756.28|753.48|756.28|753.48|0
1656652010000|2022-07-01 05:06:50|756.5|753.7|756.73|753.93|756.73|753.93|756.39|753.59|0
1656652030000|2022-07-01 05:07:10|756.39|753.59|756.73|753.93|756.73|753.93|756.39|753.59|0
1656652050000|2022-07-01 05:07:30|756.5|753.7|756.28|753.48|756.5|753.7|756.28|753.48|0
1656652060000|2022-07-01 05:07:40|756.39|753.59|756.5|753.7|756.5|753.7|756.28|753.48|0
1656652070000|2022-07-01 05:07:50|756.39|753.59|756.73|753.93|756.73|753.93|756.39|753.59|0
1656652080000|2022-07-01 05:08:00|756.95|754.15|756.95|754.15|757.07|754.27|756.95|754.15|0
1656652090000|2022-07-01 05:08:10|756.84|754.04|756.73|753.93|756.84|754.04|756.73|753.93|0
1656652100000|2022-07-01 05:08:20|756.62|753.82|756.62|753.82|756.73|753.93|756.62|753.82|0
1656652110000|2022-07-01 05:08:30|756.5|753.7|755.83|753.03|756.5|753.7|755.83|753.03|0
1656652120000|2022-07-01 05:08:40|755.72|752.92|755.82|753.02|755.82|753.02|755.72|752.92|0
1656652130000|2022-07-01 05:08:50|755.15|752.35|754.7|751.9|755.37|752.57|754.7|751.9|0
1656652140000|2022-07-01 05:09:00|754.47|751.67|754.25|751.45|755.15|752.35|754.25|751.45|0
1656652150000|2022-07-01 05:09:10|753.8|751|754.37|751.57|754.37|751.57|753.8|751|0
1656652160000|2022-07-01 05:09:20|754.47|751.67|754.25|751.45|754.47|751.67|754.25|751.45|0
1656652170000|2022-07-01 05:09:30|754.14|751.34|754.02|751.22|754.14|751.34|754.02|751.22|0
1656652180000|2022-07-01 05:09:40|754.47|751.67|754.82|752.02|754.92|752.12|754.47|751.67|0
1656652190000|2022-07-01 05:09:50|754.59|751.79|754.25|751.45|754.7|751.9|754.25|751.45|0
1656652200000|2022-07-01 05:10:00|754.47|751.67|754.47|751.67|754.47|751.67|754.47|751.67|0
1656652210000|2022-07-01 05:10:10|754.59|751.79|754.47|751.67|754.59|751.79|754.25|751.45|0
1656652220000|2022-07-01 05:10:20|754.92|752.12|754.47|751.67|754.92|752.12|754.36|751.56|0
1656652230000|2022-07-01 05:10:30|754.59|751.79|754.7|751.9|754.92|752.12|754.59|751.79|0
1656652240000|2022-07-01 05:10:40|754.59|751.79|754.47|751.67|754.59|751.79|754.47|751.67|0
1656652250000|2022-07-01 05:10:50|754.59|751.79|754.59|751.79|754.59|751.79|754.47|751.67|0
1656652260000|2022-07-01 05:11:00|754.47|751.67|753.91|751.11|754.47|751.67|753.91|751.11|0
1656652270000|2022-07-01 05:11:10|754.02|751.22|753.57|750.77|754.14|751.34|753.57|750.77|0
1656652280000|2022-07-01 05:11:20|753.91|751.11|753.8|751|754.02|751.22|753.8|751|0
1656652290000|2022-07-01 05:11:30|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1656652300000|2022-07-01 05:11:40|753.57|750.77|753.8|751|753.8|751|753.57|750.77|0
1656652310000|2022-07-01 05:11:50|754.25|751.45|754.25|751.45|754.47|751.67|754.25|751.45|0
1656652320000|2022-07-01 05:12:00|754.36|751.56|754.36|751.56|754.7|751.9|754.36|751.56|0
1656652330000|2022-07-01 05:12:10|754.25|751.45|754.36|751.56|754.47|751.67|754.25|751.45|0
1656652340000|2022-07-01 05:12:20|754.25|751.45|754.47|751.67|754.47|751.67|754.25|751.45|0
1656652350000|2022-07-01 05:12:30|754.7|751.9|754.92|752.12|754.92|752.12|754.7|751.9|0
1656652360000|2022-07-01 05:12:40|754.81|752.01|754.7|751.9|754.92|752.12|754.7|751.9|0
1656652370000|2022-07-01 05:12:50|754.59|751.79|754.59|751.79|754.59|751.79|754.47|751.67|0
1656652380000|2022-07-01 05:13:00|754.47|751.67|754.25|751.45|754.7|751.9|754.25|751.45|0
1656652390000|2022-07-01 05:13:10|754.36|751.56|754.47|751.67|754.47|751.67|754.36|751.56|0
1656652410000|2022-07-01 05:13:30|754.7|751.9|754.7|751.9|754.7|751.9|754.7|751.9|0
1656652420000|2022-07-01 05:13:40|754.92|752.12|755.72|752.92|755.72|752.92|754.92|752.12|0
1656652430000|2022-07-01 05:13:50|755.82|753.02|755.6|752.8|755.82|753.02|755.37|752.57|0
1656652440000|2022-07-01 05:14:00|755.37|752.57|755.49|752.69|755.49|752.69|755.37|752.57|0
1656652450000|2022-07-01 05:14:10|755.72|752.92|755.15|752.35|755.72|752.92|755.04|752.24|0
1656652460000|2022-07-01 05:14:20|755.37|752.57|755.37|752.57|755.72|752.92|755.37|752.57|0
1656652470000|2022-07-01 05:14:30|755.49|752.69|755.49|752.69|755.49|752.69|755.49|752.69|0
1656652480000|2022-07-01 05:14:40|755.6|752.8|755.72|752.92|755.72|752.92|755.49|752.69|0
1656652490000|2022-07-01 05:14:50|756.05|753.25|756.05|753.25|756.05|753.25|755.94|753.14|0
1656652500000|2022-07-01 05:15:00|756.5|753.7|756.05|753.25|756.5|753.7|756.05|753.25|0
1656652510000|2022-07-01 05:15:10|756.17|753.37|756.27|753.47|756.27|753.47|756.05|753.25|0
1656652520000|2022-07-01 05:15:20|756.73|753.93|756.95|754.15|756.95|754.15|756.62|753.82|0
1656652530000|2022-07-01 05:15:30|757.18|754.38|757.18|754.38|757.18|754.38|756.95|754.15|0
1656652540000|2022-07-01 05:15:40|757.4|754.6|758.3|755.5|758.3|755.5|757.4|754.6|0
1656652550000|2022-07-01 05:15:50|758.53|755.73|758.3|755.5|758.53|755.73|758.3|755.5|0
1656652560000|2022-07-01 05:16:00|758.65|755.85|758.42|755.62|758.65|755.85|758.3|755.5|0
1656652570000|2022-07-01 05:16:10|759.21|756.41|759.88|757.08|759.88|757.08|759.21|756.41|0
1656652580000|2022-07-01 05:16:20|760.11|757.31|759.88|757.08|760.11|757.31|759.88|757.08|0
1656652590000|2022-07-01 05:16:30|760.11|757.31|760.11|757.31|760.11|757.31|760.11|757.31|0
1656652600000|2022-07-01 05:16:40|759.88|757.08|759.66|756.86|760.11|757.31|759.66|756.86|0
1656652610000|2022-07-01 05:16:50|759.78|756.98|760.11|757.31|760.11|757.31|759.78|756.98|0
1656652620000|2022-07-01 05:17:00|759.88|757.08|759.88|757.08|759.88|757.08|759.88|757.08|0
1656652630000|2022-07-01 05:17:10|759.66|756.86|759.66|756.86|759.88|757.08|759.66|756.86|0
1656652640000|2022-07-01 05:17:20|759.77|756.97|760|757.2|760|757.2|759.77|756.97|0
1656652650000|2022-07-01 05:17:30|760.11|757.31|760.11|757.31|760.11|757.31|760.11|757.31|0
1656652660000|2022-07-01 05:17:40|760.33|757.53|760.23|757.43|760.33|757.53|760.23|757.43|0
1656652670000|2022-07-01 05:17:50|760.33|757.53|760.33|757.53|760.33|757.53|760.11|757.31|0
1656652680000|2022-07-01 05:18:00|760.56|757.76|759.88|757.08|760.56|757.76|759.88|757.08|0
1656652690000|2022-07-01 05:18:10|760.11|757.31|761.01|758.21|761.01|758.21|760.11|757.31|0
1656652700000|2022-07-01 05:18:20|761.24|758.44|761.24|758.44|761.24|758.44|761.24|758.44|0
1656652710000|2022-07-01 05:18:30|761.01|758.21|760.56|757.76|761.01|758.21|760.45|757.65|0
1656652720000|2022-07-01 05:18:40|760.68|757.88|760.79|757.99|760.79|757.99|760.56|757.76|0
1656652730000|2022-07-01 05:18:50|761.24|758.44|761.01|758.21|761.24|758.44|760.9|758.1|0
1656652740000|2022-07-01 05:19:00|760.79|757.99|760.56|757.76|760.79|757.99|760.56|757.76|0
1656652750000|2022-07-01 05:19:10|760.33|757.53|760.11|757.31|760.33|757.53|760.11|757.31|0
1656652760000|2022-07-01 05:19:20|760.33|757.53|760.11|757.31|760.33|757.53|760.11|757.31|0
1656652770000|2022-07-01 05:19:30|759.88|757.08|759.88|757.08|760.11|757.31|759.88|757.08|0
1656652790000|2022-07-01 05:19:50|759.43|756.63|759.21|756.41|759.43|756.63|758.98|756.18|0
1656652800000|2022-07-01 05:20:00|759.43|756.63|759.66|756.86|759.66|756.86|759.21|756.41|0
1656652810000|2022-07-01 05:20:10|759.88|757.08|760.33|757.53|760.33|757.53|759.88|757.08|0
1656652820000|2022-07-01 05:20:20|760|757.2|760.11|757.31|760.11|757.31|760|757.2|0
1656652830000|2022-07-01 05:20:30|759.88|757.08|760.33|757.53|760.33|757.53|759.88|757.08|0
1656652850000|2022-07-01 05:20:50|760.11|757.31|760.11|757.31|760.11|757.31|760.11|757.31|0
1656652860000|2022-07-01 05:21:00|760|757.2|759.43|756.63|760|757.2|759.43|756.63|0
1656652870000|2022-07-01 05:21:10|759.32|756.52|759.21|756.41|759.32|756.52|758.98|756.18|0
1656652880000|2022-07-01 05:21:20|758.98|756.18|759.21|756.41|759.21|756.41|758.98|756.18|0
1656652890000|2022-07-01 05:21:30|759.43|756.63|759.43|756.63|759.66|756.86|759.43|756.63|0
1656652900000|2022-07-01 05:21:40|759.66|756.86|759.55|756.75|759.66|756.86|759.55|756.75|0
1656652910000|2022-07-01 05:21:50|759.43|756.63|759.21|756.41|759.43|756.63|759.21|756.41|0
1656652920000|2022-07-01 05:22:00|759.1|756.3|759.1|756.3|759.1|756.3|758.98|756.18|0
1656652930000|2022-07-01 05:22:10|759.21|756.41|758.98|756.18|759.21|756.41|758.98|756.18|0
1656652940000|2022-07-01 05:22:20|758.87|756.07|758.98|756.18|758.98|756.18|758.87|756.07|0
1656652950000|2022-07-01 05:22:30|758.87|756.07|758.65|755.85|758.87|756.07|758.65|755.85|0
1656652960000|2022-07-01 05:22:40|758.75|755.95|758.53|755.73|758.75|755.95|758.53|755.73|0
1656652970000|2022-07-01 05:22:50|758.42|755.62|758.3|755.5|758.53|755.73|758.3|755.5|0
1656652980000|2022-07-01 05:23:00|758.75|755.95|758.53|755.73|758.75|755.95|758.53|755.73|0
1656652990000|2022-07-01 05:23:10|758.3|755.5|758.75|755.95|758.75|755.95|758.3|755.5|0
1656653000000|2022-07-01 05:23:20|758.87|756.07|758.98|756.18|758.98|756.18|758.87|756.07|0
1656653010000|2022-07-01 05:23:30|759.21|756.41|759.21|756.41|759.21|756.41|759.21|756.41|0
1656653020000|2022-07-01 05:23:40|759.43|756.63|758.98|756.18|759.43|756.63|758.75|755.95|0
1656653030000|2022-07-01 05:23:50|759.1|756.3|759.21|756.41|759.43|756.63|759.1|756.3|0
1656653040000|2022-07-01 05:24:00|758.98|756.18|758.98|756.18|758.98|756.18|758.98|756.18|0
1656653050000|2022-07-01 05:24:10|759.21|756.41|758.98|756.18|759.21|756.41|758.98|756.18|0
1656653060000|2022-07-01 05:24:20|758.53|755.73|758.53|755.73|758.53|755.73|758.53|755.73|0
1656653070000|2022-07-01 05:24:30|758.3|755.5|758.98|756.18|758.98|756.18|758.3|755.5|0
1656653090000|2022-07-01 05:24:50|759.2|756.4|759.2|756.4|759.2|756.4|759.2|756.4|0
1656653100000|2022-07-01 05:25:00|759.55|756.75|759.66|756.86|759.66|756.86|759.55|756.75|0
1656653110000|2022-07-01 05:25:10|759.43|756.63|759.32|756.52|759.88|757.08|759.32|756.52|0
1656653120000|2022-07-01 05:25:20|759.2|756.4|758.65|755.85|759.2|756.4|758.65|755.85|0
1656653130000|2022-07-01 05:25:30|758.53|755.73|758.3|755.5|758.53|755.73|758.3|755.5|0
1656653140000|2022-07-01 05:25:40|758.19|755.39|757.63|754.83|758.19|755.39|757.63|754.83|0
1656653150000|2022-07-01 05:25:50|757.4|754.6|757.4|754.6|757.63|754.83|757.4|754.6|0
1656653160000|2022-07-01 05:26:00|757.17|754.37|756.72|753.92|757.17|754.37|756.72|753.92|0
1656653170000|2022-07-01 05:26:10|756.5|753.7|756.95|754.15|756.95|754.15|755.94|753.14|0
1656653180000|2022-07-01 05:26:20|757.07|754.27|756.84|754.04|757.07|754.27|756.84|754.04|0
1656653190000|2022-07-01 05:26:30|756.62|753.82|756.84|754.04|756.84|754.04|756.27|753.47|0
1656653200000|2022-07-01 05:26:40|756.72|753.92|756.72|753.92|756.72|753.92|756.72|753.92|0
1656653210000|2022-07-01 05:26:50|756.95|754.15|756.72|753.92|756.95|754.15|756.72|753.92|0
1656653220000|2022-07-01 05:27:00|756.5|753.7|756.95|754.15|756.95|754.15|756.27|753.47|0
1656653230000|2022-07-01 05:27:10|756.72|753.92|756.72|753.92|756.84|754.04|756.72|753.92|0
1656653240000|2022-07-01 05:27:20|756.84|754.04|756.05|753.25|756.84|754.04|756.05|753.25|0
1656653250000|2022-07-01 05:27:30|755.6|752.8|755.49|752.69|755.6|752.8|755.26|752.46|0
1656653260000|2022-07-01 05:27:40|755.37|752.57|755.6|752.8|755.6|752.8|755.37|752.57|0
1656653270000|2022-07-01 05:27:50|755.71|752.91|755.6|752.8|755.71|752.91|755.6|752.8|0
1656653280000|2022-07-01 05:28:00|755.71|752.91|756.05|753.25|756.05|753.25|755.71|752.91|0
1656653290000|2022-07-01 05:28:10|756.27|753.47|756.39|753.59|756.61|753.81|756.27|753.47|0
1656653300000|2022-07-01 05:28:20|756.27|753.47|756.49|753.69|756.49|753.69|756.27|753.47|0
1656653310000|2022-07-01 05:28:30|756.39|753.59|756.27|753.47|756.39|753.59|756.27|753.47|0
1656653320000|2022-07-01 05:28:40|756.04|753.24|755.59|752.79|756.04|753.24|755.49|752.69|0
1656653330000|2022-07-01 05:28:50|755.71|752.91|755.71|752.91|755.71|752.91|755.71|752.91|0
1656653340000|2022-07-01 05:29:00|755.82|753.02|755.82|753.02|755.82|753.02|755.59|752.79|0
1656653350000|2022-07-01 05:29:10|755.59|752.79|755.59|752.79|755.59|752.79|755.59|752.79|0
1656653360000|2022-07-01 05:29:20|755.48|752.68|755.37|752.57|755.48|752.68|755.37|752.57|0
1656653370000|2022-07-01 05:29:30|754.69|751.89|755.03|752.23|755.03|752.23|754.69|751.89|0
1656653380000|2022-07-01 05:29:40|754.92|752.12|754.92|752.12|755.14|752.34|754.92|752.12|0
1656653390000|2022-07-01 05:29:50|755.03|752.23|755.48|752.68|755.48|752.68|755.03|752.23|0
1656653400000|2022-07-01 05:30:00|754.92|752.12|755.82|753.02|755.82|753.02|754.92|752.12|0
1656653410000|2022-07-01 05:30:10|756.16|753.36|756.49|753.69|756.72|753.92|756.16|753.36|0
1656653420000|2022-07-01 05:30:20|756.38|753.58|756.49|753.69|756.49|753.69|756.38|753.58|0
1656653430000|2022-07-01 05:30:30|756.72|753.92|756.72|753.92|756.72|753.92|756.72|753.92|0
1656653440000|2022-07-01 05:30:40|756.94|754.14|756.72|753.92|756.94|754.14|756.61|753.81|0
1656653450000|2022-07-01 05:30:50|756.94|754.14|756.94|754.14|756.94|754.14|756.72|753.92|0
1656653460000|2022-07-01 05:31:00|756.61|753.81|757.06|754.26|757.06|754.26|756.61|753.81|0
1656653470000|2022-07-01 05:31:10|757.17|754.37|757.17|754.37|757.17|754.37|757.06|754.26|0
1656653490000|2022-07-01 05:31:30|757.28|754.48|757.39|754.59|757.39|754.59|757.17|754.37|0
1656653500000|2022-07-01 05:31:40|757.62|754.82|757.39|754.59|757.62|754.82|757.17|754.37|0
1656653510000|2022-07-01 05:31:50|757.51|754.71|757.84|755.04|757.84|755.04|757.51|754.71|0
1656653520000|2022-07-01 05:32:00|757.74|754.94|757.84|755.04|758.07|755.27|757.74|754.94|0
1656653530000|2022-07-01 05:32:10|757.74|754.94|757.17|754.37|757.74|754.94|757.17|754.37|0
1656653540000|2022-07-01 05:32:20|757.06|754.26|756.94|754.14|757.06|754.26|756.94|754.14|0
1656653550000|2022-07-01 05:32:30|757.28|754.48|757.62|754.82|757.62|754.82|757.28|754.48|0
1656653560000|2022-07-01 05:32:40|758.07|755.27|758.52|755.72|758.74|755.94|758.07|755.27|0
1656653570000|2022-07-01 05:32:50|758.74|755.94|759.19|756.39|759.19|756.39|758.74|755.94|0
1656653580000|2022-07-01 05:33:00|758.97|756.17|759.31|756.51|759.31|756.51|758.74|755.94|0
1656653590000|2022-07-01 05:33:10|759.65|756.85|759.19|756.39|759.65|756.85|758.86|756.06|0
1656653600000|2022-07-01 05:33:20|758.86|756.06|759.19|756.39|759.19|756.39|758.86|756.06|0
1656653610000|2022-07-01 05:33:30|758.97|756.17|758.74|755.94|758.97|756.17|758.74|755.94|0
1656653620000|2022-07-01 05:33:40|758.97|756.17|758.74|755.94|758.97|756.17|758.74|755.94|0
1656653630000|2022-07-01 05:33:50|758.97|756.17|758.86|756.06|758.97|756.17|758.86|756.06|0
1656653640000|2022-07-01 05:34:00|758.74|755.94|757.62|754.82|758.74|755.94|757.62|754.82|0
1656653650000|2022-07-01 05:34:10|757.17|754.37|757.17|754.37|757.17|754.37|756.83|754.03|0
1656653660000|2022-07-01 05:34:20|757.39|754.59|757.39|754.59|757.39|754.59|757.39|754.59|0
1656653680000|2022-07-01 05:34:40|757.28|754.48|757.39|754.59|757.39|754.59|757.28|754.48|0
1656653690000|2022-07-01 05:34:50|757.17|754.37|757.84|755.04|757.84|755.04|757.17|754.37|0
1656653700000|2022-07-01 05:35:00|757.39|754.59|757.73|754.93|757.73|754.93|757.39|754.59|0
1656653710000|2022-07-01 05:35:10|757.84|755.04|758.07|755.27|758.18|755.38|757.84|755.04|0
1656653720000|2022-07-01 05:35:20|757.84|755.04|758.07|755.27|758.07|755.27|757.84|755.04|0
1656653730000|2022-07-01 05:35:30|757.96|755.16|758.41|755.61|758.41|755.61|757.96|755.16|0
1656653740000|2022-07-01 05:35:40|758.29|755.49|758.74|755.94|758.74|755.94|758.29|755.49|0
1656653750000|2022-07-01 05:35:50|758.97|756.17|758.97|756.17|759.31|756.51|758.97|756.17|0
1656653760000|2022-07-01 05:36:00|758.86|756.06|758.86|756.06|758.86|756.06|758.74|755.94|0
1656653770000|2022-07-01 05:36:10|758.74|755.94|759.09|756.29|759.09|756.29|758.74|755.94|0
1656653780000|2022-07-01 05:36:20|758.97|756.17|758.74|755.94|759.09|756.29|758.74|755.94|0
1656653790000|2022-07-01 05:36:30|758.86|756.06|758.74|755.94|758.97|756.17|758.74|755.94|0
1656653800000|2022-07-01 05:36:40|758.29|755.49|758.52|755.72|758.52|755.72|758.29|755.49|0
1656653810000|2022-07-01 05:36:50|758.29|755.49|758.07|755.27|758.29|755.49|758.07|755.27|0
1656653820000|2022-07-01 05:37:00|758.18|755.38|758.07|755.27|758.18|755.38|758.07|755.27|0
1656653830000|2022-07-01 05:37:10|758.18|755.38|757.62|754.82|758.18|755.38|757.62|754.82|0
1656653840000|2022-07-01 05:37:20|757.51|754.71|756.94|754.14|757.51|754.71|756.94|754.14|0
1656653850000|2022-07-01 05:37:30|757.17|754.37|756.94|754.14|757.39|754.59|756.83|754.03|0
1656653860000|2022-07-01 05:37:40|757.17|754.37|757.17|754.37|757.17|754.37|757.17|754.37|0
1656653870000|2022-07-01 05:37:50|757.28|754.48|757.39|754.59|757.39|754.59|757.28|754.48|0
1656653880000|2022-07-01 05:38:00|756.94|754.14|756.27|753.47|756.94|754.14|756.27|753.47|0
1656653890000|2022-07-01 05:38:10|756.38|753.58|756.49|753.69|756.49|753.69|756.38|753.58|0
1656653900000|2022-07-01 05:38:20|756.38|753.58|756.72|753.92|757.17|754.37|756.38|753.58|0
1656653910000|2022-07-01 05:38:30|756.83|754.03|757.17|754.37|757.17|754.37|756.83|754.03|0
1656653920000|2022-07-01 05:38:40|757.62|754.82|757.62|754.82|757.73|754.93|757.62|754.82|0
1656653930000|2022-07-01 05:38:50|758.18|755.38|758.18|755.38|758.18|755.38|758.07|755.27|0
1656653940000|2022-07-01 05:39:00|758.52|755.72|757.96|755.16|758.74|755.94|757.73|754.93|0
1656653950000|2022-07-01 05:39:10|758.29|755.49|758.63|755.83|758.74|755.94|758.29|755.49|0
1656653960000|2022-07-01 05:39:20|758.52|755.72|758.29|755.49|758.52|755.72|758.18|755.38|0
1656653970000|2022-07-01 05:39:30|758.41|755.61|758.41|755.61|758.41|755.61|758.41|755.61|0
1656653980000|2022-07-01 05:39:40|758.29|755.49|758.52|755.72|758.74|755.94|758.29|755.49|0
1656653990000|2022-07-01 05:39:50|758.07|755.27|758.18|755.38|758.29|755.49|758.07|755.27|0
1656654000000|2022-07-01 05:40:00|758.07|755.27|756.94|754.14|758.07|755.27|756.94|754.14|0
1656654010000|2022-07-01 05:40:10|756.72|753.92|756.94|754.14|756.94|754.14|756.49|753.69|0
1656654020000|2022-07-01 05:40:20|756.83|754.03|756.27|753.47|756.94|754.14|756.27|753.47|0
1656654030000|2022-07-01 05:40:30|756.38|753.58|756.49|753.69|756.49|753.69|756.38|753.58|0
1656654040000|2022-07-01 05:40:40|756.72|753.92|756.72|753.92|756.72|753.92|756.72|753.92|0
1656654050000|2022-07-01 05:40:50|756.83|754.03|756.83|754.03|756.83|754.03|756.72|753.92|0
1656654060000|2022-07-01 05:41:00|756.94|754.14|757.17|754.37|757.17|754.37|756.94|754.14|0
1656654070000|2022-07-01 05:41:10|757.28|754.48|757.06|754.26|757.28|754.48|756.94|754.14|0
1656654080000|2022-07-01 05:41:20|757.17|754.37|757.39|754.59|757.39|754.59|757.17|754.37|0
1656654090000|2022-07-01 05:41:30|757.06|754.26|756.94|754.14|757.06|754.26|756.94|754.14|0
1656654100000|2022-07-01 05:41:40|756.72|753.92|756.27|753.47|756.72|753.92|756.04|753.24|0
1656654110000|2022-07-01 05:41:50|756.16|753.36|756.27|753.47|756.27|753.47|756.04|753.24|0
1656654120000|2022-07-01 05:42:00|756.38|753.58|755.82|753.02|756.38|753.58|755.82|753.02|0
1656654130000|2022-07-01 05:42:10|755.59|752.79|755.59|752.79|755.82|753.02|755.59|752.79|0
1656654140000|2022-07-01 05:42:20|755.37|752.57|755.14|752.34|755.37|752.57|754.92|752.12|0
1656654150000|2022-07-01 05:42:30|755.26|752.46|755.14|752.34|755.26|752.46|755.14|752.34|0
1656654160000|2022-07-01 05:42:40|754.81|752.01|754.92|752.12|754.92|752.12|754.81|752.01|0
1656654170000|2022-07-01 05:42:50|755.37|752.57|755.37|752.57|755.37|752.57|755.14|752.34|0
1656654180000|2022-07-01 05:43:00|755.03|752.23|754.47|751.67|755.14|752.34|754.47|751.67|0
1656654190000|2022-07-01 05:43:10|754.58|751.78|754.69|751.89|754.69|751.89|754.58|751.78|0
1656654200000|2022-07-01 05:43:20|754.81|752.01|754.24|751.44|754.81|752.01|754.24|751.44|0
1656654210000|2022-07-01 05:43:30|753.79|750.99|753.79|750.99|753.79|750.99|753.79|750.99|0
1656654220000|2022-07-01 05:43:40|754.02|751.22|753.91|751.11|754.02|751.22|753.91|751.11|0
1656654230000|2022-07-01 05:43:50|754.24|751.44|754.02|751.22|754.24|751.44|754.02|751.22|0
1656654240000|2022-07-01 05:44:00|753.79|750.99|754.02|751.22|754.02|751.22|753.79|750.99|0
1656654250000|2022-07-01 05:44:10|753.79|750.99|754.24|751.44|754.24|751.44|753.79|750.99|0
1656654260000|2022-07-01 05:44:20|754.02|751.22|754.02|751.22|754.02|751.22|754.02|751.22|0
1656654270000|2022-07-01 05:44:30|753.79|750.99|754.24|751.44|754.24|751.44|753.79|750.99|0
1656654280000|2022-07-01 05:44:40|754.47|751.67|754.47|751.67|754.47|751.67|754.47|751.67|0
1656654290000|2022-07-01 05:44:50|754.24|751.44|754.24|751.44|754.24|751.44|754.24|751.44|0
1656654300000|2022-07-01 05:45:00|754.02|751.22|753.79|750.99|754.02|751.22|753.79|750.99|0
1656654310000|2022-07-01 05:45:10|753.57|750.77|753.34|750.54|753.57|750.77|753.34|750.54|0
1656654320000|2022-07-01 05:45:20|752.89|750.09|752.89|750.09|752.89|750.09|752.89|750.09|0
1656654330000|2022-07-01 05:45:30|752.67|749.87|752.22|749.42|752.67|749.87|752.22|749.42|0
1656654340000|2022-07-01 05:45:40|751.99|749.19|752.67|749.87|752.67|749.87|751.99|749.19|0
1656654350000|2022-07-01 05:45:50|752.89|750.09|752.67|749.87|752.89|750.09|752.44|749.64|0
1656654360000|2022-07-01 05:46:00|752.44|749.64|752.67|749.87|752.89|750.09|752.44|749.64|0
1656654370000|2022-07-01 05:46:10|752.44|749.64|751.54|748.74|752.44|749.64|751.54|748.74|0
1656654380000|2022-07-01 05:46:20|751.44|748.64|751.21|748.41|751.44|748.64|751.21|748.41|0
1656654390000|2022-07-01 05:46:30|751.09|748.29|750.54|747.74|751.09|748.29|750.54|747.74|0
1656654400000|2022-07-01 05:46:40|750.65|747.85|750.65|747.85|750.87|748.07|750.54|747.74|0
1656654410000|2022-07-01 05:46:50|750.2|747.4|750.87|748.07|750.87|748.07|750.2|747.4|0
1656654420000|2022-07-01 05:47:00|751.09|748.29|751.32|748.52|751.32|748.52|751.09|748.29|0
1656654440000|2022-07-01 05:47:20|751.09|748.29|751.32|748.52|751.32|748.52|751.09|748.29|0
1656654450000|2022-07-01 05:47:30|751.09|748.29|750.87|748.07|751.09|748.29|750.87|748.07|0
1656654460000|2022-07-01 05:47:40|751.09|748.29|751.21|748.41|751.21|748.41|751.09|748.29|0
1656654470000|2022-07-01 05:47:50|751.32|748.52|751.09|748.29|751.32|748.52|751.09|748.29|0
1656654480000|2022-07-01 05:48:00|750.87|748.07|751.09|748.29|751.09|748.29|750.87|748.07|0
1656654490000|2022-07-01 05:48:10|750.87|748.07|751.09|748.29|751.32|748.52|750.87|748.07|0
1656654500000|2022-07-01 05:48:20|751.66|748.86|752.22|749.42|752.22|749.42|751.66|748.86|0
1656654510000|2022-07-01 05:48:30|751.99|749.19|752.67|749.87|752.67|749.87|751.99|749.19|0
1656654520000|2022-07-01 05:48:40|752.89|750.09|752.78|749.98|752.89|750.09|752.78|749.98|0
1656654530000|2022-07-01 05:48:50|752.89|750.09|752.67|749.87|752.89|750.09|752.67|749.87|0
1656654540000|2022-07-01 05:49:00|752.89|750.09|753.12|750.32|753.12|750.32|752.89|750.09|0
1656654550000|2022-07-01 05:49:10|753.57|750.77|753.34|750.54|753.57|750.77|753.34|750.54|0
1656654560000|2022-07-01 05:49:20|753.46|750.66|753.46|750.66|753.46|750.66|753.46|750.66|0
1656654570000|2022-07-01 05:49:30|753.57|750.77|753.57|750.77|753.79|750.99|753.57|750.77|0
1656654580000|2022-07-01 05:49:40|753.79|750.99|753.91|751.11|754.01|751.21|753.79|750.99|0
1656654590000|2022-07-01 05:49:50|754.24|751.44|754.46|751.66|754.46|751.66|754.24|751.44|0
1656654600000|2022-07-01 05:50:00|754.36|751.56|754.01|751.21|754.36|751.56|754.01|751.21|0
1656654610000|2022-07-01 05:50:10|754.24|751.44|753.91|751.11|754.36|751.56|753.91|751.11|0
1656654620000|2022-07-01 05:50:20|753.79|750.99|753.34|750.54|753.79|750.99|753.34|750.54|0
1656654630000|2022-07-01 05:50:30|753.46|750.66|753.79|750.99|753.79|750.99|753.46|750.66|0
1656654640000|2022-07-01 05:50:40|753.68|750.88|753.57|750.77|753.68|750.88|753.57|750.77|0
1656654650000|2022-07-01 05:50:50|753.79|750.99|753.68|750.88|753.79|750.99|753.68|750.88|0
1656654660000|2022-07-01 05:51:00|753.79|750.99|754.24|751.44|754.24|751.44|753.79|750.99|0
1656654670000|2022-07-01 05:51:10|754.46|751.66|754.36|751.56|754.58|751.78|754.36|751.56|0
1656654680000|2022-07-01 05:51:20|754.58|751.78|754.58|751.78|754.58|751.78|754.46|751.66|0
1656654690000|2022-07-01 05:51:30|754.46|751.66|753.79|750.99|754.46|751.66|753.79|750.99|0
1656654700000|2022-07-01 05:51:40|753.34|750.54|752.78|749.98|753.34|750.54|752.78|749.98|0
1656654710000|2022-07-01 05:51:50|753.01|750.21|753.23|750.43|753.34|750.54|753.01|750.21|0
1656654720000|2022-07-01 05:52:00|753.12|750.32|753.91|751.11|753.91|751.11|753.12|750.32|0
1656654730000|2022-07-01 05:52:10|754.01|751.21|753.46|750.66|754.01|751.21|753.23|750.43|0
1656654740000|2022-07-01 05:52:20|753.56|750.76|754.01|751.21|754.01|751.21|753.56|750.76|0
1656654750000|2022-07-01 05:52:30|753.56|750.76|753.23|750.43|753.56|750.76|753.23|750.43|0
1656654760000|2022-07-01 05:52:40|753.12|750.32|753.34|750.54|753.34|750.54|753.12|750.32|0
1656654770000|2022-07-01 05:52:50|753.12|750.32|753.46|750.66|753.46|750.66|753.12|750.32|0
1656654780000|2022-07-01 05:53:00|753.34|750.54|753.56|750.76|753.56|750.76|753.34|750.54|0
1656654790000|2022-07-01 05:53:10|753.34|750.54|753.46|750.66|753.46|750.66|753.34|750.54|0
1656654800000|2022-07-01 05:53:20|753.56|750.76|753.23|750.43|753.56|750.76|753.23|750.43|0
1656654810000|2022-07-01 05:53:30|753.12|750.32|753.12|750.32|753.56|750.76|753.12|750.32|0
1656654820000|2022-07-01 05:53:40|753.23|750.43|753.34|750.54|753.56|750.76|753.23|750.43|0
1656654830000|2022-07-01 05:53:50|753.46|750.66|754.01|751.21|754.01|751.21|753.46|750.66|0
1656654840000|2022-07-01 05:54:00|753.91|751.11|753.68|750.88|753.91|751.11|753.56|750.76|0
1656654850000|2022-07-01 05:54:10|753.56|750.76|753.34|750.54|753.56|750.76|753.01|750.21|0
1656654860000|2022-07-01 05:54:20|752.89|750.09|753.01|750.21|753.12|750.32|752.89|750.09|0
1656654870000|2022-07-01 05:54:30|752.89|750.09|753.12|750.32|753.12|750.32|752.89|750.09|0
1656654880000|2022-07-01 05:54:40|753.11|750.31|753.34|750.54|753.34|750.54|753.11|750.31|0
1656654890000|2022-07-01 05:54:50|753.56|750.76|753.68|750.88|753.79|750.99|753.56|750.76|0
1656654900000|2022-07-01 05:55:00|754.01|751.21|754.01|751.21|754.13|751.33|754.01|751.21|0
1656654910000|2022-07-01 05:55:10|754.46|751.66|754.01|751.21|754.46|751.66|754.01|751.21|0
1656654920000|2022-07-01 05:55:20|753.56|750.76|753.23|750.43|753.56|750.76|753.23|750.43|0
1656654930000|2022-07-01 05:55:30|753.34|750.54|751.99|749.19|753.34|750.54|751.99|749.19|0
1656654940000|2022-07-01 05:55:40|751.77|748.97|751.77|748.97|751.77|748.97|751.66|748.86|0
1656654950000|2022-07-01 05:55:50|751.09|748.29|751.09|748.29|751.32|748.52|751.09|748.29|0
1656654960000|2022-07-01 05:56:00|750.87|748.07|751.09|748.29|751.09|748.29|750.87|748.07|0
1656654970000|2022-07-01 05:56:10|750.87|748.07|751.54|748.74|751.54|748.74|750.87|748.07|0
1656654980000|2022-07-01 05:56:20|751.43|748.63|751.99|749.19|751.99|749.19|751.43|748.63|0
1656654990000|2022-07-01 05:56:30|752.22|749.42|752.67|749.87|752.67|749.87|752.22|749.42|0
1656655000000|2022-07-01 05:56:40|752.56|749.76|752.22|749.42|752.56|749.76|751.99|749.19|0
1656655010000|2022-07-01 05:56:50|752.33|749.53|752.11|749.31|752.33|749.53|751.99|749.19|0
1656655020000|2022-07-01 05:57:00|752.22|749.42|752.56|749.76|752.67|749.87|752.22|749.42|0
1656655030000|2022-07-01 05:57:10|752.67|749.87|752.89|750.09|752.89|750.09|752.67|749.87|0
1656655040000|2022-07-01 05:57:20|753.11|750.31|753.01|750.21|753.11|750.31|753.01|750.21|0
1656655050000|2022-07-01 05:57:30|752.89|750.09|752.78|749.98|753.11|750.31|752.67|749.87|0
1656655060000|2022-07-01 05:57:40|752.67|749.87|752.44|749.64|752.67|749.87|752.22|749.42|0
1656655070000|2022-07-01 05:57:50|752.67|749.87|752.78|749.98|752.78|749.98|752.56|749.76|0
1656655080000|2022-07-01 05:58:00|752.56|749.76|752.44|749.64|752.66|749.86|752.44|749.64|0
1656655090000|2022-07-01 05:58:10|752.22|749.42|751.99|749.19|752.22|749.42|751.99|749.19|0
1656655100000|2022-07-01 05:58:20|751.77|748.97|752.22|749.42|752.22|749.42|751.77|748.97|0
1656655110000|2022-07-01 05:58:30|752.56|749.76|752.89|750.09|753.11|750.31|752.56|749.76|0
1656655120000|2022-07-01 05:58:40|753.11|750.31|753.11|750.31|753.11|750.31|753.11|750.31|0
1656655130000|2022-07-01 05:58:50|753.01|750.21|753.11|750.31|753.11|750.31|752.89|750.09|0
1656655140000|2022-07-01 05:59:00|752.89|750.09|752.66|749.86|752.89|750.09|752.66|749.86|0
1656655150000|2022-07-01 05:59:10|752.56|749.76|752.66|749.86|752.66|749.86|752.44|749.64|0
1656655160000|2022-07-01 05:59:20|752.89|750.09|753.34|750.54|753.34|750.54|752.89|750.09|0
1656655170000|2022-07-01 05:59:30|753.11|750.31|752.89|750.09|753.11|750.31|752.89|750.09|0
1656655180000|2022-07-01 05:59:40|753.11|750.31|753.56|750.76|753.79|750.99|753.11|750.31|0
1656655190000|2022-07-01 05:59:50|753.79|750.99|754.13|751.33|754.24|751.44|753.79|750.99|0
1656655200000|2022-07-01 06:00:00|754.91|752.11|753.79|750.99|754.91|752.11|753.79|750.99|0
1656655210000|2022-07-01 06:00:10|753.91|751.11|753.56|750.76|753.91|751.11|753.56|750.76|0
1656655220000|2022-07-01 06:00:20|754.01|751.21|755.14|752.34|755.14|752.34|754.01|751.21|0
1656655230000|2022-07-01 06:00:30|754.69|751.89|754.35|751.55|754.69|751.89|754.35|751.55|0
1656655240000|2022-07-01 06:00:40|754.24|751.44|755.59|752.79|755.81|753.01|754.24|751.44|0
1656655250000|2022-07-01 06:00:50|755.7|752.9|756.04|753.24|756.04|753.24|755.7|752.9|0
1656655260000|2022-07-01 06:01:00|756.26|753.46|756.26|753.46|756.49|753.69|756.26|753.46|0
1656655270000|2022-07-01 06:01:10|756.38|753.58|757.61|754.81|757.61|754.81|756.38|753.58|0
1656655280000|2022-07-01 06:01:20|758.06|755.26|757.73|754.93|758.06|755.26|757.73|754.93|0
1656655290000|2022-07-01 06:01:30|757.39|754.59|756.71|753.91|757.39|754.59|756.6|753.8|0
1656655300000|2022-07-01 06:01:40|756.49|753.69|756.49|753.69|756.49|753.69|756.26|753.46|0
1656655310000|2022-07-01 06:01:50|756.94|754.14|757.16|754.36|757.16|754.36|756.94|754.14|0
1656655320000|2022-07-01 06:02:00|756.83|754.03|756.04|753.24|756.83|754.03|756.04|753.24|0
1656655330000|2022-07-01 06:02:10|755.59|752.79|754.91|752.11|755.59|752.79|754.91|752.11|0
1656655340000|2022-07-01 06:02:20|754.01|751.21|753.46|750.66|754.01|751.21|753.46|750.66|0
1656655350000|2022-07-01 06:02:30|753.34|750.54|752.66|749.86|753.56|750.76|752.66|749.86|0
1656655360000|2022-07-01 06:02:40|752.78|749.98|753.23|750.43|753.23|750.43|752.44|749.64|0
1656655370000|2022-07-01 06:02:50|753.11|750.31|753.56|750.76|753.56|750.76|753.11|750.31|0
1656655380000|2022-07-01 06:03:00|753.11|750.31|751.99|749.19|753.11|750.31|751.99|749.19|0
1656655390000|2022-07-01 06:03:10|751.77|748.97|752.44|749.64|752.44|749.64|751.77|748.97|0
1656655400000|2022-07-01 06:03:20|752.78|749.98|752.11|749.31|752.78|749.98|752.11|749.31|0
1656655410000|2022-07-01 06:03:30|751.99|749.19|752.33|749.53|752.33|749.53|751.88|749.08|0
1656655420000|2022-07-01 06:03:40|752.21|749.41|753.01|750.21|753.11|750.31|752.21|749.41|0
1656655430000|2022-07-01 06:03:50|753.23|750.43|753.79|750.99|753.79|750.99|753.11|750.31|0
1656655440000|2022-07-01 06:04:00|754.13|751.33|754.35|751.55|754.35|751.55|754.01|751.21|0
1656655450000|2022-07-01 06:04:10|754.24|751.44|755.36|752.56|755.36|752.56|754.24|751.44|0
1656655460000|2022-07-01 06:04:20|755.7|752.9|754.58|751.78|756.04|753.24|754.58|751.78|0
1656655470000|2022-07-01 06:04:30|754.13|751.33|754.46|751.66|754.8|752|754.13|751.33|0
1656655480000|2022-07-01 06:04:40|754.24|751.44|753.45|750.65|754.24|751.44|753.45|750.65|0
1656655490000|2022-07-01 06:04:50|753.34|750.54|753.56|750.76|753.56|750.76|753.23|750.43|0
1656655500000|2022-07-01 06:05:00|753.34|750.54|753.9|751.1|753.9|751.1|752.66|749.86|0
1656655510000|2022-07-01 06:05:10|753.79|750.99|753.34|750.54|753.79|750.99|753.34|750.54|0
1656655520000|2022-07-01 06:05:20|753.56|750.76|753.23|750.43|753.56|750.76|753.23|750.43|0
1656655530000|2022-07-01 06:05:30|753.79|750.99|754.46|751.66|754.46|751.66|753.79|750.99|0
1656655540000|2022-07-01 06:05:40|754.35|751.55|754.69|751.89|754.69|751.89|754.24|751.44|0
1656655550000|2022-07-01 06:05:50|754.24|751.44|753.9|751.1|754.24|751.44|753.79|750.99|0
1656655560000|2022-07-01 06:06:00|753.68|750.88|754.24|751.44|754.24|751.44|753.56|750.76|0
1656655570000|2022-07-01 06:06:10|754.35|751.55|754.01|751.21|754.35|751.55|754.01|751.21|0
1656655580000|2022-07-01 06:06:20|754.46|751.66|755.14|752.34|755.14|752.34|754.46|751.66|0
1656655590000|2022-07-01 06:06:30|755.03|752.23|755.59|752.79|755.59|752.79|755.03|752.23|0
1656655600000|2022-07-01 06:06:40|755.36|752.56|755.36|752.56|755.7|752.9|755.36|752.56|0
1656655610000|2022-07-01 06:06:50|755.14|752.34|755.14|752.34|755.14|752.34|754.8|752|0
1656655620000|2022-07-01 06:07:00|755.48|752.68|756.04|753.24|756.04|753.24|755.25|752.45|0
1656655630000|2022-07-01 06:07:10|755.81|753.01|756.49|753.69|756.49|753.69|755.81|753.01|0
1656655640000|2022-07-01 06:07:20|756.94|754.14|757.16|754.36|757.16|754.36|756.94|754.14|0
1656655650000|2022-07-01 06:07:30|757.61|754.81|757.73|754.93|757.73|754.93|757.39|754.59|0
1656655660000|2022-07-01 06:07:40|757.39|754.59|757.16|754.36|757.73|754.93|757.16|754.36|0
1656655670000|2022-07-01 06:07:50|757.28|754.48|757.73|754.93|757.73|754.93|757.28|754.48|0
1656655680000|2022-07-01 06:08:00|757.16|754.36|756.94|754.14|757.16|754.36|756.94|754.14|0
1656655690000|2022-07-01 06:08:10|757.16|754.36|757.95|755.15|757.95|755.15|757.16|754.36|0
1656655700000|2022-07-01 06:08:20|757.84|755.04|757.39|754.59|757.84|755.04|757.05|754.25|0
1656655710000|2022-07-01 06:08:30|757.16|754.36|757.73|754.93|757.73|754.93|756.94|754.14|0
1656655720000|2022-07-01 06:08:40|757.5|754.7|757.39|754.59|757.84|755.04|757.39|754.59|0
1656655730000|2022-07-01 06:08:50|757.5|754.7|757.61|754.81|757.61|754.81|757.5|754.7|0
1656655740000|2022-07-01 06:09:00|757.39|754.59|757.05|754.25|757.39|754.59|757.05|754.25|0
1656655750000|2022-07-01 06:09:10|757.16|754.36|757.84|755.04|757.84|755.04|757.16|754.36|0
1656655760000|2022-07-01 06:09:20|758.06|755.26|758.06|755.26|758.06|755.26|757.95|755.15|0
1656655770000|2022-07-01 06:09:30|757.84|755.04|758.29|755.49|758.29|755.49|757.84|755.04|0
1656655780000|2022-07-01 06:09:40|758.06|755.26|757.84|755.04|758.06|755.26|757.84|755.04|0
1656655790000|2022-07-01 06:09:50|757.61|754.81|757.16|754.36|757.73|754.93|757.16|754.36|0
1656655800000|2022-07-01 06:10:00|757.61|754.81|757.28|754.48|757.61|754.81|757.28|754.48|0
1656655810000|2022-07-01 06:10:10|757.39|754.59|757.05|754.25|757.61|754.81|756.94|754.14|0
1656655820000|2022-07-01 06:10:20|756.83|754.03|756.71|753.91|757.05|754.25|756.71|753.91|0
1656655830000|2022-07-01 06:10:30|756.49|753.69|756.49|753.69|756.49|753.69|756.26|753.46|0
1656655840000|2022-07-01 06:10:40|756.94|754.14|757.16|754.36|757.16|754.36|756.94|754.14|0
1656655850000|2022-07-01 06:10:50|757.39|754.59|756.71|753.91|757.39|754.59|756.71|753.91|0
1656655860000|2022-07-01 06:11:00|757.16|754.36|756.71|753.91|757.16|754.36|756.71|753.91|0
1656655870000|2022-07-01 06:11:10|756.94|754.14|757.5|754.7|757.61|754.81|756.94|754.14|0
1656655880000|2022-07-01 06:11:20|757.16|754.36|757.39|754.59|757.39|754.59|757.16|754.36|0
1656655890000|2022-07-01 06:11:30|757.61|754.81|757.28|754.48|757.61|754.81|757.28|754.48|0
1656655900000|2022-07-01 06:11:40|756.94|754.14|757.16|754.36|757.16|754.36|756.94|754.14|0
1656655910000|2022-07-01 06:11:50|757.28|754.48|757.39|754.59|757.39|754.59|757.28|754.48|0
1656655920000|2022-07-01 06:12:00|757.28|754.48|756.71|753.91|757.28|754.48|756.71|753.91|0
1656655930000|2022-07-01 06:12:10|756.49|753.69|756.04|753.24|756.49|753.69|756.04|753.24|0
1656655940000|2022-07-01 06:12:20|755.93|753.13|754.91|752.11|755.93|753.13|754.91|752.11|0
1656655950000|2022-07-01 06:12:30|755.14|752.34|755.48|752.68|755.48|752.68|755.14|752.34|0
1656655960000|2022-07-01 06:12:40|754.91|752.11|755.36|752.56|755.36|752.56|754.91|752.11|0
1656655970000|2022-07-01 06:12:50|755.25|752.45|755.59|752.79|755.59|752.79|755.25|752.45|0
1656655980000|2022-07-01 06:13:00|755.81|753.01|754.91|752.11|755.81|753.01|754.91|752.11|0
1656655990000|2022-07-01 06:13:10|754.46|751.66|755.14|752.34|755.14|752.34|754.46|751.66|0
1656656000000|2022-07-01 06:13:20|755.03|752.23|754.69|751.89|755.03|752.23|754.58|751.78|0
1656656010000|2022-07-01 06:13:30|754.24|751.44|753.79|750.99|754.35|751.55|753.79|750.99|0
1656656020000|2022-07-01 06:13:40|753.34|750.54|753.45|750.65|753.79|750.99|753.34|750.54|0
1656656030000|2022-07-01 06:13:50|753.34|750.54|754.01|751.21|754.24|751.44|753.34|750.54|0
1656656040000|2022-07-01 06:14:00|753.9|751.1|753.79|750.99|753.9|751.1|753.79|750.99|0
1656656050000|2022-07-01 06:14:10|753.9|751.1|753.34|750.54|753.9|751.1|753.23|750.43|0
1656656060000|2022-07-01 06:14:20|753.23|750.43|752.89|750.09|753.23|750.43|752.66|749.86|0
1656656070000|2022-07-01 06:14:30|753.23|750.43|753.9|751.1|753.9|751.1|753.23|750.43|0
1656656080000|2022-07-01 06:14:40|753.79|750.99|754.01|751.21|754.13|751.33|753.79|750.99|0
1656656090000|2022-07-01 06:14:50|753.79|750.99|753.34|750.54|753.79|750.99|753.34|750.54|0
1656656100000|2022-07-01 06:15:00|752.89|750.09|754.01|751.21|754.01|751.21|752.89|750.09|0
1656656110000|2022-07-01 06:15:10|754.24|751.44|754.01|751.21|754.24|751.44|754.01|751.21|0
1656656120000|2022-07-01 06:15:20|754.24|751.44|754.01|751.21|754.24|751.44|754.01|751.21|0
1656656130000|2022-07-01 06:15:30|754.24|751.44|754.91|752.11|755.25|752.45|754.24|751.44|0
1656656140000|2022-07-01 06:15:40|755.36|752.56|754.91|752.11|755.36|752.56|754.91|752.11|0
1656656150000|2022-07-01 06:15:50|754.68|751.88|754.46|751.66|754.68|751.88|754.46|751.66|0
1656656160000|2022-07-01 06:16:00|754.8|752|755.48|752.68|755.58|752.78|754.8|752|0
1656656170000|2022-07-01 06:16:10|755.58|752.78|755.7|752.9|755.93|753.13|755.58|752.78|0
1656656180000|2022-07-01 06:16:20|755.81|753.01|755.13|752.33|755.81|753.01|755.13|752.33|0
1656656190000|2022-07-01 06:16:30|755.03|752.23|754.68|751.88|755.03|752.23|754.58|751.78|0
1656656200000|2022-07-01 06:16:40|754.46|751.66|754.91|752.11|754.91|752.11|754.46|751.66|0
1656656210000|2022-07-01 06:16:50|754.8|752|754.8|752|754.8|752|754.8|752|0
1656656220000|2022-07-01 06:17:00|754.46|751.66|754.68|751.88|754.8|752|754.46|751.66|0
1656656230000|2022-07-01 06:17:10|754.91|752.11|754.91|752.11|754.91|752.11|754.91|752.11|0
1656656240000|2022-07-01 06:17:20|755.13|752.33|755.93|753.13|755.93|753.13|755.13|752.33|0
1656656250000|2022-07-01 06:17:30|756.03|753.23|755.81|753.01|756.03|753.23|755.7|752.9|0
1656656260000|2022-07-01 06:17:40|756.03|753.23|756.03|753.23|756.26|753.46|756.03|753.23|0
1656656270000|2022-07-01 06:17:50|755.93|753.13|756.48|753.68|756.48|753.68|755.93|753.13|0
1656656280000|2022-07-01 06:18:00|756.26|753.46|756.48|753.68|756.6|753.8|756.26|753.46|0
1656656290000|2022-07-01 06:18:10|756.26|753.46|756.71|753.91|756.93|754.13|756.26|753.46|0
1656656300000|2022-07-01 06:18:20|756.83|754.03|756.48|753.68|756.83|754.03|756.48|753.68|0
1656656310000|2022-07-01 06:18:30|756.6|753.8|756.48|753.68|756.71|753.91|756.48|753.68|0
1656656320000|2022-07-01 06:18:40|756.38|753.58|756.48|753.68|756.48|753.68|756.26|753.46|0
1656656330000|2022-07-01 06:18:50|756.38|753.58|756.26|753.46|756.48|753.68|756.26|753.46|0
1656656340000|2022-07-01 06:19:00|756.15|753.35|755.7|752.9|756.15|753.35|755.7|752.9|0
1656656350000|2022-07-01 06:19:10|755.81|753.01|756.38|753.58|756.38|753.58|755.81|753.01|0
1656656360000|2022-07-01 06:19:20|756.48|753.68|756.15|753.35|756.48|753.68|756.15|753.35|0
1656656370000|2022-07-01 06:19:30|756.26|753.46|756.38|753.58|756.48|753.68|756.26|753.46|0
1656656380000|2022-07-01 06:19:40|756.48|753.68|756.71|753.91|756.71|753.91|756.48|753.68|0
1656656390000|2022-07-01 06:19:50|756.93|754.13|756.93|754.13|756.93|754.13|756.48|753.68|0
1656656400000|2022-07-01 06:20:00|756.71|753.91|756.71|753.91|756.71|753.91|756.6|753.8|0
1656656410000|2022-07-01 06:20:10|756.93|754.13|756.6|753.8|756.93|754.13|756.6|753.8|0
1656656420000|2022-07-01 06:20:20|756.48|753.68|756.26|753.46|756.48|753.68|756.26|753.46|0
1656656430000|2022-07-01 06:20:30|756.03|753.23|755.58|752.78|756.03|753.23|755.58|752.78|0
1656656440000|2022-07-01 06:20:40|755.25|752.45|754.91|752.11|755.36|752.56|754.91|752.11|0
1656656450000|2022-07-01 06:20:50|754.68|751.88|754.23|751.43|754.68|751.88|754.23|751.43|0
1656656460000|2022-07-01 06:21:00|754.01|751.21|754.01|751.21|754.23|751.43|754.01|751.21|0
1656656470000|2022-07-01 06:21:10|753.56|750.76|753.33|750.53|754.23|751.43|753.33|750.53|0
1656656480000|2022-07-01 06:21:20|753.78|750.98|753.68|750.88|753.9|751.1|753.68|750.88|0
1656656490000|2022-07-01 06:21:30|753.33|750.53|752.89|750.09|753.33|750.53|752.89|750.09|0
1656656500000|2022-07-01 06:21:40|753.11|750.31|753.57|750.77|754.01|751.21|753.11|750.31|0
1656656510000|2022-07-01 06:21:50|753.79|750.99|753.57|750.77|753.79|750.99|753.57|750.77|0
1656656520000|2022-07-01 06:22:00|753.68|750.88|753.34|750.54|753.68|750.88|753.34|750.54|0
1656656530000|2022-07-01 06:22:10|753.57|750.77|752.67|749.87|753.57|750.77|752.67|749.87|0
1656656540000|2022-07-01 06:22:20|752.89|750.09|752.34|749.54|752.89|750.09|752.22|749.42|0
1656656550000|2022-07-01 06:22:30|752.44|749.64|752.34|749.54|752.67|749.87|752.34|749.54|0
1656656560000|2022-07-01 06:22:40|752.89|750.09|753.12|750.32|753.12|750.32|752.89|750.09|0
1656656570000|2022-07-01 06:22:50|753.01|750.21|752.89|750.09|753.01|750.21|752.78|749.98|0
1656656580000|2022-07-01 06:23:00|753.12|750.32|752.78|749.98|753.12|750.32|752.34|749.54|0
1656656590000|2022-07-01 06:23:10|752.89|750.09|753.56|750.76|753.56|750.76|752.89|750.09|0
1656656600000|2022-07-01 06:23:20|753.79|750.99|753.91|751.11|753.91|751.11|753.79|750.99|0
1656656610000|2022-07-01 06:23:30|754.01|751.21|753.79|750.99|754.01|751.21|753.79|750.99|0
1656656620000|2022-07-01 06:23:40|754.01|751.21|754.46|751.66|754.46|751.66|754.01|751.21|0
1656656630000|2022-07-01 06:23:50|754.13|751.33|754.35|751.55|754.35|751.55|754.13|751.33|0
1656656640000|2022-07-01 06:24:00|754.24|751.44|753.79|750.99|754.24|751.44|753.34|750.54|0
1656656650000|2022-07-01 06:24:10|753.68|750.88|754.01|751.21|754.01|751.21|753.68|750.88|0
1656656660000|2022-07-01 06:24:20|754.13|751.33|754.24|751.44|754.24|751.44|754.13|751.33|0
1656656670000|2022-07-01 06:24:30|753.79|750.99|753.46|750.66|753.79|750.99|753.34|750.54|0
1656656680000|2022-07-01 06:24:40|753.34|750.54|754.24|751.44|754.35|751.55|753.34|750.54|0
1656656690000|2022-07-01 06:24:50|754.13|751.33|754.24|751.44|754.24|751.44|753.91|751.11|0
1656656700000|2022-07-01 06:25:00|753.91|751.11|753.68|750.88|753.91|751.11|753.68|750.88|0
1656656710000|2022-07-01 06:25:10|753.79|750.99|754.24|751.44|754.24|751.44|753.68|750.88|0
1656656720000|2022-07-01 06:25:20|754.01|751.21|754.13|751.33|754.13|751.33|753.91|751.11|0
1656656730000|2022-07-01 06:25:30|754.01|751.21|754.24|751.44|754.24|751.44|754.01|751.21|0
1656656740000|2022-07-01 06:25:40|754.13|751.33|754.46|751.66|754.46|751.66|754.13|751.33|0
1656656750000|2022-07-01 06:25:50|754.8|752|754.58|751.78|754.8|752|754.46|751.66|0
1656656760000|2022-07-01 06:26:00|754.69|751.89|754.24|751.44|754.69|751.89|754.24|751.44|0
1656656770000|2022-07-01 06:26:10|754.69|751.89|754.46|751.66|754.69|751.89|754.46|751.66|0
1656656780000|2022-07-01 06:26:20|754.69|751.89|754.24|751.44|754.69|751.89|754.24|751.44|0
1656656790000|2022-07-01 06:26:30|754.69|751.89|754.69|751.89|754.69|751.89|754.69|751.89|0
1656656800000|2022-07-01 06:26:40|754.46|751.66|754.01|751.21|754.46|751.66|754.01|751.21|0
1656656810000|2022-07-01 06:26:50|753.79|750.99|753.34|750.54|753.79|750.99|753.34|750.54|0
1656656820000|2022-07-01 06:27:00|752.89|750.09|752.44|749.64|752.89|750.09|752.44|749.64|0
1656656830000|2022-07-01 06:27:10|752.22|749.42|751.99|749.19|752.22|749.42|751.99|749.19|0
1656656840000|2022-07-01 06:27:20|752.22|749.42|752.22|749.42|752.44|749.64|752.22|749.42|0
1656656850000|2022-07-01 06:27:30|751.99|749.19|752.11|749.31|752.44|749.64|751.99|749.19|0
1656656860000|2022-07-01 06:27:40|752.44|749.64|752.11|749.31|752.44|749.64|751.77|748.97|0
1656656870000|2022-07-01 06:27:50|752.22|749.42|751.32|748.52|752.22|749.42|751.32|748.52|0
1656656880000|2022-07-01 06:28:00|750.99|748.19|750.99|748.19|751.1|748.3|750.87|748.07|0
1656656890000|2022-07-01 06:28:10|750.87|748.07|749.64|746.84|750.87|748.07|749.3|746.5|0
1656656900000|2022-07-01 06:28:20|749.98|747.18|749.3|746.5|749.98|747.18|749.3|746.5|0
1656656910000|2022-07-01 06:28:30|749.53|746.73|749.08|746.28|749.53|746.73|749.08|746.28|0
1656656920000|2022-07-01 06:28:40|748.63|745.83|749.08|746.28|749.08|746.28|748.63|745.83|0
1656656930000|2022-07-01 06:28:50|748.86|746.06|749.08|746.28|749.08|746.28|748.86|746.06|0
1656656940000|2022-07-01 06:29:00|749.3|746.5|749.53|746.73|749.53|746.73|749.3|746.5|0
1656656950000|2022-07-01 06:29:10|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1656656960000|2022-07-01 06:29:20|748.97|746.17|748.86|746.06|749.3|746.5|748.86|746.06|0
1656656970000|2022-07-01 06:29:30|749.3|746.5|749.75|746.95|749.75|746.95|749.3|746.5|0
1656656980000|2022-07-01 06:29:40|749.64|746.84|749.53|746.73|749.64|746.84|749.53|746.73|0
1656656990000|2022-07-01 06:29:50|749.42|746.62|748.41|745.61|749.42|746.62|748.41|745.61|0
1656657000000|2022-07-01 06:30:00|747.96|745.16|748.86|746.06|748.86|746.06|747.96|745.16|0
1656657010000|2022-07-01 06:30:10|748.75|745.95|748.75|745.95|748.86|746.06|748.75|745.95|0
1656657020000|2022-07-01 06:30:20|749.3|746.5|749.3|746.5|749.64|746.84|749.2|746.4|0
1656657030000|2022-07-01 06:30:30|748.86|746.06|748.75|745.95|748.86|746.06|748.63|745.83|0
1656657040000|2022-07-01 06:30:40|748.86|746.06|749.53|746.73|749.53|746.73|748.63|745.83|0
1656657060000|2022-07-01 06:31:00|749.64|746.84|750.42|747.62|750.42|747.62|749.64|746.84|0
1656657070000|2022-07-01 06:31:10|750.2|747.4|750.65|747.85|750.65|747.85|750.2|747.4|0
1656657080000|2022-07-01 06:31:20|750.2|747.4|750.2|747.4|750.2|747.4|749.98|747.18|0
1656657090000|2022-07-01 06:31:30|750.09|747.29|750.2|747.4|750.2|747.4|749.98|747.18|0
1656657100000|2022-07-01 06:31:40|749.98|747.18|750.2|747.4|750.2|747.4|749.98|747.18|0
1656657110000|2022-07-01 06:31:50|749.98|747.18|750.09|747.29|750.09|747.29|749.98|747.18|0
1656657120000|2022-07-01 06:32:00|750.2|747.4|749.98|747.18|750.2|747.4|749.75|746.95|0
1656657130000|2022-07-01 06:32:10|750.42|747.62|750.87|748.07|750.87|748.07|750.42|747.62|0
1656657140000|2022-07-01 06:32:20|750.99|748.19|750.42|747.62|751.1|748.3|750.42|747.62|0
1656657150000|2022-07-01 06:32:30|750.65|747.85|750.42|747.62|750.65|747.85|750.42|747.62|0
1656657160000|2022-07-01 06:32:40|750.2|747.4|749.98|747.18|750.2|747.4|749.75|746.95|0
1656657170000|2022-07-01 06:32:50|750.09|747.29|749.87|747.07|750.09|747.29|749.87|747.07|0
1656657180000|2022-07-01 06:33:00|749.75|746.95|749.75|746.95|749.98|747.18|749.75|746.95|0
1656657190000|2022-07-01 06:33:10|749.53|746.73|749.75|746.95|749.75|746.95|749.53|746.73|0
1656657200000|2022-07-01 06:33:20|749.64|746.84|750.2|747.4|750.2|747.4|749.64|746.84|0
1656657210000|2022-07-01 06:33:30|750.42|747.62|750.28|747.48|750.42|747.62|750.28|747.48|0
1656657220000|2022-07-01 06:33:40|750.39|747.59|751.09|748.29|751.09|748.29|750.39|747.59|0
1656657230000|2022-07-01 06:33:50|751.32|748.52|751.66|748.86|751.66|748.86|751.32|748.52|0
1656657240000|2022-07-01 06:34:00|751.76|748.96|751.09|748.29|751.76|748.96|751.09|748.29|0
1656657250000|2022-07-01 06:34:10|751.32|748.52|751.32|748.52|751.32|748.52|751.32|748.52|0
1656657260000|2022-07-01 06:34:20|751.43|748.63|751.43|748.63|751.54|748.74|751.32|748.52|0
1656657270000|2022-07-01 06:34:30|751.06|748.26|750.84|748.04|751.17|748.37|750.84|748.04|0
1656657280000|2022-07-01 06:34:40|750.72|747.92|750.94|748.14|750.94|748.14|750.72|747.92|0
1656657290000|2022-07-01 06:34:50|751.39|748.59|751.51|748.71|751.51|748.71|751.39|748.59|0
1656657300000|2022-07-01 06:35:00|751.39|748.59|751.17|748.37|751.39|748.59|751.17|748.37|0
1656657310000|2022-07-01 06:35:10|750.94|748.14|750.84|748.04|750.94|748.14|750.84|748.04|0
1656657320000|2022-07-01 06:35:20|750.72|747.92|750.94|748.14|750.94|748.14|750.72|747.92|0
1656657330000|2022-07-01 06:35:30|751.17|748.37|751.28|748.48|751.39|748.59|751.17|748.37|0
1656657340000|2022-07-01 06:35:40|751.39|748.59|751.84|749.04|751.84|749.04|751.39|748.59|0
1656657350000|2022-07-01 06:35:50|751.73|748.93|751.96|749.16|751.96|749.16|751.73|748.93|0
1656657360000|2022-07-01 06:36:00|752.06|749.26|752.06|749.26|752.06|749.26|751.73|748.93|0
1656657370000|2022-07-01 06:36:10|752.18|749.38|752.18|749.38|752.18|749.38|752.06|749.26|0
1656657380000|2022-07-01 06:36:20|752.06|749.26|751.84|749.04|752.06|749.26|751.73|748.93|0
1656657390000|2022-07-01 06:36:30|751.73|748.93|752.18|749.38|752.18|749.38|751.73|748.93|0
1656657400000|2022-07-01 06:36:40|751.84|749.04|751.96|749.16|751.96|749.16|751.84|749.04|0
1656657410000|2022-07-01 06:36:50|751.84|749.04|751.96|749.16|751.96|749.16|751.84|749.04|0
1656657420000|2022-07-01 06:37:00|751.84|749.04|751.39|748.59|751.84|749.04|751.39|748.59|0
1656657430000|2022-07-01 06:37:10|751.17|748.37|751.17|748.37|751.17|748.37|750.94|748.14|0
1656657440000|2022-07-01 06:37:20|751.39|748.59|751.39|748.59|751.39|748.59|751.39|748.59|0
1656657450000|2022-07-01 06:37:30|751.17|748.37|750.72|747.92|751.39|748.59|750.72|747.92|0
1656657460000|2022-07-01 06:37:40|750.5|747.7|750.27|747.47|750.5|747.7|750.27|747.47|0
1656657470000|2022-07-01 06:37:50|750.39|747.59|750.27|747.47|750.5|747.7|750.27|747.47|0
1656657480000|2022-07-01 06:38:00|750.72|747.92|750.72|747.92|750.72|747.92|750.5|747.7|0
1656657490000|2022-07-01 06:38:10|750.61|747.81|750.72|747.92|750.84|748.04|750.61|747.81|0
1656657500000|2022-07-01 06:38:20|751.06|748.26|750.84|748.04|751.39|748.59|750.84|748.04|0
1656657510000|2022-07-01 06:38:30|750.72|747.92|750.84|748.04|750.94|748.14|750.72|747.92|0
1656657520000|2022-07-01 06:38:40|750.72|747.92|750.72|747.92|750.84|748.04|750.72|747.92|0
1656657530000|2022-07-01 06:38:50|750.61|747.81|750.61|747.81|750.61|747.81|750.61|747.81|0
1656657540000|2022-07-01 06:39:00|750.72|747.92|750.94|748.14|750.94|748.14|750.72|747.92|0
1656657550000|2022-07-01 06:39:10|750.72|747.92|750.84|748.04|750.84|748.04|750.72|747.92|0
1656657560000|2022-07-01 06:39:20|750.72|747.92|750.94|748.14|750.94|748.14|750.72|747.92|0
1656657570000|2022-07-01 06:39:30|751.17|748.37|751.17|748.37|751.17|748.37|751.17|748.37|0
1656657580000|2022-07-01 06:39:40|751.51|748.71|751.95|749.15|751.95|749.15|751.51|748.71|0
1656657590000|2022-07-01 06:39:50|751.84|749.04|752.06|749.26|752.06|749.26|751.84|749.04|0
1656657600000|2022-07-01 06:40:00|752.18|749.38|751.84|749.04|752.51|749.71|751.84|749.04|0
1656657610000|2022-07-01 06:40:10|752.06|749.26|752.29|749.49|752.29|749.49|752.06|749.26|0
1656657620000|2022-07-01 06:40:20|752.06|749.26|751.95|749.15|752.06|749.26|751.95|749.15|0
1656657630000|2022-07-01 06:40:30|752.18|749.38|752.29|749.49|752.29|749.49|752.06|749.26|0
1656657640000|2022-07-01 06:40:40|752.51|749.71|752.06|749.26|752.51|749.71|752.06|749.26|0
1656657650000|2022-07-01 06:40:50|751.73|748.93|752.06|749.26|752.06|749.26|751.73|748.93|0
1656657660000|2022-07-01 06:41:00|751.95|749.15|751.95|749.15|752.06|749.26|751.84|749.04|0
1656657670000|2022-07-01 06:41:10|752.51|749.71|752.85|750.05|752.85|750.05|752.51|749.71|0
1656657680000|2022-07-01 06:41:20|752.96|750.16|753.18|750.38|753.18|750.38|752.96|750.16|0
1656657690000|2022-07-01 06:41:30|753.41|750.61|753.41|750.61|753.52|750.72|753.41|750.61|0
1656657700000|2022-07-01 06:41:40|753.18|750.38|753.3|750.5|753.41|750.61|753.18|750.38|0
1656657710000|2022-07-01 06:41:50|753.41|750.61|753.18|750.38|753.41|750.61|752.96|750.16|0
1656657720000|2022-07-01 06:42:00|752.96|750.16|753.3|750.5|753.41|750.61|752.96|750.16|0
1656657730000|2022-07-01 06:42:10|753.41|750.61|753.18|750.38|753.41|750.61|753.18|750.38|0
1656657740000|2022-07-01 06:42:20|753.41|750.61|754.08|751.28|754.08|751.28|753.41|750.61|0
1656657750000|2022-07-01 06:42:30|753.85|751.05|753.85|751.05|753.85|751.05|753.85|751.05|0
1656657760000|2022-07-01 06:42:40|753.97|751.17|753.97|751.17|753.97|751.17|753.97|751.17|0
1656657770000|2022-07-01 06:42:50|753.85|751.05|753.63|750.83|753.85|751.05|753.63|750.83|0
1656657780000|2022-07-01 06:43:00|753.3|750.5|752.96|750.16|753.41|750.61|752.96|750.16|0
1656657790000|2022-07-01 06:43:10|753.18|750.38|752.96|750.16|753.18|750.38|752.96|750.16|0
1656657800000|2022-07-01 06:43:20|753.41|750.61|753.41|750.61|753.52|750.72|753.41|750.61|0
1656657810000|2022-07-01 06:43:30|753.63|750.83|753.75|750.95|753.85|751.05|753.63|750.83|0
1656657820000|2022-07-01 06:43:40|753.85|751.05|753.85|751.05|753.85|751.05|753.75|750.95|0
1656657840000|2022-07-01 06:44:00|754.08|751.28|754.3|751.5|754.3|751.5|754.08|751.28|0
1656657850000|2022-07-01 06:44:10|754.2|751.4|754.2|751.4|754.2|751.4|754.08|751.28|0
1656657860000|2022-07-01 06:44:20|753.85|751.05|754.53|751.73|754.53|751.73|753.85|751.05|0
1656657870000|2022-07-01 06:44:30|754.42|751.62|754.64|751.84|754.75|751.95|754.42|751.62|0
1656657880000|2022-07-01 06:44:40|754.75|751.95|754.87|752.07|754.87|752.07|754.75|751.95|0
1656657890000|2022-07-01 06:44:50|754.64|751.84|754.75|751.95|754.75|751.95|754.64|751.84|0
1656657900000|2022-07-01 06:45:00|754.53|751.73|754.3|751.5|754.53|751.73|754.3|751.5|0
1656657910000|2022-07-01 06:45:10|753.85|751.05|754.08|751.28|754.08|751.28|753.63|750.83|0
1656657920000|2022-07-01 06:45:20|754.2|751.4|754.3|751.5|754.3|751.5|754.08|751.28|0
1656657930000|2022-07-01 06:45:30|754.53|751.73|754.3|751.5|754.75|751.95|754.3|751.5|0
1656657940000|2022-07-01 06:45:40|754.75|751.95|754.19|751.39|754.75|751.95|754.19|751.39|0
1656657950000|2022-07-01 06:45:50|754.3|751.5|754.42|751.62|754.42|751.62|754.3|751.5|0
1656657960000|2022-07-01 06:46:00|754.53|751.73|754.08|751.28|754.53|751.73|754.08|751.28|0
1656657970000|2022-07-01 06:46:10|753.97|751.17|754.08|751.28|754.08|751.28|753.85|751.05|0
1656657980000|2022-07-01 06:46:20|754.19|751.39|754.3|751.5|754.3|751.5|754.19|751.39|0
1656657990000|2022-07-01 06:46:30|754.53|751.73|754.53|751.73|754.53|751.73|754.08|751.28|0
1656658000000|2022-07-01 06:46:40|754.75|751.95|754.53|751.73|754.75|751.95|754.53|751.73|0
1656658010000|2022-07-01 06:46:50|754.3|751.5|754.53|751.73|754.53|751.73|754.3|751.5|0
1656658020000|2022-07-01 06:47:00|754.3|751.5|754.53|751.73|754.53|751.73|754.3|751.5|0
1656658030000|2022-07-01 06:47:10|754.42|751.62|754.42|751.62|754.53|751.73|754.42|751.62|0
1656658040000|2022-07-01 06:47:20|754.3|751.5|754.42|751.62|754.42|751.62|754.3|751.5|0
1656658050000|2022-07-01 06:47:30|754.75|751.95|754.75|751.95|754.98|752.18|754.64|751.84|0
1656658060000|2022-07-01 06:47:40|754.98|752.18|754.3|751.5|754.98|752.18|754.3|751.5|0
1656658070000|2022-07-01 06:47:50|754.53|751.73|754.3|751.5|754.53|751.73|754.3|751.5|0
1656658080000|2022-07-01 06:48:00|754.42|751.62|754.98|752.18|754.98|752.18|754.3|751.5|0
1656658090000|2022-07-01 06:48:10|755.2|752.4|755.32|752.52|755.32|752.52|755.09|752.29|0
1656658100000|2022-07-01 06:48:20|755.42|752.62|755.42|752.62|755.42|752.62|755.42|752.62|0
1656658110000|2022-07-01 06:48:30|755.54|752.74|755.65|752.85|755.65|752.85|755.42|752.62|0
1656658120000|2022-07-01 06:48:40|755.76|752.96|756.1|753.3|756.1|753.3|755.76|752.96|0
1656658130000|2022-07-01 06:48:50|756.21|753.41|756.32|753.52|756.32|753.52|756.1|753.3|0
1656658140000|2022-07-01 06:49:00|756.21|753.41|755.65|752.85|756.21|753.41|755.65|752.85|0
1656658150000|2022-07-01 06:49:10|755.42|752.62|756.1|753.3|756.1|753.3|755.42|752.62|0
1656658160000|2022-07-01 06:49:20|755.99|753.19|755.87|753.07|756.1|753.3|755.87|753.07|0
1656658170000|2022-07-01 06:49:30|755.99|753.19|755.87|753.07|755.99|753.19|755.87|753.07|0
1656658180000|2022-07-01 06:49:40|755.65|752.85|755.65|752.85|755.65|752.85|755.65|752.85|0
1656658190000|2022-07-01 06:49:50|755.32|752.52|755.32|752.52|755.32|752.52|755.32|752.52|0
1656658200000|2022-07-01 06:50:00|755.2|752.4|754.97|752.17|755.2|752.4|754.97|752.17|0
1656658210000|2022-07-01 06:50:10|754.75|751.95|754.87|752.07|754.97|752.17|754.75|751.95|0
1656658220000|2022-07-01 06:50:20|754.97|752.17|754.75|751.95|754.97|752.17|754.75|751.95|0
1656658230000|2022-07-01 06:50:30|754.97|752.17|755.42|752.62|755.42|752.62|754.75|751.95|0
1656658240000|2022-07-01 06:50:40|755.2|752.4|754.97|752.17|755.2|752.4|754.97|752.17|0
1656658250000|2022-07-01 06:50:50|755.2|752.4|754.97|752.17|755.2|752.4|754.97|752.17|0
1656658260000|2022-07-01 06:51:00|755.2|752.4|755.09|752.29|755.2|752.4|755.09|752.29|0
1656658270000|2022-07-01 06:51:10|754.97|752.17|754.97|752.17|755.09|752.29|754.97|752.17|0
1656658280000|2022-07-01 06:51:20|754.53|751.73|754.53|751.73|754.53|751.73|754.53|751.73|0
1656658290000|2022-07-01 06:51:30|754.3|751.5|754.42|751.62|754.42|751.62|754.08|751.28|0
1656658300000|2022-07-01 06:51:40|754.3|751.5|754.53|751.73|754.97|752.17|754.3|751.5|0
1656658310000|2022-07-01 06:51:50|754.42|751.62|754.3|751.5|754.42|751.62|754.3|751.5|0
1656658320000|2022-07-01 06:52:00|754.08|751.28|754.19|751.39|754.19|751.39|754.08|751.28|0
1656658330000|2022-07-01 06:52:10|754.08|751.28|753.85|751.05|754.08|751.28|753.85|751.05|0
1656658340000|2022-07-01 06:52:20|754.08|751.28|754.3|751.5|754.3|751.5|753.85|751.05|0
1656658350000|2022-07-01 06:52:30|754.08|751.28|754.42|751.62|754.42|751.62|754.08|751.28|0
1656658360000|2022-07-01 06:52:40|754.08|751.28|754.08|751.28|754.08|751.28|753.85|751.05|0
1656658370000|2022-07-01 06:52:50|753.97|751.17|754.08|751.28|754.08|751.28|753.97|751.17|0
1656658380000|2022-07-01 06:53:00|753.97|751.17|753.85|751.05|753.97|751.17|753.85|751.05|0
1656658390000|2022-07-01 06:53:10|754.19|751.39|754.19|751.39|754.19|751.39|754.19|751.39|0
1656658400000|2022-07-01 06:53:20|754.08|751.28|753.85|751.05|754.19|751.39|753.85|751.05|0
1656658410000|2022-07-01 06:53:30|753.97|751.17|753.85|751.05|753.97|751.17|753.85|751.05|0
1656658430000|2022-07-01 06:53:50|754.53|751.73|753.85|751.05|754.53|751.73|753.85|751.05|0
1656658440000|2022-07-01 06:54:00|753.97|751.17|753.97|751.17|753.97|751.17|753.97|751.17|0
1656658450000|2022-07-01 06:54:10|754.08|751.28|754.3|751.5|754.3|751.5|754.08|751.28|0
1656658460000|2022-07-01 06:54:20|754.19|751.39|754.19|751.39|754.19|751.39|754.08|751.28|0
1656658470000|2022-07-01 06:54:30|754.3|751.5|754.53|751.73|754.53|751.73|754.3|751.5|0
1656658480000|2022-07-01 06:54:40|754.3|751.5|754.3|751.5|754.3|751.5|754.3|751.5|0
1656658490000|2022-07-01 06:54:50|754.53|751.73|754.53|751.73|754.53|751.73|754.53|751.73|0
1656658500000|2022-07-01 06:55:00|754.64|751.84|755.09|752.29|755.09|752.29|754.64|751.84|0
1656658510000|2022-07-01 06:55:10|754.53|751.73|754.75|751.95|754.75|751.95|754.53|751.73|0
1656658520000|2022-07-01 06:55:20|754.64|751.84|754.42|751.62|754.64|751.84|754.42|751.62|0
1656658530000|2022-07-01 06:55:30|754.3|751.5|753.85|751.05|754.3|751.5|753.85|751.05|0
1656658540000|2022-07-01 06:55:40|753.74|750.94|753.74|750.94|753.74|750.94|753.74|750.94|0
1656658550000|2022-07-01 06:55:50|754.08|751.28|754.08|751.28|754.3|751.5|754.08|751.28|0
1656658560000|2022-07-01 06:56:00|754.3|751.5|754.3|751.5|754.3|751.5|754.3|751.5|0
1656658570000|2022-07-01 06:56:10|754.19|751.39|754.52|751.72|754.52|751.72|754.19|751.39|0
1656658580000|2022-07-01 06:56:20|754.42|751.62|754.3|751.5|754.42|751.62|754.3|751.5|0
1656658590000|2022-07-01 06:56:30|754.42|751.62|753.74|750.94|754.42|751.62|753.74|750.94|0
1656658600000|2022-07-01 06:56:40|753.63|750.83|753.18|750.38|753.63|750.83|753.18|750.38|0
1656658610000|2022-07-01 06:56:50|753.07|750.27|753.18|750.38|753.18|750.38|752.96|750.16|0
1656658620000|2022-07-01 06:57:00|752.96|750.16|753.07|750.27|753.07|750.27|752.96|750.16|0
1656658630000|2022-07-01 06:57:10|753.18|750.38|753.85|751.05|753.85|751.05|753.18|750.38|0
1656658640000|2022-07-01 06:57:20|753.63|750.83|753.18|750.38|753.63|750.83|753.18|750.38|0
1656658650000|2022-07-01 06:57:30|753.07|750.27|752.96|750.16|753.4|750.6|752.96|750.16|0
1656658660000|2022-07-01 06:57:40|752.73|749.93|752.85|750.05|753.18|750.38|752.73|749.93|0
1656658670000|2022-07-01 06:57:50|753.18|750.38|753.4|750.6|753.4|750.6|753.18|750.38|0
1656658680000|2022-07-01 06:58:00|753.52|750.72|753.18|750.38|753.52|750.72|753.18|750.38|0
1656658690000|2022-07-01 06:58:10|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1656658700000|2022-07-01 06:58:20|752.85|750.05|752.96|750.16|752.96|750.16|752.85|750.05|0
1656658710000|2022-07-01 06:58:30|752.85|750.05|752.51|749.71|752.85|750.05|752.51|749.71|0
1656658720000|2022-07-01 06:58:40|752.62|749.82|751.83|749.03|752.62|749.82|751.83|749.03|0
1656658730000|2022-07-01 06:58:50|752.06|749.26|752.06|749.26|752.51|749.71|752.06|749.26|0
1656658740000|2022-07-01 06:59:00|751.83|749.03|751.73|748.93|751.83|749.03|751.73|748.93|0
1656658750000|2022-07-01 06:59:10|751.83|749.03|752.06|749.26|752.06|749.26|751.83|749.03|0
1656658760000|2022-07-01 06:59:20|752.28|749.48|752.51|749.71|752.51|749.71|752.28|749.48|0
1656658770000|2022-07-01 06:59:30|752.28|749.48|752.73|749.93|752.73|749.93|752.28|749.48|0
1656658780000|2022-07-01 06:59:40|752.51|749.71|752.73|749.93|752.73|749.93|752.51|749.71|0
1656658790000|2022-07-01 06:59:50|752.95|750.15|753.52|750.72|753.74|750.94|752.95|750.15|0
1656658800000|2022-07-01 07:00:00|753.4|750.6|755.65|752.85|755.65|752.85|753.4|750.6|0
1656658810000|2022-07-01 07:00:10|755.87|753.07|754.97|752.17|755.87|753.07|754.97|752.17|0
1656658820000|2022-07-01 07:00:20|755.2|752.4|755.65|752.85|755.65|752.85|755.2|752.4|0
1656658830000|2022-07-01 07:00:30|756.09|753.29|757.44|754.64|757.44|754.64|756.09|753.29|0
1656658840000|2022-07-01 07:00:40|757.89|755.09|758.23|755.43|758.23|755.43|757.67|754.87|0
1656658850000|2022-07-01 07:00:50|758.34|755.54|758.79|755.99|758.79|755.99|758.34|755.54|0
1656658860000|2022-07-01 07:01:00|758.91|756.11|758.34|755.54|758.91|756.11|758.34|755.54|0
1656658870000|2022-07-01 07:01:10|759.13|756.33|759.91|757.11|759.91|757.11|759.13|756.33|0
1656658880000|2022-07-01 07:01:20|760.59|757.79|760.81|758.01|761.49|758.69|760.59|757.79|0
1656658890000|2022-07-01 07:01:30|761.49|758.69|762.16|759.36|762.16|759.36|761.49|758.69|0
1656658900000|2022-07-01 07:01:40|763.29|760.49|763.4|760.6|763.4|760.6|763.29|760.49|0
1656658910000|2022-07-01 07:01:50|762.61|759.81|761.94|759.14|762.61|759.81|761.94|759.14|0
1656658920000|2022-07-01 07:02:00|762.39|759.59|761.6|758.8|762.39|759.59|761.49|758.69|0
1656658930000|2022-07-01 07:02:10|761.83|759.03|762.39|759.59|762.39|759.59|761.83|759.03|0
1656658940000|2022-07-01 07:02:20|762.61|759.81|763.74|760.94|763.74|760.94|762.61|759.81|0
1656658950000|2022-07-01 07:02:30|763.85|761.05|763.96|761.16|764.19|761.39|763.85|761.05|0
1656658960000|2022-07-01 07:02:40|763.74|760.94|763.96|761.16|763.96|761.16|763.74|760.94|0
1656658970000|2022-07-01 07:02:50|764.19|761.39|763.96|761.16|764.19|761.39|763.96|761.16|0
1656658980000|2022-07-01 07:03:00|764.08|761.28|763.06|760.26|764.08|761.28|763.06|760.26|0
1656658990000|2022-07-01 07:03:10|762.84|760.04|763.18|760.38|763.96|761.16|762.84|760.04|0
1656659000000|2022-07-01 07:03:20|763.29|760.49|762.73|759.93|763.51|760.71|762.73|759.93|0
1656659010000|2022-07-01 07:03:30|763.51|760.71|763.51|760.71|763.85|761.05|763.51|760.71|0
1656659020000|2022-07-01 07:03:40|762.95|760.15|763.06|760.26|763.06|760.26|762.84|760.04|0
1656659030000|2022-07-01 07:03:50|762.84|760.04|762.61|759.81|762.84|760.04|762.39|759.59|0
1656659040000|2022-07-01 07:04:00|762.05|759.25|762.05|759.25|762.16|759.36|762.05|759.25|0
1656659050000|2022-07-01 07:04:10|761.49|758.69|761.26|758.46|761.71|758.91|761.04|758.24|0
1656659060000|2022-07-01 07:04:20|761.15|758.35|761.38|758.58|761.94|759.14|761.15|758.35|0
1656659070000|2022-07-01 07:04:30|761.49|758.69|761.04|758.24|761.49|758.69|761.04|758.24|0
1656659080000|2022-07-01 07:04:40|761.38|758.58|761.49|758.69|761.71|758.91|761.38|758.58|0
1656659090000|2022-07-01 07:04:50|761.71|758.91|761.71|758.91|761.94|759.14|761.71|758.91|0
1656659100000|2022-07-01 07:05:00|761.18|758.78|760.84|758.44|761.18|758.78|760.61|758.21|0
1656659110000|2022-07-01 07:05:10|760.61|758.21|759.04|756.64|760.61|758.21|759.04|756.64|0
1656659120000|2022-07-01 07:05:20|758.81|756.41|758.03|755.63|758.81|756.41|758.03|755.63|0
1656659130000|2022-07-01 07:05:30|758.59|756.19|757.91|755.51|758.59|756.19|757.69|755.29|0
1656659140000|2022-07-01 07:05:40|757.47|755.07|757.69|755.29|757.69|755.29|757.36|754.96|0
1656659150000|2022-07-01 07:05:50|758.03|755.63|758.14|755.74|758.14|755.74|758.03|755.63|0
1656659160000|2022-07-01 07:06:00|758.81|756.41|758.59|756.19|758.81|756.41|758.36|755.96|0
1656659170000|2022-07-01 07:06:10|758.03|755.63|757.24|754.84|758.03|755.63|757.24|754.84|0
1656659180000|2022-07-01 07:06:20|757.47|755.07|757.58|755.18|757.58|755.18|757.47|755.07|0
1656659190000|2022-07-01 07:06:30|757.02|754.62|756.46|754.06|757.02|754.62|755.89|753.49|0
1656659200000|2022-07-01 07:06:40|757.02|754.62|757.24|754.84|757.24|754.84|757.02|754.62|0
1656659210000|2022-07-01 07:06:50|757.47|755.07|757.36|754.96|757.47|755.07|757.24|754.84|0
1656659220000|2022-07-01 07:07:00|757.91|755.51|757.69|755.29|757.91|755.51|757.02|754.62|0
1656659230000|2022-07-01 07:07:10|757.81|755.41|757.24|754.84|757.91|755.51|757.24|754.84|0
1656659240000|2022-07-01 07:07:20|757.36|754.96|757.24|754.84|757.69|755.29|757.24|754.84|0
1656659250000|2022-07-01 07:07:30|757.02|754.62|757.24|754.84|757.24|754.84|756.91|754.51|0
1656659260000|2022-07-01 07:07:40|756.91|754.51|756.79|754.39|756.91|754.51|756.68|754.28|0
1656659270000|2022-07-01 07:07:50|756.57|754.17|755.44|753.04|757.02|754.62|755.44|753.04|0
1656659280000|2022-07-01 07:08:00|755|752.6|754.22|751.82|755|752.6|754.22|751.82|0
1656659290000|2022-07-01 07:08:10|755.22|752.82|754.1|751.7|755.22|752.82|754.1|751.7|0
1656659300000|2022-07-01 07:08:20|754.55|752.15|754.44|752.04|754.55|752.15|753.99|751.59|0
1656659310000|2022-07-01 07:08:30|753.87|751.47|753.65|751.25|753.87|751.47|753.65|751.25|0
1656659320000|2022-07-01 07:08:40|754.1|751.7|753.65|751.25|754.44|752.04|753.65|751.25|0
1656659330000|2022-07-01 07:08:50|753.32|750.92|753.65|751.25|753.65|751.25|753.32|750.92|0
1656659340000|2022-07-01 07:09:00|753.77|751.37|753.65|751.25|754.1|751.7|753.65|751.25|0
1656659350000|2022-07-01 07:09:10|754.32|751.92|754.66|752.26|754.66|752.26|753.87|751.47|0
1656659360000|2022-07-01 07:09:20|754.55|752.15|755|752.6|755|752.6|754.55|752.15|0
1656659370000|2022-07-01 07:09:30|755.22|752.82|754.55|752.15|755.56|753.16|754.32|751.92|0
1656659380000|2022-07-01 07:09:40|754.44|752.04|753.99|751.59|754.77|752.37|753.99|751.59|0
1656659390000|2022-07-01 07:09:50|753.87|751.47|753.87|751.47|754.1|751.7|753.87|751.47|0
1656659400000|2022-07-01 07:10:00|754.32|751.92|754.77|752.37|754.89|752.49|754.32|751.92|0
1656659410000|2022-07-01 07:10:10|754.55|752.15|754.77|752.37|754.77|752.37|754.55|752.15|0
1656659420000|2022-07-01 07:10:20|755.34|752.94|754.66|752.26|755.34|752.94|754.55|752.15|0
1656659430000|2022-07-01 07:10:30|755.44|753.04|755.34|752.94|755.44|753.04|755.11|752.71|0
1656659440000|2022-07-01 07:10:40|755.44|753.04|755|752.6|755.44|753.04|755|752.6|0
1656659450000|2022-07-01 07:10:50|755.56|753.16|754.77|752.37|755.56|753.16|754.77|752.37|0
1656659460000|2022-07-01 07:11:00|754.89|752.49|754.1|751.7|754.89|752.49|754.1|751.7|0
1656659470000|2022-07-01 07:11:10|753.43|751.03|753.43|751.03|753.54|751.14|753.43|751.03|0
1656659480000|2022-07-01 07:11:20|753.65|751.25|755.67|753.27|755.67|753.27|753.65|751.25|0
1656659490000|2022-07-01 07:11:30|755.44|753.04|756.57|754.17|756.57|754.17|755.44|753.04|0
1656659500000|2022-07-01 07:11:40|756.91|754.51|757.01|754.61|757.24|754.84|756.79|754.39|0
1656659510000|2022-07-01 07:11:50|757.24|754.84|756.12|753.72|757.36|754.96|756.12|753.72|0
1656659520000|2022-07-01 07:12:00|756.57|754.17|756.57|754.17|756.57|754.17|756.23|753.83|0
1656659530000|2022-07-01 07:12:10|756.91|754.51|756.12|753.72|757.01|754.61|756.12|753.72|0
1656659540000|2022-07-01 07:12:20|756.57|754.17|757.01|754.61|757.01|754.61|756.57|754.17|0
1656659550000|2022-07-01 07:12:30|757.24|754.84|756.57|754.17|757.24|754.84|756.57|754.17|0
1656659560000|2022-07-01 07:12:40|756.23|753.83|754.1|751.7|756.23|753.83|754.1|751.7|0
1656659570000|2022-07-01 07:12:50|752.98|750.58|753.42|751.02|753.42|751.02|752.53|750.13|0
1656659580000|2022-07-01 07:13:00|753.65|751.25|753.77|751.37|753.77|751.37|753.65|751.25|0
1656659590000|2022-07-01 07:13:10|753.87|751.47|753.09|750.69|753.87|751.47|753.09|750.69|0
1656659600000|2022-07-01 07:13:20|753.65|751.25|753.87|751.47|753.87|751.47|753.65|751.25|0
1656659610000|2022-07-01 07:13:30|753.99|751.59|753.65|751.25|754.21|751.81|753.65|751.25|0
1656659620000|2022-07-01 07:13:40|753.2|750.8|753.65|751.25|753.65|751.25|753.2|750.8|0
1656659630000|2022-07-01 07:13:50|753.42|751.02|753.87|751.47|753.87|751.47|753.2|750.8|0
1656659640000|2022-07-01 07:14:00|754.55|752.15|754.1|751.7|754.55|752.15|753.99|751.59|0
1656659650000|2022-07-01 07:14:10|754.32|751.92|755.44|753.04|755.44|753.04|754.32|751.92|0
1656659660000|2022-07-01 07:14:20|755.67|753.27|755.89|753.49|755.89|753.49|755.22|752.82|0
1656659670000|2022-07-01 07:14:30|756.01|753.61|756.34|753.94|756.34|753.94|756.01|753.61|0
1656659680000|2022-07-01 07:14:40|756.57|754.17|757.46|755.06|757.46|755.06|756.57|754.17|0
1656659690000|2022-07-01 07:14:50|757.58|755.18|757.24|754.84|757.58|755.18|757.01|754.61|0
1656659700000|2022-07-01 07:15:00|756.79|754.39|756.79|754.39|757.01|754.61|755.89|753.49|0
1656659710000|2022-07-01 07:15:10|757.24|754.84|757.91|755.51|757.91|755.51|757.13|754.73|0
1656659720000|2022-07-01 07:15:20|758.03|755.63|758.59|756.19|758.59|756.19|758.03|755.63|0
1656659730000|2022-07-01 07:15:30|758.7|756.3|758.59|756.19|758.7|756.3|758.36|755.96|0
1656659740000|2022-07-01 07:15:40|758.14|755.74|758.48|756.08|758.48|756.08|758.14|755.74|0
1656659750000|2022-07-01 07:15:50|758.59|756.19|759.49|757.09|759.49|757.09|758.59|756.19|0
1656659760000|2022-07-01 07:16:00|760.16|757.76|759.6|757.2|760.16|757.76|759.6|757.2|0
1656659770000|2022-07-01 07:16:10|759.71|757.31|758.36|755.96|759.71|757.31|758.36|755.96|0
1656659780000|2022-07-01 07:16:20|758.59|756.19|758.25|755.85|758.59|756.19|758.25|755.85|0
1656659790000|2022-07-01 07:16:30|758.14|755.74|757.01|754.61|758.14|755.74|757.01|754.61|0
1656659800000|2022-07-01 07:16:40|757.24|754.84|756.68|754.28|757.46|755.06|756.68|754.28|0
1656659810000|2022-07-01 07:16:50|756.79|754.39|755.67|753.27|756.79|754.39|755.67|753.27|0
1656659820000|2022-07-01 07:17:00|755.89|753.49|755.78|753.38|755.89|753.49|755.67|753.27|0
1656659830000|2022-07-01 07:17:10|755.67|753.27|756.68|754.28|756.68|754.28|755.67|753.27|0
1656659840000|2022-07-01 07:17:20|756.34|753.94|757.58|755.18|757.58|755.18|756.34|753.94|0
1656659850000|2022-07-01 07:17:30|757.69|755.29|758.14|755.74|758.14|755.74|757.69|755.29|0
1656659860000|2022-07-01 07:17:40|757.46|755.06|756.68|754.28|757.46|755.06|756.68|754.28|0
1656659870000|2022-07-01 07:17:50|757.01|754.61|757.24|754.84|757.46|755.06|756.91|754.51|0
1656659880000|2022-07-01 07:18:00|756.91|754.51|755.78|753.38|756.91|754.51|755.78|753.38|0
1656659890000|2022-07-01 07:18:10|756.68|754.28|756.68|754.28|756.79|754.39|756.56|754.16|0
1656659900000|2022-07-01 07:18:20|756.46|754.06|755.89|753.49|756.46|754.06|755.78|753.38|0
1656659910000|2022-07-01 07:18:30|756.12|753.72|757.24|754.84|757.24|754.84|756.12|753.72|0
1656659920000|2022-07-01 07:18:40|757.46|755.06|757.36|754.96|757.46|755.06|757.24|754.84|0
1656659930000|2022-07-01 07:18:50|757.24|754.84|757.46|755.06|757.91|755.51|757.01|754.61|0
1656659940000|2022-07-01 07:19:00|758.36|755.96|757.69|755.29|758.36|755.96|757.69|755.29|0
1656659950000|2022-07-01 07:19:10|757.8|755.4|757.01|754.61|757.8|755.4|757.01|754.61|0
1656659960000|2022-07-01 07:19:20|757.58|755.18|757.46|755.06|757.69|755.29|757.35|754.95|0
1656659970000|2022-07-01 07:19:30|757.24|754.84|757.58|755.18|757.91|755.51|757.24|754.84|0
1656659980000|2022-07-01 07:19:40|756.79|754.39|755.67|753.27|756.79|754.39|755.67|753.27|0
1656659990000|2022-07-01 07:19:50|755.11|752.71|754.54|752.14|755.11|752.71|754.54|752.14|0
1656660000000|2022-07-01 07:20:00|754.89|752.49|755.78|753.38|755.78|753.38|754.77|752.37|0
1656660010000|2022-07-01 07:20:10|756.01|753.61|756.23|753.83|756.23|753.83|756.01|753.61|0
1656660020000|2022-07-01 07:20:20|756.46|754.06|755.44|753.04|756.46|754.06|755.44|753.04|0
1656660030000|2022-07-01 07:20:30|755.56|753.16|755.44|753.04|755.67|753.27|755.44|753.04|0
1656660040000|2022-07-01 07:20:40|756.01|753.61|756.01|753.61|756.12|753.72|755.89|753.49|0
1656660050000|2022-07-01 07:20:50|755.89|753.49|755.67|753.27|756.79|754.39|755.67|753.27|0
1656660060000|2022-07-01 07:21:00|756.01|753.61|756.46|754.06|756.46|754.06|755.89|753.49|0
1656660070000|2022-07-01 07:21:10|756.79|754.39|755.67|753.27|756.79|754.39|755.67|753.27|0
1656660080000|2022-07-01 07:21:20|756.01|753.61|755.78|753.38|756.01|753.61|755.78|753.38|0
1656660090000|2022-07-01 07:21:30|755.44|753.04|754.54|752.14|755.56|753.16|754.54|752.14|0
1656660100000|2022-07-01 07:21:40|754.32|751.92|754.54|752.14|754.66|752.26|754.32|751.92|0
1656660110000|2022-07-01 07:21:50|754.44|752.04|754.66|752.26|754.66|752.26|754.44|752.04|0
1656660120000|2022-07-01 07:22:00|754.54|752.14|754.32|751.92|754.77|752.37|754.32|751.92|0
1656660130000|2022-07-01 07:22:10|753.54|751.14|753.87|751.47|753.87|751.47|753.42|751.02|0
1656660140000|2022-07-01 07:22:20|752.75|750.35|753.65|751.25|753.65|751.25|752.75|750.35|0
1656660150000|2022-07-01 07:22:30|753.87|751.47|754.32|751.92|754.54|752.14|753.87|751.47|0
1656660160000|2022-07-01 07:22:40|754.1|751.7|753.76|751.36|754.1|751.7|753.76|751.36|0
1656660170000|2022-07-01 07:22:50|753.87|751.47|753.65|751.25|753.87|751.47|753.65|751.25|0
1656660180000|2022-07-01 07:23:00|753.42|751.02|753.2|750.8|753.42|751.02|752.97|750.57|0
1656660190000|2022-07-01 07:23:10|753.65|751.25|753.65|751.25|753.65|751.25|753.65|751.25|0
1656660200000|2022-07-01 07:23:20|753.42|751.02|754.32|751.92|754.66|752.26|753.42|751.02|0
1656660210000|2022-07-01 07:23:30|753.65|751.25|753.87|751.47|753.87|751.47|753.65|751.25|0
1656660220000|2022-07-01 07:23:40|753.76|751.36|752.08|749.68|753.76|751.36|752.08|749.68|0
1656660230000|2022-07-01 07:23:50|751.63|749.23|751.97|749.57|751.97|749.57|751.41|749.01|0
1656660240000|2022-07-01 07:24:00|751.85|749.45|752.19|749.79|752.3|749.9|751.85|749.45|0
1656660250000|2022-07-01 07:24:10|751.85|749.45|751.3|748.9|751.85|749.45|751.3|748.9|0
1656660260000|2022-07-01 07:24:20|751.63|749.23|751.41|749.01|751.85|749.45|751.41|749.01|0
1656660270000|2022-07-01 07:24:30|751.3|748.9|751.63|749.23|751.63|749.23|751.3|748.9|0
1656660280000|2022-07-01 07:24:40|751.18|748.78|750.96|748.56|751.18|748.78|750.96|748.56|0
1656660290000|2022-07-01 07:24:50|750.51|748.11|751.18|748.78|751.18|748.78|750.51|748.11|0
1656660300000|2022-07-01 07:25:00|751.07|748.67|750.51|748.11|751.07|748.67|750.29|747.89|0
1656660310000|2022-07-01 07:25:10|749.84|747.44|748.84|746.44|749.84|747.44|748.72|746.32|0
1656660320000|2022-07-01 07:25:20|749.17|746.77|749.06|746.66|749.17|746.77|748.72|746.32|0
1656660330000|2022-07-01 07:25:30|748.94|746.54|748.72|746.32|748.94|746.54|748.39|745.99|0
1656660340000|2022-07-01 07:25:40|749.17|746.77|749.61|747.21|749.61|747.21|749.17|746.77|0
1656660350000|2022-07-01 07:25:50|749.84|747.44|749.84|747.44|750.06|747.66|749.84|747.44|0
1656660360000|2022-07-01 07:26:00|750.06|747.66|750.18|747.78|750.29|747.89|750.06|747.66|0
1656660370000|2022-07-01 07:26:10|750.85|748.45|751.63|749.23|751.63|749.23|750.85|748.45|0
1656660380000|2022-07-01 07:26:20|751.85|749.45|751.97|749.57|751.97|749.57|751.85|749.45|0
1656660390000|2022-07-01 07:26:30|751.85|749.45|751.52|749.12|751.85|749.45|751.41|749.01|0
1656660400000|2022-07-01 07:26:40|751.18|748.78|750.29|747.89|751.18|748.78|750.18|747.78|0
1656660410000|2022-07-01 07:26:50|750.51|748.11|749.61|747.21|750.51|748.11|749.61|747.21|0
1656660420000|2022-07-01 07:27:00|750.06|747.66|750.29|747.89|750.29|747.89|750.06|747.66|0
1656660430000|2022-07-01 07:27:10|750.06|747.66|750.29|747.89|750.29|747.89|750.06|747.66|0
1656660440000|2022-07-01 07:27:20|749.39|746.99|749.73|747.33|749.73|747.33|749.39|746.99|0
1656660450000|2022-07-01 07:27:30|750.06|747.66|750.51|748.11|750.51|748.11|749.73|747.33|0
1656660460000|2022-07-01 07:27:40|749.84|747.44|749.73|747.33|749.84|747.44|749.39|746.99|0
1656660470000|2022-07-01 07:27:50|749.95|747.55|750.29|747.89|750.29|747.89|749.95|747.55|0
1656660480000|2022-07-01 07:28:00|750.06|747.66|750.63|748.23|750.63|748.23|750.06|747.66|0
1656660490000|2022-07-01 07:28:10|750.85|748.45|751.07|748.67|751.07|748.67|750.51|748.11|0
1656660500000|2022-07-01 07:28:20|750.96|748.56|750.73|748.33|750.96|748.56|750.73|748.33|0
1656660510000|2022-07-01 07:28:30|751.18|748.78|751.41|749.01|751.63|749.23|751.18|748.78|0
1656660520000|2022-07-01 07:28:40|751.18|748.78|750.85|748.45|751.41|749.01|750.85|748.45|0
1656660530000|2022-07-01 07:28:50|751.07|748.67|751.18|748.78|751.41|749.01|751.07|748.67|0
1656660540000|2022-07-01 07:29:00|750.51|748.11|750.96|748.56|750.96|748.56|750.51|748.11|0
1656660550000|2022-07-01 07:29:10|750.63|748.23|751.63|749.23|751.63|749.23|750.63|748.23|0
1656660560000|2022-07-01 07:29:20|751.52|749.12|752.42|750.02|752.75|750.35|751.52|749.12|0
1656660570000|2022-07-01 07:29:30|752.75|750.35|752.64|750.24|752.75|750.35|752.64|750.24|0
1656660580000|2022-07-01 07:29:40|753.09|750.69|752.3|749.9|753.09|750.69|752.3|749.9|0
1656660590000|2022-07-01 07:29:50|750.73|748.33|751.07|748.67|751.07|748.67|750.51|748.11|0
1656660600000|2022-07-01 07:30:00|750.96|748.56|750.73|748.33|750.96|748.56|750.73|748.33|0
1656660610000|2022-07-01 07:30:10|749.95|747.55|749.17|746.77|749.95|747.55|749.17|746.77|0
1656660620000|2022-07-01 07:30:20|749.06|746.66|748.49|746.09|749.17|746.77|748.49|746.09|0
1656660630000|2022-07-01 07:30:30|748.05|745.65|748.72|746.32|748.72|746.32|748.05|745.65|0
1656660640000|2022-07-01 07:30:40|748.27|745.87|748.05|745.65|748.27|745.87|747.82|745.42|0
1656660650000|2022-07-01 07:30:50|748.27|745.87|748.27|745.87|748.27|745.87|748.27|745.87|0
1656660660000|2022-07-01 07:31:00|747.82|745.42|746.71|744.31|747.82|745.42|746.71|744.31|0
1656660670000|2022-07-01 07:31:10|747.05|744.65|748.49|746.09|748.49|746.09|747.05|744.65|0
1656660680000|2022-07-01 07:31:20|747.6|745.2|747.38|744.98|747.6|745.2|747.38|744.98|0
1656660690000|2022-07-01 07:31:30|746.93|744.53|745.37|742.97|746.93|744.53|745.37|742.97|0
1656660700000|2022-07-01 07:31:40|745.81|743.41|745.81|743.41|746.04|743.64|745.81|743.41|0
1656660710000|2022-07-01 07:31:50|745.93|743.53|744.7|742.3|745.93|743.53|744.7|742.3|0
1656660720000|2022-07-01 07:32:00|745.14|742.74|744.92|742.52|745.26|742.86|744.92|742.52|0
1656660730000|2022-07-01 07:32:10|745.26|742.86|744.92|742.52|745.37|742.97|744.92|742.52|0
1656660740000|2022-07-01 07:32:20|745.14|742.74|744.92|742.52|745.14|742.74|744.7|742.3|0
1656660750000|2022-07-01 07:32:30|743.8|741.4|745.37|742.97|745.37|742.97|743.8|741.4|0
1656660760000|2022-07-01 07:32:40|744.92|742.52|745.14|742.74|745.14|742.74|744.92|742.52|0
1656660770000|2022-07-01 07:32:50|744.92|742.52|745.81|743.41|745.81|743.41|744.92|742.52|0
1656660780000|2022-07-01 07:33:00|745.7|743.3|745.59|743.19|745.81|743.41|745.59|743.19|0
1656660790000|2022-07-01 07:33:10|744.92|742.52|745.59|743.19|745.59|743.19|744.92|742.52|0
1656660800000|2022-07-01 07:33:20|745.36|742.96|745.14|742.74|745.36|742.96|745.14|742.74|0
1656660810000|2022-07-01 07:33:30|745.03|742.63|744.14|741.74|745.03|742.63|744.14|741.74|0
1656660820000|2022-07-01 07:33:40|744.02|741.62|744.02|741.62|744.02|741.62|743.8|741.4|0
1656660830000|2022-07-01 07:33:50|744.25|741.85|743.69|741.29|744.25|741.85|743.58|741.18|0
1656660840000|2022-07-01 07:34:00|743.58|741.18|743.8|741.4|743.8|741.4|743.47|741.07|0
1656660850000|2022-07-01 07:34:10|744.47|742.07|745.14|742.74|745.14|742.74|744.47|742.07|0
1656660860000|2022-07-01 07:34:20|745.36|742.96|745.36|742.96|745.36|742.96|745.14|742.74|0
1656660870000|2022-07-01 07:34:30|745.59|743.19|745.14|742.74|745.59|743.19|745.14|742.74|0
1656660880000|2022-07-01 07:34:40|745.03|742.63|744.25|741.85|745.03|742.63|744.14|741.74|0
1656660890000|2022-07-01 07:34:50|744.36|741.96|743.69|741.29|744.36|741.96|743.36|740.96|0
1656660900000|2022-07-01 07:35:00|743.8|741.4|744.02|741.62|744.25|741.85|743.8|741.4|0
1656660910000|2022-07-01 07:35:10|743.8|741.4|744.14|741.74|744.25|741.85|743.8|741.4|0
1656660920000|2022-07-01 07:35:20|744.25|741.85|744.81|742.41|744.92|742.52|744.25|741.85|0
1656660930000|2022-07-01 07:35:30|744.69|742.29|744.59|742.19|744.69|742.29|744.59|742.19|0
1656660940000|2022-07-01 07:35:40|744.92|742.52|744.59|742.19|744.92|742.52|744.47|742.07|0
1656660950000|2022-07-01 07:35:50|745.26|742.86|746.03|743.63|746.03|743.63|745.26|742.86|0
1656660960000|2022-07-01 07:36:00|746.15|743.75|745.81|743.41|746.26|743.86|745.81|743.41|0
1656660970000|2022-07-01 07:36:10|745.59|743.19|745.81|743.41|745.81|743.41|745.36|742.96|0
1656660980000|2022-07-01 07:36:20|745.93|743.53|746.48|744.08|746.48|744.08|745.93|743.53|0
1656660990000|2022-07-01 07:36:30|746.26|743.86|745.93|743.53|746.26|743.86|745.81|743.41|0
1656661000000|2022-07-01 07:36:40|746.6|744.2|746.26|743.86|746.6|744.2|746.26|743.86|0
1656661010000|2022-07-01 07:36:50|745.7|743.3|746.48|744.08|746.48|744.08|745.7|743.3|0
1656661020000|2022-07-01 07:37:00|746.03|743.63|744.92|742.52|746.03|743.63|744.92|742.52|0
1656661030000|2022-07-01 07:37:10|745.14|742.74|745.81|743.41|746.03|743.63|745.14|742.74|0
1656661040000|2022-07-01 07:37:20|745.59|743.19|744.47|742.07|745.59|743.19|744.47|742.07|0
1656661050000|2022-07-01 07:37:30|744.25|741.85|744.25|741.85|744.25|741.85|744.02|741.62|0
1656661060000|2022-07-01 07:37:40|744.47|742.07|744.36|741.96|744.59|742.19|744.25|741.85|0
1656661070000|2022-07-01 07:37:50|744.47|742.07|744.47|742.07|744.69|742.29|744.25|741.85|0
1656661080000|2022-07-01 07:38:00|744.69|742.29|744.14|741.74|744.69|742.29|743.92|741.52|0
1656661090000|2022-07-01 07:38:10|744.02|741.62|744.47|742.07|744.47|742.07|743.8|741.4|0
1656661100000|2022-07-01 07:38:20|745.14|742.74|745.36|742.96|745.36|742.96|744.92|742.52|0
1656661110000|2022-07-01 07:38:30|745.7|743.3|745.81|743.41|745.81|743.41|745.59|743.19|0
1656661120000|2022-07-01 07:38:40|745.59|743.19|744.69|742.29|745.7|743.3|744.69|742.29|0
1656661130000|2022-07-01 07:38:50|744.47|742.07|744.47|742.07|744.59|742.19|744.47|742.07|0
1656661140000|2022-07-01 07:39:00|744.25|741.85|744.14|741.74|744.47|742.07|744.14|741.74|0
1656661150000|2022-07-01 07:39:10|744.25|741.85|744.25|741.85|744.47|742.07|744.25|741.85|0
1656661160000|2022-07-01 07:39:20|744.47|742.07|744.92|742.52|744.92|742.52|744.47|742.07|0
1656661170000|2022-07-01 07:39:30|745.14|742.74|745.26|742.86|745.26|742.86|745.14|742.74|0
1656661180000|2022-07-01 07:39:40|745.36|742.96|745.26|742.86|745.59|743.19|745.26|742.86|0
1656661190000|2022-07-01 07:39:50|745.48|743.08|745.81|743.41|745.81|743.41|745.48|743.08|0
1656661200000|2022-07-01 07:40:00|745.59|743.19|745.93|743.53|745.93|743.53|745.36|742.96|0
1656661210000|2022-07-01 07:40:10|745.81|743.41|745.81|743.41|745.93|743.53|745.59|743.19|0
1656661220000|2022-07-01 07:40:20|745.59|743.19|745.48|743.08|745.59|743.19|745.36|742.96|0
1656661230000|2022-07-01 07:40:30|745.36|742.96|745.93|743.53|745.93|743.53|745.36|742.96|0
1656661240000|2022-07-01 07:40:40|745.81|743.41|746.15|743.75|746.15|743.75|745.81|743.41|0
1656661250000|2022-07-01 07:40:50|746.26|743.86|747.15|744.75|747.15|744.75|746.26|743.86|0
1656661260000|2022-07-01 07:41:00|746.93|744.53|746.15|743.75|746.93|744.53|746.15|743.75|0
1656661270000|2022-07-01 07:41:10|746.37|743.97|746.7|744.3|746.7|744.3|746.37|743.97|0
1656661280000|2022-07-01 07:41:20|746.82|744.42|746.82|744.42|746.82|744.42|746.82|744.42|0
1656661290000|2022-07-01 07:41:30|746.7|744.3|746.93|744.53|746.93|744.53|746.37|743.97|0
1656661300000|2022-07-01 07:41:40|746.7|744.3|746.26|743.86|746.7|744.3|746.26|743.86|0
1656661310000|2022-07-01 07:41:50|746.7|744.3|746.7|744.3|746.7|744.3|746.48|744.08|0
1656661320000|2022-07-01 07:42:00|747.04|744.64|747.15|744.75|747.15|744.75|746.82|744.42|0
1656661330000|2022-07-01 07:42:10|746.93|744.53|746.48|744.08|746.93|744.53|746.48|744.08|0
1656661340000|2022-07-01 07:42:20|747.15|744.75|747.15|744.75|747.15|744.75|746.93|744.53|0
1656661350000|2022-07-01 07:42:30|747.37|744.97|747.27|744.87|747.37|744.97|747.15|744.75|0
1656661360000|2022-07-01 07:42:40|747.15|744.75|747.04|744.64|747.15|744.75|746.93|744.53|0
1656661370000|2022-07-01 07:42:50|746.93|744.53|746.93|744.53|747.04|744.64|746.93|744.53|0
1656661380000|2022-07-01 07:43:00|746.7|744.3|747.04|744.64|747.15|744.75|746.7|744.3|0
1656661390000|2022-07-01 07:43:10|747.37|744.97|747.04|744.64|747.37|744.97|747.04|744.64|0
1656661400000|2022-07-01 07:43:20|746.93|744.53|747.15|744.75|747.15|744.75|746.93|744.53|0
1656661410000|2022-07-01 07:43:30|747.94|745.54|747.6|745.2|747.94|745.54|747.6|745.2|0
1656661420000|2022-07-01 07:43:40|747.82|745.42|747.82|745.42|748.05|745.65|747.82|745.42|0
1656661430000|2022-07-01 07:43:50|748.16|745.76|747.82|745.42|748.16|745.76|747.82|745.42|0
1656661440000|2022-07-01 07:44:00|747.6|745.2|747.82|745.42|747.82|745.42|747.6|745.2|0
1656661450000|2022-07-01 07:44:10|748.04|745.64|748.49|746.09|748.49|746.09|748.04|745.64|0
1656661460000|2022-07-01 07:44:20|748.72|746.32|749.16|746.76|749.16|746.76|748.72|746.32|0
1656661470000|2022-07-01 07:44:30|749.39|746.99|749.16|746.76|749.39|746.99|749.16|746.76|0
1656661480000|2022-07-01 07:44:40|749.28|746.88|749.16|746.76|749.39|746.99|749.16|746.76|0
1656661490000|2022-07-01 07:44:50|748.83|746.43|748.72|746.32|749.06|746.66|748.72|746.32|0
1656661500000|2022-07-01 07:45:00|748.49|746.09|749.06|746.66|749.06|746.66|748.38|745.98|0
1656661510000|2022-07-01 07:45:10|748.49|746.09|748.04|745.64|748.72|746.32|748.04|745.64|0
1656661520000|2022-07-01 07:45:20|747.82|745.42|748.27|745.87|748.49|746.09|747.82|745.42|0
1656661530000|2022-07-01 07:45:30|748.38|745.98|748.94|746.54|748.94|746.54|748.27|745.87|0
1656661540000|2022-07-01 07:45:40|748.72|746.32|749.61|747.21|749.61|747.21|748.61|746.21|0
1656661550000|2022-07-01 07:45:50|749.95|747.55|749.5|747.1|749.95|747.55|749.5|747.1|0
1656661560000|2022-07-01 07:46:00|749.39|746.99|749.28|746.88|749.61|747.21|749.28|746.88|0
1656661570000|2022-07-01 07:46:10|749.16|746.76|749.28|746.88|749.28|746.88|749.06|746.66|0
1656661580000|2022-07-01 07:46:20|749.16|746.76|747.82|745.42|749.16|746.76|747.82|745.42|0
1656661590000|2022-07-01 07:46:30|747.94|745.54|747.82|745.42|748.16|745.76|747.82|745.42|0
1656661610000|2022-07-01 07:46:50|747.94|745.54|748.16|745.76|748.16|745.76|747.82|745.42|0
1656661620000|2022-07-01 07:47:00|748.94|746.54|749.28|746.88|749.28|746.88|748.72|746.32|0
1656661630000|2022-07-01 07:47:10|749.39|746.99|749.39|746.99|750.06|747.66|749.39|746.99|0
1656661640000|2022-07-01 07:47:20|749.06|746.66|748.04|745.64|749.06|746.66|748.04|745.64|0
1656661650000|2022-07-01 07:47:30|748.49|746.09|747.94|745.54|748.49|746.09|747.94|745.54|0
1656661660000|2022-07-01 07:47:40|747.82|745.42|748.04|745.64|748.04|745.64|747.82|745.42|0
1656661670000|2022-07-01 07:47:50|747.94|745.54|747.82|745.42|747.94|745.54|747.82|745.42|0
1656661680000|2022-07-01 07:48:00|748.04|745.64|747.82|745.42|748.04|745.64|747.82|745.42|0
1656661690000|2022-07-01 07:48:10|748.04|745.64|748.04|745.64|748.04|745.64|748.04|745.64|0
1656661700000|2022-07-01 07:48:20|748.72|746.32|748.16|745.76|748.72|746.32|748.16|745.76|0
1656661710000|2022-07-01 07:48:30|748.04|745.64|748.16|745.76|748.16|745.76|748.04|745.64|0
1656661720000|2022-07-01 07:48:40|747.94|745.54|747.82|745.42|747.94|745.54|747.82|745.42|0
1656661730000|2022-07-01 07:48:50|747.94|745.54|748.04|745.64|748.04|745.64|747.94|745.54|0
1656661740000|2022-07-01 07:49:00|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1656661750000|2022-07-01 07:49:10|747.94|745.54|747.82|745.42|747.94|745.54|747.82|745.42|0
1656661760000|2022-07-01 07:49:20|747.71|745.31|747.82|745.42|748.04|745.64|747.71|745.31|0
1656661770000|2022-07-01 07:49:30|748.16|745.76|748.27|745.87|748.27|745.87|747.94|745.54|0
1656661780000|2022-07-01 07:49:40|748.04|745.64|748.94|746.54|748.94|746.54|748.04|745.64|0
1656661790000|2022-07-01 07:49:50|748.83|746.43|749.39|746.99|749.39|746.99|748.83|746.43|0
1656661800000|2022-07-01 07:50:00|748.94|746.54|748.27|745.87|748.94|746.54|748.27|745.87|0
1656661810000|2022-07-01 07:50:10|748.61|746.21|748.61|746.21|748.61|746.21|748.49|746.09|0
1656661820000|2022-07-01 07:50:20|748.94|746.54|747.82|745.42|748.94|746.54|747.82|745.42|0
1656661830000|2022-07-01 07:50:30|747.94|745.54|748.04|745.64|748.04|745.64|747.94|745.54|0
1656661840000|2022-07-01 07:50:40|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1656661850000|2022-07-01 07:50:50|747.71|745.31|748.04|745.64|748.04|745.64|747.71|745.31|0
1656661860000|2022-07-01 07:51:00|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1656661870000|2022-07-01 07:51:10|748.83|746.43|748.49|746.09|748.83|746.43|748.49|746.09|0
1656661880000|2022-07-01 07:51:20|748.27|745.87|748.16|745.76|748.27|745.87|748.04|745.64|0
1656661890000|2022-07-01 07:51:30|748.04|745.64|748.04|745.64|748.04|745.64|748.04|745.64|0
1656661900000|2022-07-01 07:51:40|747.82|745.42|747.15|744.75|747.82|745.42|747.15|744.75|0
1656661910000|2022-07-01 07:51:50|746.93|744.53|746.03|743.63|746.93|744.53|746.03|743.63|0
1656661920000|2022-07-01 07:52:00|746.26|743.86|746.7|744.3|746.7|744.3|746.26|743.86|0
1656661930000|2022-07-01 07:52:10|746.48|744.08|747.37|744.97|747.37|744.97|746.48|744.08|0
1656661940000|2022-07-01 07:52:20|747.15|744.75|746.93|744.53|747.15|744.75|746.7|744.3|0
1656661950000|2022-07-01 07:52:30|746.25|743.85|746.03|743.63|746.37|743.97|746.03|743.63|0
1656661960000|2022-07-01 07:52:40|746.25|743.85|746.03|743.63|746.25|743.85|745.7|743.3|0
1656661970000|2022-07-01 07:52:50|746.25|743.85|746.93|744.53|746.93|744.53|746.25|743.85|0
1656661980000|2022-07-01 07:53:00|746.25|743.85|746.48|744.08|746.48|744.08|746.25|743.85|0
1656661990000|2022-07-01 07:53:10|747.37|744.97|747.15|744.75|747.37|744.97|747.04|744.64|0
1656662000000|2022-07-01 07:53:20|747.37|744.97|746.48|744.08|747.37|744.97|746.48|744.08|0
1656662010000|2022-07-01 07:53:30|746.03|743.63|746.03|743.63|746.15|743.75|746.03|743.63|0
1656662020000|2022-07-01 07:53:40|746.15|743.75|746.7|744.3|746.7|744.3|746.15|743.75|0
1656662030000|2022-07-01 07:53:50|747.15|744.75|747.37|744.97|747.37|744.97|747.04|744.64|0
1656662040000|2022-07-01 07:54:00|748.49|746.09|748.04|745.64|748.49|746.09|748.04|745.64|0
1656662050000|2022-07-01 07:54:10|748.16|745.76|747.82|745.42|748.16|745.76|747.82|745.42|0
1656662060000|2022-07-01 07:54:20|747.94|745.54|748.16|745.76|748.16|745.76|747.94|745.54|0
1656662070000|2022-07-01 07:54:30|748.04|745.64|747.82|745.42|748.04|745.64|747.82|745.42|0
1656662080000|2022-07-01 07:54:40|747.71|745.31|746.93|744.53|747.82|745.42|746.93|744.53|0
1656662090000|2022-07-01 07:54:50|746.92|744.52|746.48|744.08|747.04|744.64|746.48|744.08|0
1656662100000|2022-07-01 07:55:00|746.7|744.3|746.7|744.3|746.7|744.3|746.37|743.97|0
1656662110000|2022-07-01 07:55:10|746.92|744.52|747.26|744.86|747.26|744.86|746.92|744.52|0
1656662120000|2022-07-01 07:55:20|747.37|744.97|747.82|745.42|747.94|745.54|747.37|744.97|0
1656662130000|2022-07-01 07:55:30|747.71|745.31|748.04|745.64|748.04|745.64|747.6|745.2|0
1656662140000|2022-07-01 07:55:40|748.71|746.31|749.28|746.88|749.28|746.88|748.71|746.31|0
1656662150000|2022-07-01 07:55:50|749.39|746.99|749.61|747.21|749.61|747.21|749.39|746.99|0
1656662160000|2022-07-01 07:56:00|748.94|746.54|749.39|746.99|749.39|746.99|748.94|746.54|0
1656662170000|2022-07-01 07:56:10|749.61|747.21|750.06|747.66|750.06|747.66|749.61|747.21|0
1656662180000|2022-07-01 07:56:20|749.61|747.21|749.38|746.98|749.61|747.21|749.38|746.98|0
1656662190000|2022-07-01 07:56:30|749.5|747.1|749.61|747.21|749.83|747.43|749.38|746.98|0
1656662200000|2022-07-01 07:56:40|749.83|747.43|749.28|746.88|749.83|747.43|749.28|746.88|0
1656662210000|2022-07-01 07:56:50|749.38|746.98|749.38|746.98|749.38|746.98|749.38|746.98|0
1656662220000|2022-07-01 07:57:00|750.06|747.66|749.61|747.21|750.06|747.66|749.5|747.1|0
1656662230000|2022-07-01 07:57:10|750.06|747.66|750.06|747.66|750.06|747.66|749.38|746.98|0
1656662240000|2022-07-01 07:57:20|749.83|747.43|750.06|747.66|750.06|747.66|749.61|747.21|0
1656662250000|2022-07-01 07:57:30|750.95|748.55|749.38|746.98|750.95|748.55|749.38|746.98|0
1656662260000|2022-07-01 07:57:40|749.61|747.21|750.17|747.77|750.17|747.77|749.61|747.21|0
1656662270000|2022-07-01 07:57:50|749.61|747.21|749.61|747.21|749.83|747.43|749.61|747.21|0
1656662280000|2022-07-01 07:58:00|749.83|747.43|749.61|747.21|750.06|747.66|749.61|747.21|0
1656662290000|2022-07-01 07:58:10|749.72|747.32|749.95|747.55|749.95|747.55|749.72|747.32|0
1656662300000|2022-07-01 07:58:20|749.83|747.43|749.83|747.43|749.83|747.43|749.72|747.32|0
1656662310000|2022-07-01 07:58:30|750.06|747.66|750.5|748.1|750.5|748.1|750.06|747.66|0
1656662320000|2022-07-01 07:58:40|750.73|748.33|750.5|748.1|750.73|748.33|750.5|748.1|0
1656662330000|2022-07-01 07:58:50|750.28|747.88|750.06|747.66|750.28|747.88|750.06|747.66|0
1656662340000|2022-07-01 07:59:00|750.28|747.88|750.28|747.88|750.4|748|750.28|747.88|0
1656662350000|2022-07-01 07:59:10|750.5|748.1|751.62|749.22|751.62|749.22|750.5|748.1|0
1656662360000|2022-07-01 07:59:20|751.74|749.34|752.07|749.67|752.07|749.67|751.62|749.22|0
1656662370000|2022-07-01 07:59:30|751.96|749.56|752.07|749.67|752.07|749.67|751.96|749.56|0
1656662380000|2022-07-01 07:59:40|751.96|749.56|751.4|749|751.96|749.56|751.4|749|0
1656662390000|2022-07-01 07:59:50|751.29|748.89|751.18|748.78|751.29|748.89|750.95|748.55|0
1656662400000|2022-07-01 08:00:00|750.73|748.33|748.61|746.21|750.73|748.33|748.61|746.21|0
1656662410000|2022-07-01 08:00:10|748.49|746.09|748.94|746.54|748.94|746.54|748.27|745.87|0
1656662420000|2022-07-01 08:00:20|749.16|746.76|749.5|747.1|749.5|747.1|749.16|746.76|0
1656662430000|2022-07-01 08:00:30|749.38|746.98|748.94|746.54|749.38|746.98|748.94|746.54|0
1656662440000|2022-07-01 08:00:40|749.61|747.21|749.38|746.98|749.61|747.21|749.28|746.88|0
1656662450000|2022-07-01 08:00:50|749.61|747.21|751.18|748.78|751.18|748.78|749.5|747.1|0
1656662460000|2022-07-01 08:01:00|750.95|748.55|751.62|749.22|751.62|749.22|750.95|748.55|0
1656662470000|2022-07-01 08:01:10|751.18|748.78|752.41|750.01|752.41|750.01|751.18|748.78|0
1656662480000|2022-07-01 08:01:20|752.52|750.12|751.85|749.45|752.52|750.12|751.85|749.45|0
1656662490000|2022-07-01 08:01:30|752.52|750.12|752.52|750.12|752.74|750.34|752.52|750.12|0
1656662500000|2022-07-01 08:01:40|752.74|750.34|751.96|749.56|752.74|750.34|751.96|749.56|0
1656662510000|2022-07-01 08:01:50|752.19|749.79|752.74|750.34|752.74|750.34|752.19|749.79|0
1656662520000|2022-07-01 08:02:00|752.97|750.57|752.52|750.12|753.53|751.13|752.52|750.12|0
1656662530000|2022-07-01 08:02:10|752.3|749.9|752.07|749.67|752.52|750.12|752.07|749.67|0
1656662540000|2022-07-01 08:02:20|752.52|750.12|752.74|750.34|752.74|750.34|752.52|750.12|0
1656662550000|2022-07-01 08:02:30|752.97|750.57|752.97|750.57|752.97|750.57|752.74|750.34|0
1656662560000|2022-07-01 08:02:40|752.52|750.12|752.74|750.34|752.97|750.57|752.52|750.12|0
1656662570000|2022-07-01 08:02:50|752.86|750.46|752.74|750.34|753.42|751.02|752.74|750.34|0
1656662580000|2022-07-01 08:03:00|753.19|750.79|753.19|750.79|753.42|751.02|753.19|750.79|0
1656662590000|2022-07-01 08:03:10|752.97|750.57|752.64|750.24|752.97|750.57|752.64|750.24|0
1656662600000|2022-07-01 08:03:20|752.52|750.12|752.19|749.79|752.52|750.12|752.19|749.79|0
1656662610000|2022-07-01 08:03:30|752.07|749.67|751.85|749.45|752.07|749.67|751.74|749.34|0
1656662620000|2022-07-01 08:03:40|751.74|749.34|752.97|750.57|752.97|750.57|751.74|749.34|0
1656662630000|2022-07-01 08:03:50|753.19|750.79|753.19|750.79|753.42|751.02|753.19|750.79|0
1656662640000|2022-07-01 08:04:00|753.42|751.02|753.19|750.79|753.42|751.02|753.19|750.79|0
1656662650000|2022-07-01 08:04:10|752.97|750.57|752.86|750.46|752.97|750.57|752.86|750.46|0
1656662660000|2022-07-01 08:04:20|752.97|750.57|752.97|750.57|753.08|750.68|752.97|750.57|0
1656662670000|2022-07-01 08:04:30|753.19|750.79|753.42|751.02|753.42|751.02|753.19|750.79|0
1656662680000|2022-07-01 08:04:40|753.64|751.24|753.98|751.58|753.98|751.58|753.64|751.24|0
1656662690000|2022-07-01 08:04:50|753.86|751.46|753.86|751.46|753.86|751.46|753.64|751.24|0
1656662700000|2022-07-01 08:05:00|753.76|751.36|754.09|751.69|754.09|751.69|753.76|751.36|0
1656662710000|2022-07-01 08:05:10|753.98|751.58|753.42|751.02|753.98|751.58|753.42|751.02|0
1656662720000|2022-07-01 08:05:20|753.64|751.24|753.19|750.79|753.64|751.24|753.19|750.79|0
1656662730000|2022-07-01 08:05:30|753.42|751.02|753.64|751.24|753.64|751.24|753.42|751.02|0
1656662750000|2022-07-01 08:05:50|753.08|750.68|752.97|750.57|753.42|751.02|752.97|750.57|0
1656662760000|2022-07-01 08:06:00|752.74|750.34|752.07|749.67|752.74|750.34|752.07|749.67|0
1656662770000|2022-07-01 08:06:10|751.62|749.22|751.96|749.56|751.96|749.56|751.62|749.22|0
1656662780000|2022-07-01 08:06:20|751.85|749.45|752.29|749.89|752.29|749.89|751.62|749.22|0
1656662790000|2022-07-01 08:06:30|752.07|749.67|752.29|749.89|752.29|749.89|752.07|749.67|0
1656662800000|2022-07-01 08:06:40|752.52|750.12|753.19|750.79|753.19|750.79|752.19|749.79|0
1656662810000|2022-07-01 08:06:50|753.86|751.46|754.54|752.14|754.76|752.36|753.86|751.46|0
1656662820000|2022-07-01 08:07:00|754.43|752.03|754.09|751.69|754.43|752.03|754.09|751.69|0
1656662830000|2022-07-01 08:07:10|754.54|752.14|754.54|752.14|754.54|752.14|754.43|752.03|0
1656662840000|2022-07-01 08:07:20|754.31|751.91|754.54|752.14|754.76|752.36|754.31|751.91|0
1656662850000|2022-07-01 08:07:30|754.88|752.48|755.43|753.03|755.43|753.03|754.88|752.48|0
1656662860000|2022-07-01 08:07:40|755.66|753.26|755.66|753.26|755.88|753.48|755.66|753.26|0
1656662870000|2022-07-01 08:07:50|755.88|753.48|756.11|753.71|756.11|753.71|755.88|753.48|0
1656662880000|2022-07-01 08:08:00|755.77|753.37|755.33|752.93|755.77|753.37|755.1|752.7|0
1656662890000|2022-07-01 08:08:10|755.43|753.03|755.43|753.03|755.43|753.03|755.43|753.03|0
1656662900000|2022-07-01 08:08:20|755.88|753.48|756|753.6|756|753.6|755.66|753.26|0
1656662910000|2022-07-01 08:08:30|756.33|753.93|756.22|753.82|756.33|753.93|755.88|753.48|0
1656662920000|2022-07-01 08:08:40|755.77|753.37|755.1|752.7|755.77|753.37|755.1|752.7|0
1656662930000|2022-07-01 08:08:50|754.98|752.58|754.65|752.25|754.98|752.58|754.65|752.25|0
1656662940000|2022-07-01 08:09:00|754.88|752.48|754.54|752.14|755.21|752.81|754.54|752.14|0
1656662950000|2022-07-01 08:09:10|754.43|752.03|753.64|751.24|754.43|752.03|753.64|751.24|0
1656662960000|2022-07-01 08:09:20|753.41|751.01|754.2|751.8|754.2|751.8|753.41|751.01|0
1656662970000|2022-07-01 08:09:30|753.64|751.24|753.19|750.79|753.64|751.24|753.19|750.79|0
1656662980000|2022-07-01 08:09:40|753.08|750.68|752.97|750.57|753.31|750.91|752.97|750.57|0
1656662990000|2022-07-01 08:09:50|752.52|750.12|752.07|749.67|752.63|750.23|752.07|749.67|0
1656663000000|2022-07-01 08:10:00|752.29|749.89|752.74|750.34|752.74|750.34|752.29|749.89|0
1656663010000|2022-07-01 08:10:10|752.52|750.12|752.29|749.89|752.52|750.12|752.07|749.67|0
1656663020000|2022-07-01 08:10:20|751.85|749.45|751.4|749|751.85|749.45|751.4|749|0
1656663030000|2022-07-01 08:10:30|751.17|748.77|750.62|748.22|751.17|748.77|750.62|748.22|0
1656663040000|2022-07-01 08:10:40|750.73|748.33|750.05|747.65|750.84|748.44|750.05|747.65|0
1656663050000|2022-07-01 08:10:50|749.83|747.43|749.83|747.43|749.83|747.43|749.83|747.43|0
1656663060000|2022-07-01 08:11:00|750.05|747.65|750.05|747.65|750.05|747.65|750.05|747.65|0
1656663070000|2022-07-01 08:11:10|750.28|747.88|750.05|747.65|750.28|747.88|750.05|747.65|0
1656663080000|2022-07-01 08:11:20|749.83|747.43|750.17|747.77|750.17|747.77|749.83|747.43|0
1656663090000|2022-07-01 08:11:30|750.05|747.65|749.83|747.43|750.05|747.65|749.83|747.43|0
1656663100000|2022-07-01 08:11:40|749.61|747.21|749.72|747.32|749.72|747.32|749.61|747.21|0
1656663110000|2022-07-01 08:11:50|750.05|747.65|750.05|747.65|750.17|747.77|750.05|747.65|0
1656663120000|2022-07-01 08:12:00|750.5|748.1|750.28|747.88|750.5|748.1|750.28|747.88|0
1656663130000|2022-07-01 08:12:10|750.39|747.99|750.5|748.1|750.73|748.33|750.39|747.99|0
1656663140000|2022-07-01 08:12:20|750.28|747.88|749.61|747.21|750.39|747.99|749.61|747.21|0
1656663150000|2022-07-01 08:12:30|749.38|746.98|749.38|746.98|749.38|746.98|749.27|746.87|0
1656663160000|2022-07-01 08:12:40|749.27|746.87|749.16|746.76|749.38|746.98|749.16|746.76|0
1656663170000|2022-07-01 08:12:50|749.05|746.65|748.93|746.53|749.16|746.76|748.93|746.53|0
1656663180000|2022-07-01 08:13:00|748.71|746.31|749.05|746.65|749.05|746.65|748.71|746.31|0
1656663190000|2022-07-01 08:13:10|748.93|746.53|748.93|746.53|749.05|746.65|748.93|746.53|0
1656663200000|2022-07-01 08:13:20|748.83|746.43|748.26|745.86|748.83|746.43|748.26|745.86|0
1656663210000|2022-07-01 08:13:30|748.04|745.64|748.04|745.64|748.04|745.64|748.04|745.64|0
1656663220000|2022-07-01 08:13:40|747.82|745.42|748.04|745.64|748.04|745.64|747.37|744.97|0
1656663230000|2022-07-01 08:13:50|747.82|745.42|746.7|744.3|747.82|745.42|746.7|744.3|0
1656663240000|2022-07-01 08:14:00|746.47|744.07|745.8|743.4|746.47|744.07|745.58|743.18|0
1656663250000|2022-07-01 08:14:10|745.7|743.3|745.58|743.18|745.7|743.3|745.36|742.96|0
1656663260000|2022-07-01 08:14:20|745.36|742.96|745.13|742.73|745.36|742.96|745.13|742.73|0
1656663270000|2022-07-01 08:14:30|745.25|742.85|744.46|742.06|745.25|742.85|744.46|742.06|0
1656663280000|2022-07-01 08:14:40|744.24|741.84|743.79|741.39|744.24|741.84|743.79|741.39|0
1656663290000|2022-07-01 08:14:50|744.02|741.62|743.91|741.51|744.02|741.62|743.91|741.51|0
1656663300000|2022-07-01 08:15:00|744.02|741.62|744.69|742.29|744.69|742.29|744.02|741.62|0
1656663310000|2022-07-01 08:15:10|744.46|742.06|743.24|740.84|744.46|742.06|743.24|740.84|0
1656663320000|2022-07-01 08:15:20|743.57|741.17|744.24|741.84|744.69|742.29|743.57|741.17|0
1656663330000|2022-07-01 08:15:30|744.46|742.06|743.79|741.39|744.46|742.06|743.79|741.39|0
1656663340000|2022-07-01 08:15:40|743.57|741.17|744.24|741.84|744.24|741.84|743.57|741.17|0
1656663350000|2022-07-01 08:15:50|744.46|742.06|744.02|741.62|744.46|742.06|744.02|741.62|0
1656663360000|2022-07-01 08:16:00|744.69|742.29|744.69|742.29|744.91|742.51|744.69|742.29|0
1656663370000|2022-07-01 08:16:10|744.46|742.06|744.36|741.96|744.46|742.06|744.24|741.84|0
1656663380000|2022-07-01 08:16:20|744.46|742.06|744.91|742.51|744.91|742.51|744.46|742.06|0
1656663390000|2022-07-01 08:16:30|744.46|742.06|745.13|742.73|745.13|742.73|744.46|742.06|0
1656663400000|2022-07-01 08:16:40|745.36|742.96|745.13|742.73|745.36|742.96|744.91|742.51|0
1656663410000|2022-07-01 08:16:50|744.91|742.51|744.8|742.4|744.91|742.51|744.8|742.4|0
1656663420000|2022-07-01 08:17:00|744.91|742.51|744.02|741.62|744.91|742.51|744.02|741.62|0
1656663430000|2022-07-01 08:17:10|744.13|741.73|743.57|741.17|744.13|741.73|743.57|741.17|0
1656663440000|2022-07-01 08:17:20|743.79|741.39|744.02|741.62|744.02|741.62|743.57|741.17|0
1656663450000|2022-07-01 08:17:30|744.24|741.84|744.02|741.62|744.24|741.84|744.02|741.62|0
1656663460000|2022-07-01 08:17:40|743.91|741.51|743.79|741.39|744.02|741.62|743.79|741.39|0
1656663470000|2022-07-01 08:17:50|743.91|741.51|744.24|741.84|744.24|741.84|743.91|741.51|0
1656663480000|2022-07-01 08:18:00|744.36|741.96|744.46|742.06|744.46|742.06|744.24|741.84|0
1656663490000|2022-07-01 08:18:10|745.13|742.73|744.13|741.73|745.13|742.73|744.13|741.73|0
1656663500000|2022-07-01 08:18:20|744.02|741.62|744.02|741.62|744.02|741.62|743.69|741.29|0
1656663510000|2022-07-01 08:18:30|744.13|741.73|744.46|742.06|744.69|742.29|744.13|741.73|0
1656663520000|2022-07-01 08:18:40|744.13|741.73|744.24|741.84|744.24|741.84|744.13|741.73|0
1656663530000|2022-07-01 08:18:50|744.02|741.62|744.13|741.73|744.13|741.73|744.02|741.62|0
1656663540000|2022-07-01 08:19:00|744.24|741.84|743.79|741.39|744.24|741.84|743.79|741.39|0
1656663550000|2022-07-01 08:19:10|743.91|741.51|743.79|741.39|743.91|741.51|743.79|741.39|0
1656663560000|2022-07-01 08:19:20|743.69|741.29|743.91|741.51|743.91|741.51|743.69|741.29|0
1656663570000|2022-07-01 08:19:30|743.79|741.39|744.02|741.62|744.02|741.62|743.79|741.39|0
1656663580000|2022-07-01 08:19:40|744.13|741.73|744.24|741.84|744.36|741.96|744.13|741.73|0
1656663590000|2022-07-01 08:19:50|744.02|741.62|743.79|741.39|744.02|741.62|743.69|741.29|0
1656663600000|2022-07-01 08:20:00|744.46|742.06|744.36|741.96|744.69|742.29|744.36|741.96|0
1656663610000|2022-07-01 08:20:10|744.24|741.84|743.79|741.39|744.24|741.84|743.79|741.39|0
1656663620000|2022-07-01 08:20:20|744.02|741.62|743.57|741.17|744.02|741.62|743.35|740.95|0
1656663630000|2022-07-01 08:20:30|743.91|741.51|743.57|741.17|744.36|741.96|743.57|741.17|0
1656663640000|2022-07-01 08:20:40|743.46|741.06|743.35|740.95|743.46|741.06|743.35|740.95|0
1656663650000|2022-07-01 08:20:50|743.24|740.84|743.12|740.72|743.24|740.84|742.9|740.5|0
1656663660000|2022-07-01 08:21:00|743.35|740.95|742.9|740.5|743.35|740.95|742.9|740.5|0
1656663670000|2022-07-01 08:21:10|743.02|740.62|742.79|740.39|743.12|740.72|742.79|740.39|0
1656663680000|2022-07-01 08:21:20|742.68|740.28|742.01|739.61|742.9|740.5|742.01|739.61|0
1656663690000|2022-07-01 08:21:30|741.78|739.38|741.56|739.16|742.01|739.61|741.56|739.16|0
1656663700000|2022-07-01 08:21:40|741.78|739.38|741.12|738.72|741.78|739.38|741.12|738.72|0
1656663710000|2022-07-01 08:21:50|740.89|738.49|740.67|738.27|741.01|738.61|740.67|738.27|0
1656663720000|2022-07-01 08:22:00|740.89|738.49|740.89|738.49|741.12|738.72|740.89|738.49|0
1656663730000|2022-07-01 08:22:10|740.45|738.05|740|737.6|740.45|738.05|740|737.6|0
1656663740000|2022-07-01 08:22:20|739.56|737.16|739.78|737.38|739.89|737.49|739.56|737.16|0
1656663750000|2022-07-01 08:22:30|740.12|737.72|740.22|737.82|740.22|737.82|739.78|737.38|0
1656663760000|2022-07-01 08:22:40|740|737.6|739|736.6|740|737.6|738.89|736.49|0
1656663770000|2022-07-01 08:22:50|738.78|736.38|739.23|736.83|739.23|736.83|738.78|736.38|0
1656663780000|2022-07-01 08:23:00|739.56|737.16|740.34|737.94|740.34|737.94|739.56|737.16|0
1656663790000|2022-07-01 08:23:10|740|737.6|740|737.6|740|737.6|739.78|737.38|0
1656663800000|2022-07-01 08:23:20|739.56|737.16|738.56|736.16|739.56|737.16|738.56|736.16|0
1656663810000|2022-07-01 08:23:30|738|735.6|738.22|735.82|738.44|736.04|738|735.6|0
1656663820000|2022-07-01 08:23:40|738|735.6|738.66|736.26|738.66|736.26|738|735.6|0
1656663830000|2022-07-01 08:23:50|738.44|736.04|737.55|735.15|738.44|736.04|737.55|735.15|0
1656663840000|2022-07-01 08:24:00|737.33|734.93|737.11|734.71|737.44|735.04|737.11|734.71|0
1656663850000|2022-07-01 08:24:10|737.33|734.93|737.55|735.15|737.55|735.15|737.33|734.93|0
1656663860000|2022-07-01 08:24:20|737.77|735.37|737.55|735.15|737.77|735.37|737.55|735.15|0
1656663870000|2022-07-01 08:24:30|737.77|735.37|737.77|735.37|737.77|735.37|737.77|735.37|0
1656663880000|2022-07-01 08:24:40|738|735.6|738|735.6|738.44|736.04|738|735.6|0
1656663890000|2022-07-01 08:24:50|738.22|735.82|738.56|736.16|738.56|736.16|738|735.6|0
1656663900000|2022-07-01 08:25:00|738.66|736.26|739.33|736.93|739.33|736.93|738.66|736.26|0
1656663910000|2022-07-01 08:25:10|739.78|737.38|740|737.6|740|737.6|739.78|737.38|0
1656663920000|2022-07-01 08:25:20|740.22|737.82|740|737.6|740.22|737.82|740|737.6|0
1656663930000|2022-07-01 08:25:30|739.78|737.38|739.55|737.15|739.78|737.38|739.33|736.93|0
1656663940000|2022-07-01 08:25:40|739.33|736.93|739.11|736.71|739.33|736.93|738.89|736.49|0
1656663950000|2022-07-01 08:25:50|739.33|736.93|739.62|737.22|739.62|737.22|739.3|736.9|0
1656663960000|2022-07-01 08:26:00|739.73|737.33|739.51|737.11|739.73|737.33|739.51|737.11|0
1656663970000|2022-07-01 08:26:10|739.62|737.22|739.84|737.44|739.84|737.44|739.62|737.22|0
1656663980000|2022-07-01 08:26:20|739.51|737.11|739.84|737.44|740.06|737.66|739.51|737.11|0
1656663990000|2022-07-01 08:26:30|740.06|737.66|739.4|737|740.06|737.66|739.4|737|0
1656664000000|2022-07-01 08:26:40|739.62|737.22|740.06|737.66|740.06|737.66|739.62|737.22|0
1656664010000|2022-07-01 08:26:50|739.84|737.44|738.4|736|739.84|737.44|738.28|735.88|0
1656664020000|2022-07-01 08:27:00|738.73|736.33|737.95|735.55|738.73|736.33|737.95|735.55|0
1656664030000|2022-07-01 08:27:10|737.61|735.21|738.06|735.66|738.06|735.66|737.61|735.21|0
1656664040000|2022-07-01 08:27:20|738.28|735.88|737.83|735.43|738.28|735.88|737.83|735.43|0
1656664050000|2022-07-01 08:27:30|737.61|735.21|738.06|735.66|738.06|735.66|737.61|735.21|0
1656664060000|2022-07-01 08:27:40|737.83|735.43|737.61|735.21|737.83|735.43|737.61|735.21|0
1656664070000|2022-07-01 08:27:50|737.5|735.1|737.39|734.99|737.5|735.1|737.39|734.99|0
1656664080000|2022-07-01 08:28:00|737.61|735.21|737.61|735.21|737.61|735.21|737.39|734.99|0
1656664090000|2022-07-01 08:28:10|737.5|735.1|737.61|735.21|737.61|735.21|737.39|734.99|0
1656664100000|2022-07-01 08:28:20|737.83|735.43|737.83|735.43|737.83|735.43|737.61|735.21|0
1656664110000|2022-07-01 08:28:30|737.61|735.21|736.61|734.21|737.61|735.21|736.61|734.21|0
1656664120000|2022-07-01 08:28:40|736.5|734.1|736.84|734.44|736.94|734.54|736.5|734.1|0
1656664130000|2022-07-01 08:28:50|736.72|734.32|736.5|734.1|736.72|734.32|736.5|734.1|0
1656664140000|2022-07-01 08:29:00|736.72|734.32|737.06|734.66|737.39|734.99|736.72|734.32|0
1656664150000|2022-07-01 08:29:10|737.17|734.77|736.94|734.54|737.17|734.77|736.94|734.54|0
1656664160000|2022-07-01 08:29:20|736.84|734.44|736.84|734.44|736.84|734.44|736.84|734.44|0
1656664170000|2022-07-01 08:29:30|736.94|734.54|736.72|734.32|737.06|734.66|736.72|734.32|0
1656664180000|2022-07-01 08:29:40|736.94|734.54|737.06|734.66|737.16|734.76|736.94|734.54|0
1656664190000|2022-07-01 08:29:50|736.94|734.54|736.72|734.32|736.94|734.54|736.5|734.1|0
1656664200000|2022-07-01 08:30:00|736.94|734.54|737.16|734.76|737.16|734.76|736.94|734.54|0
1656664210000|2022-07-01 08:30:10|737.39|734.99|737.39|734.99|737.39|734.99|737.39|734.99|0
1656664220000|2022-07-01 08:30:20|736.94|734.54|736.5|734.1|736.94|734.54|736.5|734.1|0
1656664230000|2022-07-01 08:30:30|735.83|733.43|736.94|734.54|736.94|734.54|735.83|733.43|0
1656664240000|2022-07-01 08:30:40|737.28|734.88|737.16|734.76|737.28|734.88|737.06|734.66|0
1656664250000|2022-07-01 08:30:50|736.94|734.54|736.5|734.1|736.94|734.54|736.5|734.1|0
1656664260000|2022-07-01 08:31:00|736.72|734.32|736.17|733.77|736.72|734.32|736.17|733.77|0
1656664270000|2022-07-01 08:31:10|736.05|733.65|736.27|733.87|736.5|734.1|736.05|733.65|0
1656664280000|2022-07-01 08:31:20|736.17|733.77|736.05|733.65|736.17|733.77|736.05|733.65|0
1656664290000|2022-07-01 08:31:30|736.27|733.87|736.94|734.54|736.94|734.54|736.27|733.87|0
1656664300000|2022-07-01 08:31:40|737.06|734.66|737.16|734.76|737.16|734.76|737.06|734.66|0
1656664310000|2022-07-01 08:31:50|737.39|734.99|737.16|734.76|737.39|734.99|737.16|734.76|0
1656664320000|2022-07-01 08:32:00|737.39|734.99|737.61|735.21|737.61|735.21|737.39|734.99|0
1656664330000|2022-07-01 08:32:10|737.39|734.99|737.39|734.99|737.39|734.99|737.39|734.99|0
1656664340000|2022-07-01 08:32:20|737.73|735.33|737.61|735.21|737.83|735.43|737.39|734.99|0
1656664360000|2022-07-01 08:32:40|737.28|734.88|736.94|734.54|737.39|734.99|736.94|734.54|0
1656664370000|2022-07-01 08:32:50|736.83|734.43|736.72|734.32|736.83|734.43|736.5|734.1|0
1656664380000|2022-07-01 08:33:00|737.61|735.21|737.83|735.43|737.83|735.43|737.39|734.99|0
1656664390000|2022-07-01 08:33:10|737.73|735.33|737.28|734.88|737.73|735.33|737.28|734.88|0
1656664400000|2022-07-01 08:33:20|737.61|735.21|737.61|735.21|737.61|735.21|737.61|735.21|0
1656664410000|2022-07-01 08:33:30|737.73|735.33|737.83|735.43|737.83|735.43|737.73|735.33|0
1656664420000|2022-07-01 08:33:40|738.28|735.88|738.17|735.77|738.28|735.88|738.06|735.66|0
1656664430000|2022-07-01 08:33:50|738.06|735.66|738.62|736.22|738.62|736.22|738.06|735.66|0
1656664440000|2022-07-01 08:34:00|738.95|736.55|738.95|736.55|738.95|736.55|738.72|736.32|0
1656664450000|2022-07-01 08:34:10|738.72|736.32|738.72|736.32|738.72|736.32|738.72|736.32|0
1656664460000|2022-07-01 08:34:20|738.95|736.55|739.17|736.77|739.17|736.77|738.95|736.55|0
1656664470000|2022-07-01 08:34:30|739.29|736.89|739.06|736.66|739.29|736.89|738.95|736.55|0
1656664480000|2022-07-01 08:34:40|738.95|736.55|738.95|736.55|738.95|736.55|738.95|736.55|0
1656664490000|2022-07-01 08:34:50|738.84|736.44|738.72|736.32|738.84|736.44|738.72|736.32|0
1656664500000|2022-07-01 08:35:00|738.39|735.99|737.39|734.99|738.5|736.1|737.39|734.99|0
1656664510000|2022-07-01 08:35:10|737.61|735.21|737.61|735.21|737.61|735.21|737.61|735.21|0
1656664520000|2022-07-01 08:35:20|737.83|735.43|737.95|735.55|737.95|735.55|737.83|735.43|0
1656664530000|2022-07-01 08:35:30|737.61|735.21|737.39|734.99|737.73|735.33|737.39|734.99|0
1656664540000|2022-07-01 08:35:40|737.61|735.21|736.83|734.43|737.61|735.21|736.83|734.43|0
1656664550000|2022-07-01 08:35:50|736.39|733.99|736.94|734.54|736.94|734.54|736.39|733.99|0
1656664560000|2022-07-01 08:36:00|737.06|734.66|737.83|735.43|737.83|735.43|737.06|734.66|0
1656664570000|2022-07-01 08:36:10|738.28|735.88|737.95|735.55|738.39|735.99|737.95|735.55|0
1656664580000|2022-07-01 08:36:20|738.06|735.66|737.83|735.43|738.06|735.66|737.73|735.33|0
1656664590000|2022-07-01 08:36:30|738.06|735.66|738.06|735.66|738.06|735.66|737.83|735.43|0
1656664600000|2022-07-01 08:36:40|737.83|735.43|738.72|736.32|738.72|736.32|737.83|735.43|0
1656664610000|2022-07-01 08:36:50|738.39|735.99|738.06|735.66|738.5|736.1|738.06|735.66|0
1656664620000|2022-07-01 08:37:00|737.95|735.55|736.94|734.54|737.95|735.55|736.94|734.54|0
1656664630000|2022-07-01 08:37:10|736.83|734.43|736.83|734.43|736.83|734.43|736.72|734.32|0
1656664640000|2022-07-01 08:37:20|736.94|734.54|736.5|734.1|736.94|734.54|736.5|734.1|0
1656664650000|2022-07-01 08:37:30|736.39|733.99|736.72|734.32|736.72|734.32|736.39|733.99|0
1656664660000|2022-07-01 08:37:40|736.94|734.54|736.94|734.54|736.94|734.54|736.94|734.54|0
1656664670000|2022-07-01 08:37:50|736.72|734.32|736.49|734.09|736.94|734.54|736.49|734.09|0
1656664680000|2022-07-01 08:38:00|736.27|733.87|736.49|734.09|736.49|734.09|736.27|733.87|0
1656664690000|2022-07-01 08:38:10|736.27|733.87|736.27|733.87|736.39|733.99|736.27|733.87|0
1656664700000|2022-07-01 08:38:20|736.49|734.09|736.49|734.09|736.49|734.09|736.49|734.09|0
1656664710000|2022-07-01 08:38:30|737.16|734.76|736.94|734.54|737.16|734.76|736.94|734.54|0
1656664720000|2022-07-01 08:38:40|736.49|734.09|735.94|733.54|736.49|734.09|735.94|733.54|0
1656664730000|2022-07-01 08:38:50|735.72|733.32|735.6|733.2|735.94|733.54|735.6|733.2|0
1656664740000|2022-07-01 08:39:00|735.16|732.76|734.49|732.09|735.16|732.76|734.49|732.09|0
1656664750000|2022-07-01 08:39:10|734.38|731.98|733.82|731.42|734.38|731.98|733.82|731.42|0
1656664760000|2022-07-01 08:39:20|733.72|731.32|733.6|731.2|733.72|731.32|733.6|731.2|0
1656664770000|2022-07-01 08:39:30|733.38|730.98|733.94|731.54|733.94|731.54|733.38|730.98|0
1656664780000|2022-07-01 08:39:40|734.05|731.65|733.94|731.54|734.05|731.65|733.82|731.42|0
1656664790000|2022-07-01 08:39:50|733.82|731.42|733.94|731.54|733.94|731.54|733.82|731.42|0
1656664800000|2022-07-01 08:40:00|734.05|731.65|734.27|731.87|734.27|731.87|733.82|731.42|0
1656664810000|2022-07-01 08:40:10|734.16|731.76|733.82|731.42|734.16|731.76|733.82|731.42|0
1656664820000|2022-07-01 08:40:20|734.05|731.65|733.72|731.32|734.05|731.65|733.72|731.32|0
1656664830000|2022-07-01 08:40:30|733.6|731.2|733.82|731.42|733.82|731.42|733.6|731.2|0
1656664840000|2022-07-01 08:40:40|734.05|731.65|734.05|731.65|734.05|731.65|734.05|731.65|0
1656664850000|2022-07-01 08:40:50|733.82|731.42|734.05|731.65|734.05|731.65|733.82|731.42|0
1656664860000|2022-07-01 08:41:00|734.49|732.09|733.82|731.42|734.49|732.09|733.82|731.42|0
1656664870000|2022-07-01 08:41:10|734.05|731.65|734.27|731.87|734.49|732.09|733.82|731.42|0
1656664880000|2022-07-01 08:41:20|734.05|731.65|734.05|731.65|734.27|731.87|734.05|731.65|0
1656664890000|2022-07-01 08:41:30|734.27|731.87|735.38|732.98|735.38|732.98|734.27|731.87|0
1656664900000|2022-07-01 08:41:40|735.6|733.2|734.94|732.54|735.72|733.32|734.94|732.54|0
1656664910000|2022-07-01 08:41:50|735.16|732.76|735.72|733.32|735.72|733.32|735.16|732.76|0
1656664920000|2022-07-01 08:42:00|735.6|733.2|735.83|733.43|736.05|733.65|735.6|733.2|0
1656664930000|2022-07-01 08:42:10|736.05|733.65|735.38|732.98|736.05|733.65|735.38|732.98|0
1656664940000|2022-07-01 08:42:20|735.6|733.2|735.38|732.98|735.6|733.2|734.83|732.43|0
1656664950000|2022-07-01 08:42:30|735.5|733.1|735.27|732.87|735.5|733.1|735.16|732.76|0
1656664960000|2022-07-01 08:42:40|735.16|732.76|734.49|732.09|735.16|732.76|734.49|732.09|0
1656664970000|2022-07-01 08:42:50|734.71|732.31|734.49|732.09|734.94|732.54|734.49|732.09|0
1656664980000|2022-07-01 08:43:00|734.71|732.31|735.16|732.76|735.27|732.87|734.71|732.31|0
1656664990000|2022-07-01 08:43:10|734.94|732.54|734.27|731.87|734.94|732.54|734.27|731.87|0
1656665000000|2022-07-01 08:43:20|734.16|731.76|733.82|731.42|734.16|731.76|733.82|731.42|0
1656665010000|2022-07-01 08:43:30|734.04|731.64|734.16|731.76|734.27|731.87|734.04|731.64|0
1656665020000|2022-07-01 08:43:40|734.27|731.87|735.05|732.65|735.27|732.87|734.27|731.87|0
1656665030000|2022-07-01 08:43:50|735.16|732.76|734.49|732.09|735.16|732.76|734.49|732.09|0
1656665040000|2022-07-01 08:44:00|734.71|732.31|734.71|732.31|734.71|732.31|734.71|732.31|0
1656665050000|2022-07-01 08:44:10|734.49|732.09|735.16|732.76|735.27|732.87|734.49|732.09|0
1656665060000|2022-07-01 08:44:20|735.38|732.98|735.72|733.32|735.83|733.43|735.38|732.98|0
1656665070000|2022-07-01 08:44:30|735.6|733.2|734.93|732.53|735.6|733.2|734.93|732.53|0
1656665080000|2022-07-01 08:44:40|735.16|732.76|735.38|732.98|735.38|732.98|735.16|732.76|0
1656665090000|2022-07-01 08:44:50|735.6|733.2|735.72|733.32|735.72|733.32|735.6|733.2|0
1656665100000|2022-07-01 08:45:00|735.6|733.2|735.83|733.43|736.16|733.76|735.6|733.2|0
1656665110000|2022-07-01 08:45:10|736.05|733.65|735.83|733.43|736.05|733.65|735.83|733.43|0
1656665120000|2022-07-01 08:45:20|735.94|733.54|737.38|734.98|737.38|734.98|735.94|733.54|0
1656665130000|2022-07-01 08:45:30|737.16|734.76|737.16|734.76|737.38|734.98|737.16|734.76|0
1656665140000|2022-07-01 08:45:40|737.38|734.98|737.38|734.98|737.38|734.98|737.38|734.98|0
1656665150000|2022-07-01 08:45:50|736.94|734.54|737.16|734.76|737.16|734.76|736.94|734.54|0
1656665160000|2022-07-01 08:46:00|736.94|734.54|736.72|734.32|736.94|734.54|736.72|734.32|0
1656665170000|2022-07-01 08:46:10|736.94|734.54|737.16|734.76|737.16|734.76|736.94|734.54|0
1656665180000|2022-07-01 08:46:20|737.05|734.65|737.05|734.65|737.16|734.76|737.05|734.65|0
1656665190000|2022-07-01 08:46:30|736.72|734.32|736.72|734.32|736.72|734.32|736.72|734.32|0
1656665200000|2022-07-01 08:46:40|736.94|734.54|736.83|734.43|736.94|734.54|736.72|734.32|0
1656665210000|2022-07-01 08:46:50|736.49|734.09|736.27|733.87|736.49|734.09|736.27|733.87|0
1656665220000|2022-07-01 08:47:00|736.39|733.99|735.82|733.42|736.39|733.99|735.72|733.32|0
1656665230000|2022-07-01 08:47:10|736.05|733.65|735.94|733.54|736.05|733.65|735.94|733.54|0
1656665240000|2022-07-01 08:47:20|735.5|733.1|735.38|732.98|735.5|733.1|735.38|732.98|0
1656665250000|2022-07-01 08:47:30|735.6|733.2|735.6|733.2|735.82|733.42|735.6|733.2|0
1656665260000|2022-07-01 08:47:40|735.82|733.42|735.6|733.2|735.82|733.42|735.6|733.2|0
1656665270000|2022-07-01 08:47:50|735.5|733.1|735.27|732.87|735.5|733.1|735.16|732.76|0
1656665280000|2022-07-01 08:48:00|735.82|733.42|735.05|732.65|735.82|733.42|735.05|732.65|0
1656665290000|2022-07-01 08:48:10|734.83|732.43|734.49|732.09|734.93|732.53|734.49|732.09|0
1656665300000|2022-07-01 08:48:20|734.93|732.53|735.38|732.98|735.38|732.98|734.83|732.43|0
1656665310000|2022-07-01 08:48:30|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1656665320000|2022-07-01 08:48:40|735.82|733.42|735.82|733.42|736.05|733.65|735.82|733.42|0
1656665330000|2022-07-01 08:48:50|735.72|733.32|735.6|733.2|735.72|733.32|735.6|733.2|0
1656665340000|2022-07-01 08:49:00|735.38|732.98|735.27|732.87|735.5|733.1|735.27|732.87|0
1656665350000|2022-07-01 08:49:10|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1656665370000|2022-07-01 08:49:30|735.6|733.2|735.16|732.76|735.6|733.2|735.16|732.76|0
1656665380000|2022-07-01 08:49:40|734.93|732.53|734.49|732.09|734.93|732.53|734.49|732.09|0
1656665390000|2022-07-01 08:49:50|733.94|731.54|734.04|731.64|734.04|731.64|733.82|731.42|0
1656665400000|2022-07-01 08:50:00|733.82|731.42|733.82|731.42|733.82|731.42|733.6|731.2|0
1656665410000|2022-07-01 08:50:10|734.04|731.64|734.27|731.87|734.27|731.87|734.04|731.64|0
1656665420000|2022-07-01 08:50:20|734.04|731.64|734.04|731.64|734.04|731.64|734.04|731.64|0
1656665430000|2022-07-01 08:50:30|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1656665440000|2022-07-01 08:50:40|733.6|731.2|733.82|731.42|733.82|731.42|733.6|731.2|0
1656665450000|2022-07-01 08:50:50|733.6|731.2|733.38|730.98|733.6|731.2|733.38|730.98|0
1656665460000|2022-07-01 08:51:00|733.6|731.2|733.71|731.31|733.82|731.42|733.6|731.2|0
1656665470000|2022-07-01 08:51:10|733.82|731.42|734.38|731.98|734.38|731.98|733.82|731.42|0
1656665480000|2022-07-01 08:51:20|734.27|731.87|734.04|731.64|734.27|731.87|734.04|731.64|0
1656665490000|2022-07-01 08:51:30|734.71|732.31|735.27|732.87|735.27|732.87|734.71|732.31|0
1656665500000|2022-07-01 08:51:40|735.38|732.98|734.71|732.31|735.38|732.98|734.71|732.31|0
1656665510000|2022-07-01 08:51:50|734.04|731.64|734.38|731.98|734.49|732.09|734.04|731.64|0
1656665520000|2022-07-01 08:52:00|734.16|731.76|734.38|731.98|734.38|731.98|733.82|731.42|0
1656665530000|2022-07-01 08:52:10|734.04|731.64|733.82|731.42|734.04|731.64|733.82|731.42|0
1656665540000|2022-07-01 08:52:20|733.6|731.2|734.27|731.87|734.27|731.87|733.6|731.2|0
1656665550000|2022-07-01 08:52:30|734.38|731.98|734.38|731.98|734.38|731.98|734.27|731.87|0
1656665560000|2022-07-01 08:52:40|734.27|731.87|734.16|731.76|734.27|731.87|734.16|731.76|0
1656665570000|2022-07-01 08:52:50|734.04|731.64|734.04|731.64|734.04|731.64|734.04|731.64|0
1656665580000|2022-07-01 08:53:00|734.38|731.98|734.27|731.87|734.38|731.98|734.16|731.76|0
1656665590000|2022-07-01 08:53:10|734.49|732.09|734.38|731.98|734.6|732.2|734.27|731.87|0
1656665600000|2022-07-01 08:53:20|734.49|732.09|734.49|732.09|734.49|732.09|734.27|731.87|0
1656665610000|2022-07-01 08:53:30|734.71|732.31|735.16|732.76|735.6|733.2|734.71|732.31|0
1656665620000|2022-07-01 08:53:40|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1656665630000|2022-07-01 08:53:50|735.6|733.2|735.6|733.2|735.6|733.2|735.38|732.98|0
1656665640000|2022-07-01 08:54:00|735.82|733.42|735.6|733.2|735.82|733.42|735.6|733.2|0
1656665650000|2022-07-01 08:54:10|735.38|732.98|735.38|732.98|735.38|732.98|735.16|732.76|0
1656665660000|2022-07-01 08:54:20|735.05|732.65|735.16|732.76|735.16|732.76|734.93|732.53|0
1656665670000|2022-07-01 08:54:30|734.49|732.09|734.71|732.31|734.71|732.31|734.49|732.09|0
1656665680000|2022-07-01 08:54:40|734.49|732.09|734.6|732.2|734.83|732.43|734.49|732.09|0
1656665690000|2022-07-01 08:54:50|734.49|732.09|734.71|732.31|734.71|732.31|734.49|732.09|0
1656665700000|2022-07-01 08:55:00|735.16|732.76|734.93|732.53|735.16|732.76|734.93|732.53|0
1656665710000|2022-07-01 08:55:10|735.05|732.65|734.71|732.31|735.16|732.76|734.71|732.31|0
1656665720000|2022-07-01 08:55:20|734.6|732.2|733.82|731.42|734.6|732.2|733.82|731.42|0
1656665730000|2022-07-01 08:55:30|734.04|731.64|734.16|731.76|734.27|731.87|734.04|731.64|0
1656665740000|2022-07-01 08:55:40|734.04|731.64|734.26|731.86|734.38|731.98|734.04|731.64|0
1656665750000|2022-07-01 08:55:50|734.04|731.64|734.26|731.86|734.26|731.86|734.04|731.64|0
1656665760000|2022-07-01 08:56:00|734.49|732.09|734.71|732.31|734.71|732.31|734.49|732.09|0
1656665770000|2022-07-01 08:56:10|734.6|732.2|734.71|732.31|734.71|732.31|734.6|732.2|0
1656665780000|2022-07-01 08:56:20|734.6|732.2|734.49|732.09|734.93|732.53|734.49|732.09|0
1656665790000|2022-07-01 08:56:30|734.71|732.31|733.94|731.54|734.71|732.31|733.94|731.54|0
1656665800000|2022-07-01 08:56:40|734.04|731.64|733.82|731.42|734.04|731.64|733.82|731.42|0
1656665810000|2022-07-01 08:56:50|733.94|731.54|733.71|731.31|733.94|731.54|733.6|731.2|0
1656665820000|2022-07-01 08:57:00|733.37|730.97|734.04|731.64|734.04|731.64|733.37|730.97|0
1656665830000|2022-07-01 08:57:10|733.94|731.54|733.71|731.31|733.94|731.54|733.6|731.2|0
1656665840000|2022-07-01 08:57:20|733.6|731.2|733.37|730.97|733.6|731.2|733.27|730.87|0
1656665850000|2022-07-01 08:57:30|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1656665860000|2022-07-01 08:57:40|734.26|731.86|734.49|732.09|734.49|732.09|734.26|731.86|0
1656665870000|2022-07-01 08:57:50|733.82|731.42|733.94|731.54|733.94|731.54|733.82|731.42|0
1656665880000|2022-07-01 08:58:00|734.04|731.64|733.37|730.97|734.04|731.64|733.37|730.97|0
1656665890000|2022-07-01 08:58:10|733.15|730.75|733.49|731.09|733.6|731.2|733.15|730.75|0
1656665900000|2022-07-01 08:58:20|733.6|731.2|733.37|730.97|733.6|731.2|733.37|730.97|0
1656665910000|2022-07-01 08:58:30|733.6|731.2|733.6|731.2|733.6|731.2|733.6|731.2|0
1656665920000|2022-07-01 08:58:40|733.71|731.31|733.82|731.42|733.82|731.42|733.71|731.31|0
1656665930000|2022-07-01 08:58:50|733.6|731.2|733.27|730.87|733.6|731.2|733.27|730.87|0
1656665940000|2022-07-01 08:59:00|733.6|731.2|733.6|731.2|733.82|731.42|733.6|731.2|0
1656665950000|2022-07-01 08:59:10|733.37|730.97|733.6|731.2|733.6|731.2|733.37|730.97|0
1656665960000|2022-07-01 08:59:20|733.15|730.75|733.82|731.42|733.82|731.42|733.15|730.75|0
1656665970000|2022-07-01 08:59:30|734.04|731.64|734.26|731.86|734.26|731.86|734.04|731.64|0
1656665980000|2022-07-01 08:59:40|734.16|731.76|734.93|732.53|734.93|732.53|734.16|731.76|0
1656665990000|2022-07-01 08:59:50|735.15|732.75|734.71|732.31|735.15|732.75|734.71|732.31|0
1656666000000|2022-07-01 09:00:00|734.93|732.53|734.71|732.31|735.15|732.75|734.71|732.31|0
1656666010000|2022-07-01 09:00:10|734.93|732.53|735.05|732.65|735.05|732.65|734.82|732.42|0
1656666020000|2022-07-01 09:00:20|734.82|732.42|734.71|732.31|734.93|732.53|734.6|732.2|0
1656666030000|2022-07-01 09:00:30|734.49|732.09|734.71|732.31|734.71|732.31|734.16|731.76|0
1656666040000|2022-07-01 09:00:40|734.6|732.2|734.93|732.53|735.15|732.75|734.6|732.2|0
1656666050000|2022-07-01 09:00:50|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1656666060000|2022-07-01 09:01:00|735.38|732.98|736.16|733.76|736.16|733.76|735.38|732.98|0
1656666070000|2022-07-01 09:01:10|736.49|734.09|736.27|733.87|736.49|734.09|736.27|733.87|0
1656666080000|2022-07-01 09:01:20|736.49|734.09|736.94|734.54|736.94|734.54|736.49|734.09|0
1656666090000|2022-07-01 09:01:30|737.16|734.76|737.38|734.98|737.38|734.98|737.05|734.65|0
1656666100000|2022-07-01 09:01:40|737.16|734.76|736.71|734.31|737.27|734.87|736.71|734.31|0
1656666110000|2022-07-01 09:01:50|736.61|734.21|736.71|734.31|736.71|734.31|736.49|734.09|0
1656666120000|2022-07-01 09:02:00|736.49|734.09|735.38|732.98|736.49|734.09|735.38|732.98|0
1656666130000|2022-07-01 09:02:10|734.93|732.53|735.15|732.75|735.15|732.75|734.49|732.09|0
1656666140000|2022-07-01 09:02:20|734.71|732.31|734.93|732.53|735.38|732.98|734.71|732.31|0
1656666150000|2022-07-01 09:02:30|734.49|732.09|733.82|731.42|734.49|732.09|733.82|731.42|0
1656666160000|2022-07-01 09:02:40|733.71|731.31|733.82|731.42|733.82|731.42|733.71|731.31|0
1656666170000|2022-07-01 09:02:50|733.71|731.31|734.04|731.64|734.26|731.86|733.71|731.31|0
1656666180000|2022-07-01 09:03:00|733.93|731.53|734.04|731.64|734.26|731.86|733.93|731.53|0
1656666190000|2022-07-01 09:03:10|733.82|731.42|734.16|731.76|734.16|731.76|733.82|731.42|0
1656666200000|2022-07-01 09:03:20|734.04|731.64|733.82|731.42|734.04|731.64|733.82|731.42|0
1656666210000|2022-07-01 09:03:30|734.16|731.76|734.04|731.64|734.26|731.86|734.04|731.64|0
1656666220000|2022-07-01 09:03:40|734.38|731.98|733.93|731.53|734.38|731.98|733.82|731.42|0
1656666230000|2022-07-01 09:03:50|734.04|731.64|734.26|731.86|734.26|731.86|734.04|731.64|0
1656666240000|2022-07-01 09:04:00|734.49|732.09|734.26|731.86|734.49|732.09|734.26|731.86|0
1656666250000|2022-07-01 09:04:10|734.93|732.53|735.38|732.98|735.38|732.98|734.93|732.53|0
1656666260000|2022-07-01 09:04:20|735.27|732.87|734.71|732.31|735.27|732.87|734.71|732.31|0
1656666270000|2022-07-01 09:04:30|734.93|732.53|734.49|732.09|734.93|732.53|734.49|732.09|0
1656666280000|2022-07-01 09:04:40|734.04|731.64|733.15|730.75|734.04|731.64|733.15|730.75|0
1656666290000|2022-07-01 09:04:50|732.93|730.53|732.71|730.31|732.93|730.53|732.71|730.31|0
1656666300000|2022-07-01 09:05:00|732.82|730.42|732.71|730.31|732.82|730.42|732.71|730.31|0
1656666310000|2022-07-01 09:05:10|732.48|730.08|733.15|730.75|733.37|730.97|732.48|730.08|0
1656666320000|2022-07-01 09:05:20|732.93|730.53|732.71|730.31|732.93|730.53|732.48|730.08|0
1656666330000|2022-07-01 09:05:30|732.93|730.53|732.71|730.31|732.93|730.53|732.71|730.31|0
1656666340000|2022-07-01 09:05:40|732.82|730.42|732.93|730.53|732.93|730.53|732.71|730.31|0
1656666350000|2022-07-01 09:05:50|732.71|730.31|730.82|728.42|732.71|730.31|730.71|728.31|0
1656666360000|2022-07-01 09:06:00|730.71|728.31|730.71|728.31|731.15|728.75|730.71|728.31|0
1656666370000|2022-07-01 09:06:10|730.82|728.42|729.59|727.19|730.82|728.42|729.59|727.19|0
1656666380000|2022-07-01 09:06:20|730.04|727.64|730.15|727.75|730.6|728.2|730.04|727.64|0
1656666390000|2022-07-01 09:06:30|729.82|727.42|729.71|727.31|729.82|727.42|729.59|727.19|0
1656666400000|2022-07-01 09:06:40|729.82|727.42|729.82|727.42|729.82|727.42|729.59|727.19|0
1656666410000|2022-07-01 09:06:50|730.04|727.64|729.49|727.09|730.04|727.64|729.37|726.97|0
1656666420000|2022-07-01 09:07:00|729.37|726.97|729.49|727.09|729.59|727.19|729.37|726.97|0
1656666430000|2022-07-01 09:07:10|729.37|726.97|729.49|727.09|729.49|727.09|729.27|726.87|0
1656666440000|2022-07-01 09:07:20|729.59|727.19|729.49|727.09|729.59|727.19|729.37|726.97|0
1656666450000|2022-07-01 09:07:30|729.15|726.75|728.93|726.53|729.15|726.75|728.82|726.42|0
1656666460000|2022-07-01 09:07:40|729.37|726.97|729.49|727.09|729.49|727.09|729.27|726.87|0
1656666470000|2022-07-01 09:07:50|729.59|727.19|729.37|726.97|729.71|727.31|729.37|726.97|0
1656666480000|2022-07-01 09:08:00|729.59|727.19|730.04|727.64|730.04|727.64|729.59|727.19|0
1656666490000|2022-07-01 09:08:10|729.15|726.75|728.93|726.53|729.15|726.75|728.71|726.31|0
1656666500000|2022-07-01 09:08:20|728.82|726.42|728.93|726.53|728.93|726.53|728.82|726.42|0
1656666510000|2022-07-01 09:08:30|729.15|726.75|729.15|726.75|729.15|726.75|729.15|726.75|0
1656666520000|2022-07-01 09:08:40|728.93|726.53|728.93|726.53|728.93|726.53|728.93|726.53|0
1656666530000|2022-07-01 09:08:50|729.15|726.75|729.37|726.97|729.37|726.97|728.93|726.53|0
1656666540000|2022-07-01 09:09:00|729.49|727.09|729.82|727.42|729.82|727.42|729.49|727.09|0
1656666550000|2022-07-01 09:09:10|730.04|727.64|729.15|726.75|730.04|727.64|729.15|726.75|0
1656666560000|2022-07-01 09:09:20|729.37|726.97|728.71|726.31|729.37|726.97|728.71|726.31|0
1656666570000|2022-07-01 09:09:30|728.82|726.42|728.04|725.64|729.04|726.64|728.04|725.64|0
1656666580000|2022-07-01 09:09:40|728.26|725.86|728.71|726.31|728.93|726.53|728.26|725.86|0
1656666590000|2022-07-01 09:09:50|728.93|726.53|728.48|726.08|728.93|726.53|728.48|726.08|0
1656666600000|2022-07-01 09:10:00|728.71|726.31|728.93|726.53|728.93|726.53|728.38|725.98|0
1656666610000|2022-07-01 09:10:10|729.15|726.75|728.93|726.53|729.15|726.75|728.93|726.53|0
1656666620000|2022-07-01 09:10:20|728.71|726.31|729.15|726.75|729.15|726.75|728.71|726.31|0
1656666630000|2022-07-01 09:10:30|729.82|727.42|729.37|726.97|729.82|727.42|729.37|726.97|0
1656666640000|2022-07-01 09:10:40|729.59|727.19|729.59|727.19|729.59|727.19|729.37|726.97|0
1656666650000|2022-07-01 09:10:50|729.93|727.53|729.82|727.42|729.93|727.53|729.82|727.42|0
1656666660000|2022-07-01 09:11:00|729.71|727.31|730.7|728.3|730.7|728.3|729.71|727.31|0
1656666670000|2022-07-01 09:11:10|730.82|728.42|730.7|728.3|730.93|728.53|730.7|728.3|0
1656666680000|2022-07-01 09:11:20|731.04|728.64|731.15|728.75|731.26|728.86|731.04|728.64|0
1656666690000|2022-07-01 09:11:30|731.37|728.97|731.15|728.75|731.37|728.97|731.15|728.75|0
1656666700000|2022-07-01 09:11:40|731.37|728.97|731.37|728.97|731.37|728.97|731.15|728.75|0
1656666710000|2022-07-01 09:11:50|730.93|728.53|730.93|728.53|730.93|728.53|730.7|728.3|0
1656666720000|2022-07-01 09:12:00|731.15|728.75|730.93|728.53|731.26|728.86|730.93|728.53|0
1656666730000|2022-07-01 09:12:10|730.82|728.42|730.7|728.3|730.82|728.42|730.7|728.3|0
1656666740000|2022-07-01 09:12:20|730.48|728.08|730.77|728.37|731.03|728.63|730.48|728.08|0
1656666750000|2022-07-01 09:12:30|730.29|727.89|730.18|727.78|730.29|727.89|730.06|727.66|0
1656666760000|2022-07-01 09:12:40|730.29|727.89|730.73|728.33|730.73|728.33|730.18|727.78|0
1656666770000|2022-07-01 09:12:50|730.62|728.22|730.73|728.33|730.73|728.33|730.4|728|0
1656666780000|2022-07-01 09:13:00|730.29|727.89|730.29|727.89|730.62|728.22|730.29|727.89|0
1656666790000|2022-07-01 09:13:10|730.18|727.78|729.96|727.56|730.18|727.78|729.84|727.44|0
1656666800000|2022-07-01 09:13:20|729.84|727.44|729.51|727.11|729.84|727.44|729.51|727.11|0
1656666810000|2022-07-01 09:13:30|729.62|727.22|729.73|727.33|729.84|727.44|729.62|727.22|0
1656666820000|2022-07-01 09:13:40|729.84|727.44|729.84|727.44|729.84|727.44|729.84|727.44|0
1656666830000|2022-07-01 09:13:50|729.73|727.33|729.17|726.77|730.06|727.66|729.17|726.77|0
1656666840000|2022-07-01 09:14:00|729.29|726.89|728.95|726.55|729.39|726.99|728.95|726.55|0
1656666850000|2022-07-01 09:14:10|729.07|726.67|729.39|726.99|729.39|726.99|729.07|726.67|0
1656666860000|2022-07-01 09:14:20|729.29|726.89|729.17|726.77|729.29|726.89|728.95|726.55|0
1656666880000|2022-07-01 09:14:40|729.62|727.22|729.84|727.44|729.84|727.44|729.62|727.22|0
1656666890000|2022-07-01 09:14:50|729.96|727.56|729.39|726.99|729.96|727.56|729.39|726.99|0
1656666900000|2022-07-01 09:15:00|729.07|726.67|729.29|726.89|729.29|726.89|728.73|726.33|0
1656666910000|2022-07-01 09:15:10|729.06|726.66|729.17|726.77|729.17|726.77|729.06|726.66|0
1656666920000|2022-07-01 09:15:20|728.95|726.55|728.4|726|728.95|726.55|728.4|726|0
1656666930000|2022-07-01 09:15:30|728.06|725.66|728.17|725.77|728.17|725.77|728.06|725.66|0
1656666940000|2022-07-01 09:15:40|728.06|725.66|728.06|725.66|728.06|725.66|728.06|725.66|0
1656666950000|2022-07-01 09:15:50|727.84|725.44|728.28|725.88|728.28|725.88|727.61|725.21|0
1656666960000|2022-07-01 09:16:00|728.4|726|728.28|725.88|728.73|726.33|728.28|725.88|0
1656666970000|2022-07-01 09:16:10|728.5|726.1|728.06|725.66|728.5|726.1|728.06|725.66|0
1656666990000|2022-07-01 09:16:30|728.28|725.88|727.95|725.55|728.28|725.88|727.95|725.55|0
1656667000000|2022-07-01 09:16:40|728.28|725.88|727.84|725.44|728.28|725.88|727.84|725.44|0
1656667010000|2022-07-01 09:16:50|727.61|725.21|727.84|725.44|727.84|725.44|727.61|725.21|0
1656667020000|2022-07-01 09:17:00|727.95|725.55|727.84|725.44|728.06|725.66|727.84|725.44|0
1656667030000|2022-07-01 09:17:10|728.06|725.66|728.28|725.88|728.5|726.1|727.84|725.44|0
1656667040000|2022-07-01 09:17:20|728.5|726.1|728.5|726.1|728.5|726.1|728.5|726.1|0
1656667050000|2022-07-01 09:17:30|728.28|725.88|728.06|725.66|728.28|725.88|728.06|725.66|0
1656667060000|2022-07-01 09:17:40|728.17|725.77|728.73|726.33|728.73|726.33|728.17|725.77|0
1656667070000|2022-07-01 09:17:50|728.5|726.1|728.28|725.88|728.5|726.1|728.28|725.88|0
1656667080000|2022-07-01 09:18:00|728.5|726.1|728.5|726.1|728.62|726.22|728.5|726.1|0
1656667090000|2022-07-01 09:18:10|728.4|726|728.28|725.88|728.4|726|728.06|725.66|0
1656667100000|2022-07-01 09:18:20|728.17|725.77|727.84|725.44|728.17|725.77|727.84|725.44|0
1656667110000|2022-07-01 09:18:30|728.06|725.66|728.17|725.77|728.28|725.88|727.84|725.44|0
1656667120000|2022-07-01 09:18:40|728.06|725.66|728.06|725.66|728.17|725.77|728.06|725.66|0
1656667130000|2022-07-01 09:18:50|728.28|725.88|728.95|726.55|728.95|726.55|728.28|725.88|0
1656667140000|2022-07-01 09:19:00|728.84|726.44|728.84|726.44|728.84|726.44|728.84|726.44|0
1656667150000|2022-07-01 09:19:10|728.95|726.55|729.51|727.11|729.51|727.11|728.95|726.55|0
1656667160000|2022-07-01 09:19:20|729.17|726.77|729.17|726.77|729.17|726.77|729.17|726.77|0
1656667180000|2022-07-01 09:19:40|729.06|726.66|729.06|726.66|729.06|726.66|729.06|726.66|0
1656667190000|2022-07-01 09:19:50|728.73|726.33|728.95|726.55|728.95|726.55|728.73|726.33|0
1656667200000|2022-07-01 09:20:00|728.73|726.33|728.73|726.33|728.73|726.33|728.5|726.1|0
1656667210000|2022-07-01 09:20:10|728.84|726.44|728.95|726.55|728.95|726.55|728.84|726.44|0
1656667220000|2022-07-01 09:20:20|729.06|726.66|728.73|726.33|729.17|726.77|728.73|726.33|0
1656667230000|2022-07-01 09:20:30|729.39|726.99|729.39|726.99|729.39|726.99|729.29|726.89|0
1656667240000|2022-07-01 09:20:40|729.17|726.77|729.29|726.89|729.39|726.99|729.17|726.77|0
1656667250000|2022-07-01 09:20:50|729.17|726.77|729.39|726.99|729.39|726.99|729.17|726.77|0
1656667260000|2022-07-01 09:21:00|729.17|726.77|729.39|726.99|729.39|726.99|729.17|726.77|0
1656667270000|2022-07-01 09:21:10|729.62|727.22|729.84|727.44|729.84|727.44|729.39|726.99|0
1656667280000|2022-07-01 09:21:20|729.51|727.11|729.62|727.22|729.62|727.22|729.51|727.11|0
1656667290000|2022-07-01 09:21:30|729.51|727.11|729.29|726.89|729.51|727.11|729.29|726.89|0
1656667300000|2022-07-01 09:21:40|729.17|726.77|728.5|726.1|729.17|726.77|728.5|726.1|0
1656667310000|2022-07-01 09:21:50|728.73|726.33|728.4|726|728.73|726.33|728.4|726|0
1656667320000|2022-07-01 09:22:00|728.28|725.88|728.5|726.1|728.5|726.1|728.28|725.88|0
1656667330000|2022-07-01 09:22:10|728.73|726.33|729.06|726.66|729.06|726.66|728.62|726.22|0
1656667340000|2022-07-01 09:22:20|729.17|726.77|729.17|726.77|729.17|726.77|729.17|726.77|0
1656667350000|2022-07-01 09:22:30|728.95|726.55|728.5|726.1|728.95|726.55|728.5|726.1|0
1656667370000|2022-07-01 09:22:50|728.73|726.33|728.73|726.33|728.73|726.33|728.73|726.33|0
1656667380000|2022-07-01 09:23:00|728.95|726.55|728.84|726.44|728.95|726.55|728.84|726.44|0
1656667390000|2022-07-01 09:23:10|728.28|725.88|727.83|725.43|728.28|725.88|727.83|725.43|0
1656667400000|2022-07-01 09:23:20|727.73|725.33|727.73|725.33|728.06|725.66|727.73|725.33|0
1656667410000|2022-07-01 09:23:30|727.83|725.43|728.4|726|728.4|726|727.83|725.43|0
1656667420000|2022-07-01 09:23:40|728.28|725.88|726.94|724.54|728.28|725.88|726.94|724.54|0
1656667430000|2022-07-01 09:23:50|727.06|724.66|727.06|724.66|727.17|724.77|727.06|724.66|0
1656667440000|2022-07-01 09:24:00|727.28|724.88|727.28|724.88|727.39|724.99|727.17|724.77|0
1656667450000|2022-07-01 09:24:10|727.17|724.77|727.61|725.21|727.61|725.21|726.94|724.54|0
1656667460000|2022-07-01 09:24:20|728.06|725.66|728.17|725.77|728.17|725.77|728.06|725.66|0
1656667470000|2022-07-01 09:24:30|728.06|725.66|727.95|725.55|728.06|725.66|727.95|725.55|0
1656667480000|2022-07-01 09:24:40|728.06|725.66|728.17|725.77|728.17|725.77|727.95|725.55|0
1656667490000|2022-07-01 09:24:50|728.06|725.66|727.61|725.21|728.06|725.66|727.61|725.21|0
1656667500000|2022-07-01 09:25:00|727.83|725.43|727.73|725.33|728.28|725.88|727.73|725.33|0
1656667510000|2022-07-01 09:25:10|727.61|725.21|727.39|724.99|727.61|725.21|727.39|724.99|0
1656667520000|2022-07-01 09:25:20|727.17|724.77|727.17|724.77|727.17|724.77|727.17|724.77|0
1656667530000|2022-07-01 09:25:30|727.39|724.99|728.28|725.88|728.28|725.88|727.39|724.99|0
1656667540000|2022-07-01 09:25:40|728.06|725.66|728.06|725.66|728.4|726|727.83|725.43|0
1656667550000|2022-07-01 09:25:50|727.95|725.55|728.62|726.22|728.62|726.22|727.95|725.55|0
1656667560000|2022-07-01 09:26:00|728.72|726.32|729.06|726.66|729.06|726.66|728.72|726.32|0
1656667570000|2022-07-01 09:26:10|729.17|726.77|728.95|726.55|729.17|726.77|728.95|726.55|0
1656667580000|2022-07-01 09:26:20|728.84|726.44|728.95|726.55|728.95|726.55|728.84|726.44|0
1656667590000|2022-07-01 09:26:30|728.72|726.32|729.39|726.99|729.51|727.11|728.72|726.32|0
1656667600000|2022-07-01 09:26:40|729.51|727.11|729.51|727.11|729.62|727.22|729.39|726.99|0
1656667610000|2022-07-01 09:26:50|729.62|727.22|729.39|726.99|729.62|727.22|729.39|726.99|0
1656667620000|2022-07-01 09:27:00|729.84|727.44|729.84|727.44|729.84|727.44|729.84|727.44|0
1656667630000|2022-07-01 09:27:10|730.06|727.66|730.28|727.88|730.28|727.88|730.06|727.66|0
1656667640000|2022-07-01 09:27:20|730.06|727.66|730.28|727.88|730.28|727.88|730.06|727.66|0
1656667650000|2022-07-01 09:27:30|730.06|727.66|730.73|728.33|730.73|728.33|730.06|727.66|0
1656667660000|2022-07-01 09:27:40|730.95|728.55|730.51|728.11|730.95|728.55|730.51|728.11|0
1656667670000|2022-07-01 09:27:50|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1656667680000|2022-07-01 09:28:00|730.18|727.78|729.84|727.44|730.18|727.78|729.84|727.44|0
1656667690000|2022-07-01 09:28:10|729.51|727.11|729.84|727.44|729.84|727.44|729.51|727.11|0
1656667700000|2022-07-01 09:28:20|729.73|727.33|730.18|727.78|730.18|727.78|729.73|727.33|0
1656667710000|2022-07-01 09:28:30|730.28|727.88|730.51|728.11|730.51|728.11|730.06|727.66|0
1656667720000|2022-07-01 09:28:40|730.62|728.22|730.51|728.11|730.73|728.33|730.51|728.11|0
1656667730000|2022-07-01 09:28:50|730.73|728.33|730.95|728.55|730.95|728.55|730.73|728.33|0
1656667740000|2022-07-01 09:29:00|730.84|728.44|730.95|728.55|731.17|728.77|730.84|728.44|0
1656667750000|2022-07-01 09:29:10|730.84|728.44|730.51|728.11|730.84|728.44|730.51|728.11|0
1656667760000|2022-07-01 09:29:20|730.4|728|730.51|728.11|730.51|728.11|730.4|728|0
1656667770000|2022-07-01 09:29:30|730.4|728|730.62|728.22|730.62|728.22|730.28|727.88|0
1656667780000|2022-07-01 09:29:40|730.84|728.44|730.95|728.55|731.17|728.77|730.84|728.44|0
1656667790000|2022-07-01 09:29:50|731.17|728.77|730.95|728.55|731.17|728.77|730.95|728.55|0
1656667800000|2022-07-01 09:30:00|731.17|728.77|730.84|728.44|731.17|728.77|730.73|728.33|0
1656667810000|2022-07-01 09:30:10|730.95|728.55|730.62|728.22|730.95|728.55|730.62|728.22|0
1656667820000|2022-07-01 09:30:20|730.51|728.11|730.51|728.11|730.51|728.11|730.06|727.66|0
1656667830000|2022-07-01 09:30:30|730.62|728.22|731.17|728.77|731.17|728.77|730.62|728.22|0
1656667840000|2022-07-01 09:30:40|730.84|728.44|730.06|727.66|730.84|728.44|730.06|727.66|0
1656667850000|2022-07-01 09:30:50|730.18|727.78|729.73|727.33|730.18|727.78|729.73|727.33|0
1656667860000|2022-07-01 09:31:00|729.84|727.44|729.95|727.55|729.95|727.55|729.84|727.44|0
1656667870000|2022-07-01 09:31:10|729.84|727.44|730.28|727.88|730.28|727.88|729.84|727.44|0
1656667880000|2022-07-01 09:31:20|730.18|727.78|730.06|727.66|730.18|727.78|730.06|727.66|0
1656667890000|2022-07-01 09:31:30|730.18|727.78|730.51|728.11|730.51|728.11|730.18|727.78|0
1656667900000|2022-07-01 09:31:40|730.73|728.33|730.4|728|730.73|728.33|730.4|728|0
1656667910000|2022-07-01 09:31:50|730.51|728.11|730.4|728|730.51|728.11|730.4|728|0
1656667920000|2022-07-01 09:32:00|730.51|728.11|729.95|727.55|730.51|728.11|729.95|727.55|0
1656667930000|2022-07-01 09:32:10|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1656667940000|2022-07-01 09:32:20|730.18|727.78|730.06|727.66|730.18|727.78|730.06|727.66|0
1656667950000|2022-07-01 09:32:30|729.84|727.44|729.61|727.21|729.84|727.44|729.61|727.21|0
1656667960000|2022-07-01 09:32:40|728.95|726.55|728.95|726.55|728.95|726.55|728.95|726.55|0
1656667970000|2022-07-01 09:32:50|728.72|726.32|728.72|726.32|728.72|726.32|728.72|726.32|0
1656667980000|2022-07-01 09:33:00|728.5|726.1|729.17|726.77|729.17|726.77|728.5|726.1|0
1656667990000|2022-07-01 09:33:10|729.39|726.99|729.39|726.99|729.39|726.99|729.17|726.77|0
1656668000000|2022-07-01 09:33:20|729.61|727.21|729.84|727.44|730.06|727.66|729.61|727.21|0
1656668010000|2022-07-01 09:33:30|729.95|727.55|729.84|727.44|729.95|727.55|729.61|727.21|0
1656668020000|2022-07-01 09:33:40|729.61|727.21|729.39|726.99|729.73|727.33|729.39|726.99|0
1656668030000|2022-07-01 09:33:50|729.61|727.21|729.39|726.99|729.61|727.21|729.39|726.99|0
1656668040000|2022-07-01 09:34:00|730.18|727.78|729.95|727.55|730.18|727.78|729.95|727.55|0
1656668050000|2022-07-01 09:34:10|730.06|727.66|730.73|728.33|730.73|728.33|730.06|727.66|0
1656668060000|2022-07-01 09:34:20|730.5|728.1|730.5|728.1|730.73|728.33|730.5|728.1|0
1656668070000|2022-07-01 09:34:30|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1656668080000|2022-07-01 09:34:40|730.62|728.22|730.5|728.1|730.62|728.22|730.5|728.1|0
1656668090000|2022-07-01 09:34:50|730.4|728|730.4|728|730.5|728.1|730.4|728|0
1656668100000|2022-07-01 09:35:00|730.06|727.66|730.5|728.1|730.5|728.1|730.06|727.66|0
1656668110000|2022-07-01 09:35:10|730.4|728|730.4|728|730.4|728|730.4|728|0
1656668120000|2022-07-01 09:35:20|729.84|727.44|729.39|726.99|729.84|727.44|729.39|726.99|0
1656668130000|2022-07-01 09:35:30|729.61|727.21|729.61|727.21|729.73|727.33|729.61|727.21|0
1656668140000|2022-07-01 09:35:40|729.73|727.33|729.61|727.21|729.73|727.33|729.61|727.21|0
1656668150000|2022-07-01 09:35:50|729.39|726.99|729.61|727.21|729.73|727.33|729.39|726.99|0
1656668160000|2022-07-01 09:36:00|729.51|727.11|729.39|726.99|729.61|727.21|729.39|726.99|0
1656668170000|2022-07-01 09:36:10|729.95|727.55|729.84|727.44|730.06|727.66|729.84|727.44|0
1656668180000|2022-07-01 09:36:20|729.73|727.33|730.06|727.66|730.06|727.66|729.73|727.33|0
1656668190000|2022-07-01 09:36:30|729.95|727.55|729.61|727.21|729.95|727.55|729.61|727.21|0
1656668200000|2022-07-01 09:36:40|729.51|727.11|729.84|727.44|729.84|727.44|729.51|727.11|0
1656668210000|2022-07-01 09:36:50|730.06|727.66|730.06|727.66|730.06|727.66|730.06|727.66|0
1656668220000|2022-07-01 09:37:00|730.28|727.88|730.06|727.66|730.28|727.88|730.06|727.66|0
1656668230000|2022-07-01 09:37:10|729.73|727.33|729.39|726.99|729.73|727.33|729.39|726.99|0
1656668240000|2022-07-01 09:37:20|729.17|726.77|728.05|725.65|729.17|726.77|728.05|725.65|0
1656668250000|2022-07-01 09:37:30|728.17|725.77|728.5|726.1|728.5|726.1|728.17|725.77|0
1656668260000|2022-07-01 09:37:40|728.62|726.22|728.5|726.1|728.62|726.22|728.5|726.1|0
1656668270000|2022-07-01 09:37:50|728.05|725.65|728.39|725.99|728.39|725.99|728.05|725.65|0
1656668280000|2022-07-01 09:38:00|728.5|726.1|729.17|726.77|729.17|726.77|728.5|726.1|0
1656668290000|2022-07-01 09:38:10|728.72|726.32|728.72|726.32|728.72|726.32|728.62|726.22|0
1656668300000|2022-07-01 09:38:20|728.94|726.54|729.17|726.77|729.17|726.77|728.94|726.54|0
1656668310000|2022-07-01 09:38:30|728.94|726.54|728.84|726.44|728.94|726.54|728.84|726.44|0
1656668320000|2022-07-01 09:38:40|728.94|726.54|729.17|726.77|729.17|726.77|728.94|726.54|0
1656668330000|2022-07-01 09:38:50|729.28|726.88|729.39|726.99|729.39|726.99|729.17|726.77|0
1656668340000|2022-07-01 09:39:00|729.61|727.21|729.51|727.11|729.61|727.21|729.51|727.11|0
1656668350000|2022-07-01 09:39:10|728.94|726.54|728.94|726.54|729.06|726.66|728.94|726.54|0
1656668360000|2022-07-01 09:39:20|729.06|726.66|729.39|726.99|729.39|726.99|729.06|726.66|0
1656668370000|2022-07-01 09:39:30|729.61|727.21|730.06|727.66|730.06|727.66|729.61|727.21|0
1656668380000|2022-07-01 09:39:40|730.28|727.88|730.5|728.1|730.5|728.1|730.28|727.88|0
1656668390000|2022-07-01 09:39:50|730.28|727.88|730.84|728.44|730.84|728.44|730.28|727.88|0
1656668400000|2022-07-01 09:40:00|730.73|728.33|730.73|728.33|730.73|728.33|730.5|728.1|0
1656668410000|2022-07-01 09:40:10|730.84|728.44|730.84|728.44|730.95|728.55|730.73|728.33|0
1656668420000|2022-07-01 09:40:20|730.95|728.55|731.62|729.22|731.62|729.22|730.95|728.55|0
1656668430000|2022-07-01 09:40:30|731.51|729.11|731.96|729.56|731.96|729.56|731.51|729.11|0
1656668440000|2022-07-01 09:40:40|732.06|729.66|731.84|729.44|732.06|729.66|731.84|729.44|0
1656668450000|2022-07-01 09:40:50|731.62|729.22|731.51|729.11|731.62|729.22|731.51|729.11|0
1656668460000|2022-07-01 09:41:00|731.39|728.99|731.39|728.99|731.51|729.11|731.39|728.99|0
1656668470000|2022-07-01 09:41:10|731.84|729.44|731.17|728.77|731.84|729.44|731.17|728.77|0
1656668480000|2022-07-01 09:41:20|730.95|728.55|730.73|728.33|731.06|728.66|730.73|728.33|0
1656668490000|2022-07-01 09:41:30|730.95|728.55|731.17|728.77|731.17|728.77|730.73|728.33|0
1656668500000|2022-07-01 09:41:40|731.06|728.66|731.39|728.99|731.39|728.99|731.06|728.66|0
1656668510000|2022-07-01 09:41:50|731.17|728.77|731.17|728.77|731.17|728.77|731.06|728.66|0
1656668520000|2022-07-01 09:42:00|730.95|728.55|730.5|728.1|731.06|728.66|730.5|728.1|0
1656668530000|2022-07-01 09:42:10|730.28|727.88|730.28|727.88|730.5|728.1|730.28|727.88|0
1656668540000|2022-07-01 09:42:20|730.5|728.1|730.62|728.22|730.73|728.33|730.5|728.1|0
1656668550000|2022-07-01 09:42:30|730.5|728.1|730.62|728.22|730.73|728.33|730.5|728.1|0
1656668560000|2022-07-01 09:42:40|730.5|728.1|730.5|728.1|730.73|728.33|730.5|728.1|0
1656668570000|2022-07-01 09:42:50|730.62|728.22|730.95|728.55|730.95|728.55|730.62|728.22|0
1656668580000|2022-07-01 09:43:00|731.17|728.77|731.17|728.77|731.39|728.99|731.17|728.77|0
1656668590000|2022-07-01 09:43:10|731.51|729.11|731.62|729.22|731.62|729.22|731.39|728.99|0
1656668600000|2022-07-01 09:43:20|731.17|728.77|731.39|728.99|731.39|728.99|731.17|728.77|0
1656668610000|2022-07-01 09:43:30|731.62|729.22|731.62|729.22|731.62|729.22|731.51|729.11|0
1656668620000|2022-07-01 09:43:40|731.84|729.44|732.06|729.66|732.06|729.66|731.73|729.33|0
1656668630000|2022-07-01 09:43:50|732.18|729.78|732.4|730|732.4|730|732.18|729.78|0
1656668640000|2022-07-01 09:44:00|732.51|730.11|732.5|730.1|732.51|730.11|732.5|730.1|0
1656668650000|2022-07-01 09:44:10|732.28|729.88|732.72|730.32|732.72|730.32|732.28|729.88|0
1656668660000|2022-07-01 09:44:20|732.84|730.44|732.17|729.77|732.84|730.44|732.17|729.77|0
1656668670000|2022-07-01 09:44:30|732.5|730.1|732.5|730.1|732.72|730.32|732.5|730.1|0
1656668680000|2022-07-01 09:44:40|732.28|729.88|732.28|729.88|732.39|729.99|732.28|729.88|0
1656668690000|2022-07-01 09:44:50|732.05|729.65|731.83|729.43|732.05|729.65|731.72|729.32|0
1656668700000|2022-07-01 09:45:00|732.28|729.88|732.28|729.88|732.39|729.99|732.05|729.65|0
1656668710000|2022-07-01 09:45:10|732.39|729.99|732.72|730.32|732.72|730.32|732.28|729.88|0
1656668720000|2022-07-01 09:45:20|732.5|730.1|732.5|730.1|732.72|730.32|732.5|730.1|0
1656668730000|2022-07-01 09:45:30|732.05|729.65|732.28|729.88|732.28|729.88|732.05|729.65|0
1656668740000|2022-07-01 09:45:40|731.83|729.43|731.72|729.32|731.83|729.43|731.61|729.21|0
1656668750000|2022-07-01 09:45:50|731.61|729.21|731.5|729.1|731.61|729.21|731.5|729.1|0
1656668760000|2022-07-01 09:46:00|731.61|729.21|731.83|729.43|731.83|729.43|731.61|729.21|0
1656668770000|2022-07-01 09:46:10|732.05|729.65|731.83|729.43|732.05|729.65|731.83|729.43|0
1656668780000|2022-07-01 09:46:20|731.61|729.21|732.28|729.88|732.28|729.88|731.61|729.21|0
1656668790000|2022-07-01 09:46:30|732.17|729.77|731.61|729.21|732.17|729.77|731.61|729.21|0
1656668800000|2022-07-01 09:46:40|731.16|728.76|730.94|728.54|731.16|728.76|730.94|728.54|0
1656668830000|2022-07-01 09:47:10|730.72|728.32|730.49|728.09|730.72|728.32|730.49|728.09|0
1656668840000|2022-07-01 09:47:20|730.27|727.87|730.27|727.87|730.49|728.09|730.27|727.87|0
1656668850000|2022-07-01 09:47:30|730.05|727.65|729.94|727.54|730.05|727.65|729.82|727.42|0
1656668860000|2022-07-01 09:47:40|730.05|727.65|729.94|727.54|730.05|727.65|729.94|727.54|0
1656668870000|2022-07-01 09:47:50|729.82|727.42|730.05|727.65|730.05|727.65|729.82|727.42|0
1656668880000|2022-07-01 09:48:00|730.27|727.87|729.94|727.54|730.27|727.87|729.94|727.54|0
1656668890000|2022-07-01 09:48:10|730.05|727.65|730.16|727.76|730.27|727.87|730.05|727.65|0
1656668900000|2022-07-01 09:48:20|730.05|727.65|730.05|727.65|730.16|727.76|730.05|727.65|0
1656668910000|2022-07-01 09:48:30|729.6|727.2|729.82|727.42|729.82|727.42|729.38|726.98|0
1656668920000|2022-07-01 09:48:40|729.49|727.09|729.6|727.2|729.6|727.2|729.49|727.09|0
1656668930000|2022-07-01 09:48:50|729.49|727.09|728.93|726.53|729.49|727.09|728.93|726.53|0
1656668940000|2022-07-01 09:49:00|728.04|725.64|727.6|725.2|728.04|725.64|727.6|725.2|0
1656668950000|2022-07-01 09:49:10|727.82|725.42|727.6|725.2|727.82|725.42|727.6|725.2|0
1656668960000|2022-07-01 09:49:20|727.37|724.97|727.15|724.75|727.37|724.97|727.15|724.75|0
1656668970000|2022-07-01 09:49:30|726.93|724.53|726.93|724.53|727.15|724.75|726.93|724.53|0
1656668980000|2022-07-01 09:49:40|727.37|724.97|726.93|724.53|727.37|724.97|726.93|724.53|0
1656668990000|2022-07-01 09:49:50|726.71|724.31|726.04|723.64|726.71|724.31|726.04|723.64|0
1656669000000|2022-07-01 09:50:00|725.82|723.42|726.26|723.86|726.26|723.86|725.82|723.42|0
1656669010000|2022-07-01 09:50:10|726.16|723.76|726.04|723.64|726.16|723.76|726.04|723.64|0
1656669020000|2022-07-01 09:50:20|726.16|723.76|725.37|722.97|726.16|723.76|725.37|722.97|0
1656669030000|2022-07-01 09:50:30|725.82|723.42|725.6|723.2|725.82|723.42|725.6|723.2|0
1656669040000|2022-07-01 09:50:40|725.82|723.42|725.71|723.31|725.82|723.42|725.6|723.2|0
1656669050000|2022-07-01 09:50:50|726.04|723.64|726.04|723.64|726.04|723.64|725.93|723.53|0
1656669060000|2022-07-01 09:51:00|726.16|723.76|726.04|723.64|726.16|723.76|726.04|723.64|0
1656669070000|2022-07-01 09:51:10|726.16|723.76|726.04|723.64|726.26|723.86|726.04|723.64|0
1656669080000|2022-07-01 09:51:20|725.82|723.42|726.04|723.64|726.04|723.64|725.82|723.42|0
1656669090000|2022-07-01 09:51:30|726.16|723.76|726.04|723.64|726.16|723.76|725.82|723.42|0
1656669100000|2022-07-01 09:51:40|725.93|723.53|725.93|723.53|725.93|723.53|725.93|723.53|0
1656669110000|2022-07-01 09:51:50|725.82|723.42|725.93|723.53|725.93|723.53|725.82|723.42|0
1656669120000|2022-07-01 09:52:00|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1656669130000|2022-07-01 09:52:10|725.6|723.2|726.04|723.64|726.04|723.64|725.6|723.2|0
1656669140000|2022-07-01 09:52:20|726.16|723.76|726.04|723.64|726.16|723.76|726.04|723.64|0
1656669150000|2022-07-01 09:52:30|726.26|723.86|726.04|723.64|726.26|723.86|725.93|723.53|0
1656669160000|2022-07-01 09:52:40|726.26|723.86|726.26|723.86|726.26|723.86|726.04|723.64|0
1656669170000|2022-07-01 09:52:50|726.16|723.76|726.04|723.64|726.16|723.76|726.04|723.64|0
1656669180000|2022-07-01 09:53:00|726.26|723.86|726.48|724.08|726.48|724.08|726.26|723.86|0
1656669190000|2022-07-01 09:53:10|726.71|724.31|726.48|724.08|726.71|724.31|726.48|724.08|0
1656669200000|2022-07-01 09:53:20|726.26|723.86|726.48|724.08|726.48|724.08|726.26|723.86|0
1656669210000|2022-07-01 09:53:30|726.71|724.31|726.71|724.31|726.93|724.53|726.71|724.31|0
1656669220000|2022-07-01 09:53:40|726.48|724.08|726.48|724.08|726.71|724.31|726.48|724.08|0
1656669230000|2022-07-01 09:53:50|726.26|723.86|725.15|722.75|726.26|723.86|725.15|722.75|0
1656669240000|2022-07-01 09:54:00|724.93|722.53|724.82|722.42|724.93|722.53|724.71|722.31|0
1656669250000|2022-07-01 09:54:10|724.93|722.53|724.48|722.08|724.93|722.53|724.48|722.08|0
1656669270000|2022-07-01 09:54:30|724.71|722.31|724.48|722.08|724.71|722.31|724.48|722.08|0
1656669280000|2022-07-01 09:54:40|724.26|721.86|724.71|722.31|724.71|722.31|724.15|721.75|0
1656669290000|2022-07-01 09:54:50|724.48|722.08|724.6|722.2|724.6|722.2|724.48|722.08|0
1656669300000|2022-07-01 09:55:00|724.71|722.31|724.38|721.98|724.71|722.31|724.26|721.86|0
1656669310000|2022-07-01 09:55:10|724.6|722.2|724.6|722.2|724.6|722.2|724.48|722.08|0
1656669320000|2022-07-01 09:55:20|724.71|722.31|724.71|722.31|724.71|722.31|724.6|722.2|0
1656669330000|2022-07-01 09:55:30|724.6|722.2|724.48|722.08|724.71|722.31|724.48|722.08|0
1656669340000|2022-07-01 09:55:40|724.6|722.2|724.82|722.42|724.82|722.42|724.6|722.2|0
1656669350000|2022-07-01 09:55:50|724.93|722.53|724.6|722.2|724.93|722.53|724.48|722.08|0
1656669360000|2022-07-01 09:56:00|725.15|722.75|725.15|722.75|725.59|723.19|725.15|722.75|0
1656669370000|2022-07-01 09:56:10|725.27|722.87|725.82|723.42|725.82|723.42|725.27|722.87|0
1656669380000|2022-07-01 09:56:20|725.59|723.19|725.59|723.19|725.71|723.31|725.59|723.19|0
1656669390000|2022-07-01 09:56:30|725.82|723.42|725.82|723.42|725.93|723.53|725.82|723.42|0
1656669400000|2022-07-01 09:56:40|726.04|723.64|725.59|723.19|726.15|723.75|725.59|723.19|0
1656669410000|2022-07-01 09:56:50|725.15|722.75|725.15|722.75|725.27|722.87|725.15|722.75|0
1656669420000|2022-07-01 09:57:00|725.27|722.87|725.27|722.87|725.27|722.87|725.27|722.87|0
1656669430000|2022-07-01 09:57:10|725.15|722.75|725.04|722.64|725.15|722.75|725.04|722.64|0
1656669440000|2022-07-01 09:57:20|725.15|722.75|725.15|722.75|725.15|722.75|725.15|722.75|0
1656669450000|2022-07-01 09:57:30|725.37|722.97|725.59|723.19|725.82|723.42|725.37|722.97|0
1656669460000|2022-07-01 09:57:40|725.37|722.97|725.49|723.09|725.59|723.19|725.37|722.97|0
1656669470000|2022-07-01 09:57:50|725.59|723.19|725.37|722.97|725.59|723.19|725.37|722.97|0
1656669480000|2022-07-01 09:58:00|725.59|723.19|725.37|722.97|725.59|723.19|725.37|722.97|0
1656669490000|2022-07-01 09:58:10|725.15|722.75|725.82|723.42|725.82|723.42|725.15|722.75|0
1656669500000|2022-07-01 09:58:20|725.59|723.19|725.59|723.19|725.59|723.19|725.37|722.97|0
1656669510000|2022-07-01 09:58:30|725.71|723.31|725.71|723.31|725.71|723.31|725.71|723.31|0
1656669520000|2022-07-01 09:58:40|725.49|723.09|725.59|723.19|725.59|723.19|725.49|723.09|0
1656669530000|2022-07-01 09:58:50|725.49|723.09|725.49|723.09|725.59|723.19|725.49|723.09|0
1656669540000|2022-07-01 09:59:00|725.59|723.19|725.71|723.31|725.82|723.42|725.59|723.19|0
1656669550000|2022-07-01 09:59:10|725.82|723.42|725.59|723.19|725.82|723.42|725.59|723.19|0
1656669560000|2022-07-01 09:59:20|725.49|723.09|725.26|722.86|725.49|723.09|725.26|722.86|0
1656669570000|2022-07-01 09:59:30|725.59|723.19|725.15|722.75|725.59|723.19|724.93|722.53|0
1656669580000|2022-07-01 09:59:40|724.6|722.2|724.7|722.3|724.7|722.3|724.6|722.2|0
1656669590000|2022-07-01 09:59:50|724.93|722.53|724.7|722.3|725.04|722.64|724.7|722.3|0
1656669600000|2022-07-01 10:00:00|724.93|722.53|723.82|721.42|724.93|722.53|723.71|721.31|0
1656669610000|2022-07-01 10:00:10|724.26|721.86|724.15|721.75|724.26|721.86|724.04|721.64|0
1656669620000|2022-07-01 10:00:20|724.48|722.08|724.48|722.08|724.7|722.3|724.48|722.08|0
1656669630000|2022-07-01 10:00:30|724.6|722.2|724.48|722.08|724.6|722.2|724.48|722.08|0
1656669640000|2022-07-01 10:00:40|724.38|721.98|724.48|722.08|724.48|722.08|724.38|721.98|0
1656669650000|2022-07-01 10:00:50|724.7|722.3|724.48|722.08|724.7|722.3|724.48|722.08|0
1656669660000|2022-07-01 10:01:00|724.7|722.3|724.93|722.53|724.93|722.53|724.7|722.3|0
1656669670000|2022-07-01 10:01:10|725.37|722.97|725.26|722.86|725.37|722.97|725.26|722.86|0
1656669680000|2022-07-01 10:01:20|725.15|722.75|725.26|722.86|725.37|722.97|725.15|722.75|0
1656669690000|2022-07-01 10:01:30|725.37|722.97|725.37|722.97|725.37|722.97|725.37|722.97|0
1656669700000|2022-07-01 10:01:40|725.15|722.75|725.04|722.64|725.15|722.75|724.93|722.53|0
1656669710000|2022-07-01 10:01:50|725.26|722.86|725.59|723.19|725.59|723.19|725.26|722.86|0
1656669720000|2022-07-01 10:02:00|726.04|723.64|725.93|723.53|726.04|723.64|725.82|723.42|0
1656669730000|2022-07-01 10:02:10|726.04|723.64|726.26|723.86|726.26|723.86|725.82|723.42|0
1656669740000|2022-07-01 10:02:20|726.15|723.75|726.48|724.08|726.48|724.08|726.15|723.75|0
1656669750000|2022-07-01 10:02:30|726.6|724.2|726.7|724.3|726.7|724.3|726.48|724.08|0
1656669760000|2022-07-01 10:02:40|726.6|724.2|726.93|724.53|726.93|724.53|726.6|724.2|0
1656669780000|2022-07-01 10:03:00|727.15|724.75|727.04|724.64|727.15|724.75|727.04|724.64|0
1656669790000|2022-07-01 10:03:10|727.15|724.75|727.15|724.75|727.15|724.75|727.15|724.75|0
1656669800000|2022-07-01 10:03:20|727.04|724.64|727.04|724.64|727.04|724.64|727.04|724.64|0
1656669810000|2022-07-01 10:03:30|726.93|724.53|727.15|724.75|727.15|724.75|726.93|724.53|0
1656669820000|2022-07-01 10:03:40|727.49|725.09|727.37|724.97|727.59|725.19|727.37|724.97|0
1656669830000|2022-07-01 10:03:50|727.49|725.09|727.37|724.97|727.49|725.09|727.37|724.97|0
1656669840000|2022-07-01 10:04:00|727.59|725.19|727.49|725.09|727.59|725.19|727.49|725.09|0
1656669850000|2022-07-01 10:04:10|727.59|725.19|728.04|725.64|728.04|725.64|727.59|725.19|0
1656669860000|2022-07-01 10:04:20|728.16|725.76|728.04|725.64|728.26|725.86|728.04|725.64|0
1656669870000|2022-07-01 10:04:30|728.16|725.76|728.04|725.64|728.16|725.76|728.04|725.64|0
1656669880000|2022-07-01 10:04:40|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1656669890000|2022-07-01 10:04:50|728.48|726.08|728.48|726.08|728.48|726.08|728.48|726.08|0
1656669900000|2022-07-01 10:05:00|728.38|725.98|728.38|725.98|728.38|725.98|728.38|725.98|0
1656669910000|2022-07-01 10:05:10|728.26|725.86|728.04|725.64|728.26|725.86|728.04|725.64|0
1656669920000|2022-07-01 10:05:20|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1656669930000|2022-07-01 10:05:30|728.16|725.76|728.04|725.64|728.16|725.76|727.82|725.42|0
1656669940000|2022-07-01 10:05:40|728.26|725.86|728.71|726.31|728.71|726.31|728.26|725.86|0
1656669950000|2022-07-01 10:05:50|728.93|726.53|728.93|726.53|728.93|726.53|728.93|726.53|0
1656669960000|2022-07-01 10:06:00|729.05|726.65|728.93|726.53|729.05|726.65|728.82|726.42|0
1656669970000|2022-07-01 10:06:10|728.71|726.31|728.48|726.08|728.71|726.31|728.48|726.08|0
1656669980000|2022-07-01 10:06:20|728.71|726.31|728.71|726.31|728.71|726.31|728.6|726.2|0
1656669990000|2022-07-01 10:06:30|728.82|726.42|728.26|725.86|728.82|726.42|728.26|725.86|0
1656670000000|2022-07-01 10:06:40|728.48|726.08|728.26|725.86|728.48|726.08|728.26|725.86|0
1656670020000|2022-07-01 10:07:00|728.48|726.08|728.48|726.08|728.48|726.08|728.26|725.86|0
1656670030000|2022-07-01 10:07:10|728.71|726.31|729.15|726.75|729.15|726.75|728.71|726.31|0
1656670040000|2022-07-01 10:07:20|729.37|726.97|729.37|726.97|729.37|726.97|729.37|726.97|0
1656670050000|2022-07-01 10:07:30|729.82|727.42|729.82|727.42|729.82|727.42|729.6|727.2|0
1656670080000|2022-07-01 10:08:00|730.04|727.64|730.04|727.64|730.04|727.64|730.04|727.64|0
1656670090000|2022-07-01 10:08:10|729.82|727.42|730.04|727.64|730.04|727.64|729.82|727.42|0
1656670100000|2022-07-01 10:08:20|730.49|728.09|730.93|728.53|730.93|728.53|730.49|728.09|0
1656670110000|2022-07-01 10:08:30|730.71|728.31|730.6|728.2|730.71|728.31|730.6|728.2|0
1656670120000|2022-07-01 10:08:40|730.71|728.31|730.71|728.31|730.71|728.31|730.49|728.09|0
1656670130000|2022-07-01 10:08:50|730.93|728.53|730.49|728.09|730.93|728.53|730.49|728.09|0
1656670140000|2022-07-01 10:09:00|730.6|728.2|730.49|728.09|730.71|728.31|730.49|728.09|0
1656670150000|2022-07-01 10:09:10|730.27|727.87|730.04|727.64|730.27|727.87|730.04|727.64|0
1656670160000|2022-07-01 10:09:20|730.16|727.76|730.71|728.31|730.71|728.31|730.16|727.76|0
1656670170000|2022-07-01 10:09:30|730.38|727.98|730.49|728.09|730.49|728.09|730.38|727.98|0
1656670180000|2022-07-01 10:09:40|730.71|728.31|730.71|728.31|730.71|728.31|730.49|728.09|0
1656670190000|2022-07-01 10:09:50|730.6|728.2|730.71|728.31|730.71|728.31|730.6|728.2|0
1656670200000|2022-07-01 10:10:00|730.6|728.2|730.71|728.31|730.71|728.31|730.6|728.2|0
1656670230000|2022-07-01 10:10:30|730.83|728.43|730.83|728.43|730.83|728.43|730.83|728.43|0
1656670240000|2022-07-01 10:10:40|730.93|728.53|730.93|728.53|731.16|728.76|730.93|728.53|0
1656670250000|2022-07-01 10:10:50|730.71|728.31|730.93|728.53|730.93|728.53|730.71|728.31|0
1656670260000|2022-07-01 10:11:00|731.16|728.76|731.6|729.2|731.6|729.2|731.16|728.76|0
1656670270000|2022-07-01 10:11:10|731.83|729.43|731.6|729.2|731.83|729.43|731.5|729.1|0
1656670280000|2022-07-01 10:11:20|731.38|728.98|731.38|728.98|731.6|729.2|731.38|728.98|0
1656670290000|2022-07-01 10:11:30|731.5|729.1|731.27|728.87|731.5|729.1|731.27|728.87|0
1656670300000|2022-07-01 10:11:40|731.16|728.76|730.93|728.53|731.16|728.76|730.93|728.53|0
1656670310000|2022-07-01 10:11:50|731.16|728.76|731.16|728.76|731.16|728.76|731.16|728.76|0
1656670320000|2022-07-01 10:12:00|730.93|728.53|730.71|728.31|730.93|728.53|730.71|728.31|0
1656670340000|2022-07-01 10:12:20|731.16|728.76|731.16|728.76|731.16|728.76|731.16|728.76|0
1656670350000|2022-07-01 10:12:30|730.71|728.31|730.71|728.31|730.71|728.31|730.71|728.31|0
1656670360000|2022-07-01 10:12:40|730.93|728.53|730.93|728.53|730.93|728.53|730.93|728.53|0
1656670370000|2022-07-01 10:12:50|731.16|728.76|731.16|728.76|731.16|728.76|730.93|728.53|0
1656670380000|2022-07-01 10:13:00|730.6|728.2|730.49|728.09|730.6|728.2|730.49|728.09|0
1656670390000|2022-07-01 10:13:10|730.26|727.86|730.04|727.64|730.26|727.86|730.04|727.64|0
1656670400000|2022-07-01 10:13:20|729.82|727.42|729.6|727.2|729.82|727.42|729.6|727.2|0
1656670410000|2022-07-01 10:13:30|729.37|726.97|729.71|727.31|729.71|727.31|729.37|726.97|0
1656670420000|2022-07-01 10:13:40|729.82|727.42|730.26|727.86|730.26|727.86|729.71|727.31|0
1656670450000|2022-07-01 10:14:10|730.04|727.64|730.16|727.76|730.26|727.86|730.04|727.64|0
1656670460000|2022-07-01 10:14:20|730.26|727.86|730.26|727.86|730.26|727.86|730.26|727.86|0
1656670470000|2022-07-01 10:14:30|729.37|726.97|729.37|726.97|729.37|726.97|729.37|726.97|0
1656670500000|2022-07-01 10:15:00|729.15|726.75|728.71|726.31|729.15|726.75|728.6|726.2|0
1656670520000|2022-07-01 10:15:20|728.48|726.08|728.48|726.08|728.71|726.31|728.48|726.08|0
1656670530000|2022-07-01 10:15:30|728.6|726.2|728.48|726.08|728.71|726.31|728.48|726.08|0
1656670550000|2022-07-01 10:15:50|728.26|725.86|728.38|725.98|728.48|726.08|728.26|725.86|0
1656670560000|2022-07-01 10:16:00|728.26|725.86|727.15|724.75|728.26|725.86|727.15|724.75|0
1656670570000|2022-07-01 10:16:10|726.92|724.52|727.15|724.75|727.15|724.75|726.7|724.3|0
1656670580000|2022-07-01 10:16:20|727.37|724.97|727.04|724.64|727.37|724.97|727.04|724.64|0
1656670590000|2022-07-01 10:16:30|726.7|724.3|726.26|723.86|726.7|724.3|726.26|723.86|0
1656670600000|2022-07-01 10:16:40|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1656670610000|2022-07-01 10:16:50|726.92|724.52|726.7|724.3|726.92|724.52|726.7|724.3|0
1656670620000|2022-07-01 10:17:00|726.48|724.08|726.48|724.08|726.48|724.08|726.48|724.08|0
1656670630000|2022-07-01 10:17:10|726.7|724.3|726.7|724.3|726.92|724.52|726.7|724.3|0
1656670640000|2022-07-01 10:17:20|726.6|724.2|726.26|723.86|726.6|724.2|726.26|723.86|0
1656670650000|2022-07-01 10:17:30|726.15|723.75|725.81|723.41|726.15|723.75|725.81|723.41|0
1656670660000|2022-07-01 10:17:40|726.03|723.63|726.26|723.86|726.26|723.86|726.03|723.63|0
1656670670000|2022-07-01 10:17:50|726.37|723.97|726.15|723.75|726.48|724.08|726.15|723.75|0
1656670680000|2022-07-01 10:18:00|725.93|723.53|725.59|723.19|726.03|723.63|725.59|723.19|0
1656670690000|2022-07-01 10:18:10|725.71|723.31|726.03|723.63|726.03|723.63|725.71|723.31|0
1656670700000|2022-07-01 10:18:20|726.26|723.86|726.15|723.75|726.26|723.86|726.03|723.63|0
1656670710000|2022-07-01 10:18:30|726.26|723.86|726.03|723.63|726.26|723.86|726.03|723.63|0
1656670720000|2022-07-01 10:18:40|726.15|723.75|726.03|723.63|726.15|723.75|726.03|723.63|0
1656670730000|2022-07-01 10:18:50|726.15|723.75|726.03|723.63|726.15|723.75|726.03|723.63|0
1656670740000|2022-07-01 10:19:00|725.81|723.41|725.81|723.41|725.81|723.41|725.81|723.41|0
1656670750000|2022-07-01 10:19:10|725.71|723.31|725.71|723.31|725.71|723.31|725.71|723.31|0
1656670760000|2022-07-01 10:19:20|725.59|723.19|725.37|722.97|725.59|723.19|725.37|722.97|0
1656670770000|2022-07-01 10:19:30|725.15|722.75|725.37|722.97|725.37|722.97|725.15|722.75|0
1656670780000|2022-07-01 10:19:40|725.26|722.86|725.59|723.19|725.59|723.19|725.26|722.86|0
1656670790000|2022-07-01 10:19:50|725.81|723.41|725.81|723.41|725.81|723.41|725.81|723.41|0
1656670800000|2022-07-01 10:20:00|725.37|722.97|725.26|722.86|725.59|723.19|725.26|722.86|0
1656670810000|2022-07-01 10:20:10|725.15|722.75|724.92|722.52|725.15|722.75|724.92|722.52|0
1656670820000|2022-07-01 10:20:20|725.15|722.75|725.04|722.64|725.15|722.75|725.04|722.64|0
1656670830000|2022-07-01 10:20:30|725.15|722.75|725.14|722.74|725.37|722.97|725.14|722.74|0
1656670840000|2022-07-01 10:20:40|725.37|722.97|725.59|723.19|725.59|723.19|725.37|722.97|0
1656670850000|2022-07-01 10:20:50|725.48|723.08|725.48|723.08|725.59|723.19|725.48|723.08|0
1656670860000|2022-07-01 10:21:00|725.59|723.19|725.93|723.53|726.15|723.75|725.59|723.19|0
1656670870000|2022-07-01 10:21:10|726.15|723.75|726.03|723.63|726.15|723.75|726.03|723.63|0
1656670880000|2022-07-01 10:21:20|725.93|723.53|725.81|723.41|726.03|723.63|725.81|723.41|0
1656670890000|2022-07-01 10:21:30|726.03|723.63|726.03|723.63|726.26|723.86|726.03|723.63|0
1656670900000|2022-07-01 10:21:40|725.48|723.08|725.59|723.19|725.59|723.19|725.48|723.08|0
1656670910000|2022-07-01 10:21:50|725.48|723.08|725.48|723.08|725.59|723.19|725.37|722.97|0
1656670920000|2022-07-01 10:22:00|725.59|723.19|725.37|722.97|725.59|723.19|725.37|722.97|0
1656670930000|2022-07-01 10:22:10|725.26|722.86|725.14|722.74|725.26|722.86|725.14|722.74|0
1656670940000|2022-07-01 10:22:20|724.92|722.52|724.7|722.3|724.92|722.52|724.7|722.3|0
1656670950000|2022-07-01 10:22:30|724.92|722.52|724.92|722.52|724.92|722.52|724.92|722.52|0
1656670960000|2022-07-01 10:22:40|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1656670970000|2022-07-01 10:22:50|724.48|722.08|724.7|722.3|724.7|722.3|724.48|722.08|0
1656670980000|2022-07-01 10:23:00|724.48|722.08|724.7|722.3|724.7|722.3|724.48|722.08|0
1656670990000|2022-07-01 10:23:10|724.92|722.52|725.37|722.97|725.37|722.97|724.92|722.52|0
1656671000000|2022-07-01 10:23:20|725.26|722.86|724.7|722.3|725.26|722.86|724.7|722.3|0
1656671010000|2022-07-01 10:23:30|724.48|722.08|724.48|722.08|724.48|722.08|724.48|722.08|0
1656671020000|2022-07-01 10:23:40|724.26|721.86|724.03|721.63|724.26|721.86|724.03|721.63|0
1656671030000|2022-07-01 10:23:50|723.81|721.41|723.59|721.19|723.81|721.41|723.59|721.19|0
1656671040000|2022-07-01 10:24:00|723.7|721.3|723.81|721.41|723.81|721.41|723.59|721.19|0
1656671050000|2022-07-01 10:24:10|724.03|721.63|724.48|722.08|724.48|722.08|724.03|721.63|0
1656671060000|2022-07-01 10:24:20|724.7|722.3|724.26|721.86|724.7|722.3|724.26|721.86|0
1656671070000|2022-07-01 10:24:30|724.03|721.63|724.26|721.86|724.26|721.86|724.03|721.63|0
1656671080000|2022-07-01 10:24:40|724.37|721.97|724.48|722.08|724.48|722.08|724.37|721.97|0
1656671090000|2022-07-01 10:24:50|724.26|721.86|724.26|721.86|724.26|721.86|724.03|721.63|0
1656671110000|2022-07-01 10:25:10|724.03|721.63|724.03|721.63|724.03|721.63|723.93|721.53|0
1656671120000|2022-07-01 10:25:20|724.26|721.86|724.59|722.19|724.59|722.19|724.26|721.86|0
1656671130000|2022-07-01 10:25:30|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1656671140000|2022-07-01 10:25:40|724.92|722.52|724.92|722.52|724.92|722.52|724.92|722.52|0
1656671150000|2022-07-01 10:25:50|725.14|722.74|725.59|723.19|725.59|723.19|725.14|722.74|0
1656671160000|2022-07-01 10:26:00|725.37|722.97|725.26|722.86|725.37|722.97|725.26|722.86|0
1656671170000|2022-07-01 10:26:10|725.14|722.74|725.59|723.19|725.59|723.19|725.14|722.74|0
1656671190000|2022-07-01 10:26:30|725.81|723.41|726.03|723.63|726.03|723.63|725.81|723.41|0
1656671200000|2022-07-01 10:26:40|725.93|723.53|725.48|723.08|725.93|723.53|725.48|723.08|0
1656671210000|2022-07-01 10:26:50|725.59|723.19|725.7|723.3|725.81|723.41|725.59|723.19|0
1656671220000|2022-07-01 10:27:00|725.59|723.19|725.37|722.97|725.59|723.19|725.26|722.86|0
1656671230000|2022-07-01 10:27:10|725.59|723.19|725.81|723.41|726.03|723.63|725.59|723.19|0
1656671240000|2022-07-01 10:27:20|726.26|723.86|726.03|723.63|726.26|723.86|726.03|723.63|0
1656671250000|2022-07-01 10:27:30|726.26|723.86|726.48|724.08|726.48|724.08|726.26|723.86|0
1656671260000|2022-07-01 10:27:40|726.59|724.19|726.37|723.97|726.59|724.19|726.37|723.97|0
1656671270000|2022-07-01 10:27:50|726.48|724.08|726.37|723.97|726.48|724.08|726.37|723.97|0
1656671280000|2022-07-01 10:28:00|726.26|723.86|726.26|723.86|726.26|723.86|726.03|723.63|0
1656671290000|2022-07-01 10:28:10|726.48|724.08|726.48|724.08|726.48|724.08|726.48|724.08|0
1656671300000|2022-07-01 10:28:20|726.7|724.3|727.14|724.74|727.14|724.74|726.7|724.3|0
1656671310000|2022-07-01 10:28:30|727.37|724.97|727.71|725.31|727.71|725.31|727.37|724.97|0
1656671320000|2022-07-01 10:28:40|727.59|725.19|727.48|725.08|727.71|725.31|727.37|724.97|0
1656671330000|2022-07-01 10:28:50|727.14|724.74|727.48|725.08|727.48|725.08|727.14|724.74|0
1656671340000|2022-07-01 10:29:00|727.59|725.19|727.71|725.31|727.71|725.31|727.59|725.19|0
1656671350000|2022-07-01 10:29:10|727.81|725.41|727.71|725.31|727.81|725.41|727.71|725.31|0
1656671360000|2022-07-01 10:29:20|727.81|725.41|727.93|725.53|727.93|725.53|727.81|725.41|0
1656671370000|2022-07-01 10:29:30|728.03|725.63|728.15|725.75|728.15|725.75|728.03|725.63|0
1656671380000|2022-07-01 10:29:40|728.26|725.86|728.15|725.75|728.26|725.86|728.15|725.75|0
1656671390000|2022-07-01 10:29:50|728.03|725.63|728.48|726.08|728.48|726.08|728.03|725.63|0
1656671400000|2022-07-01 10:30:00|728.26|725.86|727.59|725.19|728.26|725.86|727.37|724.97|0
1656671410000|2022-07-01 10:30:10|727.37|724.97|727.81|725.41|727.81|725.41|727.37|724.97|0
1656671420000|2022-07-01 10:30:20|727.71|725.31|727.71|725.31|727.81|725.41|727.71|725.31|0
1656671430000|2022-07-01 10:30:30|727.48|725.08|727.81|725.41|727.81|725.41|727.48|725.08|0
1656671440000|2022-07-01 10:30:40|728.03|725.63|728.03|725.63|728.03|725.63|728.03|725.63|0
1656671450000|2022-07-01 10:30:50|728.15|725.75|728.03|725.63|728.15|725.75|728.03|725.63|0
1656671460000|2022-07-01 10:31:00|728.15|725.75|728.7|726.3|728.7|726.3|728.15|725.75|0
1656671470000|2022-07-01 10:31:10|728.48|726.08|728.26|725.86|728.6|726.2|728.26|725.86|0
1656671480000|2022-07-01 10:31:20|728.48|726.08|728.37|725.97|728.48|726.08|728.26|725.86|0
1656671490000|2022-07-01 10:31:30|728.48|726.08|728.7|726.3|728.7|726.3|728.48|726.08|0
1656671500000|2022-07-01 10:31:40|728.6|726.2|728.7|726.3|728.7|726.3|728.6|726.2|0
1656671510000|2022-07-01 10:31:50|728.82|726.42|729.15|726.75|729.15|726.75|728.82|726.42|0
1656671520000|2022-07-01 10:32:00|728.92|726.52|728.48|726.08|729.04|726.64|728.48|726.08|0
1656671530000|2022-07-01 10:32:10|728.6|726.2|728.48|726.08|728.92|726.52|728.48|726.08|0
1656671540000|2022-07-01 10:32:20|728.26|725.86|727.93|725.53|728.26|725.86|727.93|725.53|0
1656671550000|2022-07-01 10:32:30|728.26|725.86|728.37|725.97|728.37|725.97|728.15|725.75|0
1656671560000|2022-07-01 10:32:40|728.26|725.86|728.48|726.08|728.48|726.08|728.15|725.75|0
1656671570000|2022-07-01 10:32:50|728.37|725.97|728.48|726.08|728.48|726.08|728.37|725.97|0
1656671580000|2022-07-01 10:33:00|728.7|726.3|728.7|726.3|728.7|726.3|728.48|726.08|0
1656671590000|2022-07-01 10:33:10|729.15|726.75|729.15|726.75|729.15|726.75|729.15|726.75|0
1656671600000|2022-07-01 10:33:20|729.71|727.31|729.49|727.09|729.71|727.31|729.49|727.09|0
1656671610000|2022-07-01 10:33:30|729.59|727.19|729.59|727.19|729.59|727.19|729.37|726.97|0
1656671620000|2022-07-01 10:33:40|729.71|727.31|728.92|726.52|729.71|727.31|728.92|726.52|0
1656671630000|2022-07-01 10:33:50|729.04|726.64|729.59|727.19|729.59|727.19|729.04|726.64|0
1656671640000|2022-07-01 10:34:00|729.49|727.09|729.15|726.75|729.49|727.09|729.15|726.75|0
1656671650000|2022-07-01 10:34:10|729.04|726.64|729.26|726.86|729.37|726.97|729.04|726.64|0
1656671660000|2022-07-01 10:34:20|729.04|726.64|729.15|726.75|729.15|726.75|729.04|726.64|0
1656671670000|2022-07-01 10:34:30|729.26|726.86|729.37|726.97|729.37|726.97|729.26|726.86|0
1656671680000|2022-07-01 10:34:40|729.49|727.09|729.82|727.42|729.82|727.42|729.49|727.09|0
1656671690000|2022-07-01 10:34:50|730.04|727.64|730.04|727.64|730.04|727.64|730.04|727.64|0
1656671700000|2022-07-01 10:35:00|729.93|727.53|729.82|727.42|729.93|727.53|729.82|727.42|0
1656671710000|2022-07-01 10:35:10|729.71|727.31|729.82|727.42|729.82|727.42|729.71|727.31|0
1656671720000|2022-07-01 10:35:20|729.81|727.41|729.81|727.41|729.81|727.41|729.81|727.41|0
1656671730000|2022-07-01 10:35:30|729.59|727.19|729.93|727.53|729.93|727.53|729.59|727.19|0
1656671740000|2022-07-01 10:35:40|729.81|727.41|729.37|726.97|729.81|727.41|729.37|726.97|0
1656671750000|2022-07-01 10:35:50|729.59|727.19|729.59|727.19|729.59|727.19|729.59|727.19|0
1656671760000|2022-07-01 10:36:00|729.49|727.09|729.15|726.75|729.59|727.19|729.15|726.75|0
1656671770000|2022-07-01 10:36:10|729.49|727.09|729.59|727.19|729.59|727.19|729.49|727.09|0
1656671780000|2022-07-01 10:36:20|729.81|727.41|730.38|727.98|730.48|728.08|729.81|727.41|0
1656671790000|2022-07-01 10:36:30|730.48|728.08|730.48|728.08|730.48|728.08|730.48|728.08|0
1656671800000|2022-07-01 10:36:40|730.38|727.98|730.38|727.98|730.38|727.98|730.38|727.98|0
1656671810000|2022-07-01 10:36:50|730.48|728.08|730.93|728.53|730.93|728.53|730.48|728.08|0
1656671820000|2022-07-01 10:37:00|731.15|728.75|731.27|728.87|731.6|729.2|731.15|728.75|0
1656671830000|2022-07-01 10:37:10|731.37|728.97|731.37|728.97|731.37|728.97|731.37|728.97|0
1656671850000|2022-07-01 10:37:30|731.6|729.2|731.6|729.2|731.6|729.2|731.6|729.2|0
1656671860000|2022-07-01 10:37:40|731.49|729.09|731.37|728.97|731.49|729.09|731.37|728.97|0
1656671870000|2022-07-01 10:37:50|731.27|728.87|731.37|728.97|731.6|729.2|731.27|728.87|0
1656671880000|2022-07-01 10:38:00|731.27|728.87|731.27|728.87|731.27|728.87|731.27|728.87|0
1656671890000|2022-07-01 10:38:10|731.37|728.97|731.6|729.2|731.6|729.2|731.37|728.97|0
1656671900000|2022-07-01 10:38:20|731.82|729.42|731.6|729.2|731.82|729.42|731.6|729.2|0
1656671910000|2022-07-01 10:38:30|731.49|729.09|731.04|728.64|731.49|729.09|730.93|728.53|0
1656671920000|2022-07-01 10:38:40|730.93|728.53|730.93|728.53|730.93|728.53|730.71|728.31|0
1656671930000|2022-07-01 10:38:50|731.15|728.75|731.6|729.2|731.6|729.2|731.04|728.64|0
1656671940000|2022-07-01 10:39:00|731.27|728.87|731.37|728.97|731.37|728.97|731.27|728.87|0
1656671950000|2022-07-01 10:39:10|731.6|729.2|731.49|729.09|731.6|729.2|731.49|729.09|0
1656671960000|2022-07-01 10:39:20|731.6|729.2|731.37|728.97|731.6|729.2|731.15|728.75|0
1656671970000|2022-07-01 10:39:30|731.6|729.2|731.6|729.2|731.6|729.2|731.37|728.97|0
1656671980000|2022-07-01 10:39:40|731.82|729.42|731.82|729.42|731.82|729.42|731.82|729.42|0
1656671990000|2022-07-01 10:39:50|732.04|729.64|732.27|729.87|732.27|729.87|731.94|729.54|0
1656672000000|2022-07-01 10:40:00|732.16|729.76|732.49|730.09|732.49|730.09|732.16|729.76|0
1656672010000|2022-07-01 10:40:10|732.6|730.2|732.49|730.09|732.6|730.2|732.49|730.09|0
1656672020000|2022-07-01 10:40:20|732.71|730.31|733.6|731.2|733.6|731.2|732.71|730.31|0
1656672030000|2022-07-01 10:40:30|733.38|730.98|733.16|730.76|733.38|730.98|733.16|730.76|0
1656672040000|2022-07-01 10:40:40|733.6|731.2|733.5|731.1|733.83|731.43|733.5|731.1|0
1656672050000|2022-07-01 10:40:50|733.38|730.98|733.6|731.2|733.6|731.2|733.38|730.98|0
1656672060000|2022-07-01 10:41:00|733.38|730.98|733.16|730.76|733.38|730.98|733.16|730.76|0
1656672070000|2022-07-01 10:41:10|733.38|730.98|733.5|731.1|733.5|731.1|733.38|730.98|0
1656672080000|2022-07-01 10:41:20|733.38|730.98|732.71|730.31|733.38|730.98|732.71|730.31|0
1656672090000|2022-07-01 10:41:30|732.6|730.2|732.04|729.64|732.6|730.2|732.04|729.64|0
1656672100000|2022-07-01 10:41:40|732.16|729.76|732.27|729.87|732.27|729.87|732.16|729.76|0
1656672110000|2022-07-01 10:41:50|732.49|730.09|732.49|730.09|732.49|730.09|732.27|729.87|0
1656672120000|2022-07-01 10:42:00|732.71|730.31|732.93|730.53|732.93|730.53|732.71|730.31|0
1656672130000|2022-07-01 10:42:10|733.16|730.76|733.16|730.76|733.16|730.76|733.05|730.65|0
1656672140000|2022-07-01 10:42:20|732.93|730.53|732.93|730.53|732.93|730.53|732.93|730.53|0
1656672150000|2022-07-01 10:42:30|732.83|730.43|732.83|730.43|732.83|730.43|732.71|730.31|0
1656672160000|2022-07-01 10:42:40|732.71|730.31|732.71|730.31|732.93|730.53|732.71|730.31|0
1656672170000|2022-07-01 10:42:50|732.83|730.43|732.93|730.53|732.93|730.53|732.83|730.43|0
1656672180000|2022-07-01 10:43:00|732.71|730.31|732.27|729.87|732.71|730.31|732.27|729.87|0
1656672190000|2022-07-01 10:43:10|732.49|730.09|732.93|730.53|732.93|730.53|732.38|729.98|0
1656672200000|2022-07-01 10:43:20|732.71|730.31|732.93|730.53|732.93|730.53|732.71|730.31|0
1656672210000|2022-07-01 10:43:30|732.71|730.31|732.93|730.53|732.93|730.53|732.71|730.31|0
1656672220000|2022-07-01 10:43:40|732.71|730.31|732.71|730.31|732.71|730.31|732.71|730.31|0
1656672230000|2022-07-01 10:43:50|732.83|730.43|732.83|730.43|732.93|730.53|732.83|730.43|0
1656672240000|2022-07-01 10:44:00|732.49|730.09|734.27|731.87|734.27|731.87|732.49|730.09|0
1656672250000|2022-07-01 10:44:10|734.05|731.65|733.6|731.2|734.05|731.65|733.6|731.2|0
1656672260000|2022-07-01 10:44:20|733.83|731.43|733.38|730.98|733.83|731.43|733.38|730.98|0
1656672270000|2022-07-01 10:44:30|733.5|731.1|733.6|731.2|733.6|731.2|733.5|731.1|0
1656672280000|2022-07-01 10:44:40|733.5|731.1|734.05|731.65|734.05|731.65|733.5|731.1|0
1656672290000|2022-07-01 10:44:50|734.27|731.87|734.27|731.87|734.39|731.99|734.27|731.87|0
1656672300000|2022-07-01 10:45:00|734.5|732.1|733.5|731.1|734.5|732.1|733.38|730.98|0
1656672310000|2022-07-01 10:45:10|733.38|730.98|734.05|731.65|734.05|731.65|733.27|730.87|0
1656672330000|2022-07-01 10:45:30|734.5|732.1|734.27|731.87|734.5|732.1|734.05|731.65|0
1656672340000|2022-07-01 10:45:40|734.05|731.65|734.05|731.65|734.05|731.65|733.83|731.43|0
1656672350000|2022-07-01 10:45:50|733.83|731.43|733.72|731.32|733.83|731.43|733.72|731.32|0
1656672360000|2022-07-01 10:46:00|733.83|731.43|734.5|732.1|734.5|732.1|733.83|731.43|0
1656672370000|2022-07-01 10:46:10|734.27|731.87|734.27|731.87|734.5|732.1|734.27|731.87|0
1656672380000|2022-07-01 10:46:20|734.5|732.1|734.61|732.21|734.61|732.21|734.27|731.87|0
1656672390000|2022-07-01 10:46:30|734.5|732.1|734.94|732.54|734.94|732.54|734.5|732.1|0
1656672400000|2022-07-01 10:46:40|735.06|732.66|735.17|732.77|735.17|732.77|735.06|732.66|0
1656672410000|2022-07-01 10:46:50|735.39|732.99|735.39|732.99|735.39|732.99|735.39|732.99|0
1656672420000|2022-07-01 10:47:00|735.51|733.11|735.51|733.11|735.61|733.21|735.51|733.11|0
1656672430000|2022-07-01 10:47:10|735.61|733.21|735.73|733.33|735.73|733.33|735.51|733.11|0
1656672440000|2022-07-01 10:47:20|735.61|733.21|735.39|732.99|735.61|733.21|735.39|732.99|0
1656672450000|2022-07-01 10:47:30|735.17|732.77|735.17|732.77|735.17|732.77|735.06|732.66|0
1656672460000|2022-07-01 10:47:40|735.39|732.99|735.39|732.99|735.39|732.99|735.39|732.99|0
1656672470000|2022-07-01 10:47:50|735.84|733.44|735.39|732.99|735.84|733.44|735.39|732.99|0
1656672480000|2022-07-01 10:48:00|735.28|732.88|735.06|732.66|735.28|732.88|735.06|732.66|0
1656672490000|2022-07-01 10:48:10|736.51|734.11|736.51|734.11|736.73|734.33|736.51|734.11|0
1656672520000|2022-07-01 10:48:40|736.73|734.33|736.06|733.66|736.73|734.33|736.06|733.66|0
1656672540000|2022-07-01 10:49:00|735.84|733.44|735.17|732.77|735.84|733.44|735.17|732.77|0
1656672550000|2022-07-01 10:49:10|734.94|732.54|735.17|732.77|735.17|732.77|734.94|732.54|0
1656672560000|2022-07-01 10:49:20|734.72|732.32|735.79|733.39|735.79|733.39|734.72|732.32|0
1656672570000|2022-07-01 10:49:30|735.56|733.16|735.23|732.83|735.56|733.16|735.23|732.83|0
1656672580000|2022-07-01 10:49:40|734.89|732.49|735.12|732.72|735.12|732.72|734.89|732.49|0
1656672590000|2022-07-01 10:49:50|735.34|732.94|735.23|732.83|735.34|732.94|735.23|732.83|0
1656672600000|2022-07-01 10:50:00|735.12|732.72|735.23|732.83|735.34|732.94|735.12|732.72|0
1656672610000|2022-07-01 10:50:10|735.12|732.72|735.12|732.72|735.12|732.72|734.89|732.49|0
1656672620000|2022-07-01 10:50:20|734.89|732.49|735.12|732.72|735.12|732.72|734.89|732.49|0
1656672630000|2022-07-01 10:50:30|735.23|732.83|734.67|732.27|735.23|732.83|734.67|732.27|0
1656672640000|2022-07-01 10:50:40|734.56|732.16|734.56|732.16|734.67|732.27|734.56|732.16|0
1656672650000|2022-07-01 10:50:50|734.67|732.27|734.45|732.05|734.67|732.27|734.45|732.05|0
1656672660000|2022-07-01 10:51:00|734.89|732.49|734.89|732.49|734.89|732.49|734.89|732.49|0
1656672670000|2022-07-01 10:51:10|734.67|732.27|734.67|732.27|734.89|732.49|734.67|732.27|0
1656672680000|2022-07-01 10:51:20|734.79|732.39|734.79|732.39|734.79|732.39|734.79|732.39|0
1656672690000|2022-07-01 10:51:30|734.89|732.49|734.79|732.39|734.89|732.49|734.67|732.27|0
1656672700000|2022-07-01 10:51:40|734.67|732.27|734.89|732.49|735.12|732.72|734.45|732.05|0
1656672710000|2022-07-01 10:51:50|735.34|732.94|735.23|732.83|735.34|732.94|735.23|732.83|0
1656672720000|2022-07-01 10:52:00|735.34|732.94|735.34|732.94|735.46|733.06|735.34|732.94|0
1656672730000|2022-07-01 10:52:10|735.12|732.72|734.89|732.49|735.12|732.72|734.89|732.49|0
1656672750000|2022-07-01 10:52:30|734.79|732.39|734.89|732.49|734.89|732.49|734.79|732.39|0
1656672760000|2022-07-01 10:52:40|735.12|732.72|735.12|732.72|735.34|732.94|735.12|732.72|0
1656672770000|2022-07-01 10:52:50|735.01|732.61|735.56|733.16|735.56|733.16|735.01|732.61|0
1656672780000|2022-07-01 10:53:00|735.46|733.06|735.34|732.94|735.46|733.06|735.34|732.94|0
1656672790000|2022-07-01 10:53:10|735.23|732.83|735.23|732.83|735.56|733.16|735.23|732.83|0
1656672800000|2022-07-01 10:53:20|735.34|732.94|735.23|732.83|735.34|732.94|735.23|732.83|0
1656672810000|2022-07-01 10:53:30|735.34|732.94|735.56|733.16|735.56|733.16|735.34|732.94|0
1656672820000|2022-07-01 10:53:40|735.79|733.39|736.35|733.95|736.46|734.06|735.79|733.39|0
1656672830000|2022-07-01 10:53:50|736.46|734.06|736.8|734.4|736.8|734.4|736.46|734.06|0
1656672840000|2022-07-01 10:54:00|736.9|734.5|736.46|734.06|737.02|734.62|736.46|734.06|0
1656672850000|2022-07-01 10:54:10|736.23|733.83|736.46|734.06|736.68|734.28|736.23|733.83|0
1656672860000|2022-07-01 10:54:20|736.23|733.83|736.46|734.06|736.46|734.06|736.23|733.83|0
1656672870000|2022-07-01 10:54:30|736.68|734.28|736.68|734.28|736.68|734.28|736.68|734.28|0
1656672880000|2022-07-01 10:54:40|736.46|734.06|736.35|733.95|736.46|734.06|736.35|733.95|0
1656672890000|2022-07-01 10:54:50|736.46|734.06|736.68|734.28|736.8|734.4|736.46|734.06|0
1656672900000|2022-07-01 10:55:00|736.9|734.5|737.02|734.62|737.02|734.62|736.9|734.5|0
1656672910000|2022-07-01 10:55:10|737.13|734.73|737.13|734.73|737.13|734.73|736.9|734.5|0
1656672920000|2022-07-01 10:55:20|736.9|734.5|737.02|734.62|737.13|734.73|736.9|734.5|0
1656672930000|2022-07-01 10:55:30|736.23|733.83|736.46|734.06|736.46|734.06|736.23|733.83|0
1656672940000|2022-07-01 10:55:40|736.23|733.83|736.23|733.83|736.23|733.83|736.23|733.83|0
1656672950000|2022-07-01 10:55:50|736.68|734.28|736.9|734.5|736.9|734.5|736.68|734.28|0
1656672960000|2022-07-01 10:56:00|736.68|734.28|736.46|734.06|736.68|734.28|736.46|734.06|0
1656672970000|2022-07-01 10:56:10|736.68|734.28|737.13|734.73|737.35|734.95|736.68|734.28|0
1656672980000|2022-07-01 10:56:20|736.9|734.5|737.24|734.84|737.24|734.84|736.9|734.5|0
1656672990000|2022-07-01 10:56:30|737.35|734.95|737.8|735.4|737.8|735.4|737.35|734.95|0
1656673010000|2022-07-01 10:56:50|738.02|735.62|736.46|734.06|738.02|735.62|736.46|734.06|0
1656673020000|2022-07-01 10:57:00|736.23|733.83|735.79|733.39|736.23|733.83|735.79|733.39|0
1656673030000|2022-07-01 10:57:10|735.56|733.16|735.01|732.61|735.56|733.16|735.01|732.61|0
1656673040000|2022-07-01 10:57:20|734.89|732.49|734.79|732.39|734.89|732.49|734.79|732.39|0
1656673050000|2022-07-01 10:57:30|734.89|732.49|735.01|732.61|735.01|732.61|734.89|732.49|0
1656673060000|2022-07-01 10:57:40|735.12|732.72|734.67|732.27|735.12|732.72|734.67|732.27|0
1656673070000|2022-07-01 10:57:50|735.23|732.83|735.34|732.94|735.34|732.94|735.23|732.83|0
1656673080000|2022-07-01 10:58:00|735.23|732.83|735.34|732.94|735.34|732.94|735.23|732.83|0
1656673090000|2022-07-01 10:58:10|735.46|733.06|736.01|733.61|736.01|733.61|735.46|733.06|0
1656673100000|2022-07-01 10:58:20|736.23|733.83|736.46|734.06|736.9|734.5|736.23|733.83|0
1656673110000|2022-07-01 10:58:30|736.68|734.28|736.13|733.73|736.68|734.28|736.13|733.73|0
1656673120000|2022-07-01 10:58:40|736.46|734.06|737.35|734.95|737.57|735.17|736.46|734.06|0
1656673130000|2022-07-01 10:58:50|737.13|734.73|737.13|734.73|737.24|734.84|737.13|734.73|0
1656673140000|2022-07-01 10:59:00|736.9|734.5|736.46|734.06|737.02|734.62|736.46|734.06|0
1656673150000|2022-07-01 10:59:10|736.68|734.28|737.13|734.73|737.13|734.73|736.68|734.28|0
1656673160000|2022-07-01 10:59:20|737.35|734.95|737.57|735.17|737.57|735.17|737.24|734.84|0
1656673170000|2022-07-01 10:59:30|737.24|734.84|738.02|735.62|738.02|735.62|737.24|734.84|0
1656673180000|2022-07-01 10:59:40|738.25|735.85|738.69|736.29|738.69|736.29|737.8|735.4|0
1656673190000|2022-07-01 10:59:50|738.47|736.07|736.9|734.5|738.69|736.29|736.9|734.5|0
1656673200000|2022-07-01 11:00:00|736.57|734.17|736.68|734.28|736.68|734.28|736.57|734.17|0
1656673210000|2022-07-01 11:00:10|736.01|733.61|736.01|733.61|736.13|733.73|736.01|733.61|0
1656673220000|2022-07-01 11:00:20|735.9|733.5|735.34|732.94|735.9|733.5|735.34|732.94|0
1656673240000|2022-07-01 11:00:40|735.12|732.72|735.01|732.61|735.12|732.72|735.01|732.61|0
1656673250000|2022-07-01 11:00:50|735.12|732.72|735.34|732.94|735.34|732.94|735.12|732.72|0
1656673260000|2022-07-01 11:01:00|735.23|732.83|735.34|732.94|735.56|733.16|735.23|732.83|0
1656673270000|2022-07-01 11:01:10|735.56|733.16|735.34|732.94|735.56|733.16|735.34|732.94|0
1656673280000|2022-07-01 11:01:20|735.79|733.39|735.79|733.39|735.79|733.39|735.79|733.39|0
1656673290000|2022-07-01 11:01:30|735.56|733.16|735.34|732.94|735.56|733.16|735.34|732.94|0
1656673300000|2022-07-01 11:01:40|735.56|733.16|735.34|732.94|735.56|733.16|735.12|732.72|0
1656673310000|2022-07-01 11:01:50|735.12|732.72|735.12|732.72|735.12|732.72|735.12|732.72|0
1656673320000|2022-07-01 11:02:00|735.56|733.16|735.34|732.94|735.79|733.39|735.34|732.94|0
1656673330000|2022-07-01 11:02:10|735.68|733.28|735.68|733.28|735.68|733.28|735.34|732.94|0
1656673340000|2022-07-01 11:02:20|736.68|734.28|737.47|735.07|737.47|735.07|736.68|734.28|0
1656673350000|2022-07-01 11:02:30|737.57|735.17|737.13|734.73|737.57|735.17|737.13|734.73|0
1656673360000|2022-07-01 11:02:40|737.57|735.17|737.91|735.51|737.91|735.51|737.57|735.17|0
1656673370000|2022-07-01 11:02:50|737.13|734.73|736.13|733.73|737.13|734.73|736.13|733.73|0
1656673380000|2022-07-01 11:03:00|736.46|734.06|736.01|733.61|736.46|734.06|736.01|733.61|0
1656673390000|2022-07-01 11:03:10|736.23|733.83|736.13|733.73|736.23|733.83|736.13|733.73|0
1656673400000|2022-07-01 11:03:20|736.23|733.83|735.56|733.16|736.23|733.83|735.34|732.94|0
1656673410000|2022-07-01 11:03:30|735.79|733.39|735.79|733.39|736.01|733.61|735.79|733.39|0
1656673420000|2022-07-01 11:03:40|735.9|733.5|735.12|732.72|736.01|733.61|735.12|732.72|0
1656673430000|2022-07-01 11:03:50|735.01|732.61|735.23|732.83|735.56|733.16|734.89|732.49|0
1656673440000|2022-07-01 11:04:00|734.89|732.49|734.89|732.49|734.89|732.49|734.89|732.49|0
1656673450000|2022-07-01 11:04:10|735.01|732.61|734.45|732.05|735.01|732.61|734.45|732.05|0
1656673460000|2022-07-01 11:04:20|734.22|731.82|734.11|731.71|734.22|731.82|734.11|731.71|0
1656673470000|2022-07-01 11:04:30|734|731.6|734|731.6|734|731.6|733.89|731.49|0
1656673480000|2022-07-01 11:04:40|734.11|731.71|734.67|732.27|734.67|732.27|734.11|731.71|0
1656673490000|2022-07-01 11:04:50|734.45|732.05|734.11|731.71|734.45|732.05|734.11|731.71|0
1656673500000|2022-07-01 11:05:00|733.67|731.27|733.78|731.38|733.78|731.38|733.67|731.27|0
1656673510000|2022-07-01 11:05:10|734.34|731.94|734.56|732.16|734.67|732.27|734.22|731.82|0
1656673520000|2022-07-01 11:05:20|735.12|732.72|735.12|732.72|735.12|732.72|734.67|732.27|0
1656673530000|2022-07-01 11:05:30|735.56|733.16|735.23|732.83|736.01|733.61|735.23|732.83|0
1656673540000|2022-07-01 11:05:40|735.34|732.94|735.12|732.72|735.34|732.94|735.12|732.72|0
1656673550000|2022-07-01 11:05:50|735.01|732.61|734.67|732.27|735.12|732.72|734.67|732.27|0
1656673560000|2022-07-01 11:06:00|735.12|732.72|734.67|732.27|735.12|732.72|734.45|732.05|0
1656673570000|2022-07-01 11:06:10|734.56|732.16|734.22|731.82|734.67|732.27|734.22|731.82|0
1656673580000|2022-07-01 11:06:20|734.45|732.05|735.34|732.94|735.34|732.94|734.45|732.05|0
1656673590000|2022-07-01 11:06:30|735.11|732.71|735.01|732.61|735.11|732.71|735.01|732.61|0
1656673600000|2022-07-01 11:06:40|735.34|732.94|735.11|732.71|735.34|732.94|735.11|732.71|0
1656673610000|2022-07-01 11:06:50|735.23|732.83|735.23|732.83|735.23|732.83|735.23|732.83|0
1656673620000|2022-07-01 11:07:00|735.56|733.16|735.11|732.71|735.56|733.16|735.11|732.71|0
1656673630000|2022-07-01 11:07:10|735.56|733.16|735.11|732.71|735.56|733.16|735.11|732.71|0
1656673640000|2022-07-01 11:07:20|735.34|732.94|734.67|732.27|735.34|732.94|734.44|732.04|0
1656673650000|2022-07-01 11:07:30|734.78|732.38|734.89|732.49|734.89|732.49|734.67|732.27|0
1656673660000|2022-07-01 11:07:40|734.56|732.16|734.78|732.38|734.78|732.38|734.56|732.16|0
1656673670000|2022-07-01 11:07:50|734.89|732.49|734.78|732.38|734.89|732.49|734.78|732.38|0
1656673680000|2022-07-01 11:08:00|734.89|732.49|734.89|732.49|734.89|732.49|734.67|732.27|0
1656673690000|2022-07-01 11:08:10|734.56|732.16|734.22|731.82|734.56|732.16|734.22|731.82|0
1656673700000|2022-07-01 11:08:20|734.34|731.94|734.44|732.04|734.44|732.04|734.34|731.94|0
1656673710000|2022-07-01 11:08:30|734.67|732.27|734.67|732.27|734.78|732.38|734.67|732.27|0
1656673720000|2022-07-01 11:08:40|734.56|732.16|734.34|731.94|734.67|732.27|734.34|731.94|0
1656673730000|2022-07-01 11:08:50|734.22|731.82|734.22|731.82|734.34|731.94|734.22|731.82|0
1656673740000|2022-07-01 11:09:00|734.34|731.94|734.44|732.04|734.44|732.04|734.34|731.94|0
1656673750000|2022-07-01 11:09:10|734.56|732.16|734.44|732.04|735.01|732.61|734.44|732.04|0
1656673760000|2022-07-01 11:09:20|734.67|732.27|734.56|732.16|734.89|732.49|734.44|732.04|0
1656673770000|2022-07-01 11:09:30|734.67|732.27|734.67|732.27|734.67|732.27|734.44|732.04|0
1656673780000|2022-07-01 11:09:40|734.34|731.94|734.22|731.82|734.34|731.94|734.11|731.71|0
1656673790000|2022-07-01 11:09:50|734.34|731.94|734.56|732.16|734.89|732.49|734.34|731.94|0
1656673800000|2022-07-01 11:10:00|734.67|732.27|734.56|732.16|734.67|732.27|734.44|732.04|0
1656673810000|2022-07-01 11:10:10|734.44|732.04|734.67|732.27|734.67|732.27|734.22|731.82|0
1656673820000|2022-07-01 11:10:20|734.56|732.16|734.44|732.04|734.56|732.16|734.44|732.04|0
1656673830000|2022-07-01 11:10:30|734.34|731.94|734.44|732.04|734.44|732.04|734.34|731.94|0
1656673840000|2022-07-01 11:10:40|734.89|732.49|734.67|732.27|734.89|732.49|734.67|732.27|0
1656673850000|2022-07-01 11:10:50|734.56|732.16|734.44|732.04|734.67|732.27|734.44|732.04|0
1656673860000|2022-07-01 11:11:00|734.67|732.27|735.23|732.83|735.23|732.83|734.67|732.27|0
1656673870000|2022-07-01 11:11:10|736.12|733.72|736.23|733.83|736.57|734.17|736.12|733.72|0
1656673880000|2022-07-01 11:11:20|737.13|734.73|736.23|733.83|737.13|734.73|736.23|733.83|0
1656673890000|2022-07-01 11:11:30|735.56|733.16|734.22|731.82|735.56|733.16|734.22|731.82|0
1656673900000|2022-07-01 11:11:40|734|731.6|734|731.6|734|731.6|734|731.6|0
1656673910000|2022-07-01 11:11:50|734.11|731.71|734|731.6|734.11|731.71|734|731.6|0
1656673920000|2022-07-01 11:12:00|734.22|731.82|735.01|732.61|735.01|732.61|734.22|731.82|0
1656673930000|2022-07-01 11:12:10|734.89|732.49|734.56|732.16|734.89|732.49|734.56|732.16|0
1656673940000|2022-07-01 11:12:20|734.67|732.27|734.34|731.94|734.89|732.49|734|731.6|0
1656673950000|2022-07-01 11:12:30|734.44|732.04|734.89|732.49|734.89|732.49|734.44|732.04|0
1656673960000|2022-07-01 11:12:40|735.11|732.71|734.78|732.38|735.11|732.71|734.78|732.38|0
1656673970000|2022-07-01 11:12:50|734.89|732.49|735.11|732.71|735.34|732.94|734.89|732.49|0
1656673980000|2022-07-01 11:13:00|735.23|732.83|734.67|732.27|735.34|732.94|734.67|732.27|0
1656673990000|2022-07-01 11:13:10|734.89|732.49|734.44|732.04|734.89|732.49|734.34|731.94|0
1656674000000|2022-07-01 11:13:20|734.67|732.27|734.67|732.27|734.67|732.27|734.34|731.94|0
1656674010000|2022-07-01 11:13:30|734.44|732.04|734.78|732.38|734.89|732.49|734.44|732.04|0
1656674020000|2022-07-01 11:13:40|735.34|732.94|735.68|733.28|736.01|733.61|735.34|732.94|0
1656674030000|2022-07-01 11:13:50|735.78|733.38|735.78|733.38|735.9|733.5|735.78|733.38|0
1656674040000|2022-07-01 11:14:00|735.11|732.71|735.45|733.05|735.45|733.05|735.11|732.71|0
1656674050000|2022-07-01 11:14:10|735.34|732.94|735.45|733.05|735.45|733.05|735.34|732.94|0
1656674060000|2022-07-01 11:14:20|735.34|732.94|736.12|733.72|736.12|733.72|735.34|732.94|0
1656674070000|2022-07-01 11:14:30|736.01|733.61|736.01|733.61|736.01|733.61|735.9|733.5|0
1656674080000|2022-07-01 11:14:40|735.9|733.5|735.78|733.38|735.9|733.5|735.78|733.38|0
1656674090000|2022-07-01 11:14:50|735.68|733.28|735.78|733.38|735.78|733.38|735.56|733.16|0
1656674100000|2022-07-01 11:15:00|735.9|733.5|735.78|733.38|736.01|733.61|735.78|733.38|0
1656674110000|2022-07-01 11:15:10|736.35|733.95|736.45|734.05|736.45|734.05|736.35|733.95|0
1656674120000|2022-07-01 11:15:20|736.35|733.95|736.12|733.72|736.35|733.95|736.12|733.72|0
1656674130000|2022-07-01 11:15:30|735.78|733.38|735.01|732.61|735.78|733.38|735.01|732.61|0
1656674140000|2022-07-01 11:15:40|734.89|732.49|734.67|732.27|734.89|732.49|734.67|732.27|0
1656674150000|2022-07-01 11:15:50|734.22|731.82|734.22|731.82|734.22|731.82|734|731.6|0
1656674160000|2022-07-01 11:16:00|734.11|731.71|734|731.6|734.11|731.71|734|731.6|0
1656674170000|2022-07-01 11:16:10|734.34|731.94|734.11|731.71|734.34|731.94|734.11|731.71|0
1656674180000|2022-07-01 11:16:20|734.34|731.94|734.22|731.82|734.44|732.04|734.22|731.82|0
1656674190000|2022-07-01 11:16:30|734|731.6|733.89|731.49|734|731.6|733.89|731.49|0
1656674200000|2022-07-01 11:16:40|734|731.6|734.67|732.27|734.67|732.27|734|731.6|0
1656674210000|2022-07-01 11:16:50|734.22|731.82|734.22|731.82|734.34|731.94|734.22|731.82|0
1656674220000|2022-07-01 11:17:00|734.44|732.04|734.22|731.82|734.44|732.04|734.22|731.82|0
1656674230000|2022-07-01 11:17:10|734.67|732.27|734.89|732.49|734.89|732.49|734.67|732.27|0
1656674240000|2022-07-01 11:17:20|735.01|732.61|734.67|732.27|735.01|732.61|734.67|732.27|0
1656674250000|2022-07-01 11:17:30|734.89|732.49|734.78|732.38|734.89|732.49|734.78|732.38|0
1656674260000|2022-07-01 11:17:40|734.67|732.27|734.78|732.38|734.89|732.49|734.67|732.27|0
1656674270000|2022-07-01 11:17:50|735.01|732.61|735.34|732.94|735.34|732.94|735.01|732.61|0
1656674280000|2022-07-01 11:18:00|734.67|732.27|735.11|732.71|735.11|732.71|734.67|732.27|0
1656674290000|2022-07-01 11:18:10|735.01|732.61|734.67|732.27|735.01|732.61|734.67|732.27|0
1656674300000|2022-07-01 11:18:20|734.22|731.82|733.55|731.15|734.22|731.82|733.55|731.15|0
1656674310000|2022-07-01 11:18:30|733.44|731.04|735.34|732.94|735.34|732.94|733.44|731.04|0
1656674320000|2022-07-01 11:18:40|735.23|732.83|735.34|732.94|735.34|732.94|735.01|732.61|0
1656674330000|2022-07-01 11:18:50|737.57|735.17|737.57|735.17|737.79|735.39|737.57|735.17|0
1656674340000|2022-07-01 11:19:00|737.12|734.72|736.01|733.61|737.12|734.72|736.01|733.61|0
1656674350000|2022-07-01 11:19:10|735.9|733.5|734.78|732.38|735.9|733.5|734.78|732.38|0
1656674360000|2022-07-01 11:19:20|734.67|732.27|734|731.6|734.67|732.27|734|731.6|0
1656674370000|2022-07-01 11:19:30|734.22|731.82|734.44|732.04|734.44|732.04|734.22|731.82|0
1656674380000|2022-07-01 11:19:40|734.34|731.94|734.44|732.04|734.44|732.04|734.34|731.94|0
1656674390000|2022-07-01 11:19:50|735.01|732.61|735.23|732.83|735.23|732.83|735.01|732.61|0
1656674400000|2022-07-01 11:20:00|734.89|732.49|735.11|732.71|735.23|732.83|734.89|732.49|0
1656674410000|2022-07-01 11:20:10|734.56|732.16|734.89|732.49|734.89|732.49|734.56|732.16|0
1656674420000|2022-07-01 11:20:20|734.44|732.04|734.44|732.04|734.44|732.04|734.44|732.04|0
1656674430000|2022-07-01 11:20:30|734.56|732.16|735.11|732.71|735.11|732.71|734.44|732.04|0
1656674440000|2022-07-01 11:20:40|734.89|732.49|735.78|733.38|735.78|733.38|734.89|732.49|0
1656674450000|2022-07-01 11:20:50|735.56|733.16|735.45|733.05|735.68|733.28|735.34|732.94|0
1656674460000|2022-07-01 11:21:00|735.23|732.83|735.23|732.83|735.34|732.94|735.23|732.83|0
1656674470000|2022-07-01 11:21:10|735.34|732.94|735.34|732.94|735.56|733.16|735.34|732.94|0
1656674480000|2022-07-01 11:21:20|735.11|732.71|734.67|732.27|735.11|732.71|734.44|732.04|0
1656674490000|2022-07-01 11:21:30|735.11|732.71|735.34|732.94|735.34|732.94|735|732.6|0
1656674500000|2022-07-01 11:21:40|735.56|733.16|735.45|733.05|735.56|733.16|735.34|732.94|0
1656674510000|2022-07-01 11:21:50|735.11|732.71|734.44|732.04|735.34|732.94|734.44|732.04|0
1656674520000|2022-07-01 11:22:00|735.23|732.83|734.67|732.27|735.23|732.83|734.67|732.27|0
1656674530000|2022-07-01 11:22:10|734.33|731.93|734.44|732.04|734.44|732.04|734.22|731.82|0
1656674540000|2022-07-01 11:22:20|734.78|732.38|735.11|732.71|735.34|732.94|734.78|732.38|0
1656674550000|2022-07-01 11:22:30|735|732.6|735.11|732.71|735.11|732.71|734.89|732.49|0
1656674560000|2022-07-01 11:22:40|734.89|732.49|734.89|732.49|734.89|732.49|734.89|732.49|0
1656674570000|2022-07-01 11:22:50|735|732.6|735|732.6|735.11|732.71|735|732.6|0
1656674580000|2022-07-01 11:23:00|735.11|732.71|735.34|732.94|735.34|732.94|735|732.6|0
1656674590000|2022-07-01 11:23:10|735.11|732.71|735|732.6|735.34|732.94|735|732.6|0
1656674600000|2022-07-01 11:23:20|735.11|732.71|735.23|732.83|735.23|732.83|735.11|732.71|0
1656674610000|2022-07-01 11:23:30|735.11|732.71|734.89|732.49|735.11|732.71|734.89|732.49|0
1656674620000|2022-07-01 11:23:40|734.22|731.82|734.11|731.71|734.44|732.04|734.11|731.71|0
1656674630000|2022-07-01 11:23:50|734.22|731.82|734.22|731.82|734.33|731.93|734.22|731.82|0
1656674640000|2022-07-01 11:24:00|734.44|732.04|734.66|732.26|734.66|732.26|734.22|731.82|0
1656674650000|2022-07-01 11:24:10|734.89|732.49|735.11|732.71|735.11|732.71|734.89|732.49|0
1656674660000|2022-07-01 11:24:20|734.89|732.49|735.11|732.71|735.11|732.71|734.89|732.49|0
1656674670000|2022-07-01 11:24:30|735.45|733.05|735|732.6|735.56|733.16|735|732.6|0
1656674680000|2022-07-01 11:24:40|735.11|732.71|734.22|731.82|735.11|732.71|734.22|731.82|0
1656674690000|2022-07-01 11:24:50|734.44|732.04|734.22|731.82|734.44|732.04|734.22|731.82|0
1656674700000|2022-07-01 11:25:00|734.44|732.04|734.33|731.93|735|732.6|734.22|731.82|0
1656674710000|2022-07-01 11:25:10|734.44|732.04|734.56|732.16|734.56|732.16|734.11|731.71|0
1656674720000|2022-07-01 11:25:20|734.44|732.04|734.33|731.93|734.44|732.04|734.22|731.82|0
1656674730000|2022-07-01 11:25:30|734.56|732.16|734.44|732.04|734.56|732.16|734.33|731.93|0
1656674740000|2022-07-01 11:25:40|734.56|732.16|734.56|732.16|734.66|732.26|734.56|732.16|0
1656674750000|2022-07-01 11:25:50|734.66|732.26|735.33|732.93|735.33|732.93|734.66|732.26|0
1656674760000|2022-07-01 11:26:00|735.23|732.83|735.45|733.05|735.45|733.05|735.23|732.83|0
1656674770000|2022-07-01 11:26:10|735.11|732.71|735.33|732.93|735.33|732.93|735.11|732.71|0
1656674780000|2022-07-01 11:26:20|734.89|732.49|734.66|732.26|734.89|732.49|734.66|732.26|0
1656674790000|2022-07-01 11:26:30|734.44|732.04|734.44|732.04|734.66|732.26|734.44|732.04|0
1656674800000|2022-07-01 11:26:40|734.56|732.16|734.44|732.04|734.89|732.49|734.44|732.04|0
1656674810000|2022-07-01 11:26:50|733.99|731.59|734.33|731.93|734.33|731.93|733.99|731.59|0
1656674820000|2022-07-01 11:27:00|734.22|731.82|734.22|731.82|734.22|731.82|733.99|731.59|0
1656674830000|2022-07-01 11:27:10|734.44|732.04|734.56|732.16|734.66|732.26|734.44|732.04|0
1656674840000|2022-07-01 11:27:20|734.89|732.49|734.78|732.38|734.89|732.49|734.78|732.38|0
1656674850000|2022-07-01 11:27:30|734.66|732.26|735.11|732.71|735.11|732.71|734.66|732.26|0
1656674860000|2022-07-01 11:27:40|734.56|732.16|734.44|732.04|734.66|732.26|734.44|732.04|0
1656674870000|2022-07-01 11:27:50|734.33|731.93|734.44|732.04|734.56|732.16|734.33|731.93|0
1656674880000|2022-07-01 11:28:00|734.56|732.16|733.99|731.59|734.56|732.16|733.99|731.59|0
1656674890000|2022-07-01 11:28:10|734.22|731.82|733.89|731.49|734.22|731.82|733.77|731.37|0
1656674900000|2022-07-01 11:28:20|733.77|731.37|733.55|731.15|733.77|731.37|733.55|731.15|0
1656674910000|2022-07-01 11:28:30|733.32|730.92|732.66|730.26|733.32|730.92|732.66|730.26|0
1656674920000|2022-07-01 11:28:40|732.21|729.81|732.21|729.81|732.21|729.81|732.21|729.81|0
1656674930000|2022-07-01 11:28:50|732.1|729.7|731.99|729.59|732.1|729.7|731.99|729.59|0
1656674940000|2022-07-01 11:29:00|731.54|729.14|730.87|728.47|731.54|729.14|730.87|728.47|0
1656674950000|2022-07-01 11:29:10|731.09|728.69|731.76|729.36|731.76|729.36|731.09|728.69|0
1656674960000|2022-07-01 11:29:20|731.66|729.26|732.43|730.03|732.43|730.03|731.54|729.14|0
1656674970000|2022-07-01 11:29:30|732.66|730.26|732.43|730.03|732.77|730.37|732.43|730.03|0
1656674980000|2022-07-01 11:29:40|732.32|729.92|732.65|730.25|732.65|730.25|732.32|729.92|0
1656674990000|2022-07-01 11:29:50|732.88|730.48|732.99|730.59|733.1|730.7|732.88|730.48|0
1656675000000|2022-07-01 11:30:00|732.65|730.25|732.55|730.15|732.65|730.25|732.43|730.03|0
1656675010000|2022-07-01 11:30:10|732.65|730.25|732.43|730.03|732.65|730.25|732.43|730.03|0
1656675020000|2022-07-01 11:30:20|732.21|729.81|732.21|729.81|732.21|729.81|731.99|729.59|0
1656675030000|2022-07-01 11:30:30|731.99|729.59|731.99|729.59|731.99|729.59|731.99|729.59|0
1656675040000|2022-07-01 11:30:40|732.32|729.92|732.43|730.03|732.43|730.03|732.21|729.81|0
1656675050000|2022-07-01 11:30:50|732.21|729.81|732.65|730.25|732.65|730.25|732.21|729.81|0
1656675060000|2022-07-01 11:31:00|732.43|730.03|732.99|730.59|733.1|730.7|732.43|730.03|0
1656675070000|2022-07-01 11:31:10|733.22|730.82|733.44|731.04|733.55|731.15|733.1|730.7|0
1656675080000|2022-07-01 11:31:20|733.55|731.15|734.22|731.82|734.33|731.93|733.55|731.15|0
1656675090000|2022-07-01 11:31:30|733.99|731.59|733.22|730.82|733.99|731.59|733.1|730.7|0
1656675100000|2022-07-01 11:31:40|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1656675110000|2022-07-01 11:31:50|732.88|730.48|732.88|730.48|732.99|730.59|732.88|730.48|0
1656675120000|2022-07-01 11:32:00|733.1|730.7|733.1|730.7|733.32|730.92|733.1|730.7|0
1656675130000|2022-07-01 11:32:10|732.88|730.48|732.65|730.25|732.88|730.48|732.65|730.25|0
1656675140000|2022-07-01 11:32:20|732.88|730.48|732.99|730.59|732.99|730.59|732.88|730.48|0
1656675150000|2022-07-01 11:32:30|733.1|730.7|733.22|730.82|733.32|730.92|733.1|730.7|0
1656675160000|2022-07-01 11:32:40|733.1|730.7|733.22|730.82|733.22|730.82|733.1|730.7|0
1656675170000|2022-07-01 11:32:50|733.55|731.15|733.55|731.15|733.55|731.15|733.22|730.82|0
1656675180000|2022-07-01 11:33:00|733.32|730.92|733.32|730.92|733.55|731.15|733.32|730.92|0
1656675190000|2022-07-01 11:33:10|733.66|731.26|733.32|730.92|733.66|731.26|733.32|730.92|0
1656675200000|2022-07-01 11:33:20|733.44|731.04|733.77|731.37|733.77|731.37|733.44|731.04|0
1656675210000|2022-07-01 11:33:30|733.55|731.15|733.77|731.37|733.77|731.37|733.55|731.15|0
1656675220000|2022-07-01 11:33:40|733.55|731.15|734.22|731.82|734.22|731.82|733.55|731.15|0
1656675230000|2022-07-01 11:33:50|734.89|732.49|734.44|732.04|735.11|732.71|734.44|732.04|0
1656675240000|2022-07-01 11:34:00|734.22|731.82|734.66|732.26|734.66|732.26|734.22|731.82|0
1656675250000|2022-07-01 11:34:10|734.44|732.04|733.99|731.59|734.44|732.04|733.99|731.59|0
1656675260000|2022-07-01 11:34:20|733.66|731.26|733.66|731.26|733.66|731.26|733.66|731.26|0
1656675270000|2022-07-01 11:34:30|733.55|731.15|733.44|731.04|733.55|731.15|733.44|731.04|0
1656675280000|2022-07-01 11:34:40|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1656675290000|2022-07-01 11:34:50|733.44|731.04|733.66|731.26|733.77|731.37|733.44|731.04|0
1656675300000|2022-07-01 11:35:00|733.77|731.37|733.77|731.37|733.77|731.37|733.44|731.04|0
1656675310000|2022-07-01 11:35:10|733.99|731.59|734.44|732.04|734.44|732.04|733.99|731.59|0
1656675320000|2022-07-01 11:35:20|734.33|731.93|734.33|731.93|734.44|732.04|734.33|731.93|0
1656675330000|2022-07-01 11:35:30|734.44|732.04|734.44|732.04|734.44|732.04|734.33|731.93|0
1656675340000|2022-07-01 11:35:40|735.11|732.71|735.33|732.93|735.33|732.93|735.11|732.71|0
1656675350000|2022-07-01 11:35:50|735.45|733.05|735.33|732.93|735.78|733.38|735.33|732.93|0
1656675360000|2022-07-01 11:36:00|734.66|732.26|734.33|731.93|734.66|732.26|733.77|731.37|0
1656675370000|2022-07-01 11:36:10|734.22|731.82|734.44|732.04|734.44|732.04|734.22|731.82|0
1656675380000|2022-07-01 11:36:20|734.66|732.26|734.22|731.82|734.66|732.26|734.22|731.82|0
1656675390000|2022-07-01 11:36:30|734.44|732.04|734.22|731.82|734.44|732.04|734.22|731.82|0
1656675400000|2022-07-01 11:36:40|734.11|731.71|734.33|731.93|734.33|731.93|734.11|731.71|0
1656675410000|2022-07-01 11:36:50|734.22|731.82|733.99|731.59|734.22|731.82|733.55|731.15|0
1656675420000|2022-07-01 11:37:00|734.22|731.82|733.77|731.37|734.22|731.82|733.55|731.15|0
1656675430000|2022-07-01 11:37:10|734.11|731.71|733.89|731.49|734.22|731.82|733.89|731.49|0
1656675440000|2022-07-01 11:37:20|733.77|731.37|733.89|731.49|733.89|731.49|733.55|731.15|0
1656675450000|2022-07-01 11:37:30|733.77|731.37|733.99|731.59|733.99|731.59|733.77|731.37|0
1656675460000|2022-07-01 11:37:40|733.89|731.49|733.99|731.59|733.99|731.59|733.89|731.49|0
1656675470000|2022-07-01 11:37:50|733.89|731.49|733.99|731.59|734.22|731.82|733.89|731.49|0
1656675480000|2022-07-01 11:38:00|734.11|731.71|733.99|731.59|734.11|731.71|733.99|731.59|0
1656675490000|2022-07-01 11:38:10|733.77|731.37|733.77|731.37|733.77|731.37|733.77|731.37|0
1656675500000|2022-07-01 11:38:20|733.32|730.92|733.55|731.15|733.55|731.15|733.32|730.92|0
1656675510000|2022-07-01 11:38:30|732.88|730.48|732.65|730.25|732.88|730.48|732.65|730.25|0
1656675520000|2022-07-01 11:38:40|733.22|730.82|732.99|730.59|733.22|730.82|732.99|730.59|0
1656675530000|2022-07-01 11:38:50|733.32|730.92|733.1|730.7|733.32|730.92|733.1|730.7|0
1656675540000|2022-07-01 11:39:00|733.77|731.37|733.55|731.15|733.77|731.37|733.44|731.04|0
1656675550000|2022-07-01 11:39:10|733.44|731.04|733.66|731.26|733.66|731.26|733.44|731.04|0
1656675560000|2022-07-01 11:39:20|733.55|731.15|734.22|731.82|734.22|731.82|733.55|731.15|0
1656675570000|2022-07-01 11:39:30|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1656675580000|2022-07-01 11:39:40|734.44|732.04|735.33|732.93|735.33|732.93|734.44|732.04|0
1656675590000|2022-07-01 11:39:50|735.56|733.16|736.45|734.05|736.67|734.27|735.56|733.16|0
1656675600000|2022-07-01 11:40:00|736.23|733.83|736.23|733.83|736.34|733.94|736.23|733.83|0
1656675610000|2022-07-01 11:40:10|736.45|734.05|736.23|733.83|736.45|734.05|736.23|733.83|0
1656675620000|2022-07-01 11:40:20|736.34|733.94|737.68|735.28|737.68|735.28|736.34|733.94|0
1656675630000|2022-07-01 11:40:30|737.57|735.17|738.01|735.61|738.01|735.61|737.34|734.94|0
1656675640000|2022-07-01 11:40:40|737.79|735.39|738.01|735.61|738.01|735.61|737.79|735.39|0
1656675650000|2022-07-01 11:40:50|737.79|735.39|737.79|735.39|737.91|735.51|737.79|735.39|0
1656675660000|2022-07-01 11:41:00|738.24|735.84|738.13|735.73|738.24|735.84|738.13|735.73|0
1656675670000|2022-07-01 11:41:10|738.01|735.61|738.91|736.51|738.91|736.51|738.01|735.61|0
1656675680000|2022-07-01 11:41:20|738.24|735.84|738.24|735.84|738.46|736.06|738.24|735.84|0
1656675690000|2022-07-01 11:41:30|737.79|735.39|736.67|734.27|737.79|735.39|736.67|734.27|0
1656675700000|2022-07-01 11:41:40|736.45|734.05|736.57|734.17|736.67|734.27|736.45|734.05|0
1656675710000|2022-07-01 11:41:50|736.67|734.27|737.34|734.94|737.34|734.94|736.67|734.27|0
1656675720000|2022-07-01 11:42:00|736.45|734.05|736.23|733.83|736.45|734.05|736.23|733.83|0
1656675730000|2022-07-01 11:42:10|736.45|734.05|736.9|734.5|736.9|734.5|736.45|734.05|0
1656675740000|2022-07-01 11:42:20|737.12|734.72|737.79|735.39|737.91|735.51|737.01|734.61|0
1656675750000|2022-07-01 11:42:30|737.46|735.06|736.9|734.5|737.57|735.17|736.9|734.5|0
1656675760000|2022-07-01 11:42:40|737.12|734.72|737.01|734.61|737.12|734.72|737.01|734.61|0
1656675770000|2022-07-01 11:42:50|737.24|734.84|737.34|734.94|737.34|734.94|737.24|734.84|0
1656675780000|2022-07-01 11:43:00|737.79|735.39|738.24|735.84|738.24|735.84|737.79|735.39|0
1656675790000|2022-07-01 11:43:10|738.35|735.95|738.46|736.06|738.68|736.28|738.35|735.95|0
1656675800000|2022-07-01 11:43:20|738.01|735.61|738.35|735.95|738.35|735.95|738.01|735.61|0
1656675810000|2022-07-01 11:43:30|738.24|735.84|737.79|735.39|738.24|735.84|737.79|735.39|0
1656675820000|2022-07-01 11:43:40|738.24|735.84|738.46|736.06|738.68|736.28|738.24|735.84|0
1656675830000|2022-07-01 11:43:50|738.68|736.28|739.13|736.73|739.13|736.73|738.68|736.28|0
1656675840000|2022-07-01 11:44:00|739.36|736.96|739.36|736.96|739.36|736.96|739.36|736.96|0
1656675850000|2022-07-01 11:44:10|739.13|736.73|739.13|736.73|739.13|736.73|738.8|736.4|0
1656675860000|2022-07-01 11:44:20|738.91|736.51|738.91|736.51|738.91|736.51|738.91|736.51|0
1656675870000|2022-07-01 11:44:30|739.36|736.96|739.58|737.18|739.58|737.18|739.36|736.96|0
1656675880000|2022-07-01 11:44:40|739.02|736.62|738.68|736.28|739.13|736.73|738.68|736.28|0
1656675890000|2022-07-01 11:44:50|738.24|735.84|738.68|736.28|738.68|736.28|738.01|735.61|0
1656675900000|2022-07-01 11:45:00|738.91|736.51|739.36|736.96|739.36|736.96|738.91|736.51|0
1656675910000|2022-07-01 11:45:10|740.03|737.63|740.03|737.63|740.03|737.63|740.03|737.63|0
1656675920000|2022-07-01 11:45:20|739.8|737.4|739.36|736.96|739.8|737.4|739.36|736.96|0
1656675930000|2022-07-01 11:45:30|739.13|736.73|739.36|736.96|739.36|736.96|739.13|736.73|0
1656675940000|2022-07-01 11:45:40|739.13|736.73|739.36|736.96|739.36|736.96|739.13|736.73|0
1656675950000|2022-07-01 11:45:50|739.47|737.07|739.58|737.18|739.58|737.18|739.47|737.07|0
1656675960000|2022-07-01 11:46:00|739.36|736.96|739.7|737.3|739.7|737.3|739.36|736.96|0
1656675970000|2022-07-01 11:46:10|739.58|737.18|739.36|736.96|739.58|737.18|739.36|736.96|0
1656675980000|2022-07-01 11:46:20|739.13|736.73|739.13|736.73|739.25|736.85|739.13|736.73|0
1656675990000|2022-07-01 11:46:30|739.02|736.62|739.13|736.73|739.13|736.73|738.91|736.51|0
1656676000000|2022-07-01 11:46:40|738.46|736.06|738.46|736.06|738.46|736.06|738.46|736.06|0
1656676010000|2022-07-01 11:46:50|738.91|736.51|739.58|737.18|739.58|737.18|738.91|736.51|0
1656676020000|2022-07-01 11:47:00|740.03|737.63|741.15|738.75|741.15|738.75|740.03|737.63|0
1656676030000|2022-07-01 11:47:10|741.37|738.97|741.59|739.19|741.59|739.19|741.15|738.75|0
1656676040000|2022-07-01 11:47:20|741.37|738.97|741.26|738.86|741.37|738.97|741.15|738.75|0
1656676050000|2022-07-01 11:47:30|741.15|738.75|741.04|738.64|741.15|738.75|740.92|738.52|0
1656676060000|2022-07-01 11:47:40|740.92|738.52|740.25|737.85|740.92|738.52|740.25|737.85|0
1656676070000|2022-07-01 11:47:50|740.03|737.63|739.7|737.3|740.03|737.63|739.58|737.18|0
1656676080000|2022-07-01 11:48:00|739.58|737.18|739.7|737.3|739.92|737.52|739.58|737.18|0
1656676090000|2022-07-01 11:48:10|739.58|737.18|739.8|737.4|740.03|737.63|739.58|737.18|0
1656676100000|2022-07-01 11:48:20|740.03|737.63|740.25|737.85|740.25|737.85|740.03|737.63|0
1656676110000|2022-07-01 11:48:30|740.47|738.07|740.7|738.3|740.7|738.3|740.47|738.07|0
1656676120000|2022-07-01 11:48:40|740.92|738.52|740.92|738.52|740.92|738.52|740.92|738.52|0
1656676130000|2022-07-01 11:48:50|740.7|738.3|741.04|738.64|741.04|738.64|740.7|738.3|0
1656676140000|2022-07-01 11:49:00|741.15|738.75|741.26|738.86|741.26|738.86|741.15|738.75|0
1656676150000|2022-07-01 11:49:10|742.49|740.09|742.27|739.87|742.49|740.09|742.27|739.87|0
1656676160000|2022-07-01 11:49:20|742.49|740.09|742.61|740.21|742.61|740.21|742.27|739.87|0
1656676170000|2022-07-01 11:49:30|742.49|740.09|742.49|740.09|742.71|740.31|742.49|740.09|0
1656676180000|2022-07-01 11:49:40|742.27|739.87|741.93|739.53|742.27|739.87|741.93|739.53|0
1656676190000|2022-07-01 11:49:50|741.82|739.42|742.27|739.87|742.27|739.87|741.82|739.42|0
1656676200000|2022-07-01 11:50:00|743.16|740.76|742.71|740.31|743.39|740.99|742.71|740.31|0
1656676210000|2022-07-01 11:50:10|742.04|739.64|741.59|739.19|742.04|739.64|741.37|738.97|0
1656676220000|2022-07-01 11:50:20|741.53|739.13|741.99|739.59|741.99|739.59|741.53|739.13|0
1656676230000|2022-07-01 11:50:30|742.22|739.82|743.16|740.76|743.16|740.76|741.99|739.59|0
1656676240000|2022-07-01 11:50:40|743.05|740.65|742.94|740.54|743.05|740.65|742.94|740.54|0
1656676250000|2022-07-01 11:50:50|743.38|740.98|743.38|740.98|743.61|741.21|743.38|740.98|0
1656676260000|2022-07-01 11:51:00|743.61|741.21|743.83|741.43|743.94|741.54|743.61|741.21|0
1656676270000|2022-07-01 11:51:10|743.94|741.54|743.83|741.43|743.94|741.54|743.61|741.21|0
1656676280000|2022-07-01 11:51:20|743.61|741.21|744.5|742.1|744.5|742.1|743.61|741.21|0
1656676290000|2022-07-01 11:51:30|744.72|742.32|744.05|741.65|744.72|742.32|744.05|741.65|0
1656676300000|2022-07-01 11:51:40|743.83|741.43|743.83|741.43|743.83|741.43|743.83|741.43|0
1656676310000|2022-07-01 11:51:50|743.72|741.32|743.83|741.43|743.94|741.54|743.72|741.32|0
1656676320000|2022-07-01 11:52:00|743.72|741.32|743.94|741.54|744.05|741.65|743.6|741.2|0
1656676330000|2022-07-01 11:52:10|743.5|741.1|743.5|741.1|743.6|741.2|743.5|741.1|0
1656676340000|2022-07-01 11:52:20|743.6|741.2|744.05|741.65|744.05|741.65|743.6|741.2|0
1656676350000|2022-07-01 11:52:30|744.39|741.99|744.27|741.87|744.39|741.99|744.05|741.65|0
1656676360000|2022-07-01 11:52:40|744.39|741.99|744.27|741.87|744.39|741.99|744.27|741.87|0
1656676370000|2022-07-01 11:52:50|744.05|741.65|744.27|741.87|744.27|741.87|743.94|741.54|0
1656676380000|2022-07-01 11:53:00|744.17|741.77|744.17|741.77|744.27|741.87|744.17|741.77|0
1656676390000|2022-07-01 11:53:10|744.05|741.65|744.27|741.87|744.5|742.1|744.05|741.65|0
1656676400000|2022-07-01 11:53:20|744.5|742.1|744.39|741.99|744.5|742.1|744.39|741.99|0
1656676410000|2022-07-01 11:53:30|744.27|741.87|744.05|741.65|744.27|741.87|744.05|741.65|0
1656676420000|2022-07-01 11:53:40|743.83|741.43|742.94|740.54|743.83|741.43|742.94|740.54|0
1656676430000|2022-07-01 11:53:50|743.05|740.65|743.05|740.65|743.16|740.76|743.05|740.65|0
1656676440000|2022-07-01 11:54:00|742.94|740.54|743.16|740.76|743.38|740.98|742.94|740.54|0
1656676450000|2022-07-01 11:54:10|742.94|740.54|743.16|740.76|743.16|740.76|742.94|740.54|0
1656676460000|2022-07-01 11:54:20|743.27|740.87|743.27|740.87|743.27|740.87|743.27|740.87|0
1656676470000|2022-07-01 11:54:30|743.16|740.76|742.93|740.53|743.16|740.76|742.93|740.53|0
1656676480000|2022-07-01 11:54:40|743.05|740.65|743.16|740.76|743.16|740.76|742.93|740.53|0
1656676490000|2022-07-01 11:54:50|743.5|741.1|743.83|741.43|743.83|741.43|743.5|741.1|0
1656676500000|2022-07-01 11:55:00|744.27|741.87|744.05|741.65|744.27|741.87|744.05|741.65|0
1656676510000|2022-07-01 11:55:10|743.38|740.98|743.6|741.2|743.6|741.2|743.27|740.87|0
1656676520000|2022-07-01 11:55:20|743.83|741.43|743.83|741.43|743.83|741.43|743.83|741.43|0
1656676530000|2022-07-01 11:55:30|744.05|741.65|743.83|741.43|744.05|741.65|743.83|741.43|0
1656676540000|2022-07-01 11:55:40|744.05|741.65|744.5|742.1|744.5|742.1|744.05|741.65|0
1656676550000|2022-07-01 11:55:50|744.72|742.32|744.72|742.32|744.72|742.32|744.5|742.1|0
1656676560000|2022-07-01 11:56:00|744.61|742.21|744.61|742.21|744.72|742.32|744.61|742.21|0
1656676570000|2022-07-01 11:56:10|744.39|741.99|743.72|741.32|744.39|741.99|743.6|741.2|0
1656676580000|2022-07-01 11:56:20|743.6|741.2|744.39|741.99|744.61|742.21|743.6|741.2|0
1656676590000|2022-07-01 11:56:30|744.5|742.1|744.27|741.87|744.5|742.1|744.27|741.87|0
1656676600000|2022-07-01 11:56:40|744.39|741.99|745.17|742.77|745.17|742.77|744.39|741.99|0
1656676610000|2022-07-01 11:56:50|745.06|742.66|745.39|742.99|745.39|742.99|745.06|742.66|0
1656676620000|2022-07-01 11:57:00|744.94|742.54|744.94|742.54|745.17|742.77|744.94|742.54|0
1656676630000|2022-07-01 11:57:10|745.39|742.99|746.28|743.88|746.28|743.88|745.39|742.99|0
1656676640000|2022-07-01 11:57:20|746.06|743.66|746.06|743.66|746.06|743.66|746.06|743.66|0
1656676650000|2022-07-01 11:57:30|745.84|743.44|746.51|744.11|746.73|744.33|745.84|743.44|0
1656676660000|2022-07-01 11:57:40|746.28|743.88|746.4|744|746.4|744|746.28|743.88|0
1656676670000|2022-07-01 11:57:50|746.28|743.88|746.28|743.88|746.4|744|746.28|743.88|0
1656676680000|2022-07-01 11:58:00|746.4|744|746.95|744.55|746.95|744.55|746.4|744|0
1656676690000|2022-07-01 11:58:10|747.4|745|747.4|745|747.4|745|747.4|745|0
1656676700000|2022-07-01 11:58:20|747.18|744.78|746.28|743.88|747.18|744.78|746.28|743.88|0
1656676710000|2022-07-01 11:58:30|746.06|743.66|745.95|743.55|746.06|743.66|745.95|743.55|0
1656676720000|2022-07-01 11:58:40|746.18|743.78|745.61|743.21|746.18|743.78|745.61|743.21|0
1656676730000|2022-07-01 11:58:50|745.39|742.99|745.39|742.99|745.61|743.21|745.39|742.99|0
1656676740000|2022-07-01 11:59:00|744.5|742.1|744.27|741.87|744.5|742.1|744.27|741.87|0
1656676750000|2022-07-01 11:59:10|744.05|741.65|743.72|741.32|744.05|741.65|743.72|741.32|0
1656676760000|2022-07-01 11:59:20|743.38|740.98|742.93|740.53|743.38|740.98|742.93|740.53|0
1656676770000|2022-07-01 11:59:30|742.71|740.31|742.49|740.09|742.71|740.31|742.49|740.09|0
1656676780000|2022-07-01 11:59:40|742.38|739.98|742.38|739.98|742.38|739.98|742.26|739.86|0
1656676790000|2022-07-01 11:59:50|742.49|740.09|742.71|740.31|742.71|740.31|742.49|740.09|0
1656676800000|2022-07-01 12:00:00|743.16|740.76|743.38|740.98|743.38|740.98|743.16|740.76|0
1656676810000|2022-07-01 12:00:10|744.05|741.65|744.72|742.32|744.72|742.32|744.05|741.65|0
1656676820000|2022-07-01 12:00:20|745.17|742.77|745.39|742.99|745.61|743.21|745.17|742.77|0
1656676830000|2022-07-01 12:00:30|745.61|743.21|745.61|743.21|745.84|743.44|745.39|742.99|0
1656676840000|2022-07-01 12:00:40|745.39|742.99|745.39|742.99|745.39|742.99|745.17|742.77|0
1656676850000|2022-07-01 12:00:50|745.61|743.21|744.94|742.54|745.61|743.21|744.94|742.54|0
1656676860000|2022-07-01 12:01:00|744.27|741.87|743.83|741.43|744.27|741.87|743.6|741.2|0
1656676870000|2022-07-01 12:01:10|743.6|741.2|742.71|740.31|743.6|741.2|742.71|740.31|0
1656676880000|2022-07-01 12:01:20|742.49|740.09|742.26|739.86|742.49|740.09|742.26|739.86|0
1656676890000|2022-07-01 12:01:30|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1656676900000|2022-07-01 12:01:40|741.82|739.42|741.6|739.2|741.82|739.42|741.6|739.2|0
1656676910000|2022-07-01 12:01:50|741.82|739.42|741.6|739.2|741.82|739.42|741.37|738.97|0
1656676920000|2022-07-01 12:02:00|741.37|738.97|741.71|739.31|741.71|739.31|741.37|738.97|0
1656676930000|2022-07-01 12:02:10|741.82|739.42|742.26|739.86|742.26|739.86|741.6|739.2|0
1656676950000|2022-07-01 12:02:30|742.16|739.76|741.82|739.42|742.26|739.86|741.82|739.42|0
1656676960000|2022-07-01 12:02:40|741.6|739.2|741.82|739.42|741.82|739.42|741.6|739.2|0
1656676970000|2022-07-01 12:02:50|741.93|739.53|741.6|739.2|742.04|739.64|741.6|739.2|0
1656676980000|2022-07-01 12:03:00|741.15|738.75|741.15|738.75|741.15|738.75|741.15|738.75|0
1656676990000|2022-07-01 12:03:10|741.37|738.97|740.7|738.3|741.37|738.97|740.7|738.3|0
1656677000000|2022-07-01 12:03:20|740.48|738.08|740.37|737.97|740.48|738.08|740.37|737.97|0
1656677010000|2022-07-01 12:03:30|740.26|737.86|740.48|738.08|740.48|738.08|740.26|737.86|0
1656677020000|2022-07-01 12:03:40|740.7|738.3|740.48|738.08|740.7|738.3|740.48|738.08|0
1656677030000|2022-07-01 12:03:50|740.03|737.63|740.03|737.63|740.26|737.86|740.03|737.63|0
1656677040000|2022-07-01 12:04:00|739.81|737.41|740.15|737.75|740.15|737.75|739.81|737.41|0
1656677050000|2022-07-01 12:04:10|740.03|737.63|740.03|737.63|740.03|737.63|739.93|737.53|0
1656677060000|2022-07-01 12:04:20|739.93|737.53|739.81|737.41|740.03|737.63|739.81|737.41|0
1656677070000|2022-07-01 12:04:30|739.37|736.97|739.37|736.97|739.48|737.08|739.14|736.74|0
1656677080000|2022-07-01 12:04:40|739.14|736.74|738.59|736.19|739.14|736.74|738.59|736.19|0
1656677090000|2022-07-01 12:04:50|738.48|736.08|738.92|736.52|738.92|736.52|738.48|736.08|0
1656677100000|2022-07-01 12:05:00|738.7|736.3|738.92|736.52|738.92|736.52|738.7|736.3|0
1656677110000|2022-07-01 12:05:10|739.14|736.74|738.7|736.3|739.14|736.74|738.7|736.3|0
1656677120000|2022-07-01 12:05:20|738.25|735.85|738.25|735.85|738.92|736.52|738.25|735.85|0
1656677130000|2022-07-01 12:05:30|738.48|736.08|738.7|736.3|738.7|736.3|738.25|735.85|0
1656677140000|2022-07-01 12:05:40|738.92|736.52|738.7|736.3|738.92|736.52|738.7|736.3|0
1656677150000|2022-07-01 12:05:50|738.92|736.52|738.7|736.3|738.92|736.52|738.7|736.3|0
1656677160000|2022-07-01 12:06:00|738.92|736.52|739.37|736.97|739.37|736.97|738.92|736.52|0
1656677170000|2022-07-01 12:06:10|739.14|736.74|739.26|736.86|739.37|736.97|739.14|736.74|0
1656677180000|2022-07-01 12:06:20|739.14|736.74|739.04|736.64|739.14|736.74|739.04|736.64|0
1656677190000|2022-07-01 12:06:30|738.92|736.52|738.59|736.19|738.92|736.52|738.59|736.19|0
1656677200000|2022-07-01 12:06:40|738.81|736.41|738.7|736.3|738.81|736.41|738.59|736.19|0
1656677210000|2022-07-01 12:06:50|738.81|736.41|738.59|736.19|738.81|736.41|738.48|736.08|0
1656677220000|2022-07-01 12:07:00|738.7|736.3|739.37|736.97|739.37|736.97|738.7|736.3|0
1656677230000|2022-07-01 12:07:10|739.04|736.64|738.7|736.3|739.04|736.64|738.7|736.3|0
1656677240000|2022-07-01 12:07:20|738.59|736.19|738.7|736.3|738.7|736.3|738.47|736.07|0
1656677250000|2022-07-01 12:07:30|738.92|736.52|739.81|737.41|739.81|737.41|738.92|736.52|0
1656677260000|2022-07-01 12:07:40|739.48|737.08|739.14|736.74|739.48|737.08|739.14|736.74|0
1656677270000|2022-07-01 12:07:50|738.92|736.52|739.14|736.74|739.14|736.74|738.92|736.52|0
1656677280000|2022-07-01 12:08:00|739.37|736.97|738.7|736.3|739.37|736.97|738.7|736.3|0
1656677290000|2022-07-01 12:08:10|738.47|736.07|738.7|736.3|738.7|736.3|738.47|736.07|0
1656677300000|2022-07-01 12:08:20|738.92|736.52|738.92|736.52|738.92|736.52|738.92|736.52|0
1656677310000|2022-07-01 12:08:30|738.81|736.41|738.25|735.85|738.92|736.52|738.25|735.85|0
1656677320000|2022-07-01 12:08:40|738.47|736.07|738.25|735.85|738.47|736.07|738.25|735.85|0
1656677330000|2022-07-01 12:08:50|738.47|736.07|738.25|735.85|738.47|736.07|738.25|735.85|0
1656677340000|2022-07-01 12:09:00|738.47|736.07|738.03|735.63|738.47|736.07|738.03|735.63|0
1656677350000|2022-07-01 12:09:10|738.25|735.85|738.15|735.75|738.25|735.85|738.03|735.63|0
1656677360000|2022-07-01 12:09:20|738.47|736.07|738.25|735.85|738.47|736.07|738.25|735.85|0
1656677370000|2022-07-01 12:09:30|738.03|735.63|738.47|736.07|738.47|736.07|738.03|735.63|0
1656677380000|2022-07-01 12:09:40|738.7|736.3|737.92|735.52|738.7|736.3|737.81|735.41|0
1656677390000|2022-07-01 12:09:50|737.81|735.41|738.25|735.85|738.25|735.85|737.81|735.41|0
1656677400000|2022-07-01 12:10:00|737.81|735.41|737.81|735.41|738.03|735.63|737.81|735.41|0
1656677410000|2022-07-01 12:10:10|738.03|735.63|737.92|735.52|738.03|735.63|737.81|735.41|0
1656677420000|2022-07-01 12:10:20|738.03|735.63|738.25|735.85|738.25|735.85|737.7|735.3|0
1656677430000|2022-07-01 12:10:30|739.14|736.74|738.92|736.52|739.14|736.74|738.7|736.3|0
1656677440000|2022-07-01 12:10:40|738.7|736.3|739.14|736.74|739.14|736.74|738.7|736.3|0
1656677450000|2022-07-01 12:10:50|738.92|736.52|738.7|736.3|738.92|736.52|738.7|736.3|0
1656677460000|2022-07-01 12:11:00|738.81|736.41|738.47|736.07|738.81|736.41|738.47|736.07|0
1656677470000|2022-07-01 12:11:10|738.25|735.85|738.25|735.85|738.25|735.85|738.25|735.85|0
1656677480000|2022-07-01 12:11:20|738.47|736.07|737.48|735.08|738.47|736.07|737.48|735.08|0
1656677490000|2022-07-01 12:11:30|737.36|734.96|737.58|735.18|737.58|735.18|737.36|734.96|0
1656677500000|2022-07-01 12:11:40|737.36|734.96|737.14|734.74|737.36|734.96|737.14|734.74|0
1656677510000|2022-07-01 12:11:50|737.36|734.96|737.36|734.96|737.36|734.96|737.36|734.96|0
1656677520000|2022-07-01 12:12:00|737.58|735.18|737.36|734.96|737.58|735.18|737.36|734.96|0
1656677530000|2022-07-01 12:12:10|737.81|735.41|737.81|735.41|737.81|735.41|737.81|735.41|0
1656677540000|2022-07-01 12:12:20|738.03|735.63|738.25|735.85|738.25|735.85|738.03|735.63|0
1656677550000|2022-07-01 12:12:30|738.47|736.07|738.37|735.97|738.7|736.3|738.37|735.97|0
1656677560000|2022-07-01 12:12:40|738.25|735.85|737.36|734.96|738.25|735.85|737.36|734.96|0
1656677570000|2022-07-01 12:12:50|737.58|735.18|737.36|734.96|737.58|735.18|737.36|734.96|0
1656677580000|2022-07-01 12:13:00|737.48|735.08|737.7|735.3|737.7|735.3|737.48|735.08|0
1656677590000|2022-07-01 12:13:10|737.81|735.41|737.58|735.18|737.81|735.41|737.58|735.18|0
1656677600000|2022-07-01 12:13:20|737.48|735.08|737.36|734.96|737.48|735.08|737.36|734.96|0
1656677610000|2022-07-01 12:13:30|737.7|735.3|737.58|735.18|737.7|735.3|737.58|735.18|0
1656677620000|2022-07-01 12:13:40|737.36|734.96|737.48|735.08|737.48|735.08|737.36|734.96|0
1656677630000|2022-07-01 12:13:50|737.81|735.41|737.7|735.3|737.81|735.41|737.36|734.96|0
1656677640000|2022-07-01 12:14:00|737.58|735.18|737.92|735.52|737.92|735.52|737.58|735.18|0
1656677650000|2022-07-01 12:14:10|738.03|735.63|737.58|735.18|738.03|735.63|737.58|735.18|0
1656677670000|2022-07-01 12:14:30|737.7|735.3|737.58|735.18|737.7|735.3|737.58|735.18|0
1656677680000|2022-07-01 12:14:40|737.36|734.96|737.36|734.96|737.48|735.08|737.36|734.96|0
1656677690000|2022-07-01 12:14:50|737.58|735.18|737.48|735.08|737.58|735.18|737.36|734.96|0
1656677700000|2022-07-01 12:15:00|737.92|735.52|737.81|735.41|737.92|735.52|737.81|735.41|0
1656677710000|2022-07-01 12:15:10|737.92|735.52|738.03|735.63|738.25|735.85|737.81|735.41|0
1656677720000|2022-07-01 12:15:20|738.25|735.85|738.7|736.3|738.7|736.3|738.14|735.74|0
1656677730000|2022-07-01 12:15:30|738.37|735.97|737.92|735.52|738.37|735.97|737.81|735.41|0
1656677740000|2022-07-01 12:15:40|738.03|735.63|737.92|735.52|738.03|735.63|737.92|735.52|0
1656677750000|2022-07-01 12:15:50|737.81|735.41|738.47|736.07|738.47|736.07|737.81|735.41|0
1656677760000|2022-07-01 12:16:00|738.25|735.85|738.25|735.85|738.37|735.97|738.25|735.85|0
1656677770000|2022-07-01 12:16:10|738.47|736.07|738.25|735.85|738.47|736.07|738.14|735.74|0
1656677780000|2022-07-01 12:16:20|738.37|735.97|738.7|736.3|738.7|736.3|738.37|735.97|0
1656677790000|2022-07-01 12:16:30|738.92|736.52|738.81|736.41|738.92|736.52|738.81|736.41|0
1656677800000|2022-07-01 12:16:40|738.47|736.07|738.47|736.07|738.7|736.3|738.47|736.07|0
1656677810000|2022-07-01 12:16:50|738.25|735.85|738.25|735.85|738.7|736.3|738.25|735.85|0
1656677830000|2022-07-01 12:17:10|737.7|735.3|737.14|734.74|737.7|735.3|737.03|734.63|0
1656677840000|2022-07-01 12:17:20|736.92|734.52|737.25|734.85|737.25|734.85|736.92|734.52|0
1656677850000|2022-07-01 12:17:30|737.14|734.74|737.25|734.85|737.36|734.96|737.14|734.74|0
1656677860000|2022-07-01 12:17:40|737.36|734.96|737.58|735.18|737.58|735.18|737.36|734.96|0
1656677870000|2022-07-01 12:17:50|737.48|735.08|737.48|735.08|737.48|735.08|737.48|735.08|0
1656677880000|2022-07-01 12:18:00|737.36|734.96|737.7|735.3|737.81|735.41|737.36|734.96|0
1656677890000|2022-07-01 12:18:10|737.58|735.18|737.81|735.41|738.03|735.63|737.58|735.18|0
1656677900000|2022-07-01 12:18:20|738.03|735.63|737.58|735.18|738.14|735.74|737.58|735.18|0
1656677910000|2022-07-01 12:18:30|737.81|735.41|737.8|735.4|738.03|735.63|737.7|735.3|0
1656677920000|2022-07-01 12:18:40|738.03|735.63|737.92|735.52|738.03|735.63|737.8|735.4|0
1656677930000|2022-07-01 12:18:50|737.8|735.4|737.58|735.18|737.8|735.4|737.36|734.96|0
1656677940000|2022-07-01 12:19:00|737.8|735.4|737.7|735.3|737.8|735.4|737.7|735.3|0
1656677950000|2022-07-01 12:19:10|737.8|735.4|737.58|735.18|737.8|735.4|737.48|735.08|0
1656677960000|2022-07-01 12:19:20|737.8|735.4|738.03|735.63|738.03|735.63|737.8|735.4|0
1656677980000|2022-07-01 12:19:40|737.36|734.96|737.36|734.96|737.36|734.96|737.36|734.96|0
1656677990000|2022-07-01 12:19:50|737.8|735.4|737.8|735.4|737.8|735.4|737.8|735.4|0
1656678000000|2022-07-01 12:20:00|737.92|735.52|738.92|736.52|738.92|736.52|737.92|735.52|0
1656678010000|2022-07-01 12:20:10|738.7|736.3|738.47|736.07|738.7|736.3|738.25|735.85|0
1656678020000|2022-07-01 12:20:20|738.59|736.19|738.81|736.41|738.81|736.41|738.25|735.85|0
1656678030000|2022-07-01 12:20:30|738.7|736.3|738.81|736.41|738.81|736.41|738.47|736.07|0
1656678040000|2022-07-01 12:20:40|738.59|736.19|738.47|736.07|738.7|736.3|738.47|736.07|0
1656678050000|2022-07-01 12:20:50|738.25|735.85|736.47|734.07|738.25|735.85|736.47|734.07|0
1656678070000|2022-07-01 12:21:10|736.25|733.85|736.14|733.74|736.25|733.85|736.02|733.62|0
1656678080000|2022-07-01 12:21:20|736.25|733.85|736.14|733.74|736.25|733.85|736.02|733.62|0
1656678090000|2022-07-01 12:21:30|735.8|733.4|736.02|733.62|736.02|733.62|735.8|733.4|0
1656678100000|2022-07-01 12:21:40|735.58|733.18|735.8|733.4|735.92|733.52|735.58|733.18|0
1656678110000|2022-07-01 12:21:50|736.14|733.74|736.25|733.85|736.47|734.07|736.14|733.74|0
1656678120000|2022-07-01 12:22:00|736.69|734.29|737.36|734.96|737.36|734.96|736.69|734.29|0
1656678130000|2022-07-01 12:22:10|738.25|735.85|738.59|736.19|738.69|736.29|738.25|735.85|0
1656678140000|2022-07-01 12:22:20|738.47|736.07|738.47|736.07|738.47|736.07|738.25|735.85|0
1656678150000|2022-07-01 12:22:30|737.92|735.52|738.81|736.41|738.81|736.41|737.92|735.52|0
1656678160000|2022-07-01 12:22:40|738.59|736.19|738.81|736.41|738.81|736.41|738.59|736.19|0
1656678170000|2022-07-01 12:22:50|738.47|736.07|738.81|736.41|738.81|736.41|738.47|736.07|0
1656678180000|2022-07-01 12:23:00|738.69|736.29|737.58|735.18|738.69|736.29|737.58|735.18|0
1656678190000|2022-07-01 12:23:10|738.47|736.07|738.47|736.07|738.47|736.07|738.47|736.07|0
1656678200000|2022-07-01 12:23:20|738.37|735.97|738.69|736.29|738.69|736.29|738.37|735.97|0
1656678210000|2022-07-01 12:23:30|738.59|736.19|738.47|736.07|738.59|736.19|738.47|736.07|0
1656678220000|2022-07-01 12:23:40|738.69|736.29|739.14|736.74|739.14|736.74|738.69|736.29|0
1656678230000|2022-07-01 12:23:50|738.69|736.29|738.59|736.19|738.69|736.29|738.47|736.07|0
1656678240000|2022-07-01 12:24:00|738.47|736.07|738.47|736.07|738.69|736.29|738.47|736.07|0
1656678250000|2022-07-01 12:24:10|738.69|736.29|738.59|736.19|738.69|736.29|738.47|736.07|0
1656678260000|2022-07-01 12:24:20|738.41|736.01|738.64|736.24|738.64|736.24|738.41|736.01|0
1656678270000|2022-07-01 12:24:30|737.56|735.16|737.79|735.39|737.79|735.39|737.56|735.16|0
1656678280000|2022-07-01 12:24:40|737.56|735.16|738.23|735.83|738.23|735.83|737.56|735.16|0
1656678290000|2022-07-01 12:24:50|737.79|735.39|737.9|735.5|737.9|735.5|737.79|735.39|0
1656678300000|2022-07-01 12:25:00|737.79|735.39|738.23|735.83|738.23|735.83|737.56|735.16|0
1656678310000|2022-07-01 12:25:10|738.46|736.06|738.68|736.28|738.68|736.28|738.46|736.06|0
1656678320000|2022-07-01 12:25:20|738.46|736.06|737.56|735.16|738.9|736.5|737.56|735.16|0
1656678330000|2022-07-01 12:25:30|737.79|735.39|739.13|736.73|739.13|736.73|737.79|735.39|0
1656678340000|2022-07-01 12:25:40|739.24|736.84|739.35|736.95|739.35|736.95|739.13|736.73|0
1656678350000|2022-07-01 12:25:50|739.13|736.73|739.13|736.73|739.13|736.73|739.13|736.73|0
1656678360000|2022-07-01 12:26:00|739.24|736.84|739.13|736.73|739.35|736.95|739.13|736.73|0
1656678370000|2022-07-01 12:26:10|739.35|736.95|739.24|736.84|739.35|736.95|739.24|736.84|0
1656678380000|2022-07-01 12:26:20|739.8|737.4|738.23|735.83|739.8|737.4|738.23|735.83|0
1656678390000|2022-07-01 12:26:30|738.35|735.95|738.23|735.83|738.35|735.95|738.01|735.61|0
1656678400000|2022-07-01 12:26:40|738.01|735.61|737.01|734.61|738.01|735.61|737.01|734.61|0
1656678410000|2022-07-01 12:26:50|737.12|734.72|736.89|734.49|737.12|734.72|736.89|734.49|0
1656678420000|2022-07-01 12:27:00|737.12|734.72|737.79|735.39|737.79|735.39|736.79|734.39|0
1656678430000|2022-07-01 12:27:10|737.56|735.16|737.68|735.28|737.79|735.39|737.56|735.16|0
1656678440000|2022-07-01 12:27:20|737.79|735.39|737.56|735.16|737.79|735.39|737.56|735.16|0
1656678450000|2022-07-01 12:27:30|736.89|734.49|737.01|734.61|737.12|734.72|736.67|734.27|0
1656678460000|2022-07-01 12:27:40|737.12|734.72|737.12|734.72|737.12|734.72|736.89|734.49|0
1656678470000|2022-07-01 12:27:50|737.34|734.94|736.89|734.49|737.56|735.16|736.89|734.49|0
1656678480000|2022-07-01 12:28:00|736.22|733.82|736.67|734.27|736.67|734.27|736.22|733.82|0
1656678490000|2022-07-01 12:28:10|736.79|734.39|737.01|734.61|737.12|734.72|736.79|734.39|0
1656678500000|2022-07-01 12:28:20|736.89|734.49|736.67|734.27|736.89|734.49|736.45|734.05|0
1656678510000|2022-07-01 12:28:30|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1656678520000|2022-07-01 12:28:40|736.34|733.94|736.45|734.05|736.45|734.05|736.22|733.82|0
1656678530000|2022-07-01 12:28:50|735.56|733.16|735.33|732.93|735.56|733.16|735.33|732.93|0
1656678540000|2022-07-01 12:29:00|735.55|733.15|735.55|733.15|735.55|733.15|735.33|732.93|0
1656678550000|2022-07-01 12:29:10|735.45|733.05|735.11|732.71|735.45|733.05|735.11|732.71|0
1656678560000|2022-07-01 12:29:20|735.33|732.93|736.67|734.27|736.67|734.27|735.33|732.93|0
1656678570000|2022-07-01 12:29:30|736.45|734.05|736.89|734.49|736.89|734.49|736.45|734.05|0
1656678580000|2022-07-01 12:29:40|737.12|734.72|737.34|734.94|737.34|734.94|737.12|734.72|0
1656678590000|2022-07-01 12:29:50|737.56|735.16|738.23|735.83|738.23|735.83|737.56|735.16|0
1656678600000|2022-07-01 12:30:00|738.68|736.28|738.8|736.4|738.8|736.4|738.35|735.95|0
1656678610000|2022-07-01 12:30:10|738.68|736.28|739.13|736.73|739.13|736.73|738.68|736.28|0
1656678620000|2022-07-01 12:30:20|738.9|736.5|738.68|736.28|739.13|736.73|738.68|736.28|0
1656678630000|2022-07-01 12:30:30|738.9|736.5|738.23|735.83|738.9|736.5|738.23|735.83|0
1656678640000|2022-07-01 12:30:40|738.46|736.06|738.68|736.28|738.68|736.28|738.46|736.06|0
1656678650000|2022-07-01 12:30:50|738.46|736.06|738.23|735.83|738.57|736.17|738.23|735.83|0
1656678660000|2022-07-01 12:31:00|738.35|735.95|737.56|735.16|738.46|736.06|737.56|735.16|0
1656678670000|2022-07-01 12:31:10|737.79|735.39|737.68|735.28|738.01|735.61|737.68|735.28|0
1656678680000|2022-07-01 12:31:20|737.46|735.06|737.79|735.39|737.79|735.39|737.46|735.06|0
1656678690000|2022-07-01 12:31:30|737.68|735.28|737.79|735.39|737.79|735.39|737.56|735.16|0
1656678700000|2022-07-01 12:31:40|737.46|735.06|737.23|734.83|737.46|735.06|737.23|734.83|0
1656678710000|2022-07-01 12:31:50|737.34|734.94|737.12|734.72|737.34|734.94|737.12|734.72|0
1656678720000|2022-07-01 12:32:00|736.89|734.49|736.12|733.72|736.89|734.49|736.12|733.72|0
1656678730000|2022-07-01 12:32:10|736|733.6|735.78|733.38|736|733.6|735.78|733.38|0
1656678740000|2022-07-01 12:32:20|736|733.6|735.55|733.15|736|733.6|735.55|733.15|0
1656678750000|2022-07-01 12:32:30|735.33|732.93|735.55|733.15|735.55|733.15|735.33|732.93|0
1656678760000|2022-07-01 12:32:40|735.33|732.93|733.99|731.59|735.33|732.93|733.99|731.59|0
1656678770000|2022-07-01 12:32:50|733.55|731.15|732.43|730.03|733.55|731.15|732.43|730.03|0
1656678780000|2022-07-01 12:33:00|731.77|729.37|731.99|729.59|731.99|729.59|731.77|729.37|0
1656678790000|2022-07-01 12:33:10|732.21|729.81|730.88|728.48|732.21|729.81|730.88|728.48|0
1656678800000|2022-07-01 12:33:20|731.1|728.7|731.1|728.7|731.44|729.04|731.1|728.7|0
1656678810000|2022-07-01 12:33:30|731.32|728.92|731.1|728.7|731.32|728.92|730.88|728.48|0
1656678820000|2022-07-01 12:33:40|731.32|728.92|730.99|728.59|731.77|729.37|730.99|728.59|0
1656678830000|2022-07-01 12:33:50|731.1|728.7|731.54|729.14|731.54|729.14|730.87|728.47|0
1656678840000|2022-07-01 12:34:00|731.1|728.7|731.21|728.81|731.21|728.81|731.1|728.7|0
1656678850000|2022-07-01 12:34:10|730.99|728.59|729.98|727.58|730.99|728.59|729.98|727.58|0
1656678860000|2022-07-01 12:34:20|729.66|727.26|729.98|727.58|729.98|727.58|729.54|727.14|0
1656678870000|2022-07-01 12:34:30|729.54|727.14|729.32|726.92|729.54|727.14|729.1|726.7|0
1656678880000|2022-07-01 12:34:40|729.76|727.36|729.54|727.14|729.76|727.36|729.32|726.92|0
1656678890000|2022-07-01 12:34:50|729.76|727.36|729.54|727.14|729.76|727.36|729.54|727.14|0
1656678900000|2022-07-01 12:35:00|729.32|726.92|730.21|727.81|730.21|727.81|729.32|726.92|0
1656678910000|2022-07-01 12:35:10|729.98|727.58|729.98|727.58|730.1|727.7|729.88|727.48|0
1656678920000|2022-07-01 12:35:20|729.76|727.36|730.21|727.81|730.21|727.81|729.76|727.36|0
1656678930000|2022-07-01 12:35:30|729.76|727.36|730.21|727.81|730.21|727.81|729.76|727.36|0
1656678940000|2022-07-01 12:35:40|730.32|727.92|729.98|727.58|730.32|727.92|729.98|727.58|0
1656678950000|2022-07-01 12:35:50|730.1|727.7|730.65|728.25|730.65|728.25|730.1|727.7|0
1656678960000|2022-07-01 12:36:00|730.43|728.03|730.43|728.03|730.65|728.25|730.43|728.03|0
1656678970000|2022-07-01 12:36:10|730.65|728.25|730.87|728.47|730.87|728.47|730.65|728.25|0
1656678980000|2022-07-01 12:36:20|731.1|728.7|731.1|728.7|731.32|728.92|731.1|728.7|0
1656678990000|2022-07-01 12:36:30|730.99|728.59|731.1|728.7|731.32|728.92|730.99|728.59|0
1656679000000|2022-07-01 12:36:40|731.32|728.92|731.54|729.14|731.76|729.36|731.32|728.92|0
1656679020000|2022-07-01 12:37:00|731.66|729.26|732.21|729.81|732.21|729.81|731.54|729.14|0
1656679030000|2022-07-01 12:37:10|732.43|730.03|732.21|729.81|732.43|730.03|732.21|729.81|0
1656679040000|2022-07-01 12:37:20|732.43|730.03|732.88|730.48|732.88|730.48|732.43|730.03|0
1656679050000|2022-07-01 12:37:30|733.1|730.7|733.32|730.92|733.32|730.92|733.1|730.7|0
1656679060000|2022-07-01 12:37:40|733.55|731.15|733.44|731.04|733.55|731.15|733.44|731.04|0
1656679070000|2022-07-01 12:37:50|733.55|731.15|733.32|730.92|733.55|731.15|733.32|730.92|0
1656679080000|2022-07-01 12:38:00|733.44|731.04|732.88|730.48|733.44|731.04|732.88|730.48|0
1656679090000|2022-07-01 12:38:10|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1656679100000|2022-07-01 12:38:20|732.99|730.59|733.1|730.7|733.1|730.7|732.99|730.59|0
1656679110000|2022-07-01 12:38:30|733.32|730.92|733.1|730.7|733.32|730.92|733.1|730.7|0
1656679120000|2022-07-01 12:38:40|732.88|730.48|732.88|730.48|732.88|730.48|732.88|730.48|0
1656679130000|2022-07-01 12:38:50|732.66|730.26|732.66|730.26|732.66|730.26|732.66|730.26|0
1656679140000|2022-07-01 12:39:00|732.88|730.48|733.32|730.92|733.32|730.92|732.88|730.48|0
1656679150000|2022-07-01 12:39:10|733.1|730.7|733.32|730.92|733.32|730.92|732.88|730.48|0
1656679160000|2022-07-01 12:39:20|733.1|730.7|732.88|730.48|733.1|730.7|732.88|730.48|0
1656679170000|2022-07-01 12:39:30|733.1|730.7|732.88|730.48|733.1|730.7|732.88|730.48|0
1656679180000|2022-07-01 12:39:40|732.66|730.26|732.43|730.03|732.88|730.48|732.43|730.03|0
1656679190000|2022-07-01 12:39:50|732.33|729.93|732.43|730.03|732.88|730.48|732.33|729.93|0
1656679200000|2022-07-01 12:40:00|732.33|729.93|731.54|729.14|732.33|729.93|730.87|728.47|0
1656679210000|2022-07-01 12:40:10|731.43|729.03|731.43|729.03|731.43|729.03|731.43|729.03|0
1656679220000|2022-07-01 12:40:20|732.21|729.81|732.21|729.81|732.21|729.81|731.99|729.59|0
1656679230000|2022-07-01 12:40:30|731.99|729.59|733.1|730.7|733.1|730.7|731.99|729.59|0
1656679240000|2022-07-01 12:40:40|732.88|730.48|732.77|730.37|732.88|730.48|732.77|730.37|0
1656679250000|2022-07-01 12:40:50|732.1|729.7|731.76|729.36|732.21|729.81|731.76|729.36|0
1656679260000|2022-07-01 12:41:00|732.21|729.81|731.76|729.36|732.21|729.81|731.76|729.36|0
1656679270000|2022-07-01 12:41:10|731.54|729.14|732.21|729.81|732.21|729.81|731.54|729.14|0
1656679280000|2022-07-01 12:41:20|732.1|729.7|731.76|729.36|732.1|729.7|731.76|729.36|0
1656679290000|2022-07-01 12:41:30|731.99|729.59|731.99|729.59|732.1|729.7|731.76|729.36|0
1656679300000|2022-07-01 12:41:40|732.21|729.81|731.99|729.59|732.21|729.81|731.99|729.59|0
1656679310000|2022-07-01 12:41:50|732.21|729.81|731.76|729.36|732.21|729.81|731.76|729.36|0
1656679320000|2022-07-01 12:42:00|731.54|729.14|732.21|729.81|732.21|729.81|731.54|729.14|0
1656679330000|2022-07-01 12:42:10|732.65|730.25|732.43|730.03|732.88|730.48|732.43|730.03|0
1656679340000|2022-07-01 12:42:20|732.88|730.48|732.65|730.25|732.88|730.48|732.65|730.25|0
1656679350000|2022-07-01 12:42:30|732.88|730.48|732.65|730.25|732.88|730.48|732.65|730.25|0
1656679360000|2022-07-01 12:42:40|732.55|730.15|732.32|729.92|732.55|730.15|732.32|729.92|0
1656679370000|2022-07-01 12:42:50|731.99|729.59|731.99|729.59|731.99|729.59|731.76|729.36|0
1656679380000|2022-07-01 12:43:00|731.88|729.48|731.54|729.14|731.88|729.48|731.54|729.14|0
1656679390000|2022-07-01 12:43:10|731.43|729.03|732.21|729.81|732.21|729.81|731.43|729.03|0
1656679400000|2022-07-01 12:43:20|731.76|729.36|731.54|729.14|731.99|729.59|731.54|729.14|0
1656679410000|2022-07-01 12:43:30|731.99|729.59|731.99|729.59|732.21|729.81|731.99|729.59|0
1656679420000|2022-07-01 12:43:40|731.76|729.36|731.76|729.36|731.76|729.36|731.76|729.36|0
1656679430000|2022-07-01 12:43:50|731.88|729.48|731.76|729.36|731.88|729.48|731.76|729.36|0
1656679440000|2022-07-01 12:44:00|731.1|728.7|731.54|729.14|731.54|729.14|731.1|728.7|0
1656679450000|2022-07-01 12:44:10|731.32|728.92|731.54|729.14|731.99|729.59|731.32|728.92|0
1656679460000|2022-07-01 12:44:20|730.99|728.59|731.1|728.7|731.1|728.7|730.87|728.47|0
1656679470000|2022-07-01 12:44:30|731.32|728.92|731.1|728.7|731.32|728.92|731.1|728.7|0
1656679480000|2022-07-01 12:44:40|731.32|728.92|731.1|728.7|731.54|729.14|731.1|728.7|0
1656679490000|2022-07-01 12:44:50|730.87|728.47|730.87|728.47|730.87|728.47|730.87|728.47|0
1656679500000|2022-07-01 12:45:00|730.65|728.25|730.87|728.47|730.87|728.47|730.65|728.25|0
1656679510000|2022-07-01 12:45:10|731.1|728.7|731.21|728.81|731.21|728.81|731.1|728.7|0
1656679520000|2022-07-01 12:45:20|731.32|728.92|731.76|729.36|732.21|729.81|731.32|728.92|0
1656679530000|2022-07-01 12:45:30|731.99|729.59|732.21|729.81|732.21|729.81|731.99|729.59|0
1656679540000|2022-07-01 12:45:40|731.88|729.48|731.99|729.59|731.99|729.59|731.76|729.36|0
1656679550000|2022-07-01 12:45:50|731.76|729.36|730.87|728.47|731.76|729.36|730.87|728.47|0
1656679560000|2022-07-01 12:46:00|730.65|728.25|731.1|728.7|731.1|728.7|730.2|727.8|0
1656679570000|2022-07-01 12:46:10|730.65|728.25|730.2|727.8|730.65|728.25|730.2|727.8|0
1656679580000|2022-07-01 12:46:20|730.43|728.03|730.2|727.8|730.65|728.25|730.2|727.8|0
1656679590000|2022-07-01 12:46:30|729.65|727.25|729.98|727.58|730.2|727.8|729.65|727.25|0
1656679600000|2022-07-01 12:46:40|730.2|727.8|730.2|727.8|730.43|728.03|729.98|727.58|0
1656679610000|2022-07-01 12:46:50|729.98|727.58|729.65|727.25|729.98|727.58|729.65|727.25|0
1656679620000|2022-07-01 12:47:00|729.76|727.36|729.31|726.91|729.76|727.36|729.31|726.91|0
1656679630000|2022-07-01 12:47:10|728.65|726.25|729.09|726.69|729.09|726.69|728.65|726.25|0
1656679640000|2022-07-01 12:47:20|729.31|726.91|729.54|727.14|729.76|727.36|729.31|726.91|0
1656679650000|2022-07-01 12:47:30|729.31|726.91|729.54|727.14|729.54|727.14|729.31|726.91|0
1656679660000|2022-07-01 12:47:40|729.76|727.36|730.43|728.03|730.43|728.03|729.76|727.36|0
1656679670000|2022-07-01 12:47:50|731.32|728.92|731.54|729.14|731.54|729.14|731.32|728.92|0
1656679680000|2022-07-01 12:48:00|731.76|729.36|731.32|728.92|731.76|729.36|731.32|728.92|0
1656679690000|2022-07-01 12:48:10|731.54|729.14|731.99|729.59|731.99|729.59|731.54|729.14|0
1656679700000|2022-07-01 12:48:20|732.43|730.03|732.43|730.03|732.43|730.03|732.43|730.03|0
1656679710000|2022-07-01 12:48:30|732.21|729.81|731.99|729.59|732.21|729.81|731.76|729.36|0
1656679720000|2022-07-01 12:48:40|731.76|729.36|731.76|729.36|731.76|729.36|731.54|729.14|0
1656679730000|2022-07-01 12:48:50|731.54|729.14|731.54|729.14|731.54|729.14|731.32|728.92|0
1656679740000|2022-07-01 12:49:00|731.66|729.26|731.76|729.36|731.76|729.36|731.54|729.14|0
1656679750000|2022-07-01 12:49:10|731.99|729.59|731.76|729.36|731.99|729.59|731.66|729.26|0
1656679760000|2022-07-01 12:49:20|731.99|729.59|731.99|729.59|731.99|729.59|731.88|729.48|0
1656679770000|2022-07-01 12:49:30|732.1|729.7|731.99|729.59|732.43|730.03|731.99|729.59|0
1656679780000|2022-07-01 12:49:40|731.76|729.36|731.76|729.36|731.76|729.36|731.76|729.36|0
1656679790000|2022-07-01 12:49:50|731.32|728.92|730.87|728.47|731.32|728.92|730.87|728.47|0
1656679800000|2022-07-01 12:50:00|731.09|728.69|731.32|728.92|731.32|728.92|731.09|728.69|0
1656679810000|2022-07-01 12:50:10|731.76|729.36|731.54|729.14|731.76|729.36|731.09|728.69|0
1656679820000|2022-07-01 12:50:20|731.32|728.92|731.76|729.36|731.76|729.36|731.32|728.92|0
1656679830000|2022-07-01 12:50:30|731.98|729.58|731.76|729.36|731.98|729.58|731.76|729.36|0
1656679840000|2022-07-01 12:50:40|732.43|730.03|732.65|730.25|732.65|730.25|732.21|729.81|0
1656679850000|2022-07-01 12:50:50|733.1|730.7|732.65|730.25|733.1|730.7|732.65|730.25|0
1656679860000|2022-07-01 12:51:00|732.88|730.48|732.65|730.25|732.88|730.48|732.65|730.25|0
1656679870000|2022-07-01 12:51:10|732.88|730.48|732.88|730.48|732.88|730.48|732.65|730.25|0
1656679880000|2022-07-01 12:51:20|732.43|730.03|732.43|730.03|732.55|730.15|732.43|730.03|0
1656679890000|2022-07-01 12:51:30|732.65|730.25|732.88|730.48|732.88|730.48|732.65|730.25|0
1656679900000|2022-07-01 12:51:40|732.65|730.25|733.1|730.7|733.1|730.7|732.65|730.25|0
1656679910000|2022-07-01 12:51:50|732.88|730.48|733.1|730.7|733.1|730.7|732.88|730.48|0
1656679920000|2022-07-01 12:52:00|732.99|730.59|732.65|730.25|732.99|730.59|732.43|730.03|0
1656679930000|2022-07-01 12:52:10|732.88|730.48|732.88|730.48|732.88|730.48|732.88|730.48|0
1656679940000|2022-07-01 12:52:20|732.65|730.25|732.88|730.48|732.88|730.48|732.65|730.25|0
1656679950000|2022-07-01 12:52:30|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1656679960000|2022-07-01 12:52:40|733.32|730.92|732.88|730.48|733.32|730.92|732.88|730.48|0
1656679970000|2022-07-01 12:52:50|732.77|730.37|731.76|729.36|732.77|730.37|731.76|729.36|0
1656679980000|2022-07-01 12:53:00|731.54|729.14|731.54|729.14|731.54|729.14|731.09|728.69|0
1656679990000|2022-07-01 12:53:10|731.32|728.92|730.87|728.47|731.32|728.92|730.87|728.47|0
1656680000000|2022-07-01 12:53:20|730.43|728.03|730.32|727.92|730.43|728.03|730.32|727.92|0
1656680010000|2022-07-01 12:53:30|730.2|727.8|729.43|727.03|730.2|727.8|729.43|727.03|0
1656680020000|2022-07-01 12:53:40|729.54|727.14|729.98|727.58|729.98|727.58|729.54|727.14|0
1656680030000|2022-07-01 12:53:50|729.87|727.47|730.1|727.7|730.1|727.7|729.76|727.36|0
1656680040000|2022-07-01 12:54:00|730.43|728.03|730.65|728.25|730.65|728.25|730.43|728.03|0
1656680050000|2022-07-01 12:54:10|730.87|728.47|730.87|728.47|730.87|728.47|730.65|728.25|0
1656680060000|2022-07-01 12:54:20|731.09|728.69|730.99|728.59|731.09|728.69|730.65|728.25|0
1656680070000|2022-07-01 12:54:30|731.09|728.69|731.65|729.25|731.65|729.25|731.09|728.69|0
1656680080000|2022-07-01 12:54:40|731.54|729.14|730.65|728.25|731.54|729.14|730.65|728.25|0
1656680090000|2022-07-01 12:54:50|730.76|728.36|731.09|728.69|731.09|728.69|730.76|728.36|0
1656680100000|2022-07-01 12:55:00|731.32|728.92|731.98|729.58|731.98|729.58|731.32|728.92|0
1656680110000|2022-07-01 12:55:10|731.65|729.25|732.1|729.7|732.21|729.81|731.65|729.25|0
1656680120000|2022-07-01 12:55:20|732.21|729.81|731.76|729.36|732.21|729.81|731.76|729.36|0
1656680130000|2022-07-01 12:55:30|731.98|729.58|731.98|729.58|732.32|729.92|731.98|729.58|0
1656680140000|2022-07-01 12:55:40|731.76|729.36|731.76|729.36|731.76|729.36|731.76|729.36|0
1656680150000|2022-07-01 12:55:50|731.54|729.14|731.54|729.14|731.54|729.14|731.54|729.14|0
1656680160000|2022-07-01 12:56:00|731.43|729.03|731.98|729.58|731.98|729.58|731.21|728.81|0
1656680170000|2022-07-01 12:56:10|732.43|730.03|731.76|729.36|732.43|730.03|731.76|729.36|0
1656680180000|2022-07-01 12:56:20|731.32|728.92|731.65|729.25|731.65|729.25|731.32|728.92|0
1656680190000|2022-07-01 12:56:30|731.76|729.36|731.32|728.92|731.76|729.36|731.32|728.92|0
1656680200000|2022-07-01 12:56:40|731.76|729.36|731.54|729.14|731.76|729.36|731.54|729.14|0
1656680210000|2022-07-01 12:56:50|731.88|729.48|731.98|729.58|731.98|729.58|731.88|729.48|0
1656680220000|2022-07-01 12:57:00|732.1|729.7|732.21|729.81|732.43|730.03|732.1|729.7|0
1656680230000|2022-07-01 12:57:10|731.98|729.58|731.98|729.58|731.98|729.58|731.98|729.58|0
1656680240000|2022-07-01 12:57:20|732.21|729.81|731.32|728.92|732.21|729.81|731.32|728.92|0
1656680250000|2022-07-01 12:57:30|731.54|729.14|733.32|730.92|733.32|730.92|731.54|729.14|0
1656680260000|2022-07-01 12:57:40|733.54|731.14|733.32|730.92|733.54|731.14|733.32|730.92|0
1656680270000|2022-07-01 12:57:50|733.44|731.04|733.54|731.14|733.54|731.14|733.32|730.92|0
1656680280000|2022-07-01 12:58:00|733.66|731.26|734.1|731.7|734.21|731.81|733.66|731.26|0
1656680290000|2022-07-01 12:58:10|734.43|732.03|734.21|731.81|734.66|732.26|734.21|731.81|0
1656680300000|2022-07-01 12:58:20|733.99|731.59|733.99|731.59|734.21|731.81|733.99|731.59|0
1656680310000|2022-07-01 12:58:30|733.77|731.37|733.66|731.26|733.99|731.59|733.66|731.26|0
1656680320000|2022-07-01 12:58:40|734.21|731.81|733.77|731.37|734.21|731.81|733.77|731.37|0
1656680330000|2022-07-01 12:58:50|733.54|731.14|733.77|731.37|733.77|731.37|733.54|731.14|0
1656680340000|2022-07-01 12:59:00|733.54|731.14|732.43|730.03|733.54|731.14|732.21|729.81|0
1656680350000|2022-07-01 12:59:10|732.65|730.25|732.77|730.37|732.77|730.37|732.65|730.25|0
1656680360000|2022-07-01 12:59:20|732.87|730.47|733.54|731.14|733.54|731.14|732.65|730.25|0
1656680370000|2022-07-01 12:59:30|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1656680380000|2022-07-01 12:59:40|732.21|729.81|732.21|729.81|732.21|729.81|732.21|729.81|0
1656680390000|2022-07-01 12:59:50|731.98|729.58|730.65|728.25|731.98|729.58|730.65|728.25|0
1656680400000|2022-07-01 13:00:00|730.2|727.8|730.2|727.8|730.42|728.02|730.1|727.7|0
1656680410000|2022-07-01 13:00:10|732.1|729.7|730.87|728.47|732.1|729.7|730.87|728.47|0
1656680420000|2022-07-01 13:00:20|730.42|728.02|729.09|726.69|730.42|728.02|729.09|726.69|0
1656680430000|2022-07-01 13:00:30|728.87|726.47|728.87|726.47|728.87|726.47|728.87|726.47|0
1656680440000|2022-07-01 13:00:40|729.31|726.91|728.42|726.02|729.31|726.91|728.42|726.02|0
1656680450000|2022-07-01 13:00:50|728.2|725.8|728.65|726.25|728.65|726.25|727.98|725.58|0
1656680460000|2022-07-01 13:01:00|728.87|726.47|729.09|726.69|729.31|726.91|728.87|726.47|0
1656680470000|2022-07-01 13:01:10|728.42|726.02|728.2|725.8|728.42|726.02|728.2|725.8|0
1656680480000|2022-07-01 13:01:20|728.65|726.25|727.98|725.58|728.65|726.25|727.98|725.58|0
1656680490000|2022-07-01 13:01:30|727.76|725.36|727.43|725.03|727.76|725.36|727.31|724.91|0
1656680500000|2022-07-01 13:01:40|727.76|725.36|727.31|724.91|727.98|725.58|727.31|724.91|0
1656680510000|2022-07-01 13:01:50|726.87|724.47|726.87|724.47|726.87|724.47|726.87|724.47|0
1656680520000|2022-07-01 13:02:00|726.64|724.24|727.09|724.69|727.2|724.8|726.64|724.24|0
1656680530000|2022-07-01 13:02:10|726.64|724.24|726.64|724.24|727.43|725.03|726.64|724.24|0
1656680540000|2022-07-01 13:02:20|726.42|724.02|726.64|724.24|726.87|724.47|726.42|724.02|0
1656680550000|2022-07-01 13:02:30|726.42|724.02|727.09|724.69|727.09|724.69|726.42|724.02|0
1656680560000|2022-07-01 13:02:40|727.31|724.91|727.09|724.69|727.31|724.91|727.09|724.69|0
1656680570000|2022-07-01 13:02:50|727.53|725.13|727.98|725.58|727.98|725.58|727.53|725.13|0
1656680580000|2022-07-01 13:03:00|727.31|724.91|727.53|725.13|727.53|725.13|727.31|724.91|0
1656680590000|2022-07-01 13:03:10|727.76|725.36|727.76|725.36|727.76|725.36|727.53|725.13|0
1656680600000|2022-07-01 13:03:20|727.09|724.69|727.53|725.13|727.53|725.13|726.64|724.24|0
1656680610000|2022-07-01 13:03:30|727.76|725.36|727.98|725.58|727.98|725.58|727.53|725.13|0
1656680620000|2022-07-01 13:03:40|727.76|725.36|727.98|725.58|727.98|725.58|727.76|725.36|0
1656680630000|2022-07-01 13:03:50|728.2|725.8|728.76|726.36|728.76|726.36|728.2|725.8|0
1656680640000|2022-07-01 13:04:00|730.32|727.92|729.87|727.47|730.32|727.92|729.65|727.25|0
1656680650000|2022-07-01 13:04:10|730.1|727.7|730.1|727.7|730.32|727.92|730.1|727.7|0
1656680660000|2022-07-01 13:04:20|730.32|727.92|730.76|728.36|730.76|728.36|730.32|727.92|0
1656680670000|2022-07-01 13:04:30|730.74|728.34|730.41|728.01|730.74|728.34|730.41|728.01|0
1656680680000|2022-07-01 13:04:40|730.52|728.12|730.74|728.34|730.74|728.34|730.41|728.01|0
1656680690000|2022-07-01 13:04:50|730.97|728.57|730.74|728.34|730.97|728.57|730.52|728.12|0
1656680700000|2022-07-01 13:05:00|730.52|728.12|730.3|727.9|730.74|728.34|730.3|727.9|0
1656680710000|2022-07-01 13:05:10|730.08|727.68|729.63|727.23|730.3|727.9|729.63|727.23|0
1656680720000|2022-07-01 13:05:20|730.3|727.9|729.85|727.45|730.3|727.9|729.63|727.23|0
1656680730000|2022-07-01 13:05:30|730.08|727.68|730.3|727.9|730.3|727.9|730.08|727.68|0
1656680740000|2022-07-01 13:05:40|730.52|728.12|731.19|728.79|731.19|728.79|730.52|728.12|0
1656680750000|2022-07-01 13:05:50|730.97|728.57|730.97|728.57|731.19|728.79|730.97|728.57|0
1656680760000|2022-07-01 13:06:00|731.19|728.79|732.08|729.68|732.08|729.68|731.19|728.79|0
1656680770000|2022-07-01 13:06:10|732.3|729.9|732.75|730.35|732.75|730.35|732.08|729.68|0
1656680780000|2022-07-01 13:06:20|732.53|730.13|731.63|729.23|732.53|730.13|731.63|729.23|0
1656680790000|2022-07-01 13:06:30|731.86|729.46|731.86|729.46|732.3|729.9|731.86|729.46|0
1656680800000|2022-07-01 13:06:40|732.08|729.68|731.41|729.01|732.08|729.68|731.41|729.01|0
1656680810000|2022-07-01 13:06:50|731.86|729.46|731.63|729.23|731.86|729.46|731.63|729.23|0
1656680820000|2022-07-01 13:07:00|731.86|729.46|732.3|729.9|732.3|729.9|731.86|729.46|0
1656680830000|2022-07-01 13:07:10|732.08|729.68|731.86|729.46|732.08|729.68|731.86|729.46|0
1656680840000|2022-07-01 13:07:20|731.63|729.23|731.86|729.46|731.86|729.46|731.63|729.23|0
1656680850000|2022-07-01 13:07:30|731.63|729.23|732.08|729.68|732.08|729.68|731.63|729.23|0
1656680860000|2022-07-01 13:07:40|732.52|730.12|732.3|729.9|732.52|730.12|732.3|729.9|0
1656680870000|2022-07-01 13:07:50|732.52|730.12|732.52|730.12|732.52|730.12|732.42|730.02|0
1656680880000|2022-07-01 13:08:00|732.08|729.68|731.75|729.35|732.08|729.68|731.63|729.23|0
1656680890000|2022-07-01 13:08:10|731.63|729.23|730.74|728.34|731.63|729.23|730.74|728.34|0
1656680900000|2022-07-01 13:08:20|730.52|728.12|729.85|727.45|730.52|728.12|729.85|727.45|0
1656680910000|2022-07-01 13:08:30|730.74|728.34|731.86|729.46|732.08|729.68|730.74|728.34|0
1656680920000|2022-07-01 13:08:40|732.08|729.68|731.86|729.46|732.3|729.9|731.86|729.46|0
1656680930000|2022-07-01 13:08:50|731.63|729.23|731.63|729.23|731.63|729.23|731.19|728.79|0
1656680940000|2022-07-01 13:09:00|731.41|729.01|731.41|729.01|731.41|729.01|731.19|728.79|0
1656680950000|2022-07-01 13:09:10|731.19|728.79|731.41|729.01|731.41|729.01|730.97|728.57|0
1656680960000|2022-07-01 13:09:20|731.19|728.79|730.97|728.57|731.19|728.79|730.97|728.57|0
1656680970000|2022-07-01 13:09:30|731.41|729.01|731.41|729.01|731.63|729.23|731.41|729.01|0
1656680980000|2022-07-01 13:09:40|731.19|728.79|731.19|728.79|731.41|729.01|731.19|728.79|0
1656680990000|2022-07-01 13:09:50|730.97|728.57|730.52|728.12|730.97|728.57|730.52|728.12|0
1656681000000|2022-07-01 13:10:00|730.07|727.67|730.3|727.9|730.3|727.9|729.85|727.45|0
1656681010000|2022-07-01 13:10:10|730.41|728.01|730.07|727.67|730.41|728.01|729.97|727.57|0
1656681020000|2022-07-01 13:10:20|730.52|728.12|730.07|727.67|730.52|728.12|729.85|727.45|0
1656681030000|2022-07-01 13:10:30|730.3|727.9|730.3|727.9|730.3|727.9|730.07|727.67|0
1656681040000|2022-07-01 13:10:40|730.07|727.67|729.85|727.45|730.07|727.67|729.85|727.45|0
1656681050000|2022-07-01 13:10:50|729.41|727.01|729.41|727.01|729.41|727.01|729.41|727.01|0
1656681060000|2022-07-01 13:11:00|729.63|727.23|729.41|727.01|729.74|727.34|729.41|727.01|0
1656681070000|2022-07-01 13:11:10|729.63|727.23|729.41|727.01|729.63|727.23|729.41|727.01|0
1656681080000|2022-07-01 13:11:20|729.63|727.23|728.74|726.34|729.63|727.23|728.74|726.34|0
1656681090000|2022-07-01 13:11:30|728.96|726.56|728.07|725.67|728.96|726.56|728.07|725.67|0
1656681100000|2022-07-01 13:11:40|728.29|725.89|728.29|725.89|728.29|725.89|728.07|725.67|0
1656681110000|2022-07-01 13:11:50|728.52|726.12|728.19|725.79|728.52|726.12|728.07|725.67|0
1656681120000|2022-07-01 13:12:00|728.74|726.34|728.19|725.79|728.74|726.34|728.07|725.67|0
1656681130000|2022-07-01 13:12:10|728.07|725.67|728.07|725.67|728.29|725.89|728.07|725.67|0
1656681140000|2022-07-01 13:12:20|728.19|725.79|728.41|726.01|728.52|726.12|728.07|725.67|0
1656681150000|2022-07-01 13:12:30|727.96|725.56|728.29|725.89|728.29|725.89|727.63|725.23|0
1656681160000|2022-07-01 13:12:40|727.85|725.45|728.52|726.12|728.52|726.12|727.85|725.45|0
1656681170000|2022-07-01 13:12:50|728.96|726.56|729.41|727.01|729.41|727.01|728.96|726.56|0
1656681180000|2022-07-01 13:13:00|729.18|726.78|729.63|727.23|729.63|727.23|729.18|726.78|0
1656681190000|2022-07-01 13:13:10|729.41|727.01|729.63|727.23|729.63|727.23|729.41|727.01|0
1656681200000|2022-07-01 13:13:20|729.41|727.01|728.52|726.12|729.41|727.01|728.52|726.12|0
1656681210000|2022-07-01 13:13:30|728.96|726.56|728.74|726.34|728.96|726.56|728.74|726.34|0
1656681220000|2022-07-01 13:13:40|728.52|726.12|729.41|727.01|729.41|727.01|728.52|726.12|0
1656681230000|2022-07-01 13:13:50|728.96|726.56|728.52|726.12|728.96|726.56|728.52|726.12|0
1656681240000|2022-07-01 13:14:00|728.29|725.89|728.07|725.67|728.52|726.12|728.07|725.67|0
1656681250000|2022-07-01 13:14:10|728.29|725.89|728.74|726.34|728.74|726.34|728.29|725.89|0
1656681260000|2022-07-01 13:14:20|728.96|726.56|729.18|726.78|729.18|726.78|728.74|726.34|0
1656681270000|2022-07-01 13:14:30|728.96|726.56|728.74|726.34|728.96|726.56|728.74|726.34|0
1656681280000|2022-07-01 13:14:40|728.52|726.12|728.74|726.34|728.74|726.34|728.52|726.12|0
1656681290000|2022-07-01 13:14:50|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1656681300000|2022-07-01 13:15:00|728.74|726.34|728.07|725.67|728.74|726.34|727.85|725.45|0
1656681310000|2022-07-01 13:15:10|728.52|726.12|729.41|727.01|729.41|727.01|728.52|726.12|0
1656681320000|2022-07-01 13:15:20|730.07|727.67|729.41|727.01|730.07|727.67|729.41|727.01|0
1656681330000|2022-07-01 13:15:30|728.96|726.56|729.18|726.78|729.18|726.78|728.74|726.34|0
1656681340000|2022-07-01 13:15:40|729.3|726.9|729.41|727.01|729.41|727.01|729.3|726.9|0
1656681350000|2022-07-01 13:15:50|729.63|727.23|729.63|727.23|729.63|727.23|729.41|727.01|0
1656681360000|2022-07-01 13:16:00|729.18|726.78|728.74|726.34|729.3|726.9|728.74|726.34|0
1656681370000|2022-07-01 13:16:10|729.08|726.68|728.74|726.34|729.08|726.68|728.74|726.34|0
1656681380000|2022-07-01 13:16:20|728.52|726.12|728.29|725.89|728.52|726.12|728.29|725.89|0
1656681390000|2022-07-01 13:16:30|728.52|726.12|729.3|726.9|729.3|726.9|728.52|726.12|0
1656681400000|2022-07-01 13:16:40|729.41|727.01|728.74|726.34|729.41|727.01|728.74|726.34|0
1656681410000|2022-07-01 13:16:50|728.52|726.12|728.52|726.12|728.74|726.34|728.52|726.12|0
1656681430000|2022-07-01 13:17:10|728.29|725.89|728.19|725.79|728.29|725.89|728.19|725.79|0
1656681440000|2022-07-01 13:17:20|728.07|725.67|728.07|725.67|728.07|725.67|727.85|725.45|0
1656681450000|2022-07-01 13:17:30|727.96|725.56|728.52|726.12|728.52|726.12|727.85|725.45|0
1656681460000|2022-07-01 13:17:40|728.29|725.89|728.52|726.12|728.52|726.12|728.19|725.79|0
1656681470000|2022-07-01 13:17:50|728.41|726.01|727.85|725.45|728.41|726.01|727.85|725.45|0
1656681480000|2022-07-01 13:18:00|727.96|725.56|727.85|725.45|727.96|725.56|727.85|725.45|0
1656681490000|2022-07-01 13:18:10|728.07|725.67|727.85|725.45|728.07|725.67|727.85|725.45|0
1656681500000|2022-07-01 13:18:20|727.74|725.34|728.52|726.12|728.52|726.12|727.74|725.34|0
1656681520000|2022-07-01 13:18:40|728.07|725.67|728.07|725.67|728.19|725.79|728.07|725.67|0
1656681530000|2022-07-01 13:18:50|727.85|725.45|727.85|725.45|727.85|725.45|727.85|725.45|0
1656681540000|2022-07-01 13:19:00|727.63|725.23|727.63|725.23|727.85|725.45|727.63|725.23|0
1656681550000|2022-07-01 13:19:10|727.4|725|727.4|725|727.52|725.12|727.4|725|0
1656681560000|2022-07-01 13:19:20|727.63|725.23|727.52|725.12|727.63|725.23|727.4|725|0
1656681570000|2022-07-01 13:19:30|727.63|725.23|727.63|725.23|727.85|725.45|727.63|725.23|0
1656681580000|2022-07-01 13:19:40|727.4|725|727.4|725|727.4|725|727.4|725|0
1656681590000|2022-07-01 13:19:50|727.63|725.23|727.4|725|727.63|725.23|727.4|725|0
1656681600000|2022-07-01 13:20:00|727.63|725.23|727.18|724.78|727.63|725.23|727.18|724.78|0
1656681610000|2022-07-01 13:20:10|726.96|724.56|728.29|725.89|728.29|725.89|726.96|724.56|0
1656681620000|2022-07-01 13:20:20|728.51|726.11|728.29|725.89|728.51|726.11|728.29|725.89|0
1656681630000|2022-07-01 13:20:30|728.51|726.11|728.07|725.67|728.51|726.11|728.07|725.67|0
1656681640000|2022-07-01 13:20:40|728.51|726.11|728.51|726.11|728.74|726.34|728.51|726.11|0
1656681650000|2022-07-01 13:20:50|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1656681660000|2022-07-01 13:21:00|728.07|725.67|728.29|725.89|728.29|725.89|728.07|725.67|0
1656681670000|2022-07-01 13:21:10|727.63|725.23|727.07|724.67|727.63|725.23|726.74|724.34|0
1656681680000|2022-07-01 13:21:20|727.18|724.78|727.63|725.23|727.63|725.23|727.18|724.78|0
1656681690000|2022-07-01 13:21:30|726.96|724.56|727.4|725|727.63|725.23|726.96|724.56|0
1656681700000|2022-07-01 13:21:40|726.96|724.56|726.96|724.56|727.4|725|726.96|724.56|0
1656681710000|2022-07-01 13:21:50|727.3|724.9|727.63|725.23|727.85|725.45|727.3|724.9|0
1656681720000|2022-07-01 13:22:00|727.85|725.45|727.85|725.45|728.07|725.67|727.63|725.23|0
1656681730000|2022-07-01 13:22:10|727.63|725.23|726.96|724.56|727.63|725.23|726.96|724.56|0
1656681740000|2022-07-01 13:22:20|727.4|725|727.18|724.78|727.4|725|727.18|724.78|0
1656681750000|2022-07-01 13:22:30|727.63|725.23|727.18|724.78|727.63|725.23|727.18|724.78|0
1656681760000|2022-07-01 13:22:40|726.96|724.56|727.4|725|727.4|725|726.96|724.56|0
1656681770000|2022-07-01 13:22:50|726.85|724.45|726.74|724.34|726.96|724.56|726.51|724.11|0
1656681780000|2022-07-01 13:23:00|727.18|724.78|726.96|724.56|727.18|724.78|726.74|724.34|0
1656681790000|2022-07-01 13:23:10|726.74|724.34|726.74|724.34|726.96|724.56|726.74|724.34|0
1656681800000|2022-07-01 13:23:20|726.96|724.56|726.85|724.45|726.96|724.56|726.74|724.34|0
1656681810000|2022-07-01 13:23:30|726.51|724.11|726.07|723.67|726.51|724.11|726.07|723.67|0
1656681820000|2022-07-01 13:23:40|726.51|724.11|726.74|724.34|726.74|724.34|726.51|724.11|0
1656681830000|2022-07-01 13:23:50|726.51|724.11|726.51|724.11|726.51|724.11|726.29|723.89|0
1656681840000|2022-07-01 13:24:00|726.74|724.34|727.62|725.22|727.62|725.22|726.74|724.34|0
1656681850000|2022-07-01 13:24:10|727.85|725.45|727.4|725|727.85|725.45|727.4|725|0
1656681860000|2022-07-01 13:24:20|727.18|724.78|727.18|724.78|727.18|724.78|727.18|724.78|0
1656681870000|2022-07-01 13:24:30|727.3|724.9|727.07|724.67|727.3|724.9|727.07|724.67|0
1656681880000|2022-07-01 13:24:40|726.96|724.56|727.18|724.78|727.18|724.78|726.96|724.56|0
1656681890000|2022-07-01 13:24:50|727.62|725.22|727.62|725.22|727.62|725.22|727.4|725|0
1656681900000|2022-07-01 13:25:00|728.07|725.67|728.51|726.11|728.51|726.11|728.07|725.67|0
1656681910000|2022-07-01 13:25:10|728.07|725.67|728.29|725.89|728.29|725.89|728.07|725.67|0
1656681920000|2022-07-01 13:25:20|728.07|725.67|728.96|726.56|728.96|726.56|728.07|725.67|0
1656681930000|2022-07-01 13:25:30|728.74|726.34|728.74|726.34|728.96|726.56|728.74|726.34|0
1656681940000|2022-07-01 13:25:40|728.51|726.11|728.51|726.11|728.63|726.23|728.29|725.89|0
1656681950000|2022-07-01 13:25:50|728.74|726.34|729.63|727.23|729.85|727.45|728.74|726.34|0
1656681960000|2022-07-01 13:26:00|729.85|727.45|729.63|727.23|729.85|727.45|729.63|727.23|0
1656681970000|2022-07-01 13:26:10|729.4|727|728.74|726.34|729.4|727|728.74|726.34|0
1656681980000|2022-07-01 13:26:20|728.96|726.56|728.96|726.56|729.18|726.78|728.96|726.56|0
1656681990000|2022-07-01 13:26:30|729.18|726.78|729.63|727.23|729.63|727.23|729.18|726.78|0
1656682000000|2022-07-01 13:26:40|729.85|727.45|730.07|727.67|730.07|727.67|729.85|727.45|0
1656682010000|2022-07-01 13:26:50|729.85|727.45|729.4|727|730.07|727.67|729.4|727|0
1656682020000|2022-07-01 13:27:00|729.18|726.78|728.96|726.56|729.18|726.78|728.96|726.56|0
1656682030000|2022-07-01 13:27:10|729.18|726.78|728.96|726.56|729.18|726.78|728.96|726.56|0
1656682040000|2022-07-01 13:27:20|729.4|727|729.4|727|729.4|727|729.18|726.78|0
1656682050000|2022-07-01 13:27:30|729.18|726.78|728.96|726.56|729.18|726.78|728.74|726.34|0
1656682060000|2022-07-01 13:27:40|729.63|727.23|729.4|727|729.63|727.23|729.18|726.78|0
1656682070000|2022-07-01 13:27:50|729.85|727.45|730.07|727.67|730.07|727.67|729.85|727.45|0
1656682080000|2022-07-01 13:28:00|730.29|727.89|730.07|727.67|730.29|727.89|729.63|727.23|0
1656682090000|2022-07-01 13:28:10|730.29|727.89|730.29|727.89|730.52|728.12|730.29|727.89|0
1656682100000|2022-07-01 13:28:20|730.07|727.67|729.85|727.45|730.07|727.67|729.85|727.45|0
1656682110000|2022-07-01 13:28:30|729.63|727.23|729.4|727|729.63|727.23|729.07|726.67|0
1656682120000|2022-07-01 13:28:40|728.96|726.56|728.74|726.34|728.96|726.56|728.74|726.34|0
1656682130000|2022-07-01 13:28:50|728.96|726.56|728.51|726.11|728.96|726.56|728.29|725.89|0
1656682140000|2022-07-01 13:29:00|728.41|726.01|728.18|725.78|728.41|726.01|728.18|725.78|0
1656682150000|2022-07-01 13:29:10|728.85|726.45|730.52|728.12|730.74|728.34|728.85|726.45|0
1656682160000|2022-07-01 13:29:20|730.29|727.89|729.74|727.34|730.29|727.89|729.63|727.23|0
1656682170000|2022-07-01 13:29:30|729.63|727.23|729.63|727.23|729.96|727.56|729.63|727.23|0
1656682180000|2022-07-01 13:29:40|729.85|727.45|729.85|727.45|730.41|728.01|729.85|727.45|0
1656682190000|2022-07-01 13:29:50|730.07|727.67|730.52|728.12|730.52|728.12|730.07|727.67|0
1656682200000|2022-07-01 13:30:00|730.74|728.34|728.96|726.56|730.74|728.34|728.96|726.56|0
1656682210000|2022-07-01 13:30:10|729.18|726.78|725.62|723.22|729.18|726.78|725.62|723.22|0
1656682220000|2022-07-01 13:30:20|724.96|722.56|724.74|722.34|725.18|722.78|724.51|722.11|0
1656682230000|2022-07-01 13:30:30|724.29|721.89|722.96|720.56|724.29|721.89|722.96|720.56|0
1656682240000|2022-07-01 13:30:40|724.07|721.67|725.62|723.22|725.62|723.22|724.07|721.67|0
1656682250000|2022-07-01 13:30:50|725.18|722.78|723.74|721.34|725.18|722.78|723.4|721|0
1656682260000|2022-07-01 13:31:00|723.85|721.45|723.63|721.23|724.29|721.89|723.63|721.23|0
1656682270000|2022-07-01 13:31:10|723.85|721.45|722.52|720.12|723.85|721.45|721.19|718.79|0
1656682280000|2022-07-01 13:31:20|723.18|720.78|721.19|718.79|724.07|721.67|721.19|718.79|0
1656682290000|2022-07-01 13:31:30|720.96|718.56|721.91|719.51|721.91|719.51|720.74|718.34|0
1656682300000|2022-07-01 13:31:40|722.13|719.73|723.68|721.28|724.02|721.62|722.13|719.73|0
1656682310000|2022-07-01 13:31:50|725.24|722.84|727.46|725.06|727.46|725.06|725.24|722.84|0
1656682320000|2022-07-01 13:32:00|727.68|725.28|730.35|727.95|730.35|727.95|727.68|725.28|0
1656682330000|2022-07-01 13:32:10|729.89|727.49|730.56|728.16|731.22|728.82|729.89|727.49|0
1656682340000|2022-07-01 13:32:20|731.67|729.27|732.34|729.94|732.56|730.16|731.67|729.27|0
1656682350000|2022-07-01 13:32:30|732.56|730.16|730.78|728.38|732.56|730.16|730.78|728.38|0
1656682360000|2022-07-01 13:32:40|731.45|729.05|729.66|727.26|731.45|729.05|729.44|727.04|0
1656682370000|2022-07-01 13:32:50|727.22|724.82|724.99|722.59|727.22|724.82|724.99|722.59|0
1656682380000|2022-07-01 13:33:00|724.33|721.93|724.99|722.59|724.99|722.59|723.88|721.48|0
1656682390000|2022-07-01 13:33:10|724.1|721.7|725.21|722.81|726.1|723.7|724.1|721.7|0
1656682400000|2022-07-01 13:33:20|723.88|721.48|724.1|721.7|724.1|721.7|723.33|720.93|0
1656682410000|2022-07-01 13:33:30|722.77|720.37|722.11|719.71|722.99|720.59|721.66|719.26|0
1656682420000|2022-07-01 13:33:40|721.44|719.04|721.44|719.04|721.78|719.38|721.22|718.82|0
1656682430000|2022-07-01 13:33:50|722.11|719.71|724.55|722.15|724.55|722.15|722.11|719.71|0
1656682440000|2022-07-01 13:34:00|725.21|722.81|726.1|723.7|726.1|723.7|724.99|722.59|0
1656682450000|2022-07-01 13:34:10|727.22|724.82|729|726.6|729|726.6|726.77|724.37|0
1656682460000|2022-07-01 13:34:20|728.77|726.37|730.11|727.71|730.11|727.71|728.33|725.93|0
1656682470000|2022-07-01 13:34:30|729.89|727.49|730.78|728.38|730.78|728.38|729.89|727.49|0
1656682480000|2022-07-01 13:34:40|731.12|728.72|729.22|726.82|731.12|728.72|729.22|726.82|0
1656682490000|2022-07-01 13:34:50|728.55|726.15|728.11|725.71|728.55|726.15|727.44|725.04|0
1656682500000|2022-07-01 13:35:00|728.55|726.15|731|728.6|731|728.6|728.33|725.93|0
1656682510000|2022-07-01 13:35:10|730.78|728.38|731.45|729.05|732.34|729.94|730.78|728.38|0
1656682520000|2022-07-01 13:35:20|731|728.6|732.56|730.16|733.23|730.83|731|728.6|0
1656682530000|2022-07-01 13:35:30|733.23|730.83|733.54|731.14|733.68|731.28|733.23|730.83|0
1656682540000|2022-07-01 13:35:40|734.21|731.81|735.11|732.71|735.33|732.93|734.21|731.81|0
1656682550000|2022-07-01 13:35:50|734.21|731.81|736.06|733.66|736.06|733.66|734.21|731.81|0
1656682560000|2022-07-01 13:36:00|736.5|734.1|737.17|734.77|737.17|734.77|736.5|734.1|0
1656682570000|2022-07-01 13:36:10|737.62|735.22|736.73|734.33|737.62|735.22|736.73|734.33|0
1656682580000|2022-07-01 13:36:20|737.84|735.44|736.95|734.55|737.84|735.44|736.95|734.55|0
1656682590000|2022-07-01 13:36:30|736.06|733.66|735.28|732.88|736.28|733.88|735.28|732.88|0
1656682600000|2022-07-01 13:36:40|735.39|732.99|734.06|731.66|735.39|732.99|734.06|731.66|0
1656682610000|2022-07-01 13:36:50|734.28|731.88|732.28|729.88|734.28|731.88|732.28|729.88|0
1656682620000|2022-07-01 13:37:00|730.94|728.54|730.05|727.65|731.61|729.21|730.05|727.65|0
1656682630000|2022-07-01 13:37:10|731.16|728.76|730.5|728.1|731.16|728.76|730.28|727.88|0
1656682640000|2022-07-01 13:37:20|728.94|726.54|730.05|727.65|730.05|727.65|728.72|726.32|0
1656682650000|2022-07-01 13:37:30|728.5|726.1|730.72|728.32|730.72|728.32|728.5|726.1|0
1656682660000|2022-07-01 13:37:40|730.28|727.88|731.16|728.76|731.16|728.76|730.28|727.88|0
1656682670000|2022-07-01 13:37:50|730.94|728.54|729.83|727.43|730.94|728.54|729.83|727.43|0
1656682680000|2022-07-01 13:38:00|728.94|726.54|728.28|725.88|728.94|726.54|727.83|725.43|0
1656682690000|2022-07-01 13:38:10|729.17|726.77|732.28|729.88|732.28|729.88|729.17|726.77|0
1656682700000|2022-07-01 13:38:20|732.5|730.1|733.17|730.77|733.17|730.77|731.83|729.43|0
1656682710000|2022-07-01 13:38:30|732.28|729.88|733.39|730.99|733.39|730.99|732.28|729.88|0
1656682720000|2022-07-01 13:38:40|734.28|731.88|734.95|732.55|735.61|733.21|734.28|731.88|0
1656682730000|2022-07-01 13:38:50|734.5|732.1|732.94|730.54|734.5|732.1|732.94|730.54|0
1656682740000|2022-07-01 13:39:00|733.61|731.21|732.94|730.54|733.61|731.21|732.94|730.54|0
1656682750000|2022-07-01 13:39:10|732.72|730.32|731.39|728.99|733.39|730.99|731.39|728.99|0
1656682760000|2022-07-01 13:39:20|732.05|729.65|731.72|729.32|732.5|730.1|731.72|729.32|0
1656682770000|2022-07-01 13:39:30|731.16|728.76|730.72|728.32|731.16|728.76|730.05|727.65|0
1656682780000|2022-07-01 13:39:40|729.83|727.43|731.39|728.99|731.39|728.99|729.83|727.43|0
1656682790000|2022-07-01 13:39:50|731.16|728.76|730.94|728.54|731.5|729.1|730.94|728.54|0
1656682800000|2022-07-01 13:40:00|731.61|729.21|730.94|728.54|731.61|729.21|729.61|727.21|0
1656682810000|2022-07-01 13:40:10|730.28|727.88|729.39|726.99|730.28|727.88|729.39|726.99|0
1656682820000|2022-07-01 13:40:20|728.06|725.66|726.28|723.88|728.06|725.66|725.39|722.99|0
1656682830000|2022-07-01 13:40:30|725.73|723.33|725.39|722.99|725.73|723.33|724.95|722.55|0
1656682840000|2022-07-01 13:40:40|725.84|723.44|727.61|725.21|727.61|725.21|725.84|723.44|0
1656682850000|2022-07-01 13:40:50|726.72|724.32|726.06|723.66|726.95|724.55|726.06|723.66|0
1656682860000|2022-07-01 13:41:00|725.39|722.99|724.38|721.98|726.4|724|724.29|721.89|0
1656682870000|2022-07-01 13:41:10|722.83|720.43|721.22|718.82|722.83|720.43|720.78|718.38|0
1656682880000|2022-07-01 13:41:20|721|718.6|719.01|716.61|721|718.6|719.01|716.61|0
1656682890000|2022-07-01 13:41:30|720.11|717.71|719.67|717.27|720.78|718.38|719.67|717.27|0
1656682900000|2022-07-01 13:41:40|720.34|717.94|720.56|718.16|720.56|718.16|719.45|717.05|0
1656682910000|2022-07-01 13:41:50|721|718.6|720.56|718.16|721.22|718.82|720.34|717.94|0
1656682920000|2022-07-01 13:42:00|719.67|717.27|719.89|717.49|720.89|718.49|719.67|717.27|0
1656682930000|2022-07-01 13:42:10|718.9|716.5|716.58|714.18|719.89|717.49|716.58|714.18|0
1656682940000|2022-07-01 13:42:20|716.35|713.95|716.13|713.73|716.35|713.95|715.69|713.29|0
1656682950000|2022-07-01 13:42:30|714.81|712.41|715.25|712.85|715.25|712.85|714.37|711.97|0
1656682960000|2022-07-01 13:42:40|715.91|713.51|717.35|714.95|717.35|714.95|715.91|713.51|0
1656682970000|2022-07-01 13:42:50|718.12|715.72|719.01|716.61|719.01|716.61|718.12|715.72|0
1656682980000|2022-07-01 13:43:00|719.45|717.05|718.02|715.62|719.45|717.05|718.02|715.62|0
1656682990000|2022-07-01 13:43:10|717.46|715.06|716.35|713.95|717.46|715.06|715.69|713.29|0
1656683000000|2022-07-01 13:43:20|715.69|713.29|716.35|713.95|716.35|713.95|715.69|713.29|0
1656683010000|2022-07-01 13:43:30|717.02|714.62|718.56|716.16|718.56|716.16|717.02|714.62|0
1656683020000|2022-07-01 13:43:40|717.46|715.06|717.46|715.06|718.56|716.16|717.46|715.06|0
1656683030000|2022-07-01 13:43:50|717.35|714.95|717.24|714.84|717.35|714.95|716.58|714.18|0
1656683040000|2022-07-01 13:44:00|717.68|715.28|716.13|713.73|717.68|715.28|716.13|713.73|0
1656683050000|2022-07-01 13:44:10|715.91|713.51|717.24|714.84|717.24|714.84|715.91|713.51|0
1656683060000|2022-07-01 13:44:20|717.55|715.15|719.43|717.03|719.43|717.03|717.55|715.15|0
1656683070000|2022-07-01 13:44:30|718.38|715.98|719.04|716.64|719.04|716.64|718.05|715.65|0
1656683080000|2022-07-01 13:44:40|719.46|717.06|719.46|717.06|720.57|718.17|719.46|717.06|0
1656683090000|2022-07-01 13:44:50|720.9|718.5|721.45|719.05|721.45|719.05|720.34|717.94|0
1656683100000|2022-07-01 13:45:00|723.45|721.05|722.34|719.94|723.45|721.05|722.12|719.72|0
1656683110000|2022-07-01 13:45:10|721.23|718.83|718.57|716.17|721.23|718.83|718.57|716.17|0
1656683120000|2022-07-01 13:45:20|719.01|716.61|716.8|714.4|719.01|716.61|716.8|714.4|0
1656683130000|2022-07-01 13:45:30|716.35|713.95|715.69|713.29|716.58|714.18|714.8|712.4|0
1656683140000|2022-07-01 13:45:40|715.91|713.51|716.35|713.95|716.35|713.95|715.25|712.85|0
1656683150000|2022-07-01 13:45:50|715.03|712.63|715.91|713.51|715.91|713.51|714.8|712.4|0
1656683160000|2022-07-01 13:46:00|714.92|712.52|713.81|711.41|715.47|713.07|713.81|711.41|0
1656683170000|2022-07-01 13:46:10|713.92|711.52|713.7|711.3|714.58|712.18|713.7|711.3|0
1656683180000|2022-07-01 13:46:20|711.49|709.09|710.6|708.2|711.71|709.31|710.6|708.2|0
1656683190000|2022-07-01 13:46:30|710.38|707.98|710.6|708.2|711.27|708.87|710.38|707.98|0
1656683200000|2022-07-01 13:46:40|709.94|707.54|710.83|708.43|710.83|708.43|709.94|707.54|0
1656683210000|2022-07-01 13:46:50|711.27|708.87|710.38|707.98|711.27|708.87|709.94|707.54|0
1656683220000|2022-07-01 13:47:00|710.28|707.88|707.52|705.12|710.28|707.88|707.52|705.12|0
1656683230000|2022-07-01 13:47:10|707.07|704.67|707.07|704.67|707.07|704.67|706.63|704.23|0
1656683240000|2022-07-01 13:47:20|706.19|703.79|706.63|704.23|706.63|704.23|706.19|703.79|0
1656683250000|2022-07-01 13:47:30|707.3|704.9|707.52|705.12|707.52|705.12|706.19|703.79|0
1656683260000|2022-07-01 13:47:40|706.63|704.23|707.52|705.12|707.52|705.12|706.63|704.23|0
1656683270000|2022-07-01 13:47:50|707.96|705.56|706.63|704.23|707.96|705.56|706.63|704.23|0
1656683280000|2022-07-01 13:48:00|705.97|703.57|708.18|705.78|708.29|705.89|705.97|703.57|0
1656683290000|2022-07-01 13:48:10|707.3|704.9|707.07|704.67|707.3|704.9|706.63|704.23|0
1656683300000|2022-07-01 13:48:20|707.3|704.9|708.18|705.78|708.18|705.78|707.3|704.9|0
1656683310000|2022-07-01 13:48:30|707.74|705.34|707.3|704.9|707.74|705.34|707.07|704.67|0
1656683320000|2022-07-01 13:48:40|707.07|704.67|705.53|703.13|707.07|704.67|705.53|703.13|0
1656683330000|2022-07-01 13:48:50|705.09|702.69|705.09|702.69|705.09|702.69|704.21|701.81|0
1656683340000|2022-07-01 13:49:00|705.97|703.57|705.75|703.35|705.97|703.57|705.53|703.13|0
1656683350000|2022-07-01 13:49:10|704.65|702.25|705.31|702.91|705.31|702.91|704.65|702.25|0
1656683360000|2022-07-01 13:49:20|704.43|702.03|705.31|702.91|705.31|702.91|704.43|702.03|0
1656683370000|2022-07-01 13:49:30|705.75|703.35|707.52|705.12|707.52|705.12|705.75|703.35|0
1656683380000|2022-07-01 13:49:40|707.96|705.56|708.4|706|708.4|706|707.74|705.34|0
1656683390000|2022-07-01 13:49:50|709.06|706.66|709.17|706.77|709.5|707.1|709.06|706.66|0
1656683400000|2022-07-01 13:50:00|708.84|706.44|707.07|704.67|708.84|706.44|706.85|704.45|0
1656683410000|2022-07-01 13:50:10|706.85|704.45|707.96|705.56|707.96|705.56|706.85|704.45|0
1656683420000|2022-07-01 13:50:20|709.06|706.66|707.52|705.12|709.06|706.66|707.52|705.12|0
1656683430000|2022-07-01 13:50:30|708.4|706|708.18|705.78|708.95|706.55|708.18|705.78|0
1656683440000|2022-07-01 13:50:40|709.06|706.66|709.38|706.98|709.38|706.98|709.06|706.66|0
1656683450000|2022-07-01 13:50:50|710.26|707.86|710.86|708.46|711.08|708.68|710.26|707.86|0
1656683460000|2022-07-01 13:51:00|711.08|708.68|710.64|708.24|711.08|708.68|709.98|707.58|0
1656683470000|2022-07-01 13:51:10|711.3|708.9|711.3|708.9|711.3|708.9|710.2|707.8|0
1656683480000|2022-07-01 13:51:20|711.53|709.13|712.41|710.01|712.41|710.01|711.53|709.13|0
1656683490000|2022-07-01 13:51:30|711.3|708.9|711.08|708.68|711.3|708.9|710.53|708.13|0
1656683500000|2022-07-01 13:51:40|710.64|708.24|710.42|708.02|710.64|708.24|710.42|708.02|0
1656683510000|2022-07-01 13:51:50|709.98|707.58|709.87|707.47|709.98|707.58|709.87|707.47|0
1656683520000|2022-07-01 13:52:00|709.98|707.58|707.33|704.93|709.98|707.58|707.11|704.71|0
1656683530000|2022-07-01 13:52:10|707|704.6|707.77|705.37|707.77|705.37|707|704.6|0
1656683540000|2022-07-01 13:52:20|706.44|704.04|707.77|705.37|707.77|705.37|706.44|704.04|0
1656683550000|2022-07-01 13:52:30|706.66|704.26|707.11|704.71|707.11|704.71|706.44|704.04|0
1656683560000|2022-07-01 13:52:40|706.88|704.48|707.33|704.93|707.33|704.93|706.44|704.04|0
1656683570000|2022-07-01 13:52:50|706.88|704.48|707.11|704.71|707.11|704.71|706.66|704.26|0
1656683580000|2022-07-01 13:53:00|706|703.6|704.46|702.06|706|703.6|704.46|702.06|0
1656683590000|2022-07-01 13:53:10|704.24|701.84|704.46|702.06|704.9|702.5|704.24|701.84|0
1656683600000|2022-07-01 13:53:20|704.24|701.84|704.46|702.06|704.68|702.28|704.24|701.84|0
1656683610000|2022-07-01 13:53:30|704.24|701.84|705.12|702.72|705.12|702.72|703.8|701.4|0
1656683620000|2022-07-01 13:53:40|706|703.6|706.88|704.48|706.88|704.48|706|703.6|0
1656683630000|2022-07-01 13:53:50|707.33|704.93|706.88|704.48|707.99|705.59|706.88|704.48|0
1656683640000|2022-07-01 13:54:00|706|703.6|703.58|701.18|706|703.6|703.58|701.18|0
1656683650000|2022-07-01 13:54:10|703.36|700.96|704.02|701.62|704.24|701.84|703.36|700.96|0
1656683660000|2022-07-01 13:54:20|704.24|701.84|705.23|702.83|705.78|703.38|704.24|701.84|0
1656683670000|2022-07-01 13:54:30|704.68|702.28|705.56|703.16|705.56|703.16|704.68|702.28|0
1656683680000|2022-07-01 13:54:40|706|703.6|707.55|705.15|707.55|705.15|706|703.6|0
1656683690000|2022-07-01 13:54:50|707.77|705.37|707.33|704.93|707.77|705.37|706.88|704.48|0
1656683700000|2022-07-01 13:55:00|706.88|704.48|707.22|704.82|707.22|704.82|706|703.6|0
1656683710000|2022-07-01 13:55:10|706.44|704.04|705.78|703.38|706.44|704.04|705.34|702.94|0
1656683720000|2022-07-01 13:55:20|705.45|703.05|704.68|702.28|705.56|703.16|704.68|702.28|0
1656683730000|2022-07-01 13:55:30|704.9|702.5|705.34|702.94|705.34|702.94|704.9|702.5|0
1656683740000|2022-07-01 13:55:40|705.78|703.38|705.34|702.94|706|703.6|705.34|702.94|0
1656683750000|2022-07-01 13:55:50|706.12|703.72|706|703.6|706.22|703.82|706|703.6|0
1656683760000|2022-07-01 13:56:00|705.78|703.38|705.78|703.38|705.78|703.38|704.9|702.5|0
1656683770000|2022-07-01 13:56:10|706|703.6|705.56|703.16|706|703.6|705.12|702.72|0
1656683780000|2022-07-01 13:56:20|705.12|702.72|705.78|703.38|706|703.6|705.12|702.72|0
1656683790000|2022-07-01 13:56:30|706|703.6|704.9|702.5|706|703.6|704.68|702.28|0
1656683800000|2022-07-01 13:56:40|705.23|702.83|705.12|702.72|705.56|703.16|704.9|702.5|0
1656683810000|2022-07-01 13:56:50|705.78|703.38|704.68|702.28|705.78|703.38|704.68|702.28|0
1656683820000|2022-07-01 13:57:00|704.9|702.5|704.02|701.62|705.23|702.83|704.02|701.62|0
1656683830000|2022-07-01 13:57:10|704.24|701.84|703.03|700.63|704.24|701.84|703.03|700.63|0
1656683840000|2022-07-01 13:57:20|703.36|700.96|701.37|698.97|703.36|700.96|701.37|698.97|0
1656683850000|2022-07-01 13:57:30|702.03|699.63|704.35|701.95|704.35|701.95|702.03|699.63|0
1656683860000|2022-07-01 13:57:40|704.68|702.28|704.9|702.5|705.56|703.16|704.68|702.28|0
1656683870000|2022-07-01 13:57:50|705.56|703.16|705.56|703.16|705.78|703.38|705.45|703.05|0
1656683880000|2022-07-01 13:58:00|705.12|702.72|703.36|700.96|705.23|702.83|703.36|700.96|0
1656683890000|2022-07-01 13:58:10|703.58|701.18|704.9|702.5|704.9|702.5|703.58|701.18|0
1656683900000|2022-07-01 13:58:20|705.34|702.94|706.88|704.48|706.88|704.48|705.34|702.94|0
1656683910000|2022-07-01 13:58:30|707.44|705.04|707.77|705.37|708.21|705.81|707.44|705.04|0
1656683920000|2022-07-01 13:58:40|708.43|706.03|708.65|706.25|709.21|706.81|708.43|706.03|0
1656683930000|2022-07-01 13:58:50|707.77|705.37|707.99|705.59|708.43|706.03|707.77|705.37|0
1656683940000|2022-07-01 13:59:00|707.77|705.37|710.31|707.91|710.31|707.91|707.77|705.37|0
1656683950000|2022-07-01 13:59:10|710.64|708.24|710.2|707.8|710.64|708.24|709.75|707.35|0
1656683960000|2022-07-01 13:59:20|709.31|706.91|708.43|706.03|709.31|706.91|708.43|706.03|0
1656683970000|2022-07-01 13:59:30|709.09|706.69|708.43|706.03|709.09|706.69|708.43|706.03|0
1656683980000|2022-07-01 13:59:40|708.21|705.81|708.1|705.7|708.43|706.03|708.1|705.7|0
1656683990000|2022-07-01 13:59:50|708.43|706.03|710.2|707.8|710.2|707.8|708.43|706.03|0
1656684000000|2022-07-01 14:00:00|705.23|702.83|705.78|703.38|705.78|703.38|704.79|702.39|0
1656684010000|2022-07-01 14:00:10|705.12|702.72|706|703.6|706.88|704.48|705.12|702.72|0
1656684020000|2022-07-01 14:00:20|703.13|700.73|701.59|699.19|703.13|700.73|699.95|697.55|0
1656684030000|2022-07-01 14:00:30|704.02|701.62|704.68|702.28|704.68|702.28|703.13|700.73|0
1656684040000|2022-07-01 14:00:40|706.22|703.82|707.44|705.04|709.53|707.13|706.22|703.82|0
1656684050000|2022-07-01 14:00:50|707.55|705.15|708.54|706.14|708.54|706.14|707.55|705.15|0
1656684060000|2022-07-01 14:01:00|707.99|705.59|705.56|703.16|707.99|705.59|704.57|702.17|0
1656684070000|2022-07-01 14:01:10|707.66|705.26|706.22|703.82|707.66|705.26|706.22|703.82|0
1656684080000|2022-07-01 14:01:20|706.66|704.26|708.32|705.92|708.32|705.92|706.66|704.26|0
1656684090000|2022-07-01 14:01:30|709.87|707.47|711.52|709.12|711.74|709.34|709.87|707.47|0
1656684100000|2022-07-01 14:01:40|711.08|708.68|711.74|709.34|712.08|709.68|710.86|708.46|0
1656684110000|2022-07-01 14:01:50|711.08|708.68|706.88|704.48|711.08|708.68|706.88|704.48|0
1656684120000|2022-07-01 14:02:00|706.22|703.82|708.43|706.03|708.43|706.03|706.22|703.82|0
1656684130000|2022-07-01 14:02:10|710.2|707.8|709.53|707.13|710.2|707.8|709.53|707.13|0
1656684140000|2022-07-01 14:02:20|708.87|706.47|708.43|706.03|708.87|706.47|708.43|706.03|0
1656684150000|2022-07-01 14:02:30|708.21|705.81|710.86|708.46|710.86|708.46|708.21|705.81|0
1656684160000|2022-07-01 14:02:40|711.08|708.68|713.74|711.34|713.74|711.34|711.08|708.68|0
1656684170000|2022-07-01 14:02:50|713.96|711.56|712.19|709.79|713.96|711.56|711.74|709.34|0
1656684180000|2022-07-01 14:03:00|711.97|709.57|712.85|710.45|713.51|711.11|711.97|709.57|0
1656684190000|2022-07-01 14:03:10|713.07|710.67|711.59|709.19|713.07|710.67|711.59|709.19|0
1656684200000|2022-07-01 14:03:20|712.14|709.74|714.57|712.17|714.57|712.17|712.14|709.74|0
1656684210000|2022-07-01 14:03:30|716.12|713.72|716.12|713.72|716.57|714.17|716.12|713.72|0
1656684220000|2022-07-01 14:03:40|716.76|714.36|715.43|713.03|716.76|714.36|715.43|713.03|0
1656684230000|2022-07-01 14:03:50|715.21|712.81|717.43|715.03|718.1|715.7|715.21|712.81|0
1656684240000|2022-07-01 14:04:00|717.65|715.25|719.17|716.77|719.17|716.77|717.65|715.25|0
1656684250000|2022-07-01 14:04:10|717.83|715.43|718.72|716.32|718.72|716.32|717.83|715.43|0
1656684260000|2022-07-01 14:04:20|720.06|717.66|719.39|716.99|720.06|717.66|719.39|716.99|0
1656684270000|2022-07-01 14:04:30|719.17|716.77|718.05|715.65|719.17|716.77|717.83|715.43|0
1656684280000|2022-07-01 14:04:40|717.83|715.43|717.83|715.43|718.05|715.65|717.83|715.43|0
1656684290000|2022-07-01 14:04:50|717.61|715.21|717.39|714.99|717.61|715.21|716.72|714.32|0
1656684300000|2022-07-01 14:05:00|717.61|715.21|717.16|714.76|718.28|715.88|717.16|714.76|0
1656684310000|2022-07-01 14:05:10|716.72|714.32|715.38|712.98|716.72|714.32|715.38|712.98|0
1656684320000|2022-07-01 14:05:20|714.94|712.54|714.5|712.1|714.94|712.54|714.05|711.65|0
1656684330000|2022-07-01 14:05:30|716.27|713.87|714.72|712.32|716.27|713.87|714.72|712.32|0
1656684340000|2022-07-01 14:05:40|715.16|712.76|716.5|714.1|716.5|714.1|715.16|712.76|0
1656684350000|2022-07-01 14:05:50|717.16|714.76|716.94|714.54|717.83|715.43|716.94|714.54|0
1656684360000|2022-07-01 14:06:00|716.5|714.1|718.05|715.65|718.05|715.65|716.5|714.1|0
1656684370000|2022-07-01 14:06:10|718.28|715.88|720.5|718.1|720.5|718.1|718.28|715.88|0
1656684380000|2022-07-01 14:06:20|720.73|718.33|721.62|719.22|721.84|719.44|720.73|718.33|0
1656684390000|2022-07-01 14:06:30|722.29|719.89|721.39|718.99|722.96|720.56|721.39|718.99|0
1656684400000|2022-07-01 14:06:40|722.51|720.11|721.62|719.22|722.51|720.11|721.39|718.99|0
1656684410000|2022-07-01 14:06:50|720.73|718.33|721.84|719.44|721.84|719.44|720.73|718.33|0
1656684420000|2022-07-01 14:07:00|722.51|720.11|719.61|717.21|722.51|720.11|719.61|717.21|0
1656684430000|2022-07-01 14:07:10|719.39|716.99|719.06|716.66|719.39|716.99|718.5|716.1|0
1656684440000|2022-07-01 14:07:20|718.5|716.1|717.83|715.43|718.5|716.1|717.16|714.76|0
1656684450000|2022-07-01 14:07:30|717.61|715.21|717.83|715.43|718.5|716.1|717.61|715.21|0
1656684460000|2022-07-01 14:07:40|716.94|714.54|717.16|714.76|718.28|715.88|716.94|714.54|0
1656684470000|2022-07-01 14:07:50|715.38|712.98|713.61|711.21|715.38|712.98|713.61|711.21|0
1656684480000|2022-07-01 14:08:00|714.94|712.54|713.61|711.21|714.94|712.54|713.61|711.21|0
1656684490000|2022-07-01 14:08:10|714.17|711.77|716.05|713.65|716.05|713.65|714.17|711.77|0
1656684500000|2022-07-01 14:08:20|716.5|714.1|717.83|715.43|717.83|715.43|716.5|714.1|0
1656684510000|2022-07-01 14:08:30|719.17|716.77|718.05|715.65|719.17|716.77|718.05|715.65|0
1656684520000|2022-07-01 14:08:40|717.83|715.43|717.61|715.21|717.83|715.43|717.61|715.21|0
1656684530000|2022-07-01 14:08:50|718.05|715.65|718.72|716.32|718.72|716.32|717.83|715.43|0
1656684540000|2022-07-01 14:09:00|718.94|716.54|719.12|716.72|719.56|717.16|718.94|716.54|0
1656684550000|2022-07-01 14:09:10|720.45|718.05|722.5|720.1|722.5|720.1|720.45|718.05|0
1656684560000|2022-07-01 14:09:20|721.61|719.21|720.05|717.65|721.61|719.21|720.05|717.65|0
1656684570000|2022-07-01 14:09:30|719.38|716.98|718.71|716.31|719.38|716.98|718.05|715.65|0
1656684580000|2022-07-01 14:09:40|720.94|718.54|718.94|716.54|721.16|718.76|718.94|716.54|0
1656684590000|2022-07-01 14:09:50|718.71|716.31|717.94|715.54|718.71|716.31|717.82|715.42|0
1656684600000|2022-07-01 14:10:00|717.77|715.37|717.55|715.15|718.22|715.82|716.67|714.27|0
1656684610000|2022-07-01 14:10:10|718.66|716.26|716.67|714.27|718.66|716.26|716.67|714.27|0
1656684620000|2022-07-01 14:10:20|716.89|714.49|716.89|714.49|717.77|715.37|716.89|714.49|0
1656684630000|2022-07-01 14:10:30|717.55|715.15|718.66|716.26|718.66|716.26|717.55|715.15|0
1656684640000|2022-07-01 14:10:40|717.77|715.37|719.55|717.15|719.55|717.15|717.77|715.37|0
1656684650000|2022-07-01 14:10:50|721.1|718.7|720.22|717.82|721.33|718.93|720.22|717.82|0
1656684660000|2022-07-01 14:11:00|719.55|717.15|720.66|718.26|720.66|718.26|719.33|716.93|0
1656684670000|2022-07-01 14:11:10|721.1|718.7|722.22|719.82|722.22|719.82|721.1|718.7|0
1656684680000|2022-07-01 14:11:20|720.88|718.48|722.88|720.48|722.88|720.48|720.66|718.26|0
1656684690000|2022-07-01 14:11:30|724.66|722.26|726.67|724.27|726.67|724.27|724.66|722.26|0
1656684700000|2022-07-01 14:11:40|726.89|724.49|729.57|727.17|729.79|727.39|726.89|724.49|0
1656684710000|2022-07-01 14:11:50|729.79|727.39|730.9|728.5|731.8|729.4|729.79|727.39|0
1656684720000|2022-07-01 14:12:00|731.57|729.17|732.92|730.52|732.92|730.52|731.57|729.17|0
1656684730000|2022-07-01 14:12:10|733.81|731.41|732.69|730.29|734.26|731.86|732.69|730.29|0
1656684740000|2022-07-01 14:12:20|732.24|729.84|732.47|730.07|733.14|730.74|732.24|729.84|0
1656684750000|2022-07-01 14:12:30|733.36|730.96|733.14|730.74|733.59|731.19|733.14|730.74|0
1656684760000|2022-07-01 14:12:40|733.59|731.19|734.26|731.86|734.26|731.86|732.24|729.84|0
1656684770000|2022-07-01 14:12:50|733.81|731.41|734.93|732.53|734.93|732.53|733.81|731.41|0
1656684780000|2022-07-01 14:13:00|733.81|731.41|734.48|732.08|735.15|732.75|733.81|731.41|0
1656684790000|2022-07-01 14:13:10|734.26|731.86|734.52|732.12|734.7|732.3|734.26|731.86|0
1656684800000|2022-07-01 14:13:20|734.07|731.67|734.33|731.93|734.78|732.38|734.07|731.67|0
1656684810000|2022-07-01 14:13:30|733.21|730.81|734.55|732.15|734.55|732.15|733.21|730.81|0
1656684820000|2022-07-01 14:13:40|733.66|731.26|734.22|731.82|734.22|731.82|733.21|730.81|0
1656684830000|2022-07-01 14:13:50|734.78|732.38|734.33|731.93|734.78|732.38|733.66|731.26|0
1656684840000|2022-07-01 14:14:00|735.44|733.04|735|732.6|735.67|733.27|735|732.6|0
1656684850000|2022-07-01 14:14:10|734.22|731.82|733.66|731.26|734.33|731.93|733.66|731.26|0
1656684860000|2022-07-01 14:14:20|734.77|732.37|737.46|735.06|737.46|735.06|734.22|731.82|0
1656684870000|2022-07-01 14:14:30|738.13|735.73|738.57|736.17|739.02|736.62|738.13|735.73|0
1656684880000|2022-07-01 14:14:40|737.46|735.06|737.46|735.06|737.57|735.17|736.9|734.5|0
1656684890000|2022-07-01 14:14:50|738.13|735.73|738.57|736.17|738.8|736.4|738.13|735.73|0
1656684900000|2022-07-01 14:15:00|738.8|736.4|738.57|736.17|738.8|736.4|738.35|735.95|0
1656684910000|2022-07-01 14:15:10|738.35|735.95|737.68|735.28|738.8|736.4|737.68|735.28|0
1656684920000|2022-07-01 14:15:20|737.01|734.61|735.22|732.82|737.01|734.61|735.22|732.82|0
1656684930000|2022-07-01 14:15:30|734.55|732.15|734.55|732.15|734.67|732.27|734.11|731.71|0
1656684940000|2022-07-01 14:15:40|735|732.6|735.67|733.27|735.89|733.49|735|732.6|0
1656684950000|2022-07-01 14:15:50|736.34|733.94|734.77|732.37|736.34|733.94|734.77|732.37|0
1656684960000|2022-07-01 14:16:00|734.33|731.93|734.55|732.15|734.67|732.27|734.33|731.93|0
1656684970000|2022-07-01 14:16:10|734.33|731.93|732.54|730.14|734.55|732.15|732.54|730.14|0
1656684980000|2022-07-01 14:16:20|733.21|730.81|732.54|730.14|733.21|730.81|732.54|730.14|0
1656684990000|2022-07-01 14:16:30|732.32|729.92|734.1|731.7|734.1|731.7|732.32|729.92|0
1656685000000|2022-07-01 14:16:40|732.99|730.59|734.22|731.82|734.33|731.93|732.99|730.59|0
1656685010000|2022-07-01 14:16:50|734.55|732.15|733.88|731.48|735.44|733.04|733.88|731.48|0
1656685020000|2022-07-01 14:17:00|733.66|731.26|734.33|731.93|734.33|731.93|733.33|730.93|0
1656685030000|2022-07-01 14:17:10|735|732.6|736.11|733.71|736.11|733.71|735|732.6|0
1656685040000|2022-07-01 14:17:20|736.34|733.94|738.8|736.4|738.8|736.4|736.34|733.94|0
1656685050000|2022-07-01 14:17:30|739.02|736.62|738.35|735.95|739.24|736.84|738.35|735.95|0
1656685060000|2022-07-01 14:17:40|738.69|736.29|739.02|736.62|739.02|736.62|738.57|736.17|0
1656685070000|2022-07-01 14:17:50|739.24|736.84|739.69|737.29|739.69|737.29|739.24|736.84|0
1656685080000|2022-07-01 14:18:00|740.59|738.19|741.93|739.53|741.93|739.53|740.59|738.19|0
1656685090000|2022-07-01 14:18:10|741.26|738.86|743.72|741.32|743.72|741.32|741.26|738.86|0
1656685100000|2022-07-01 14:18:20|741.71|739.31|742.6|740.2|742.6|740.2|741.71|739.31|0
1656685110000|2022-07-01 14:18:30|741.71|739.31|743.18|740.78|743.18|740.78|741.71|739.31|0
1656685120000|2022-07-01 14:18:40|743.87|741.47|741.85|739.45|743.87|741.47|741.85|739.45|0
1656685130000|2022-07-01 14:18:50|741.41|739.01|740.08|737.68|741.41|739.01|740.08|737.68|0
1656685140000|2022-07-01 14:19:00|739.85|737.45|739.3|736.9|739.85|737.45|738.52|736.12|0
1656685150000|2022-07-01 14:19:10|739.41|737.01|738.07|735.67|739.41|737.01|738.07|735.67|0
1656685160000|2022-07-01 14:19:20|737.85|735.45|737.4|735|737.85|735.45|737.4|735|0
1656685170000|2022-07-01 14:19:30|736.73|734.33|737.4|735|737.85|735.45|736.73|734.33|0
1656685180000|2022-07-01 14:19:40|737.18|734.78|737.85|735.45|737.85|735.45|737.18|734.78|0
1656685190000|2022-07-01 14:19:50|737.18|734.78|736.29|733.89|737.18|734.78|736.06|733.66|0
1656685200000|2022-07-01 14:20:00|736.95|734.55|738.52|736.12|738.52|736.12|736.95|734.55|0
1656685210000|2022-07-01 14:20:10|737.18|734.78|736.73|734.33|737.62|735.22|736.18|733.78|0
1656685220000|2022-07-01 14:20:20|737.62|735.22|737.62|735.22|737.62|735.22|737.4|735|0
1656685230000|2022-07-01 14:20:30|737.18|734.78|740.3|737.9|740.3|737.9|737.18|734.78|0
1656685240000|2022-07-01 14:20:40|740.75|738.35|741.42|739.02|741.42|739.02|740.75|738.35|0
1656685250000|2022-07-01 14:20:50|741.64|739.24|740.97|738.57|741.64|739.24|740.3|737.9|0
1656685260000|2022-07-01 14:21:00|741.64|739.24|741.64|739.24|741.87|739.47|741.42|739.02|0
1656685270000|2022-07-01 14:21:10|740.75|738.35|742.09|739.69|742.09|739.69|740.75|738.35|0
1656685280000|2022-07-01 14:21:20|741.86|739.46|742.31|739.91|742.76|740.36|741.86|739.46|0
1656685290000|2022-07-01 14:21:30|742.54|740.14|740.97|738.57|742.54|740.14|740.97|738.57|0
1656685300000|2022-07-01 14:21:40|740.52|738.12|740.97|738.57|741.64|739.24|740.52|738.12|0
1656685310000|2022-07-01 14:21:50|741.19|738.79|740.75|738.35|741.19|738.79|740.75|738.35|0
1656685320000|2022-07-01 14:22:00|740.97|738.57|739.63|737.23|740.97|738.57|739.63|737.23|0
1656685330000|2022-07-01 14:22:10|737.85|735.45|736.95|734.55|737.85|735.45|736.95|734.55|0
1656685340000|2022-07-01 14:22:20|737.62|735.22|737.18|734.78|737.62|735.22|737.18|734.78|0
1656685350000|2022-07-01 14:22:30|738.07|735.67|736.51|734.11|738.07|735.67|736.51|734.11|0
1656685360000|2022-07-01 14:22:40|737.4|735|738.51|736.11|738.51|736.11|737.4|735|0
1656685370000|2022-07-01 14:22:50|738.96|736.56|738.51|736.11|738.96|736.56|738.51|736.11|0
1656685380000|2022-07-01 14:23:00|738.74|736.34|739.85|737.45|739.85|737.45|738.74|736.34|0
1656685390000|2022-07-01 14:23:10|739.63|737.23|740.08|737.68|740.42|738.02|739.63|737.23|0
1656685400000|2022-07-01 14:23:20|739.75|737.35|739.63|737.23|740.3|737.9|739.63|737.23|0
1656685410000|2022-07-01 14:23:30|739.41|737.01|738.51|736.11|740.08|737.68|738.51|736.11|0
1656685420000|2022-07-01 14:23:40|737.62|735.22|736.95|734.55|737.85|735.45|736.95|734.55|0
1656685430000|2022-07-01 14:23:50|737.85|735.45|738.74|736.34|738.74|736.34|737.85|735.45|0
1656685440000|2022-07-01 14:24:00|738.29|735.89|736.06|733.66|738.29|735.89|736.06|733.66|0
1656685450000|2022-07-01 14:24:10|735.84|733.44|735.39|732.99|735.84|733.44|735.39|732.99|0
1656685460000|2022-07-01 14:24:20|735.95|733.55|737.4|735|737.4|735|735.95|733.55|0
1656685470000|2022-07-01 14:24:30|738.07|735.67|737.62|735.22|738.96|736.56|737.62|735.22|0
1656685480000|2022-07-01 14:24:40|737.74|735.34|739.18|736.78|739.18|736.78|737.74|735.34|0
1656685490000|2022-07-01 14:24:50|739.41|737.01|738.85|736.45|739.41|737.01|738.85|736.45|0
1656685500000|2022-07-01 14:25:00|739.41|737.01|740.52|738.12|740.52|738.12|739.18|736.78|0
1656685510000|2022-07-01 14:25:10|741.86|739.46|742.76|740.36|742.76|740.36|741.86|739.46|0
1656685520000|2022-07-01 14:25:20|741.86|739.46|743.1|740.7|743.1|740.7|741.86|739.46|0
1656685530000|2022-07-01 14:25:30|743.43|741.03|742.76|740.36|743.43|741.03|742.53|740.13|0
1656685540000|2022-07-01 14:25:40|741.64|739.24|742.98|740.58|742.98|740.58|741.64|739.24|0
1656685550000|2022-07-01 14:25:50|740.75|738.35|740.3|737.9|740.97|738.57|740.3|737.9|0
1656685560000|2022-07-01 14:26:00|741.19|738.79|741.86|739.46|741.86|739.46|740.97|738.57|0
1656685570000|2022-07-01 14:26:10|742.09|739.69|745.22|742.82|745.22|742.82|741.86|739.46|0
1656685580000|2022-07-01 14:26:20|745.44|743.04|745.44|743.04|745.44|743.04|745|742.6|0
1656685590000|2022-07-01 14:26:30|745.67|743.27|744.32|741.92|745.67|743.27|744.32|741.92|0
1656685600000|2022-07-01 14:26:40|744.1|741.7|745|742.6|745|742.6|744.1|741.7|0
1656685610000|2022-07-01 14:26:50|744.77|742.37|744.1|741.7|744.77|742.37|744.1|741.7|0
1656685620000|2022-07-01 14:27:00|743.88|741.48|742.98|740.58|744.22|741.82|742.98|740.58|0
1656685630000|2022-07-01 14:27:10|742.76|740.36|743.43|741.03|743.88|741.48|742.76|740.36|0
1656685640000|2022-07-01 14:27:20|744.77|742.37|745.22|742.82|745.22|742.82|744.55|742.15|0
1656685650000|2022-07-01 14:27:30|745.89|743.49|746.11|743.71|746.11|743.71|745.22|742.82|0
1656685660000|2022-07-01 14:27:40|745.44|743.04|744.99|742.59|745.67|743.27|744.99|742.59|0
1656685670000|2022-07-01 14:27:50|744.55|742.15|744.77|742.37|744.89|742.49|744.55|742.15|0
1656685680000|2022-07-01 14:28:00|744.1|741.7|743.88|741.48|744.22|741.82|743.21|740.81|0
1656685690000|2022-07-01 14:28:10|743.43|741.03|742.53|740.13|743.43|741.03|742.53|740.13|0
1656685700000|2022-07-01 14:28:20|742.87|740.47|743.43|741.03|743.43|741.03|742.53|740.13|0
1656685710000|2022-07-01 14:28:30|743.65|741.25|743.2|740.8|743.65|741.25|742.76|740.36|0
1656685720000|2022-07-01 14:28:40|743.43|741.03|741.42|739.02|743.65|741.25|741.42|739.02|0
1656685730000|2022-07-01 14:28:50|742.09|739.69|742.09|739.69|742.09|739.69|741.98|739.58|0
1656685740000|2022-07-01 14:29:00|742.31|739.91|743.65|741.25|743.65|741.25|742.2|739.8|0
1656685750000|2022-07-01 14:29:10|742.76|740.36|742.76|740.36|742.76|740.36|742.09|739.69|0
1656685760000|2022-07-01 14:29:20|742.98|740.58|742.98|740.58|742.98|740.58|742.76|740.36|0
1656685770000|2022-07-01 14:29:30|743.2|740.8|742.53|740.13|743.2|740.8|742.09|739.69|0
1656685780000|2022-07-01 14:29:40|743.2|740.8|743.88|741.48|743.88|741.48|743.2|740.8|0
1656685790000|2022-07-01 14:29:50|744.55|742.15|745.44|743.04|745.44|743.04|744.55|742.15|0
1656685800000|2022-07-01 14:30:00|744.99|742.59|747.23|744.83|747.23|744.83|744.99|742.59|0
1656685810000|2022-07-01 14:30:10|745.44|743.04|743.65|741.25|745.44|743.04|743.65|741.25|0
1656685820000|2022-07-01 14:30:20|743.43|741.03|746.56|744.16|746.56|744.16|743.43|741.03|0
1656685830000|2022-07-01 14:30:30|745.67|743.27|745.89|743.49|746.11|743.71|745.67|743.27|0
1656685840000|2022-07-01 14:30:40|745.44|743.04|746.79|744.39|746.79|744.39|745.44|743.04|0
1656685850000|2022-07-01 14:30:50|745.78|743.38|745.78|743.38|745.78|743.38|745.44|743.04|0
1656685860000|2022-07-01 14:31:00|747.01|744.61|747.01|744.61|747.46|745.06|747.01|744.61|0
1656685870000|2022-07-01 14:31:10|746.56|744.16|747.46|745.06|747.46|745.06|746.34|743.94|0
1656685880000|2022-07-01 14:31:20|747.68|745.28|748.35|745.95|748.35|745.95|747.46|745.06|0
1656685890000|2022-07-01 14:31:30|748.58|746.18|748.58|746.18|749.25|746.85|748.58|746.18|0
1656685900000|2022-07-01 14:31:40|749.47|747.07|749.47|747.07|749.92|747.52|749.47|747.07|0
1656685910000|2022-07-01 14:31:50|749.92|747.52|749.25|746.85|749.92|747.52|749.25|746.85|0
1656685920000|2022-07-01 14:32:00|749.37|746.97|749.25|746.85|749.59|747.19|748.58|746.18|0
1656685930000|2022-07-01 14:32:10|749.47|747.07|749.92|747.52|749.92|747.52|749.25|746.85|0
1656685940000|2022-07-01 14:32:20|749.47|747.07|749.92|747.52|749.92|747.52|749.47|747.07|0
1656685950000|2022-07-01 14:32:30|749.47|747.07|748.35|745.95|749.47|747.07|748.35|745.95|0
1656685960000|2022-07-01 14:32:40|747.91|745.51|746.79|744.39|747.91|745.51|746.56|744.16|0
1656685970000|2022-07-01 14:32:50|747.01|744.61|748.13|745.73|748.13|745.73|747.01|744.61|0
1656685980000|2022-07-01 14:33:00|749.03|746.63|749.25|746.85|749.25|746.85|748.35|745.95|0
1656685990000|2022-07-01 14:33:10|749.47|747.07|748.35|745.95|749.47|747.07|748.35|745.95|0
1656686000000|2022-07-01 14:33:20|748.13|745.73|749.03|746.63|749.25|746.85|748.13|745.73|0
1656686010000|2022-07-01 14:33:30|748.13|745.73|749.2|746.8|749.2|746.8|748.13|745.73|0
1656686020000|2022-07-01 14:33:40|750.11|747.71|749.89|747.49|750.11|747.71|749.89|747.49|0
1656686030000|2022-07-01 14:33:50|749.44|747.04|749.89|747.49|749.89|747.49|748.77|746.37|0
1656686040000|2022-07-01 14:34:00|750.11|747.71|750.79|748.39|750.79|748.39|750.11|747.71|0
1656686050000|2022-07-01 14:34:10|751.91|749.51|750.34|747.94|752.58|750.18|750.34|747.94|0
1656686060000|2022-07-01 14:34:20|750.11|747.71|749.44|747.04|750.11|747.71|749.44|747.04|0
1656686070000|2022-07-01 14:34:30|750.11|747.71|748.55|746.15|750.11|747.71|748.55|746.15|0
1656686080000|2022-07-01 14:34:40|748.99|746.59|749.44|747.04|749.89|747.49|748.99|746.59|0
1656686090000|2022-07-01 14:34:50|749.22|746.82|749.22|746.82|749.89|747.49|749.22|746.82|0
1656686100000|2022-07-01 14:35:00|749.44|747.04|748.1|745.7|749.44|747.04|748.1|745.7|0
1656686110000|2022-07-01 14:35:10|749.22|746.82|748.99|746.59|749.22|746.82|748.1|745.7|0
1656686120000|2022-07-01 14:35:20|748.55|746.15|749.22|746.82|749.22|746.82|748.32|745.92|0
1656686130000|2022-07-01 14:35:30|749.66|747.26|749.22|746.82|749.78|747.38|748.99|746.59|0
1656686140000|2022-07-01 14:35:40|750.56|748.16|751.01|748.61|751.68|749.28|750.56|748.16|0
1656686150000|2022-07-01 14:35:50|750.56|748.16|750.56|748.16|751.01|748.61|750.34|747.94|0
1656686160000|2022-07-01 14:36:00|750.78|748.38|751.57|749.17|751.57|749.17|750.78|748.38|0
1656686170000|2022-07-01 14:36:10|751.68|749.28|752.13|749.73|752.13|749.73|751.23|748.83|0
1656686180000|2022-07-01 14:36:20|751.91|749.51|750.34|747.94|751.91|749.51|750.34|747.94|0
1656686190000|2022-07-01 14:36:30|751.01|748.61|751.23|748.83|751.23|748.83|750.34|747.94|0
1656686200000|2022-07-01 14:36:40|751.68|749.28|751.68|749.28|751.91|749.51|751.46|749.06|0
1656686210000|2022-07-01 14:36:50|751.8|749.4|751.23|748.83|751.8|749.4|751.23|748.83|0
1656686220000|2022-07-01 14:37:00|752.13|749.73|752.58|750.18|752.58|750.18|751.91|749.51|0
1656686230000|2022-07-01 14:37:10|753.03|750.63|753.82|751.42|753.82|751.42|752.58|750.18|0
1656686240000|2022-07-01 14:37:20|754.15|751.75|752.35|749.95|754.15|751.75|752.35|749.95|0
1656686250000|2022-07-01 14:37:30|752.58|750.18|752.13|749.73|753.03|750.63|752.13|749.73|0
1656686260000|2022-07-01 14:37:40|752.58|750.18|753.92|751.52|753.92|751.52|752.58|750.18|0
1656686270000|2022-07-01 14:37:50|753.82|751.42|753.25|750.85|753.82|751.42|752.69|750.29|0
1656686280000|2022-07-01 14:38:00|753.7|751.3|754.37|751.97|754.37|751.97|753.7|751.3|0
1656686290000|2022-07-01 14:38:10|754.15|751.75|753.03|750.63|754.15|751.75|752.8|750.4|0
1656686300000|2022-07-01 14:38:20|752.8|750.4|752.8|750.4|753.47|751.07|752.8|750.4|0
1656686310000|2022-07-01 14:38:30|753.03|750.63|754.15|751.75|754.15|751.75|752.8|750.4|0
1656686320000|2022-07-01 14:38:40|753.92|751.52|755.05|752.65|755.05|752.65|753.92|751.52|0
1656686330000|2022-07-01 14:38:50|754.37|751.97|754.15|751.75|754.37|751.97|754.15|751.75|0
1656686340000|2022-07-01 14:39:00|754.37|751.97|754.6|752.2|755.49|753.09|754.37|751.97|0
1656686350000|2022-07-01 14:39:10|754.82|752.42|755.72|753.32|755.72|753.32|754.82|752.42|0
1656686360000|2022-07-01 14:39:20|755.49|753.09|755.72|753.32|755.72|753.32|755.27|752.87|0
1656686370000|2022-07-01 14:39:30|755.27|752.87|753.47|751.07|755.27|752.87|753.47|751.07|0
1656686380000|2022-07-01 14:39:40|752.8|750.4|752.8|750.4|753.03|750.63|752.8|750.4|0
1656686390000|2022-07-01 14:39:50|752.58|750.18|753.92|751.52|753.92|751.52|752.58|750.18|0
1656686400000|2022-07-01 14:40:00|754.15|751.75|753.47|751.07|754.15|751.75|753.47|751.07|0
1656686410000|2022-07-01 14:40:10|754.82|752.42|755.27|752.87|755.72|753.32|754.82|752.42|0
1656686420000|2022-07-01 14:40:20|755.49|753.09|755.72|753.32|755.72|753.32|755.27|752.87|0
1656686430000|2022-07-01 14:40:30|755.49|753.09|754.15|751.75|756.39|753.99|754.15|751.75|0
1656686440000|2022-07-01 14:40:40|753.92|751.52|755.05|752.65|755.05|752.65|753.92|751.52|0
1656686450000|2022-07-01 14:40:50|755.27|752.87|755.27|752.87|755.72|753.32|755.27|752.87|0
1656686460000|2022-07-01 14:41:00|755.05|752.65|755.5|753.1|755.5|753.1|754.82|752.42|0
1656686470000|2022-07-01 14:41:10|755.46|753.06|753.23|750.83|755.46|753.06|753.23|750.83|0
1656686480000|2022-07-01 14:41:20|753.46|751.06|754.58|752.18|754.58|752.18|753.46|751.06|0
1656686490000|2022-07-01 14:41:30|754.35|751.95|752.77|750.37|754.35|751.95|752.77|750.37|0
1656686500000|2022-07-01 14:41:40|753.22|750.82|752.32|749.92|753.44|751.04|752.32|749.92|0
1656686510000|2022-07-01 14:41:50|752.1|749.7|751.28|748.88|752.17|749.77|751.28|748.88|0
1656686520000|2022-07-01 14:42:00|751.5|749.1|750.83|748.43|751.73|749.33|750.83|748.43|0
1656686530000|2022-07-01 14:42:10|749.71|747.31|748.37|745.97|749.71|747.31|748.37|745.97|0
1656686540000|2022-07-01 14:42:20|749.04|746.64|749.28|746.88|749.5|747.1|748.39|745.99|0
1656686550000|2022-07-01 14:42:30|748.61|746.21|748.39|745.99|748.61|746.21|748.39|745.99|0
1656686560000|2022-07-01 14:42:40|748.16|745.76|750.4|748|750.4|748|748.16|745.76|0
1656686570000|2022-07-01 14:42:50|749.5|747.1|750.62|748.22|750.62|748.22|749.5|747.1|0
1656686580000|2022-07-01 14:43:00|750.85|748.45|751.52|749.12|751.97|749.57|750.85|748.45|0
1656686590000|2022-07-01 14:43:10|751.74|749.34|751.74|749.34|751.74|749.34|751.74|749.34|0
1656686600000|2022-07-01 14:43:20|751.07|748.67|750.4|748|751.41|749.01|750.4|748|0
1656686610000|2022-07-01 14:43:30|749.95|747.55|749.95|747.55|749.95|747.55|749.73|747.33|0
1656686620000|2022-07-01 14:43:40|748.39|745.99|748.16|745.76|749.06|746.66|748.16|745.76|0
1656686630000|2022-07-01 14:43:50|748.39|745.99|751.07|748.67|751.07|748.67|748.39|745.99|0
1656686640000|2022-07-01 14:44:00|751.74|749.34|752.41|750.01|752.41|750.01|751.41|749.01|0
1656686650000|2022-07-01 14:44:10|751.74|749.34|751.96|749.56|751.96|749.56|751.29|748.89|0
1656686660000|2022-07-01 14:44:20|751.07|748.67|751.52|749.12|751.74|749.34|751.07|748.67|0
1656686670000|2022-07-01 14:44:30|751.07|748.67|749.5|747.1|751.07|748.67|749.5|747.1|0
1656686680000|2022-07-01 14:44:40|749.28|746.88|748.39|745.99|749.28|746.88|748.16|745.76|0
1656686690000|2022-07-01 14:44:50|749.06|746.66|748.83|746.43|749.06|746.66|748.83|746.43|0
1656686700000|2022-07-01 14:45:00|749.28|746.88|748.61|746.21|749.73|747.33|748.61|746.21|0
1656686710000|2022-07-01 14:45:10|748.39|745.99|747.72|745.32|748.61|746.21|747.72|745.32|0
1656686720000|2022-07-01 14:45:20|747.94|745.54|748.61|746.21|748.61|746.21|747.39|744.99|0
1656686730000|2022-07-01 14:45:30|749.28|746.88|749.95|747.55|749.95|747.55|749.28|746.88|0
1656686740000|2022-07-01 14:45:40|750.62|748.22|751.07|748.67|751.52|749.12|750.62|748.22|0
1656686750000|2022-07-01 14:45:50|750.4|748|749.28|746.88|750.4|748|749.28|746.88|0
1656686760000|2022-07-01 14:46:00|749.06|746.66|750.62|748.22|750.62|748.22|749.06|746.66|0
1656686770000|2022-07-01 14:46:10|750.4|748|750.96|748.56|750.96|748.56|750.4|748|0
1656686780000|2022-07-01 14:46:20|750.62|748.22|751.07|748.67|751.07|748.67|750.62|748.22|0
1656686790000|2022-07-01 14:46:30|751.29|748.89|749.73|747.33|751.29|748.89|749.73|747.33|0
1656686800000|2022-07-01 14:46:40|749.28|746.88|747.05|744.65|749.28|746.88|747.05|744.65|0
1656686810000|2022-07-01 14:46:50|747.49|745.09|746.82|744.42|747.49|745.09|746.82|744.42|0
1656686820000|2022-07-01 14:47:00|747.49|745.09|746.6|744.2|748.16|745.76|746.6|744.2|0
1656686830000|2022-07-01 14:47:10|745.93|743.53|745.48|743.08|745.93|743.53|745.48|743.08|0
1656686840000|2022-07-01 14:47:20|744.59|742.19|745.93|743.53|745.93|743.53|744.59|742.19|0
1656686850000|2022-07-01 14:47:30|745.04|742.64|744.81|742.41|745.26|742.86|744.81|742.41|0
1656686860000|2022-07-01 14:47:40|744.59|742.19|744.37|741.97|744.59|742.19|744.37|741.97|0
1656686870000|2022-07-01 14:47:50|744.15|741.75|742.59|740.19|744.15|741.75|742.59|740.19|0
1656686880000|2022-07-01 14:48:00|742.03|739.63|741.36|738.96|742.03|739.63|740.58|738.18|0
1656686890000|2022-07-01 14:48:10|741.92|739.52|741.69|739.29|742.36|739.96|741.69|739.29|0
1656686900000|2022-07-01 14:48:20|740.92|738.52|740.58|738.18|740.92|738.52|740.36|737.96|0
1656686910000|2022-07-01 14:48:30|741.25|738.85|741.92|739.52|741.92|739.52|740.8|738.4|0
1656686920000|2022-07-01 14:48:40|742.36|739.96|741.03|738.63|742.81|740.41|741.03|738.63|0
1656686930000|2022-07-01 14:48:50|741.25|738.85|741.69|739.29|741.69|739.29|741.03|738.63|0
1656686940000|2022-07-01 14:49:00|741.47|739.07|741.69|739.29|742.14|739.74|741.25|738.85|0
1656686950000|2022-07-01 14:49:10|742.36|739.96|742.81|740.41|742.81|740.41|742.36|739.96|0
1656686960000|2022-07-01 14:49:20|743.03|740.63|743.92|741.52|743.92|741.52|743.03|740.63|0
1656686970000|2022-07-01 14:49:30|743.7|741.3|744.37|741.97|744.59|742.19|743.7|741.3|0
1656686980000|2022-07-01 14:49:40|744.59|742.19|744.37|741.97|745.04|742.64|744.37|741.97|0
1656686990000|2022-07-01 14:49:50|744.59|742.19|744.37|741.97|744.59|742.19|744.37|741.97|0
1656687000000|2022-07-01 14:50:00|743.03|740.63|744.37|741.97|744.59|742.19|743.03|740.63|0
1656687010000|2022-07-01 14:50:10|744.81|742.41|745.48|743.08|745.48|743.08|744.81|742.41|0
1656687020000|2022-07-01 14:50:20|746.82|744.42|747.05|744.65|747.05|744.65|746.82|744.42|0
1656687030000|2022-07-01 14:50:30|747.27|744.87|746.6|744.2|747.27|744.87|746.15|743.75|0
1656687040000|2022-07-01 14:50:40|746.82|744.42|748.16|745.76|748.16|745.76|746.82|744.42|0
1656687050000|2022-07-01 14:50:50|747.94|745.54|747.94|745.54|747.94|745.54|747.94|745.54|0
1656687060000|2022-07-01 14:51:00|749.06|746.66|748.83|746.43|749.06|746.66|748.39|745.99|0
1656687070000|2022-07-01 14:51:10|749.06|746.66|750.4|748|750.4|748|749.06|746.66|0
1656687080000|2022-07-01 14:51:20|750.84|748.44|750.4|748|751.07|748.67|750.4|748|0
1656687090000|2022-07-01 14:51:30|750.62|748.22|749.73|747.33|750.84|748.44|749.73|747.33|0
1656687100000|2022-07-01 14:51:40|749.5|747.1|747.94|745.54|749.5|747.1|747.94|745.54|0
1656687110000|2022-07-01 14:51:50|748.39|745.99|749.06|746.66|749.28|746.88|748.39|745.99|0
1656687120000|2022-07-01 14:52:00|748.83|746.43|749.06|746.66|749.28|746.88|748.83|746.43|0
1656687130000|2022-07-01 14:52:10|748.61|746.21|749.95|747.55|749.95|747.55|748.61|746.21|0
1656687140000|2022-07-01 14:52:20|750.62|748.22|751.86|749.46|751.96|749.56|750.62|748.22|0
1656687150000|2022-07-01 14:52:30|752.19|749.79|750.07|747.67|752.19|749.79|750.07|747.67|0
1656687160000|2022-07-01 14:52:40|751.07|748.67|750.51|748.11|751.07|748.67|750.17|747.77|0
1656687170000|2022-07-01 14:52:50|750.4|748|749.5|747.1|750.4|748|749.5|747.1|0
1656687180000|2022-07-01 14:53:00|748.61|746.21|746.38|743.98|748.61|746.21|746.38|743.98|0
1656687190000|2022-07-01 14:53:10|746.6|744.2|746.15|743.75|746.6|744.2|746.15|743.75|0
1656687200000|2022-07-01 14:53:20|746.82|744.42|747.49|745.09|747.49|745.09|746.82|744.42|0
1656687210000|2022-07-01 14:53:30|747.27|744.87|747.05|744.65|747.27|744.87|746.38|743.98|0
1656687220000|2022-07-01 14:53:40|746.38|743.98|746.38|743.98|746.38|743.98|745.93|743.53|0
1656687230000|2022-07-01 14:53:50|746.6|744.2|745.26|742.86|746.6|744.2|745.26|742.86|0
1656687240000|2022-07-01 14:54:00|744.14|741.74|743.92|741.52|744.14|741.74|743.48|741.08|0
1656687250000|2022-07-01 14:54:10|744.14|741.74|743.92|741.52|744.59|742.19|743.92|741.52|0
1656687260000|2022-07-01 14:54:20|745.26|742.86|744.37|741.97|745.26|742.86|743.92|741.52|0
1656687270000|2022-07-01 14:54:30|744.14|741.74|743.03|740.63|744.14|741.74|743.03|740.63|0
1656687280000|2022-07-01 14:54:40|742.81|740.41|742.58|740.18|743.25|740.85|742.58|740.18|0
1656687290000|2022-07-01 14:54:50|743.25|740.85|744.37|741.97|744.59|742.19|743.03|740.63|0
1656687300000|2022-07-01 14:55:00|745.04|742.64|744.81|742.41|745.04|742.64|744.14|741.74|0
1656687310000|2022-07-01 14:55:10|745.26|742.86|747.05|744.65|747.05|744.65|745.26|742.86|0
1656687320000|2022-07-01 14:55:20|746.6|744.2|747.05|744.65|747.27|744.87|746.6|744.2|0
1656687330000|2022-07-01 14:55:30|747.27|744.87|747.94|745.54|747.94|745.54|747.27|744.87|0
1656687340000|2022-07-01 14:55:40|747.27|744.87|747.49|745.09|747.94|745.54|747.27|744.87|0
1656687350000|2022-07-01 14:55:50|747.04|744.64|745.93|743.53|747.94|745.54|745.93|743.53|0
1656687360000|2022-07-01 14:56:00|746.04|743.64|743.7|741.3|746.04|743.64|743.7|741.3|0
1656687370000|2022-07-01 14:56:10|743.92|741.52|743.59|741.19|744.7|742.3|743.59|741.19|0
1656687380000|2022-07-01 14:56:20|743.34|740.94|744.01|741.61|744.01|741.61|742.89|740.49|0
1656687390000|2022-07-01 14:56:30|743.54|741.14|741.52|739.12|743.54|741.14|741.52|739.12|0
1656687400000|2022-07-01 14:56:40|741.3|738.9|740.63|738.23|741.52|739.12|740.63|738.23|0
1656687410000|2022-07-01 14:56:50|740.18|737.78|738.62|736.22|740.18|737.78|738.62|736.22|0
1656687420000|2022-07-01 14:57:00|737.95|735.55|736.67|734.27|738.23|735.83|736.67|734.27|0
1656687430000|2022-07-01 14:57:10|736|733.6|736.42|734.02|736.42|734.02|735.11|732.71|0
1656687440000|2022-07-01 14:57:20|737.09|734.69|736.87|734.47|737.09|734.69|736.64|734.24|0
1656687450000|2022-07-01 14:57:30|737.09|734.69|737.98|735.58|737.98|735.58|737.09|734.69|0
1656687460000|2022-07-01 14:57:40|737.76|735.36|737.54|735.14|737.76|735.36|737.09|734.69|0
1656687470000|2022-07-01 14:57:50|738.21|735.81|737.76|735.36|738.21|735.81|737.54|735.14|0
1656687480000|2022-07-01 14:58:00|738.21|735.81|738.65|736.25|738.65|736.25|737.98|735.58|0
1656687490000|2022-07-01 14:58:10|738.43|736.03|738.65|736.25|738.65|736.25|738.21|735.81|0
1656687500000|2022-07-01 14:58:20|738.88|736.48|737.09|734.69|738.88|736.48|737.09|734.69|0
1656687510000|2022-07-01 14:58:30|737.76|735.36|737.98|735.58|737.98|735.58|737.31|734.91|0
1656687520000|2022-07-01 14:58:40|737.54|735.14|738.2|735.8|738.2|735.8|737.54|735.14|0
1656687530000|2022-07-01 14:58:50|738.43|736.03|739.77|737.37|739.77|737.37|738.43|736.03|0
1656687540000|2022-07-01 14:59:00|739.99|737.59|741.56|739.16|741.56|739.16|739.99|737.59|0
1656687550000|2022-07-01 14:59:10|741.33|738.93|740.66|738.26|741.33|738.93|740.66|738.26|0
1656687560000|2022-07-01 14:59:20|741.11|738.71|741.56|739.16|741.56|739.16|740.66|738.26|0
1656687570000|2022-07-01 14:59:30|740.89|738.49|741.56|739.16|741.56|739.16|740.89|738.49|0
1656687580000|2022-07-01 14:59:40|741.11|738.71|741.56|739.16|741.78|739.38|741.11|738.71|0
1656687590000|2022-07-01 14:59:50|741.78|739.38|741.56|739.16|741.78|739.38|741.33|738.93|0
1656687600000|2022-07-01 15:00:00|742.35|739.95|744.02|741.62|744.24|741.84|742.35|739.95|0
1656687610000|2022-07-01 15:00:10|744.47|742.07|745.14|742.74|745.14|742.74|744.47|742.07|0
1656687620000|2022-07-01 15:00:20|744.47|742.07|744.02|741.62|744.47|742.07|744.02|741.62|0
1656687630000|2022-07-01 15:00:30|744.24|741.84|744.24|741.84|744.24|741.84|743.57|741.17|0
1656687640000|2022-07-01 15:00:40|743.8|741.4|744.92|742.52|744.92|742.52|743.8|741.4|0
1656687650000|2022-07-01 15:00:50|744.47|742.07|744.02|741.62|744.47|742.07|743.57|741.17|0
1656687660000|2022-07-01 15:01:00|742.9|740.5|742.45|740.05|742.9|740.5|742.23|739.83|0
1656687670000|2022-07-01 15:01:10|741.56|739.16|741.33|738.93|741.78|739.38|741.33|738.93|0
1656687680000|2022-07-01 15:01:20|742.45|740.05|742.23|739.83|743.35|740.95|742.23|739.83|0
1656687690000|2022-07-01 15:01:30|741.78|739.38|741.9|739.5|742.68|740.28|741.33|738.93|0
1656687700000|2022-07-01 15:01:40|741.56|739.16|741.78|739.38|741.78|739.38|741.11|738.71|0
1656687710000|2022-07-01 15:01:50|742.23|739.83|742.68|740.28|742.68|740.28|742.23|739.83|0
1656687720000|2022-07-01 15:02:00|742.9|740.5|741.33|738.93|742.9|740.5|741.33|738.93|0
1656687730000|2022-07-01 15:02:10|741.11|738.71|740.89|738.49|741.33|738.93|740.89|738.49|0
1656687740000|2022-07-01 15:02:20|740.78|738.38|741.78|739.38|741.78|739.38|740.78|738.38|0
1656687750000|2022-07-01 15:02:30|742.9|740.5|742.9|740.5|742.9|740.5|742.68|740.28|0
1656687760000|2022-07-01 15:02:40|743.35|740.95|743.91|741.51|744.02|741.62|743.35|740.95|0
1656687770000|2022-07-01 15:02:50|744.47|742.07|743.57|741.17|744.47|742.07|743.57|741.17|0
1656687780000|2022-07-01 15:03:00|743.12|740.72|743.35|740.95|743.35|740.95|742.68|740.28|0
1656687790000|2022-07-01 15:03:10|744.24|741.84|744.47|742.07|744.47|742.07|744.24|741.84|0
1656687800000|2022-07-01 15:03:20|744.69|742.29|746.48|744.08|746.48|744.08|744.69|742.29|0
1656687810000|2022-07-01 15:03:30|745.59|743.19|744.69|742.29|746.04|743.64|744.69|742.29|0
1656687820000|2022-07-01 15:03:40|744.47|742.07|744.92|742.52|744.92|742.52|744.02|741.62|0
1656687830000|2022-07-01 15:03:50|744.69|742.29|745.81|743.41|745.81|743.41|744.69|742.29|0
1656687840000|2022-07-01 15:04:00|745.93|743.53|746.71|744.31|746.71|744.31|745.59|743.19|0
1656687850000|2022-07-01 15:04:10|747.38|744.98|747.83|745.43|747.95|745.55|747.38|744.98|0
1656687860000|2022-07-01 15:04:20|747.38|744.98|745.59|743.19|747.38|744.98|745.36|742.96|0
1656687870000|2022-07-01 15:04:30|746.26|743.86|746.04|743.64|746.26|743.86|745.59|743.19|0
1656687880000|2022-07-01 15:04:40|746.26|743.86|745.49|743.09|746.26|743.86|745.49|743.09|0
1656687890000|2022-07-01 15:04:50|744.61|742.21|746.2|743.8|746.42|744.02|744.61|742.21|0
1656687900000|2022-07-01 15:05:00|745.98|743.58|745.06|742.66|745.98|743.58|745.06|742.66|0
1656687910000|2022-07-01 15:05:10|745.29|742.89|745.73|743.33|746.18|743.78|745.29|742.89|0
1656687920000|2022-07-01 15:05:20|743.94|741.54|743.72|741.32|743.94|741.54|743.17|740.77|0
1656687930000|2022-07-01 15:05:30|743.94|741.54|743.5|741.1|743.94|741.54|743.27|740.87|0
1656687940000|2022-07-01 15:05:40|743.72|741.32|744.17|741.77|744.17|741.77|743.72|741.32|0
1656687950000|2022-07-01 15:05:50|743.5|741.1|742.83|740.43|743.5|741.1|742.83|740.43|0
1656687960000|2022-07-01 15:06:00|742.6|740.2|739.7|737.3|742.6|740.2|739.7|737.3|0
1656687970000|2022-07-01 15:06:10|738.81|736.41|740.37|737.97|740.37|737.97|738.81|736.41|0
1656687980000|2022-07-01 15:06:20|739.92|737.52|740.37|737.97|740.37|737.97|739.92|737.52|0
1656687990000|2022-07-01 15:06:30|739.03|736.63|739.25|736.85|739.48|737.08|738.58|736.18|0
1656688000000|2022-07-01 15:06:40|739.48|737.08|738.7|736.3|740.14|737.74|738.58|736.18|0
1656688010000|2022-07-01 15:06:50|739.03|736.63|737.24|734.84|739.03|736.63|737.24|734.84|0
1656688020000|2022-07-01 15:07:00|736.35|733.95|736.02|733.62|736.69|734.29|735.91|733.51|0
1656688030000|2022-07-01 15:07:10|736.47|734.07|737.3|734.9|737.3|734.9|736.47|734.07|0
1656688040000|2022-07-01 15:07:20|737.75|735.35|738.67|736.27|738.67|736.27|737.75|735.35|0
1656688050000|2022-07-01 15:07:30|739.56|737.16|739.56|737.16|740.01|737.61|739.56|737.16|0
1656688060000|2022-07-01 15:07:40|740.01|737.61|738.22|735.82|740.01|737.61|738.22|735.82|0
1656688070000|2022-07-01 15:07:50|738.67|736.27|738.67|736.27|738.67|736.27|738.67|736.27|0
1656688080000|2022-07-01 15:08:00|738.89|736.49|737.78|735.38|738.89|736.49|737.78|735.38|0
1656688090000|2022-07-01 15:08:10|737.33|734.93|735.99|733.59|737.33|734.93|735.99|733.59|0
1656688100000|2022-07-01 15:08:20|735.1|732.7|733.31|730.91|735.1|732.7|733.31|730.91|0
1656688110000|2022-07-01 15:08:30|732.65|730.25|731.2|728.8|732.65|730.25|731.2|728.8|0
1656688120000|2022-07-01 15:08:40|731.31|728.91|729.31|726.91|731.31|728.91|729.31|726.91|0
1656688130000|2022-07-01 15:08:50|729.08|726.68|731.09|728.69|731.09|728.69|729.08|726.68|0
1656688140000|2022-07-01 15:09:00|731.43|729.03|732.54|730.14|732.54|730.14|731.31|728.91|0
1656688150000|2022-07-01 15:09:10|731.98|729.58|732.2|729.8|732.2|729.8|731.31|728.91|0
1656688160000|2022-07-01 15:09:20|732.65|730.25|731.98|729.58|732.87|730.47|731.98|729.58|0
1656688170000|2022-07-01 15:09:30|732.42|730.02|732.2|729.8|732.42|730.02|732.2|729.8|0
1656688180000|2022-07-01 15:09:40|732.87|730.47|731.09|728.69|732.87|730.47|731.09|728.69|0
1656688190000|2022-07-01 15:09:50|731.75|729.35|731.31|728.91|731.75|729.35|730.42|728.02|0
1656688200000|2022-07-01 15:10:00|731.75|729.35|731.98|729.58|732.2|729.8|731.31|728.91|0
1656688210000|2022-07-01 15:10:10|732.87|730.47|732.65|730.25|732.87|730.47|732.2|729.8|0
1656688220000|2022-07-01 15:10:20|733.31|730.91|732.87|730.47|733.31|730.91|732.87|730.47|0
1656688230000|2022-07-01 15:10:30|732.42|730.02|733.31|730.91|733.31|730.91|732.42|730.02|0
1656688240000|2022-07-01 15:10:40|733.54|731.14|732.2|729.8|733.54|731.14|732.2|729.8|0
1656688250000|2022-07-01 15:10:50|733.09|730.69|735.1|732.7|735.54|733.14|733.09|730.69|0
1656688260000|2022-07-01 15:11:00|735.32|732.92|736.33|733.93|736.33|733.93|735.32|732.92|0
1656688270000|2022-07-01 15:11:10|735.99|733.59|735.77|733.37|735.99|733.59|735.32|732.92|0
1656688280000|2022-07-01 15:11:20|734.87|732.47|734.65|732.25|735.1|732.7|734.43|732.03|0
1656688290000|2022-07-01 15:11:30|734.87|732.47|734.87|732.47|734.99|732.59|734.87|732.47|0
1656688300000|2022-07-01 15:11:40|734.65|732.25|735.1|732.7|735.1|732.7|734.65|732.25|0
1656688310000|2022-07-01 15:11:50|734.65|732.25|733.54|731.14|734.65|732.25|733.54|731.14|0
1656688320000|2022-07-01 15:12:00|733.31|730.91|733.76|731.36|734.2|731.8|733.31|730.91|0
1656688330000|2022-07-01 15:12:10|733.54|731.14|731.53|729.13|733.54|731.14|731.53|729.13|0
1656688340000|2022-07-01 15:12:20|730.64|728.24|729.75|727.35|730.64|728.24|729.75|727.35|0
1656688350000|2022-07-01 15:12:30|730.42|728.02|729.53|727.13|730.42|728.02|729.53|727.13|0
1656688360000|2022-07-01 15:12:40|730.2|727.8|731.31|728.91|731.31|728.91|730.2|727.8|0
1656688370000|2022-07-01 15:12:50|731.75|729.35|731.75|729.35|731.75|729.35|731.53|729.13|0
1656688380000|2022-07-01 15:13:00|731.31|728.91|730.86|728.46|731.31|728.91|729.97|727.57|0
1656688390000|2022-07-01 15:13:10|731.53|729.13|730.64|728.24|731.53|729.13|730.64|728.24|0
1656688400000|2022-07-01 15:13:20|731.31|728.91|730.42|728.02|731.53|729.13|730.42|728.02|0
1656688410000|2022-07-01 15:13:30|730.2|727.8|729.75|727.35|731.09|728.69|729.75|727.35|0
1656688420000|2022-07-01 15:13:40|730.2|727.8|728.76|726.36|730.2|727.8|726.95|724.55|0
1656688430000|2022-07-01 15:13:50|728.09|725.69|728.99|726.59|728.99|726.59|728.09|725.69|0
1656688440000|2022-07-01 15:14:00|728.59|726.19|727.92|725.52|728.59|726.19|727.92|725.52|0
1656688450000|2022-07-01 15:14:10|728.03|725.63|729.7|727.3|729.7|727.3|728.03|725.63|0
1656688460000|2022-07-01 15:14:20|729.93|727.53|729.26|726.86|729.93|727.53|729.26|726.86|0
1656688470000|2022-07-01 15:14:30|728.81|726.41|729.93|727.53|729.93|727.53|728.81|726.41|0
1656688480000|2022-07-01 15:14:40|730.15|727.75|729.7|727.3|730.82|728.42|729.7|727.3|0
1656688490000|2022-07-01 15:14:50|729.93|727.53|730.37|727.97|730.37|727.97|729.7|727.3|0
1656688500000|2022-07-01 15:15:00|730.15|727.75|729.7|727.3|730.37|727.97|729.7|727.3|0
1656688510000|2022-07-01 15:15:10|729.48|727.08|730.37|727.97|730.82|728.42|729.48|727.08|0
1656688520000|2022-07-01 15:15:20|729.7|727.3|729.7|727.3|729.7|727.3|729.48|727.08|0
1656688530000|2022-07-01 15:15:30|728.59|726.19|727.25|724.85|728.59|726.19|727.25|724.85|0
1656688540000|2022-07-01 15:15:40|726.91|724.51|728.14|725.74|728.14|725.74|726.8|724.4|0
1656688550000|2022-07-01 15:15:50|727.69|725.29|728.59|726.19|728.59|726.19|727.69|725.29|0
1656688560000|2022-07-01 15:16:00|728.36|725.96|727.02|724.62|728.36|725.96|727.02|724.62|0
1656688570000|2022-07-01 15:16:10|727.47|725.07|727.92|725.52|727.92|725.52|727.25|724.85|0
1656688580000|2022-07-01 15:16:20|727.02|724.62|725.24|722.84|727.02|724.62|724.57|722.17|0
1656688590000|2022-07-01 15:16:30|725.01|722.61|725.46|723.06|725.68|723.28|725.01|722.61|0
1656688600000|2022-07-01 15:16:40|725.01|722.61|724.79|722.39|725.46|723.06|724.79|722.39|0
1656688610000|2022-07-01 15:16:50|725.01|722.61|724.46|722.06|725.35|722.95|724.46|722.06|0
1656688620000|2022-07-01 15:17:00|724.34|721.94|722.12|719.72|724.34|721.94|722.12|719.72|0
1656688630000|2022-07-01 15:17:10|722.56|720.16|722.56|720.16|723.01|720.61|722.12|719.72|0
1656688640000|2022-07-01 15:17:20|722.78|720.38|722.34|719.94|722.78|720.38|721.89|719.49|0
1656688650000|2022-07-01 15:17:30|722.56|720.16|722.56|720.16|722.78|720.38|722.34|719.94|0
1656688660000|2022-07-01 15:17:40|722.78|720.38|723.23|720.83|723.23|720.83|722.56|720.16|0
1656688670000|2022-07-01 15:17:50|722.78|720.38|722.56|720.16|723.01|720.61|722.56|720.16|0
1656688680000|2022-07-01 15:18:00|722.78|720.38|721.89|719.49|723.67|721.27|721.89|719.49|0
1656688690000|2022-07-01 15:18:10|721.67|719.27|721.45|719.05|721.89|719.49|721|718.6|0
1656688700000|2022-07-01 15:18:20|722.12|719.72|722.12|719.72|722.12|719.72|721.67|719.27|0
1656688710000|2022-07-01 15:18:30|722.78|720.38|723.45|721.05|723.67|721.27|722.78|720.38|0
1656688720000|2022-07-01 15:18:40|723.01|720.61|723.01|720.61|723.01|720.61|722.78|720.38|0
1656688730000|2022-07-01 15:18:50|723.45|721.05|723.79|721.39|723.79|721.39|723.45|721.05|0
1656688740000|2022-07-01 15:19:00|724.57|722.17|726.13|723.73|726.13|723.73|724.57|722.17|0
1656688750000|2022-07-01 15:19:10|725.91|723.51|726.57|724.17|726.57|724.17|725.91|723.51|0
1656688760000|2022-07-01 15:19:20|726.8|724.4|726.35|723.95|726.8|724.4|726.13|723.73|0
1656688770000|2022-07-01 15:19:30|726.57|724.17|726.8|724.4|726.8|724.4|726.57|724.17|0
1656688780000|2022-07-01 15:19:40|727.47|725.07|727.47|725.07|727.91|725.51|727.47|725.07|0
1656688790000|2022-07-01 15:19:50|727.02|724.62|726.8|724.4|727.91|725.51|726.8|724.4|0
1656688800000|2022-07-01 15:20:00|726.57|724.17|727.47|725.07|727.47|725.07|726.57|724.17|0
1656688810000|2022-07-01 15:20:10|726.8|724.4|725.9|723.5|727.02|724.62|725.9|723.5|0
1656688820000|2022-07-01 15:20:20|725.01|722.61|725.27|722.87|725.27|722.87|725.01|722.61|0
1656688830000|2022-07-01 15:20:30|724.6|722.2|724.38|721.98|724.6|722.2|724.38|721.98|0
1656688840000|2022-07-01 15:20:40|725.05|722.65|725.49|723.09|725.71|723.31|725.05|722.65|0
1656688850000|2022-07-01 15:20:50|725.94|723.54|726.05|723.65|726.16|723.76|725.49|723.09|0
1656688860000|2022-07-01 15:21:00|728.2|725.8|726.36|723.96|728.2|725.8|726.36|723.96|0
1656688870000|2022-07-01 15:21:10|727.73|725.33|727.06|724.66|727.73|725.33|727.06|724.66|0
1656688880000|2022-07-01 15:21:20|726.61|724.21|725.94|723.54|726.61|724.21|725.94|723.54|0
1656688890000|2022-07-01 15:21:30|726.06|723.66|726.17|723.77|726.39|723.99|726.06|723.66|0
1656688900000|2022-07-01 15:21:40|725.94|723.54|727.06|724.66|727.06|724.66|725.94|723.54|0
1656688910000|2022-07-01 15:21:50|728.18|725.78|728.62|726.22|728.62|726.22|727.95|725.55|0
1656688920000|2022-07-01 15:22:00|728.18|725.78|728.18|725.78|728.4|726|727.51|725.11|0
1656688930000|2022-07-01 15:22:10|727.51|725.11|727.06|724.66|727.51|725.11|726.84|724.44|0
1656688940000|2022-07-01 15:22:20|726.84|724.44|726.84|724.44|726.84|724.44|726.84|724.44|0
1656688950000|2022-07-01 15:22:30|726.61|724.21|726.61|724.21|726.61|724.21|726.61|724.21|0
1656688960000|2022-07-01 15:22:40|727.06|724.66|726.73|724.33|727.28|724.88|726.73|724.33|0
1656688970000|2022-07-01 15:22:50|727.06|724.66|727.51|725.11|727.51|725.11|727.06|724.66|0
1656688980000|2022-07-01 15:23:00|728.29|725.89|728.18|725.78|728.62|726.22|727.73|725.33|0
1656688990000|2022-07-01 15:23:10|727.73|725.33|728.18|725.78|728.18|725.78|727.73|725.33|0
1656689000000|2022-07-01 15:23:20|728.07|725.67|727.95|725.55|728.07|725.67|727.73|725.33|0
1656689010000|2022-07-01 15:23:30|727.06|724.66|726.84|724.44|727.06|724.66|726.84|724.44|0
1656689020000|2022-07-01 15:23:40|726.61|724.21|727.95|725.55|727.95|725.55|726.61|724.21|0
1656689030000|2022-07-01 15:23:50|728.85|726.45|728.4|726|728.85|726.45|728.4|726|0
1656689040000|2022-07-01 15:24:00|729.07|726.67|729.29|726.89|729.29|726.89|729.07|726.67|0
1656689050000|2022-07-01 15:24:10|729.07|726.67|730.86|728.46|730.86|728.46|729.07|726.67|0
1656689060000|2022-07-01 15:24:20|731.08|728.68|731.3|728.9|731.3|728.9|731.08|728.68|0
1656689070000|2022-07-01 15:24:30|731.98|729.58|731.75|729.35|732.42|730.02|731.75|729.35|0
1656689080000|2022-07-01 15:24:40|731.53|729.13|731.3|728.9|731.53|729.13|731.08|728.68|0
1656689090000|2022-07-01 15:24:50|731.08|728.68|730.19|727.79|731.08|728.68|730.19|727.79|0
1656689100000|2022-07-01 15:25:00|729.74|727.34|729.52|727.12|729.74|727.34|729.41|727.01|0
1656689110000|2022-07-01 15:25:10|729.74|727.34|731.08|728.68|731.2|728.8|729.74|727.34|0
1656689120000|2022-07-01 15:25:20|730.63|728.23|730.86|728.46|730.86|728.46|730.41|728.01|0
1656689130000|2022-07-01 15:25:30|729.96|727.56|730.86|728.46|730.86|728.46|729.96|727.56|0
1656689140000|2022-07-01 15:25:40|731.08|728.68|730.19|727.79|731.08|728.68|730.19|727.79|0
1656689150000|2022-07-01 15:25:50|730.41|728.01|731.2|728.8|731.2|728.8|730.41|728.01|0
1656689160000|2022-07-01 15:26:00|731.08|728.68|731.75|729.35|731.75|729.35|730.86|728.46|0
1656689170000|2022-07-01 15:26:10|732.2|729.8|732.42|730.02|732.42|730.02|732.2|729.8|0
1656689180000|2022-07-01 15:26:20|732.87|730.47|733.32|730.92|733.32|730.92|732.87|730.47|0
1656689190000|2022-07-01 15:26:30|733.54|731.14|732.87|730.47|733.54|731.14|732.87|730.47|0
1656689200000|2022-07-01 15:26:40|732.65|730.25|732.87|730.47|732.87|730.47|731.98|729.58|0
1656689210000|2022-07-01 15:26:50|732.65|730.25|732.32|729.92|732.65|730.25|732.32|729.92|0
1656689220000|2022-07-01 15:27:00|731.75|729.35|732.2|729.8|732.2|729.8|731.75|729.35|0
1656689230000|2022-07-01 15:27:10|731.97|729.57|733.32|730.92|733.32|730.92|731.97|729.57|0
1656689240000|2022-07-01 15:27:20|733.09|730.69|731.53|729.13|733.09|730.69|731.53|729.13|0
1656689250000|2022-07-01 15:27:30|731.87|729.47|732.2|729.8|732.65|730.25|731.87|729.47|0
1656689260000|2022-07-01 15:27:40|732.42|730.02|732.42|730.02|732.42|730.02|731.97|729.57|0
1656689270000|2022-07-01 15:27:50|732.54|730.14|732.65|730.25|733.09|730.69|732.54|730.14|0
1656689280000|2022-07-01 15:28:00|732.42|730.02|732.2|729.8|732.99|730.59|732.2|729.8|0
1656689290000|2022-07-01 15:28:10|731.97|729.57|731.53|729.13|731.97|729.57|731.53|729.13|0
1656689300000|2022-07-01 15:28:20|731.3|728.9|731.3|728.9|731.3|728.9|730.19|727.79|0
1656689310000|2022-07-01 15:28:30|731.97|729.57|732.2|729.8|732.31|729.91|731.97|729.57|0
1656689320000|2022-07-01 15:28:40|731.53|729.13|731.64|729.24|731.75|729.35|731.53|729.13|0
1656689330000|2022-07-01 15:28:50|731.75|729.35|731.3|728.9|731.97|729.57|731.3|728.9|0
1656689340000|2022-07-01 15:29:00|731.2|728.8|732.65|730.25|732.65|730.25|731.2|728.8|0
1656689350000|2022-07-01 15:29:10|733.09|730.69|732.54|730.14|733.09|730.69|732.42|730.02|0
1656689360000|2022-07-01 15:29:20|732.31|729.91|732.87|730.47|732.87|730.47|732.31|729.91|0
1656689370000|2022-07-01 15:29:30|732.42|730.02|733.54|731.14|733.54|731.14|732.42|730.02|0
1656689380000|2022-07-01 15:29:40|733.77|731.37|733.32|730.92|734.21|731.81|733.32|730.92|0
1656689390000|2022-07-01 15:29:50|733.09|730.69|733.09|730.69|733.32|730.92|733.09|730.69|0
1656689400000|2022-07-01 15:30:00|731.53|729.13|730.86|728.46|731.75|729.35|730.63|728.23|0
1656689410000|2022-07-01 15:30:10|731.53|729.13|731.53|729.13|732.2|729.8|731.53|729.13|0
1656689420000|2022-07-01 15:30:20|730.63|728.23|730.18|727.78|730.63|728.23|730.08|727.68|0
1656689430000|2022-07-01 15:30:30|729.51|727.11|729.51|727.11|729.51|727.11|729.29|726.89|0
1656689440000|2022-07-01 15:30:40|729.29|726.89|729.29|726.89|729.51|727.11|728.84|726.44|0
1656689450000|2022-07-01 15:30:50|729.07|726.67|728.62|726.22|729.07|726.67|728.62|726.22|0
1656689460000|2022-07-01 15:31:00|727.84|725.44|727.73|725.33|728.4|726|727.73|725.33|0
1656689470000|2022-07-01 15:31:10|727.95|725.55|729.07|726.67|729.29|726.89|727.95|725.55|0
1656689480000|2022-07-01 15:31:20|727.73|725.33|727.5|725.1|727.95|725.55|727.28|724.88|0
1656689490000|2022-07-01 15:31:30|728.62|726.22|729.29|726.89|729.51|727.11|728.62|726.22|0
1656689500000|2022-07-01 15:31:40|728.62|726.22|729.41|727.01|729.41|727.01|728.62|726.22|0
1656689510000|2022-07-01 15:31:50|729.51|727.11|728.62|726.22|729.51|727.11|728.4|726|0
1656689520000|2022-07-01 15:32:00|728.4|726|727.28|724.88|728.4|726|727.28|724.88|0
1656689530000|2022-07-01 15:32:10|727.5|725.1|726.95|724.55|727.5|725.1|726.95|724.55|0
1656689540000|2022-07-01 15:32:20|727.73|725.33|728.62|726.22|728.62|726.22|727.73|725.33|0
1656689550000|2022-07-01 15:32:30|729.29|726.89|729.51|727.11|729.51|727.11|729.29|726.89|0
1656689560000|2022-07-01 15:32:40|728.4|726|728.17|725.77|728.4|726|727.73|725.33|0
1656689570000|2022-07-01 15:32:50|727.95|725.55|729.07|726.67|729.07|726.67|727.95|725.55|0
1656689580000|2022-07-01 15:33:00|728.84|726.44|728.29|725.89|728.84|726.44|728.29|725.89|0
1656689590000|2022-07-01 15:33:10|727.73|725.33|727.73|725.33|728.84|726.44|727.73|725.33|0
1656689600000|2022-07-01 15:33:20|726.95|724.55|727.28|724.88|727.28|724.88|726.95|724.55|0
1656689610000|2022-07-01 15:33:30|727.95|725.55|727.5|725.1|728.07|725.67|727.5|725.1|0
1656689620000|2022-07-01 15:33:40|727.06|724.66|726.73|724.33|727.06|724.66|726.73|724.33|0
1656689630000|2022-07-01 15:33:50|727.06|724.66|727.28|724.88|727.95|725.55|727.06|724.66|0
1656689640000|2022-07-01 15:34:00|727.06|724.66|726.83|724.43|727.06|724.66|726.61|724.21|0
1656689650000|2022-07-01 15:34:10|727.5|725.1|727.5|725.1|727.95|725.55|727.5|725.1|0
1656689660000|2022-07-01 15:34:20|727.73|725.33|727.06|724.66|727.73|725.33|727.06|724.66|0
1656689670000|2022-07-01 15:34:30|727.5|725.1|727.06|724.66|727.5|725.1|726.61|724.21|0
1656689680000|2022-07-01 15:34:40|726.95|724.55|726.83|724.43|726.95|724.55|726.83|724.43|0
1656689690000|2022-07-01 15:34:50|726.39|723.99|727.06|724.66|727.06|724.66|726.39|723.99|0
1656689700000|2022-07-01 15:35:00|726.61|724.21|724.16|721.76|726.61|724.21|724.16|721.76|0
1656689710000|2022-07-01 15:35:10|725.27|722.87|724.16|721.76|725.27|722.87|724.16|721.76|0
1656689720000|2022-07-01 15:35:20|724.27|721.87|723.93|721.53|724.38|721.98|723.93|721.53|0
1656689730000|2022-07-01 15:35:30|725.49|723.09|727.06|724.66|727.28|724.88|725.49|723.09|0
1656689740000|2022-07-01 15:35:40|726.39|723.99|725.49|723.09|726.83|724.43|725.49|723.09|0
1656689750000|2022-07-01 15:35:50|724.82|722.42|723.26|720.86|724.82|722.42|723.26|720.86|0
1656689760000|2022-07-01 15:36:00|723.49|721.09|724.82|722.42|724.82|722.42|723.49|721.09|0
1656689770000|2022-07-01 15:36:10|723.71|721.31|724.6|722.2|724.82|722.42|723.71|721.31|0
1656689780000|2022-07-01 15:36:20|724.82|722.42|724.82|722.42|724.82|722.42|724.6|722.2|0
1656689790000|2022-07-01 15:36:30|725.27|722.87|725.05|722.65|725.27|722.87|724.82|722.42|0
1656689800000|2022-07-01 15:36:40|725.27|722.87|726.61|724.21|726.61|724.21|725.27|722.87|0
1656689810000|2022-07-01 15:36:50|726.83|724.43|728.4|726|728.4|726|726.83|724.43|0
1656689820000|2022-07-01 15:37:00|728.62|726.22|727.95|725.55|728.62|726.22|727.73|725.33|0
1656689830000|2022-07-01 15:37:10|728.4|726|727.73|725.33|728.4|726|727.5|725.1|0
1656689840000|2022-07-01 15:37:20|728.62|726.22|727.95|725.55|728.62|726.22|727.95|725.55|0
1656689850000|2022-07-01 15:37:30|728.17|725.77|727.95|725.55|728.62|726.22|727.5|725.1|0
1656689860000|2022-07-01 15:37:40|727.73|725.33|727.95|725.55|727.95|725.55|727.73|725.33|0
1656689870000|2022-07-01 15:37:50|728.17|725.77|727.95|725.55|728.4|726|727.73|725.33|0
1656689880000|2022-07-01 15:38:00|727.73|725.33|727.4|725|727.73|725.33|726.61|724.21|0
1656689890000|2022-07-01 15:38:10|726.61|724.21|726.83|724.43|726.83|724.43|726.39|723.99|0
1656689900000|2022-07-01 15:38:20|726.61|724.21|726.61|724.21|726.83|724.43|726.61|724.21|0
1656689910000|2022-07-01 15:38:30|727.28|724.88|728.17|725.77|728.17|725.77|727.28|724.88|0
1656689920000|2022-07-01 15:38:40|727.95|725.55|728.4|726|728.4|726|727.95|725.55|0
1656689930000|2022-07-01 15:38:50|727.95|725.55|727.73|725.33|728.06|725.66|727.5|725.1|0
1656689940000|2022-07-01 15:39:00|727.28|724.88|729.07|726.67|729.07|726.67|727.28|724.88|0
1656689950000|2022-07-01 15:39:10|729.29|726.89|729.18|726.78|729.29|726.89|728.96|726.56|0
1656689960000|2022-07-01 15:39:20|729.07|726.67|727.73|725.33|729.07|726.67|727.73|725.33|0
1656689970000|2022-07-01 15:39:30|726.83|724.43|728.17|725.77|728.17|725.77|726.83|724.43|0
1656689980000|2022-07-01 15:39:40|727.73|725.33|728.17|725.77|728.4|726|727.73|725.33|0
1656689990000|2022-07-01 15:39:50|727.73|725.33|727.84|725.44|727.84|725.44|727.73|725.33|0
1656690000000|2022-07-01 15:40:00|727.73|725.33|726.83|724.43|728.17|725.77|726.83|724.43|0
1656690010000|2022-07-01 15:40:10|727.5|725.1|727.28|724.88|727.5|725.1|727.28|724.88|0
1656690020000|2022-07-01 15:40:20|727.95|725.55|728.29|725.89|728.4|726|727.95|725.55|0
1656690030000|2022-07-01 15:40:30|727.95|725.55|726.61|724.21|727.95|725.55|726.61|724.21|0
1656690040000|2022-07-01 15:40:40|726.16|723.76|725.72|723.32|726.16|723.76|725.72|723.32|0
1656690050000|2022-07-01 15:40:50|725.05|722.65|725.27|722.87|725.27|722.87|725.05|722.65|0
1656690060000|2022-07-01 15:41:00|724.38|721.98|724.15|721.75|724.6|722.2|723.71|721.31|0
1656690070000|2022-07-01 15:41:10|723.93|721.53|724.82|722.42|724.82|722.42|723.93|721.53|0
1656690080000|2022-07-01 15:41:20|724.6|722.2|725.05|722.65|725.05|722.65|723.93|721.53|0
1656690090000|2022-07-01 15:41:30|726.16|723.76|727.06|724.66|727.06|724.66|726.16|723.76|0
1656690100000|2022-07-01 15:41:40|726.39|723.99|726.61|724.21|726.61|724.21|726.39|723.99|0
1656690110000|2022-07-01 15:41:50|726.39|723.99|725.94|723.54|726.39|723.99|725.72|723.32|0
1656690120000|2022-07-01 15:42:00|726.39|723.99|725.49|723.09|726.39|723.99|725.49|723.09|0
1656690130000|2022-07-01 15:42:10|725.05|722.65|724.15|721.75|725.05|722.65|724.15|721.75|0
1656690140000|2022-07-01 15:42:20|724.6|722.2|724.38|721.98|724.82|722.42|724.38|721.98|0
1656690150000|2022-07-01 15:42:30|725.05|722.65|724.6|722.2|725.49|723.09|724.6|722.2|0
1656690160000|2022-07-01 15:42:40|725.05|722.65|725.27|722.87|725.72|723.32|725.05|722.65|0
1656690170000|2022-07-01 15:42:50|724.38|721.98|724.72|722.32|725.05|722.65|724.38|721.98|0
1656690180000|2022-07-01 15:43:00|724.38|721.98|724.82|722.42|724.82|722.42|724.15|721.75|0
1656690190000|2022-07-01 15:43:10|725.05|722.65|725.72|723.32|726.39|723.99|725.05|722.65|0
1656690200000|2022-07-01 15:43:20|726.16|723.76|725.94|723.54|726.16|723.76|725.94|723.54|0
1656690210000|2022-07-01 15:43:30|726.39|723.99|725.05|722.65|726.39|723.99|724.82|722.42|0
1656690220000|2022-07-01 15:43:40|724.82|722.42|725.49|723.09|725.49|723.09|724.82|722.42|0
1656690230000|2022-07-01 15:43:50|725.05|722.65|725.05|722.65|725.49|723.09|724.82|722.42|0
1656690240000|2022-07-01 15:44:00|724.6|722.2|725.94|723.54|725.94|723.54|724.6|722.2|0
1656690250000|2022-07-01 15:44:10|725.72|723.32|726.61|724.21|726.61|724.21|725.72|723.32|0
1656690260000|2022-07-01 15:44:20|727.05|724.65|728.17|725.77|728.17|725.77|727.05|724.65|0
1656690270000|2022-07-01 15:44:30|728.39|725.99|728.39|725.99|728.62|726.22|728.39|725.99|0
1656690280000|2022-07-01 15:44:40|728.84|726.44|728.84|726.44|728.84|726.44|728.84|726.44|0
1656690290000|2022-07-01 15:44:50|729.06|726.66|728.84|726.44|729.06|726.66|728.62|726.22|0
1656690300000|2022-07-01 15:45:00|728.62|726.22|729.51|727.11|729.96|727.56|728.62|726.22|0
1656690310000|2022-07-01 15:45:10|728.39|725.99|727.5|725.1|728.39|725.99|727.28|724.88|0
1656690320000|2022-07-01 15:45:20|727.05|724.65|728.39|725.99|728.39|725.99|727.05|724.65|0
1656690330000|2022-07-01 15:45:30|728.62|726.22|729.96|727.56|729.96|727.56|728.62|726.22|0
1656690340000|2022-07-01 15:45:40|729.74|727.34|728.62|726.22|729.74|727.34|728.62|726.22|0
1656690350000|2022-07-01 15:45:50|728.17|725.77|728.62|726.22|728.62|726.22|728.17|725.77|0
1656690360000|2022-07-01 15:46:00|728.51|726.11|728.39|725.99|728.51|726.11|728.17|725.77|0
1656690370000|2022-07-01 15:46:10|728.17|725.77|729.06|726.66|729.51|727.11|728.17|725.77|0
1656690380000|2022-07-01 15:46:20|729.29|726.89|728.39|725.99|729.29|726.89|728.39|725.99|0
1656690390000|2022-07-01 15:46:30|728.84|726.44|728.96|726.56|728.96|726.56|728.62|726.22|0
1656690400000|2022-07-01 15:46:40|729.06|726.66|728.84|726.44|729.06|726.66|728.84|726.44|0
1656690410000|2022-07-01 15:46:50|728.62|726.22|727.95|725.55|728.62|726.22|727.72|725.32|0
1656690420000|2022-07-01 15:47:00|726.61|724.21|727.95|725.55|728.17|725.77|726.61|724.21|0
1656690430000|2022-07-01 15:47:10|727.62|725.22|726.61|724.21|728.17|725.77|726.61|724.21|0
1656690440000|2022-07-01 15:47:20|726.83|724.43|726.83|724.43|727.5|725.1|726.72|724.32|0
1656690450000|2022-07-01 15:47:30|726.38|723.98|725.49|723.09|726.38|723.98|725.49|723.09|0
1656690460000|2022-07-01 15:47:40|725.71|723.31|725.27|722.87|725.71|723.31|725.27|722.87|0
1656690470000|2022-07-01 15:47:50|725.49|723.09|725.05|722.65|725.49|723.09|725.05|722.65|0
1656690480000|2022-07-01 15:48:00|725.27|722.87|725.49|723.09|725.49|723.09|724.82|722.42|0
1656690490000|2022-07-01 15:48:10|725.27|722.87|725.27|722.87|725.27|722.87|725.05|722.65|0
1656690500000|2022-07-01 15:48:20|725.49|723.09|726.38|723.98|726.61|724.21|725.49|723.09|0
1656690510000|2022-07-01 15:48:30|726.83|724.43|725.71|723.31|726.83|724.43|725.71|723.31|0
1656690520000|2022-07-01 15:48:40|725.27|722.87|725.27|722.87|725.49|723.09|725.05|722.65|0
1656690530000|2022-07-01 15:48:50|726.38|723.98|726.61|724.21|726.83|724.43|726.38|723.98|0
1656690540000|2022-07-01 15:49:00|726.83|724.43|727.95|725.55|727.95|725.55|726.61|724.21|0
1656690550000|2022-07-01 15:49:10|727.72|725.32|727.84|725.44|727.84|725.44|727.28|724.88|0
1656690560000|2022-07-01 15:49:20|727.95|725.55|728.17|725.77|728.17|725.77|727.95|725.55|0
1656690570000|2022-07-01 15:49:30|727.95|725.55|727.95|725.55|728.39|725.99|727.95|725.55|0
1656690580000|2022-07-01 15:49:40|727.05|724.65|726.5|724.1|727.05|724.65|726.5|724.1|0
1656690590000|2022-07-01 15:49:50|726.83|724.43|728.39|725.99|728.39|725.99|726.83|724.43|0
1656690600000|2022-07-01 15:50:00|728.17|725.77|728.84|726.44|729.06|726.66|728.17|725.77|0
1656690610000|2022-07-01 15:50:10|728.62|726.22|729.51|727.11|729.51|727.11|728.62|726.22|0
1656690620000|2022-07-01 15:50:20|729.73|727.33|731.97|729.57|731.97|729.57|729.73|727.33|0
1656690630000|2022-07-01 15:50:30|732.19|729.79|732.42|730.02|732.87|730.47|732.19|729.79|0
1656690640000|2022-07-01 15:50:40|732.64|730.24|732.87|730.47|732.87|730.47|732.64|730.24|0
1656690650000|2022-07-01 15:50:50|732.19|729.79|732.64|730.24|732.64|730.24|732.19|729.79|0
1656690660000|2022-07-01 15:51:00|731.97|729.57|733.65|731.25|733.65|731.25|731.75|729.35|0
1656690670000|2022-07-01 15:51:10|734.21|731.81|734.43|732.03|734.43|732.03|734.21|731.81|0
1656690680000|2022-07-01 15:51:20|734.21|731.81|735.11|732.71|735.11|732.71|734.21|731.81|0
1656690690000|2022-07-01 15:51:30|734.88|732.48|736|733.6|736|733.6|734.88|732.48|0
1656690700000|2022-07-01 15:51:40|735.78|733.38|735.33|732.93|736|733.6|735.33|732.93|0
1656690710000|2022-07-01 15:51:50|735.78|733.38|735.78|733.38|735.78|733.38|735.55|733.15|0
1656690720000|2022-07-01 15:52:00|736.23|733.83|735.78|733.38|736.57|734.17|735.78|733.38|0
1656690730000|2022-07-01 15:52:10|735.55|733.15|734.33|731.93|735.55|733.15|734.33|731.93|0
1656690740000|2022-07-01 15:52:20|734.88|732.48|735.78|733.38|735.78|733.38|734.66|732.26|0
1656690750000|2022-07-01 15:52:30|736.45|734.05|736|733.6|736.67|734.27|736|733.6|0
1656690760000|2022-07-01 15:52:40|736.67|734.27|736.67|734.27|736.9|734.5|736.67|734.27|0
1656690770000|2022-07-01 15:52:50|737.12|734.72|736.9|734.5|737.12|734.72|736.79|734.39|0
1656690780000|2022-07-01 15:53:00|737.35|734.95|737.12|734.72|737.35|734.95|737.12|734.72|0
1656690790000|2022-07-01 15:53:10|738.24|735.84|738.14|735.74|738.24|735.84|737.8|735.4|0
1656690800000|2022-07-01 15:53:20|738.24|735.84|739.37|736.97|739.37|736.97|738.24|735.84|0
1656690810000|2022-07-01 15:53:30|739.59|737.19|739.82|737.42|739.82|737.42|739.37|736.97|0
1656690820000|2022-07-01 15:53:40|739.37|736.97|739.14|736.74|739.37|736.97|739.14|736.74|0
1656690830000|2022-07-01 15:53:50|739.37|736.97|738.24|735.84|739.37|736.97|738.24|735.84|0
1656690840000|2022-07-01 15:54:00|738.47|736.07|739.82|737.42|739.82|737.42|738.47|736.07|0
1656690850000|2022-07-01 15:54:10|740.26|737.86|740.49|738.09|740.94|738.54|740.26|737.86|0
1656690860000|2022-07-01 15:54:20|740.04|737.64|739.59|737.19|740.04|737.64|739.37|736.97|0
1656690870000|2022-07-01 15:54:30|740.61|738.21|740.26|737.86|740.61|738.21|740.26|737.86|0
1656690880000|2022-07-01 15:54:40|740.94|738.54|740.71|738.31|741.06|738.66|740.71|738.31|0
1656690890000|2022-07-01 15:54:50|740.26|737.86|740.04|737.64|740.26|737.86|740.04|737.64|0
1656690900000|2022-07-01 15:55:00|741.39|738.99|741.39|738.99|741.39|738.99|741.16|738.76|0
1656690910000|2022-07-01 15:55:10|741.61|739.21|741.16|738.76|741.61|739.21|741.16|738.76|0
1656690920000|2022-07-01 15:55:20|739.82|737.42|740.49|738.09|740.49|738.09|739.82|737.42|0
1656690930000|2022-07-01 15:55:30|740.71|738.31|739.82|737.42|740.71|738.31|739.59|737.19|0
1656690940000|2022-07-01 15:55:40|739.37|736.97|738.69|736.29|739.37|736.97|738.69|736.29|0
1656690950000|2022-07-01 15:55:50|738.92|736.52|738.92|736.52|738.92|736.52|738.47|736.07|0
1656690960000|2022-07-01 15:56:00|738.47|736.07|738.02|735.62|738.47|736.07|737.57|735.17|0
1656690970000|2022-07-01 15:56:10|737.8|735.4|738.69|736.29|738.92|736.52|737.8|735.4|0
1656690980000|2022-07-01 15:56:20|738.24|735.84|738.92|736.52|739.59|737.19|738.24|735.84|0
1656690990000|2022-07-01 15:56:30|737.8|735.4|737.8|735.4|737.8|735.4|737.69|735.29|0
1656691000000|2022-07-01 15:56:40|737.57|735.17|738.47|736.07|738.47|736.07|737.57|735.17|0
1656691010000|2022-07-01 15:56:50|738.69|736.29|738.24|735.84|738.69|736.29|738.24|735.84|0
1656691020000|2022-07-01 15:57:00|737.8|735.4|738.69|736.29|738.69|736.29|737.8|735.4|0
1656691030000|2022-07-01 15:57:10|738.47|736.07|739.59|737.19|739.59|737.19|738.47|736.07|0
1656691040000|2022-07-01 15:57:20|739.14|736.74|739.59|737.19|739.59|737.19|739.14|736.74|0
1656691050000|2022-07-01 15:57:30|739.37|736.97|739.59|737.19|739.82|737.42|739.37|736.97|0
1656691060000|2022-07-01 15:57:40|739.82|737.42|739.14|736.74|740.04|737.64|739.14|736.74|0
1656691070000|2022-07-01 15:57:50|740.49|738.09|739.37|736.97|740.49|738.09|739.37|736.97|0
1656691080000|2022-07-01 15:58:00|738.92|736.52|738.92|736.52|739.14|736.74|738.92|736.52|0
1656691090000|2022-07-01 15:58:10|739.82|737.42|740.04|737.64|740.04|737.64|739.37|736.97|0
1656691100000|2022-07-01 15:58:20|739.82|737.42|740.26|737.86|740.26|737.86|739.59|737.19|0
1656691110000|2022-07-01 15:58:30|740.04|737.64|740.94|738.54|740.94|738.54|740.04|737.64|0
1656691120000|2022-07-01 15:58:40|741.39|738.99|740.71|738.31|741.39|738.99|740.71|738.31|0
1656691130000|2022-07-01 15:58:50|740.04|737.64|740.71|738.31|740.71|738.31|740.04|737.64|0
1656691140000|2022-07-01 15:59:00|740.94|738.54|740.71|738.31|740.94|738.54|740.71|738.31|0
1656691150000|2022-07-01 15:59:10|740.94|738.54|741.84|739.44|741.84|739.44|740.71|738.31|0
1656691160000|2022-07-01 15:59:20|741.39|738.99|742.51|740.11|742.96|740.56|741.39|738.99|0
1656691170000|2022-07-01 15:59:30|741.61|739.21|741.05|738.65|741.61|739.21|740.94|738.54|0
1656691180000|2022-07-01 15:59:40|740.94|738.54|740.04|737.64|740.94|738.54|740.04|737.64|0
1656691190000|2022-07-01 15:59:50|739.59|737.19|739.59|737.19|739.81|737.41|739.37|736.97|0
1656691200000|2022-07-01 16:00:00|739.81|737.41|739.37|736.97|739.81|737.41|739.14|736.74|0
1656691210000|2022-07-01 16:00:10|739.14|736.74|739.93|737.53|739.93|737.53|739.14|736.74|0
1656691220000|2022-07-01 16:00:20|741.16|738.76|740.49|738.09|741.16|738.76|740.26|737.86|0
1656691230000|2022-07-01 16:00:30|740.26|737.86|740.49|738.09|740.71|738.31|740.04|737.64|0
1656691240000|2022-07-01 16:00:40|739.81|737.41|739.81|737.41|740.49|738.09|739.81|737.41|0
1656691250000|2022-07-01 16:00:50|740.04|737.64|740.04|737.64|740.04|737.64|739.81|737.41|0
1656691260000|2022-07-01 16:01:00|740.26|737.86|741.16|738.76|741.16|738.76|740.26|737.86|0
1656691270000|2022-07-01 16:01:10|740.94|738.54|741.39|738.99|741.61|739.21|740.94|738.54|0
1656691280000|2022-07-01 16:01:20|741.84|739.44|741.61|739.21|742.06|739.66|741.61|739.21|0
1656691290000|2022-07-01 16:01:30|741.39|738.99|742.51|740.11|742.51|740.11|741.39|738.99|0
1656691300000|2022-07-01 16:01:40|742.74|740.34|741.84|739.44|742.74|740.34|741.61|739.21|0
1656691310000|2022-07-01 16:01:50|741.16|738.76|741.39|738.99|741.84|739.44|741.16|738.76|0
1656691320000|2022-07-01 16:02:00|741.95|739.55|741.61|739.21|741.95|739.55|741.61|739.21|0
1656691330000|2022-07-01 16:02:10|742.06|739.66|742.29|739.89|742.51|740.11|742.06|739.66|0
1656691340000|2022-07-01 16:02:20|742.4|740|742.51|740.11|743.3|740.9|742.4|740|0
1656691350000|2022-07-01 16:02:30|741.39|738.99|742.51|740.11|742.51|740.11|741.39|738.99|0
1656691360000|2022-07-01 16:02:40|741.84|739.44|742.74|740.34|742.74|740.34|741.84|739.44|0
1656691370000|2022-07-01 16:02:50|742.96|740.56|743.19|740.79|743.41|741.01|742.96|740.56|0
1656691380000|2022-07-01 16:03:00|743.41|741.01|744.09|741.69|744.09|741.69|743.41|741.01|0
1656691390000|2022-07-01 16:03:10|744.31|741.91|743.41|741.01|744.54|742.14|743.41|741.01|0
1656691400000|2022-07-01 16:03:20|743.64|741.24|742.51|740.11|743.64|741.24|742.51|740.11|0
1656691410000|2022-07-01 16:03:30|742.74|740.34|743.41|741.01|743.41|741.01|742.06|739.66|0
1656691420000|2022-07-01 16:03:40|743.19|740.79|742.85|740.45|743.19|740.79|742.85|740.45|0
1656691430000|2022-07-01 16:03:50|742.51|740.11|742.74|740.34|742.74|740.34|742.51|740.11|0
1656691440000|2022-07-01 16:04:00|742.51|740.11|741.39|738.99|742.51|740.11|741.39|738.99|0
1656691450000|2022-07-01 16:04:10|742.06|739.66|742.29|739.89|742.29|739.89|741.84|739.44|0
1656691460000|2022-07-01 16:04:20|742.51|740.11|742.96|740.56|743.63|741.23|742.51|740.11|0
1656691470000|2022-07-01 16:04:30|742.74|740.34|741.16|738.76|742.74|740.34|741.16|738.76|0
1656691480000|2022-07-01 16:04:40|740.94|738.54|740.49|738.09|740.94|738.54|740.49|738.09|0
1656691490000|2022-07-01 16:04:50|740.26|737.86|740.94|738.54|740.94|738.54|740.26|737.86|0
1656691500000|2022-07-01 16:05:00|740.49|738.09|740.94|738.54|740.94|738.54|740.49|738.09|0
1656691510000|2022-07-01 16:05:10|740.49|738.09|740.49|738.09|740.49|738.09|740.04|737.64|0
1656691520000|2022-07-01 16:05:20|740.71|738.31|740.26|737.86|740.71|738.31|740.04|737.64|0
1656691530000|2022-07-01 16:05:30|740.04|737.64|740.38|737.98|740.38|737.98|740.04|737.64|0
1656691540000|2022-07-01 16:05:40|740.49|738.09|741.16|738.76|741.16|738.76|740.49|738.09|0
1656691550000|2022-07-01 16:05:50|740.94|738.54|740.26|737.86|740.94|738.54|740.16|737.76|0
1656691560000|2022-07-01 16:06:00|740.49|738.09|737.57|735.17|740.49|738.09|737.57|735.17|0
1656691570000|2022-07-01 16:06:10|738.24|735.84|738.47|736.07|738.47|736.07|738.24|735.84|0
1656691580000|2022-07-01 16:06:20|738.69|736.29|738.47|736.07|739.14|736.74|738.47|736.07|0
1656691590000|2022-07-01 16:06:30|738.02|735.62|738.02|735.62|738.69|736.29|738.02|735.62|0
1656691600000|2022-07-01 16:06:40|738.47|736.07|738.02|735.62|738.47|736.07|738.02|735.62|0
1656691610000|2022-07-01 16:06:50|738.24|735.84|738.24|735.84|738.58|736.18|737.79|735.39|0
1656691620000|2022-07-01 16:07:00|738.02|735.62|739.14|736.74|739.59|737.19|738.02|735.62|0
1656691630000|2022-07-01 16:07:10|739.36|736.96|739.36|736.96|739.81|737.41|739.36|736.96|0
1656691640000|2022-07-01 16:07:20|739.81|737.41|739.59|737.19|739.81|737.41|739.36|736.96|0
1656691650000|2022-07-01 16:07:30|739.36|736.96|739.14|736.74|739.59|737.19|739.14|736.74|0
1656691660000|2022-07-01 16:07:40|738.69|736.29|738.02|735.62|738.69|736.29|738.02|735.62|0
1656691670000|2022-07-01 16:07:50|736.9|734.5|737.79|735.39|737.79|735.39|736.9|734.5|0
1656691680000|2022-07-01 16:08:00|738.02|735.62|738.47|736.07|738.69|736.29|738.02|735.62|0
1656691690000|2022-07-01 16:08:10|738.92|736.52|738.47|736.07|738.92|736.52|738.36|735.96|0
1656691700000|2022-07-01 16:08:20|738.24|735.84|737.57|735.17|738.24|735.84|737.24|734.84|0
1656691710000|2022-07-01 16:08:30|737.79|735.39|737.79|735.39|737.79|735.39|737.34|734.94|0
1656691720000|2022-07-01 16:08:40|737.57|735.17|737.34|734.94|737.57|735.17|737.34|734.94|0
1656691730000|2022-07-01 16:08:50|737.79|735.39|737.57|735.17|738.02|735.62|737.57|735.17|0
1656691740000|2022-07-01 16:09:00|736.67|734.27|736.9|734.5|737.12|734.72|736.67|734.27|0
1656691750000|2022-07-01 16:09:10|736.67|734.27|736.45|734.05|736.67|734.27|736.22|733.82|0
1656691760000|2022-07-01 16:09:20|736.67|734.27|736.9|734.5|736.9|734.5|736.67|734.27|0
1656691770000|2022-07-01 16:09:30|736.67|734.27|736|733.6|736.67|734.27|736|733.6|0
1656691780000|2022-07-01 16:09:40|736.22|733.82|736|733.6|736.45|734.05|736|733.6|0
1656691790000|2022-07-01 16:09:50|736.22|733.82|737.12|734.72|737.12|734.72|736.22|733.82|0
1656691800000|2022-07-01 16:10:00|737.57|735.17|737.57|735.17|738.69|736.29|737.57|735.17|0
1656691810000|2022-07-01 16:10:10|738.02|735.62|737.79|735.39|738.47|736.07|737.79|735.39|0
1656691820000|2022-07-01 16:10:20|737.91|735.51|736.9|734.5|738.02|735.62|736.9|734.5|0
1656691830000|2022-07-01 16:10:30|737.12|734.72|737.34|734.94|737.57|735.17|737.12|734.72|0
1656691840000|2022-07-01 16:10:40|737.12|734.72|737.12|734.72|737.34|734.94|736.9|734.5|0
1656691850000|2022-07-01 16:10:50|737.34|734.94|737.91|735.51|737.91|735.51|737.34|734.94|0
1656691860000|2022-07-01 16:11:00|738.47|736.07|739.36|736.96|739.36|736.96|738.47|736.07|0
1656691870000|2022-07-01 16:11:10|739.59|737.19|740.26|737.86|740.49|738.09|739.59|737.19|0
1656691880000|2022-07-01 16:11:20|740.04|737.64|740.04|737.64|740.26|737.86|740.04|737.64|0
1656691890000|2022-07-01 16:11:30|740.26|737.86|740.49|738.09|740.49|738.09|739.81|737.41|0
1656691900000|2022-07-01 16:11:40|740.71|738.31|740.49|738.09|740.71|738.31|740.49|738.09|0
1656691910000|2022-07-01 16:11:50|739.59|737.19|740.04|737.64|740.04|737.64|739.59|737.19|0
1656691920000|2022-07-01 16:12:00|739.81|737.41|739.26|736.86|739.81|737.41|739.26|736.86|0
1656691930000|2022-07-01 16:12:10|739.36|736.96|739.81|737.41|739.81|737.41|739.36|736.96|0
1656691940000|2022-07-01 16:12:20|739.36|736.96|739.36|736.96|739.36|736.96|739.14|736.74|0
1656691950000|2022-07-01 16:12:30|739.59|737.19|739.7|737.3|739.81|737.41|739.36|736.96|0
1656691960000|2022-07-01 16:12:40|740.26|737.86|739.93|737.53|740.26|737.86|739.93|737.53|0
1656691970000|2022-07-01 16:12:50|740.04|737.64|740.04|737.64|740.04|737.64|739.59|737.19|0
1656691980000|2022-07-01 16:13:00|740.83|738.43|739.59|737.19|740.83|738.43|739.59|737.19|0
1656691990000|2022-07-01 16:13:10|739.81|737.41|738.91|736.51|739.81|737.41|738.91|736.51|0
1656692000000|2022-07-01 16:13:20|738.24|735.84|738.24|735.84|738.47|736.07|738.24|735.84|0
1656692010000|2022-07-01 16:13:30|737.79|735.39|737.34|734.94|737.79|735.39|737.34|734.94|0
1656692020000|2022-07-01 16:13:40|737.57|735.17|738.69|736.29|738.69|736.29|737.57|735.17|0
1656692030000|2022-07-01 16:13:50|738.47|736.07|738.69|736.29|738.69|736.29|738.02|735.62|0
1656692040000|2022-07-01 16:14:00|738.47|736.07|737.57|735.17|738.47|736.07|737.57|735.17|0
1656692050000|2022-07-01 16:14:10|736.89|734.49|736.67|734.27|736.89|734.49|736.45|734.05|0
1656692060000|2022-07-01 16:14:20|737.12|734.72|736.67|734.27|737.12|734.72|736.67|734.27|0
1656692070000|2022-07-01 16:14:30|736.45|734.05|737.34|734.94|737.34|734.94|736.45|734.05|0
1656692080000|2022-07-01 16:14:40|737.57|735.17|738.02|735.62|738.02|735.62|736.89|734.49|0
1656692090000|2022-07-01 16:14:50|738.47|736.07|738.47|736.07|738.91|736.51|738.47|736.07|0
1656692100000|2022-07-01 16:15:00|738.69|736.29|738.91|736.51|738.91|736.51|738.69|736.29|0
1656692110000|2022-07-01 16:15:10|739.36|736.96|738.91|736.51|739.36|736.96|738.91|736.51|0
1656692120000|2022-07-01 16:15:20|738.24|735.84|737.12|734.72|738.24|735.84|737.12|734.72|0
1656692130000|2022-07-01 16:15:30|736.89|734.49|736.89|734.49|737.12|734.72|736.67|734.27|0
1656692140000|2022-07-01 16:15:40|737.12|734.72|736.45|734.05|737.12|734.72|736.45|734.05|0
1656692150000|2022-07-01 16:15:50|737.01|734.61|736.22|733.82|737.01|734.61|736.22|733.82|0
1656692160000|2022-07-01 16:16:00|736|733.6|736|733.6|736|733.6|736|733.6|0
1656692170000|2022-07-01 16:16:10|736.22|733.82|734.65|732.25|736.22|733.82|734.65|732.25|0
1656692180000|2022-07-01 16:16:20|733.31|730.91|734.65|732.25|734.65|732.25|733.31|730.91|0
1656692190000|2022-07-01 16:16:30|735.1|732.7|734.2|731.8|735.1|732.7|733.98|731.58|0
1656692200000|2022-07-01 16:16:40|733.98|731.58|733.53|731.13|733.98|731.58|733.31|730.91|0
1656692210000|2022-07-01 16:16:50|733.76|731.36|733.53|731.13|733.98|731.58|733.53|731.13|0
1656692220000|2022-07-01 16:17:00|732.64|730.24|733.31|730.91|733.31|730.91|732.41|730.01|0
1656692230000|2022-07-01 16:17:10|732.86|730.46|732.86|730.46|733.2|730.8|732.86|730.46|0
1656692240000|2022-07-01 16:17:20|732.64|730.24|732.41|730.01|732.75|730.35|732.41|730.01|0
1656692250000|2022-07-01 16:17:30|731.97|729.57|731.74|729.34|731.97|729.57|731.74|729.34|0
1656692260000|2022-07-01 16:17:40|732.19|729.79|732.98|730.58|732.98|730.58|732.19|729.79|0
1656692270000|2022-07-01 16:17:50|732.86|730.46|732.86|730.46|733.31|730.91|732.86|730.46|0
1656692280000|2022-07-01 16:18:00|732.64|730.24|733.08|730.68|733.08|730.68|732.64|730.24|0
1656692290000|2022-07-01 16:18:10|733.42|731.02|733.08|730.68|733.76|731.36|733.08|730.68|0
1656692300000|2022-07-01 16:18:20|732.86|730.46|733.08|730.68|733.08|730.68|732.86|730.46|0
1656692310000|2022-07-01 16:18:30|732.75|730.35|732.86|730.46|733.08|730.68|732.75|730.35|0
1656692320000|2022-07-01 16:18:40|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1656692330000|2022-07-01 16:18:50|732.19|729.79|732.19|729.79|732.41|730.01|732.19|729.79|0
1656692340000|2022-07-01 16:19:00|731.97|729.57|731.29|728.89|731.97|729.57|731.29|728.89|0
1656692350000|2022-07-01 16:19:10|731.52|729.12|730.85|728.45|731.74|729.34|730.85|728.45|0
1656692360000|2022-07-01 16:19:20|730.52|728.12|730.18|727.78|730.62|728.22|730.18|727.78|0
1656692370000|2022-07-01 16:19:30|730.4|728|730.07|727.67|730.4|728|730.07|727.67|0
1656692380000|2022-07-01 16:19:40|729.73|727.33|727.49|725.09|729.73|727.33|727.49|725.09|0
1656692390000|2022-07-01 16:19:50|727.94|725.54|728.83|726.43|728.83|726.43|727.72|725.32|0
1656692400000|2022-07-01 16:20:00|729.28|726.88|729.95|727.55|730.85|728.45|729.28|726.88|0
1656692410000|2022-07-01 16:20:10|730.4|728|729.95|727.55|730.4|728|729.95|727.55|0
1656692420000|2022-07-01 16:20:20|729.51|727.11|728.39|725.99|729.51|727.11|728.39|725.99|0
1656692430000|2022-07-01 16:20:30|728.16|725.76|727.72|725.32|728.16|725.76|727.72|725.32|0
1656692440000|2022-07-01 16:20:40|727.94|725.54|727.49|725.09|727.94|725.54|727.27|724.87|0
1656692450000|2022-07-01 16:20:50|727.72|725.32|727.05|724.65|727.72|725.32|727.05|724.65|0
1656692460000|2022-07-01 16:21:00|727.49|725.09|727.27|724.87|727.49|725.09|726.82|724.42|0
1656692470000|2022-07-01 16:21:10|726.82|724.42|727.61|725.21|727.72|725.32|726.82|724.42|0
1656692480000|2022-07-01 16:21:20|728.61|726.21|728.39|725.99|728.83|726.43|728.39|725.99|0
1656692490000|2022-07-01 16:21:30|729.28|726.88|728.95|726.55|729.5|727.1|728.95|726.55|0
1656692500000|2022-07-01 16:21:40|728.61|726.21|728.61|726.21|728.83|726.43|728.61|726.21|0
1656692510000|2022-07-01 16:21:50|728.83|726.43|729.28|726.88|729.28|726.88|728.83|726.43|0
1656692520000|2022-07-01 16:22:00|729.06|726.66|729.5|727.1|729.5|727.1|729.06|726.66|0
1656692530000|2022-07-01 16:22:10|729.28|726.88|728.61|726.21|729.28|726.88|728.61|726.21|0
1656692540000|2022-07-01 16:22:20|728.16|725.76|728.61|726.21|728.61|726.21|728.16|725.76|0
1656692550000|2022-07-01 16:22:30|728.83|726.43|729.06|726.66|729.06|726.66|728.83|726.43|0
1656692560000|2022-07-01 16:22:40|729.28|726.88|728.83|726.43|729.28|726.88|728.83|726.43|0
1656692570000|2022-07-01 16:22:50|729.06|726.66|729.28|726.88|729.28|726.88|729.06|726.66|0
1656692580000|2022-07-01 16:23:00|728.16|725.76|727.49|725.09|728.39|725.99|727.49|725.09|0
1656692590000|2022-07-01 16:23:10|727.72|725.32|727.94|725.54|727.94|725.54|727.72|725.32|0
1656692600000|2022-07-01 16:23:20|727.72|725.32|728.16|725.76|728.39|725.99|727.72|725.32|0
1656692610000|2022-07-01 16:23:30|727.72|725.32|727.72|725.32|727.94|725.54|727.72|725.32|0
1656692620000|2022-07-01 16:23:40|727.94|725.54|729.06|726.66|729.06|726.66|727.94|725.54|0
1656692630000|2022-07-01 16:23:50|728.95|726.55|729.28|726.88|729.28|726.88|728.95|726.55|0
1656692640000|2022-07-01 16:24:00|728.83|726.43|728.16|725.76|728.83|726.43|728.16|725.76|0
1656692650000|2022-07-01 16:24:10|727.94|725.54|727.49|725.09|727.94|725.54|727.27|724.87|0
1656692660000|2022-07-01 16:24:20|726.82|724.42|726.82|724.42|726.82|724.42|726.6|724.2|0
1656692670000|2022-07-01 16:24:30|726.94|724.54|726.38|723.98|726.94|724.54|726.38|723.98|0
1656692680000|2022-07-01 16:24:40|726.15|723.75|725.93|723.53|726.15|723.75|725.93|723.53|0
1656692690000|2022-07-01 16:24:50|726.05|723.65|726.15|723.75|726.15|723.75|725.71|723.31|0
1656692700000|2022-07-01 16:25:00|725.93|723.53|725.71|723.31|725.93|723.53|725.48|723.08|0
1656692710000|2022-07-01 16:25:10|726.15|723.75|726.6|724.2|727.27|724.87|726.15|723.75|0
1656692720000|2022-07-01 16:25:20|727.05|724.65|727.27|724.87|727.49|725.09|727.05|724.65|0
1656692730000|2022-07-01 16:25:30|727.05|724.65|728.39|725.99|728.39|725.99|727.05|724.65|0
1656692740000|2022-07-01 16:25:40|727.72|725.32|726.82|724.42|727.72|725.32|726.82|724.42|0
1656692750000|2022-07-01 16:25:50|727.94|725.54|728.16|725.76|728.39|725.99|727.94|725.54|0
1656692760000|2022-07-01 16:26:00|727.49|725.09|727.72|725.32|727.72|725.32|727.27|724.87|0
1656692770000|2022-07-01 16:26:10|727.94|725.54|728.16|725.76|728.16|725.76|727.94|725.54|0
1656692780000|2022-07-01 16:26:20|727.72|725.32|728.16|725.76|728.16|725.76|727.72|725.32|0
1656692790000|2022-07-01 16:26:30|727.94|725.54|728.83|726.43|728.83|726.43|727.94|725.54|0
1656692800000|2022-07-01 16:26:40|728.61|726.21|728.83|726.43|728.83|726.43|728.39|725.99|0
1656692810000|2022-07-01 16:26:50|728.61|726.21|729.06|726.66|729.06|726.66|728.39|725.99|0
1656692820000|2022-07-01 16:27:00|728.83|726.43|727.94|725.54|728.83|726.43|727.72|725.32|0
1656692830000|2022-07-01 16:27:10|727.72|725.32|727.49|725.09|727.94|725.54|727.49|725.09|0
1656692840000|2022-07-01 16:27:20|727.94|725.54|727.39|724.99|727.94|725.54|727.39|724.99|0
1656692850000|2022-07-01 16:27:30|727.94|725.54|728.61|726.21|728.61|726.21|727.94|725.54|0
1656692860000|2022-07-01 16:27:40|728.83|726.43|728.73|726.33|728.83|726.43|728.39|725.99|0
1656692870000|2022-07-01 16:27:50|728.83|726.43|729.5|727.1|729.95|727.55|728.83|726.43|0
1656692880000|2022-07-01 16:28:00|729.28|726.88|729.73|727.33|729.73|727.33|729.28|726.88|0
1656692890000|2022-07-01 16:28:10|729.5|727.1|728.83|726.43|729.73|727.33|728.61|726.21|0
1656692900000|2022-07-01 16:28:20|728.39|725.99|727.27|724.87|728.39|725.99|727.27|724.87|0
1656692910000|2022-07-01 16:28:30|726.82|724.42|726.82|724.42|726.82|724.42|726.6|724.2|0
1656692920000|2022-07-01 16:28:40|726.6|724.2|726.82|724.42|727.05|724.65|726.6|724.2|0
1656692930000|2022-07-01 16:28:50|727.05|724.65|727.05|724.65|727.05|724.65|726.82|724.42|0
1656692940000|2022-07-01 16:29:00|726.82|724.42|727.49|725.09|727.72|725.32|726.82|724.42|0
1656692950000|2022-07-01 16:29:10|727.72|725.32|727.72|725.32|728.39|725.99|727.72|725.32|0
1656692960000|2022-07-01 16:29:20|727.49|725.09|727.72|725.32|727.72|725.32|727.27|724.87|0
1656692970000|2022-07-01 16:29:30|727.94|725.54|727.05|724.65|727.94|725.54|727.05|724.65|0
1656692980000|2022-07-01 16:29:40|727.27|724.87|727.72|725.32|727.72|725.32|727.27|724.87|0
1656692990000|2022-07-01 16:29:50|727.49|725.09|727.05|724.65|727.49|725.09|727.05|724.65|0
1656693000000|2022-07-01 16:30:00|727.39|724.99|727.05|724.65|727.39|724.99|726.38|723.98|0
1656693010000|2022-07-01 16:30:10|726.82|724.42|727.49|725.09|728.16|725.76|726.82|724.42|0
1656693020000|2022-07-01 16:30:20|727.27|724.87|727.05|724.65|727.72|725.32|727.05|724.65|0
1656693030000|2022-07-01 16:30:30|727.27|724.87|727.27|724.87|727.49|725.09|727.27|724.87|0
1656693040000|2022-07-01 16:30:40|727.05|724.65|727.05|724.65|727.05|724.65|726.82|724.42|0
1656693050000|2022-07-01 16:30:50|726.82|724.42|726.82|724.42|727.05|724.65|726.82|724.42|0
1656693060000|2022-07-01 16:31:00|727.27|724.87|727.72|725.32|728.39|725.99|727.27|724.87|0
1656693070000|2022-07-01 16:31:10|726.82|724.42|725.93|723.53|726.82|724.42|725.93|723.53|0
1656693080000|2022-07-01 16:31:20|725.71|723.31|726.15|723.75|726.15|723.75|725.71|723.31|0
1656693090000|2022-07-01 16:31:30|726.38|723.98|727.16|724.76|727.16|724.76|726.38|723.98|0
1656693100000|2022-07-01 16:31:40|726.94|724.54|726.15|723.75|727.05|724.65|726.15|723.75|0
1656693110000|2022-07-01 16:31:50|726.38|723.98|726.05|723.65|726.38|723.98|725.93|723.53|0
1656693120000|2022-07-01 16:32:00|726.15|723.75|725.04|722.64|726.15|723.75|725.04|722.64|0
1656693130000|2022-07-01 16:32:10|725.26|722.86|725.04|722.64|725.26|722.86|725.04|722.64|0
1656693140000|2022-07-01 16:32:20|724.93|722.53|725.04|722.64|725.04|722.64|724.59|722.19|0
1656693150000|2022-07-01 16:32:30|725.26|722.86|724.37|721.97|725.26|722.86|724.37|721.97|0
1656693160000|2022-07-01 16:32:40|724.59|722.19|725.04|722.64|725.04|722.64|724.59|722.19|0
1656693170000|2022-07-01 16:32:50|725.48|723.08|726.38|723.98|726.38|723.98|725.48|723.08|0
1656693180000|2022-07-01 16:33:00|726.15|723.75|726.6|724.2|726.6|724.2|726.15|723.75|0
1656693190000|2022-07-01 16:33:10|727.49|725.09|727.72|725.32|727.72|725.32|727.49|725.09|0
1656693200000|2022-07-01 16:33:20|727.05|724.65|727.72|725.32|727.72|725.32|727.05|724.65|0
1656693210000|2022-07-01 16:33:30|728.16|725.76|727.94|725.54|728.5|726.1|727.94|725.54|0
1656693220000|2022-07-01 16:33:40|728.16|725.76|728.16|725.76|728.39|725.99|728.16|725.76|0
1656693230000|2022-07-01 16:33:50|727.94|725.54|728.16|725.76|728.16|725.76|727.94|725.54|0
1656693240000|2022-07-01 16:34:00|728.39|725.99|729.28|726.88|729.5|727.1|728.39|725.99|0
1656693250000|2022-07-01 16:34:10|730.17|727.77|730.62|728.22|730.62|728.22|729.95|727.55|0
1656693260000|2022-07-01 16:34:20|730.17|727.77|730.4|728|730.84|728.44|730.17|727.77|0
1656693270000|2022-07-01 16:34:30|730.62|728.22|730.4|728|730.74|728.34|730.4|728|0
1656693280000|2022-07-01 16:34:40|729.95|727.55|729.95|727.55|729.95|727.55|729.5|727.1|0
1656693290000|2022-07-01 16:34:50|730.17|727.77|730.4|728|730.4|728|729.73|727.33|0
1656693300000|2022-07-01 16:35:00|730.17|727.77|729.06|726.66|730.17|727.77|729.06|726.66|0
1656693310000|2022-07-01 16:35:10|729.5|727.1|730.62|728.22|730.62|728.22|729.28|726.88|0
1656693320000|2022-07-01 16:35:20|731.29|728.89|731.51|729.11|731.51|729.11|731.29|728.89|0
1656693330000|2022-07-01 16:35:30|731.29|728.89|729.95|727.55|731.29|728.89|729.95|727.55|0
1656693340000|2022-07-01 16:35:40|730.29|727.89|729.5|727.1|730.29|727.89|729.5|727.1|0
1656693350000|2022-07-01 16:35:50|729.95|727.55|729.28|726.88|729.95|727.55|729.28|726.88|0
1656693360000|2022-07-01 16:36:00|729.73|727.33|729.06|726.66|729.73|727.33|728.61|726.21|0
1656693370000|2022-07-01 16:36:10|728.61|726.21|728.61|726.21|729.06|726.66|728.61|726.21|0
1656693380000|2022-07-01 16:36:20|728.83|726.43|729.06|726.66|729.06|726.66|728.38|725.98|0
1656693390000|2022-07-01 16:36:30|728.83|726.43|728.83|726.43|729.06|726.66|728.83|726.43|0
1656693400000|2022-07-01 16:36:40|728.61|726.21|728.83|726.43|728.83|726.43|728.61|726.21|0
1656693410000|2022-07-01 16:36:50|729.05|726.65|728.83|726.43|729.28|726.88|728.83|726.43|0
1656693420000|2022-07-01 16:37:00|729.05|726.65|728.83|726.43|729.05|726.65|728.83|726.43|0
1656693430000|2022-07-01 16:37:10|728.61|726.21|729.95|727.55|729.95|727.55|728.61|726.21|0
1656693440000|2022-07-01 16:37:20|730.17|727.77|729.95|727.55|730.4|728|729.95|727.55|0
1656693450000|2022-07-01 16:37:30|730.17|727.77|730.17|727.77|730.17|727.77|730.17|727.77|0
1656693460000|2022-07-01 16:37:40|730.07|727.67|729.95|727.55|730.4|728|729.95|727.55|0
1656693470000|2022-07-01 16:37:50|730.4|728|730.62|728.22|730.84|728.44|730.4|728|0
1656693480000|2022-07-01 16:38:00|731.07|728.67|731.51|729.11|731.74|729.34|731.07|728.67|0
1656693490000|2022-07-01 16:38:10|731.74|729.34|732.63|730.23|732.63|730.23|731.74|729.34|0
1656693500000|2022-07-01 16:38:20|732.86|730.46|733.08|730.68|733.08|730.68|732.86|730.46|0
1656693510000|2022-07-01 16:38:30|732.63|730.23|733.53|731.13|733.53|731.13|732.41|730.01|0
1656693520000|2022-07-01 16:38:40|733.08|730.68|733.08|730.68|733.3|730.9|733.08|730.68|0
1656693530000|2022-07-01 16:38:50|733.3|730.9|732.63|730.23|733.3|730.9|732.63|730.23|0
1656693540000|2022-07-01 16:39:00|732.19|729.79|731.74|729.34|732.19|729.79|731.74|729.34|0
1656693550000|2022-07-01 16:39:10|733.3|730.9|733.08|730.68|733.3|730.9|733.08|730.68|0
1656693560000|2022-07-01 16:39:20|733.3|730.9|732.19|729.79|733.3|730.9|732.19|729.79|0
1656693570000|2022-07-01 16:39:30|733.08|730.68|732.86|730.46|733.08|730.68|732.86|730.46|0
1656693580000|2022-07-01 16:39:40|733.08|730.68|733.3|730.9|733.3|730.9|733.08|730.68|0
1656693590000|2022-07-01 16:39:50|733.53|731.13|733.75|731.35|734.09|731.69|733.53|731.13|0
1656693600000|2022-07-01 16:40:00|734.2|731.8|732.75|730.35|734.2|731.8|732.75|730.35|0
1656693610000|2022-07-01 16:40:10|733.42|731.02|733.75|731.35|733.98|731.58|733.42|731.02|0
1656693620000|2022-07-01 16:40:20|732.86|730.46|732.63|730.23|733.08|730.68|732.63|730.23|0
1656693630000|2022-07-01 16:40:30|733.53|731.13|732.63|730.23|733.53|731.13|732.63|730.23|0
1656693640000|2022-07-01 16:40:40|732.86|730.46|733.53|731.13|733.75|731.35|732.86|730.46|0
1656693650000|2022-07-01 16:40:50|732.86|730.46|732.75|730.35|732.86|730.46|732.75|730.35|0
1656693660000|2022-07-01 16:41:00|732.86|730.46|732.86|730.46|732.86|730.46|732.63|730.23|0
1656693670000|2022-07-01 16:41:10|732.63|730.23|733.3|730.9|733.3|730.9|732.63|730.23|0
1656693680000|2022-07-01 16:41:20|732.63|730.23|732.75|730.35|732.75|730.35|732.63|730.23|0
1656693690000|2022-07-01 16:41:30|732.18|729.78|732.41|730.01|732.41|730.01|732.18|729.78|0
1656693700000|2022-07-01 16:41:40|732.18|729.78|732.41|730.01|732.41|730.01|731.96|729.56|0
1656693710000|2022-07-01 16:41:50|732.86|730.46|733.08|730.68|733.3|730.9|732.86|730.46|0
1656693720000|2022-07-01 16:42:00|733.3|730.9|733.3|730.9|733.98|731.58|733.3|730.9|0
1656693730000|2022-07-01 16:42:10|732.86|730.46|733.3|730.9|733.3|730.9|732.86|730.46|0
1656693740000|2022-07-01 16:42:20|733.08|730.68|733.08|730.68|733.08|730.68|733.08|730.68|0
1656693750000|2022-07-01 16:42:30|732.86|730.46|732.41|730.01|732.86|730.46|732.41|730.01|0
1656693760000|2022-07-01 16:42:40|732.18|729.78|731.96|729.56|732.41|730.01|731.96|729.56|0
1656693770000|2022-07-01 16:42:50|732.41|730.01|731.74|729.34|732.41|730.01|731.74|729.34|0
1656693780000|2022-07-01 16:43:00|732.08|729.68|733.53|731.13|733.53|731.13|732.08|729.68|0
1656693790000|2022-07-01 16:43:10|733.08|730.68|732.41|730.01|733.08|730.68|732.41|730.01|0
1656693800000|2022-07-01 16:43:20|732.63|730.23|732.41|730.01|732.63|730.23|732.18|729.78|0
1656693810000|2022-07-01 16:43:30|732.63|730.23|732.18|729.78|732.63|730.23|732.18|729.78|0
1656693820000|2022-07-01 16:43:40|732.41|730.01|733.3|730.9|733.3|730.9|732.41|730.01|0
1656693830000|2022-07-01 16:43:50|733.53|731.13|733.3|730.9|734.42|732.02|733.3|730.9|0
1656693840000|2022-07-01 16:44:00|732.41|730.01|732.86|730.46|732.86|730.46|732.18|729.78|0
1656693850000|2022-07-01 16:44:10|733.3|730.9|733.98|731.58|733.98|731.58|733.3|730.9|0
1656693860000|2022-07-01 16:44:20|733.53|731.13|732.86|730.46|733.53|731.13|732.86|730.46|0
1656693870000|2022-07-01 16:44:30|733.08|730.68|733.3|730.9|733.3|730.9|732.86|730.46|0
1656693880000|2022-07-01 16:44:40|732.86|730.46|733.53|731.13|733.53|731.13|732.86|730.46|0
1656693890000|2022-07-01 16:44:50|733.3|730.9|733.64|731.24|733.75|731.35|733.3|730.9|0
1656693900000|2022-07-01 16:45:00|734.42|732.02|735.32|732.92|735.32|732.92|734.42|732.02|0
1656693910000|2022-07-01 16:45:10|735.54|733.14|735.1|732.7|735.54|733.14|735.1|732.7|0
1656693920000|2022-07-01 16:45:20|735.77|733.37|735.32|732.92|735.77|733.37|735.32|732.92|0
1656693940000|2022-07-01 16:45:40|734.65|732.25|735.54|733.14|735.54|733.14|734.65|732.25|0
1656693950000|2022-07-01 16:45:50|735.77|733.37|735.1|732.7|735.77|733.37|734.65|732.25|0
1656693960000|2022-07-01 16:46:00|735.77|733.37|735.1|732.7|735.77|733.37|735.1|732.7|0
1656693970000|2022-07-01 16:46:10|734.87|732.47|734.87|732.47|734.87|732.47|734.65|732.25|0
1656693980000|2022-07-01 16:46:20|734.65|732.25|734.42|732.02|734.65|732.25|734.2|731.8|0
1656693990000|2022-07-01 16:46:30|734.87|732.47|734.87|732.47|735.32|732.92|734.87|732.47|0
1656694000000|2022-07-01 16:46:40|734.65|732.25|734.65|732.25|734.65|732.25|734.42|732.02|0
1656694010000|2022-07-01 16:46:50|734.87|732.47|734.54|732.14|734.87|732.47|734.54|732.14|0
1656694020000|2022-07-01 16:47:00|734.87|732.47|735.1|732.7|735.1|732.7|734.87|732.47|0
1656694030000|2022-07-01 16:47:10|734.65|732.25|734.87|732.47|735.1|732.7|734.65|732.25|0
1656694040000|2022-07-01 16:47:20|735.1|732.7|735.21|732.81|735.21|732.81|734.87|732.47|0
1656694050000|2022-07-01 16:47:30|735.1|732.7|735.32|732.92|735.32|732.92|735.1|732.7|0
1656694060000|2022-07-01 16:47:40|735.77|733.37|735.32|732.92|735.77|733.37|735.32|732.92|0
1656694070000|2022-07-01 16:47:50|735.66|733.26|735.32|732.92|735.66|733.26|735.32|732.92|0
1656694080000|2022-07-01 16:48:00|735.54|733.14|735.77|733.37|735.99|733.59|735.54|733.14|0
1656694090000|2022-07-01 16:48:10|735.54|733.14|735.1|732.7|735.54|733.14|735.1|732.7|0
1656694100000|2022-07-01 16:48:20|735.21|732.81|735.77|733.37|735.99|733.59|735.21|732.81|0
1656694110000|2022-07-01 16:48:30|735.32|732.92|735.32|732.92|735.32|732.92|735.09|732.69|0
1656694120000|2022-07-01 16:48:40|735.09|732.69|734.42|732.02|735.09|732.69|734.42|732.02|0
1656694130000|2022-07-01 16:48:50|734.65|732.25|734.2|731.8|734.65|732.25|734.2|731.8|0
1656694140000|2022-07-01 16:49:00|733.97|731.57|733.87|731.47|733.97|731.57|733.53|731.13|0
1656694150000|2022-07-01 16:49:10|733.75|731.35|733.08|730.68|733.75|731.35|733.08|730.68|0
1656694160000|2022-07-01 16:49:20|732.86|730.46|733.08|730.68|733.08|730.68|732.86|730.46|0
1656694170000|2022-07-01 16:49:30|732.3|729.9|731.96|729.56|732.3|729.9|731.96|729.56|0
1656694180000|2022-07-01 16:49:40|732.18|729.78|732.41|730.01|732.85|730.45|732.18|729.78|0
1656694190000|2022-07-01 16:49:50|732.85|730.45|732.18|729.78|732.85|730.45|732.18|729.78|0
1656694200000|2022-07-01 16:50:00|731.96|729.56|731.96|729.56|731.96|729.56|731.96|729.56|0
1656694210000|2022-07-01 16:50:10|731.51|729.11|731.06|728.66|731.51|729.11|730.73|728.33|0
1656694220000|2022-07-01 16:50:20|732.18|729.78|731.29|728.89|732.18|729.78|731.06|728.66|0
1656694230000|2022-07-01 16:50:30|731.06|728.66|731.74|729.34|731.74|729.34|731.06|728.66|0
1656694240000|2022-07-01 16:50:40|731.96|729.56|730.84|728.44|731.96|729.56|730.84|728.44|0
1656694250000|2022-07-01 16:50:50|731.06|728.66|731.06|728.66|731.51|729.11|731.06|728.66|0
1656694260000|2022-07-01 16:51:00|731.29|728.89|731.06|728.66|731.29|728.89|730.96|728.56|0
1656694270000|2022-07-01 16:51:10|730.84|728.44|730.84|728.44|731.06|728.66|730.84|728.44|0
1656694280000|2022-07-01 16:51:20|730.39|727.99|730.62|728.22|730.62|728.22|729.72|727.32|0
1656694290000|2022-07-01 16:51:30|730.17|727.77|730.17|727.77|730.17|727.77|729.72|727.32|0
1656694300000|2022-07-01 16:51:40|729.72|727.32|729.5|727.1|729.95|727.55|729.5|727.1|0
1656694310000|2022-07-01 16:51:50|729.28|726.88|729.05|726.65|729.28|726.88|729.05|726.65|0
1656694320000|2022-07-01 16:52:00|729.72|727.32|729.28|726.88|729.72|727.32|729.28|726.88|0
1656694330000|2022-07-01 16:52:10|728.83|726.43|729.5|727.1|729.5|727.1|728.83|726.43|0
1656694340000|2022-07-01 16:52:20|729.28|726.88|729.05|726.65|729.28|726.88|728.83|726.43|0
1656694350000|2022-07-01 16:52:30|729.28|726.88|729.05|726.65|729.28|726.88|728.83|726.43|0
1656694360000|2022-07-01 16:52:40|728.61|726.21|728.05|725.65|728.61|726.21|728.05|725.65|0
1656694370000|2022-07-01 16:52:50|727.93|725.53|728.38|725.98|728.38|725.98|727.93|725.53|0
1656694380000|2022-07-01 16:53:00|728.83|726.43|729.5|727.1|729.5|727.1|728.83|726.43|0
1656694390000|2022-07-01 16:53:10|729.05|726.65|729.05|726.65|729.05|726.65|728.61|726.21|0
1656694400000|2022-07-01 16:53:20|729.28|726.88|729.5|727.1|729.72|727.32|729.28|726.88|0
1656694410000|2022-07-01 16:53:30|729.72|727.32|729.28|726.88|729.72|727.32|729.28|726.88|0
1656694420000|2022-07-01 16:53:40|729.72|727.32|729.05|726.65|729.72|727.32|729.05|726.65|0
1656694430000|2022-07-01 16:53:50|729.5|727.1|729.39|726.99|729.5|727.1|729.39|726.99|0
1656694440000|2022-07-01 16:54:00|729.28|726.88|728.38|725.98|729.28|726.88|728.38|725.98|0
1656694450000|2022-07-01 16:54:10|727.93|725.53|728.6|726.2|728.83|726.43|727.93|725.53|0
1656694460000|2022-07-01 16:54:20|728.38|725.98|728.38|725.98|728.72|726.32|728.38|725.98|0
1656694470000|2022-07-01 16:54:30|728.5|726.1|728.16|725.76|728.83|726.43|728.16|725.76|0
1656694480000|2022-07-01 16:54:40|728.6|726.2|728.5|726.1|728.83|726.43|728.38|725.98|0
1656694490000|2022-07-01 16:54:50|728.38|725.98|728.6|726.2|728.6|726.2|728.27|725.87|0
1656694500000|2022-07-01 16:55:00|728.38|725.98|727.71|725.31|728.83|726.43|727.71|725.31|0
1656694510000|2022-07-01 16:55:10|727.93|725.53|727.49|725.09|727.93|725.53|727.49|725.09|0
1656694520000|2022-07-01 16:55:20|728.16|725.76|728.83|726.43|728.83|726.43|728.16|725.76|0
1656694530000|2022-07-01 16:55:30|728.38|725.98|728.16|725.76|728.6|726.2|728.16|725.76|0
1656694540000|2022-07-01 16:55:40|728.6|726.2|728.6|726.2|728.6|726.2|728.6|726.2|0
1656694550000|2022-07-01 16:55:50|728.83|726.43|729.72|727.32|729.72|727.32|728.83|726.43|0
1656694560000|2022-07-01 16:56:00|729.95|727.55|730.17|727.77|730.17|727.77|729.72|727.32|0
1656694570000|2022-07-01 16:56:10|729.72|727.32|730.39|727.99|730.39|727.99|729.72|727.32|0
1656694580000|2022-07-01 16:56:20|729.95|727.55|730.62|728.22|730.62|728.22|729.95|727.55|0
1656694590000|2022-07-01 16:56:30|730.84|728.44|731.96|729.56|731.96|729.56|730.84|728.44|0
1656694600000|2022-07-01 16:56:40|732.18|729.78|732.18|729.78|732.41|730.01|732.18|729.78|0
1656694610000|2022-07-01 16:56:50|732.41|730.01|732.85|730.45|732.85|730.45|732.41|730.01|0
1656694620000|2022-07-01 16:57:00|732.63|730.23|733.08|730.68|733.3|730.9|732.63|730.23|0
1656694630000|2022-07-01 16:57:10|732.85|730.45|733.3|730.9|733.75|731.35|732.85|730.45|0
1656694640000|2022-07-01 16:57:20|732.85|730.45|731.73|729.33|732.85|730.45|731.73|729.33|0
1656694650000|2022-07-01 16:57:30|732.63|730.23|732.18|729.78|732.85|730.45|732.18|729.78|0
1656694660000|2022-07-01 16:57:40|731.96|729.56|731.73|729.33|731.96|729.56|731.73|729.33|0
1656694670000|2022-07-01 16:57:50|731.51|729.11|731.51|729.11|731.85|729.45|731.51|729.11|0
1656694680000|2022-07-01 16:58:00|732.18|729.78|733.3|730.9|733.3|730.9|732.18|729.78|0
1656694690000|2022-07-01 16:58:10|733.75|731.35|734.42|732.02|734.87|732.47|733.75|731.35|0
1656694700000|2022-07-01 16:58:20|734.65|732.25|734.2|731.8|734.65|732.25|733.75|731.35|0
1656694710000|2022-07-01 16:58:30|734.87|732.47|735.21|732.81|735.21|732.81|734.42|732.02|0
1656694720000|2022-07-01 16:58:40|735.09|732.69|735.09|732.69|735.32|732.92|734.87|732.47|0
1656694730000|2022-07-01 16:58:50|734.99|732.59|735.09|732.69|735.09|732.69|734.99|732.59|0
1656694740000|2022-07-01 16:59:00|735.32|732.92|734.99|732.59|735.32|732.92|734.99|732.59|0
1656694750000|2022-07-01 16:59:10|735.09|732.69|735.32|732.92|735.32|732.92|734.64|732.24|0
1656694760000|2022-07-01 16:59:20|735.09|732.69|735.09|732.69|735.09|732.69|735.09|732.69|0
1656694770000|2022-07-01 16:59:30|735.32|732.92|735.09|732.69|735.32|732.92|734.87|732.47|0
1656694780000|2022-07-01 16:59:40|735.21|732.81|735.32|732.92|735.32|732.92|735.09|732.69|0
1656694790000|2022-07-01 16:59:50|736.66|734.26|736.66|734.26|737.11|734.71|736.66|734.26|0
1656694800000|2022-07-01 17:00:00|737.78|735.38|736.66|734.26|737.78|735.38|736.66|734.26|0
1656694810000|2022-07-01 17:00:10|736.21|733.81|735.77|733.37|736.21|733.81|735.09|732.69|0
1656694820000|2022-07-01 17:00:20|736.21|733.81|737.11|734.71|737.11|734.71|736.21|733.81|0
1656694830000|2022-07-01 17:00:30|736.21|733.81|736.21|733.81|736.21|733.81|735.88|733.48|0
1656694840000|2022-07-01 17:00:40|736.44|734.04|736.44|734.04|736.44|734.04|736.44|734.04|0
1656694850000|2022-07-01 17:00:50|736.21|733.81|735.54|733.14|736.21|733.81|735.54|733.14|0
1656694860000|2022-07-01 17:01:00|736.11|733.71|735.99|733.59|736.11|733.71|735.54|733.14|0
1656694870000|2022-07-01 17:01:10|736.21|733.81|734.2|731.8|736.21|733.81|734.2|731.8|0
1656694880000|2022-07-01 17:01:20|734.87|732.47|735.54|733.14|735.54|733.14|734.87|732.47|0
1656694890000|2022-07-01 17:01:30|735.09|732.69|734.2|731.8|735.09|732.69|734.2|731.8|0
1656694900000|2022-07-01 17:01:40|734.42|732.02|733.97|731.57|734.42|732.02|733.97|731.57|0
1656694910000|2022-07-01 17:01:50|734.2|731.8|734.2|731.8|734.42|732.02|734.2|731.8|0
1656694920000|2022-07-01 17:02:00|734.64|732.24|734.2|731.8|734.64|732.24|734.2|731.8|0
1656694930000|2022-07-01 17:02:10|733.97|731.57|734.64|732.24|734.87|732.47|733.97|731.57|0
1656694940000|2022-07-01 17:02:20|734.42|732.02|734.42|732.02|734.64|732.24|734.42|732.02|0
1656694950000|2022-07-01 17:02:30|735.54|733.14|735.99|733.59|736.21|733.81|735.54|733.14|0
1656694960000|2022-07-01 17:02:40|736.44|734.04|736.89|734.49|736.89|734.49|736.44|734.04|0
1656694970000|2022-07-01 17:02:50|737.11|734.71|736.44|734.04|737.11|734.71|736.44|734.04|0
1656694980000|2022-07-01 17:03:00|737.33|734.93|737.11|734.71|737.33|734.93|736.44|734.04|0
1656694990000|2022-07-01 17:03:10|737.56|735.16|737.78|735.38|737.78|735.38|737.56|735.16|0
1656695000000|2022-07-01 17:03:20|737.56|735.16|737.78|735.38|737.78|735.38|737.11|734.71|0
1656695010000|2022-07-01 17:03:30|737.68|735.28|738.01|735.61|738.46|736.06|737.68|735.28|0
1656695020000|2022-07-01 17:03:40|738.23|735.83|738.46|736.06|738.46|736.06|738.23|735.83|0
1656695030000|2022-07-01 17:03:50|738.23|735.83|738.46|736.06|738.46|736.06|738.01|735.61|0
1656695040000|2022-07-01 17:04:00|738.68|736.28|737.78|735.38|738.68|736.28|737.78|735.38|0
1656695050000|2022-07-01 17:04:10|738.46|736.06|736.66|734.26|738.46|736.06|736.66|734.26|0
1656695060000|2022-07-01 17:04:20|737.11|734.71|738.01|735.61|738.01|735.61|736.89|734.49|0
1656695070000|2022-07-01 17:04:30|738.23|735.83|738.23|735.83|738.23|735.83|738.01|735.61|0
1656695080000|2022-07-01 17:04:40|738.01|735.61|738.01|735.61|738.01|735.61|737.78|735.38|0
1656695090000|2022-07-01 17:04:50|738.23|735.83|738.46|736.06|738.46|736.06|738.01|735.61|0
1656695100000|2022-07-01 17:05:00|738.23|735.83|738.23|735.83|738.23|735.83|737.33|734.93|0
1656695110000|2022-07-01 17:05:10|738.01|735.61|737.56|735.16|738.01|735.61|737.33|734.93|0
1656695120000|2022-07-01 17:05:20|737.78|735.38|737.56|735.16|738.01|735.61|737.56|735.16|0
1656695130000|2022-07-01 17:05:30|737.33|734.93|737.33|734.93|737.56|735.16|737.33|734.93|0
1656695140000|2022-07-01 17:05:40|737.56|735.16|738.01|735.61|738.01|735.61|737.33|734.93|0
1656695150000|2022-07-01 17:05:50|737.78|735.38|738.01|735.61|738.01|735.61|737.78|735.38|0
1656695160000|2022-07-01 17:06:00|738.46|736.06|738.46|736.06|738.46|736.06|738.23|735.83|0
1656695170000|2022-07-01 17:06:10|738.23|735.83|737.33|734.93|738.46|736.06|737.33|734.93|0
1656695180000|2022-07-01 17:06:20|737.56|735.16|737.33|734.93|737.56|735.16|737.11|734.71|0
1656695190000|2022-07-01 17:06:30|737.45|735.05|737.11|734.71|737.45|735.05|737.11|734.71|0
1656695200000|2022-07-01 17:06:40|736.89|734.49|737.67|735.27|737.67|735.27|736.89|734.49|0
1656695210000|2022-07-01 17:06:50|737.78|735.38|738.68|736.28|738.68|736.28|737.78|735.38|0
1656695220000|2022-07-01 17:07:00|738.23|735.83|738.01|735.61|738.23|735.83|737.78|735.38|0
1656695230000|2022-07-01 17:07:10|738.68|736.28|738.01|735.61|738.68|736.28|738.01|735.61|0
1656695240000|2022-07-01 17:07:20|738.9|736.5|738.68|736.28|739.13|736.73|738.68|736.28|0
1656695250000|2022-07-01 17:07:30|739.13|736.73|738.9|736.5|739.13|736.73|738.9|736.5|0
1656695260000|2022-07-01 17:07:40|738.68|736.28|738.9|736.5|738.9|736.5|738.68|736.28|0
1656695270000|2022-07-01 17:07:50|738.68|736.28|738.01|735.61|738.9|736.5|738.01|735.61|0
1656695280000|2022-07-01 17:08:00|737.9|735.5|738.23|735.83|738.46|736.06|737.9|735.5|0
1656695290000|2022-07-01 17:08:10|738.01|735.61|737.56|735.16|738.01|735.61|737.11|734.71|0
1656695300000|2022-07-01 17:08:20|737.33|734.93|737.56|735.16|737.78|735.38|737.33|734.93|0
1656695310000|2022-07-01 17:08:30|737.33|734.93|736.88|734.48|737.33|734.93|736.88|734.48|0
1656695320000|2022-07-01 17:08:40|737.11|734.71|736.21|733.81|737.11|734.71|736.21|733.81|0
1656695330000|2022-07-01 17:08:50|736.66|734.26|736.88|734.48|737.33|734.93|736.66|734.26|0
1656695340000|2022-07-01 17:09:00|736.21|733.81|736.44|734.04|736.44|734.04|736.21|733.81|0
1656695350000|2022-07-01 17:09:10|736.21|733.81|736.21|733.81|736.21|733.81|735.99|733.59|0
1656695360000|2022-07-01 17:09:20|735.99|733.59|735.76|733.36|735.99|733.59|735.76|733.36|0
1656695370000|2022-07-01 17:09:30|735.99|733.59|735.76|733.36|735.99|733.59|735.54|733.14|0
1656695380000|2022-07-01 17:09:40|735.54|733.14|735.54|733.14|735.54|733.14|735.43|733.03|0
1656695390000|2022-07-01 17:09:50|735.43|733.03|735.32|732.92|735.43|733.03|735.32|732.92|0
1656695400000|2022-07-01 17:10:00|735.43|733.03|735.99|733.59|735.99|733.59|735.43|733.03|0
1656695410000|2022-07-01 17:10:10|735.54|733.14|735.99|733.59|735.99|733.59|735.54|733.14|0
1656695420000|2022-07-01 17:10:20|735.76|733.36|735.99|733.59|735.99|733.59|735.76|733.36|0
1656695430000|2022-07-01 17:10:30|735.76|733.36|735.54|733.14|735.76|733.36|735.43|733.03|0
1656695440000|2022-07-01 17:10:40|735.32|732.92|734.64|732.24|735.32|732.92|734.64|732.24|0
1656695450000|2022-07-01 17:10:50|734.87|732.47|733.97|731.57|734.87|732.47|733.97|731.57|0
1656695460000|2022-07-01 17:11:00|734.42|732.02|734.64|732.24|734.87|732.47|734.42|732.02|0
1656695470000|2022-07-01 17:11:10|734.87|732.47|735.99|733.59|735.99|733.59|734.87|732.47|0
1656695480000|2022-07-01 17:11:20|736.21|733.81|737.33|734.93|737.33|734.93|736.21|733.81|0
1656695490000|2022-07-01 17:11:30|737.11|734.71|736.66|734.26|737.11|734.71|736.66|734.26|0
1656695500000|2022-07-01 17:11:40|736.44|734.04|736.44|734.04|736.44|734.04|735.99|733.59|0
1656695510000|2022-07-01 17:11:50|735.99|733.59|735.31|732.91|736.21|733.81|735.31|732.91|0
1656695520000|2022-07-01 17:12:00|735.09|732.69|735.99|733.59|735.99|733.59|735.09|732.69|0
1656695530000|2022-07-01 17:12:10|735.76|733.36|736.21|733.81|736.44|734.04|735.76|733.36|0
1656695540000|2022-07-01 17:12:20|735.99|733.59|735.99|733.59|736.21|733.81|735.99|733.59|0
1656695550000|2022-07-01 17:12:30|736.21|733.81|736.21|733.81|736.21|733.81|735.99|733.59|0
1656695560000|2022-07-01 17:12:40|736.88|734.48|736.44|734.04|736.88|734.48|736.44|734.04|0
1656695570000|2022-07-01 17:12:50|736.66|734.26|736.66|734.26|736.66|734.26|736.44|734.04|0
1656695580000|2022-07-01 17:13:00|736.44|734.04|735.31|732.91|736.44|734.04|735.31|732.91|0
1656695590000|2022-07-01 17:13:10|735.54|733.14|735.31|732.91|735.66|733.26|735.09|732.69|0
1656695600000|2022-07-01 17:13:20|734.87|732.47|734.64|732.24|735.09|732.69|734.64|732.24|0
1656695610000|2022-07-01 17:13:30|735.31|732.91|734.87|732.47|735.31|732.91|734.87|732.47|0
1656695620000|2022-07-01 17:13:40|735.09|732.69|734.64|732.24|735.09|732.69|734.64|732.24|0
1656695630000|2022-07-01 17:13:50|733.86|731.46|734.19|731.79|734.42|732.02|733.86|731.46|0
1656695640000|2022-07-01 17:14:00|733.75|731.35|733.64|731.24|734.19|731.79|733.64|731.24|0
1656695650000|2022-07-01 17:14:10|733.75|731.35|734.64|732.24|734.64|732.24|733.75|731.35|0
1656695660000|2022-07-01 17:14:20|735.09|732.69|734.42|732.02|735.31|732.91|734.42|732.02|0
1656695670000|2022-07-01 17:14:30|734.19|731.79|733.75|731.35|734.19|731.79|733.75|731.35|0
1656695680000|2022-07-01 17:14:40|733.97|731.57|733.97|731.57|733.97|731.57|733.86|731.46|0
1656695690000|2022-07-01 17:14:50|733.75|731.35|733.52|731.12|733.97|731.57|733.52|731.12|0
1656695700000|2022-07-01 17:15:00|733.07|730.67|732.63|730.23|733.3|730.9|732.63|730.23|0
1656695710000|2022-07-01 17:15:10|732.85|730.45|732.85|730.45|733.75|731.35|732.85|730.45|0
1656695720000|2022-07-01 17:15:20|733.07|730.67|732.85|730.45|733.07|730.67|732.85|730.45|0
1656695730000|2022-07-01 17:15:30|732.4|730|731.51|729.11|732.4|730|731.51|729.11|0
1656695740000|2022-07-01 17:15:40|730.84|728.44|730.84|728.44|730.84|728.44|730.84|728.44|0
1656695750000|2022-07-01 17:15:50|731.06|728.66|730.84|728.44|731.06|728.66|730.61|728.21|0
1656695760000|2022-07-01 17:16:00|731.06|728.66|731.51|729.11|731.51|729.11|731.06|728.66|0
1656695770000|2022-07-01 17:16:10|731.73|729.33|732.85|730.45|732.85|730.45|731.73|729.33|0
1656695780000|2022-07-01 17:16:20|732.4|730|732.85|730.45|732.85|730.45|732.4|730|0
1656695790000|2022-07-01 17:16:30|732.63|730.23|731.95|729.55|732.63|730.23|731.51|729.11|0
1656695800000|2022-07-01 17:16:40|732.18|729.78|732.18|729.78|732.4|730|732.18|729.78|0
1656695810000|2022-07-01 17:16:50|732.63|730.23|732.85|730.45|732.85|730.45|732.63|730.23|0
1656695820000|2022-07-01 17:17:00|733.07|730.67|733.52|731.12|733.52|731.12|733.07|730.67|0
1656695830000|2022-07-01 17:17:10|733.75|731.35|733.75|731.35|733.97|731.57|733.75|731.35|0
1656695840000|2022-07-01 17:17:20|733.97|731.57|733.75|731.35|733.97|731.57|733.52|731.12|0
1656695850000|2022-07-01 17:17:30|734.87|732.47|735.31|732.91|735.99|733.59|734.87|732.47|0
1656695860000|2022-07-01 17:17:40|735.09|732.69|735.99|733.59|735.99|733.59|735.09|732.69|0
1656695870000|2022-07-01 17:17:50|736.43|734.03|736.88|734.48|736.88|734.48|736.21|733.81|0
1656695880000|2022-07-01 17:18:00|737.11|734.71|736.88|734.48|737.56|735.16|736.88|734.48|0
1656695890000|2022-07-01 17:18:10|736.66|734.26|737.33|734.93|737.33|734.93|736.66|734.26|0
1656695900000|2022-07-01 17:18:20|737.45|735.05|735.76|733.36|737.45|735.05|735.76|733.36|0
1656695910000|2022-07-01 17:18:30|735.31|732.91|735.09|732.69|735.54|733.14|735.09|732.69|0
1656695920000|2022-07-01 17:18:40|734.87|732.47|734.87|732.47|734.98|732.58|734.87|732.47|0
1656695930000|2022-07-01 17:18:50|734.64|732.24|733.52|731.12|734.64|732.24|733.52|731.12|0
1656695940000|2022-07-01 17:19:00|733.75|731.35|733.52|731.12|733.97|731.57|733.52|731.12|0
1656695950000|2022-07-01 17:19:10|733.3|730.9|732.63|730.23|733.3|730.9|732.63|730.23|0
1656695960000|2022-07-01 17:19:20|733.07|730.67|732.63|730.23|733.07|730.67|732.4|730|0
1656695970000|2022-07-01 17:19:30|731.51|729.11|731.28|728.88|731.51|729.11|731.28|728.88|0
1656695980000|2022-07-01 17:19:40|731.06|728.66|731.06|728.66|731.28|728.88|731.06|728.66|0
1656695990000|2022-07-01 17:19:50|731.28|728.88|731.95|729.55|731.95|729.55|731.28|728.88|0
1656696000000|2022-07-01 17:20:00|732.18|729.78|733.52|731.12|733.52|731.12|732.18|729.78|0
1656696010000|2022-07-01 17:20:10|733.41|731.01|732.85|730.45|733.41|731.01|732.4|730|0
1656696020000|2022-07-01 17:20:20|732.63|730.23|732.85|730.45|732.85|730.45|732.63|730.23|0
1656696030000|2022-07-01 17:20:30|732.52|730.12|731.73|729.33|732.52|730.12|731.73|729.33|0
1656696040000|2022-07-01 17:20:40|732.18|729.78|731.95|729.55|732.63|730.23|731.95|729.55|0
1656696050000|2022-07-01 17:20:50|732.18|729.78|731.73|729.33|732.18|729.78|731.73|729.33|0
1656696060000|2022-07-01 17:21:00|731.95|729.55|731.73|729.33|732.18|729.78|731.73|729.33|0
1656696070000|2022-07-01 17:21:10|732.63|730.23|732.63|730.23|732.85|730.45|732.63|730.23|0
1656696080000|2022-07-01 17:21:20|732.4|730|731.73|729.33|732.4|730|731.73|729.33|0
1656696090000|2022-07-01 17:21:30|731.28|728.88|731.51|729.11|731.51|729.11|731.06|728.66|0
1656696100000|2022-07-01 17:21:40|731.28|728.88|730.5|728.1|731.28|728.88|730.5|728.1|0
1656696110000|2022-07-01 17:21:50|731.51|729.11|731.28|728.88|731.51|729.11|731.28|728.88|0
1656696120000|2022-07-01 17:22:00|731.95|729.55|732.52|730.12|732.52|730.12|731.95|729.55|0
1656696130000|2022-07-01 17:22:10|732.4|730|733.07|730.67|733.07|730.67|732.18|729.78|0
1656696140000|2022-07-01 17:22:20|733.3|730.9|733.52|731.12|733.52|731.12|733.07|730.67|0
1656696150000|2022-07-01 17:22:30|733.3|730.9|733.3|730.9|733.52|731.12|733.3|730.9|0
1656696160000|2022-07-01 17:22:40|733.52|731.12|733.52|731.12|733.52|731.12|733.52|731.12|0
1656696170000|2022-07-01 17:22:50|733.74|731.34|733.97|731.57|734.19|731.79|733.74|731.34|0
1656696180000|2022-07-01 17:23:00|734.42|732.02|733.97|731.57|734.42|732.02|733.97|731.57|0
1656696190000|2022-07-01 17:23:10|734.19|731.79|734.42|732.02|734.64|732.24|734.19|731.79|0
1656696200000|2022-07-01 17:23:20|733.97|731.57|732.62|730.22|733.97|731.57|732.62|730.22|0
1656696210000|2022-07-01 17:23:30|731.85|729.45|732.85|730.45|732.85|730.45|731.73|729.33|0
1656696220000|2022-07-01 17:23:40|733.07|730.67|731.51|729.11|733.07|730.67|731.51|729.11|0
1656696230000|2022-07-01 17:23:50|731.73|729.33|731.73|729.33|731.73|729.33|731.73|729.33|0
1656696240000|2022-07-01 17:24:00|732.62|730.22|731.95|729.55|732.62|730.22|731.95|729.55|0
1656696250000|2022-07-01 17:24:10|732.18|729.78|731.73|729.33|732.62|730.22|731.73|729.33|0
1656696260000|2022-07-01 17:24:20|731.95|729.55|731.73|729.33|731.95|729.55|731.73|729.33|0
1656696270000|2022-07-01 17:24:30|732.07|729.67|731.73|729.33|732.18|729.78|731.73|729.33|0
1656696280000|2022-07-01 17:24:40|731.51|729.11|731.51|729.11|731.73|729.33|731.51|729.11|0
1656696290000|2022-07-01 17:24:50|731.73|729.33|731.28|728.88|731.73|729.33|731.28|728.88|0
1656696300000|2022-07-01 17:25:00|731.51|729.11|731.51|729.11|731.51|729.11|731.06|728.66|0
1656696310000|2022-07-01 17:25:10|731.28|728.88|731.51|729.11|731.51|729.11|731.28|728.88|0
1656696320000|2022-07-01 17:25:20|732.4|730|732.52|730.12|732.62|730.22|732.4|730|0
1656696330000|2022-07-01 17:25:30|732.4|730|731.65|729.25|732.4|730|731.65|729.25|0
1656696340000|2022-07-01 17:25:40|730.54|728.14|730.54|728.14|730.76|728.36|730.54|728.14|0
1656696350000|2022-07-01 17:25:50|730.98|728.58|730.76|728.36|730.98|728.58|730.76|728.36|0
1656696360000|2022-07-01 17:26:00|730.54|728.14|730.76|728.36|730.76|728.36|730.31|727.91|0
1656696370000|2022-07-01 17:26:10|731.43|729.03|731.43|729.03|731.88|729.48|731.43|729.03|0
1656696380000|2022-07-01 17:26:20|731.21|728.81|730.98|728.58|731.21|728.81|730.98|728.58|0
1656696390000|2022-07-01 17:26:30|730.88|728.48|731.43|729.03|731.43|729.03|730.76|728.36|0
1656696400000|2022-07-01 17:26:40|731.77|729.37|731.65|729.25|731.88|729.48|731.65|729.25|0
1656696410000|2022-07-01 17:26:50|731.43|729.03|731.21|728.81|731.43|729.03|731.21|728.81|0
1656696420000|2022-07-01 17:27:00|731.43|729.03|731.21|728.81|731.43|729.03|731.1|728.7|0
1656696430000|2022-07-01 17:27:10|730.98|728.58|730.09|727.69|730.98|728.58|730.09|727.69|0
1656696440000|2022-07-01 17:27:20|730.31|727.91|730.54|728.14|730.76|728.36|730.31|727.91|0
1656696450000|2022-07-01 17:27:30|730.31|727.91|729.53|727.13|730.31|727.91|729.42|727.02|0
1656696460000|2022-07-01 17:27:40|729.42|727.02|729.19|726.79|729.42|727.02|729.19|726.79|0
1656696470000|2022-07-01 17:27:50|728.97|726.57|728.75|726.35|729.19|726.79|728.75|726.35|0
1656696480000|2022-07-01 17:28:00|729.19|726.79|727.85|725.45|729.19|726.79|727.85|725.45|0
1656696490000|2022-07-01 17:28:10|727.63|725.23|727.85|725.45|727.85|725.45|727.63|725.23|0
1656696500000|2022-07-01 17:28:20|727.63|725.23|728.52|726.12|728.52|726.12|727.63|725.23|0
1656696510000|2022-07-01 17:28:30|728.08|725.68|728.08|725.68|728.08|725.68|727.85|725.45|0
1656696520000|2022-07-01 17:28:40|728.52|726.12|727.85|725.45|728.52|726.12|727.85|725.45|0
1656696530000|2022-07-01 17:28:50|727.63|725.23|727.41|725.01|727.63|725.23|727.41|725.01|0
1656696540000|2022-07-01 17:29:00|728.08|725.68|728.08|725.68|728.3|725.9|728.08|725.68|0
1656696550000|2022-07-01 17:29:10|727.85|725.45|727.63|725.23|727.85|725.45|727.41|725.01|0
1656696560000|2022-07-01 17:29:20|727.41|725.01|727.41|725.01|727.41|725.01|727.41|725.01|0
1656696570000|2022-07-01 17:29:30|727.18|724.78|727.18|724.78|727.18|724.78|726.96|724.56|0
1656696580000|2022-07-01 17:29:40|727.41|725.01|727.63|725.23|727.63|725.23|727.41|725.01|0
1656696590000|2022-07-01 17:29:50|727.85|725.45|727.63|725.23|727.85|725.45|727.18|724.78|0
1656696600000|2022-07-01 17:30:00|727.41|725.01|727.41|725.01|727.63|725.23|727.41|725.01|0
1656696610000|2022-07-01 17:30:10|726.96|724.56|726.74|724.34|727.41|725.01|726.74|724.34|0
1656696620000|2022-07-01 17:30:20|726.96|724.56|726.96|724.56|726.96|724.56|726.96|724.56|0
1656696630000|2022-07-01 17:30:30|726.74|724.34|727.18|724.78|727.41|725.01|726.74|724.34|0
1656696640000|2022-07-01 17:30:40|726.96|724.56|726.85|724.45|727.07|724.67|726.85|724.45|0
1656696650000|2022-07-01 17:30:50|726.74|724.34|726.51|724.11|726.74|724.34|725.84|723.44|0
1656696660000|2022-07-01 17:31:00|726.29|723.89|726.07|723.67|726.51|724.11|726.07|723.67|0
1656696670000|2022-07-01 17:31:10|726.51|724.11|726.96|724.56|726.96|724.56|726.4|724|0
1656696680000|2022-07-01 17:31:20|726.74|724.34|725.84|723.44|726.74|724.34|725.84|723.44|0
1656696690000|2022-07-01 17:31:30|725.17|722.77|724.95|722.55|725.4|723|724.95|722.55|0
1656696700000|2022-07-01 17:31:40|724.73|722.33|724.5|722.1|724.73|722.33|724.5|722.1|0
1656696710000|2022-07-01 17:31:50|723.83|721.43|724.28|721.88|724.28|721.88|723.83|721.43|0
1656696720000|2022-07-01 17:32:00|723.83|721.43|724.06|721.66|724.06|721.66|723.83|721.43|0
1656696730000|2022-07-01 17:32:10|724.28|721.88|724.73|722.33|725.17|722.77|724.28|721.88|0
1656696740000|2022-07-01 17:32:20|724.5|722.1|724.28|721.88|724.5|722.1|724.28|721.88|0
1656696750000|2022-07-01 17:32:30|724.06|721.66|724.28|721.88|724.28|721.88|724.06|721.66|0
1656696760000|2022-07-01 17:32:40|724.5|722.1|724.28|721.88|724.5|722.1|724.28|721.88|0
1656696770000|2022-07-01 17:32:50|724.06|721.66|724.5|722.1|724.5|722.1|724.06|721.66|0
1656696780000|2022-07-01 17:33:00|723.61|721.21|724.06|721.66|724.06|721.66|723.61|721.21|0
1656696790000|2022-07-01 17:33:10|724.28|721.88|725.4|723|725.4|723|724.28|721.88|0
1656696800000|2022-07-01 17:33:20|724.73|722.33|725.17|722.77|725.4|723|724.73|722.33|0
1656696810000|2022-07-01 17:33:30|725.4|723|725.4|723|725.62|723.22|725.4|723|0
1656696820000|2022-07-01 17:33:40|725.29|722.89|725.29|722.89|725.29|722.89|725.17|722.77|0
1656696830000|2022-07-01 17:33:50|725.17|722.77|724.73|722.33|725.4|723|724.73|722.33|0
1656696840000|2022-07-01 17:34:00|724.5|722.1|724.73|722.33|724.73|722.33|724.28|721.88|0
1656696850000|2022-07-01 17:34:10|724.5|722.1|724.95|722.55|724.95|722.55|724.17|721.77|0
1656696860000|2022-07-01 17:34:20|724.5|722.1|725.17|722.77|725.17|722.77|724.5|722.1|0
1656696870000|2022-07-01 17:34:30|725.4|723|725.4|723|725.4|723|725.4|723|0
1656696880000|2022-07-01 17:34:40|725.17|722.77|725.17|722.77|725.17|722.77|724.95|722.55|0
1656696890000|2022-07-01 17:34:50|725.4|723|725.62|723.22|725.84|723.44|725.4|723|0
1656696900000|2022-07-01 17:35:00|725.4|723|725.17|722.77|725.4|723|724.95|722.55|0
1656696910000|2022-07-01 17:35:10|725.29|722.89|726.29|723.89|726.29|723.89|725.29|722.89|0
1656696920000|2022-07-01 17:35:20|726.51|724.11|727.4|725|727.4|725|726.51|724.11|0
1656696930000|2022-07-01 17:35:30|727.18|724.78|727.85|725.45|727.85|725.45|727.18|724.78|0
1656696940000|2022-07-01 17:35:40|727.63|725.23|727.4|725|727.63|725.23|727.4|725|0
1656696950000|2022-07-01 17:35:50|726.96|724.56|726.96|724.56|727.3|724.9|726.96|724.56|0
1656696960000|2022-07-01 17:36:00|727.63|725.23|727.63|725.23|727.63|725.23|727.4|725|0
1656696970000|2022-07-01 17:36:10|727.4|725|727.18|724.78|727.4|725|727.18|724.78|0
1656696980000|2022-07-01 17:36:20|726.51|724.11|725.39|722.99|726.51|724.11|725.39|722.99|0
1656696990000|2022-07-01 17:36:30|725.62|723.22|725.73|723.33|725.73|723.33|725.62|723.22|0
1656697000000|2022-07-01 17:36:40|725.39|722.99|725.17|722.77|725.39|722.99|724.95|722.55|0
1656697010000|2022-07-01 17:36:50|725.06|722.66|724.95|722.55|725.06|722.66|724.95|722.55|0
1656697020000|2022-07-01 17:37:00|725.39|722.99|724.95|722.55|725.39|722.99|724.95|722.55|0
1656697030000|2022-07-01 17:37:10|725.17|722.77|725.39|722.99|725.39|722.99|724.95|722.55|0
1656697040000|2022-07-01 17:37:20|725.62|723.22|726.51|724.11|726.51|724.11|725.62|723.22|0
1656697050000|2022-07-01 17:37:30|726.73|724.33|726.51|724.11|726.73|724.33|726.29|723.89|0
1656697060000|2022-07-01 17:37:40|726.29|723.89|725.62|723.22|726.29|723.89|725.62|723.22|0
1656697070000|2022-07-01 17:37:50|726.06|723.66|725.73|723.33|726.06|723.66|725.73|723.33|0
1656697080000|2022-07-01 17:38:00|725.51|723.11|726.06|723.66|726.18|723.78|725.51|723.11|0
1656697090000|2022-07-01 17:38:10|726.51|724.11|726.06|723.66|726.51|724.11|726.06|723.66|0
1656697100000|2022-07-01 17:38:20|725.84|723.44|725.84|723.44|725.84|723.44|725.62|723.22|0
1656697110000|2022-07-01 17:38:30|725.62|723.22|725.73|723.33|725.84|723.44|725.62|723.22|0
1656697120000|2022-07-01 17:38:40|726.06|723.66|720.05|717.65|726.06|723.66|717.27|714.87|0
1656697130000|2022-07-01 17:38:50|720.71|718.31|721.38|718.98|722.27|719.87|720.71|718.31|0
1656697140000|2022-07-01 17:39:00|721.16|718.76|718.93|716.53|721.16|718.76|718.93|716.53|0
1656697150000|2022-07-01 17:39:10|719.16|716.76|718.04|715.64|719.16|716.76|718.04|715.64|0
1656697160000|2022-07-01 17:39:20|719.38|716.98|719.82|717.42|720.05|717.65|719.38|716.98|0
1656697170000|2022-07-01 17:39:30|719.6|717.2|720.05|717.65|720.94|718.54|719.6|717.2|0
1656697180000|2022-07-01 17:39:40|720.49|718.09|720.94|718.54|720.94|718.54|720.49|718.09|0
1656697190000|2022-07-01 17:39:50|721.05|718.65|721.16|718.76|721.94|719.54|721.05|718.65|0
1656697200000|2022-07-01 17:40:00|720.94|718.54|720.94|718.54|720.94|718.54|720.27|717.87|0
1656697210000|2022-07-01 17:40:10|720.27|717.87|721.38|718.98|721.5|719.1|720.27|717.87|0
1656697220000|2022-07-01 17:40:20|722.27|719.87|721.38|718.98|722.27|719.87|721.38|718.98|0
1656697230000|2022-07-01 17:40:30|720.71|718.31|720.05|717.65|720.71|718.31|720.05|717.65|0
1656697240000|2022-07-01 17:40:40|720.27|717.87|718.71|716.31|720.27|717.87|718.71|716.31|0
1656697250000|2022-07-01 17:40:50|718.93|716.53|718.83|716.43|718.93|716.53|718.71|716.31|0
1656697260000|2022-07-01 17:41:00|718.49|716.09|717.82|715.42|718.49|716.09|717.82|715.42|0
1656697270000|2022-07-01 17:41:10|717.71|715.31|717.38|714.98|717.71|715.31|717.38|714.98|0
1656697280000|2022-07-01 17:41:20|717.82|715.42|717.15|714.75|717.82|715.42|716.71|714.31|0
1656697290000|2022-07-01 17:41:30|716.93|714.53|717.82|715.42|717.82|715.42|716.71|714.31|0
1656697300000|2022-07-01 17:41:40|717.94|715.54|718.26|715.86|718.71|716.31|717.94|715.54|0
1656697310000|2022-07-01 17:41:50|718.71|716.31|719.15|716.75|719.15|716.75|718.71|716.31|0
1656697320000|2022-07-01 17:42:00|718.93|716.53|719.6|717.2|719.6|717.2|718.26|715.86|0
1656697330000|2022-07-01 17:42:10|720.04|717.64|719.82|717.42|720.04|717.64|719.82|717.42|0
1656697340000|2022-07-01 17:42:20|720.04|717.64|719.82|717.42|720.49|718.09|719.82|717.42|0
1656697350000|2022-07-01 17:42:30|720.04|717.64|719.82|717.42|720.49|718.09|719.82|717.42|0
1656697360000|2022-07-01 17:42:40|720.04|717.64|719.82|717.42|720.04|717.64|719.82|717.42|0
1656697370000|2022-07-01 17:42:50|718.93|716.53|719.15|716.75|719.15|716.75|718.93|716.53|0
1656697380000|2022-07-01 17:43:00|718.49|716.09|718.49|716.09|718.49|716.09|718.26|715.86|0
1656697390000|2022-07-01 17:43:10|718.04|715.64|718.26|715.86|718.26|715.86|718.04|715.64|0
1656697400000|2022-07-01 17:43:20|718.93|716.53|718.49|716.09|718.93|716.53|718.49|716.09|0
1656697410000|2022-07-01 17:43:30|718.04|715.64|718.04|715.64|718.71|716.31|718.04|715.64|0
1656697420000|2022-07-01 17:43:40|718.26|715.86|718.49|716.09|718.49|716.09|718.26|715.86|0
1656697430000|2022-07-01 17:43:50|719.6|717.2|719.82|717.42|720.27|717.87|719.6|717.2|0
1656697440000|2022-07-01 17:44:00|719.6|717.2|720.94|718.54|720.94|718.54|719.6|717.2|0
1656697450000|2022-07-01 17:44:10|720.38|717.98|720.94|718.54|720.94|718.54|720.27|717.87|0
1656697460000|2022-07-01 17:44:20|720.83|718.43|720.04|717.64|720.83|718.43|720.04|717.64|0
1656697470000|2022-07-01 17:44:30|719.49|717.09|719.49|717.09|719.6|717.2|719.38|716.98|0
1656697480000|2022-07-01 17:44:40|719.15|716.75|718.93|716.53|719.15|716.75|718.93|716.53|0
1656697490000|2022-07-01 17:44:50|719.15|716.75|718.93|716.53|719.15|716.75|718.71|716.31|0
1656697500000|2022-07-01 17:45:00|718.26|715.86|718.93|716.53|719.15|716.75|718.26|715.86|0
1656697510000|2022-07-01 17:45:10|718.71|716.31|719.38|716.98|719.38|716.98|718.71|716.31|0
1656697520000|2022-07-01 17:45:20|719.15|716.75|718.93|716.53|719.15|716.75|718.71|716.31|0
1656697530000|2022-07-01 17:45:30|719.15|716.75|718.26|715.86|719.15|716.75|718.26|715.86|0
1656697540000|2022-07-01 17:45:40|718.49|716.09|718.04|715.64|718.49|716.09|717.82|715.42|0
1656697550000|2022-07-01 17:45:50|717.82|715.42|717.15|714.75|718.04|715.64|717.15|714.75|0
1656697560000|2022-07-01 17:46:00|716.71|714.31|715.82|713.42|716.71|714.31|715.82|713.42|0
1656697570000|2022-07-01 17:46:10|715.37|712.97|715.82|713.42|715.82|713.42|714.93|712.53|0
1656697580000|2022-07-01 17:46:20|716.49|714.09|716.49|714.09|716.49|714.09|716.26|713.86|0
1656697590000|2022-07-01 17:46:30|717.15|714.75|717.82|715.42|717.82|715.42|716.93|714.53|0
1656697600000|2022-07-01 17:46:40|718.26|715.86|718.04|715.64|718.71|716.31|718.04|715.64|0
1656697610000|2022-07-01 17:46:50|718.26|715.86|718.04|715.64|718.26|715.86|718.04|715.64|0
1656697620000|2022-07-01 17:47:00|718.38|715.98|718.93|716.53|718.93|716.53|718.38|715.98|0
1656697630000|2022-07-01 17:47:10|718.49|716.09|718.04|715.64|718.49|716.09|718.04|715.64|0
1656697640000|2022-07-01 17:47:20|718.49|716.09|717.37|714.97|718.49|716.09|717.37|714.97|0
1656697650000|2022-07-01 17:47:30|717.82|715.42|716.71|714.31|717.82|715.42|716.71|714.31|0
1656697660000|2022-07-01 17:47:40|717.6|715.2|717.6|715.2|717.6|715.2|717.37|714.97|0
1656697670000|2022-07-01 17:47:50|717.37|714.97|717.82|715.42|717.82|715.42|717.37|714.97|0
1656697680000|2022-07-01 17:48:00|717.6|715.2|717.82|715.42|717.82|715.42|717.15|714.75|0
1656697690000|2022-07-01 17:48:10|717.6|715.2|717.15|714.75|717.6|715.2|716.93|714.53|0
1656697700000|2022-07-01 17:48:20|717.6|715.2|717.15|714.75|717.6|715.2|717.15|714.75|0
1656697710000|2022-07-01 17:48:30|716.93|714.53|716.71|714.31|717.15|714.75|716.71|714.31|0
1656697720000|2022-07-01 17:48:40|716.93|714.53|717.15|714.75|717.15|714.75|716.93|714.53|0
1656697730000|2022-07-01 17:48:50|716.93|714.53|716.26|713.86|717.15|714.75|716.26|713.86|0
1656697740000|2022-07-01 17:49:00|715.82|713.42|715.82|713.42|716.26|713.86|715.82|713.42|0
1656697750000|2022-07-01 17:49:10|715.6|713.2|715.37|712.97|715.6|713.2|715.15|712.75|0
1656697760000|2022-07-01 17:49:20|715.6|713.2|715.15|712.75|715.6|713.2|715.15|712.75|0
1656697770000|2022-07-01 17:49:30|714.93|712.53|714.93|712.53|715.37|712.97|714.93|712.53|0
1656697780000|2022-07-01 17:49:40|715.05|712.65|715.15|712.75|715.15|712.75|714.93|712.53|0
1656697790000|2022-07-01 17:49:50|714.93|712.53|714.04|711.64|714.93|712.53|714.04|711.64|0
1656697800000|2022-07-01 17:50:00|714.26|711.86|714.49|712.09|714.71|712.31|714.26|711.86|0
1656697810000|2022-07-01 17:50:10|714.93|712.53|715.37|712.97|715.37|712.97|714.93|712.53|0
1656697820000|2022-07-01 17:50:20|715.6|713.2|714.93|712.53|716.04|713.64|714.93|712.53|0
1656697830000|2022-07-01 17:50:30|715.15|712.75|715.37|712.97|715.37|712.97|715.15|712.75|0
1656697840000|2022-07-01 17:50:40|715.15|712.75|715.15|712.75|715.27|712.87|715.15|712.75|0
1656697850000|2022-07-01 17:50:50|715.37|712.97|715.6|713.2|715.82|713.42|715.37|712.97|0
1656697860000|2022-07-01 17:51:00|715.37|712.97|714.71|712.31|715.37|712.97|714.71|712.31|0
1656697870000|2022-07-01 17:51:10|714.49|712.09|714.38|711.98|714.49|712.09|714.38|711.98|0
1656697880000|2022-07-01 17:51:20|714.49|712.09|714.04|711.64|714.49|712.09|714.04|711.64|0
1656697890000|2022-07-01 17:51:30|714.26|711.86|714.71|712.31|714.71|712.31|714.26|711.86|0
1656697900000|2022-07-01 17:51:40|714.49|712.09|714.26|711.86|714.71|712.31|714.26|711.86|0
1656697910000|2022-07-01 17:51:50|714.49|712.09|714.93|712.53|714.93|712.53|714.49|712.09|0
1656697920000|2022-07-01 17:52:00|714.26|711.86|714.04|711.64|714.26|711.86|714.04|711.64|0
1656697930000|2022-07-01 17:52:10|714.71|712.31|715.15|712.75|715.15|712.75|714.71|712.31|0
1656697940000|2022-07-01 17:52:20|715.27|712.87|715.15|712.75|715.37|712.97|715.15|712.75|0
1656697950000|2022-07-01 17:52:30|714.93|712.53|714.49|712.09|715.15|712.75|714.49|712.09|0
1656697960000|2022-07-01 17:52:40|714.26|711.86|714.26|711.86|714.26|711.86|714.04|711.64|0
1656697970000|2022-07-01 17:52:50|714.04|711.64|714.04|711.64|714.38|711.98|714.04|711.64|0
1656697980000|2022-07-01 17:53:00|713.82|711.42|713.82|711.42|713.82|711.42|713.82|711.42|0
1656697990000|2022-07-01 17:53:10|714.04|711.64|713.82|711.42|714.04|711.64|713.82|711.42|0
1656698000000|2022-07-01 17:53:20|714.04|711.64|714.04|711.64|714.26|711.86|714.04|711.64|0
1656698010000|2022-07-01 17:53:30|713.6|711.2|713.82|711.42|713.82|711.42|713.6|711.2|0
1656698020000|2022-07-01 17:53:40|713.6|711.2|714.26|711.86|714.26|711.86|713.6|711.2|0
1656698030000|2022-07-01 17:53:50|714.49|712.09|714.93|712.53|714.93|712.53|714.49|712.09|0
1656698040000|2022-07-01 17:54:00|715.15|712.75|714.93|712.53|715.15|712.75|714.93|712.53|0
1656698050000|2022-07-01 17:54:10|715.15|712.75|716.26|713.86|716.26|713.86|714.93|712.53|0
1656698060000|2022-07-01 17:54:20|715.37|712.97|715.82|713.42|715.82|713.42|715.37|712.97|0
1656698070000|2022-07-01 17:54:30|716.04|713.64|716.26|713.86|716.48|714.08|716.04|713.64|0
1656698080000|2022-07-01 17:54:40|716.48|714.08|716.71|714.31|716.71|714.31|716.48|714.08|0
1656698090000|2022-07-01 17:54:50|716.48|714.08|717.15|714.75|717.15|714.75|716.48|714.08|0
1656698100000|2022-07-01 17:55:00|716.93|714.53|716.93|714.53|716.93|714.53|716.93|714.53|0
1656698110000|2022-07-01 17:55:10|716.48|714.08|716.48|714.08|716.71|714.31|716.48|714.08|0
1656698120000|2022-07-01 17:55:20|716.26|713.86|716.04|713.64|716.26|713.86|715.6|713.2|0
1656698130000|2022-07-01 17:55:30|715.82|713.42|716.71|714.31|716.71|714.31|715.82|713.42|0
1656698140000|2022-07-01 17:55:40|716.48|714.08|716.48|714.08|716.48|714.08|716.26|713.86|0
1656698150000|2022-07-01 17:55:50|716.93|714.53|717.15|714.75|717.15|714.75|716.71|714.31|0
1656698160000|2022-07-01 17:56:00|716.93|714.53|717.37|714.97|717.37|714.97|716.93|714.53|0
1656698170000|2022-07-01 17:56:10|717.15|714.75|716.93|714.53|717.15|714.75|716.93|714.53|0
1656698180000|2022-07-01 17:56:20|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1656698190000|2022-07-01 17:56:30|716.71|714.31|716.71|714.31|716.71|714.31|716.48|714.08|0
1656698200000|2022-07-01 17:56:40|716.48|714.08|716.48|714.08|716.71|714.31|716.48|714.08|0
1656698210000|2022-07-01 17:56:50|716.71|714.31|716.93|714.53|716.93|714.53|716.71|714.31|0
1656698220000|2022-07-01 17:57:00|717.15|714.75|717.37|714.97|717.59|715.19|716.71|714.31|0
1656698230000|2022-07-01 17:57:10|717.15|714.75|717.15|714.75|717.15|714.75|716.93|714.53|0
1656698240000|2022-07-01 17:57:20|716.93|714.53|716.48|714.08|716.93|714.53|716.48|714.08|0
1656698250000|2022-07-01 17:57:30|716.04|713.64|715.82|713.42|716.04|713.64|715.82|713.42|0
1656698260000|2022-07-01 17:57:40|716.04|713.64|715.59|713.19|716.04|713.64|715.59|713.19|0
1656698270000|2022-07-01 17:57:50|715.37|712.97|716.04|713.64|716.04|713.64|715.37|712.97|0
1656698280000|2022-07-01 17:58:00|715.82|713.42|715.59|713.19|715.82|713.42|715.59|713.19|0
1656698290000|2022-07-01 17:58:10|715.82|713.42|715.82|713.42|715.82|713.42|715.59|713.19|0
1656698300000|2022-07-01 17:58:20|715.59|713.19|715.82|713.42|715.82|713.42|715.59|713.19|0
1656698310000|2022-07-01 17:58:30|716.04|713.64|717.15|714.75|717.15|714.75|715.82|713.42|0
1656698320000|2022-07-01 17:58:40|717.37|714.97|717.15|714.75|717.59|715.19|717.15|714.75|0
1656698330000|2022-07-01 17:58:50|716.26|713.86|716.26|713.86|716.26|713.86|716.26|713.86|0
1656698340000|2022-07-01 17:59:00|716.04|713.64|715.15|712.75|716.26|713.86|715.15|712.75|0
1656698350000|2022-07-01 17:59:10|715.37|712.97|715.15|712.75|715.59|713.19|715.15|712.75|0
1656698360000|2022-07-01 17:59:20|714.93|712.53|714.93|712.53|714.93|712.53|714.71|712.31|0
1656698370000|2022-07-01 17:59:30|715.15|712.75|714.93|712.53|715.37|712.97|714.93|712.53|0
1656698380000|2022-07-01 17:59:40|715.04|712.64|714.93|712.53|715.04|712.64|714.93|712.53|0
1656698390000|2022-07-01 17:59:50|715.15|712.75|714.93|712.53|715.15|712.75|714.93|712.53|0
1656698400000|2022-07-01 18:00:00|714.48|712.08|714.26|711.86|714.48|712.08|714.26|711.86|0
1656698410000|2022-07-01 18:00:10|714.48|712.08|714.26|711.86|715.37|712.97|714.26|711.86|0
1656698420000|2022-07-01 18:00:20|714.38|711.98|714.71|712.31|714.71|712.31|714.26|711.86|0
1656698430000|2022-07-01 18:00:30|714.48|712.08|713.6|711.2|714.48|712.08|713.6|711.2|0
1656698440000|2022-07-01 18:00:40|713.82|711.42|714.26|711.86|714.26|711.86|713.6|711.2|0
1656698450000|2022-07-01 18:00:50|714.71|712.31|714.48|712.08|714.71|712.31|714.48|712.08|0
1656698460000|2022-07-01 18:01:00|714.26|711.86|714.26|711.86|714.71|712.31|714.26|711.86|0
1656698470000|2022-07-01 18:01:10|714.48|712.08|713.82|711.42|714.48|712.08|713.82|711.42|0
1656698480000|2022-07-01 18:01:20|713.6|711.2|714.26|711.86|714.26|711.86|713.6|711.2|0
1656698490000|2022-07-01 18:01:30|714.04|711.64|713.82|711.42|714.04|711.64|713.6|711.2|0
1656698500000|2022-07-01 18:01:40|714.04|711.64|714.26|711.86|714.26|711.86|714.04|711.64|0
1656698510000|2022-07-01 18:01:50|714.04|711.64|714.38|711.98|714.38|711.98|714.04|711.64|0
1656698520000|2022-07-01 18:02:00|714.48|712.08|715.93|713.53|715.93|713.53|714.48|712.08|0
1656698530000|2022-07-01 18:02:10|716.04|713.64|715.15|712.75|716.48|714.08|715.15|712.75|0
1656698540000|2022-07-01 18:02:20|715.59|713.19|715.49|713.09|715.59|713.19|715.49|713.09|0
1656698550000|2022-07-01 18:02:30|715.59|713.19|715.15|712.75|715.59|713.19|715.15|712.75|0
1656698560000|2022-07-01 18:02:40|715.04|712.64|714.48|712.08|715.15|712.75|714.48|712.08|0
1656698570000|2022-07-01 18:02:50|714.6|712.2|714.26|711.86|714.71|712.31|714.26|711.86|0
1656698580000|2022-07-01 18:03:00|714.04|711.64|714.48|712.08|714.48|712.08|714.04|711.64|0
1656698590000|2022-07-01 18:03:10|714.71|712.31|714.26|711.86|714.93|712.53|714.26|711.86|0
1656698600000|2022-07-01 18:03:20|714.48|712.08|714.26|711.86|714.48|712.08|714.26|711.86|0
1656698610000|2022-07-01 18:03:30|714.04|711.64|715.15|712.75|715.15|712.75|714.04|711.64|0
1656698620000|2022-07-01 18:03:40|714.93|712.53|715.15|712.75|715.15|712.75|714.93|712.53|0
1656698630000|2022-07-01 18:03:50|715.82|713.42|715.37|712.97|716.04|713.64|715.37|712.97|0
1656698640000|2022-07-01 18:04:00|715.15|712.75|715.82|713.42|715.82|713.42|715.15|712.75|0
1656698650000|2022-07-01 18:04:10|715.93|713.53|715.93|713.53|715.93|713.53|715.93|713.53|0
1656698660000|2022-07-01 18:04:20|716.93|714.53|717.37|714.97|717.37|714.97|716.93|714.53|0
1656698670000|2022-07-01 18:04:30|716.93|714.53|716.93|714.53|716.93|714.53|716.93|714.53|0
1656698680000|2022-07-01 18:04:40|717.15|714.75|716.26|713.86|717.15|714.75|716.26|713.86|0
1656698690000|2022-07-01 18:04:50|717.37|714.97|717.59|715.19|717.59|715.19|717.37|714.97|0
1656698700000|2022-07-01 18:05:00|717.37|714.97|717.15|714.75|717.37|714.97|716.93|714.53|0
1656698710000|2022-07-01 18:05:10|717.04|714.64|716.93|714.53|717.04|714.64|716.7|714.3|0
1656698720000|2022-07-01 18:05:20|717.82|715.42|717.82|715.42|718.04|715.64|717.59|715.19|0
1656698730000|2022-07-01 18:05:30|717.59|715.19|717.82|715.42|717.82|715.42|717.59|715.19|0
1656698740000|2022-07-01 18:05:40|717.04|714.64|717.37|714.97|717.59|715.19|717.04|714.64|0
1656698750000|2022-07-01 18:05:50|717.59|715.19|717.71|715.31|717.82|715.42|717.59|715.19|0
1656698760000|2022-07-01 18:06:00|717.82|715.42|716.93|714.53|717.82|715.42|716.93|714.53|0
1656698770000|2022-07-01 18:06:10|717.15|714.75|717.15|714.75|717.15|714.75|717.15|714.75|0
1656698780000|2022-07-01 18:06:20|717.49|715.09|717.37|714.97|717.49|715.09|717.15|714.75|0
1656698790000|2022-07-01 18:06:30|717.15|714.75|717.15|714.75|717.15|714.75|716.93|714.53|0
1656698800000|2022-07-01 18:06:40|717.04|714.64|716.93|714.53|717.04|714.64|716.7|714.3|0
1656698810000|2022-07-01 18:06:50|716.7|714.3|715.82|713.42|716.93|714.53|715.37|712.97|0
1656698820000|2022-07-01 18:07:00|715.59|713.19|715.59|713.19|716.26|713.86|715.59|713.19|0
1656698830000|2022-07-01 18:07:10|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1656698840000|2022-07-01 18:07:20|716.7|714.3|716.7|714.3|716.93|714.53|716.7|714.3|0
1656698850000|2022-07-01 18:07:30|716.26|713.86|716.7|714.3|716.93|714.53|716.26|713.86|0
1656698860000|2022-07-01 18:07:40|716.93|714.53|717.37|714.97|717.37|714.97|716.93|714.53|0
1656698870000|2022-07-01 18:07:50|718.48|716.08|719.15|716.75|719.15|716.75|718.48|716.08|0
1656698880000|2022-07-01 18:08:00|718.93|716.53|718.04|715.64|718.93|716.53|718.04|715.64|0
1656698890000|2022-07-01 18:08:10|718.93|716.53|718.7|716.3|718.93|716.53|718.48|716.08|0
1656698900000|2022-07-01 18:08:20|718.93|716.53|720.04|717.64|720.04|717.64|718.93|716.53|0
1656698910000|2022-07-01 18:08:30|720.26|717.86|720.04|717.64|720.26|717.86|719.82|717.42|0
1656698920000|2022-07-01 18:08:40|719.82|717.42|720.93|718.53|720.93|718.53|719.82|717.42|0
1656698930000|2022-07-01 18:08:50|720.71|718.31|721.38|718.98|721.38|718.98|720.71|718.31|0
1656698940000|2022-07-01 18:09:00|720.93|718.53|720.71|718.31|720.93|718.53|720.26|717.86|0
1656698950000|2022-07-01 18:09:10|720.48|718.08|721.15|718.75|721.15|718.75|720.48|718.08|0
1656698960000|2022-07-01 18:09:20|720.71|718.31|720.04|717.64|720.71|718.31|720.04|717.64|0
1656698970000|2022-07-01 18:09:30|719.82|717.42|719.15|716.75|719.82|717.42|719.15|716.75|0
1656698980000|2022-07-01 18:09:40|718.7|716.3|718.93|716.53|718.93|716.53|718.7|716.3|0
1656698990000|2022-07-01 18:09:50|718.7|716.3|718.93|716.53|719.15|716.75|718.7|716.3|0
1656699000000|2022-07-01 18:10:00|719.15|716.75|718.93|716.53|719.15|716.75|718.93|716.53|0
1656699010000|2022-07-01 18:10:10|719.15|716.75|718.7|716.3|719.15|716.75|718.7|716.3|0
1656699020000|2022-07-01 18:10:20|719.15|716.75|718.93|716.53|719.37|716.97|718.93|716.53|0
1656699030000|2022-07-01 18:10:30|719.15|716.75|719.37|716.97|719.37|716.97|718.93|716.53|0
1656699040000|2022-07-01 18:10:40|719.59|717.19|720.93|718.53|720.93|718.53|719.59|717.19|0
1656699050000|2022-07-01 18:10:50|721.15|718.75|720.93|718.53|721.15|718.75|720.93|718.53|0
1656699060000|2022-07-01 18:11:00|720.71|718.31|721.71|719.31|722.27|719.87|720.71|718.31|0
1656699070000|2022-07-01 18:11:10|721.38|718.98|722.04|719.64|722.04|719.64|721.38|718.98|0
1656699080000|2022-07-01 18:11:20|721.82|719.42|720.48|718.08|721.82|719.42|720.48|718.08|0
1656699090000|2022-07-01 18:11:30|720.93|718.53|721.6|719.2|721.6|719.2|720.93|718.53|0
1656699100000|2022-07-01 18:11:40|721.15|718.75|721.6|719.2|721.6|719.2|720.82|718.42|0
1656699110000|2022-07-01 18:11:50|722.04|719.64|722.04|719.64|722.04|719.64|721.82|719.42|0
1656699120000|2022-07-01 18:12:00|722.49|720.09|722.49|720.09|722.49|720.09|722.49|720.09|0
1656699130000|2022-07-01 18:12:10|722.38|719.98|722.27|719.87|722.38|719.98|722.04|719.64|0
1656699140000|2022-07-01 18:12:20|721.82|719.42|721.71|719.31|721.82|719.42|721.6|719.2|0
1656699150000|2022-07-01 18:12:30|721.82|719.42|721.15|718.75|721.82|719.42|721.15|718.75|0
1656699160000|2022-07-01 18:12:40|721.38|718.98|721.82|719.42|721.82|719.42|721.38|718.98|0
1656699170000|2022-07-01 18:12:50|722.04|719.64|722.04|719.64|722.04|719.64|722.04|719.64|0
1656699180000|2022-07-01 18:13:00|721.6|719.2|721.27|718.87|721.6|719.2|721.27|718.87|0
1656699190000|2022-07-01 18:13:10|720.71|718.31|720.04|717.64|720.71|718.31|720.04|717.64|0
1656699200000|2022-07-01 18:13:20|720.48|718.08|720.26|717.86|720.48|718.08|720.26|717.86|0
1656699210000|2022-07-01 18:13:30|720.93|718.53|720.71|718.31|720.93|718.53|720.71|718.31|0
1656699220000|2022-07-01 18:13:40|720.48|718.08|720.71|718.31|720.71|718.31|720.48|718.08|0
1656699230000|2022-07-01 18:13:50|720.48|718.08|720.26|717.86|720.48|718.08|720.26|717.86|0
1656699240000|2022-07-01 18:14:00|720.04|717.64|719.71|717.31|720.04|717.64|719.59|717.19|0
1656699250000|2022-07-01 18:14:10|719.37|716.97|718.04|715.64|719.37|716.97|718.04|715.64|0
1656699260000|2022-07-01 18:14:20|717.81|715.41|717.37|714.97|718.04|715.64|717.15|714.75|0
1656699270000|2022-07-01 18:14:30|717.15|714.75|717.15|714.75|717.15|714.75|716.92|714.52|0
1656699280000|2022-07-01 18:14:40|716.92|714.52|716.48|714.08|716.92|714.52|716.48|714.08|0
1656699290000|2022-07-01 18:14:50|716.26|713.86|716.26|713.86|716.26|713.86|716.26|713.86|0
1656699300000|2022-07-01 18:15:00|716.04|713.64|716.7|714.3|716.7|714.3|716.04|713.64|0
1656699310000|2022-07-01 18:15:10|716.26|713.86|715.59|713.19|716.26|713.86|715.59|713.19|0
1656699320000|2022-07-01 18:15:20|715.37|712.97|715.37|712.97|715.37|712.97|714.7|712.3|0
1656699330000|2022-07-01 18:15:30|715.15|712.75|715.37|712.97|715.59|713.19|714.93|712.53|0
1656699340000|2022-07-01 18:15:40|715.59|713.19|715.37|712.97|715.59|713.19|715.15|712.75|0
1656699350000|2022-07-01 18:15:50|715.59|713.19|716.92|714.52|716.92|714.52|715.37|712.97|0
1656699360000|2022-07-01 18:16:00|717.37|714.97|717.37|714.97|717.48|715.08|717.37|714.97|0
1656699370000|2022-07-01 18:16:10|716.7|714.3|717.15|714.75|717.15|714.75|716.26|713.86|0
1656699380000|2022-07-01 18:16:20|716.7|714.3|716.26|713.86|716.7|714.3|716.15|713.75|0
1656699390000|2022-07-01 18:16:30|716.48|714.08|716.26|713.86|716.48|714.08|716.26|713.86|0
1656699400000|2022-07-01 18:16:40|716.04|713.64|715.93|713.53|716.04|713.64|715.81|713.41|0
1656699410000|2022-07-01 18:16:50|716.04|713.64|716.48|714.08|716.48|714.08|716.04|713.64|0
1656699420000|2022-07-01 18:17:00|716.04|713.64|716.04|713.64|716.04|713.64|716.04|713.64|0
1656699430000|2022-07-01 18:17:10|715.37|712.97|715.37|712.97|715.59|713.19|715.37|712.97|0
1656699440000|2022-07-01 18:17:20|715.15|712.75|715.04|712.64|715.15|712.75|714.92|712.52|0
1656699450000|2022-07-01 18:17:30|714.92|712.52|714.7|712.3|714.92|712.52|714.7|712.3|0
1656699460000|2022-07-01 18:17:40|714.48|712.08|713.81|711.41|714.48|712.08|713.81|711.41|0
1656699470000|2022-07-01 18:17:50|714.04|711.64|713.81|711.41|714.04|711.64|713.81|711.41|0
1656699490000|2022-07-01 18:18:10|713.71|711.31|713.59|711.19|713.71|711.31|713.59|711.19|0
1656699500000|2022-07-01 18:18:20|713.81|711.41|713.59|711.19|713.81|711.41|713.59|711.19|0
1656699510000|2022-07-01 18:18:30|713.37|710.97|713.59|711.19|713.59|711.19|713.37|710.97|0
1656699520000|2022-07-01 18:18:40|713.81|711.41|713.37|710.97|713.81|711.41|713.37|710.97|0
1656699530000|2022-07-01 18:18:50|713.15|710.75|713.15|710.75|713.15|710.75|712.93|710.53|0
1656699540000|2022-07-01 18:19:00|712.93|710.53|712.93|710.53|713.15|710.75|712.93|710.53|0
1656699550000|2022-07-01 18:19:10|713.15|710.75|713.59|711.19|713.59|711.19|713.15|710.75|0
1656699560000|2022-07-01 18:19:20|713.81|711.41|713.59|711.19|713.81|711.41|713.59|711.19|0
1656699570000|2022-07-01 18:19:30|713.37|710.97|713.37|710.97|713.59|711.19|713.37|710.97|0
1656699580000|2022-07-01 18:19:40|713.15|710.75|712.93|710.53|713.15|710.75|712.93|710.53|0
1656699600000|2022-07-01 18:20:00|710.93|708.53|712.26|709.86|712.26|709.86|710.93|708.53|0
1656699610000|2022-07-01 18:20:10|712.7|710.3|710.93|708.53|712.7|710.3|710.93|708.53|0
1656699620000|2022-07-01 18:20:20|711.15|708.75|710.71|708.31|711.15|708.75|710.71|708.31|0
1656699630000|2022-07-01 18:20:30|711.6|709.2|711.37|708.97|711.82|709.42|711.37|708.97|0
1656699640000|2022-07-01 18:20:40|711.15|708.75|711.15|708.75|711.27|708.87|711.15|708.75|0
1656699650000|2022-07-01 18:20:50|710.49|708.09|710.49|708.09|710.71|708.31|710.49|708.09|0
1656699660000|2022-07-01 18:21:00|710.27|707.87|710.71|708.31|710.71|708.31|710.27|707.87|0
1656699670000|2022-07-01 18:21:10|710.27|707.87|710.27|707.87|710.27|707.87|710.04|707.64|0
1656699680000|2022-07-01 18:21:20|711.37|708.97|711.37|708.97|711.37|708.97|710.93|708.53|0
1656699690000|2022-07-01 18:21:30|711.15|708.75|711.05|708.65|711.15|708.75|710.71|708.31|0
1656699700000|2022-07-01 18:21:40|710.49|708.09|709.82|707.42|710.49|708.09|709.82|707.42|0
1656699710000|2022-07-01 18:21:50|709.6|707.2|708.49|706.09|709.6|707.2|708.49|706.09|0
1656699720000|2022-07-01 18:22:00|708.05|705.65|708.05|705.65|708.05|705.65|707.83|705.43|0
1656699730000|2022-07-01 18:22:10|708.27|705.87|708.27|705.87|708.27|705.87|708.27|705.87|0
1656699740000|2022-07-01 18:22:20|708.72|706.32|708.05|705.65|708.72|706.32|708.05|705.65|0
1656699750000|2022-07-01 18:22:30|707.83|705.43|707.39|704.99|707.83|705.43|707.39|704.99|0
1656699760000|2022-07-01 18:22:40|707.17|704.77|707.61|705.21|707.83|705.43|707.17|704.77|0
1656699770000|2022-07-01 18:22:50|707.83|705.43|707.83|705.43|708.27|705.87|707.61|705.21|0
1656699780000|2022-07-01 18:23:00|707.39|704.99|707.39|704.99|707.83|705.43|707.39|704.99|0
1656699790000|2022-07-01 18:23:10|707.61|705.21|707.17|704.77|707.61|705.21|707.17|704.77|0
1656699800000|2022-07-01 18:23:20|706.72|704.32|706.4|704|706.72|704.32|706.28|703.88|0
1656699810000|2022-07-01 18:23:30|706.28|703.88|706.28|703.88|706.28|703.88|706.06|703.66|0
1656699820000|2022-07-01 18:23:40|705.84|703.44|705.84|703.44|705.84|703.44|705.62|703.22|0
1656699830000|2022-07-01 18:23:50|705.62|703.22|705.18|702.78|705.62|703.22|705.18|702.78|0
1656699840000|2022-07-01 18:24:00|704.96|702.56|705.4|703|705.4|703|704.96|702.56|0
1656699850000|2022-07-01 18:24:10|705.62|703.22|704.73|702.33|705.62|703.22|704.73|702.33|0
1656699860000|2022-07-01 18:24:20|704.29|701.89|704.07|701.67|704.73|702.33|704.07|701.67|0
1656699870000|2022-07-01 18:24:30|704.29|701.89|704.07|701.67|704.29|701.89|703.85|701.45|0
1656699880000|2022-07-01 18:24:40|703.63|701.23|703.85|701.45|703.85|701.45|703.63|701.23|0
1656699890000|2022-07-01 18:24:50|703.63|701.23|703.41|701.01|703.85|701.45|703.41|701.01|0
1656699900000|2022-07-01 18:25:00|702.97|700.57|703.85|701.45|703.85|701.45|702.97|700.57|0
1656699910000|2022-07-01 18:25:10|704.51|702.11|705.4|703|705.4|703|704.51|702.11|0
1656699920000|2022-07-01 18:25:20|705.62|703.22|705.4|703|705.62|703.22|705.4|703|0
1656699930000|2022-07-01 18:25:30|705.84|703.44|705.84|703.44|705.84|703.44|705.4|703|0
1656699940000|2022-07-01 18:25:40|706.06|703.66|705.4|703|706.06|703.66|705.4|703|0
1656699950000|2022-07-01 18:25:50|704.73|702.33|704.51|702.11|704.73|702.33|704.51|702.11|0
1656699960000|2022-07-01 18:26:00|704.29|701.89|704.73|702.33|704.73|702.33|704.29|701.89|0
1656699970000|2022-07-01 18:26:10|704.96|702.56|705.18|702.78|705.18|702.78|704.96|702.56|0
1656699980000|2022-07-01 18:26:20|704.96|702.56|704.73|702.33|704.96|702.56|704.51|702.11|0
1656699990000|2022-07-01 18:26:30|704.96|702.56|705.4|703|705.4|703|704.96|702.56|0
1656700000000|2022-07-01 18:26:40|705.18|702.78|704.73|702.33|705.18|702.78|704.73|702.33|0
1656700010000|2022-07-01 18:26:50|704.96|702.56|704.73|702.33|704.96|702.56|704.73|702.33|0
1656700020000|2022-07-01 18:27:00|704.51|702.11|704.73|702.33|704.73|702.33|704.41|702.01|0
1656700030000|2022-07-01 18:27:10|704.51|702.11|704.51|702.11|704.51|702.11|704.51|702.11|0
1656700040000|2022-07-01 18:27:20|704.73|702.33|704.73|702.33|704.73|702.33|704.29|701.89|0
1656700050000|2022-07-01 18:27:30|704.96|702.56|704.07|701.67|704.96|702.56|703.63|701.23|0
1656700060000|2022-07-01 18:27:40|703.85|701.45|704.07|701.67|704.07|701.67|703.85|701.45|0
1656700070000|2022-07-01 18:27:50|703.85|701.45|704.51|702.11|704.51|702.11|703.85|701.45|0
1656700080000|2022-07-01 18:28:00|703.85|701.45|704.29|701.89|704.29|701.89|703.85|701.45|0
1656700090000|2022-07-01 18:28:10|704.73|702.33|704.07|701.67|704.73|702.33|704.07|701.67|0
1656700100000|2022-07-01 18:28:20|704.51|702.11|704.51|702.11|704.51|702.11|704.51|702.11|0
1656700110000|2022-07-01 18:28:30|704.73|702.33|704.51|702.11|704.73|702.33|704.51|702.11|0
1656700120000|2022-07-01 18:28:40|704.73|702.33|704.73|702.33|704.73|702.33|704.29|701.89|0
1656700130000|2022-07-01 18:28:50|704.51|702.11|704.95|702.55|704.95|702.55|704.51|702.11|0
1656700140000|2022-07-01 18:29:00|705.62|703.22|706.5|704.1|706.5|704.1|705.62|703.22|0
1656700150000|2022-07-01 18:29:10|706.72|704.32|707.17|704.77|707.17|704.77|706.72|704.32|0
1656700160000|2022-07-01 18:29:20|707.39|704.99|707.61|705.21|707.61|705.21|707.17|704.77|0
1656700170000|2022-07-01 18:29:30|707.83|705.43|707.83|705.43|708.27|705.87|707.83|705.43|0
1656700180000|2022-07-01 18:29:40|707.39|704.99|707.61|705.21|707.83|705.43|707.39|704.99|0
1656700190000|2022-07-01 18:29:50|707.39|704.99|707.83|705.43|708.27|705.87|707.39|704.99|0
1656700200000|2022-07-01 18:30:00|707.61|705.21|706.4|704|707.61|705.21|706.28|703.88|0
1656700210000|2022-07-01 18:30:10|706.5|704.1|706.5|704.1|706.5|704.1|706.06|703.66|0
1656700220000|2022-07-01 18:30:20|706.94|704.54|706.5|704.1|707.17|704.77|706.5|704.1|0
1656700230000|2022-07-01 18:30:30|706.06|703.66|706.06|703.66|706.5|704.1|706.06|703.66|0
1656700240000|2022-07-01 18:30:40|705.62|703.22|705.62|703.22|705.62|703.22|705.4|703|0
1656700250000|2022-07-01 18:30:50|705.18|702.78|705.4|703|705.4|703|705.18|702.78|0
1656700260000|2022-07-01 18:31:00|705.18|702.78|704.51|702.11|705.18|702.78|704.51|702.11|0
1656700270000|2022-07-01 18:31:10|704.29|701.89|704.51|702.11|704.95|702.55|704.29|701.89|0
1656700280000|2022-07-01 18:31:20|704.29|701.89|704.29|701.89|704.29|701.89|704.07|701.67|0
1656700290000|2022-07-01 18:31:30|704.07|701.67|703.85|701.45|704.07|701.67|703.63|701.23|0
1656700300000|2022-07-01 18:31:40|703.41|701.01|704.07|701.67|704.07|701.67|703.41|701.01|0
1656700310000|2022-07-01 18:31:50|703.63|701.23|703.85|701.45|703.85|701.45|703.19|700.79|0
1656700320000|2022-07-01 18:32:00|703.63|701.23|703.41|701.01|703.85|701.45|703.41|701.01|0
1656700330000|2022-07-01 18:32:10|703.63|701.23|703.19|700.79|703.63|701.23|703.19|700.79|0
1656700340000|2022-07-01 18:32:20|702.75|700.35|703.19|700.79|703.19|700.79|702.75|700.35|0
1656700350000|2022-07-01 18:32:30|703.63|701.23|703.19|700.79|703.85|701.45|703.19|700.79|0
1656700360000|2022-07-01 18:32:40|703.41|701.01|703.19|700.79|703.41|701.01|703.19|700.79|0
1656700370000|2022-07-01 18:32:50|702.97|700.57|702.97|700.57|703.19|700.79|702.97|700.57|0
1656700380000|2022-07-01 18:33:00|703.63|701.23|702.97|700.57|703.63|701.23|702.97|700.57|0
1656700390000|2022-07-01 18:33:10|702.75|700.35|702.3|699.9|702.97|700.57|702.3|699.9|0
1656700400000|2022-07-01 18:33:20|703.41|701.01|704.07|701.67|704.29|701.89|703.41|701.01|0
1656700410000|2022-07-01 18:33:30|704.29|701.89|702.97|700.57|704.29|701.89|702.97|700.57|0
1656700420000|2022-07-01 18:33:40|703.19|700.79|703.41|701.01|703.41|701.01|703.19|700.79|0
1656700430000|2022-07-01 18:33:50|703.19|700.79|701.86|699.46|703.19|700.79|701.86|699.46|0
1656700440000|2022-07-01 18:34:00|702.3|699.9|702.75|700.35|702.75|700.35|701.64|699.24|0
1656700450000|2022-07-01 18:34:10|702.52|700.12|702.3|699.9|702.75|700.35|702.3|699.9|0
1656700460000|2022-07-01 18:34:20|702.08|699.68|702.3|699.9|702.3|699.9|702.08|699.68|0
1656700470000|2022-07-01 18:34:30|702.08|699.68|702.3|699.9|702.3|699.9|701.86|699.46|0
1656700480000|2022-07-01 18:34:40|701.86|699.46|701.42|699.02|701.86|699.46|701.42|699.02|0
1656700490000|2022-07-01 18:34:50|701.2|698.8|701.42|699.02|701.42|699.02|701.2|698.8|0
1656700500000|2022-07-01 18:35:00|701.64|699.24|701.2|698.8|702.08|699.68|701.2|698.8|0
1656700510000|2022-07-01 18:35:10|700.98|698.58|701.42|699.02|701.42|699.02|700.98|698.58|0
1656700520000|2022-07-01 18:35:20|701.86|699.46|702.52|700.12|702.52|700.12|701.64|699.24|0
1656700530000|2022-07-01 18:35:30|703.19|700.79|702.75|700.35|703.19|700.79|702.75|700.35|0
1656700540000|2022-07-01 18:35:40|702.97|700.57|702.75|700.35|702.97|700.57|702.75|700.35|0
1656700550000|2022-07-01 18:35:50|702.52|700.12|701.86|699.46|702.52|700.12|701.86|699.46|0
1656700560000|2022-07-01 18:36:00|702.08|699.68|702.08|699.68|702.08|699.68|702.08|699.68|0
1656700570000|2022-07-01 18:36:10|701.86|699.46|701.42|699.02|701.86|699.46|701.42|699.02|0
1656700580000|2022-07-01 18:36:20|701.2|698.8|701.64|699.24|701.64|699.24|701.2|698.8|0
1656700590000|2022-07-01 18:36:30|701.86|699.46|702.97|700.57|702.97|700.57|701.64|699.24|0
1656700600000|2022-07-01 18:36:40|703.19|700.79|703.41|701.01|703.41|701.01|702.97|700.57|0
1656700610000|2022-07-01 18:36:50|703.19|700.79|703.63|701.23|703.63|701.23|702.97|700.57|0
1656700620000|2022-07-01 18:37:00|703.41|701.01|703.63|701.23|703.85|701.45|703.41|701.01|0
1656700630000|2022-07-01 18:37:10|703.41|701.01|704.95|702.55|704.95|702.55|703.41|701.01|0
1656700640000|2022-07-01 18:37:20|704.73|702.33|704.73|702.33|704.73|702.33|704.51|702.11|0
1656700650000|2022-07-01 18:37:30|704.29|701.89|704.29|701.89|704.29|701.89|704.29|701.89|0
1656700660000|2022-07-01 18:37:40|704.51|702.11|704.29|701.89|704.51|702.11|704.29|701.89|0
1656700670000|2022-07-01 18:37:50|704.07|701.67|704.07|701.67|704.51|702.11|704.07|701.67|0
1656700680000|2022-07-01 18:38:00|703.63|701.23|703.41|701.01|703.63|701.23|703.19|700.79|0
1656700690000|2022-07-01 18:38:10|703.85|701.45|702.97|700.57|703.85|701.45|702.97|700.57|0
1656700700000|2022-07-01 18:38:20|703.19|700.79|702.74|700.34|703.19|700.79|702.74|700.34|0
1656700710000|2022-07-01 18:38:30|702.52|700.12|702.52|700.12|702.52|700.12|702.52|700.12|0
1656700720000|2022-07-01 18:38:40|702.3|699.9|702.97|700.57|702.97|700.57|702.3|699.9|0
1656700730000|2022-07-01 18:38:50|703.19|700.79|703.19|700.79|703.41|701.01|703.19|700.79|0
1656700740000|2022-07-01 18:39:00|702.74|700.34|702.97|700.57|703.19|700.79|702.74|700.34|0
1656700750000|2022-07-01 18:39:10|702.74|700.34|702.74|700.34|702.74|700.34|702.74|700.34|0
1656700760000|2022-07-01 18:39:20|702.52|700.12|702.52|700.12|702.74|700.34|702.52|700.12|0
1656700770000|2022-07-01 18:39:30|702.74|700.34|702.74|700.34|702.74|700.34|702.52|700.12|0
1656700780000|2022-07-01 18:39:40|702.3|699.9|701.86|699.46|702.3|699.9|701.64|699.24|0
1656700790000|2022-07-01 18:39:50|701.42|699.02|700.98|698.58|701.42|699.02|700.98|698.58|0
1656700800000|2022-07-01 18:40:00|700.76|698.36|701.2|698.8|701.2|698.8|700.76|698.36|0
1656700810000|2022-07-01 18:40:10|701.64|699.24|702.3|699.9|702.74|700.34|701.64|699.24|0
1656700820000|2022-07-01 18:40:20|702.08|699.68|702.3|699.9|702.3|699.9|702.08|699.68|0
1656700830000|2022-07-01 18:40:30|702.08|699.68|702.3|699.9|702.3|699.9|701.86|699.46|0
1656700840000|2022-07-01 18:40:40|702.2|699.8|702.08|699.68|702.2|699.8|701.86|699.46|0
1656700850000|2022-07-01 18:40:50|701.86|699.46|702.3|699.9|702.3|699.9|701.86|699.46|0
1656700860000|2022-07-01 18:41:00|702.74|700.34|703.19|700.79|703.19|700.79|702.74|700.34|0
1656700870000|2022-07-01 18:41:10|702.96|700.56|702.74|700.34|702.96|700.56|702.74|700.34|0
1656700880000|2022-07-01 18:41:20|702.52|700.12|702.96|700.56|702.96|700.56|702.52|700.12|0
1656700890000|2022-07-01 18:41:30|702.52|700.12|702.52|700.12|702.74|700.34|702.52|700.12|0
1656700900000|2022-07-01 18:41:40|702.74|700.34|702.08|699.68|702.74|700.34|702.08|699.68|0
1656700910000|2022-07-01 18:41:50|702.3|699.9|702.3|699.9|702.74|700.34|702.3|699.9|0
1656700920000|2022-07-01 18:42:00|702.2|699.8|701.86|699.46|702.2|699.8|701.86|699.46|0
1656700930000|2022-07-01 18:42:10|702.08|699.68|702.08|699.68|702.3|699.9|702.08|699.68|0
1656700940000|2022-07-01 18:42:20|701.86|699.46|701.86|699.46|701.86|699.46|701.76|699.36|0
1656700950000|2022-07-01 18:42:30|702.08|699.68|702.08|699.68|702.08|699.68|701.86|699.46|0
1656700960000|2022-07-01 18:42:40|701.86|699.46|702.74|700.34|702.74|700.34|701.86|699.46|0
1656700970000|2022-07-01 18:42:50|702.3|699.9|702.52|700.12|702.52|700.12|702.3|699.9|0
1656700980000|2022-07-01 18:43:00|702.74|700.34|702.74|700.34|702.74|700.34|702.3|699.9|0
1656700990000|2022-07-01 18:43:10|702.52|700.12|702.52|700.12|702.52|700.12|702.3|699.9|0
1656701000000|2022-07-01 18:43:20|702.3|699.9|702.3|699.9|702.52|700.12|702.3|699.9|0
1656701010000|2022-07-01 18:43:30|702.08|699.68|701.86|699.46|702.2|699.8|701.86|699.46|0
1656701020000|2022-07-01 18:43:40|702.08|699.68|701.86|699.46|702.08|699.68|701.86|699.46|0
1656701030000|2022-07-01 18:43:50|701.64|699.24|701.86|699.46|701.86|699.46|701.64|699.24|0
1656701040000|2022-07-01 18:44:00|701.64|699.24|701.2|698.8|701.64|699.24|701.2|698.8|0
1656701050000|2022-07-01 18:44:10|701.42|699.02|701.42|699.02|701.64|699.24|701.42|699.02|0
1656701060000|2022-07-01 18:44:20|701.64|699.24|701.42|699.02|701.64|699.24|701.2|698.8|0
1656701070000|2022-07-01 18:44:30|702.3|699.9|702.3|699.9|702.3|699.9|701.98|699.58|0
1656701080000|2022-07-01 18:44:40|702.2|699.8|702.08|699.68|702.2|699.8|702.08|699.68|0
1656701090000|2022-07-01 18:44:50|702.3|699.9|701.86|699.46|702.3|699.9|701.86|699.46|0
1656701100000|2022-07-01 18:45:00|702.08|699.68|702.3|699.9|702.3|699.9|702.08|699.68|0
1656701110000|2022-07-01 18:45:10|702.74|700.34|701.86|699.46|702.74|700.34|701.86|699.46|0
1656701120000|2022-07-01 18:45:20|701.42|699.02|701.42|699.02|701.42|699.02|701.42|699.02|0
1656701130000|2022-07-01 18:45:30|701.86|699.46|701.42|699.02|701.86|699.46|701.42|699.02|0
1656701140000|2022-07-01 18:45:40|701.64|699.24|701.86|699.46|701.86|699.46|701.64|699.24|0
1656701150000|2022-07-01 18:45:50|701.64|699.24|701.64|699.24|701.64|699.24|701.64|699.24|0
1656701160000|2022-07-01 18:46:00|701.42|699.02|701.2|698.8|701.64|699.24|701.2|698.8|0
1656701170000|2022-07-01 18:46:10|701.31|698.91|700.54|698.14|701.31|698.91|700.54|698.14|0
1656701180000|2022-07-01 18:46:20|699.22|696.82|700.1|697.7|700.1|697.7|699.22|696.82|0
1656701190000|2022-07-01 18:46:30|699.88|697.48|698.77|696.37|699.88|697.48|698.77|696.37|0
1656701200000|2022-07-01 18:46:40|698.55|696.15|697.89|695.49|698.55|696.15|697.89|695.49|0
1656701210000|2022-07-01 18:46:50|698.33|695.93|698.33|695.93|698.77|696.37|698.33|695.93|0
1656701220000|2022-07-01 18:47:00|698.55|696.15|698.11|695.71|698.55|696.15|698.11|695.71|0
1656701230000|2022-07-01 18:47:10|698.55|696.15|698.33|695.93|698.77|696.37|698.33|695.93|0
1656701240000|2022-07-01 18:47:20|698.55|696.15|700.54|698.14|700.54|698.14|698.55|696.15|0
1656701250000|2022-07-01 18:47:30|700.32|697.92|700.1|697.7|700.32|697.92|700.1|697.7|0
1656701260000|2022-07-01 18:47:40|700.32|697.92|700.54|698.14|700.54|698.14|700.1|697.7|0
1656701270000|2022-07-01 18:47:50|700.76|698.36|700.32|697.92|700.76|698.36|700.32|697.92|0
1656701280000|2022-07-01 18:48:00|700.76|698.36|700.54|698.14|700.76|698.36|700.54|698.14|0
1656701290000|2022-07-01 18:48:10|700.76|698.36|700.54|698.14|700.76|698.36|700.32|697.92|0
1656701300000|2022-07-01 18:48:20|700.76|698.36|700.54|698.14|700.76|698.36|700.32|697.92|0
1656701310000|2022-07-01 18:48:30|700.76|698.36|700.54|698.14|700.76|698.36|700.32|697.92|0
1656701320000|2022-07-01 18:48:40|700.32|697.92|699.66|697.26|700.32|697.92|699.66|697.26|0
1656701330000|2022-07-01 18:48:50|698.99|696.59|698.77|696.37|699.21|696.81|698.77|696.37|0
1656701340000|2022-07-01 18:49:00|698.99|696.59|698.33|695.93|698.99|696.59|698.33|695.93|0
1656701350000|2022-07-01 18:49:10|698.55|696.15|698.55|696.15|698.55|696.15|698.55|696.15|0
1656701360000|2022-07-01 18:49:20|698.33|695.93|697.67|695.27|698.33|695.93|697.45|695.05|0
1656701370000|2022-07-01 18:49:30|697.45|695.05|697.67|695.27|697.67|695.27|697.45|695.05|0
1656701380000|2022-07-01 18:49:40|698.33|695.93|698.33|695.93|698.55|696.15|698.33|695.93|0
1656701390000|2022-07-01 18:49:50|698.55|696.15|698.11|695.71|698.55|696.15|698.11|695.71|0
1656701400000|2022-07-01 18:50:00|698.01|695.61|697.67|695.27|698.01|695.61|697.67|695.27|0
1656701410000|2022-07-01 18:50:10|697.89|695.49|698.11|695.71|698.11|695.71|697.67|695.27|0
1656701420000|2022-07-01 18:50:20|698.33|695.93|697.67|695.27|698.33|695.93|697.67|695.27|0
1656701430000|2022-07-01 18:50:30|697.89|695.49|698.11|695.71|698.23|695.83|697.89|695.49|0
1656701440000|2022-07-01 18:50:40|697.89|695.49|697.45|695.05|697.89|695.49|697.01|694.61|0
1656701450000|2022-07-01 18:50:50|697.89|695.49|698.33|695.93|698.55|696.15|697.89|695.49|0
1656701460000|2022-07-01 18:51:00|698.23|695.83|698.55|696.15|698.55|696.15|698.11|695.71|0
1656701470000|2022-07-01 18:51:10|698.77|696.37|698.55|696.15|698.77|696.37|698.55|696.15|0
1656701480000|2022-07-01 18:51:20|698.77|696.37|699.65|697.25|699.65|697.25|698.77|696.37|0
1656701490000|2022-07-01 18:51:30|699.88|697.48|699.88|697.48|699.88|697.48|699.88|697.48|0
1656701500000|2022-07-01 18:51:40|699.65|697.25|699.21|696.81|699.88|697.48|699.21|696.81|0
1656701510000|2022-07-01 18:51:50|699.43|697.03|699.65|697.25|699.65|697.25|699.43|697.03|0
1656701520000|2022-07-01 18:52:00|700.1|697.7|700.1|697.7|700.1|697.7|699.87|697.47|0
1656701530000|2022-07-01 18:52:10|700.54|698.14|700.1|697.7|700.54|698.14|700.1|697.7|0
1656701540000|2022-07-01 18:52:20|699.87|697.47|700.32|697.92|700.54|698.14|699.87|697.47|0
1656701550000|2022-07-01 18:52:30|700.1|697.7|700.1|697.7|700.32|697.92|700.1|697.7|0
1656701560000|2022-07-01 18:52:40|699.87|697.47|700.1|697.7|700.1|697.7|699.87|697.47|0
1656701570000|2022-07-01 18:52:50|700.32|697.92|700.1|697.7|700.32|697.92|700.1|697.7|0
1656701580000|2022-07-01 18:53:00|700.32|697.92|700.98|698.58|701.2|698.8|700.32|697.92|0
1656701590000|2022-07-01 18:53:10|700.76|698.36|700.76|698.36|700.98|698.58|700.76|698.36|0
1656701600000|2022-07-01 18:53:20|701.2|698.8|700.98|698.58|701.42|699.02|700.76|698.36|0
1656701610000|2022-07-01 18:53:30|700.76|698.36|701.2|698.8|701.2|698.8|700.54|698.14|0
1656701620000|2022-07-01 18:53:40|700.98|698.58|700.98|698.58|700.98|698.58|700.76|698.36|0
1656701630000|2022-07-01 18:53:50|701.2|698.8|701.2|698.8|701.2|698.8|701.2|698.8|0
1656701640000|2022-07-01 18:54:00|701.42|699.02|701.64|699.24|701.64|699.24|700.98|698.58|0
1656701650000|2022-07-01 18:54:10|702.08|699.68|703.18|700.78|703.18|700.78|702.08|699.68|0
1656701660000|2022-07-01 18:54:20|702.96|700.56|703.4|701|703.4|701|702.96|700.56|0
1656701670000|2022-07-01 18:54:30|703.18|700.78|704.73|702.33|704.73|702.33|703.18|700.78|0
1656701680000|2022-07-01 18:54:40|704.51|702.11|704.73|702.33|704.73|702.33|704.29|701.89|0
1656701690000|2022-07-01 18:54:50|704.29|701.89|703.4|701|704.29|701.89|703.4|701|0
1656701700000|2022-07-01 18:55:00|703.18|700.78|703.4|701|703.4|701|703.18|700.78|0
1656701710000|2022-07-01 18:55:10|703.18|700.78|703.85|701.45|703.85|701.45|703.18|700.78|0
1656701720000|2022-07-01 18:55:20|703.62|701.22|704.73|702.33|704.73|702.33|703.62|701.22|0
1656701730000|2022-07-01 18:55:30|704.95|702.55|704.84|702.44|704.95|702.55|704.84|702.44|0
1656701740000|2022-07-01 18:55:40|704.95|702.55|704.73|702.33|704.95|702.55|704.51|702.11|0
1656701750000|2022-07-01 18:55:50|704.51|702.11|704.29|701.89|704.51|702.11|704.07|701.67|0
1656701760000|2022-07-01 18:56:00|704.07|701.67|703.62|701.22|704.07|701.67|703.4|701|0
1656701770000|2022-07-01 18:56:10|703.52|701.12|703.18|700.78|703.62|701.22|703.18|700.78|0
1656701780000|2022-07-01 18:56:20|703.62|701.22|702.52|700.12|703.62|701.22|702.52|700.12|0
1656701790000|2022-07-01 18:56:30|702.74|700.34|702.08|699.68|702.74|700.34|702.08|699.68|0
1656701800000|2022-07-01 18:56:40|701.64|699.24|700.98|698.58|701.64|699.24|700.76|698.36|0
1656701810000|2022-07-01 18:56:50|701.2|698.8|701.2|698.8|701.2|698.8|700.98|698.58|0
1656701820000|2022-07-01 18:57:00|700.76|698.36|700.31|697.91|700.76|698.36|700.31|697.91|0
1656701830000|2022-07-01 18:57:10|699.87|697.47|699.87|697.47|700.09|697.69|699.87|697.47|0
1656701840000|2022-07-01 18:57:20|698.99|696.59|699.87|697.47|699.87|697.47|698.99|696.59|0
1656701850000|2022-07-01 18:57:30|699.43|697.03|699.21|696.81|699.65|697.25|699.21|696.81|0
1656701860000|2022-07-01 18:57:40|698.99|696.59|698.99|696.59|699.11|696.71|698.99|696.59|0
1656701870000|2022-07-01 18:57:50|699.21|696.81|699.21|696.81|699.21|696.81|699.21|696.81|0
1656701880000|2022-07-01 18:58:00|699.65|697.25|699.21|696.81|699.65|697.25|699.21|696.81|0
1656701890000|2022-07-01 18:58:10|699.43|697.03|699.65|697.25|699.65|697.25|699.43|697.03|0
1656701900000|2022-07-01 18:58:20|699.87|697.47|698.99|696.59|699.87|697.47|698.99|696.59|0
1656701910000|2022-07-01 18:58:30|699.21|696.81|699.43|697.03|699.43|697.03|699.21|696.81|0
1656701920000|2022-07-01 18:58:40|699.65|697.25|699.87|697.47|699.87|697.47|699.65|697.25|0
1656701930000|2022-07-01 18:58:50|699.65|697.25|699.87|697.47|699.87|697.47|699.65|697.25|0
1656701940000|2022-07-01 18:59:00|700.31|697.91|700.09|697.69|700.31|697.91|699.87|697.47|0
1656701950000|2022-07-01 18:59:10|699.87|697.47|699.87|697.47|700.09|697.69|699.65|697.25|0
1656701960000|2022-07-01 18:59:20|699.33|696.93|699.21|696.81|699.33|696.93|698.99|696.59|0
1656701970000|2022-07-01 18:59:30|698.99|696.59|699.43|697.03|699.43|697.03|698.99|696.59|0
1656701980000|2022-07-01 18:59:40|698.99|696.59|698.99|696.59|699.21|696.81|698.99|696.59|0
1656701990000|2022-07-01 18:59:50|699.43|697.03|699.43|697.03|699.43|697.03|699.43|697.03|0
1656702000000|2022-07-01 19:00:00|698.99|696.59|698.77|696.37|698.99|696.59|698.55|696.15|0
1656702010000|2022-07-01 19:00:10|699.43|697.03|699.43|697.03|699.43|697.03|698.99|696.59|0
1656702020000|2022-07-01 19:00:20|699.65|697.25|698.77|696.37|699.65|697.25|698.77|696.37|0
1656702030000|2022-07-01 19:00:30|698.33|695.93|697.89|695.49|698.33|695.93|697.89|695.49|0
1656702040000|2022-07-01 19:00:40|698.33|695.93|698.55|696.15|698.55|696.15|698.11|695.71|0
1656702050000|2022-07-01 19:00:50|698.77|696.37|700.09|697.69|700.09|697.69|698.77|696.37|0
1656702060000|2022-07-01 19:01:00|701.64|699.24|701.86|699.46|701.86|699.46|701.42|699.02|0
1656702070000|2022-07-01 19:01:10|701.42|699.02|701.86|699.46|701.86|699.46|701.42|699.02|0
1656702080000|2022-07-01 19:01:20|701.64|699.24|703.62|701.22|703.62|701.22|701.64|699.24|0
1656702090000|2022-07-01 19:01:30|703.52|701.12|703.4|701|703.52|701.12|703.18|700.78|0
1656702100000|2022-07-01 19:01:40|703.18|700.78|703.18|700.78|703.62|701.22|703.18|700.78|0
1656702110000|2022-07-01 19:01:50|702.3|699.9|701.86|699.46|702.52|700.12|701.86|699.46|0
1656702120000|2022-07-01 19:02:00|702.08|699.68|702.41|700.01|702.41|700.01|702.08|699.68|0
1656702130000|2022-07-01 19:02:10|702.85|700.45|703.62|701.22|703.62|701.22|702.85|700.45|0
1656702140000|2022-07-01 19:02:20|703.18|700.78|702.96|700.56|703.18|700.78|702.74|700.34|0
1656702150000|2022-07-01 19:02:30|702.74|700.34|703.18|700.78|703.18|700.78|702.74|700.34|0
1656702160000|2022-07-01 19:02:40|703.4|701|703.4|701|703.4|701|703.4|701|0
1656702170000|2022-07-01 19:02:50|703.62|701.22|703.84|701.44|703.84|701.44|703.4|701|0
1656702180000|2022-07-01 19:03:00|703.62|701.22|703.84|701.44|703.84|701.44|703.4|701|0
1656702190000|2022-07-01 19:03:10|704.73|702.33|704.29|701.89|704.73|702.33|704.29|701.89|0
1656702200000|2022-07-01 19:03:20|704.51|702.11|706.5|704.1|706.5|704.1|704.51|702.11|0
1656702210000|2022-07-01 19:03:30|706.05|703.65|706.5|704.1|706.5|704.1|705.39|702.99|0
1656702220000|2022-07-01 19:03:40|706.05|703.65|706.5|704.1|706.5|704.1|706.05|703.65|0
1656702230000|2022-07-01 19:03:50|706.72|704.32|706.72|704.32|706.72|704.32|706.72|704.32|0
1656702240000|2022-07-01 19:04:00|707.38|704.98|706.72|704.32|707.38|704.98|706.72|704.32|0
1656702250000|2022-07-01 19:04:10|706.94|704.54|707.38|704.98|707.38|704.98|706.72|704.32|0
1656702260000|2022-07-01 19:04:20|707.16|704.76|707.6|705.2|707.6|705.2|707.16|704.76|0
1656702270000|2022-07-01 19:04:30|707.38|704.98|707.16|704.76|707.38|704.98|707.16|704.76|0
1656702280000|2022-07-01 19:04:40|706.72|704.32|706.5|704.1|706.72|704.32|705.83|703.43|0
1656702290000|2022-07-01 19:04:50|705.83|703.43|705.83|703.43|706.05|703.65|705.61|703.21|0
1656702300000|2022-07-01 19:05:00|705.39|702.99|705.39|702.99|705.39|702.99|705.17|702.77|0
1656702310000|2022-07-01 19:05:10|704.28|701.88|704.73|702.33|704.73|702.33|704.28|701.88|0
1656702320000|2022-07-01 19:05:20|704.51|702.11|704.18|701.78|704.51|702.11|704.06|701.66|0
1656702330000|2022-07-01 19:05:30|704.28|701.88|702.74|700.34|704.28|701.88|702.74|700.34|0
1656702340000|2022-07-01 19:05:40|703.4|701|703.4|701|703.4|701|703.18|700.78|0
1656702350000|2022-07-01 19:05:50|703.84|701.44|703.84|701.44|703.84|701.44|703.84|701.44|0
1656702360000|2022-07-01 19:06:00|703.4|701|704.06|701.66|704.06|701.66|703.4|701|0
1656702370000|2022-07-01 19:06:10|703.62|701.22|703.4|701|703.84|701.44|703.4|701|0
1656702380000|2022-07-01 19:06:20|702.74|700.34|701.64|699.24|702.74|700.34|701.64|699.24|0
1656702390000|2022-07-01 19:06:30|700.97|698.57|701.19|698.79|701.19|698.79|700.97|698.57|0
1656702400000|2022-07-01 19:06:40|700.75|698.35|700.31|697.91|700.75|698.35|700.31|697.91|0
1656702410000|2022-07-01 19:06:50|700.53|698.13|700.75|698.35|700.75|698.35|700.31|697.91|0
1656702420000|2022-07-01 19:07:00|701.19|698.79|701.19|698.79|701.19|698.79|701.19|698.79|0
1656702430000|2022-07-01 19:07:10|700.75|698.35|700.97|698.57|701.19|698.79|700.75|698.35|0
1656702440000|2022-07-01 19:07:20|700.75|698.35|700.75|698.35|700.75|698.35|700.53|698.13|0
1656702450000|2022-07-01 19:07:30|700.53|698.13|701.86|699.46|701.86|699.46|700.53|698.13|0
1656702460000|2022-07-01 19:07:40|701.64|699.24|701.86|699.46|701.86|699.46|701.64|699.24|0
1656702470000|2022-07-01 19:07:50|703.4|701|702.85|700.45|703.4|701|702.74|700.34|0
1656702480000|2022-07-01 19:08:00|702.96|700.56|702.52|700.12|702.96|700.56|702.52|700.12|0
1656702490000|2022-07-01 19:08:10|702.74|700.34|702.52|700.12|702.74|700.34|702.52|700.12|0
1656702500000|2022-07-01 19:08:20|702.74|700.34|701.19|698.79|702.74|700.34|701.19|698.79|0
1656702510000|2022-07-01 19:08:30|700.97|698.57|701.19|698.79|701.19|698.79|700.97|698.57|0
1656702520000|2022-07-01 19:08:40|700.75|698.35|700.09|697.69|700.75|698.35|700.09|697.69|0
1656702530000|2022-07-01 19:08:50|699.87|697.47|699.87|697.47|699.87|697.47|699.65|697.25|0
1656702540000|2022-07-01 19:09:00|699.65|697.25|699.43|697.03|699.65|697.25|699.21|696.81|0
1656702550000|2022-07-01 19:09:10|699.65|697.25|699.65|697.25|699.65|697.25|699.43|697.03|0
1656702560000|2022-07-01 19:09:20|700.09|697.69|699.21|696.81|700.09|697.69|699.21|696.81|0
1656702570000|2022-07-01 19:09:30|699.65|697.25|699.21|696.81|699.65|697.25|699.21|696.81|0
1656702580000|2022-07-01 19:09:40|698.99|696.59|699.43|697.03|699.43|697.03|698.99|696.59|0
1656702590000|2022-07-01 19:09:50|698.33|695.93|697.89|695.49|698.33|695.93|697.56|695.16|0
1656702600000|2022-07-01 19:10:00|697.45|695.05|697.89|695.49|698.99|696.59|697.45|695.05|0
1656702610000|2022-07-01 19:10:10|698.55|696.15|698.33|695.93|698.77|696.37|698.33|695.93|0
1656702620000|2022-07-01 19:10:20|698.55|696.15|698.33|695.93|698.55|696.15|698.11|695.71|0
1656702630000|2022-07-01 19:10:30|697.67|695.27|696.35|693.95|697.67|695.27|696.35|693.95|0
1656702640000|2022-07-01 19:10:40|695.69|693.29|694.81|692.41|695.69|693.29|694.7|692.3|0
1656702650000|2022-07-01 19:10:50|694.59|692.19|695.03|692.63|695.03|692.63|694.15|691.75|0
1656702660000|2022-07-01 19:11:00|695.91|693.51|697.23|694.83|697.23|694.83|695.91|693.51|0
1656702670000|2022-07-01 19:11:10|697.01|694.61|696.57|694.17|697.01|694.61|696.35|693.95|0
1656702680000|2022-07-01 19:11:20|696.79|694.39|697.01|694.61|697.01|694.61|696.57|694.17|0
1656702690000|2022-07-01 19:11:30|696.57|694.17|695.47|693.07|696.57|694.17|695.47|693.07|0
1656702700000|2022-07-01 19:11:40|695.03|692.63|695.25|692.85|695.25|692.85|695.03|692.63|0
1656702710000|2022-07-01 19:11:50|695.03|692.63|694.81|692.41|695.47|693.07|694.81|692.41|0
1656702720000|2022-07-01 19:12:00|695.03|692.63|696.35|693.95|696.35|693.95|695.03|692.63|0
1656702730000|2022-07-01 19:12:10|697.01|694.61|696.79|694.39|697.01|694.61|696.57|694.17|0
1656702740000|2022-07-01 19:12:20|696.35|693.95|696.13|693.73|696.79|694.39|696.13|693.73|0
1656702750000|2022-07-01 19:12:30|695.25|692.85|695.25|692.85|695.47|693.07|695.25|692.85|0
1656702760000|2022-07-01 19:12:40|695.69|693.29|696.13|693.73|696.13|693.73|695.69|693.29|0
1656702770000|2022-07-01 19:12:50|695.69|693.29|693.42|691.02|695.69|693.29|693.42|691.02|0
1656702780000|2022-07-01 19:13:00|693.84|691.44|694.73|692.33|694.73|692.33|693.84|691.44|0
1656702790000|2022-07-01 19:13:10|694.95|692.55|693.56|691.16|694.95|692.55|693.56|691.16|0
1656702800000|2022-07-01 19:13:20|693.34|690.94|693.56|691.16|693.56|691.16|693.34|690.94|0
1656702810000|2022-07-01 19:13:30|693.34|690.94|693.11|690.71|693.34|690.94|692.89|690.49|0
1656702820000|2022-07-01 19:13:40|693.34|690.94|692.89|690.49|693.34|690.94|692.89|690.49|0
1656702830000|2022-07-01 19:13:50|692.45|690.05|692.01|689.61|692.45|690.05|692.01|689.61|0
1656702840000|2022-07-01 19:14:00|691.79|689.39|692.89|690.49|693.11|690.71|691.79|689.39|0
1656702850000|2022-07-01 19:14:10|693.11|690.71|694|691.6|694|691.6|692.67|690.27|0
1656702860000|2022-07-01 19:14:20|694.44|692.04|694.22|691.82|694.88|692.48|694.22|691.82|0
1656702870000|2022-07-01 19:14:30|694|691.6|693.56|691.16|694|691.6|693.11|690.71|0
1656702880000|2022-07-01 19:14:40|692.67|690.27|692.67|690.27|692.67|690.27|692.23|689.83|0
1656702890000|2022-07-01 19:14:50|693.34|690.94|692.89|690.49|693.34|690.94|692.89|690.49|0
1656702900000|2022-07-01 19:15:00|692.45|690.05|693.23|690.83|693.23|690.83|692.45|690.05|0
1656702910000|2022-07-01 19:15:10|692.67|690.27|692.67|690.27|692.67|690.27|692.45|690.05|0
1656702920000|2022-07-01 19:15:20|692.01|689.61|692.01|689.61|692.23|689.83|692.01|689.61|0
1656702930000|2022-07-01 19:15:30|692.23|689.83|692.23|689.83|692.23|689.83|691.79|689.39|0
1656702940000|2022-07-01 19:15:40|692.45|690.05|691.79|689.39|692.45|690.05|691.79|689.39|0
1656702950000|2022-07-01 19:15:50|690.9|688.5|691.12|688.72|691.12|688.72|690.9|688.5|0
1656702960000|2022-07-01 19:16:00|690.46|688.06|691.34|688.94|691.34|688.94|690.46|688.06|0
1656702970000|2022-07-01 19:16:10|692.23|689.83|691.24|688.84|692.23|689.83|691.12|688.72|0
1656702980000|2022-07-01 19:16:20|691.12|688.72|691.57|689.17|691.79|689.39|691.12|688.72|0
1656702990000|2022-07-01 19:16:30|691.79|689.39|691.79|689.39|692.01|689.61|691.79|689.39|0
1656703000000|2022-07-01 19:16:40|692.23|689.83|692.34|689.94|692.34|689.94|692.23|689.83|0
1656703010000|2022-07-01 19:16:50|692.01|689.61|692.01|689.61|692.01|689.61|691.68|689.28|0
1656703020000|2022-07-01 19:17:00|691.79|689.39|691.56|689.16|691.79|689.39|691.34|688.94|0
1656703030000|2022-07-01 19:17:10|691.46|689.06|692.01|689.61|692.01|689.61|691.34|688.94|0
1656703040000|2022-07-01 19:17:20|692.45|690.05|693.56|691.16|693.56|691.16|692.45|690.05|0
1656703050000|2022-07-01 19:17:30|693.78|691.38|694|691.6|694|691.6|693.78|691.38|0
1656703060000|2022-07-01 19:17:40|693.78|691.38|693.78|691.38|694.66|692.26|693.78|691.38|0
1656703070000|2022-07-01 19:17:50|694|691.6|693.33|690.93|694|691.6|693.33|690.93|0
1656703080000|2022-07-01 19:18:00|693.56|691.16|694|691.6|694|691.6|693.56|691.16|0
1656703090000|2022-07-01 19:18:10|693.67|691.27|693.56|691.16|693.78|691.38|693.56|691.16|0
1656703100000|2022-07-01 19:18:20|693.11|690.71|692.45|690.05|693.11|690.71|692.45|690.05|0
1656703110000|2022-07-01 19:18:30|692.79|690.39|693.78|691.38|693.78|691.38|692.67|690.27|0
1656703120000|2022-07-01 19:18:40|694|691.6|692.67|690.27|694|691.6|692.67|690.27|0
1656703130000|2022-07-01 19:18:50|692.45|690.05|693.01|690.61|693.11|690.71|692.45|690.05|0
1656703140000|2022-07-01 19:19:00|693.78|691.38|694.22|691.82|694.22|691.82|693.78|691.38|0
1656703150000|2022-07-01 19:19:10|694.11|691.71|694.22|691.82|694.22|691.82|694.11|691.71|0
1656703160000|2022-07-01 19:19:20|694.44|692.04|693.56|691.16|694.44|692.04|693.56|691.16|0
1656703170000|2022-07-01 19:19:30|693.33|690.93|694|691.6|694|691.6|693.33|690.93|0
1656703180000|2022-07-01 19:19:40|694.44|692.04|694.66|692.26|694.66|692.26|694.44|692.04|0
1656703190000|2022-07-01 19:19:50|694.44|692.04|694.22|691.82|694.44|692.04|694.22|691.82|0
1656703200000|2022-07-01 19:20:00|694|691.6|693.11|690.71|694|691.6|693.11|690.71|0
1656703210000|2022-07-01 19:20:10|694|691.6|694.44|692.04|694.44|692.04|694|691.6|0
1656703220000|2022-07-01 19:20:20|695.11|692.71|694.88|692.48|695.11|692.71|694.66|692.26|0
1656703230000|2022-07-01 19:20:30|695.77|693.37|695.55|693.15|695.77|693.37|695.11|692.71|0
1656703240000|2022-07-01 19:20:40|695.77|693.37|696.21|693.81|696.21|693.81|695.77|693.37|0
1656703250000|2022-07-01 19:20:50|696.66|694.26|696.88|694.48|696.88|694.48|696.66|694.26|0
1656703260000|2022-07-01 19:21:00|698.21|695.81|697.99|695.59|698.87|696.47|697.99|695.59|0
1656703270000|2022-07-01 19:21:10|698.21|695.81|697.1|694.7|698.43|696.03|697.1|694.7|0
1656703280000|2022-07-01 19:21:20|697.76|695.36|697.99|695.59|697.99|695.59|697.76|695.36|0
1656703290000|2022-07-01 19:21:30|697.76|695.36|697.99|695.59|697.99|695.59|697.76|695.36|0
1656703300000|2022-07-01 19:21:40|697.76|695.36|697.32|694.92|697.76|695.36|697.1|694.7|0
1656703310000|2022-07-01 19:21:50|697.1|694.7|697.76|695.36|697.76|695.36|697.1|694.7|0
1656703320000|2022-07-01 19:22:00|697.32|694.92|696.43|694.03|697.32|694.92|696.43|694.03|0
1656703330000|2022-07-01 19:22:10|696.33|693.93|696.66|694.26|696.66|694.26|696.33|693.93|0
1656703340000|2022-07-01 19:22:20|696.88|694.48|696.21|693.81|696.88|694.48|696.21|693.81|0
1656703350000|2022-07-01 19:22:30|696.43|694.03|696.66|694.26|696.88|694.48|696.43|694.03|0
1656703360000|2022-07-01 19:22:40|696.43|694.03|696.88|694.48|696.88|694.48|696.43|694.03|0
1656703370000|2022-07-01 19:22:50|696.66|694.26|696.88|694.48|696.88|694.48|696.66|694.26|0
1656703380000|2022-07-01 19:23:00|696.99|694.59|696.88|694.48|697.1|694.7|696.88|694.48|0
1656703390000|2022-07-01 19:23:10|697.76|695.36|696.66|694.26|697.76|695.36|696.21|693.81|0
1656703400000|2022-07-01 19:23:20|697.54|695.14|697.1|694.7|697.54|695.14|696.66|694.26|0
1656703410000|2022-07-01 19:23:30|696.88|694.48|696.43|694.03|696.88|694.48|696.43|694.03|0
1656703420000|2022-07-01 19:23:40|696.21|693.81|695.77|693.37|696.21|693.81|695.77|693.37|0
1656703430000|2022-07-01 19:23:50|695.55|693.15|695.99|693.59|695.99|693.59|695.33|692.93|0
1656703440000|2022-07-01 19:24:00|696.21|693.81|695.77|693.37|696.21|693.81|695.77|693.37|0
1656703450000|2022-07-01 19:24:10|695.99|693.59|695.33|692.93|695.99|693.59|695.33|692.93|0
1656703460000|2022-07-01 19:24:20|695.1|692.7|695.33|692.93|695.33|692.93|695.1|692.7|0
1656703470000|2022-07-01 19:24:30|695.55|693.15|695.1|692.7|695.55|693.15|695.1|692.7|0
1656703480000|2022-07-01 19:24:40|694.88|692.48|694|691.6|694.88|692.48|694|691.6|0
1656703490000|2022-07-01 19:24:50|694.22|691.82|694.66|692.26|694.66|692.26|694.22|691.82|0
1656703500000|2022-07-01 19:25:00|695.1|692.7|694.66|692.26|695.1|692.7|694.66|692.26|0
1656703510000|2022-07-01 19:25:10|695.1|692.7|694.66|692.26|695.1|692.7|694.66|692.26|0
1656703520000|2022-07-01 19:25:20|694.44|692.04|694.44|692.04|694.44|692.04|694.22|691.82|0
1656703530000|2022-07-01 19:25:30|694.66|692.26|694.22|691.82|694.66|692.26|694|691.6|0
1656703540000|2022-07-01 19:25:40|693.55|691.15|693.11|690.71|693.55|691.15|693.11|690.71|0
1656703550000|2022-07-01 19:25:50|695.99|693.59|695.99|693.59|696.66|694.26|695.33|692.93|0
1656703560000|2022-07-01 19:26:00|695.55|693.15|694.66|692.26|695.55|693.15|694.11|691.71|0
1656703570000|2022-07-01 19:26:10|694.44|692.04|695.77|693.37|695.99|693.59|694.44|692.04|0
1656703580000|2022-07-01 19:26:20|696.21|693.81|694.88|692.48|696.21|693.81|694.88|692.48|0
1656703590000|2022-07-01 19:26:30|695.55|693.15|695.1|692.7|695.99|693.59|695.1|692.7|0
1656703600000|2022-07-01 19:26:40|695.33|692.93|694.22|691.82|695.33|692.93|694.22|691.82|0
1656703610000|2022-07-01 19:26:50|694.44|692.04|694.22|691.82|694.44|692.04|694.22|691.82|0
1656703620000|2022-07-01 19:27:00|694|691.6|694|691.6|694|691.6|694|691.6|0
1656703630000|2022-07-01 19:27:10|693.78|691.38|694.44|692.04|694.44|692.04|693.55|691.15|0
1656703640000|2022-07-01 19:27:20|694.22|691.82|694.66|692.26|694.88|692.48|694.22|691.82|0
1656703650000|2022-07-01 19:27:30|694.44|692.04|694.22|691.82|694.44|692.04|693.78|691.38|0
1656703660000|2022-07-01 19:27:40|693.89|691.49|694.22|691.82|694.22|691.82|693.78|691.38|0
1656703670000|2022-07-01 19:27:50|694|691.6|694.22|691.82|694.22|691.82|694|691.6|0
1656703680000|2022-07-01 19:28:00|693.78|691.38|694.22|691.82|694.22|691.82|693.78|691.38|0
1656703690000|2022-07-01 19:28:10|694|691.6|694|691.6|694|691.6|694|691.6|0
1656703700000|2022-07-01 19:28:20|693.78|691.38|694.88|692.48|694.88|692.48|693.78|691.38|0
1656703710000|2022-07-01 19:28:30|695.55|693.15|695.99|693.59|695.99|693.59|695.55|693.15|0
1656703720000|2022-07-01 19:28:40|695.77|693.37|695.1|692.7|695.77|693.37|694.88|692.48|0
1656703730000|2022-07-01 19:28:50|694.88|692.48|695.22|692.82|695.33|692.93|694.88|692.48|0
1656703740000|2022-07-01 19:29:00|694.88|692.48|695.55|693.15|695.55|693.15|694.88|692.48|0
1656703750000|2022-07-01 19:29:10|695.33|692.93|694.44|692.04|695.33|692.93|694.44|692.04|0
1656703760000|2022-07-01 19:29:20|695.1|692.7|695.1|692.7|695.77|693.37|695.1|692.7|0
1656703770000|2022-07-01 19:29:30|694.88|692.48|694.88|692.48|694.88|692.48|694.88|692.48|0
1656703780000|2022-07-01 19:29:40|694.66|692.26|694.22|691.82|694.66|692.26|694.22|691.82|0
1656703790000|2022-07-01 19:29:50|694.66|692.26|694.66|692.26|694.88|692.48|694.66|692.26|0
1656703800000|2022-07-01 19:30:00|694.44|692.04|693.55|691.15|694.66|692.26|693.55|691.15|0
1656703810000|2022-07-01 19:30:10|693.33|690.93|692|689.6|694.22|691.82|692|689.6|0
1656703820000|2022-07-01 19:30:20|692.45|690.05|693.11|690.71|693.55|691.15|692.45|690.05|0
1656703830000|2022-07-01 19:30:30|692.23|689.83|692.67|690.27|692.67|690.27|692.23|689.83|0
1656703840000|2022-07-01 19:30:40|692.89|690.49|692.45|690.05|692.89|690.49|692.23|689.83|0
1656703850000|2022-07-01 19:30:50|692.67|690.27|692.67|690.27|692.67|690.27|692.23|689.83|0
1656703860000|2022-07-01 19:31:00|692|689.6|692|689.6|692|689.6|692|689.6|0
1656703870000|2022-07-01 19:31:10|691.56|689.16|690.24|687.84|691.56|689.16|690.24|687.84|0
1656703880000|2022-07-01 19:31:20|690.01|687.61|690.24|687.84|690.24|687.84|690.01|687.61|0
1656703890000|2022-07-01 19:31:30|690.01|687.61|689.35|686.95|690.01|687.61|689.35|686.95|0
1656703900000|2022-07-01 19:31:40|689.13|686.73|689.79|687.39|689.79|687.39|689.13|686.73|0
1656703910000|2022-07-01 19:31:50|690.68|688.28|690.24|687.84|690.68|688.28|690.01|687.61|0
1656703920000|2022-07-01 19:32:00|689.79|687.39|689.79|687.39|690.01|687.61|689.79|687.39|0
1656703930000|2022-07-01 19:32:10|689.57|687.17|689.35|686.95|689.57|687.17|689.35|686.95|0
1656703940000|2022-07-01 19:32:20|689.79|687.39|689.13|686.73|689.79|687.39|689.13|686.73|0
1656703950000|2022-07-01 19:32:30|688.03|685.63|688.69|686.29|688.69|686.29|688.03|685.63|0
1656703960000|2022-07-01 19:32:40|688.47|686.07|688.25|685.85|688.47|686.07|688.25|685.85|0
1656703970000|2022-07-01 19:32:50|688.47|686.07|687.7|685.3|688.47|686.07|687.7|685.3|0
1656703980000|2022-07-01 19:33:00|687.81|685.41|687.37|684.97|687.81|685.41|687.37|684.97|0
1656703990000|2022-07-01 19:33:10|687.59|685.19|687.81|685.41|687.81|685.41|687.14|684.74|0
1656704000000|2022-07-01 19:33:20|688.03|685.63|688.03|685.63|688.25|685.85|688.03|685.63|0
1656704010000|2022-07-01 19:33:30|688.25|685.85|688.69|686.29|688.69|686.29|688.25|685.85|0
1656704020000|2022-07-01 19:33:40|688.47|686.07|688.69|686.29|688.69|686.29|688.47|686.07|0
1656704030000|2022-07-01 19:33:50|688.91|686.51|689.13|686.73|689.13|686.73|688.91|686.51|0
1656704040000|2022-07-01 19:34:00|689.35|686.95|689.57|687.17|689.57|687.17|689.35|686.95|0
1656704050000|2022-07-01 19:34:10|689.35|686.95|688.69|686.29|689.35|686.95|688.69|686.29|0
1656704060000|2022-07-01 19:34:20|688.47|686.07|688.25|685.85|688.69|686.29|688.25|685.85|0
1656704070000|2022-07-01 19:34:30|688.47|686.07|688.25|685.85|688.47|686.07|688.03|685.63|0
1656704080000|2022-07-01 19:34:40|688.47|686.07|688.69|686.29|688.69|686.29|688.25|685.85|0
1656704090000|2022-07-01 19:34:50|688.91|686.51|688.47|686.07|688.91|686.51|688.47|686.07|0
1656704100000|2022-07-01 19:35:00|688.25|685.85|688.25|685.85|688.25|685.85|688.03|685.63|0
1656704110000|2022-07-01 19:35:10|688.03|685.63|688.03|685.63|688.25|685.85|688.03|685.63|0
1656704120000|2022-07-01 19:35:20|687.81|685.41|687.81|685.41|688.03|685.63|687.81|685.41|0
1656704130000|2022-07-01 19:35:30|687.59|685.19|687.81|685.41|687.81|685.41|687.59|685.19|0
1656704140000|2022-07-01 19:35:40|687.59|685.19|687.59|685.19|687.59|685.19|686.92|684.52|0
1656704150000|2022-07-01 19:35:50|688.14|685.74|687.59|685.19|688.25|685.85|687.59|685.19|0
1656704160000|2022-07-01 19:36:00|687.36|684.96|687.36|684.96|687.81|685.41|687.36|684.96|0
1656704170000|2022-07-01 19:36:10|688.03|685.63|687.81|685.41|688.03|685.63|687.59|685.19|0
1656704180000|2022-07-01 19:36:20|688.03|685.63|688.47|686.07|688.47|686.07|688.03|685.63|0
1656704190000|2022-07-01 19:36:30|688.25|685.85|688.25|685.85|688.25|685.85|688.03|685.63|0
1656704200000|2022-07-01 19:36:40|688.03|685.63|687.36|684.96|688.25|685.85|687.36|684.96|0
1656704210000|2022-07-01 19:36:50|687.59|685.19|687.36|684.96|687.59|685.19|687.36|684.96|0
1656704220000|2022-07-01 19:37:00|686.92|684.52|687.14|684.74|687.14|684.74|686.92|684.52|0
1656704230000|2022-07-01 19:37:10|686.7|684.3|686.7|684.3|687.14|684.74|686.7|684.3|0
1656704240000|2022-07-01 19:37:20|686.92|684.52|687.36|684.96|687.36|684.96|686.92|684.52|0
1656704250000|2022-07-01 19:37:30|686.92|684.52|686.7|684.3|686.92|684.52|686.48|684.08|0
1656704260000|2022-07-01 19:37:40|686.48|684.08|686.92|684.52|686.92|684.52|686.48|684.08|0
1656704270000|2022-07-01 19:37:50|686.7|684.3|686.7|684.3|686.7|684.3|686.48|684.08|0
1656704280000|2022-07-01 19:38:00|685.6|683.2|686.26|683.86|686.26|683.86|685.6|683.2|0
1656704290000|2022-07-01 19:38:10|686.82|684.42|686.7|684.3|686.92|684.52|686.7|684.3|0
1656704300000|2022-07-01 19:38:20|686.82|684.42|685.82|683.42|686.82|684.42|685.82|683.42|0
1656704310000|2022-07-01 19:38:30|685.6|683.2|685.38|682.98|685.6|683.2|685.16|682.76|0
1656704320000|2022-07-01 19:38:40|686.04|683.64|685.38|682.98|686.04|683.64|685.38|682.98|0
1656704330000|2022-07-01 19:38:50|685.16|682.76|685.82|683.42|685.82|683.42|685.16|682.76|0
1656704340000|2022-07-01 19:39:00|686.04|683.64|685.6|683.2|686.04|683.64|685.6|683.2|0
1656704350000|2022-07-01 19:39:10|685.38|682.98|684.94|682.54|685.38|682.98|684.94|682.54|0
1656704360000|2022-07-01 19:39:20|685.16|682.76|684.94|682.54|685.38|682.98|684.94|682.54|0
1656704370000|2022-07-01 19:39:30|684.72|682.32|685.16|682.76|685.16|682.76|684.72|682.32|0
1656704380000|2022-07-01 19:39:40|684.94|682.54|685.16|682.76|685.16|682.76|684.94|682.54|0
1656704390000|2022-07-01 19:39:50|684.72|682.32|685.16|682.76|685.16|682.76|684.72|682.32|0
1656704400000|2022-07-01 19:40:00|684.72|682.32|684.28|681.88|684.72|682.32|684.28|681.88|0
1656704410000|2022-07-01 19:40:10|684.06|681.66|684.5|682.1|684.5|682.1|684.06|681.66|0
1656704420000|2022-07-01 19:40:20|684.06|681.66|684.72|682.32|684.94|682.54|684.06|681.66|0
1656704430000|2022-07-01 19:40:30|683.62|681.22|683.4|681|683.62|681.22|683.4|681|0
1656704440000|2022-07-01 19:40:40|683.84|681.44|683.18|680.78|683.84|681.44|683.18|680.78|0
1656704450000|2022-07-01 19:40:50|683.4|681|682.96|680.56|683.4|681|682.96|680.56|0
1656704460000|2022-07-01 19:41:00|683.18|680.78|683.18|680.78|683.62|681.22|683.18|680.78|0
1656704470000|2022-07-01 19:41:10|683.4|681|684.28|681.88|684.28|681.88|683.4|681|0
1656704480000|2022-07-01 19:41:20|684.5|682.1|685.16|682.76|685.16|682.76|684.5|682.1|0
1656704490000|2022-07-01 19:41:30|686.04|683.64|684.28|681.88|686.04|683.64|683.84|681.44|0
1656704500000|2022-07-01 19:41:40|684.06|681.66|684.06|681.66|684.06|681.66|683.95|681.55|0
1656704510000|2022-07-01 19:41:50|684.28|681.88|684.06|681.66|684.28|681.88|684.06|681.66|0
1656704520000|2022-07-01 19:42:00|683.95|681.55|684.06|681.66|684.06|681.66|683.84|681.44|0
1656704530000|2022-07-01 19:42:10|683.84|681.44|683.62|681.22|683.84|681.44|683.62|681.22|0
1656704540000|2022-07-01 19:42:20|683.84|681.44|683.4|681|683.84|681.44|683.4|681|0
1656704550000|2022-07-01 19:42:30|683.18|680.78|682.96|680.56|683.18|680.78|682.74|680.34|0
1656704560000|2022-07-01 19:42:40|682.74|680.34|682.3|679.9|682.74|680.34|682.3|679.9|0
1656704570000|2022-07-01 19:42:50|682.74|680.34|681.86|679.46|682.74|680.34|681.86|679.46|0
1656704580000|2022-07-01 19:43:00|681.64|679.24|681.86|679.46|681.86|679.46|681.64|679.24|0
1656704590000|2022-07-01 19:43:10|681.64|679.24|682.08|679.68|682.08|679.68|681.64|679.24|0
1656704600000|2022-07-01 19:43:20|682.96|680.56|682.08|679.68|682.96|680.56|682.08|679.68|0
1656704610000|2022-07-01 19:43:30|682.3|679.9|682.52|680.12|682.52|680.12|682.3|679.9|0
1656704620000|2022-07-01 19:43:40|683.4|681|683.84|681.44|683.84|681.44|682.96|680.56|0
1656704630000|2022-07-01 19:43:50|683.62|681.22|683.84|681.44|683.84|681.44|683.4|681|0
1656704640000|2022-07-01 19:44:00|684.28|681.88|683.84|681.44|684.28|681.88|683.62|681.22|0
1656704650000|2022-07-01 19:44:10|684.06|681.66|683.84|681.44|684.06|681.66|683.62|681.22|0
1656704660000|2022-07-01 19:44:20|684.06|681.66|684.06|681.66|684.06|681.66|684.06|681.66|0
1656704670000|2022-07-01 19:44:30|684.28|681.88|683.84|681.44|684.28|681.88|683.84|681.44|0
1656704680000|2022-07-01 19:44:40|683.4|681|683.84|681.44|683.84|681.44|683.18|680.78|0
1656704690000|2022-07-01 19:44:50|684.06|681.66|684.28|681.88|684.5|682.1|684.06|681.66|0
1656704700000|2022-07-01 19:45:00|684.5|682.1|684.5|682.1|684.5|682.1|684.28|681.88|0
1656704710000|2022-07-01 19:45:10|684.06|681.66|684.72|682.32|684.72|682.32|684.06|681.66|0
1656704720000|2022-07-01 19:45:20|684.5|682.1|684.72|682.32|684.72|682.32|684.5|682.1|0
1656704730000|2022-07-01 19:45:30|684.5|682.1|682.96|680.56|684.5|682.1|682.96|680.56|0
1656704740000|2022-07-01 19:45:40|682.73|680.33|684.5|682.1|684.5|682.1|682.73|680.33|0
1656704750000|2022-07-01 19:45:50|684.17|681.77|684.72|682.32|684.72|682.32|684.17|681.77|0
1656704760000|2022-07-01 19:46:00|684.94|682.54|685.6|683.2|685.82|683.42|684.94|682.54|0
1656704770000|2022-07-01 19:46:10|685.16|682.76|683.18|680.78|685.16|682.76|683.18|680.78|0
1656704780000|2022-07-01 19:46:20|682.51|680.11|681.63|679.23|682.51|680.11|681.63|679.23|0
1656704790000|2022-07-01 19:46:30|681.41|679.01|681.63|679.23|681.63|679.23|681.41|679.01|0
1656704800000|2022-07-01 19:46:40|681.85|679.45|682.51|680.11|682.95|680.55|681.85|679.45|0
1656704810000|2022-07-01 19:46:50|682.73|680.33|682.95|680.55|682.95|680.55|682.51|680.11|0
1656704820000|2022-07-01 19:47:00|682.73|680.33|683.62|681.22|683.62|681.22|682.73|680.33|0
1656704830000|2022-07-01 19:47:10|684.06|681.66|683.84|681.44|684.06|681.66|683.84|681.44|0
1656704840000|2022-07-01 19:47:20|683.62|681.22|683.17|680.77|683.62|681.22|683.17|680.77|0
1656704850000|2022-07-01 19:47:30|683.84|681.44|684.94|682.54|684.94|682.54|683.84|681.44|0
1656704860000|2022-07-01 19:47:40|685.38|682.98|685.38|682.98|685.38|682.98|685.05|682.65|0
1656704870000|2022-07-01 19:47:50|685.6|683.2|684.72|682.32|685.6|683.2|684.72|682.32|0
1656704880000|2022-07-01 19:48:00|684.94|682.54|686.7|684.3|686.7|684.3|684.94|682.54|0
1656704890000|2022-07-01 19:48:10|687.14|684.74|687.14|684.74|687.14|684.74|686.92|684.52|0
1656704900000|2022-07-01 19:48:20|686.7|684.3|686.48|684.08|686.92|684.52|686.26|683.86|0
1656704910000|2022-07-01 19:48:30|686.04|683.64|685.16|682.76|686.04|683.64|684.94|682.54|0
1656704920000|2022-07-01 19:48:40|685.38|682.98|685.16|682.76|685.38|682.98|685.16|682.76|0
1656704930000|2022-07-01 19:48:50|685.38|682.98|684.72|682.32|685.38|682.98|684.72|682.32|0
1656704940000|2022-07-01 19:49:00|684.5|682.1|684.28|681.88|684.5|682.1|684.28|681.88|0
1656704950000|2022-07-01 19:49:10|684.06|681.66|683.39|680.99|684.06|681.66|683.39|680.99|0
1656704960000|2022-07-01 19:49:20|683.17|680.77|683.17|680.77|683.61|681.21|683.17|680.77|0
1656704970000|2022-07-01 19:49:30|682.95|680.55|683.39|680.99|683.39|680.99|682.95|680.55|0
1656704980000|2022-07-01 19:49:40|683.61|681.21|683.39|680.99|683.61|681.21|683.17|680.77|0
1656704990000|2022-07-01 19:49:50|683.17|680.77|683.39|680.99|683.39|680.99|683.17|680.77|0
1656705000000|2022-07-01 19:50:00|686.04|683.64|687.24|684.84|687.24|684.84|686.04|683.64|0
1656705010000|2022-07-01 19:50:10|686.14|683.74|685.7|683.3|686.14|683.74|685.48|683.08|0
1656705020000|2022-07-01 19:50:20|685.48|683.08|686.58|684.18|686.58|684.18|685.26|682.86|0
1656705030000|2022-07-01 19:50:30|686.8|684.4|687.69|685.29|687.69|685.29|686.8|684.4|0
1656705040000|2022-07-01 19:50:40|689.01|686.61|690.11|687.71|690.11|687.71|689.01|686.61|0
1656705050000|2022-07-01 19:50:50|690.33|687.93|689.23|686.83|690.33|687.93|689.23|686.83|0
1656705060000|2022-07-01 19:51:00|690.45|688.05|689.67|687.27|690.45|688.05|689.67|687.27|0
1656705070000|2022-07-01 19:51:10|689.89|687.49|689.89|687.49|689.89|687.49|689.23|686.83|0
1656705080000|2022-07-01 19:51:20|690.11|687.71|690.33|687.93|690.33|687.93|689.89|687.49|0
1656705090000|2022-07-01 19:51:30|690.11|687.71|690.55|688.15|691|688.6|690.11|687.71|0
1656705100000|2022-07-01 19:51:40|691|688.6|689.01|686.61|691|688.6|689.01|686.61|0
1656705110000|2022-07-01 19:51:50|689.23|686.83|689.23|686.83|689.23|686.83|689.23|686.83|0
1656705120000|2022-07-01 19:52:00|689.89|687.49|690.78|688.38|690.78|688.38|689.67|687.27|0
1656705130000|2022-07-01 19:52:10|691|688.6|691|688.6|691|688.6|690.78|688.38|0
1656705140000|2022-07-01 19:52:20|691.22|688.82|691.22|688.82|691.22|688.82|691.22|688.82|0
1656705150000|2022-07-01 19:52:30|691.88|689.48|691.88|689.48|691.88|689.48|691.88|689.48|0
1656705160000|2022-07-01 19:52:40|691.22|688.82|691.44|689.04|691.88|689.48|691.22|688.82|0
1656705170000|2022-07-01 19:52:50|692.1|689.7|692.54|690.14|692.54|690.14|691.88|689.48|0
1656705180000|2022-07-01 19:53:00|692.76|690.36|692.76|690.36|692.99|690.59|692.76|690.36|0
1656705190000|2022-07-01 19:53:10|692.54|690.14|692.99|690.59|692.99|690.59|692.54|690.14|0
1656705200000|2022-07-01 19:53:20|693.87|691.47|694.09|691.69|694.09|691.69|693.87|691.47|0
1656705210000|2022-07-01 19:53:30|694.53|692.13|693.65|691.25|694.53|692.13|693.65|691.25|0
1656705220000|2022-07-01 19:53:40|693.87|691.47|694.09|691.69|694.31|691.91|693.87|691.47|0
1656705230000|2022-07-01 19:53:50|693.87|691.47|692.99|690.59|693.87|691.47|692.99|690.59|0
1656705240000|2022-07-01 19:54:00|693.65|691.25|693.21|690.81|693.87|691.47|693.21|690.81|0
1656705250000|2022-07-01 19:54:10|692.32|689.92|692.76|690.36|692.76|690.36|692.1|689.7|0
1656705260000|2022-07-01 19:54:20|692.32|689.92|691.88|689.48|692.54|690.14|691.88|689.48|0
1656705270000|2022-07-01 19:54:30|691.66|689.26|691.22|688.82|691.66|689.26|691.22|688.82|0
1656705280000|2022-07-01 19:54:40|689.45|687.05|690.11|687.71|690.11|687.71|689.45|687.05|0
1656705290000|2022-07-01 19:54:50|689.67|687.27|689.45|687.05|689.67|687.27|689.23|686.83|0
1656705300000|2022-07-01 19:55:00|690.55|688.15|688.13|685.73|690.55|688.15|688.13|685.73|0
1656705310000|2022-07-01 19:55:10|688.35|685.95|688.57|686.17|690.11|687.71|688.35|685.95|0
1656705320000|2022-07-01 19:55:20|688.13|685.73|687.9|685.5|688.13|685.73|687.9|685.5|0
1656705330000|2022-07-01 19:55:30|687.24|684.84|689.01|686.61|689.01|686.61|687.24|684.84|0
1656705340000|2022-07-01 19:55:40|689.89|687.49|689.67|687.27|689.89|687.49|689.67|687.27|0
1656705350000|2022-07-01 19:55:50|689.45|687.05|689.23|686.83|689.45|687.05|689.23|686.83|0
1656705360000|2022-07-01 19:56:00|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1656705370000|2022-07-01 19:56:10|689.23|686.83|689.01|686.61|689.23|686.83|688.79|686.39|0
1656705380000|2022-07-01 19:56:20|688.35|685.95|688.57|686.17|689.23|686.83|688.35|685.95|0
1656705390000|2022-07-01 19:56:30|688.35|685.95|687.9|685.5|688.35|685.95|687.68|685.28|0
1656705400000|2022-07-01 19:56:40|688.35|685.95|689.89|687.49|689.89|687.49|688.35|685.95|0
1656705410000|2022-07-01 19:56:50|689.45|687.05|689.89|687.49|689.89|687.49|689.45|687.05|0
1656705420000|2022-07-01 19:57:00|689.67|687.27|690.11|687.71|690.11|687.71|689.67|687.27|0
1656705430000|2022-07-01 19:57:10|689.67|687.27|690.11|687.71|690.11|687.71|689.23|686.83|0
1656705440000|2022-07-01 19:57:20|690.33|687.93|690.33|687.93|690.55|688.15|690.33|687.93|0
1656705450000|2022-07-01 19:57:30|690.55|688.15|690.33|687.93|690.55|688.15|689.67|687.27|0
1656705460000|2022-07-01 19:57:40|690.55|688.15|690.11|687.71|690.55|688.15|690.11|687.71|0
1656705470000|2022-07-01 19:57:50|690.77|688.37|690.33|687.93|690.77|688.37|690.33|687.93|0
1656705480000|2022-07-01 19:58:00|690.11|687.71|690.11|687.71|690.33|687.93|690.11|687.71|0
1656705490000|2022-07-01 19:58:10|689.67|687.27|689.45|687.05|689.89|687.49|689.45|687.05|0
1656705500000|2022-07-01 19:58:20|689.23|686.83|688.57|686.17|689.23|686.83|688.57|686.17|0
1656705510000|2022-07-01 19:58:30|688.35|685.95|688.57|686.17|689.01|686.61|688.35|685.95|0
1656705520000|2022-07-01 19:58:40|688.35|685.95|688.12|685.72|688.35|685.95|688.12|685.72|0
1656705530000|2022-07-01 19:58:50|687.9|685.5|689.12|686.72|689.12|686.72|687.68|685.28|0
1656705540000|2022-07-01 19:59:00|688.79|686.39|688.57|686.17|688.79|686.39|688.57|686.17|0
1656705550000|2022-07-01 19:59:10|688.35|685.95|687.9|685.5|688.35|685.95|687.9|685.5|0
1656705560000|2022-07-01 19:59:20|687.24|684.84|687.68|685.28|687.68|685.28|686.58|684.18|0
1656705570000|2022-07-01 19:59:30|687.9|685.5|688.57|686.17|688.57|686.17|687.9|685.5|0
1656705580000|2022-07-01 19:59:40|689.01|686.61|688.79|686.39|689.89|687.49|688.79|686.39|0
1656705590000|2022-07-01 19:59:50|687.46|685.06|685.92|683.52|687.46|685.06|685.04|682.64|0
1656705600000|2022-07-01 20:00:00|686.36|683.96|686.58|684.18|686.58|684.18|686.14|683.74|0
1656705610000|2022-07-01 20:00:10|686.36|683.96|684.6|682.2|686.36|683.96|684.6|682.2|0
1656705620000|2022-07-01 20:00:20|684.82|682.42|684.6|682.2|684.82|682.42|684.38|681.98|0
1656705630000|2022-07-01 20:00:30|685.26|682.86|685.48|683.08|685.48|683.08|685.26|682.86|0
1656705640000|2022-07-01 20:00:40|685.26|682.86|685.04|682.64|685.26|682.86|684.6|682.2|0
1656705650000|2022-07-01 20:00:50|685.26|682.86|685.48|683.08|685.48|683.08|685.26|682.86|0
1656705660000|2022-07-01 20:01:00|685.04|682.64|685.48|683.08|685.48|683.08|684.82|682.42|0
1656705670000|2022-07-01 20:01:10|685.26|682.86|685.48|683.08|685.92|683.52|685.26|682.86|0
1656705680000|2022-07-01 20:01:20|685.92|683.52|686.58|684.18|686.58|684.18|685.92|683.52|0
1656705690000|2022-07-01 20:01:30|686.36|683.96|685.92|683.52|686.36|683.96|685.92|683.52|0
1656705700000|2022-07-01 20:01:40|686.14|683.74|686.58|684.18|686.58|684.18|686.14|683.74|0
1656705710000|2022-07-01 20:01:50|686.8|684.4|687.46|685.06|687.46|685.06|686.8|684.4|0
1656705720000|2022-07-01 20:02:00|687.02|684.62|687.46|685.06|687.46|685.06|687.02|684.62|0
1656705730000|2022-07-01 20:02:10|687.68|685.28|687.9|685.5|687.9|685.5|687.68|685.28|0
1656705740000|2022-07-01 20:02:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656705750000|2022-07-01 20:02:30|687.9|685.5|687.9|685.5|687.9|685.5|687.68|685.28|0
1656705760000|2022-07-01 20:02:40|688.12|685.72|688.57|686.17|688.57|686.17|688.12|685.72|0
1656705770000|2022-07-01 20:02:50|688.12|685.72|688.34|685.94|688.34|685.94|688.12|685.72|0
1656705780000|2022-07-01 20:03:00|688.12|685.72|687.68|685.28|688.12|685.72|687.68|685.28|0
1656705790000|2022-07-01 20:03:10|687.9|685.5|687.46|685.06|687.9|685.5|687.46|685.06|0
1656705800000|2022-07-01 20:03:20|687.02|684.62|686.8|684.4|687.02|684.62|686.8|684.4|0
1656705810000|2022-07-01 20:03:30|686.58|684.18|686.8|684.4|686.8|684.4|686.58|684.18|0
1656705830000|2022-07-01 20:03:50|686.58|684.18|687.02|684.62|687.02|684.62|686.36|683.96|0
1656705840000|2022-07-01 20:04:00|687.24|684.84|686.8|684.4|687.24|684.84|686.8|684.4|0
1656705850000|2022-07-01 20:04:10|687.02|684.62|687.36|684.96|687.36|684.96|687.02|684.62|0
1656705860000|2022-07-01 20:04:20|687.02|684.62|687.02|684.62|687.02|684.62|687.02|684.62|0
1656705870000|2022-07-01 20:04:30|686.8|684.4|687.24|684.84|687.24|684.84|686.8|684.4|0
1656705880000|2022-07-01 20:04:40|687.02|684.62|687.02|684.62|687.02|684.62|686.8|684.4|0
1656705890000|2022-07-01 20:04:50|686.8|684.4|687.46|685.06|687.46|685.06|686.8|684.4|0
1656705900000|2022-07-01 20:05:00|687.68|685.28|687.68|685.28|687.68|685.28|687.46|685.06|0
1656705910000|2022-07-01 20:05:10|687.9|685.5|687.68|685.28|687.9|685.5|687.68|685.28|0
1656705920000|2022-07-01 20:05:20|687.9|685.5|687.9|685.5|688.12|685.72|687.68|685.28|0
1656705930000|2022-07-01 20:05:30|688.12|685.72|687.9|685.5|688.12|685.72|687.9|685.5|0
1656705940000|2022-07-01 20:05:40|688.12|685.72|688.12|685.72|688.12|685.72|687.9|685.5|0
1656705950000|2022-07-01 20:05:50|688.34|685.94|688.12|685.72|688.34|685.94|688.12|685.72|0
1656705970000|2022-07-01 20:06:10|687.9|685.5|688.34|685.94|688.34|685.94|687.9|685.5|0
1656705980000|2022-07-01 20:06:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706030000|2022-07-01 20:07:10|687.9|685.5|687.9|685.5|688.12|685.72|687.9|685.5|0
1656706040000|2022-07-01 20:07:20|687.68|685.28|687.68|685.28|687.68|685.28|687.68|685.28|0
1656706050000|2022-07-01 20:07:30|687.9|685.5|687.9|685.5|687.9|685.5|687.68|685.28|0
1656706060000|2022-07-01 20:07:40|687.68|685.28|687.9|685.5|687.9|685.5|687.68|685.28|0
1656706070000|2022-07-01 20:07:50|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706080000|2022-07-01 20:08:00|687.9|685.5|688.12|685.72|688.12|685.72|687.9|685.5|0
1656706100000|2022-07-01 20:08:20|688.02|685.62|687.9|685.5|688.12|685.72|687.9|685.5|0
1656706110000|2022-07-01 20:08:30|687.46|685.06|687.68|685.28|687.68|685.28|687.46|685.06|0
1656706120000|2022-07-01 20:08:40|687.9|685.5|687.9|685.5|687.9|685.5|687.9|685.5|0
1656706130000|2022-07-01 20:08:50|687.68|685.28|687.68|685.28|687.68|685.28|687.68|685.28|0
1656706140000|2022-07-01 20:09:00|687.9|685.5|687.9|685.5|687.9|685.5|687.68|685.28|0
1656706150000|2022-07-01 20:09:10|687.68|685.28|687.68|685.28|687.68|685.28|687.58|685.18|0
1656706160000|2022-07-01 20:09:20|687.9|685.5|687.68|685.28|687.9|685.5|687.68|685.28|0
1656706170000|2022-07-01 20:09:30|687.9|685.5|687.68|685.28|687.9|685.5|687.68|685.28|0
1656706190000|2022-07-01 20:09:50|687.46|685.06|687.46|685.06|687.46|685.06|687.46|685.06|0
1656706200000|2022-07-01 20:10:00|687.9|685.5|687.9|685.5|687.9|685.5|687.68|685.28|0
1656706210000|2022-07-01 20:10:10|687.68|685.28|687.9|685.5|687.9|685.5|687.68|685.28|0
1656706220000|2022-07-01 20:10:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706240000|2022-07-01 20:10:40|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656706250000|2022-07-01 20:10:50|688.12|685.72|688.34|685.94|688.34|685.94|688.12|685.72|0
1656706270000|2022-07-01 20:11:10|688.56|686.16|688.56|686.16|688.56|686.16|688.34|685.94|0
1656706280000|2022-07-01 20:11:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706290000|2022-07-01 20:11:30|688.34|685.94|688.34|685.94|688.34|685.94|688.12|685.72|0
1656706300000|2022-07-01 20:11:40|688.56|686.16|688.34|685.94|688.56|686.16|688.34|685.94|0
1656706320000|2022-07-01 20:12:00|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706340000|2022-07-01 20:12:20|688.34|685.94|688.12|685.72|688.34|685.94|688.12|685.72|0
1656706350000|2022-07-01 20:12:30|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656706380000|2022-07-01 20:13:00|688.12|685.72|688.34|685.94|688.34|685.94|688.12|685.72|0
1656706390000|2022-07-01 20:13:10|688.56|686.16|688.56|686.16|688.56|686.16|688.56|686.16|0
1656706400000|2022-07-01 20:13:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706410000|2022-07-01 20:13:30|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656706420000|2022-07-01 20:13:40|688.12|685.72|688.12|685.72|688.34|685.94|688.12|685.72|0
1656706430000|2022-07-01 20:13:50|687.9|685.5|687.68|685.28|687.9|685.5|687.68|685.28|0
1656706450000|2022-07-01 20:14:10|687.9|685.5|687.9|685.5|688.12|685.72|687.9|685.5|0
1656706460000|2022-07-01 20:14:20|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1656706470000|2022-07-01 20:14:30|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656706480000|2022-07-01 20:14:40|688.56|686.16|688.56|686.16|688.56|686.16|688.56|686.16|0
1656706490000|2022-07-01 20:14:50|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1656706510000|2022-07-01 20:15:10|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1656706540000|2022-07-01 20:15:40|688.1|685.3|688.1|685.3|688.1|685.3|688.1|685.3|0
1656706550000|2022-07-01 20:15:50|687.66|684.86|687.88|685.08|687.88|685.08|687.66|684.86|0
